1652079900000|2022-05-09 07:05:00|67.98|65.58|67.83|65.43|67.98|65.58|67.81|65.41|0
1652079910000|2022-05-09 07:05:10|67.87|65.47|67.92|65.52|67.98|65.58|67.87|65.47|0
1652079920000|2022-05-09 07:05:20|67.83|65.43|67.66|65.26|67.83|65.43|67.66|65.26|0
1652079930000|2022-05-09 07:05:30|67.54|65.14|67.39|64.99|67.54|65.14|67.39|64.99|0
1652079940000|2022-05-09 07:05:40|67.51|65.11|67.54|65.14|67.6|65.2|67.51|65.11|0
1652079950000|2022-05-09 07:05:50|67.45|65.05|67.21|64.81|67.45|65.05|67.21|64.81|0
1652079960000|2022-05-09 07:06:00|67.33|64.93|67.21|64.81|67.33|64.93|67.21|64.81|0
1652079970000|2022-05-09 07:06:10|67.33|64.93|67.57|65.17|67.57|65.17|67.33|64.93|0
1652079980000|2022-05-09 07:06:20|67.63|65.23|67.57|65.17|67.69|65.29|67.57|65.17|0
1652079990000|2022-05-09 07:06:30|67.63|65.23|67.57|65.17|67.69|65.29|67.57|65.17|0
1652080000000|2022-05-09 07:06:40|67.51|65.11|67.42|65.02|67.51|65.11|67.39|64.99|0
1652080010000|2022-05-09 07:06:50|67.33|64.93|67.3|64.9|67.33|64.93|67.27|64.87|0
1652080020000|2022-05-09 07:07:00|67.33|64.93|67.21|64.81|67.33|64.93|67.21|64.81|0
1652080030000|2022-05-09 07:07:10|67.18|64.78|67.27|64.87|67.27|64.87|67.18|64.78|0
1652080040000|2022-05-09 07:07:20|67.39|64.99|67.8|65.4|67.8|65.4|67.39|64.99|0
1652080050000|2022-05-09 07:07:30|67.86|65.46|67.86|65.46|67.98|65.58|67.77|65.37|0
1652080060000|2022-05-09 07:07:40|67.74|65.34|67.86|65.46|67.86|65.46|67.74|65.34|0
1652080070000|2022-05-09 07:07:50|68.1|65.7|68.16|65.76|68.25|65.85|68.1|65.7|0
1652080080000|2022-05-09 07:08:00|68.1|65.7|68.16|65.76|68.16|65.76|68.1|65.7|0
1652080090000|2022-05-09 07:08:10|68.13|65.73|68.13|65.73|68.13|65.73|68.1|65.7|0
1652080100000|2022-05-09 07:08:20|68.1|65.7|68.1|65.7|68.13|65.73|68.1|65.7|0
1652080110000|2022-05-09 07:08:30|68.13|65.73|68.1|65.7|68.16|65.76|68.07|65.67|0
1652080120000|2022-05-09 07:08:40|68.04|65.64|68.13|65.73|68.13|65.73|68.04|65.64|0
1652080130000|2022-05-09 07:08:50|68.16|65.76|68.04|65.64|68.16|65.76|68.04|65.64|0
1652080140000|2022-05-09 07:09:00|67.95|65.55|68.1|65.7|68.1|65.7|67.95|65.55|0
1652080150000|2022-05-09 07:09:10|68.07|65.67|68.04|65.64|68.13|65.73|68.04|65.64|0
1652080160000|2022-05-09 07:09:20|68.07|65.67|68.4|66|68.4|66|68.07|65.67|0
1652080170000|2022-05-09 07:09:30|68.34|65.94|68.34|65.94|68.34|65.94|68.28|65.88|0
1652080180000|2022-05-09 07:09:40|68.31|65.91|68.31|65.91|68.34|65.94|68.31|65.91|0
1652080190000|2022-05-09 07:09:50|68.22|65.82|68.19|65.79|68.22|65.82|68.16|65.76|0
1652080200000|2022-05-09 07:10:00|68.25|65.85|68.25|65.85|68.25|65.85|68.22|65.82|0
1652080210000|2022-05-09 07:10:10|68.37|65.97|68.28|65.88|68.4|66|68.28|65.88|0
1652080220000|2022-05-09 07:10:20|68.4|66|68.58|66.18|68.58|66.18|68.4|66|0
1652080230000|2022-05-09 07:10:30|69|66.6|69|66.6|69|66.6|68.94|66.54|0
1652080240000|2022-05-09 07:10:40|69.06|66.66|69.06|66.66|69.24|66.84|69.06|66.66|0
1652080250000|2022-05-09 07:10:50|69|66.6|69.18|66.78|69.18|66.78|69|66.6|0
1652080260000|2022-05-09 07:11:00|69.15|66.75|69.12|66.72|69.15|66.75|69.06|66.66|0
1652080270000|2022-05-09 07:11:10|69.21|66.81|69.21|66.81|69.21|66.81|69.18|66.78|0
1652080280000|2022-05-09 07:11:20|69.12|66.72|69.42|67.02|69.42|67.02|69.12|66.72|0
1652080290000|2022-05-09 07:11:30|69.33|66.93|69.18|66.78|69.33|66.93|69.18|66.78|0
1652080300000|2022-05-09 07:11:40|69.12|66.72|69.09|66.69|69.21|66.81|69.09|66.69|0
1652080310000|2022-05-09 07:11:50|69.06|66.66|69.18|66.78|69.18|66.78|69.06|66.66|0
1652080320000|2022-05-09 07:12:00|69.24|66.84|69.18|66.78|69.24|66.84|69.18|66.78|0
1652080330000|2022-05-09 07:12:10|69.12|66.72|69.12|66.72|69.24|66.84|69.12|66.72|0
1652080340000|2022-05-09 07:12:20|69.18|66.78|69.24|66.84|69.42|67.02|69.18|66.78|0
1652080350000|2022-05-09 07:12:30|69.18|66.78|69.15|66.75|69.18|66.78|69.15|66.75|0
1652080360000|2022-05-09 07:12:40|69.12|66.72|69.06|66.66|69.18|66.78|69.06|66.66|0
1652080370000|2022-05-09 07:12:50|69.15|66.75|69.09|66.69|69.18|66.78|69.09|66.69|0
1652080380000|2022-05-09 07:13:00|69.06|66.66|69.09|66.69|69.09|66.69|69.06|66.66|0
1652080390000|2022-05-09 07:13:10|69.18|66.78|69.33|66.93|69.33|66.93|69.18|66.78|0
1652080400000|2022-05-09 07:13:20|69.27|66.87|69.24|66.84|69.33|66.93|69.21|66.81|0
1652080410000|2022-05-09 07:13:30|69.36|66.96|69.42|67.02|69.45|67.05|69.36|66.96|0
1652080420000|2022-05-09 07:13:40|69.3|66.9|69.18|66.78|69.3|66.9|69.18|66.78|0
1652080430000|2022-05-09 07:13:50|69.12|66.72|69.27|66.87|69.27|66.87|69.12|66.72|0
1652080440000|2022-05-09 07:14:00|69.21|66.81|69.15|66.75|69.21|66.81|69.12|66.72|0
1652080450000|2022-05-09 07:14:10|69.12|66.72|69.21|66.81|69.21|66.81|69.12|66.72|0
1652080460000|2022-05-09 07:14:20|69.3|66.9|69.21|66.81|69.3|66.9|69.21|66.81|0
1652080470000|2022-05-09 07:14:30|69.27|66.87|69.27|66.87|69.3|66.9|69.27|66.87|0
1652080480000|2022-05-09 07:14:40|69.3|66.9|69.24|66.84|69.3|66.9|69.24|66.84|0
1652080490000|2022-05-09 07:14:50|69.27|66.87|69.3|66.9|69.3|66.9|69.18|66.78|0
1652080500000|2022-05-09 07:15:00|69.27|66.87|69.33|66.93|69.33|66.93|69.27|66.87|0
1652080510000|2022-05-09 07:15:10|69.27|66.87|69.27|66.87|69.3|66.9|69.27|66.87|0
1652080520000|2022-05-09 07:15:20|69.39|66.99|69.3|66.9|69.54|67.14|69.3|66.9|0
1652080530000|2022-05-09 07:15:30|69.12|66.72|69.09|66.69|69.3|66.9|69.09|66.69|0
1652080540000|2022-05-09 07:15:40|69|66.6|68.76|66.36|69|66.6|68.76|66.36|0
1652080550000|2022-05-09 07:15:50|68.64|66.24|68.64|66.24|68.67|66.27|68.64|66.24|0
1652080560000|2022-05-09 07:16:00|68.76|66.36|68.58|66.18|68.85|66.45|68.58|66.18|0
1652080570000|2022-05-09 07:16:10|68.4|66|68.22|65.82|68.4|66|68.22|65.82|0
1652080580000|2022-05-09 07:16:20|68.16|65.76|68.04|65.64|68.16|65.76|68.04|65.64|0
1652080590000|2022-05-09 07:16:30|68.1|65.7|68.04|65.64|68.16|65.76|68.01|65.61|0
1652080600000|2022-05-09 07:16:40|67.98|65.58|67.77|65.37|67.98|65.58|67.77|65.37|0
1652080610000|2022-05-09 07:16:50|67.92|65.52|68.46|66.06|68.46|66.06|67.92|65.52|0
1652080620000|2022-05-09 07:17:00|68.22|65.82|67.95|65.55|68.22|65.82|67.95|65.55|0
1652080630000|2022-05-09 07:17:10|67.89|65.49|67.92|65.52|67.92|65.52|67.89|65.49|0
1652080640000|2022-05-09 07:17:20|67.86|65.46|67.86|65.46|67.95|65.55|67.86|65.46|0
1652080650000|2022-05-09 07:17:30|67.77|65.37|67.71|65.31|67.77|65.37|67.68|65.28|0
1652080660000|2022-05-09 07:17:40|67.74|65.34|67.86|65.46|67.86|65.46|67.62|65.22|0
1652080670000|2022-05-09 07:17:50|67.98|65.58|67.8|65.4|67.98|65.58|67.8|65.4|0
1652080680000|2022-05-09 07:18:00|67.83|65.43|68.04|65.64|68.04|65.64|67.83|65.43|0
1652080690000|2022-05-09 07:18:10|67.98|65.58|68.04|65.64|68.1|65.7|67.98|65.58|0
1652080700000|2022-05-09 07:18:20|68.07|65.67|68.13|65.73|68.13|65.73|68.04|65.64|0
1652080710000|2022-05-09 07:18:30|68.1|65.7|68.07|65.67|68.22|65.82|68.07|65.67|0
1652080720000|2022-05-09 07:18:40|68.16|65.76|68.04|65.64|68.16|65.76|68.04|65.64|0
1652080730000|2022-05-09 07:18:50|68.07|65.67|68.01|65.61|68.07|65.67|68.01|65.61|0
1652080740000|2022-05-09 07:19:00|67.95|65.55|68.16|65.76|68.22|65.82|67.95|65.55|0
1652080750000|2022-05-09 07:19:10|68.1|65.7|67.8|65.4|68.1|65.7|67.8|65.4|0
1652080760000|2022-05-09 07:19:20|67.77|65.37|67.98|65.58|67.98|65.58|67.74|65.34|0
1652080770000|2022-05-09 07:19:30|67.95|65.55|67.68|65.28|67.95|65.55|67.68|65.28|0
1652080780000|2022-05-09 07:19:40|67.65|65.25|67.56|65.16|67.65|65.25|67.44|65.04|0
1652080790000|2022-05-09 07:19:50|67.5|65.1|67.47|65.07|67.59|65.19|67.47|65.07|0
1652080800000|2022-05-09 07:20:00|67.65|65.25|67.53|65.13|67.65|65.25|67.53|65.13|0
1652080810000|2022-05-09 07:20:10|67.5|65.1|67.26|64.86|67.5|65.1|67.26|64.86|0
1652080820000|2022-05-09 07:20:20|67.12|64.72|67.09|64.69|67.12|64.72|67.09|64.69|0
1652080830000|2022-05-09 07:20:30|67.15|64.75|67.21|64.81|67.21|64.81|67.09|64.69|0
1652080840000|2022-05-09 07:20:40|67.03|64.63|66.97|64.57|67.03|64.63|66.85|64.45|0
1652080850000|2022-05-09 07:20:50|67.09|64.69|66.91|64.51|67.09|64.69|66.91|64.51|0
1652080860000|2022-05-09 07:21:00|66.88|64.48|66.73|64.33|66.88|64.48|66.73|64.33|0
1652080870000|2022-05-09 07:21:10|66.82|64.42|66.7|64.3|66.94|64.54|66.7|64.3|0
1652080880000|2022-05-09 07:21:20|66.67|64.27|66.76|64.36|66.76|64.36|66.62|64.22|0
1652080890000|2022-05-09 07:21:30|66.67|64.27|66.38|63.98|66.67|64.27|66.38|63.98|0
1652080900000|2022-05-09 07:21:40|66.32|63.92|66.15|63.75|66.32|63.92|66.15|63.75|0
1652080910000|2022-05-09 07:21:50|66.23|63.83|66.44|64.04|66.44|64.04|66.23|63.83|0
1652080920000|2022-05-09 07:22:00|66.5|64.1|66.5|64.1|66.5|64.1|66.44|64.04|0
1652080930000|2022-05-09 07:22:10|66.38|63.98|66.32|63.92|66.53|64.13|66.32|63.92|0
1652080940000|2022-05-09 07:22:20|66.26|63.86|66.67|64.27|66.67|64.27|66.26|63.86|0
1652080950000|2022-05-09 07:22:30|66.5|64.1|66.5|64.1|66.61|64.21|66.5|64.1|0
1652080960000|2022-05-09 07:22:40|66.58|64.18|66.44|64.04|66.58|64.18|66.44|64.04|0
1652080970000|2022-05-09 07:22:50|66.5|64.1|66.32|63.92|66.5|64.1|66.32|63.92|0
1652080980000|2022-05-09 07:23:00|66.35|63.95|66.15|63.75|66.35|63.95|66.15|63.75|0
1652080990000|2022-05-09 07:23:10|66.09|63.69|66.03|63.63|66.09|63.69|65.97|63.57|0
1652081000000|2022-05-09 07:23:20|66|63.6|66.15|63.75|66.38|63.98|66|63.6|0
1652081010000|2022-05-09 07:23:30|66.2|63.8|66.03|63.63|66.2|63.8|66.03|63.63|0
1652081020000|2022-05-09 07:23:40|66.11|63.71|65.88|63.48|66.11|63.71|65.88|63.48|0
1652081030000|2022-05-09 07:23:50|65.91|63.51|65.97|63.57|65.97|63.57|65.91|63.51|0
1652081040000|2022-05-09 07:24:00|65.88|63.48|65.91|63.51|65.97|63.57|65.88|63.48|0
1652081050000|2022-05-09 07:24:10|65.85|63.45|65.85|63.45|65.85|63.45|65.85|63.45|0
1652081060000|2022-05-09 07:24:20|65.91|63.51|65.94|63.54|65.97|63.57|65.91|63.51|0
1652081070000|2022-05-09 07:24:30|65.88|63.48|65.68|63.28|65.88|63.48|65.68|63.28|0
1652081080000|2022-05-09 07:24:40|65.74|63.34|65.65|63.25|65.74|63.34|65.56|63.16|0
1652081090000|2022-05-09 07:24:50|65.68|63.28|65.76|63.36|65.76|63.36|65.56|63.16|0
1652081100000|2022-05-09 07:25:00|65.65|63.25|65.65|63.25|65.65|63.25|65.5|63.1|0
1652081110000|2022-05-09 07:25:10|65.68|63.28|65.71|63.31|65.71|63.31|65.68|63.28|0
1652081120000|2022-05-09 07:25:20|65.74|63.34|65.62|63.22|65.79|63.39|65.62|63.22|0
1652081130000|2022-05-09 07:25:30|65.5|63.1|65.42|63.02|65.56|63.16|65.42|63.02|0
1652081140000|2022-05-09 07:25:40|65.45|63.05|65.56|63.16|65.56|63.16|65.45|63.05|0
1652081150000|2022-05-09 07:25:50|65.62|63.22|65.56|63.16|65.71|63.31|65.56|63.16|0
1652081160000|2022-05-09 07:26:00|65.68|63.28|65.39|62.99|65.68|63.28|65.39|62.99|0
1652081170000|2022-05-09 07:26:10|65.27|62.87|65.56|63.16|65.56|63.16|65.27|62.87|0
1652081180000|2022-05-09 07:26:20|65.45|63.05|65.62|63.22|65.62|63.22|65.45|63.05|0
1652081190000|2022-05-09 07:26:30|65.97|63.57|66.38|63.98|66.5|64.1|65.97|63.57|0
1652081200000|2022-05-09 07:26:40|66.17|63.77|66.17|63.77|66.17|63.77|65.91|63.51|0
1652081210000|2022-05-09 07:26:50|66.26|63.86|66.06|63.66|66.38|63.98|66.06|63.66|0
1652081220000|2022-05-09 07:27:00|66.03|63.63|66.44|64.04|66.44|64.04|66.03|63.63|0
1652081230000|2022-05-09 07:27:10|66.38|63.98|66.38|63.98|66.38|63.98|66.35|63.95|0
1652081240000|2022-05-09 07:27:20|66.29|63.89|66.14|63.74|66.29|63.89|66.14|63.74|0
1652081250000|2022-05-09 07:27:30|66.17|63.77|66.17|63.77|66.26|63.86|66.17|63.77|0
1652081260000|2022-05-09 07:27:40|66.09|63.69|66.09|63.69|66.09|63.69|66|63.6|0
1652081270000|2022-05-09 07:27:50|66.14|63.74|66.26|63.86|66.26|63.86|66.14|63.74|0
1652081280000|2022-05-09 07:28:00|66.09|63.69|65.79|63.39|66.09|63.69|65.79|63.39|0
1652081290000|2022-05-09 07:28:10|65.74|63.34|65.91|63.51|66.03|63.63|65.74|63.34|0
1652081300000|2022-05-09 07:28:20|65.97|63.57|65.79|63.39|65.97|63.57|65.79|63.39|0
1652081310000|2022-05-09 07:28:30|65.7|63.3|65.68|63.28|65.7|63.3|65.53|63.13|0
1652081320000|2022-05-09 07:28:40|65.76|63.36|65.65|63.25|65.76|63.36|65.65|63.25|0
1652081330000|2022-05-09 07:28:50|65.68|63.28|65.97|63.57|65.97|63.57|65.68|63.28|0
1652081340000|2022-05-09 07:29:00|65.85|63.45|65.65|63.25|65.85|63.45|65.65|63.25|0
1652081350000|2022-05-09 07:29:10|65.68|63.28|65.65|63.25|65.7|63.3|65.65|63.25|0
1652081360000|2022-05-09 07:29:20|65.73|63.33|65.94|63.54|65.97|63.57|65.73|63.33|0
1652081370000|2022-05-09 07:29:30|65.97|63.57|66.03|63.63|66.03|63.63|65.79|63.39|0
1652081380000|2022-05-09 07:29:40|66.2|63.8|66.38|63.98|66.38|63.98|66.2|63.8|0
1652081390000|2022-05-09 07:29:50|66.44|64.04|66.2|63.8|66.44|64.04|66.2|63.8|0
1652081400000|2022-05-09 07:30:00|66.32|63.92|66.03|63.63|66.32|63.92|66.03|63.63|0
1652081410000|2022-05-09 07:30:10|66.2|63.8|66.17|63.77|66.23|63.83|66.17|63.77|0
1652081420000|2022-05-09 07:30:20|66.32|63.92|66.38|63.98|66.38|63.98|66.29|63.89|0
1652081430000|2022-05-09 07:30:30|66.44|64.04|66.26|63.86|66.44|64.04|66.26|63.86|0
1652081440000|2022-05-09 07:30:40|66.29|63.89|66.26|63.86|66.32|63.92|66.2|63.8|0
1652081450000|2022-05-09 07:30:50|66.23|63.83|65.91|63.51|66.23|63.83|65.91|63.51|0
1652081460000|2022-05-09 07:31:00|65.94|63.54|65.88|63.48|65.94|63.54|65.85|63.45|0
1652081470000|2022-05-09 07:31:10|65.85|63.45|65.88|63.48|65.94|63.54|65.85|63.45|0
1652081480000|2022-05-09 07:31:20|65.97|63.57|66.32|63.92|66.32|63.92|65.97|63.57|0
1652081490000|2022-05-09 07:31:30|66.23|63.83|66.2|63.8|66.23|63.83|66.2|63.8|0
1652081500000|2022-05-09 07:31:40|66.26|63.86|66.29|63.89|66.29|63.89|66.26|63.86|0
1652081510000|2022-05-09 07:31:50|66.35|63.95|66.49|64.09|66.49|64.09|66.35|63.95|0
1652081520000|2022-05-09 07:32:00|66.38|63.98|66.7|64.3|66.7|64.3|66.38|63.98|0
1652081530000|2022-05-09 07:32:10|66.87|64.47|66.87|64.47|66.91|64.51|66.87|64.47|0
1652081540000|2022-05-09 07:32:20|66.91|64.51|66.73|64.33|66.91|64.51|66.73|64.33|0
1652081550000|2022-05-09 07:32:30|66.82|64.42|66.76|64.36|66.85|64.45|66.73|64.33|0
1652081560000|2022-05-09 07:32:40|66.79|64.39|66.87|64.47|67.02|64.62|66.79|64.39|0
1652081570000|2022-05-09 07:32:50|67.02|64.62|67.38|64.98|67.38|64.98|67.02|64.62|0
1652081580000|2022-05-09 07:33:00|67.67|65.27|67.62|65.22|67.82|65.42|67.62|65.22|0
1652081590000|2022-05-09 07:33:10|67.67|65.27|67.44|65.04|67.67|65.27|67.44|65.04|0
1652081600000|2022-05-09 07:33:20|67.5|65.1|67.5|65.1|67.58|65.18|67.47|65.07|0
1652081610000|2022-05-09 07:33:30|67.41|65.01|67.08|64.68|67.41|65.01|67.08|64.68|0
1652081620000|2022-05-09 07:33:40|67.14|64.74|67.23|64.83|67.26|64.86|67.14|64.74|0
1652081630000|2022-05-09 07:33:50|67.35|64.95|67.35|64.95|67.35|64.95|67.29|64.89|0
1652081640000|2022-05-09 07:34:00|67.41|65.01|67.5|65.1|67.5|65.1|67.38|64.98|0
1652081650000|2022-05-09 07:34:10|67.58|65.18|67.61|65.21|67.61|65.21|67.52|65.12|0
1652081660000|2022-05-09 07:34:20|67.58|65.18|67.61|65.21|67.61|65.21|67.58|65.18|0
1652081670000|2022-05-09 07:34:30|67.76|65.36|67.76|65.36|67.76|65.36|67.73|65.33|0
1652081680000|2022-05-09 07:34:40|67.94|65.54|67.91|65.51|67.94|65.54|67.85|65.45|0
1652081690000|2022-05-09 07:34:50|67.97|65.57|67.91|65.51|67.97|65.57|67.91|65.51|0
1652081700000|2022-05-09 07:35:00|68.03|65.63|67.97|65.57|68.06|65.66|67.97|65.57|0
1652081710000|2022-05-09 07:35:10|68|65.6|67.85|65.45|68|65.6|67.85|65.45|0
1652081720000|2022-05-09 07:35:20|67.82|65.42|68.18|65.78|68.18|65.78|67.82|65.42|0
1652081730000|2022-05-09 07:35:30|68.21|65.81|68.21|65.81|68.27|65.87|68.18|65.78|0
1652081740000|2022-05-09 07:35:40|68.27|65.87|68.33|65.93|68.33|65.93|68.27|65.87|0
1652081750000|2022-05-09 07:35:50|68.36|65.96|68.21|65.81|68.36|65.96|68.21|65.81|0
1652081760000|2022-05-09 07:36:00|68.18|65.78|68.15|65.75|68.18|65.78|68.15|65.75|0
1652081770000|2022-05-09 07:36:10|68.18|65.78|67.94|65.54|68.18|65.78|67.94|65.54|0
1652081780000|2022-05-09 07:36:20|67.88|65.48|67.85|65.45|67.88|65.48|67.79|65.39|0
1652081790000|2022-05-09 07:36:30|67.97|65.57|67.94|65.54|68|65.6|67.94|65.54|0
1652081800000|2022-05-09 07:36:40|67.85|65.45|67.79|65.39|67.85|65.45|67.73|65.33|0
1652081810000|2022-05-09 07:36:50|67.85|65.45|67.79|65.39|67.85|65.45|67.79|65.39|0
1652081820000|2022-05-09 07:37:00|67.7|65.3|67.64|65.24|67.7|65.3|67.58|65.18|0
1652081830000|2022-05-09 07:37:10|67.52|65.12|67.55|65.15|67.55|65.15|67.52|65.12|0
1652081840000|2022-05-09 07:37:20|67.49|65.09|67.58|65.18|67.61|65.21|67.49|65.09|0
1652081850000|2022-05-09 07:37:30|67.38|64.98|67.38|64.98|67.38|64.98|67.35|64.95|0
1652081860000|2022-05-09 07:37:40|67.46|65.06|67.52|65.12|67.55|65.15|67.46|65.06|0
1652081870000|2022-05-09 07:37:50|67.49|65.09|67.7|65.3|67.7|65.3|67.49|65.09|0
1652081880000|2022-05-09 07:38:00|67.67|65.27|67.44|65.04|67.67|65.27|67.44|65.04|0
1652081890000|2022-05-09 07:38:10|67.64|65.24|67.67|65.27|67.67|65.27|67.64|65.24|0
1652081900000|2022-05-09 07:38:20|67.73|65.33|67.79|65.39|67.85|65.45|67.73|65.33|0
1652081910000|2022-05-09 07:38:30|67.91|65.51|67.97|65.57|67.97|65.57|67.88|65.48|0
1652081920000|2022-05-09 07:38:40|68|65.6|68.09|65.69|68.09|65.69|68|65.6|0
1652081930000|2022-05-09 07:38:50|68.06|65.66|67.85|65.45|68.06|65.66|67.85|65.45|0
1652081940000|2022-05-09 07:39:00|67.79|65.39|67.67|65.27|67.79|65.39|67.67|65.27|0
1652081950000|2022-05-09 07:39:10|67.7|65.3|67.67|65.27|67.7|65.3|67.67|65.27|0
1652081960000|2022-05-09 07:39:20|67.73|65.33|67.67|65.27|67.79|65.39|67.67|65.27|0
1652081970000|2022-05-09 07:39:30|67.73|65.33|67.73|65.33|67.82|65.42|67.67|65.27|0
1652081980000|2022-05-09 07:39:40|67.7|65.3|67.73|65.33|67.73|65.33|67.67|65.27|0
1652081990000|2022-05-09 07:39:50|67.7|65.3|67.79|65.39|67.79|65.39|67.7|65.3|0
1652082000000|2022-05-09 07:40:00|67.85|65.45|67.64|65.24|67.85|65.45|67.64|65.24|0
1652082010000|2022-05-09 07:40:10|67.61|65.21|67.49|65.09|67.61|65.21|67.43|65.03|0
1652082020000|2022-05-09 07:40:20|67.55|65.15|67.52|65.12|67.58|65.18|67.52|65.12|0
1652082030000|2022-05-09 07:40:30|67.61|65.21|67.55|65.15|67.67|65.27|67.55|65.15|0
1652082040000|2022-05-09 07:40:40|67.61|65.21|67.46|65.06|67.61|65.21|67.43|65.03|0
1652082050000|2022-05-09 07:40:50|67.49|65.09|67.7|65.3|67.7|65.3|67.49|65.09|0
1652082060000|2022-05-09 07:41:00|67.67|65.27|67.61|65.21|67.67|65.27|67.58|65.18|0
1652082070000|2022-05-09 07:41:10|67.43|65.03|67.4|65|67.43|65.03|67.37|64.97|0
1652082080000|2022-05-09 07:41:20|67.32|64.92|67.32|64.92|67.32|64.92|67.32|64.92|0
1652082090000|2022-05-09 07:41:30|67.34|64.94|67.37|64.97|67.37|64.97|67.32|64.92|0
1652082100000|2022-05-09 07:41:40|67.34|64.94|67.55|65.15|67.55|65.15|67.34|64.94|0
1652082110000|2022-05-09 07:41:50|67.43|65.03|67.37|64.97|67.55|65.15|67.32|64.92|0
1652082120000|2022-05-09 07:42:00|67.2|64.8|67.22|64.82|67.31|64.91|67.14|64.74|0
1652082130000|2022-05-09 07:42:10|67.2|64.8|67.14|64.74|67.26|64.86|67.14|64.74|0
1652082140000|2022-05-09 07:42:20|67.17|64.77|66.99|64.59|67.17|64.77|66.99|64.59|0
1652082150000|2022-05-09 07:42:30|66.93|64.53|66.81|64.41|66.93|64.53|66.81|64.41|0
1652082160000|2022-05-09 07:42:40|66.69|64.29|66.63|64.23|66.69|64.29|66.61|64.21|0
1652082170000|2022-05-09 07:42:50|66.55|64.15|66.58|64.18|66.58|64.18|66.55|64.15|0
1652082180000|2022-05-09 07:43:00|66.67|64.27|66.67|64.27|66.72|64.32|66.67|64.27|0
1652082190000|2022-05-09 07:43:10|66.61|64.21|66.49|64.09|66.61|64.21|66.49|64.09|0
1652082200000|2022-05-09 07:43:20|66.52|64.12|66.67|64.27|66.67|64.27|66.52|64.12|0
1652082210000|2022-05-09 07:43:30|66.75|64.35|66.75|64.35|66.81|64.41|66.75|64.35|0
1652082220000|2022-05-09 07:43:40|66.78|64.38|66.61|64.21|66.78|64.38|66.61|64.21|0
1652082230000|2022-05-09 07:43:50|66.66|64.26|66.78|64.38|66.78|64.38|66.66|64.26|0
1652082240000|2022-05-09 07:44:00|66.66|64.26|66.58|64.18|66.66|64.26|66.58|64.18|0
1652082250000|2022-05-09 07:44:10|66.66|64.26|67.02|64.62|67.02|64.62|66.66|64.26|0
1652082260000|2022-05-09 07:44:20|66.99|64.59|66.78|64.38|66.99|64.59|66.78|64.38|0
1652082270000|2022-05-09 07:44:30|66.72|64.32|66.9|64.5|66.9|64.5|66.72|64.32|0
1652082280000|2022-05-09 07:44:40|66.84|64.44|66.72|64.32|66.84|64.44|66.72|64.32|0
1652082290000|2022-05-09 07:44:50|66.61|64.21|66.46|64.06|66.61|64.21|66.46|64.06|0
1652082300000|2022-05-09 07:45:00|66.49|64.09|66.72|64.32|66.72|64.32|66.49|64.09|0
1652082310000|2022-05-09 07:45:10|66.69|64.29|66.78|64.38|66.87|64.47|66.69|64.29|0
1652082320000|2022-05-09 07:45:20|66.72|64.32|66.55|64.15|66.72|64.32|66.55|64.15|0
1652082330000|2022-05-09 07:45:30|66.46|64.06|66.49|64.09|66.52|64.12|66.46|64.06|0
1652082340000|2022-05-09 07:45:40|66.43|64.03|66.4|64|66.43|64.03|66.37|63.97|0
1652082350000|2022-05-09 07:45:50|66.49|64.09|66.49|64.09|66.49|64.09|66.37|63.97|0
1652082360000|2022-05-09 07:46:00|66.43|64.03|66.37|63.97|66.43|64.03|66.34|63.94|0
1652082370000|2022-05-09 07:46:10|66.46|64.06|66.37|63.97|66.46|64.06|66.37|63.97|0
1652082380000|2022-05-09 07:46:20|66.34|63.94|66.61|64.21|66.61|64.21|66.34|63.94|0
1652082390000|2022-05-09 07:46:30|66.66|64.26|66.96|64.56|66.96|64.56|66.66|64.26|0
1652082400000|2022-05-09 07:46:40|66.9|64.5|66.6|64.2|66.9|64.5|66.6|64.2|0
1652082410000|2022-05-09 07:46:50|66.66|64.26|66.55|64.15|66.69|64.29|66.55|64.15|0
1652082420000|2022-05-09 07:47:00|66.52|64.12|66.55|64.15|66.66|64.26|66.52|64.12|0
1652082430000|2022-05-09 07:47:10|66.63|64.23|66.66|64.26|66.66|64.26|66.63|64.23|0
1652082440000|2022-05-09 07:47:20|66.81|64.41|66.78|64.38|66.87|64.47|66.78|64.38|0
1652082450000|2022-05-09 07:47:30|66.87|64.47|66.78|64.38|66.87|64.47|66.78|64.38|0
1652082460000|2022-05-09 07:47:40|66.6|64.2|66.49|64.09|66.6|64.2|66.49|64.09|0
1652082470000|2022-05-09 07:47:50|66.52|64.12|66.55|64.15|66.6|64.2|66.52|64.12|0
1652082480000|2022-05-09 07:48:00|66.46|64.06|66.43|64.03|66.55|64.15|66.43|64.03|0
1652082490000|2022-05-09 07:48:10|66.28|63.88|66.28|63.88|66.28|63.88|66.19|63.79|0
1652082500000|2022-05-09 07:48:20|66.49|64.09|66.55|64.15|66.57|64.17|66.49|64.09|0
1652082510000|2022-05-09 07:48:30|66.51|64.11|66.49|64.09|66.55|64.15|66.49|64.09|0
1652082520000|2022-05-09 07:48:40|66.57|64.17|66.55|64.15|66.57|64.17|66.51|64.11|0
1652082530000|2022-05-09 07:48:50|66.6|64.2|66.57|64.17|66.63|64.23|66.57|64.17|0
1652082540000|2022-05-09 07:49:00|66.63|64.23|66.66|64.26|66.69|64.29|66.63|64.23|0
1652082550000|2022-05-09 07:49:10|66.75|64.35|66.87|64.47|66.93|64.53|66.75|64.35|0
1652082560000|2022-05-09 07:49:20|66.93|64.53|66.84|64.44|66.93|64.53|66.84|64.44|0
1652082570000|2022-05-09 07:49:30|66.9|64.5|66.66|64.26|66.9|64.5|66.66|64.26|0
1652082580000|2022-05-09 07:49:40|66.6|64.2|66.78|64.38|66.78|64.38|66.6|64.2|0
1652082590000|2022-05-09 07:49:50|66.69|64.29|66.75|64.35|66.75|64.35|66.69|64.29|0
1652082600000|2022-05-09 07:50:00|66.72|64.32|66.9|64.5|66.9|64.5|66.72|64.32|0
1652082610000|2022-05-09 07:50:10|66.87|64.47|66.84|64.44|66.87|64.47|66.78|64.38|0
1652082620000|2022-05-09 07:50:20|66.87|64.47|66.78|64.38|66.87|64.47|66.78|64.38|0
1652082630000|2022-05-09 07:50:30|66.75|64.35|66.72|64.32|66.75|64.35|66.72|64.32|0
1652082640000|2022-05-09 07:50:40|66.6|64.2|66.49|64.09|66.6|64.2|66.49|64.09|0
1652082650000|2022-05-09 07:50:50|66.43|64.03|66.46|64.06|66.46|64.06|66.43|64.03|0
1652082660000|2022-05-09 07:51:00|66.57|64.17|66.57|64.17|66.57|64.17|66.57|64.17|0
1652082670000|2022-05-09 07:51:10|66.51|64.11|66.43|64.03|66.51|64.11|66.4|64|0
1652082680000|2022-05-09 07:51:20|66.28|63.88|66.37|63.97|66.4|64|66.25|63.85|0
1652082690000|2022-05-09 07:51:30|66.45|64.05|66.63|64.23|66.63|64.23|66.45|64.05|0
1652082700000|2022-05-09 07:51:40|66.6|64.2|66.43|64.03|66.6|64.2|66.43|64.03|0
1652082710000|2022-05-09 07:51:50|66.37|63.97|66.22|63.82|66.37|63.97|66.22|63.82|0
1652082720000|2022-05-09 07:52:00|66.25|63.85|66.28|63.88|66.31|63.91|66.25|63.85|0
1652082730000|2022-05-09 07:52:10|66.31|63.91|66.22|63.82|66.34|63.94|66.22|63.82|0
1652082740000|2022-05-09 07:52:20|66.31|63.91|66.49|64.09|66.49|64.09|66.31|63.91|0
1652082750000|2022-05-09 07:52:30|66.54|64.14|66.6|64.2|66.6|64.2|66.49|64.09|0
1652082760000|2022-05-09 07:52:40|66.72|64.32|66.54|64.14|66.75|64.35|66.54|64.14|0
1652082770000|2022-05-09 07:52:50|66.48|64.08|66.31|63.91|66.48|64.08|66.31|63.91|0
1652082780000|2022-05-09 07:53:00|66.25|63.85|65.96|63.56|66.25|63.85|65.96|63.56|0
1652082790000|2022-05-09 07:53:10|65.84|63.44|65.93|63.53|65.93|63.53|65.84|63.44|0
1652082800000|2022-05-09 07:53:20|65.9|63.5|65.93|63.53|65.93|63.53|65.84|63.44|0
1652082810000|2022-05-09 07:53:30|65.9|63.5|65.96|63.56|65.96|63.56|65.84|63.44|0
1652082820000|2022-05-09 07:53:40|65.87|63.47|65.75|63.35|65.87|63.47|65.75|63.35|0
1652082830000|2022-05-09 07:53:50|65.72|63.32|65.75|63.35|65.75|63.35|65.72|63.32|0
1652082840000|2022-05-09 07:54:00|65.69|63.29|65.55|63.15|65.69|63.29|65.55|63.15|0
1652082850000|2022-05-09 07:54:10|65.52|63.12|64.86|62.46|65.52|63.12|64.8|62.4|0
1652082860000|2022-05-09 07:54:20|65.03|62.63|65.14|62.74|65.14|62.74|64.94|62.54|0
1652082870000|2022-05-09 07:54:30|65.26|62.86|65.26|62.86|65.26|62.86|65.23|62.83|0
1652082880000|2022-05-09 07:54:40|65.2|62.8|65.26|62.86|65.26|62.86|65.2|62.8|0
1652082890000|2022-05-09 07:54:50|65.32|62.92|65.32|62.92|65.38|62.98|65.32|62.92|0
1652082900000|2022-05-09 07:55:00|65.38|62.98|65.14|62.74|65.38|62.98|65.14|62.74|0
1652082910000|2022-05-09 07:55:10|64.8|62.4|64.97|62.57|64.97|62.57|64.8|62.4|0
1652082920000|2022-05-09 07:55:20|65.11|62.71|65.2|62.8|65.2|62.8|65.09|62.69|0
1652082930000|2022-05-09 07:55:30|65.26|62.86|65.11|62.71|65.26|62.86|65.09|62.69|0
1652082940000|2022-05-09 07:55:40|65.14|62.74|62.19|59.79|65.14|62.74|61.84|59.44|0
1652082950000|2022-05-09 07:55:50|65.06|62.66|65.03|62.63|65.06|62.66|64.97|62.57|0
1652082960000|2022-05-09 07:56:00|65|62.6|65.51|63.11|65.51|63.11|65|62.6|0
1652082970000|2022-05-09 07:56:10|65.34|62.94|65.4|63|65.4|63|65.34|62.94|0
1652082980000|2022-05-09 07:56:20|65.34|62.94|65.4|63|65.4|63|65.34|62.94|0
1652082990000|2022-05-09 07:56:30|65.34|62.94|65.28|62.88|65.34|62.94|65.25|62.85|0
1652083000000|2022-05-09 07:56:40|65.11|62.71|65.19|62.79|65.19|62.79|65.11|62.71|0
1652083010000|2022-05-09 07:56:50|65.28|62.88|65.4|63|65.4|63|65.22|62.82|0
1652083020000|2022-05-09 07:57:00|65.34|62.94|65.28|62.88|65.34|62.94|65.19|62.79|0
1652083030000|2022-05-09 07:57:10|65.22|62.82|65.22|62.82|65.22|62.82|65.11|62.71|0
1652083040000|2022-05-09 07:57:20|65.19|62.79|65.19|62.79|65.19|62.79|65.17|62.77|0
1652083050000|2022-05-09 07:57:30|64.94|62.54|65.17|62.77|65.17|62.77|64.94|62.54|0
1652083060000|2022-05-09 07:57:40|65.19|62.79|64.99|62.59|65.19|62.79|64.99|62.59|0
1652083070000|2022-05-09 07:57:50|65.05|62.65|65.05|62.65|65.11|62.71|65.05|62.65|0
1652083080000|2022-05-09 07:58:00|65.02|62.62|65.05|62.65|65.11|62.71|65.02|62.62|0
1652083090000|2022-05-09 07:58:10|65.11|62.71|65.28|62.88|65.37|62.97|65.11|62.71|0
1652083100000|2022-05-09 07:58:20|65.31|62.91|65.34|62.94|65.34|62.94|65.31|62.91|0
1652083110000|2022-05-09 07:58:30|65.28|62.88|65.31|62.91|65.31|62.91|65.22|62.82|0
1652083120000|2022-05-09 07:58:40|65.08|62.68|64.88|62.48|65.08|62.68|64.88|62.48|0
1652083130000|2022-05-09 07:58:50|64.82|62.42|64.65|62.25|64.82|62.42|64.65|62.25|0
1652083140000|2022-05-09 07:59:00|64.56|62.16|64.39|61.99|64.59|62.19|64.36|61.96|0
1652083150000|2022-05-09 07:59:10|64.48|62.08|64.36|61.96|64.53|62.13|64.36|61.96|0
1652083160000|2022-05-09 07:59:20|64.25|61.85|64.36|61.96|64.36|61.96|64.25|61.85|0
1652083170000|2022-05-09 07:59:30|64.33|61.93|64.48|62.08|64.48|62.08|64.33|61.93|0
1652083180000|2022-05-09 07:59:40|64.59|62.19|64.71|62.31|64.71|62.31|64.59|62.19|0
1652083190000|2022-05-09 07:59:50|64.76|62.36|64.65|62.25|64.76|62.36|64.65|62.25|0
1652083200000|2022-05-09 08:00:00|64.59|62.19|64.42|62.02|64.65|62.25|64.42|62.02|0
1652083210000|2022-05-09 08:00:10|64.48|62.08|64.27|61.87|64.48|62.08|64.27|61.87|0
1652083220000|2022-05-09 08:00:20|64.19|61.79|64.25|61.85|64.25|61.85|64.13|61.73|0
1652083230000|2022-05-09 08:00:30|64.36|61.96|64.13|61.73|64.36|61.96|64.13|61.73|0
1652083240000|2022-05-09 08:00:40|64.25|61.85|64.19|61.79|64.25|61.85|64.19|61.79|0
1652083250000|2022-05-09 08:00:50|64.07|61.67|64.25|61.85|64.3|61.9|64.07|61.67|0
1652083260000|2022-05-09 08:01:00|64.48|62.08|64.5|62.1|64.5|62.1|64.48|62.08|0
1652083270000|2022-05-09 08:01:10|64.42|62.02|64.25|61.85|64.42|62.02|64.13|61.73|0
1652083280000|2022-05-09 08:01:20|64.27|61.87|64.25|61.85|64.3|61.9|64.25|61.85|0
1652083290000|2022-05-09 08:01:30|64.27|61.87|64.13|61.73|64.27|61.87|64.13|61.73|0
1652083300000|2022-05-09 08:01:40|64.19|61.79|64.36|61.96|64.36|61.96|64.19|61.79|0
1652083310000|2022-05-09 08:01:50|64.47|62.07|64.42|62.02|64.47|62.07|64.42|62.02|0
1652083320000|2022-05-09 08:02:00|64.36|61.96|64.13|61.73|64.36|61.96|64.13|61.73|0
1652083330000|2022-05-09 08:02:10|64.07|61.67|64.07|61.67|64.13|61.73|64.07|61.67|0
1652083340000|2022-05-09 08:02:20|64.13|61.73|63.85|61.45|64.13|61.73|63.85|61.45|0
1652083350000|2022-05-09 08:02:30|64.1|61.7|64.13|61.73|64.13|61.73|64.02|61.62|0
1652083360000|2022-05-09 08:02:40|63.85|61.45|63.9|61.5|63.93|61.53|63.85|61.45|0
1652083370000|2022-05-09 08:02:50|63.79|61.39|63.79|61.39|63.85|61.45|63.73|61.33|0
1652083380000|2022-05-09 08:03:00|63.82|61.42|63.9|61.5|63.9|61.5|63.73|61.33|0
1652083390000|2022-05-09 08:03:10|63.85|61.45|63.79|61.39|63.9|61.5|63.79|61.39|0
1652083400000|2022-05-09 08:03:20|63.82|61.42|63.87|61.47|63.87|61.47|63.82|61.42|0
1652083410000|2022-05-09 08:03:30|63.85|61.45|63.82|61.42|63.85|61.45|63.79|61.39|0
1652083420000|2022-05-09 08:03:40|63.85|61.45|63.82|61.42|63.85|61.45|63.79|61.39|0
1652083430000|2022-05-09 08:03:50|63.76|61.36|63.73|61.33|63.79|61.39|63.73|61.33|0
1652083440000|2022-05-09 08:04:00|63.68|61.28|63.39|60.99|63.68|61.28|63.39|60.99|0
1652083450000|2022-05-09 08:04:10|63.34|60.94|63.11|60.71|63.34|60.94|63.11|60.71|0
1652083460000|2022-05-09 08:04:20|63.17|60.77|63.33|60.93|63.33|60.93|63.14|60.74|0
1652083470000|2022-05-09 08:04:30|63.39|60.99|63.56|61.16|63.59|61.19|63.39|60.99|0
1652083480000|2022-05-09 08:04:40|63.67|61.27|63.79|61.39|63.85|61.45|63.67|61.27|0
1652083490000|2022-05-09 08:04:50|63.7|61.3|63.67|61.27|63.7|61.3|63.62|61.22|0
1652083500000|2022-05-09 08:05:00|63.65|61.25|63.56|61.16|63.65|61.25|63.56|61.16|0
1652083510000|2022-05-09 08:05:10|63.5|61.1|63.56|61.16|63.62|61.22|63.5|61.1|0
1652083520000|2022-05-09 08:05:20|63.62|61.22|63.36|60.96|63.62|61.22|63.36|60.96|0
1652083530000|2022-05-09 08:05:30|63.39|60.99|63.31|60.91|63.39|60.99|63.28|60.88|0
1652083540000|2022-05-09 08:05:40|63.28|60.88|63.42|61.02|63.42|61.02|63.28|60.88|0
1652083550000|2022-05-09 08:05:50|63.33|60.93|63.42|61.02|63.45|61.05|63.28|60.88|0
1652083560000|2022-05-09 08:06:00|63.5|61.1|63.39|60.99|63.5|61.1|63.39|60.99|0
1652083570000|2022-05-09 08:06:10|63.33|60.93|63.36|60.96|63.45|61.05|63.33|60.93|0
1652083580000|2022-05-09 08:06:20|63.45|61.05|63.47|61.07|63.47|61.07|63.39|60.99|0
1652083590000|2022-05-09 08:06:30|63.5|61.1|63.39|60.99|63.5|61.1|63.39|60.99|0
1652083600000|2022-05-09 08:06:40|63.5|61.1|63.39|60.99|63.5|61.1|63.39|60.99|0
1652083610000|2022-05-09 08:06:50|63.45|61.05|63.39|60.99|63.45|61.05|63.39|60.99|0
1652083620000|2022-05-09 08:07:00|63.45|61.05|63.39|60.99|63.45|61.05|63.39|60.99|0
1652083630000|2022-05-09 08:07:10|63.42|61.02|63.45|61.05|63.45|61.05|63.42|61.02|0
1652083640000|2022-05-09 08:07:20|63.39|60.99|63.42|61.02|63.42|61.02|63.28|60.88|0
1652083650000|2022-05-09 08:07:30|63.56|61.16|63.67|61.27|63.84|61.44|63.56|61.16|0
1652083660000|2022-05-09 08:07:40|63.79|61.39|63.79|61.39|63.79|61.39|63.79|61.39|0
1652083670000|2022-05-09 08:07:50|63.9|61.5|63.81|61.41|63.9|61.5|63.81|61.41|0
1652083680000|2022-05-09 08:08:00|63.84|61.44|63.79|61.39|63.84|61.44|63.76|61.36|0
1652083690000|2022-05-09 08:08:10|63.81|61.41|63.81|61.41|63.81|61.41|63.79|61.39|0
1652083700000|2022-05-09 08:08:20|63.79|61.39|64.04|61.64|64.04|61.64|63.79|61.39|0
1652083710000|2022-05-09 08:08:30|64.01|61.61|64.3|61.9|64.3|61.9|64.01|61.61|0
1652083720000|2022-05-09 08:08:40|64.33|61.93|64.33|61.93|64.41|62.01|64.33|61.93|0
1652083730000|2022-05-09 08:08:50|64.24|61.84|64.24|61.84|64.27|61.87|64.24|61.84|0
1652083740000|2022-05-09 08:09:00|64.3|61.9|64.36|61.96|64.36|61.96|64.3|61.9|0
1652083750000|2022-05-09 08:09:10|64.38|61.98|64.47|62.07|64.47|62.07|64.38|61.98|0
1652083760000|2022-05-09 08:09:20|64.41|62.01|64.64|62.24|64.64|62.24|64.41|62.01|0
1652083770000|2022-05-09 08:09:30|64.67|62.27|64.64|62.24|64.67|62.27|64.61|62.21|0
1652083780000|2022-05-09 08:09:40|64.7|62.3|64.7|62.3|64.7|62.3|64.7|62.3|0
1652083790000|2022-05-09 08:09:50|64.64|62.24|64.64|62.24|64.67|62.27|64.64|62.24|0
1652083800000|2022-05-09 08:10:00|64.61|62.21|64.19|61.79|64.61|62.21|64.19|61.79|0
1652083810000|2022-05-09 08:10:10|64.24|61.84|64.24|61.84|64.24|61.84|64.19|61.79|0
1652083820000|2022-05-09 08:10:20|64.21|61.81|64.5|62.1|64.53|62.13|64.21|61.81|0
1652083830000|2022-05-09 08:10:30|64.47|62.07|64.7|62.3|64.7|62.3|64.47|62.07|0
1652083840000|2022-05-09 08:10:40|64.64|62.24|64.84|62.44|64.84|62.44|64.64|62.24|0
1652083850000|2022-05-09 08:10:50|64.96|62.56|64.96|62.56|64.96|62.56|64.96|62.56|0
1652083860000|2022-05-09 08:11:00|64.87|62.47|64.99|62.59|64.99|62.59|64.82|62.42|0
1652083870000|2022-05-09 08:11:10|64.93|62.53|64.96|62.56|64.96|62.56|64.87|62.47|0
1652083880000|2022-05-09 08:11:20|64.99|62.59|64.99|62.59|64.99|62.59|64.93|62.53|0
1652083890000|2022-05-09 08:11:30|64.87|62.47|64.84|62.44|64.87|62.47|64.76|62.36|0
1652083900000|2022-05-09 08:11:40|64.79|62.39|64.73|62.33|64.79|62.39|64.73|62.33|0
1652083910000|2022-05-09 08:11:50|64.79|62.39|64.53|62.13|64.79|62.39|64.53|62.13|0
1652083920000|2022-05-09 08:12:00|64.59|62.19|64.73|62.33|64.76|62.36|64.59|62.19|0
1652083930000|2022-05-09 08:12:10|64.59|62.19|64.64|62.24|64.64|62.24|64.59|62.19|0
1652083940000|2022-05-09 08:12:20|64.79|62.39|64.76|62.36|64.79|62.39|64.7|62.3|0
1652083950000|2022-05-09 08:12:30|64.81|62.41|64.84|62.44|64.84|62.44|64.81|62.41|0
1652083960000|2022-05-09 08:12:40|64.76|62.36|64.76|62.36|64.76|62.36|64.64|62.24|0
1652083970000|2022-05-09 08:12:50|64.73|62.33|64.47|62.07|64.73|62.33|64.47|62.07|0
1652083980000|2022-05-09 08:13:00|64.53|62.13|64.5|62.1|64.58|62.18|64.47|62.07|0
1652083990000|2022-05-09 08:13:10|64.41|62.01|64.3|61.9|64.5|62.1|64.3|61.9|0
1652084000000|2022-05-09 08:13:20|64.36|61.96|64.3|61.9|64.41|62.01|64.3|61.9|0
1652084010000|2022-05-09 08:13:30|64.41|62.01|64.47|62.07|64.47|62.07|64.3|61.9|0
1652084020000|2022-05-09 08:13:40|64.53|62.13|64.53|62.13|64.64|62.24|64.53|62.13|0
1652084030000|2022-05-09 08:13:50|64.58|62.18|64.38|61.98|64.58|62.18|64.38|61.98|0
1652084040000|2022-05-09 08:14:00|64.53|62.13|64.5|62.1|64.53|62.13|64.41|62.01|0
1652084050000|2022-05-09 08:14:10|64.47|62.07|64.64|62.24|64.64|62.24|64.47|62.07|0
1652084060000|2022-05-09 08:14:20|64.58|62.18|64.64|62.24|64.64|62.24|64.58|62.18|0
1652084070000|2022-05-09 08:14:30|64.55|62.15|64.53|62.13|64.55|62.15|64.53|62.13|0
1652084080000|2022-05-09 08:14:40|64.44|62.04|64.33|61.93|64.44|62.04|64.33|61.93|0
1652084090000|2022-05-09 08:14:50|64.24|61.84|64.41|62.01|64.44|62.04|64.24|61.84|0
1652084100000|2022-05-09 08:15:00|64.33|61.93|64.5|62.1|64.5|62.1|64.33|61.93|0
1652084110000|2022-05-09 08:15:10|64.53|62.13|64.53|62.13|64.58|62.18|64.53|62.13|0
1652084120000|2022-05-09 08:15:20|64.5|62.1|64.35|61.95|64.5|62.1|64.35|61.95|0
1652084130000|2022-05-09 08:15:30|64.41|62.01|64.18|61.78|64.41|62.01|64.18|61.78|0
1652084140000|2022-05-09 08:15:40|64.15|61.75|64.21|61.81|64.24|61.84|64.13|61.73|0
1652084150000|2022-05-09 08:15:50|64.04|61.64|63.93|61.53|64.04|61.64|63.93|61.53|0
1652084160000|2022-05-09 08:16:00|63.73|61.33|63.67|61.27|63.73|61.33|63.61|61.21|0
1652084170000|2022-05-09 08:16:10|63.87|61.47|63.78|61.38|63.87|61.47|63.75|61.35|0
1652084180000|2022-05-09 08:16:20|63.87|61.47|64.04|61.64|64.04|61.64|63.87|61.47|0
1652084190000|2022-05-09 08:16:30|64.01|61.61|64.18|61.78|64.18|61.78|64.01|61.61|0
1652084200000|2022-05-09 08:16:40|64.3|61.9|64.7|62.3|64.7|62.3|64.27|61.87|0
1652084210000|2022-05-09 08:16:50|64.64|62.24|64.84|62.44|64.93|62.53|64.64|62.24|0
1652084220000|2022-05-09 08:17:00|64.81|62.41|64.87|62.47|64.87|62.47|64.81|62.41|0
1652084230000|2022-05-09 08:17:10|64.99|62.59|64.87|62.47|64.99|62.59|64.87|62.47|0
1652084240000|2022-05-09 08:17:20|64.81|62.41|64.84|62.44|64.84|62.44|64.81|62.41|0
1652084250000|2022-05-09 08:17:30|64.87|62.47|64.61|62.21|64.87|62.47|64.55|62.15|0
1652084260000|2022-05-09 08:17:40|64.58|62.18|64.44|62.04|64.58|62.18|64.44|62.04|0
1652084270000|2022-05-09 08:17:50|64.53|62.13|64.47|62.07|64.53|62.13|64.44|62.04|0
1652084280000|2022-05-09 08:18:00|64.44|62.04|64.53|62.13|64.53|62.13|64.41|62.01|0
1652084290000|2022-05-09 08:18:10|64.5|62.1|64.3|61.9|64.5|62.1|64.3|61.9|0
1652084300000|2022-05-09 08:18:20|64.35|61.95|64.3|61.9|64.41|62.01|64.3|61.9|0
1652084310000|2022-05-09 08:18:30|64.35|61.95|64.12|61.72|64.35|61.95|64.12|61.72|0
1652084320000|2022-05-09 08:18:40|63.95|61.55|63.75|61.35|63.95|61.55|63.75|61.35|0
1652084330000|2022-05-09 08:18:50|63.7|61.3|63.67|61.27|63.78|61.38|63.67|61.27|0
1652084340000|2022-05-09 08:19:00|63.73|61.33|63.75|61.35|63.78|61.38|63.73|61.33|0
1652084350000|2022-05-09 08:19:10|63.78|61.38|63.84|61.44|63.84|61.44|63.78|61.38|0
1652084360000|2022-05-09 08:19:20|63.81|61.41|63.61|61.21|63.81|61.41|63.61|61.21|0
1652084370000|2022-05-09 08:19:30|63.58|61.18|63.61|61.21|63.61|61.21|63.53|61.13|0
1652084380000|2022-05-09 08:19:40|63.58|61.18|63.53|61.13|63.58|61.18|63.53|61.13|0
1652084390000|2022-05-09 08:19:50|63.61|61.21|63.7|61.3|63.7|61.3|63.61|61.21|0
1652084400000|2022-05-09 08:20:00|63.67|61.27|63.61|61.21|63.73|61.33|63.61|61.21|0
1652084410000|2022-05-09 08:20:10|63.56|61.16|63.56|61.16|63.56|61.16|63.56|61.16|0
1652084420000|2022-05-09 08:20:20|63.58|61.18|63.84|61.44|63.84|61.44|63.58|61.18|0
1652084430000|2022-05-09 08:20:30|63.9|61.5|63.95|61.55|63.95|61.55|63.75|61.35|0
1652084440000|2022-05-09 08:20:40|64.07|61.67|64.07|61.67|64.07|61.67|64.07|61.67|0
1652084450000|2022-05-09 08:20:50|64.18|61.78|64.24|61.84|64.24|61.84|64.18|61.78|0
1652084460000|2022-05-09 08:21:00|64.12|61.72|64.12|61.72|64.12|61.72|64.09|61.69|0
1652084470000|2022-05-09 08:21:10|63.87|61.47|63.72|61.32|63.9|61.5|63.72|61.32|0
1652084480000|2022-05-09 08:21:20|63.78|61.38|63.58|61.18|63.78|61.38|63.58|61.18|0
1652084490000|2022-05-09 08:21:30|63.61|61.21|63.67|61.27|63.67|61.27|63.55|61.15|0
1652084500000|2022-05-09 08:21:40|63.61|61.21|63.78|61.38|63.78|61.38|63.61|61.21|0
1652084510000|2022-05-09 08:21:50|63.72|61.32|63.9|61.5|63.9|61.5|63.72|61.32|0
1652084520000|2022-05-09 08:22:00|63.87|61.47|63.67|61.27|63.87|61.47|63.67|61.27|0
1652084530000|2022-05-09 08:22:10|63.78|61.38|63.64|61.24|63.78|61.38|63.64|61.24|0
1652084540000|2022-05-09 08:22:20|63.5|61.1|63.38|60.98|63.5|61.1|63.38|60.98|0
1652084550000|2022-05-09 08:22:30|63.35|60.95|63.44|61.04|63.44|61.04|63.35|60.95|0
1652084560000|2022-05-09 08:22:40|63.41|61.01|63.44|61.04|63.47|61.07|63.35|60.95|0
1652084570000|2022-05-09 08:22:50|63.55|61.15|63.58|61.18|63.58|61.18|63.52|61.12|0
1652084580000|2022-05-09 08:23:00|63.61|61.21|63.38|60.98|63.61|61.21|63.38|60.98|0
1652084590000|2022-05-09 08:23:10|63.44|61.04|63.38|60.98|63.44|61.04|63.38|60.98|0
1652084600000|2022-05-09 08:23:20|63.41|61.01|63.21|60.81|63.41|61.01|63.21|60.81|0
1652084610000|2022-05-09 08:23:30|63.27|60.87|63.33|60.93|63.33|60.93|63.24|60.84|0
1652084620000|2022-05-09 08:23:40|63.3|60.9|63.24|60.84|63.3|60.9|63.24|60.84|0
1652084630000|2022-05-09 08:23:50|63.21|60.81|63.16|60.76|63.21|60.81|63.13|60.73|0
1652084640000|2022-05-09 08:24:00|63.21|60.81|63.16|60.76|63.21|60.81|63.1|60.7|0
1652084650000|2022-05-09 08:24:10|63.18|60.78|63.33|60.93|63.33|60.93|63.16|60.76|0
1652084660000|2022-05-09 08:24:20|63.35|60.95|63.24|60.84|63.38|60.98|63.24|60.84|0
1652084670000|2022-05-09 08:24:30|63.21|60.81|63.18|60.78|63.24|60.84|63.18|60.78|0
1652084680000|2022-05-09 08:24:40|63.21|60.81|63.13|60.73|63.21|60.81|63.1|60.7|0
1652084690000|2022-05-09 08:24:50|63.04|60.64|63.1|60.7|63.1|60.7|63.04|60.64|0
1652084700000|2022-05-09 08:25:00|63.16|60.76|63.1|60.7|63.16|60.76|63.1|60.7|0
1652084710000|2022-05-09 08:25:10|63.07|60.67|63.16|60.76|63.18|60.78|63.07|60.67|0
1652084720000|2022-05-09 08:25:20|63.21|60.81|63.24|60.84|63.27|60.87|63.18|60.78|0
1652084730000|2022-05-09 08:25:30|63.27|60.87|63.52|61.12|63.52|61.12|63.27|60.87|0
1652084740000|2022-05-09 08:25:40|63.61|61.21|63.69|61.29|63.69|61.29|63.61|61.21|0
1652084750000|2022-05-09 08:25:50|63.64|61.24|63.55|61.15|63.64|61.24|63.55|61.15|0
1652084760000|2022-05-09 08:26:00|63.61|61.21|63.44|61.04|63.61|61.21|63.44|61.04|0
1652084770000|2022-05-09 08:26:10|63.38|60.98|63.5|61.1|63.5|61.1|63.38|60.98|0
1652084780000|2022-05-09 08:26:20|63.47|61.07|63.21|60.81|63.47|61.07|63.21|60.81|0
1652084790000|2022-05-09 08:26:30|63.33|60.93|63.27|60.87|63.33|60.93|63.27|60.87|0
1652084800000|2022-05-09 08:26:40|63.21|60.81|62.82|60.42|63.21|60.81|62.82|60.42|0
1652084810000|2022-05-09 08:26:50|62.93|60.53|62.82|60.42|62.93|60.53|62.65|60.25|0
1652084820000|2022-05-09 08:27:00|62.99|60.59|63.07|60.67|63.21|60.81|62.99|60.59|0
1652084830000|2022-05-09 08:27:10|63.1|60.7|63.01|60.61|63.21|60.81|63.01|60.61|0
1652084840000|2022-05-09 08:27:20|62.99|60.59|62.99|60.59|63.16|60.76|62.99|60.59|0
1652084850000|2022-05-09 08:27:30|63.04|60.64|62.82|60.42|63.04|60.64|62.82|60.42|0
1652084860000|2022-05-09 08:27:40|62.87|60.47|62.93|60.53|62.99|60.59|62.87|60.47|0
1652084870000|2022-05-09 08:27:50|62.87|60.47|62.96|60.56|62.96|60.56|62.87|60.47|0
1652084880000|2022-05-09 08:28:00|63.1|60.7|63.1|60.7|63.13|60.73|63.1|60.7|0
1652084890000|2022-05-09 08:28:10|63.21|60.81|63.38|60.98|63.38|60.98|63.21|60.81|0
1652084900000|2022-05-09 08:28:20|63.5|61.1|63.3|60.9|63.5|61.1|63.3|60.9|0
1652084910000|2022-05-09 08:28:30|63.27|60.87|63.27|60.87|63.27|60.87|63.24|60.84|0
1652084920000|2022-05-09 08:28:40|63.24|60.84|63.47|61.07|63.47|61.07|63.24|60.84|0
1652084930000|2022-05-09 08:28:50|63.35|60.95|63.27|60.87|63.35|60.95|63.27|60.87|0
1652084940000|2022-05-09 08:29:00|63.24|60.84|62.87|60.47|63.24|60.84|62.84|60.44|0
1652084950000|2022-05-09 08:29:10|62.99|60.59|63.04|60.64|63.04|60.64|62.99|60.59|0
1652084960000|2022-05-09 08:29:20|63.1|60.7|63.16|60.76|63.16|60.76|63.07|60.67|0
1652084970000|2022-05-09 08:29:30|63.1|60.7|62.99|60.59|63.16|60.76|62.99|60.59|0
1652084980000|2022-05-09 08:29:40|62.93|60.53|62.93|60.53|62.93|60.53|62.9|60.5|0
1652084990000|2022-05-09 08:29:50|62.96|60.56|63.04|60.64|63.04|60.64|62.96|60.56|0
1652085000000|2022-05-09 08:30:00|63.07|60.67|62.87|60.47|63.07|60.67|62.87|60.47|0
1652085010000|2022-05-09 08:30:10|62.93|60.53|63.04|60.64|63.04|60.64|62.93|60.53|0
1652085020000|2022-05-09 08:30:20|62.99|60.59|63.21|60.81|63.27|60.87|62.99|60.59|0
1652085030000|2022-05-09 08:30:30|63.24|60.84|63.15|60.75|63.24|60.84|63.15|60.75|0
1652085040000|2022-05-09 08:30:40|63.21|60.81|63.21|60.81|63.32|60.92|63.21|60.81|0
1652085050000|2022-05-09 08:30:50|63.15|60.75|62.87|60.47|63.15|60.75|62.87|60.47|0
1652085060000|2022-05-09 08:31:00|62.9|60.5|62.99|60.59|62.99|60.59|62.9|60.5|0
1652085070000|2022-05-09 08:31:10|62.93|60.53|64.03|61.63|64.03|61.63|62.93|60.53|0
1652085080000|2022-05-09 08:31:20|64.11|61.71|63.52|61.12|64.11|61.71|63.23|60.83|0
1652085090000|2022-05-09 08:31:30|63.57|61.17|63.52|61.12|63.57|61.17|63.52|61.12|0
1652085100000|2022-05-09 08:31:40|63.57|61.17|63.71|61.31|63.91|61.51|63.57|61.17|0
1652085110000|2022-05-09 08:31:50|63.8|61.4|63.8|61.4|63.8|61.4|63.74|61.34|0
1652085120000|2022-05-09 08:32:00|63.83|61.43|63.74|61.34|63.88|61.48|63.74|61.34|0
1652085130000|2022-05-09 08:32:10|63.66|61.26|63.57|61.17|63.68|61.28|63.57|61.17|0
1652085140000|2022-05-09 08:32:20|63.54|61.14|63.12|60.72|63.54|61.14|63.12|60.72|0
1652085150000|2022-05-09 08:32:30|62.98|60.58|62.56|60.16|62.98|60.58|62.48|60.08|0
1652085160000|2022-05-09 08:32:40|62.67|60.27|62.7|60.3|62.73|60.33|62.62|60.22|0
1652085170000|2022-05-09 08:32:50|62.76|60.36|62.51|60.11|62.76|60.36|62.51|60.11|0
1652085180000|2022-05-09 08:33:00|62.56|60.16|62.59|60.19|62.7|60.3|62.56|60.16|0
1652085190000|2022-05-09 08:33:10|62.84|60.44|62.84|60.44|62.95|60.55|62.84|60.44|0
1652085200000|2022-05-09 08:33:20|63.01|60.61|62.95|60.55|63.01|60.61|62.95|60.55|0
1652085210000|2022-05-09 08:33:30|62.9|60.5|62.92|60.52|62.98|60.58|62.9|60.5|0
1652085220000|2022-05-09 08:33:40|62.84|60.44|62.84|60.44|62.87|60.47|62.78|60.38|0
1652085230000|2022-05-09 08:33:50|62.73|60.33|62.56|60.16|62.73|60.33|62.56|60.16|0
1652085240000|2022-05-09 08:34:00|62.45|60.05|62.5|60.1|62.5|60.1|62.45|60.05|0
1652085250000|2022-05-09 08:34:10|62.56|60.16|62.45|60.05|62.56|60.16|62.39|59.99|0
1652085260000|2022-05-09 08:34:20|62.39|59.99|62.45|60.05|62.56|60.16|62.39|59.99|0
1652085270000|2022-05-09 08:34:30|62.39|59.99|62.34|59.94|62.39|59.99|62.34|59.94|0
1652085280000|2022-05-09 08:34:40|62.28|59.88|61.95|59.55|62.28|59.88|61.95|59.55|0
1652085290000|2022-05-09 08:34:50|61.84|59.44|61.84|59.44|61.84|59.44|61.78|59.38|0
1652085300000|2022-05-09 08:35:00|61.81|59.41|61.67|59.27|61.81|59.41|61.67|59.27|0
1652085310000|2022-05-09 08:35:10|61.75|59.35|61.73|59.33|61.75|59.35|61.7|59.3|0
1652085320000|2022-05-09 08:35:20|61.78|59.38|61.59|59.19|61.78|59.38|61.59|59.19|0
1652085330000|2022-05-09 08:35:30|61.51|59.11|61.59|59.19|61.62|59.22|61.51|59.11|0
1652085340000|2022-05-09 08:35:40|61.56|59.16|61.62|59.22|61.62|59.22|61.51|59.11|0
1652085350000|2022-05-09 08:35:50|61.56|59.16|61.56|59.16|61.62|59.22|61.56|59.16|0
1652085360000|2022-05-09 08:36:00|61.51|59.11|61.48|59.08|61.51|59.11|61.42|59.02|0
1652085370000|2022-05-09 08:36:10|61.51|59.11|61.56|59.16|61.56|59.16|61.45|59.05|0
1652085380000|2022-05-09 08:36:20|61.62|59.22|61.64|59.24|61.67|59.27|61.59|59.19|0
1652085390000|2022-05-09 08:36:30|61.73|59.33|61.78|59.38|61.78|59.38|61.73|59.33|0
1652085400000|2022-05-09 08:36:40|61.75|59.35|61.75|59.35|61.86|59.46|61.73|59.33|0
1652085410000|2022-05-09 08:36:50|61.62|59.22|61.59|59.19|61.64|59.24|61.59|59.19|0
1652085420000|2022-05-09 08:37:00|61.62|59.22|61.62|59.22|61.62|59.22|61.56|59.16|0
1652085430000|2022-05-09 08:37:10|61.56|59.16|61.62|59.22|61.62|59.22|61.48|59.08|0
1652085440000|2022-05-09 08:37:20|61.67|59.27|61.75|59.35|61.75|59.35|61.67|59.27|0
1652085450000|2022-05-09 08:37:30|61.89|59.49|61.73|59.33|61.89|59.49|61.73|59.33|0
1652085460000|2022-05-09 08:37:40|61.78|59.38|62.03|59.63|62.03|59.63|61.78|59.38|0
1652085470000|2022-05-09 08:37:50|62|59.6|61.92|59.52|62|59.6|61.84|59.44|0
1652085480000|2022-05-09 08:38:00|61.89|59.49|61.95|59.55|61.95|59.55|61.78|59.38|0
1652085490000|2022-05-09 08:38:10|62.08|59.68|62.2|59.8|62.2|59.8|62.08|59.68|0
1652085500000|2022-05-09 08:38:20|62.28|59.88|62.28|59.88|62.34|59.94|62.28|59.88|0
1652085510000|2022-05-09 08:38:30|62.34|59.94|62.28|59.88|62.36|59.96|62.28|59.88|0
1652085520000|2022-05-09 08:38:40|62.31|59.91|62.28|59.88|62.34|59.94|62.28|59.88|0
1652085530000|2022-05-09 08:38:50|62.14|59.74|62|59.6|62.17|59.77|62|59.6|0
1652085540000|2022-05-09 08:39:00|62.11|59.71|62.11|59.71|62.11|59.71|62.03|59.63|0
1652085550000|2022-05-09 08:39:10|62.22|59.82|62.34|59.94|62.34|59.94|62.22|59.82|0
1652085560000|2022-05-09 08:39:20|62.36|59.96|62.39|59.99|62.45|60.05|62.36|59.96|0
1652085570000|2022-05-09 08:39:30|62.28|59.88|62.47|60.07|62.47|60.07|62.28|59.88|0
1652085580000|2022-05-09 08:39:40|62.45|60.05|62.56|60.16|62.61|60.21|62.45|60.05|0
1652085590000|2022-05-09 08:39:50|62.5|60.1|62.64|60.24|62.64|60.24|62.5|60.1|0
1652085600000|2022-05-09 08:40:00|62.75|60.35|62.7|60.3|62.75|60.35|62.64|60.24|0
1652085610000|2022-05-09 08:40:10|62.67|60.27|62.73|60.33|62.73|60.33|62.67|60.27|0
1652085620000|2022-05-09 08:40:20|62.78|60.38|62.89|60.49|62.89|60.49|62.78|60.38|0
1652085630000|2022-05-09 08:40:30|62.84|60.44|62.7|60.3|62.84|60.44|62.7|60.3|0
1652085640000|2022-05-09 08:40:40|62.78|60.38|62.73|60.33|62.78|60.38|62.73|60.33|0
1652085650000|2022-05-09 08:40:50|62.67|60.27|62.73|60.33|62.73|60.33|62.61|60.21|0
1652085660000|2022-05-09 08:41:00|62.78|60.38|62.78|60.38|62.78|60.38|62.78|60.38|0
1652085670000|2022-05-09 08:41:10|62.75|60.35|62.73|60.33|62.75|60.35|62.61|60.21|0
1652085680000|2022-05-09 08:41:20|62.67|60.27|62.64|60.24|62.73|60.33|62.64|60.24|0
1652085690000|2022-05-09 08:41:30|62.61|60.21|62.67|60.27|62.67|60.27|62.61|60.21|0
1652085700000|2022-05-09 08:41:40|62.78|60.38|62.72|60.32|62.78|60.38|62.72|60.32|0
1652085710000|2022-05-09 08:41:50|62.78|60.38|62.72|60.32|62.78|60.38|62.72|60.32|0
1652085720000|2022-05-09 08:42:00|62.7|60.3|62.78|60.38|62.78|60.38|62.7|60.3|0
1652085730000|2022-05-09 08:42:10|62.72|60.32|62.72|60.32|62.75|60.35|62.7|60.3|0
1652085740000|2022-05-09 08:42:20|62.75|60.35|62.75|60.35|62.78|60.38|62.72|60.32|0
1652085750000|2022-05-09 08:42:30|62.67|60.27|62.53|60.13|62.67|60.27|62.53|60.13|0
1652085760000|2022-05-09 08:42:40|62.5|60.1|62.67|60.27|62.67|60.27|62.5|60.1|0
1652085770000|2022-05-09 08:42:50|62.7|60.3|62.84|60.44|62.84|60.44|62.7|60.3|0
1652085780000|2022-05-09 08:43:00|62.95|60.55|63.06|60.66|63.06|60.66|62.95|60.55|0
1652085790000|2022-05-09 08:43:10|63.12|60.72|63.17|60.77|63.2|60.8|63.12|60.72|0
1652085800000|2022-05-09 08:43:20|63.2|60.8|63.23|60.83|63.34|60.94|63.2|60.8|0
1652085810000|2022-05-09 08:43:30|63.2|60.8|63.14|60.74|63.2|60.8|63.14|60.74|0
1652085820000|2022-05-09 08:43:40|63.06|60.66|62.95|60.55|63.06|60.66|62.86|60.46|0
1652085830000|2022-05-09 08:43:50|62.89|60.49|62.89|60.49|62.89|60.49|62.78|60.38|0
1652085840000|2022-05-09 08:44:00|62.86|60.46|62.92|60.52|62.92|60.52|62.86|60.46|0
1652085850000|2022-05-09 08:44:10|62.78|60.38|62.89|60.49|62.89|60.49|62.72|60.32|0
1652085860000|2022-05-09 08:44:20|62.84|60.44|62.95|60.55|62.95|60.55|62.81|60.41|0
1652085870000|2022-05-09 08:44:30|62.89|60.49|62.78|60.38|62.89|60.49|62.75|60.35|0
1652085880000|2022-05-09 08:44:40|62.81|60.41|62.72|60.32|62.92|60.52|62.72|60.32|0
1652085890000|2022-05-09 08:44:50|62.84|60.44|62.78|60.38|62.84|60.44|62.78|60.38|0
1652085900000|2022-05-09 08:45:00|62.81|60.41|62.95|60.55|63.23|60.83|62.81|60.41|0
1652085910000|2022-05-09 08:45:10|63|60.6|62.95|60.55|63|60.6|62.95|60.55|0
1652085920000|2022-05-09 08:45:20|63|60.6|63.14|60.74|63.17|60.77|63|60.6|0
1652085930000|2022-05-09 08:45:30|63.23|60.83|63.4|61|63.4|61|63.2|60.8|0
1652085940000|2022-05-09 08:45:40|63.45|61.05|63.62|61.22|63.62|61.22|63.45|61.05|0
1652085950000|2022-05-09 08:45:50|63.65|61.25|63.79|61.39|63.79|61.39|63.65|61.25|0
1652085960000|2022-05-09 08:46:00|63.74|61.34|63.57|61.17|63.74|61.34|63.57|61.17|0
1652085970000|2022-05-09 08:46:10|63.45|61.05|63.4|61|63.48|61.08|63.4|61|0
1652085980000|2022-05-09 08:46:20|63.34|60.94|63.42|61.02|63.45|61.05|63.34|60.94|0
1652085990000|2022-05-09 08:46:30|63.54|61.14|63.68|61.28|63.68|61.28|63.54|61.14|0
1652086000000|2022-05-09 08:46:40|63.54|61.14|63.51|61.11|63.57|61.17|63.45|61.05|0
1652086010000|2022-05-09 08:46:50|63.45|61.05|63.51|61.11|63.51|61.11|63.45|61.05|0
1652086020000|2022-05-09 08:47:00|63.45|61.05|63.34|60.94|63.45|61.05|63.34|60.94|0
1652086030000|2022-05-09 08:47:10|63.37|60.97|63.4|61|63.4|61|63.37|60.97|0
1652086040000|2022-05-09 08:47:20|63.48|61.08|63.51|61.11|63.51|61.11|63.48|61.08|0
1652086050000|2022-05-09 08:47:30|63.57|61.17|63.48|61.08|63.57|61.17|63.48|61.08|0
1652086060000|2022-05-09 08:47:40|63.45|61.05|63.51|61.11|63.51|61.11|63.45|61.05|0
1652086070000|2022-05-09 08:47:50|63.45|61.05|63.37|60.97|63.57|61.17|63.37|60.97|0
1652086080000|2022-05-09 08:48:00|63.51|61.11|63.59|61.19|63.62|61.22|63.51|61.11|0
1652086090000|2022-05-09 08:48:10|63.62|61.22|63.62|61.22|63.68|61.28|63.62|61.22|0
1652086100000|2022-05-09 08:48:20|63.59|61.19|63.62|61.22|63.62|61.22|63.59|61.19|0
1652086110000|2022-05-09 08:48:30|63.68|61.28|63.68|61.28|63.68|61.28|63.65|61.25|0
1652086120000|2022-05-09 08:48:40|63.76|61.36|63.68|61.28|63.76|61.36|63.68|61.28|0
1652086130000|2022-05-09 08:48:50|63.65|61.25|63.62|61.22|63.68|61.28|63.59|61.19|0
1652086140000|2022-05-09 08:49:00|63.56|61.16|63.54|61.14|63.56|61.16|63.54|61.14|0
1652086150000|2022-05-09 08:49:10|63.51|61.11|63.7|61.3|63.7|61.3|63.51|61.11|0
1652086160000|2022-05-09 08:49:20|63.79|61.39|64.02|61.62|64.02|61.62|63.79|61.39|0
1652086170000|2022-05-09 08:49:30|64.04|61.64|64.02|61.62|64.04|61.64|63.99|61.59|0
1652086180000|2022-05-09 08:49:40|64.13|61.73|64.13|61.73|64.13|61.73|64.07|61.67|0
1652086190000|2022-05-09 08:49:50|64.24|61.84|64.13|61.73|64.24|61.84|64.13|61.73|0
1652086200000|2022-05-09 08:50:00|64.16|61.76|64.13|61.73|64.16|61.76|64.04|61.64|0
1652086210000|2022-05-09 08:50:10|64.07|61.67|64.13|61.73|64.19|61.79|64.07|61.67|0
1652086220000|2022-05-09 08:50:20|64.22|61.82|64.3|61.9|64.3|61.9|64.22|61.82|0
1652086230000|2022-05-09 08:50:30|64.33|61.93|64.47|62.07|64.53|62.13|64.33|61.93|0
1652086240000|2022-05-09 08:50:40|64.42|62.02|64.19|61.79|64.42|62.02|64.19|61.79|0
1652086250000|2022-05-09 08:50:50|64.27|61.87|64.33|61.93|64.36|61.96|64.27|61.87|0
1652086260000|2022-05-09 08:51:00|64.36|61.96|64.3|61.9|64.36|61.96|64.3|61.9|0
1652086270000|2022-05-09 08:51:10|64.24|61.84|64.53|62.13|64.53|62.13|64.24|61.84|0
1652086280000|2022-05-09 08:51:20|64.5|62.1|64.5|62.1|64.5|62.1|64.5|62.1|0
1652086290000|2022-05-09 08:51:30|64.47|62.07|64.44|62.04|64.47|62.07|64.42|62.02|0
1652086300000|2022-05-09 08:51:40|64.56|62.16|64.7|62.3|64.7|62.3|64.56|62.16|0
1652086310000|2022-05-09 08:51:50|64.67|62.27|64.64|62.24|64.7|62.3|64.64|62.24|0
1652086320000|2022-05-09 08:52:00|64.59|62.19|64.53|62.13|64.61|62.21|64.53|62.13|0
1652086330000|2022-05-09 08:52:10|64.59|62.19|64.47|62.07|64.59|62.19|64.36|61.96|0
1652086340000|2022-05-09 08:52:20|64.41|62.01|64.41|62.01|64.53|62.13|64.41|62.01|0
1652086350000|2022-05-09 08:52:30|64.36|61.96|64.41|62.01|64.41|62.01|64.36|61.96|0
1652086360000|2022-05-09 08:52:40|64.24|61.84|64.19|61.79|64.24|61.84|64.19|61.79|0
1652086370000|2022-05-09 08:52:50|64.33|61.93|64.36|61.96|64.38|61.98|64.33|61.93|0
1652086380000|2022-05-09 08:53:00|64.19|61.79|64.16|61.76|64.19|61.79|64.16|61.76|0
1652086390000|2022-05-09 08:53:10|64.24|61.84|64.04|61.64|64.24|61.84|64.02|61.62|0
1652086400000|2022-05-09 08:53:20|64.07|61.67|64.19|61.79|64.21|61.81|64.07|61.67|0
1652086410000|2022-05-09 08:53:30|64.13|61.73|64.19|61.79|64.24|61.84|64.13|61.73|0
1652086420000|2022-05-09 08:53:40|64.16|61.76|64.16|61.76|64.19|61.79|64.16|61.76|0
1652086430000|2022-05-09 08:53:50|64.24|61.84|64.38|61.98|64.38|61.98|64.21|61.81|0
1652086440000|2022-05-09 08:54:00|64.41|62.01|64.64|62.24|64.64|62.24|64.41|62.01|0
1652086450000|2022-05-09 08:54:10|64.59|62.19|64.59|62.19|64.59|62.19|64.59|62.19|0
1652086460000|2022-05-09 08:54:20|64.56|62.16|64.61|62.21|64.61|62.21|64.56|62.16|0
1652086470000|2022-05-09 08:54:30|64.53|62.13|64.76|62.36|64.76|62.36|64.53|62.13|0
1652086480000|2022-05-09 08:54:40|64.61|62.21|64.59|62.19|64.64|62.24|64.59|62.19|0
1652086490000|2022-05-09 08:54:50|64.5|62.1|64.36|61.96|64.5|62.1|64.36|61.96|0
1652086500000|2022-05-09 08:55:00|64.41|62.01|64.36|61.96|64.41|62.01|64.24|61.84|0
1652086510000|2022-05-09 08:55:10|64.3|61.9|64.38|61.98|64.38|61.98|64.3|61.9|0
1652086520000|2022-05-09 08:55:20|64.44|62.04|64.44|62.04|64.47|62.07|64.36|61.96|0
1652086530000|2022-05-09 08:55:30|64.47|62.07|64.58|62.18|64.58|62.18|64.44|62.04|0
1652086540000|2022-05-09 08:55:40|64.61|62.21|64.73|62.33|64.73|62.33|64.61|62.21|0
1652086550000|2022-05-09 08:55:50|64.64|62.24|64.58|62.18|64.73|62.33|64.58|62.18|0
1652086560000|2022-05-09 08:56:00|64.55|62.15|64.44|62.04|64.58|62.18|64.44|62.04|0
1652086570000|2022-05-09 08:56:10|64.47|62.07|64.53|62.13|64.58|62.18|64.47|62.07|0
1652086580000|2022-05-09 08:56:20|64.55|62.15|64.24|61.84|64.55|62.15|64.24|61.84|0
1652086590000|2022-05-09 08:56:30|64.3|61.9|64.19|61.79|64.3|61.9|64.19|61.79|0
1652086600000|2022-05-09 08:56:40|64.21|61.81|64.13|61.73|64.21|61.81|64.13|61.73|0
1652086610000|2022-05-09 08:56:50|63.9|61.5|63.93|61.53|63.93|61.53|63.82|61.42|0
1652086620000|2022-05-09 08:57:00|63.9|61.5|64.04|61.64|64.04|61.64|63.87|61.47|0
1652086630000|2022-05-09 08:57:10|64.07|61.67|63.9|61.5|64.13|61.73|63.9|61.5|0
1652086640000|2022-05-09 08:57:20|63.84|61.44|63.87|61.47|63.87|61.47|63.84|61.44|0
1652086650000|2022-05-09 08:57:30|63.84|61.44|63.87|61.47|63.87|61.47|63.84|61.44|0
1652086660000|2022-05-09 08:57:40|63.84|61.44|63.81|61.41|63.84|61.44|63.81|61.41|0
1652086670000|2022-05-09 08:57:50|64.01|61.61|64.07|61.67|64.07|61.67|63.96|61.56|0
1652086680000|2022-05-09 08:58:00|64.13|61.73|63.98|61.58|64.13|61.73|63.98|61.58|0
1652086690000|2022-05-09 08:58:10|63.9|61.5|63.84|61.44|63.93|61.53|63.84|61.44|0
1652086700000|2022-05-09 08:58:20|63.9|61.5|63.73|61.33|63.9|61.5|63.73|61.33|0
1652086710000|2022-05-09 08:58:30|63.67|61.27|63.62|61.22|63.7|61.3|63.62|61.22|0
1652086720000|2022-05-09 08:58:40|63.53|61.13|63.9|61.5|63.9|61.5|63.53|61.13|0
1652086730000|2022-05-09 08:58:50|63.96|61.56|63.9|61.5|63.96|61.56|63.9|61.5|0
1652086740000|2022-05-09 08:59:00|63.96|61.56|64.15|61.75|64.15|61.75|63.96|61.56|0
1652086750000|2022-05-09 08:59:10|64.01|61.61|64.1|61.7|64.1|61.7|64.01|61.61|0
1652086760000|2022-05-09 08:59:20|64.04|61.64|64.1|61.7|64.13|61.73|64.01|61.61|0
1652086770000|2022-05-09 08:59:30|64.21|61.81|64.24|61.84|64.24|61.84|64.21|61.81|0
1652086780000|2022-05-09 08:59:40|64.13|61.73|64.01|61.61|64.13|61.73|64.01|61.61|0
1652086790000|2022-05-09 08:59:50|64.07|61.67|64.07|61.67|64.07|61.67|64.07|61.67|0
1652086800000|2022-05-09 09:00:00|63.98|61.58|63.84|61.44|63.98|61.58|63.84|61.44|0
1652086810000|2022-05-09 09:00:10|63.79|61.39|63.9|61.5|63.9|61.5|63.79|61.39|0
1652086820000|2022-05-09 09:00:20|63.96|61.56|64.18|61.78|64.18|61.78|63.96|61.56|0
1652086830000|2022-05-09 09:00:30|64.07|61.67|64.01|61.61|64.07|61.67|63.96|61.56|0
1652086840000|2022-05-09 09:00:40|64.04|61.64|64.07|61.67|64.13|61.73|64.04|61.64|0
1652086850000|2022-05-09 09:00:50|64.18|61.78|64.13|61.73|64.18|61.78|64.1|61.7|0
1652086860000|2022-05-09 09:01:00|64.1|61.7|63.96|61.56|64.13|61.73|63.96|61.56|0
1652086870000|2022-05-09 09:01:10|63.9|61.5|63.93|61.53|63.93|61.53|63.9|61.5|0
1652086880000|2022-05-09 09:01:20|63.9|61.5|64.13|61.73|64.13|61.73|63.9|61.5|0
1652086890000|2022-05-09 09:01:30|64.07|61.67|64.13|61.73|64.13|61.73|64.04|61.64|0
1652086900000|2022-05-09 09:01:40|64.15|61.75|64.04|61.64|64.15|61.75|63.98|61.58|0
1652086910000|2022-05-09 09:01:50|64.01|61.61|64.04|61.64|64.04|61.64|64.01|61.61|0
1652086920000|2022-05-09 09:02:00|64.07|61.67|64.07|61.67|64.13|61.73|64.07|61.67|0
1652086930000|2022-05-09 09:02:10|64.04|61.64|64.15|61.75|64.15|61.75|64.04|61.64|0
1652086940000|2022-05-09 09:02:20|64.18|61.78|64.18|61.78|64.18|61.78|64.15|61.75|0
1652086950000|2022-05-09 09:02:30|64.13|61.73|63.96|61.56|64.13|61.73|63.96|61.56|0
1652086960000|2022-05-09 09:02:40|64.01|61.61|64.01|61.61|64.01|61.61|63.96|61.56|0
1652086970000|2022-05-09 09:02:50|64.04|61.64|64.01|61.61|64.04|61.64|64.01|61.61|0
1652086980000|2022-05-09 09:03:00|64.04|61.64|64.07|61.67|64.07|61.67|64.04|61.64|0
1652086990000|2022-05-09 09:03:10|64.01|61.61|64.01|61.61|64.01|61.61|64.01|61.61|0
1652087000000|2022-05-09 09:03:20|64.07|61.67|64.07|61.67|64.07|61.67|64.07|61.67|0
1652087010000|2022-05-09 09:03:30|63.96|61.56|63.84|61.44|64.01|61.61|63.84|61.44|0
1652087020000|2022-05-09 09:03:40|63.9|61.5|63.96|61.56|63.96|61.56|63.79|61.39|0
1652087030000|2022-05-09 09:03:50|63.98|61.58|64.01|61.61|64.01|61.61|63.98|61.58|0
1652087040000|2022-05-09 09:04:00|63.98|61.58|64.01|61.61|64.01|61.61|63.98|61.58|0
1652087050000|2022-05-09 09:04:10|64.04|61.64|64.15|61.75|64.18|61.78|64.04|61.64|0
1652087060000|2022-05-09 09:04:20|64.18|61.78|64.13|61.73|64.18|61.78|64.13|61.73|0
1652087070000|2022-05-09 09:04:30|64.15|61.75|64.07|61.67|64.18|61.78|64.07|61.67|0
1652087080000|2022-05-09 09:04:40|64.13|61.73|64.13|61.73|64.24|61.84|64.13|61.73|0
1652087090000|2022-05-09 09:04:50|64.07|61.67|63.9|61.5|64.07|61.67|63.9|61.5|0
1652087100000|2022-05-09 09:05:00|64.01|61.61|63.98|61.58|64.01|61.61|63.98|61.58|0
1652087110000|2022-05-09 09:05:10|63.95|61.55|63.92|61.52|63.95|61.55|63.9|61.5|0
1652087120000|2022-05-09 09:05:20|63.98|61.58|64.1|61.7|64.1|61.7|63.95|61.55|0
1652087130000|2022-05-09 09:05:30|64.12|61.72|64.1|61.7|64.15|61.75|64.1|61.7|0
1652087140000|2022-05-09 09:05:40|64.07|61.67|63.95|61.55|64.07|61.67|63.95|61.55|0
1652087150000|2022-05-09 09:05:50|64.07|61.67|63.98|61.58|64.07|61.67|63.98|61.58|0
1652087160000|2022-05-09 09:06:00|64.01|61.61|64.12|61.72|64.12|61.72|63.98|61.58|0
1652087170000|2022-05-09 09:06:10|64.09|61.69|64.09|61.69|64.09|61.69|64.07|61.67|0
1652087180000|2022-05-09 09:06:20|64.01|61.61|63.87|61.47|64.01|61.61|63.87|61.47|0
1652087190000|2022-05-09 09:06:30|63.81|61.41|63.78|61.38|63.81|61.41|63.78|61.38|0
1652087200000|2022-05-09 09:06:40|63.73|61.33|63.75|61.35|63.75|61.35|63.73|61.33|0
1652087210000|2022-05-09 09:06:50|63.73|61.33|63.75|61.35|63.75|61.35|63.73|61.33|0
1652087220000|2022-05-09 09:07:00|63.78|61.38|63.84|61.44|63.95|61.55|63.78|61.38|0
1652087230000|2022-05-09 09:07:10|63.81|61.41|63.84|61.44|63.84|61.44|63.81|61.41|0
1652087240000|2022-05-09 09:07:20|63.81|61.41|63.9|61.5|63.95|61.55|63.81|61.41|0
1652087250000|2022-05-09 09:07:30|63.84|61.44|63.84|61.44|63.84|61.44|63.78|61.38|0
1652087260000|2022-05-09 09:07:40|63.95|61.55|63.84|61.44|63.95|61.55|63.84|61.44|0
1652087270000|2022-05-09 09:07:50|63.78|61.38|63.73|61.33|63.78|61.38|63.73|61.33|0
1652087280000|2022-05-09 09:08:00|63.67|61.27|63.61|61.21|63.73|61.33|63.61|61.21|0
1652087290000|2022-05-09 09:08:10|63.56|61.16|63.5|61.1|63.56|61.16|63.44|61.04|0
1652087300000|2022-05-09 09:08:20|63.67|61.27|63.78|61.38|63.78|61.38|63.67|61.27|0
1652087310000|2022-05-09 09:08:30|63.9|61.5|63.9|61.5|63.98|61.58|63.9|61.5|0
1652087320000|2022-05-09 09:08:40|63.87|61.47|63.84|61.44|63.87|61.47|63.84|61.44|0
1652087330000|2022-05-09 09:08:50|63.78|61.38|63.73|61.33|63.78|61.38|63.73|61.33|0
1652087340000|2022-05-09 09:09:00|63.84|61.44|63.95|61.55|63.95|61.55|63.84|61.44|0
1652087350000|2022-05-09 09:09:10|64.07|61.67|63.84|61.44|64.07|61.67|63.84|61.44|0
1652087360000|2022-05-09 09:09:20|63.87|61.47|63.81|61.41|63.9|61.5|63.81|61.41|0
1652087370000|2022-05-09 09:09:30|64.01|61.61|63.9|61.5|64.01|61.61|63.9|61.5|0
1652087380000|2022-05-09 09:09:40|63.92|61.52|63.9|61.5|63.92|61.52|63.9|61.5|0
1652087390000|2022-05-09 09:09:50|63.78|61.38|63.67|61.27|63.78|61.38|63.61|61.21|0
1652087400000|2022-05-09 09:10:00|63.64|61.24|63.78|61.38|63.78|61.38|63.61|61.21|0
1652087410000|2022-05-09 09:10:10|63.81|61.41|63.81|61.41|63.81|61.41|63.81|61.41|0
1652087420000|2022-05-09 09:10:20|63.9|61.5|64.01|61.61|64.01|61.61|63.9|61.5|0
1652087430000|2022-05-09 09:10:30|63.95|61.55|63.95|61.55|63.95|61.55|63.95|61.55|0
1652087440000|2022-05-09 09:10:40|63.9|61.5|63.9|61.5|63.9|61.5|63.9|61.5|0
1652087450000|2022-05-09 09:10:50|63.84|61.44|63.84|61.44|63.87|61.47|63.84|61.44|0
1652087460000|2022-05-09 09:11:00|63.95|61.55|64.07|61.67|64.07|61.67|63.95|61.55|0
1652087470000|2022-05-09 09:11:10|64.12|61.72|64.18|61.78|64.24|61.84|64.12|61.72|0
1652087480000|2022-05-09 09:11:20|64.29|61.89|64.12|61.72|64.29|61.89|64.12|61.72|0
1652087490000|2022-05-09 09:11:30|64.18|61.78|64.18|61.78|64.24|61.84|64.18|61.78|0
1652087500000|2022-05-09 09:11:40|64.24|61.84|64.35|61.95|64.35|61.95|64.24|61.84|0
1652087510000|2022-05-09 09:11:50|64.55|62.15|64.46|62.06|64.55|62.15|64.46|62.06|0
1652087520000|2022-05-09 09:12:00|64.58|62.18|64.72|62.32|64.72|62.32|64.58|62.18|0
1652087530000|2022-05-09 09:12:10|64.78|62.38|64.69|62.29|64.81|62.41|64.69|62.29|0
1652087540000|2022-05-09 09:12:20|64.75|62.35|64.52|62.12|64.75|62.35|64.52|62.12|0
1652087550000|2022-05-09 09:12:30|64.46|62.06|64.35|61.95|64.46|62.06|64.26|61.86|0
1652087560000|2022-05-09 09:12:40|64.41|62.01|64.41|62.01|64.46|62.06|64.41|62.01|0
1652087570000|2022-05-09 09:12:50|64.58|62.18|64.61|62.21|64.69|62.29|64.58|62.18|0
1652087580000|2022-05-09 09:13:00|64.63|62.23|64.89|62.49|64.89|62.49|64.63|62.23|0
1652087590000|2022-05-09 09:13:10|64.86|62.46|64.86|62.46|64.86|62.46|64.75|62.35|0
1652087600000|2022-05-09 09:13:20|64.63|62.23|64.69|62.29|64.75|62.35|64.63|62.23|0
1652087610000|2022-05-09 09:13:30|64.89|62.49|64.86|62.46|64.92|62.52|64.86|62.46|0
1652087620000|2022-05-09 09:13:40|64.81|62.41|64.81|62.41|64.92|62.52|64.81|62.41|0
1652087630000|2022-05-09 09:13:50|64.75|62.35|64.92|62.52|64.92|62.52|64.69|62.29|0
1652087640000|2022-05-09 09:14:00|64.75|62.35|64.86|62.46|64.86|62.46|64.75|62.35|0
1652087650000|2022-05-09 09:14:10|64.83|62.43|64.86|62.46|64.86|62.46|64.81|62.41|0
1652087660000|2022-05-09 09:14:20|64.92|62.52|64.75|62.35|64.92|62.52|64.75|62.35|0
1652087670000|2022-05-09 09:14:30|64.81|62.41|64.86|62.46|64.89|62.49|64.81|62.41|0
1652087680000|2022-05-09 09:14:40|64.78|62.38|64.63|62.23|64.78|62.38|64.63|62.23|0
1652087690000|2022-05-09 09:14:50|64.69|62.29|64.86|62.46|64.86|62.46|64.69|62.29|0
1652087700000|2022-05-09 09:15:00|64.92|62.52|64.89|62.49|64.92|62.52|64.86|62.46|0
1652087710000|2022-05-09 09:15:10|64.69|62.29|64.55|62.15|64.69|62.29|64.55|62.15|0
1652087720000|2022-05-09 09:15:20|64.58|62.18|64.92|62.52|64.92|62.52|64.58|62.18|0
1652087730000|2022-05-09 09:15:30|64.86|62.46|64.98|62.58|64.98|62.58|64.86|62.46|0
1652087740000|2022-05-09 09:15:40|64.95|62.55|64.95|62.55|65.03|62.63|64.95|62.55|0
1652087750000|2022-05-09 09:15:50|64.89|62.49|64.81|62.41|64.89|62.49|64.81|62.41|0
1652087760000|2022-05-09 09:16:00|64.78|62.38|64.89|62.49|64.89|62.49|64.72|62.32|0
1652087770000|2022-05-09 09:16:10|64.81|62.41|64.78|62.38|64.83|62.43|64.78|62.38|0
1652087780000|2022-05-09 09:16:20|64.75|62.35|64.63|62.23|64.75|62.35|64.63|62.23|0
1652087790000|2022-05-09 09:16:30|64.58|62.18|64.6|62.2|64.6|62.2|64.4|62|0
1652087800000|2022-05-09 09:16:40|64.63|62.23|64.63|62.23|64.63|62.23|64.63|62.23|0
1652087810000|2022-05-09 09:16:50|64.69|62.29|64.52|62.12|64.69|62.29|64.52|62.12|0
1652087820000|2022-05-09 09:17:00|64.55|62.15|64.55|62.15|64.55|62.15|64.46|62.06|0
1652087830000|2022-05-09 09:17:10|64.58|62.18|64.6|62.2|64.63|62.23|64.58|62.18|0
1652087840000|2022-05-09 09:17:20|64.63|62.23|64.46|62.06|64.63|62.23|64.46|62.06|0
1652087850000|2022-05-09 09:17:30|64.35|61.95|64.43|62.03|64.46|62.06|64.35|61.95|0
1652087860000|2022-05-09 09:17:40|64.37|61.97|64.37|61.97|64.4|62|64.37|61.97|0
1652087870000|2022-05-09 09:17:50|64.35|61.95|64.29|61.89|64.4|62|64.29|61.89|0
1652087880000|2022-05-09 09:18:00|64.26|61.86|64.26|61.86|64.35|61.95|64.26|61.86|0
1652087890000|2022-05-09 09:18:10|64.35|61.95|64.18|61.78|64.35|61.95|64.18|61.78|0
1652087900000|2022-05-09 09:18:20|64.01|61.61|64.03|61.63|64.06|61.66|64.01|61.61|0
1652087910000|2022-05-09 09:18:30|63.78|61.38|63.81|61.41|63.84|61.44|63.78|61.38|0
1652087920000|2022-05-09 09:18:40|63.95|61.55|63.95|61.55|63.95|61.55|63.92|61.52|0
1652087930000|2022-05-09 09:18:50|64.12|61.72|64.23|61.83|64.35|61.95|64.12|61.72|0
1652087940000|2022-05-09 09:19:00|64.29|61.89|64.26|61.86|64.4|62|64.26|61.86|0
1652087950000|2022-05-09 09:19:10|64.18|61.78|64.23|61.83|64.23|61.83|64.18|61.78|0
1652087960000|2022-05-09 09:19:20|64.29|61.89|64.12|61.72|64.35|61.95|64.12|61.72|0
1652087970000|2022-05-09 09:19:30|64.18|61.78|64.18|61.78|64.2|61.8|64.15|61.75|0
1652087980000|2022-05-09 09:19:40|64.15|61.75|64.18|61.78|64.18|61.78|64.15|61.75|0
1652087990000|2022-05-09 09:19:50|64.23|61.83|64.2|61.8|64.23|61.83|64.2|61.8|0
1652088000000|2022-05-09 09:20:00|64.18|61.78|64.49|62.09|64.49|62.09|64.18|61.78|0
1652088010000|2022-05-09 09:20:10|64.46|62.06|64.46|62.06|64.52|62.12|64.46|62.06|0
1652088020000|2022-05-09 09:20:20|64.52|62.12|64.6|62.2|64.6|62.2|64.52|62.12|0
1652088030000|2022-05-09 09:20:30|64.63|62.23|64.54|62.14|64.63|62.23|64.46|62.06|0
1652088040000|2022-05-09 09:20:40|64.66|62.26|64.63|62.23|64.66|62.26|64.6|62.2|0
1652088050000|2022-05-09 09:20:50|64.57|62.17|64.63|62.23|64.63|62.23|64.57|62.17|0
1652088060000|2022-05-09 09:21:00|64.66|62.26|65.03|62.63|65.06|62.66|64.66|62.26|0
1652088070000|2022-05-09 09:21:10|65.09|62.69|65.15|62.75|65.23|62.83|65.09|62.69|0
1652088080000|2022-05-09 09:21:20|65.09|62.69|65.09|62.69|65.09|62.69|65.09|62.69|0
1652088090000|2022-05-09 09:21:30|65.03|62.63|65.06|62.66|65.06|62.66|65.03|62.63|0
1652088100000|2022-05-09 09:21:40|65.03|62.63|64.95|62.55|65.03|62.63|64.86|62.46|0
1652088110000|2022-05-09 09:21:50|64.92|62.52|65.06|62.66|65.09|62.69|64.92|62.52|0
1652088120000|2022-05-09 09:22:00|65|62.6|64.97|62.57|65.09|62.69|64.97|62.57|0
1652088130000|2022-05-09 09:22:10|65.15|62.75|65.15|62.75|65.17|62.77|65.15|62.75|0
1652088140000|2022-05-09 09:22:20|65.17|62.77|64.89|62.49|65.17|62.77|64.89|62.49|0
1652088150000|2022-05-09 09:22:30|64.86|62.46|64.86|62.46|64.92|62.52|64.86|62.46|0
1652088160000|2022-05-09 09:22:40|64.8|62.4|64.75|62.35|64.86|62.46|64.75|62.35|0
1652088170000|2022-05-09 09:22:50|64.72|62.32|64.72|62.32|64.72|62.32|64.72|62.32|0
1652088180000|2022-05-09 09:23:00|64.57|62.17|64.46|62.06|64.57|62.17|64.46|62.06|0
1652088190000|2022-05-09 09:23:10|64.35|61.95|64.17|61.77|64.35|61.95|64.17|61.77|0
1652088200000|2022-05-09 09:23:20|64.14|61.74|63.97|61.57|64.14|61.74|63.95|61.55|0
1652088210000|2022-05-09 09:23:30|64.09|61.69|64|61.6|64.09|61.69|64|61.6|0
1652088220000|2022-05-09 09:23:40|63.97|61.57|63.97|61.57|64.06|61.66|63.89|61.49|0
1652088230000|2022-05-09 09:23:50|63.92|61.52|63.95|61.55|63.97|61.57|63.92|61.52|0
1652088240000|2022-05-09 09:24:00|63.97|61.57|64.46|62.06|64.46|62.06|63.97|61.57|0
1652088250000|2022-05-09 09:24:10|64.49|62.09|64.4|62|64.52|62.12|64.4|62|0
1652088260000|2022-05-09 09:24:20|64.34|61.94|64.14|61.74|64.34|61.94|64.14|61.74|0
1652088270000|2022-05-09 09:24:30|64.17|61.77|64|61.6|64.17|61.77|64|61.6|0
1652088280000|2022-05-09 09:24:40|63.97|61.57|64|61.6|64.03|61.63|63.97|61.57|0
1652088290000|2022-05-09 09:24:50|64.06|61.66|64.17|61.77|64.17|61.77|64.06|61.66|0
1652088300000|2022-05-09 09:25:00|64.12|61.72|64.2|61.8|64.2|61.8|64.06|61.66|0
1652088310000|2022-05-09 09:25:10|64.29|61.89|64.17|61.77|64.4|62|64.17|61.77|0
1652088320000|2022-05-09 09:25:20|64.12|61.72|64.29|61.89|64.29|61.89|64.12|61.72|0
1652088330000|2022-05-09 09:25:30|64.23|61.83|64.29|61.89|64.29|61.89|64.23|61.83|0
1652088340000|2022-05-09 09:25:40|64.34|61.94|64.23|61.83|64.34|61.94|64.23|61.83|0
1652088350000|2022-05-09 09:25:50|64.26|61.86|64.34|61.94|64.46|62.06|64.26|61.86|0
1652088360000|2022-05-09 09:26:00|64.29|61.89|64.06|61.66|64.29|61.89|64.06|61.66|0
1652088370000|2022-05-09 09:26:10|64.2|61.8|64.23|61.83|64.23|61.83|64.2|61.8|0
1652088380000|2022-05-09 09:26:20|64.12|61.72|64|61.6|64.12|61.72|64|61.6|0
1652088390000|2022-05-09 09:26:30|64.06|61.66|64|61.6|64.06|61.66|64|61.6|0
1652088400000|2022-05-09 09:26:40|63.95|61.55|63.89|61.49|63.95|61.55|63.89|61.49|0
1652088410000|2022-05-09 09:26:50|63.78|61.38|63.75|61.35|63.78|61.38|63.75|61.35|0
1652088420000|2022-05-09 09:27:00|63.72|61.32|63.75|61.35|63.8|61.4|63.72|61.32|0
1652088430000|2022-05-09 09:27:10|63.72|61.32|63.66|61.26|63.72|61.32|63.66|61.26|0
1652088440000|2022-05-09 09:27:20|63.61|61.21|63.52|61.12|63.61|61.21|63.49|61.09|0
1652088450000|2022-05-09 09:27:30|63.58|61.18|63.61|61.21|63.61|61.21|63.52|61.12|0
1652088460000|2022-05-09 09:27:40|63.49|61.09|63.32|60.92|63.49|61.09|63.27|60.87|0
1652088470000|2022-05-09 09:27:50|63.35|60.95|63.38|60.98|63.38|60.98|63.13|60.73|0
1652088480000|2022-05-09 09:28:00|63.29|60.89|63.21|60.81|63.32|60.92|63.21|60.81|0
1652088490000|2022-05-09 09:28:10|63.07|60.67|62.99|60.59|63.07|60.67|62.93|60.53|0
1652088500000|2022-05-09 09:28:20|63.1|60.7|62.93|60.53|63.1|60.7|62.93|60.53|0
1652088510000|2022-05-09 09:28:30|62.87|60.47|62.65|60.25|62.87|60.47|62.65|60.25|0
1652088520000|2022-05-09 09:28:40|62.71|60.31|62.76|60.36|62.76|60.36|62.71|60.31|0
1652088530000|2022-05-09 09:28:50|62.71|60.31|62.65|60.25|62.71|60.31|62.65|60.25|0
1652088540000|2022-05-09 09:29:00|62.59|60.19|62.71|60.31|62.71|60.31|62.59|60.19|0
1652088550000|2022-05-09 09:29:10|62.59|60.19|62.73|60.33|62.73|60.33|62.59|60.19|0
1652088560000|2022-05-09 09:29:20|62.71|60.31|62.71|60.31|62.76|60.36|62.71|60.31|0
1652088570000|2022-05-09 09:29:30|62.65|60.25|62.65|60.25|62.65|60.25|62.54|60.14|0
1652088580000|2022-05-09 09:29:40|62.54|60.14|62.65|60.25|62.65|60.25|62.54|60.14|0
1652088590000|2022-05-09 09:29:50|62.62|60.22|62.71|60.31|62.71|60.31|62.59|60.19|0
1652088600000|2022-05-09 09:30:00|62.76|60.36|62.96|60.56|62.96|60.56|62.76|60.36|0
1652088610000|2022-05-09 09:30:10|62.99|60.59|63.07|60.67|63.07|60.67|62.99|60.59|0
1652088620000|2022-05-09 09:30:20|63.15|60.75|62.99|60.59|63.15|60.75|62.99|60.59|0
1652088630000|2022-05-09 09:30:30|62.96|60.56|62.99|60.59|63.01|60.61|62.93|60.53|0
1652088640000|2022-05-09 09:30:40|63.1|60.7|62.99|60.59|63.1|60.7|62.99|60.59|0
1652088650000|2022-05-09 09:30:50|62.93|60.53|63.1|60.7|63.1|60.7|62.93|60.53|0
1652088660000|2022-05-09 09:31:00|63.01|60.61|62.99|60.59|63.01|60.61|62.99|60.59|0
1652088670000|2022-05-09 09:31:10|63.01|60.61|63.07|60.67|63.07|60.67|63.01|60.61|0
1652088680000|2022-05-09 09:31:20|63.1|60.7|63.01|60.61|63.1|60.7|63.01|60.61|0
1652088690000|2022-05-09 09:31:30|63.07|60.67|63.04|60.64|63.07|60.67|63.04|60.64|0
1652088700000|2022-05-09 09:31:40|63.15|60.75|62.82|60.42|63.15|60.75|62.76|60.36|0
1652088710000|2022-05-09 09:31:50|62.76|60.36|62.98|60.58|62.98|60.58|62.76|60.36|0
1652088720000|2022-05-09 09:32:00|63.04|60.64|62.82|60.42|63.04|60.64|62.82|60.42|0
1652088730000|2022-05-09 09:32:10|62.76|60.36|62.62|60.22|62.76|60.36|62.59|60.19|0
1652088740000|2022-05-09 09:32:20|62.65|60.25|62.4|60|62.65|60.25|62.4|60|0
1652088750000|2022-05-09 09:32:30|62.43|60.03|62.26|59.86|62.51|60.11|62.26|59.86|0
1652088760000|2022-05-09 09:32:40|62.4|60|62.48|60.08|62.48|60.08|62.4|60|0
1652088770000|2022-05-09 09:32:50|62.45|60.05|62.45|60.05|62.48|60.08|62.45|60.05|0
1652088780000|2022-05-09 09:33:00|62.48|60.08|62.59|60.19|62.59|60.19|62.48|60.08|0
1652088790000|2022-05-09 09:33:10|62.65|60.25|62.7|60.3|62.73|60.33|62.65|60.25|0
1652088800000|2022-05-09 09:33:20|62.73|60.33|62.65|60.25|62.73|60.33|62.65|60.25|0
1652088810000|2022-05-09 09:33:30|62.73|60.33|62.7|60.3|62.73|60.33|62.7|60.3|0
1652088820000|2022-05-09 09:33:40|62.67|60.27|62.67|60.27|62.7|60.3|62.59|60.19|0
1652088830000|2022-05-09 09:33:50|62.65|60.25|62.79|60.39|62.79|60.39|62.59|60.19|0
1652088840000|2022-05-09 09:34:00|62.59|60.19|62.7|60.3|62.7|60.3|62.59|60.19|0
1652088850000|2022-05-09 09:34:10|62.67|60.27|62.7|60.3|62.7|60.3|62.67|60.27|0
1652088870000|2022-05-09 09:34:30|62.59|60.19|62.48|60.08|62.59|60.19|62.48|60.08|0
1652088880000|2022-05-09 09:34:40|62.42|60.02|62.45|60.05|62.45|60.05|62.42|60.02|0
1652088890000|2022-05-09 09:34:50|62.31|59.91|62.26|59.86|62.37|59.97|62.26|59.86|0
1652088900000|2022-05-09 09:35:00|62.23|59.83|62.15|59.75|62.26|59.86|62.15|59.75|0
1652088910000|2022-05-09 09:35:10|62.26|59.86|62.2|59.8|62.37|59.97|62.2|59.8|0
1652088920000|2022-05-09 09:35:20|62.26|59.86|62.2|59.8|62.26|59.86|62.2|59.8|0
1652088930000|2022-05-09 09:35:30|62.15|59.75|62.03|59.63|62.15|59.75|62.03|59.63|0
1652088940000|2022-05-09 09:35:40|62.15|59.75|62.15|59.75|62.2|59.8|62.15|59.75|0
1652088950000|2022-05-09 09:35:50|62.03|59.63|62.15|59.75|62.15|59.75|62.03|59.63|0
1652088960000|2022-05-09 09:36:00|62.17|59.77|62.26|59.86|62.26|59.86|62.17|59.77|0
1652088970000|2022-05-09 09:36:10|62.23|59.83|62.23|59.83|62.23|59.83|62.2|59.8|0
1652088980000|2022-05-09 09:36:20|62.31|59.91|62.31|59.91|62.31|59.91|62.31|59.91|0
1652088990000|2022-05-09 09:36:30|62.26|59.86|62.31|59.91|62.31|59.91|62.26|59.86|0
1652089000000|2022-05-09 09:36:40|62.37|59.97|62.37|59.97|62.37|59.97|62.37|59.97|0
1652089010000|2022-05-09 09:36:50|62.34|59.94|62.31|59.91|62.37|59.97|62.31|59.91|0
1652089020000|2022-05-09 09:37:00|62.26|59.86|62.26|59.86|62.26|59.86|62.2|59.8|0
1652089030000|2022-05-09 09:37:10|62.31|59.91|62.31|59.91|62.37|59.97|62.31|59.91|0
1652089040000|2022-05-09 09:37:20|62.26|59.86|62.31|59.91|62.37|59.97|62.26|59.86|0
1652089050000|2022-05-09 09:37:30|62.37|59.97|62.34|59.94|62.37|59.97|62.26|59.86|0
1652089060000|2022-05-09 09:37:40|62.37|59.97|62.31|59.91|62.37|59.97|62.31|59.91|0
1652089070000|2022-05-09 09:37:50|62.28|59.88|62.31|59.91|62.31|59.91|62.28|59.88|0
1652089080000|2022-05-09 09:38:00|62.34|59.94|62.31|59.91|62.34|59.94|62.31|59.91|0
1652089090000|2022-05-09 09:38:10|62.28|59.88|62.31|59.91|62.31|59.91|62.26|59.86|0
1652089100000|2022-05-09 09:38:20|62.26|59.86|61.92|59.52|62.26|59.86|61.92|59.52|0
1652089110000|2022-05-09 09:38:30|62.09|59.69|62.06|59.66|62.09|59.69|62.03|59.63|0
1652089120000|2022-05-09 09:38:40|62.09|59.69|61.98|59.58|62.09|59.69|61.98|59.58|0
1652089130000|2022-05-09 09:38:50|62.03|59.63|62.12|59.72|62.14|59.74|62.03|59.63|0
1652089140000|2022-05-09 09:39:00|62.17|59.77|62.17|59.77|62.17|59.77|62.14|59.74|0
1652089150000|2022-05-09 09:39:10|62.09|59.69|61.76|59.36|62.09|59.69|61.7|59.3|0
1652089160000|2022-05-09 09:39:20|61.78|59.38|61.59|59.19|61.78|59.38|61.59|59.19|0
1652089170000|2022-05-09 09:39:30|61.51|59.11|61.43|59.03|61.59|59.19|61.43|59.03|0
1652089180000|2022-05-09 09:39:40|61.32|58.92|61.54|59.14|61.54|59.14|61.32|58.92|0
1652089190000|2022-05-09 09:39:50|61.48|59.08|61.59|59.19|61.59|59.19|61.48|59.08|0
1652089200000|2022-05-09 09:40:00|61.65|59.25|61.56|59.16|61.65|59.25|61.56|59.16|0
1652089210000|2022-05-09 09:40:10|61.62|59.22|61.81|59.41|61.81|59.41|61.62|59.22|0
1652089220000|2022-05-09 09:40:20|61.84|59.44|61.92|59.52|61.98|59.58|61.84|59.44|0
1652089230000|2022-05-09 09:40:30|61.87|59.47|61.81|59.41|61.87|59.47|61.81|59.41|0
1652089240000|2022-05-09 09:40:40|61.84|59.44|61.87|59.47|61.89|59.49|61.84|59.44|0
1652089250000|2022-05-09 09:40:50|61.73|59.33|61.65|59.25|61.73|59.33|61.59|59.19|0
1652089260000|2022-05-09 09:41:00|61.62|59.22|61.65|59.25|61.67|59.27|61.62|59.22|0
1652089270000|2022-05-09 09:41:10|61.59|59.19|61.59|59.19|61.59|59.19|61.59|59.19|0
1652089280000|2022-05-09 09:41:20|61.62|59.22|61.53|59.13|61.62|59.22|61.53|59.13|0
1652089290000|2022-05-09 09:41:30|61.48|59.08|61.48|59.08|61.53|59.13|61.48|59.08|0
1652089300000|2022-05-09 09:41:40|61.31|58.91|61.37|58.97|61.37|58.97|61.31|58.91|0
1652089310000|2022-05-09 09:41:50|61.31|58.91|61.42|59.02|61.42|59.02|61.31|58.91|0
1652089320000|2022-05-09 09:42:00|61.31|58.91|61.26|58.86|61.37|58.97|61.26|58.86|0
1652089330000|2022-05-09 09:42:10|61.37|58.97|61.37|58.97|61.42|59.02|61.34|58.94|0
1652089340000|2022-05-09 09:42:20|61.26|58.86|61.42|59.02|61.42|59.02|61.26|58.86|0
1652089350000|2022-05-09 09:42:30|61.37|58.97|61.64|59.24|61.64|59.24|61.37|58.97|0
1652089360000|2022-05-09 09:42:40|61.67|59.27|61.81|59.41|61.81|59.41|61.67|59.27|0
1652089370000|2022-05-09 09:42:50|61.87|59.47|62.03|59.63|62.03|59.63|61.87|59.47|0
1652089380000|2022-05-09 09:43:00|62.09|59.69|62.2|59.8|62.2|59.8|62.09|59.69|0
1652089390000|2022-05-09 09:43:10|62.42|60.02|62.45|60.05|62.59|60.19|62.42|60.02|0
1652089400000|2022-05-09 09:43:20|62.42|60.02|62.56|60.16|62.56|60.16|62.42|60.02|0
1652089410000|2022-05-09 09:43:30|62.48|60.08|62.48|60.08|62.53|60.13|62.48|60.08|0
1652089420000|2022-05-09 09:43:40|62.59|60.19|62.56|60.16|62.59|60.19|62.53|60.13|0
1652089430000|2022-05-09 09:43:50|62.53|60.13|62.59|60.19|62.64|60.24|62.53|60.13|0
1652089440000|2022-05-09 09:44:00|62.53|60.13|62.53|60.13|62.59|60.19|62.53|60.13|0
1652089450000|2022-05-09 09:44:10|62.48|60.08|62.42|60.02|62.48|60.08|62.42|60.02|0
1652089460000|2022-05-09 09:44:20|62.48|60.08|62.42|60.02|62.48|60.08|62.39|59.99|0
1652089470000|2022-05-09 09:44:30|62.48|60.08|62.53|60.13|62.59|60.19|62.48|60.08|0
1652089480000|2022-05-09 09:44:40|62.48|60.08|62.48|60.08|62.5|60.1|62.48|60.08|0
1652089490000|2022-05-09 09:44:50|62.42|60.02|62.42|60.02|62.42|60.02|62.42|60.02|0
1652089500000|2022-05-09 09:45:00|62.36|59.96|62.48|60.08|62.48|60.08|62.36|59.96|0
1652089510000|2022-05-09 09:45:10|62.42|60.02|62.48|60.08|62.48|60.08|62.42|60.02|0
1652089520000|2022-05-09 09:45:20|62.59|60.19|62.42|60.02|62.59|60.19|62.42|60.02|0
1652089530000|2022-05-09 09:45:30|62.53|60.13|62.42|60.02|62.53|60.13|62.42|60.02|0
1652089540000|2022-05-09 09:45:40|62.36|59.96|62.48|60.08|62.48|60.08|62.36|59.96|0
1652089550000|2022-05-09 09:45:50|62.42|60.02|62.06|59.66|62.42|60.02|62.06|59.66|0
1652089560000|2022-05-09 09:46:00|61.98|59.58|62.25|59.85|62.25|59.85|61.98|59.58|0
1652089570000|2022-05-09 09:46:10|62.2|59.8|62.09|59.69|62.2|59.8|62.09|59.69|0
1652089580000|2022-05-09 09:46:20|61.98|59.58|61.92|59.52|61.98|59.58|61.92|59.52|0
1652089590000|2022-05-09 09:46:30|61.98|59.58|61.92|59.52|61.98|59.58|61.92|59.52|0
1652089600000|2022-05-09 09:46:40|61.86|59.46|61.75|59.35|61.86|59.46|61.75|59.35|0
1652089610000|2022-05-09 09:46:50|61.7|59.3|61.7|59.3|61.81|59.41|61.7|59.3|0
1652089620000|2022-05-09 09:47:00|61.64|59.24|61.64|59.24|61.64|59.24|61.64|59.24|0
1652089630000|2022-05-09 09:47:10|61.61|59.21|61.59|59.19|61.61|59.21|61.59|59.19|0
1652089640000|2022-05-09 09:47:20|61.53|59.13|59.62|57.22|61.53|59.13|59.56|57.16|0
1652089650000|2022-05-09 09:47:30|61.1|58.7|61.21|58.81|61.21|58.81|61.1|58.7|0
1652089660000|2022-05-09 09:47:40|61.1|58.7|61.38|58.98|61.38|58.98|61.05|58.65|0
1652089670000|2022-05-09 09:47:50|61.32|58.92|61.49|59.09|61.49|59.09|61.32|58.92|0
1652089680000|2022-05-09 09:48:00|61.54|59.14|62.18|59.78|62.26|59.86|61.54|59.14|0
1652089690000|2022-05-09 09:48:10|62.23|59.83|62.93|60.53|62.99|60.59|62.23|59.83|0
1652089700000|2022-05-09 09:48:20|62.8|60.4|62.49|60.09|62.86|60.46|62.49|60.09|0
1652089710000|2022-05-09 09:48:30|62.38|59.98|62.24|59.84|62.38|59.98|62.24|59.84|0
1652089720000|2022-05-09 09:48:40|62.35|59.95|62.35|59.95|62.35|59.95|62.3|59.9|0
1652089730000|2022-05-09 09:48:50|62.3|59.9|62.74|60.34|62.74|60.34|62.3|59.9|0
1652089740000|2022-05-09 09:49:00|62.8|60.4|62.86|60.46|62.97|60.57|62.8|60.4|0
1652089750000|2022-05-09 09:49:10|62.83|60.43|62.6|60.2|62.83|60.43|62.6|60.2|0
1652089760000|2022-05-09 09:49:20|62.58|60.18|62.69|60.29|62.69|60.29|62.47|60.07|0
1652089770000|2022-05-09 09:49:30|62.71|60.31|62.69|60.29|62.71|60.31|62.66|60.26|0
1652089780000|2022-05-09 09:49:40|62.74|60.34|62.91|60.51|62.91|60.51|62.74|60.34|0
1652089790000|2022-05-09 09:49:50|62.85|60.45|62.66|60.26|62.85|60.45|62.66|60.26|0
1652089800000|2022-05-09 09:50:00|62.71|60.31|62.58|60.18|62.74|60.34|62.58|60.18|0
1652089810000|2022-05-09 09:50:10|62.74|60.34|62.8|60.4|62.8|60.4|62.63|60.23|0
1652089820000|2022-05-09 09:50:20|62.74|60.34|62.85|60.45|62.85|60.45|62.74|60.34|0
1652089830000|2022-05-09 09:50:30|62.74|60.34|62.99|60.59|62.99|60.59|62.74|60.34|0
1652089840000|2022-05-09 09:50:40|62.97|60.57|63.02|60.62|63.02|60.62|62.91|60.51|0
1652089850000|2022-05-09 09:50:50|63.05|60.65|63.16|60.76|63.16|60.76|63.05|60.65|0
1652089860000|2022-05-09 09:51:00|63.19|60.79|63.25|60.85|63.25|60.85|63.08|60.68|0
1652089870000|2022-05-09 09:51:10|63.36|60.96|63.47|61.07|63.47|61.07|63.36|60.96|0
1652089880000|2022-05-09 09:51:20|63.41|61.01|63.25|60.85|63.41|61.01|63.25|60.85|0
1652089890000|2022-05-09 09:51:30|63.19|60.79|63.33|60.93|63.33|60.93|63.19|60.79|0
1652089900000|2022-05-09 09:51:40|63.38|60.98|63.25|60.85|63.38|60.98|63.25|60.85|0
1652089910000|2022-05-09 09:51:50|63.3|60.9|63.3|60.9|63.33|60.93|63.3|60.9|0
1652089920000|2022-05-09 09:52:00|63.25|60.85|63.22|60.82|63.25|60.85|63.22|60.82|0
1652089930000|2022-05-09 09:52:10|63.25|60.85|63.25|60.85|63.27|60.87|63.25|60.85|0
1652089940000|2022-05-09 09:52:20|63.22|60.82|63.25|60.85|63.25|60.85|63.22|60.82|0
1652089950000|2022-05-09 09:52:30|63.27|60.87|63.44|61.04|63.47|61.07|63.25|60.85|0
1652089960000|2022-05-09 09:52:40|63.47|61.07|63.53|61.13|63.53|61.13|63.44|61.04|0
1652089970000|2022-05-09 09:52:50|63.36|60.96|63.41|61.01|63.53|61.13|63.36|60.96|0
1652089980000|2022-05-09 09:53:00|63.36|60.96|63.47|61.07|63.47|61.07|63.36|60.96|0
1652089990000|2022-05-09 09:53:10|63.44|61.04|63.25|60.85|63.44|61.04|63.25|60.85|0
1652090000000|2022-05-09 09:53:20|63.27|60.87|63.02|60.62|63.27|60.87|63.02|60.62|0
1652090010000|2022-05-09 09:53:30|62.97|60.57|63.02|60.62|63.02|60.62|62.97|60.57|0
1652090020000|2022-05-09 09:53:40|62.85|60.45|62.88|60.48|62.88|60.48|62.85|60.45|0
1652090030000|2022-05-09 09:53:50|62.91|60.51|62.71|60.31|62.91|60.51|62.71|60.31|0
1652090040000|2022-05-09 09:54:00|62.8|60.4|62.88|60.48|62.91|60.51|62.8|60.4|0
1652090050000|2022-05-09 09:54:10|62.85|60.45|62.8|60.4|62.85|60.45|62.71|60.31|0
1652090060000|2022-05-09 09:54:20|62.74|60.34|62.71|60.31|62.74|60.34|62.6|60.2|0
1652090070000|2022-05-09 09:54:30|62.74|60.34|62.74|60.34|62.74|60.34|62.69|60.29|0
1652090080000|2022-05-09 09:54:40|62.8|60.4|62.8|60.4|62.82|60.42|62.8|60.4|0
1652090090000|2022-05-09 09:54:50|62.82|60.42|62.91|60.51|62.91|60.51|62.82|60.42|0
1652090100000|2022-05-09 09:55:00|62.88|60.48|62.74|60.34|62.88|60.48|62.71|60.31|0
1652090110000|2022-05-09 09:55:10|62.96|60.56|62.82|60.42|62.96|60.56|62.82|60.42|0
1652090120000|2022-05-09 09:55:20|62.94|60.54|62.96|60.56|62.99|60.59|62.91|60.51|0
1652090130000|2022-05-09 09:55:30|62.99|60.59|63.08|60.68|63.08|60.68|62.99|60.59|0
1652090140000|2022-05-09 09:55:40|63.24|60.84|63.24|60.84|63.3|60.9|63.19|60.79|0
1652090150000|2022-05-09 09:55:50|63.27|60.87|63.08|60.68|63.27|60.87|63.08|60.68|0
1652090160000|2022-05-09 09:56:00|63.02|60.62|62.85|60.45|63.02|60.62|62.85|60.45|0
1652090170000|2022-05-09 09:56:10|62.91|60.51|62.74|60.34|62.91|60.51|62.74|60.34|0
1652090180000|2022-05-09 09:56:20|62.68|60.28|62.66|60.26|62.74|60.34|62.66|60.26|0
1652090190000|2022-05-09 09:56:30|62.63|60.23|62.82|60.42|62.82|60.42|62.63|60.23|0
1652090200000|2022-05-09 09:56:40|62.91|60.51|62.96|60.56|63.08|60.68|62.91|60.51|0
1652090210000|2022-05-09 09:56:50|63.02|60.62|62.96|60.56|63.02|60.62|62.93|60.53|0
1652090220000|2022-05-09 09:57:00|63.02|60.62|62.63|60.23|63.02|60.62|62.63|60.23|0
1652090230000|2022-05-09 09:57:10|62.35|59.95|62.07|59.67|62.35|59.95|61.96|59.56|0
1652090240000|2022-05-09 09:57:20|62.13|59.73|61.96|59.56|62.13|59.73|61.96|59.56|0
1652090250000|2022-05-09 09:57:30|61.99|59.59|61.96|59.56|62.02|59.62|61.96|59.56|0
1652090260000|2022-05-09 09:57:40|62.02|59.62|62.07|59.67|62.07|59.67|61.96|59.56|0
1652090270000|2022-05-09 09:57:50|62.02|59.62|62.07|59.67|62.07|59.67|61.91|59.51|0
1652090280000|2022-05-09 09:58:00|62.02|59.62|62.02|59.62|62.05|59.65|62.02|59.62|0
1652090290000|2022-05-09 09:58:10|62.07|59.67|62.32|59.92|62.32|59.92|62.07|59.67|0
1652090300000|2022-05-09 09:58:20|62.52|60.12|62.52|60.12|62.52|60.12|62.46|60.06|0
1652090310000|2022-05-09 09:58:30|62.46|60.06|62.35|59.95|62.46|60.06|62.35|59.95|0
1652090320000|2022-05-09 09:58:40|62.27|59.87|62.41|60.01|62.41|60.01|62.27|59.87|0
1652090330000|2022-05-09 09:58:50|62.35|59.95|62.29|59.89|62.35|59.95|62.29|59.89|0
1652090340000|2022-05-09 09:59:00|62.32|59.92|62.63|60.23|62.63|60.23|62.32|59.92|0
1652090350000|2022-05-09 09:59:10|62.68|60.28|62.74|60.34|62.74|60.34|62.68|60.28|0
1652090360000|2022-05-09 09:59:20|62.8|60.4|62.85|60.45|62.91|60.51|62.8|60.4|0
1652090370000|2022-05-09 09:59:30|62.91|60.51|63.02|60.62|63.02|60.62|62.91|60.51|0
1652090380000|2022-05-09 09:59:40|62.96|60.56|63.24|60.84|63.24|60.84|62.96|60.56|0
1652090390000|2022-05-09 09:59:50|63.3|60.9|63.24|60.84|63.33|60.93|63.24|60.84|0
1652090400000|2022-05-09 10:00:00|63.19|60.79|63.52|61.12|63.52|61.12|63.19|60.79|0
1652090410000|2022-05-09 10:00:10|63.35|60.95|63.52|61.12|63.52|61.12|63.35|60.95|0
1652090420000|2022-05-09 10:00:20|63.58|61.18|63.52|61.12|63.58|61.18|63.52|61.12|0
1652090430000|2022-05-09 10:00:30|63.58|61.18|63.24|60.84|63.58|61.18|63.24|60.84|0
1652090440000|2022-05-09 10:00:40|63.27|60.87|63.38|60.98|63.38|60.98|63.27|60.87|0
1652090450000|2022-05-09 10:00:50|63.47|61.07|63.38|60.98|63.47|61.07|63.38|60.98|0
1652090460000|2022-05-09 10:01:00|63.3|60.9|63.19|60.79|63.3|60.9|63.19|60.79|0
1652090470000|2022-05-09 10:01:10|63.07|60.67|63.19|60.79|63.19|60.79|63.07|60.67|0
1652090480000|2022-05-09 10:01:20|63.13|60.73|63.27|60.87|63.27|60.87|63.02|60.62|0
1652090490000|2022-05-09 10:01:30|63.35|60.95|63.24|60.84|63.35|60.95|63.24|60.84|0
1652090500000|2022-05-09 10:01:40|63.3|60.9|63.13|60.73|63.3|60.9|63.13|60.73|0
1652090510000|2022-05-09 10:01:50|63.19|60.79|63.13|60.73|63.19|60.79|63.02|60.62|0
1652090520000|2022-05-09 10:02:00|63.07|60.67|63.07|60.67|63.19|60.79|63.07|60.67|0
1652090530000|2022-05-09 10:02:10|63.02|60.62|63.19|60.79|63.19|60.79|63.02|60.62|0
1652090540000|2022-05-09 10:02:20|63.24|60.84|63.21|60.81|63.24|60.84|63.19|60.79|0
1652090550000|2022-05-09 10:02:30|63.19|60.79|63.21|60.81|63.24|60.84|63.19|60.79|0
1652090560000|2022-05-09 10:02:40|63.19|60.79|63.07|60.67|63.21|60.81|63.07|60.67|0
1652090570000|2022-05-09 10:02:50|63.16|60.76|63.24|60.84|63.24|60.84|63.16|60.76|0
1652090580000|2022-05-09 10:03:00|63.21|60.81|63.35|60.95|63.35|60.95|63.21|60.81|0
1652090590000|2022-05-09 10:03:10|63.24|60.84|63.3|60.9|63.3|60.9|63.24|60.84|0
1652090600000|2022-05-09 10:03:20|63.27|60.87|63.13|60.73|63.27|60.87|63.1|60.7|0
1652090610000|2022-05-09 10:03:30|63.1|60.7|62.91|60.51|63.1|60.7|62.79|60.39|0
1652090620000|2022-05-09 10:03:40|62.96|60.56|63.13|60.73|63.13|60.73|62.96|60.56|0
1652090630000|2022-05-09 10:03:50|63.18|60.78|63.13|60.73|63.18|60.78|63.13|60.73|0
1652090640000|2022-05-09 10:04:00|63.07|60.67|63.02|60.62|63.07|60.67|63.02|60.62|0
1652090650000|2022-05-09 10:04:10|63.04|60.64|63.02|60.62|63.07|60.67|63.02|60.62|0
1652090660000|2022-05-09 10:04:20|62.96|60.56|62.96|60.56|62.96|60.56|62.9|60.5|0
1652090670000|2022-05-09 10:04:30|62.76|60.36|62.82|60.42|62.82|60.42|62.76|60.36|0
1652090680000|2022-05-09 10:04:40|62.79|60.39|62.93|60.53|62.93|60.53|62.79|60.39|0
1652090690000|2022-05-09 10:04:50|62.96|60.56|62.9|60.5|63.04|60.64|62.9|60.5|0
1652090700000|2022-05-09 10:05:00|62.96|60.56|62.96|60.56|62.96|60.56|62.9|60.5|0
1652090710000|2022-05-09 10:05:10|62.93|60.53|62.9|60.5|62.93|60.53|62.9|60.5|0
1652090720000|2022-05-09 10:05:20|62.96|60.56|62.9|60.5|62.96|60.56|62.9|60.5|0
1652090730000|2022-05-09 10:05:30|62.99|60.59|62.96|60.56|62.99|60.59|62.9|60.5|0
1652090740000|2022-05-09 10:05:40|63.02|60.62|63.18|60.78|63.18|60.78|63.02|60.62|0
1652090750000|2022-05-09 10:05:50|63.24|60.84|63.3|60.9|63.3|60.9|63.24|60.84|0
1652090760000|2022-05-09 10:06:00|63.41|61.01|63.41|61.01|63.46|61.06|63.41|61.01|0
1652090770000|2022-05-09 10:06:10|63.35|60.95|63.24|60.84|63.35|60.95|63.18|60.78|0
1652090780000|2022-05-09 10:06:20|63.41|61.01|63.35|60.95|63.41|61.01|63.35|60.95|0
1652090790000|2022-05-09 10:06:30|63.41|61.01|63.38|60.98|63.41|61.01|63.38|60.98|0
1652090800000|2022-05-09 10:06:40|63.32|60.92|63.18|60.78|63.35|60.95|63.18|60.78|0
1652090810000|2022-05-09 10:06:50|63.02|60.62|63.02|60.62|63.04|60.64|63.02|60.62|0
1652090820000|2022-05-09 10:07:00|62.99|60.59|62.9|60.5|62.99|60.59|62.85|60.45|0
1652090830000|2022-05-09 10:07:10|62.85|60.45|62.74|60.34|62.85|60.45|62.74|60.34|0
1652090840000|2022-05-09 10:07:20|62.79|60.39|62.82|60.42|62.82|60.42|62.79|60.39|0
1652090850000|2022-05-09 10:07:30|62.85|60.45|62.79|60.39|62.9|60.5|62.79|60.39|0
1652090860000|2022-05-09 10:07:40|62.68|60.28|62.62|60.22|62.68|60.28|62.62|60.22|0
1652090870000|2022-05-09 10:07:50|62.57|60.17|62.62|60.22|62.62|60.22|62.57|60.17|0
1652090880000|2022-05-09 10:08:00|62.74|60.34|62.71|60.31|62.74|60.34|62.71|60.31|0
1652090890000|2022-05-09 10:08:10|62.54|60.14|62.35|59.95|62.54|60.14|62.35|59.95|0
1652090900000|2022-05-09 10:08:20|62.32|59.92|62.46|60.06|62.46|60.06|62.32|59.92|0
1652090910000|2022-05-09 10:08:30|62.51|60.11|62.74|60.34|62.74|60.34|62.51|60.11|0
1652090920000|2022-05-09 10:08:40|62.68|60.28|62.76|60.36|62.79|60.39|62.68|60.28|0
1652090930000|2022-05-09 10:08:50|62.74|60.34|62.46|60.06|62.74|60.34|62.46|60.06|0
1652090940000|2022-05-09 10:09:00|62.4|60|62.65|60.25|62.65|60.25|62.4|60|0
1652090950000|2022-05-09 10:09:10|62.68|60.28|62.62|60.22|62.68|60.28|62.62|60.22|0
1652090960000|2022-05-09 10:09:20|62.51|60.11|62.51|60.11|62.57|60.17|62.48|60.08|0
1652090970000|2022-05-09 10:09:30|62.48|60.08|62.57|60.17|62.57|60.17|62.46|60.06|0
1652090980000|2022-05-09 10:09:40|62.68|60.28|62.74|60.34|62.74|60.34|62.68|60.28|0
1652090990000|2022-05-09 10:09:50|62.68|60.28|62.68|60.28|62.71|60.31|62.68|60.28|0
1652091000000|2022-05-09 10:10:00|62.62|60.22|62.62|60.22|62.68|60.28|62.62|60.22|0
1652091010000|2022-05-09 10:10:10|62.68|60.28|62.65|60.25|62.68|60.28|62.57|60.17|0
1652091020000|2022-05-09 10:10:20|62.68|60.28|62.57|60.17|62.68|60.28|62.57|60.17|0
1652091030000|2022-05-09 10:10:30|62.59|60.19|62.65|60.25|62.65|60.25|62.59|60.19|0
1652091040000|2022-05-09 10:10:40|62.57|60.17|62.51|60.11|62.57|60.17|62.51|60.11|0
1652091050000|2022-05-09 10:10:50|62.54|60.14|62.54|60.14|62.54|60.14|62.54|60.14|0
1652091060000|2022-05-09 10:11:00|62.46|60.06|62.43|60.03|62.46|60.06|62.43|60.03|0
1652091070000|2022-05-09 10:11:10|62.4|60|62.46|60.06|62.46|60.06|62.4|60|0
1652091080000|2022-05-09 10:11:20|62.4|60|62.46|60.06|62.46|60.06|62.4|60|0
1652091100000|2022-05-09 10:11:40|62.43|60.03|62.43|60.03|62.43|60.03|62.43|60.03|0
1652091110000|2022-05-09 10:11:50|62.46|60.06|62.29|59.89|62.46|60.06|62.29|59.89|0
1652091120000|2022-05-09 10:12:00|62.23|59.83|62.18|59.78|62.23|59.83|62.15|59.75|0
1652091130000|2022-05-09 10:12:10|62.26|59.86|62.4|60|62.4|60|62.26|59.86|0
1652091140000|2022-05-09 10:12:20|62.34|59.94|62.23|59.83|62.4|60|62.23|59.83|0
1652091150000|2022-05-09 10:12:30|62.29|59.89|62.23|59.83|62.29|59.89|62.23|59.83|0
1652091160000|2022-05-09 10:12:40|62.26|59.86|62.34|59.94|62.4|60|62.26|59.86|0
1652091170000|2022-05-09 10:12:50|62.32|59.92|62.29|59.89|62.34|59.94|62.29|59.89|0
1652091180000|2022-05-09 10:13:00|62.4|60|62.46|60.06|62.46|60.06|62.4|60|0
1652091190000|2022-05-09 10:13:10|62.4|60|62.4|60|62.4|60|62.37|59.97|0
1652091200000|2022-05-09 10:13:20|62.34|59.94|62.23|59.83|62.34|59.94|62.23|59.83|0
1652091220000|2022-05-09 10:13:40|62.18|59.78|62.18|59.78|62.18|59.78|62.18|59.78|0
1652091230000|2022-05-09 10:13:50|62.12|59.72|62.12|59.72|62.15|59.75|62.12|59.72|0
1652091240000|2022-05-09 10:14:00|62.07|59.67|62.23|59.83|62.23|59.83|62.07|59.67|0
1652091250000|2022-05-09 10:14:10|62.12|59.72|62.12|59.72|62.12|59.72|62.07|59.67|0
1652091260000|2022-05-09 10:14:20|62.01|59.61|62.18|59.78|62.18|59.78|62.01|59.61|0
1652091270000|2022-05-09 10:14:30|62.12|59.72|62.07|59.67|62.12|59.72|62.07|59.67|0
1652091280000|2022-05-09 10:14:40|62.01|59.61|62.07|59.67|62.07|59.67|62.01|59.61|0
1652091290000|2022-05-09 10:14:50|62.12|59.72|62.12|59.72|62.12|59.72|62.07|59.67|0
1652091300000|2022-05-09 10:15:00|62.01|59.61|62.07|59.67|62.07|59.67|62.01|59.61|0
1652091310000|2022-05-09 10:15:10|62.12|59.72|62.18|59.78|62.18|59.78|62.12|59.72|0
1652091320000|2022-05-09 10:15:20|62.12|59.72|62.15|59.75|62.15|59.75|62.12|59.72|0
1652091330000|2022-05-09 10:15:30|62.18|59.78|62.12|59.72|62.18|59.78|62.12|59.72|0
1652091340000|2022-05-09 10:15:40|62.18|59.78|62.07|59.67|62.18|59.78|62.07|59.67|0
1652091350000|2022-05-09 10:15:50|62.12|59.72|62.07|59.67|62.12|59.72|62.07|59.67|0
1652091360000|2022-05-09 10:16:00|62.12|59.72|62.07|59.67|62.12|59.72|62.07|59.67|0
1652091370000|2022-05-09 10:16:10|62.12|59.72|62.09|59.69|62.12|59.72|62.09|59.69|0
1652091380000|2022-05-09 10:16:20|62.12|59.72|62.04|59.64|62.12|59.72|62.04|59.64|0
1652091390000|2022-05-09 10:16:30|62.01|59.61|62.07|59.67|62.07|59.67|61.98|59.58|0
1652091400000|2022-05-09 10:16:40|62.01|59.61|62.01|59.61|62.01|59.61|62.01|59.61|0
1652091410000|2022-05-09 10:16:50|62.07|59.67|62.23|59.83|62.23|59.83|62.07|59.67|0
1652091420000|2022-05-09 10:17:00|62.34|59.94|62.45|60.05|62.51|60.11|62.34|59.94|0
1652091430000|2022-05-09 10:17:10|62.34|59.94|62.34|59.94|62.34|59.94|62.34|59.94|0
1652091440000|2022-05-09 10:17:20|62.4|60|62.23|59.83|62.4|60|62.23|59.83|0
1652091450000|2022-05-09 10:17:30|62.2|59.8|62.29|59.89|62.29|59.89|62.18|59.78|0
1652091460000|2022-05-09 10:17:40|62.23|59.83|62.31|59.91|62.34|59.94|62.23|59.83|0
1652091470000|2022-05-09 10:17:50|62.23|59.83|62.26|59.86|62.26|59.86|62.18|59.78|0
1652091480000|2022-05-09 10:18:00|62.31|59.91|62.23|59.83|62.31|59.91|62.23|59.83|0
1652091490000|2022-05-09 10:18:10|62.34|59.94|62.37|59.97|62.37|59.97|62.31|59.91|0
1652091500000|2022-05-09 10:18:20|62.34|59.94|62.31|59.91|62.34|59.94|62.31|59.91|0
1652091510000|2022-05-09 10:18:30|62.4|60|62.68|60.28|62.73|60.33|62.4|60|0
1652091520000|2022-05-09 10:18:40|62.62|60.22|62.79|60.39|62.79|60.39|62.62|60.22|0
1652091530000|2022-05-09 10:18:50|62.62|60.22|62.68|60.28|62.68|60.28|62.62|60.22|0
1652091540000|2022-05-09 10:19:00|62.51|60.11|62.45|60.05|62.51|60.11|62.45|60.05|0
1652091550000|2022-05-09 10:19:10|62.26|59.86|62.2|59.8|62.26|59.86|62.18|59.78|0
1652091560000|2022-05-09 10:19:20|62.23|59.83|62.07|59.67|62.23|59.83|62.07|59.67|0
1652091570000|2022-05-09 10:19:30|62.09|59.69|62.18|59.78|62.23|59.83|62.09|59.69|0
1652091580000|2022-05-09 10:19:40|62.04|59.64|62.12|59.72|62.12|59.72|62.04|59.64|0
1652091590000|2022-05-09 10:19:50|62.15|59.75|62.4|60|62.4|60|62.15|59.75|0
1652091600000|2022-05-09 10:20:00|62.45|60.05|62.51|60.11|62.51|60.11|62.4|60|0
1652091610000|2022-05-09 10:20:10|62.56|60.16|62.45|60.05|62.59|60.19|62.45|60.05|0
1652091620000|2022-05-09 10:20:20|62.4|60|62.4|60|62.4|60|62.4|60|0
1652091630000|2022-05-09 10:20:30|62.45|60.05|62.4|60|62.45|60.05|62.4|60|0
1652091640000|2022-05-09 10:20:40|62.37|59.97|62.15|59.75|62.37|59.97|62.15|59.75|0
1652091650000|2022-05-09 10:20:50|62.12|59.72|62.37|59.97|62.37|59.97|62.12|59.72|0
1652091660000|2022-05-09 10:21:00|62.34|59.94|62.15|59.75|62.34|59.94|62.15|59.75|0
1652091670000|2022-05-09 10:21:10|62.29|59.89|62.48|60.08|62.51|60.11|62.29|59.89|0
1652091680000|2022-05-09 10:21:20|62.56|60.16|62.7|60.3|62.7|60.3|62.56|60.16|0
1652091690000|2022-05-09 10:21:30|62.73|60.33|62.56|60.16|62.73|60.33|62.56|60.16|0
1652091700000|2022-05-09 10:21:40|62.67|60.27|62.67|60.27|62.7|60.3|62.67|60.27|0
1652091710000|2022-05-09 10:21:50|62.73|60.33|62.67|60.27|62.76|60.36|62.67|60.27|0
1652091720000|2022-05-09 10:22:00|62.7|60.3|62.59|60.19|62.7|60.3|62.59|60.19|0
1652091730000|2022-05-09 10:22:10|62.62|60.22|62.62|60.22|62.62|60.22|62.56|60.16|0
1652091740000|2022-05-09 10:22:20|62.7|60.3|62.56|60.16|62.7|60.3|62.56|60.16|0
1652091750000|2022-05-09 10:22:30|62.51|60.11|62.34|59.94|62.51|60.11|62.34|59.94|0
1652091760000|2022-05-09 10:22:40|62.4|60|62.23|59.83|62.4|60|62.23|59.83|0
1652091770000|2022-05-09 10:22:50|62.34|59.94|62.34|59.94|62.51|60.11|62.34|59.94|0
1652091780000|2022-05-09 10:23:00|62.31|59.91|62.23|59.83|62.31|59.91|62.23|59.83|0
1652091790000|2022-05-09 10:23:10|62.2|59.8|62.17|59.77|62.2|59.8|62.17|59.77|0
1652091800000|2022-05-09 10:23:20|62.2|59.8|62.17|59.77|62.2|59.8|62.12|59.72|0
1652091810000|2022-05-09 10:23:30|62.23|59.83|62.28|59.88|62.28|59.88|62.15|59.75|0
1652091820000|2022-05-09 10:23:40|62.17|59.77|62.12|59.72|62.17|59.77|62.12|59.72|0
1652091830000|2022-05-09 10:23:50|62.15|59.75|62.26|59.86|62.26|59.86|62.09|59.69|0
1652091840000|2022-05-09 10:24:00|62.28|59.88|62.17|59.77|62.28|59.88|62.17|59.77|0
1652091850000|2022-05-09 10:24:10|62.23|59.83|62.28|59.88|62.28|59.88|62.23|59.83|0
1652091860000|2022-05-09 10:24:20|62.17|59.77|62.31|59.91|62.31|59.91|62.17|59.77|0
1652091870000|2022-05-09 10:24:30|62.34|59.94|62.26|59.86|62.34|59.94|62.23|59.83|0
1652091880000|2022-05-09 10:24:40|62.34|59.94|62.23|59.83|62.34|59.94|62.23|59.83|0
1652091890000|2022-05-09 10:24:50|62.17|59.77|62.03|59.63|62.17|59.77|62.01|59.61|0
1652091900000|2022-05-09 10:25:00|62.12|59.72|62.17|59.77|62.17|59.77|62.12|59.72|0
1652091910000|2022-05-09 10:25:10|62.12|59.72|62.2|59.8|62.2|59.8|62.12|59.72|0
1652091920000|2022-05-09 10:25:20|62.26|59.86|62.34|59.94|62.34|59.94|62.26|59.86|0
1652091930000|2022-05-09 10:25:30|62.37|59.97|62.23|59.83|62.37|59.97|62.17|59.77|0
1652091940000|2022-05-09 10:25:40|62.17|59.77|62.06|59.66|62.17|59.77|62.06|59.66|0
1652091950000|2022-05-09 10:25:50|62.09|59.69|62.06|59.66|62.09|59.69|62.06|59.66|0
1652091960000|2022-05-09 10:26:00|62.12|59.72|62.23|59.83|62.23|59.83|62.12|59.72|0
1652091970000|2022-05-09 10:26:10|62.14|59.74|62.14|59.74|62.14|59.74|62.14|59.74|0
1652091980000|2022-05-09 10:26:20|62.09|59.69|62.09|59.69|62.09|59.69|62.09|59.69|0
1652091990000|2022-05-09 10:26:30|62.06|59.66|62.06|59.66|62.06|59.66|62.06|59.66|0
1652092000000|2022-05-09 10:26:40|62.01|59.61|62.01|59.61|62.06|59.66|62.01|59.61|0
1652092010000|2022-05-09 10:26:50|62.12|59.72|62.03|59.63|62.12|59.72|62.03|59.63|0
1652092020000|2022-05-09 10:27:00|62.12|59.72|62.01|59.61|62.12|59.72|62.01|59.61|0
1652092030000|2022-05-09 10:27:10|61.95|59.55|62.12|59.72|62.12|59.72|61.95|59.55|0
1652092040000|2022-05-09 10:27:20|62.03|59.63|61.95|59.55|62.03|59.63|61.95|59.55|0
1652092050000|2022-05-09 10:27:30|62.03|59.63|61.35|58.95|62.03|59.63|61.35|58.95|0
1652092060000|2022-05-09 10:27:40|61.4|59|61.51|59.11|61.57|59.17|61.4|59|0
1652092070000|2022-05-09 10:27:50|61.57|59.17|61.51|59.11|61.57|59.17|61.51|59.11|0
1652092080000|2022-05-09 10:28:00|61.46|59.06|61.37|58.97|61.46|59.06|61.37|58.97|0
1652092090000|2022-05-09 10:28:10|61.29|58.89|61.29|58.89|61.4|59|61.29|58.89|0
1652092100000|2022-05-09 10:28:20|61.35|58.95|61.4|59|61.4|59|61.35|58.95|0
1652092110000|2022-05-09 10:28:30|61.46|59.06|61.62|59.22|61.62|59.22|61.46|59.06|0
1652092120000|2022-05-09 10:28:40|61.57|59.17|61.59|59.19|61.65|59.25|61.57|59.17|0
1652092130000|2022-05-09 10:28:50|61.73|59.33|61.7|59.3|61.73|59.33|61.7|59.3|0
1652092140000|2022-05-09 10:29:00|61.68|59.28|61.65|59.25|61.68|59.28|61.62|59.22|0
1652092150000|2022-05-09 10:29:10|61.62|59.22|61.73|59.33|61.73|59.33|61.57|59.17|0
1652092160000|2022-05-09 10:29:20|61.84|59.44|61.79|59.39|61.84|59.44|61.79|59.39|0
1652092170000|2022-05-09 10:29:30|61.84|59.44|62.06|59.66|62.06|59.66|61.79|59.39|0
1652092180000|2022-05-09 10:29:40|62.01|59.61|62.12|59.72|62.12|59.72|62.01|59.61|0
1652092190000|2022-05-09 10:29:50|62.06|59.66|61.95|59.55|62.12|59.72|61.95|59.55|0
1652092200000|2022-05-09 10:30:00|62.01|59.61|62.01|59.61|62.06|59.66|62.01|59.61|0
1652092210000|2022-05-09 10:30:10|62.06|59.66|61.92|59.52|62.06|59.66|61.92|59.52|0
1652092220000|2022-05-09 10:30:20|61.98|59.58|61.81|59.41|61.98|59.58|61.81|59.41|0
1652092230000|2022-05-09 10:30:30|61.78|59.38|61.78|59.38|61.84|59.44|61.78|59.38|0
1652092240000|2022-05-09 10:30:40|61.45|59.05|61.45|59.05|61.51|59.11|61.45|59.05|0
1652092250000|2022-05-09 10:30:50|61.4|59|61.51|59.11|61.51|59.11|61.4|59|0
1652092260000|2022-05-09 10:31:00|61.54|59.14|61.34|58.94|61.54|59.14|61.34|58.94|0
1652092270000|2022-05-09 10:31:10|61.4|59|61.34|58.94|61.4|59|61.34|58.94|0
1652092280000|2022-05-09 10:31:20|61.24|58.84|61.13|58.73|61.24|58.84|61.13|58.73|0
1652092290000|2022-05-09 10:31:30|61.07|58.67|60.96|58.56|61.07|58.67|60.96|58.56|0
1652092300000|2022-05-09 10:31:40|60.91|58.51|60.8|58.4|60.91|58.51|60.8|58.4|0
1652092310000|2022-05-09 10:31:50|60.85|58.45|60.85|58.45|60.91|58.51|60.85|58.45|0
1652092320000|2022-05-09 10:32:00|60.96|58.56|61.07|58.67|61.07|58.67|60.96|58.56|0
1652092330000|2022-05-09 10:32:10|61.15|58.75|61.21|58.81|61.21|58.81|61.15|58.75|0
1652092340000|2022-05-09 10:32:20|61.18|58.78|61.07|58.67|61.18|58.78|61.07|58.67|0
1652092350000|2022-05-09 10:32:30|61.1|58.7|61.15|58.75|61.15|58.75|61.1|58.7|0
1652092360000|2022-05-09 10:32:40|61.07|58.67|61.04|58.64|61.07|58.67|61.04|58.64|0
1652092370000|2022-05-09 10:32:50|61.02|58.62|60.96|58.56|61.04|58.64|60.96|58.56|0
1652092380000|2022-05-09 10:33:00|61.02|58.62|60.88|58.48|61.02|58.62|60.88|58.48|0
1652092390000|2022-05-09 10:33:10|60.91|58.51|60.69|58.29|60.91|58.51|60.69|58.29|0
1652092400000|2022-05-09 10:33:20|60.74|58.34|60.74|58.34|60.85|58.45|60.74|58.34|0
1652092410000|2022-05-09 10:33:30|60.69|58.29|61.07|58.67|61.07|58.67|60.63|58.23|0
1652092420000|2022-05-09 10:33:40|61.12|58.72|61.12|58.72|61.12|58.72|61.12|58.72|0
1652092430000|2022-05-09 10:33:50|61.07|58.67|60.93|58.53|61.07|58.67|60.91|58.51|0
1652092440000|2022-05-09 10:34:00|60.96|58.56|61.02|58.62|61.02|58.62|60.91|58.51|0
1652092450000|2022-05-09 10:34:10|61.07|58.67|61.07|58.67|61.07|58.67|61.07|58.67|0
1652092460000|2022-05-09 10:34:20|61.02|58.62|60.96|58.56|61.02|58.62|60.96|58.56|0
1652092470000|2022-05-09 10:34:30|60.93|58.53|60.91|58.51|60.93|58.53|60.91|58.51|0
1652092480000|2022-05-09 10:34:40|60.96|58.56|60.91|58.51|60.96|58.56|60.91|58.51|0
1652092490000|2022-05-09 10:34:50|60.93|58.53|60.85|58.45|60.93|58.53|60.74|58.34|0
1652092500000|2022-05-09 10:35:00|60.74|58.34|60.8|58.4|60.8|58.4|60.71|58.31|0
1652092510000|2022-05-09 10:35:10|60.91|58.51|60.74|58.34|60.91|58.51|60.74|58.34|0
1652092520000|2022-05-09 10:35:20|60.69|58.29|60.69|58.29|60.69|58.29|60.52|58.12|0
1652092530000|2022-05-09 10:35:30|60.63|58.23|60.52|58.12|60.63|58.23|60.52|58.12|0
1652092540000|2022-05-09 10:35:40|60.58|58.18|60.58|58.18|60.63|58.23|60.58|58.18|0
1652092550000|2022-05-09 10:35:50|60.55|58.15|60.58|58.18|60.63|58.23|60.55|58.15|0
1652092560000|2022-05-09 10:36:00|60.6|58.2|60.58|58.18|60.6|58.2|60.5|58.1|0
1652092570000|2022-05-09 10:36:10|60.52|58.12|60.44|58.04|60.52|58.12|60.42|58.02|0
1652092580000|2022-05-09 10:36:20|60.42|58.02|60.42|58.02|60.42|58.02|60.36|57.96|0
1652092590000|2022-05-09 10:36:30|60.52|58.12|60.58|58.18|60.58|58.18|60.52|58.12|0
1652092600000|2022-05-09 10:36:40|60.52|58.12|60.47|58.07|60.52|58.12|60.47|58.07|0
1652092610000|2022-05-09 10:36:50|60.36|57.96|60.44|58.04|60.47|58.07|60.36|57.96|0
1652092620000|2022-05-09 10:37:00|60.58|58.18|60.47|58.07|60.58|58.18|60.47|58.07|0
1652092630000|2022-05-09 10:37:10|60.63|58.23|60.6|58.2|60.63|58.23|60.58|58.18|0
1652092640000|2022-05-09 10:37:20|60.55|58.15|60.42|58.02|60.55|58.15|60.42|58.02|0
1652092650000|2022-05-09 10:37:30|60.47|58.07|60.52|58.12|60.52|58.12|60.47|58.07|0
1652092660000|2022-05-09 10:37:40|60.55|58.15|60.69|58.29|60.69|58.29|60.55|58.15|0
1652092670000|2022-05-09 10:37:50|60.63|58.23|60.8|58.4|60.8|58.4|60.63|58.23|0
1652092680000|2022-05-09 10:38:00|60.74|58.34|60.63|58.23|60.74|58.34|60.63|58.23|0
1652092690000|2022-05-09 10:38:10|60.6|58.2|60.55|58.15|60.6|58.2|60.55|58.15|0
1652092700000|2022-05-09 10:38:20|60.52|58.12|60.28|57.88|60.52|58.12|60.25|57.85|0
1652092710000|2022-05-09 10:38:30|60.25|57.85|60.06|57.66|60.25|57.85|60.04|57.64|0
1652092720000|2022-05-09 10:38:40|60.09|57.69|60.14|57.74|60.14|57.74|59.98|57.58|0
1652092730000|2022-05-09 10:38:50|60.2|57.8|60.14|57.74|60.2|57.8|60.14|57.74|0
1652092740000|2022-05-09 10:39:00|60.17|57.77|60.04|57.64|60.17|57.77|60.04|57.64|0
1652092750000|2022-05-09 10:39:10|60.06|57.66|60.09|57.69|60.14|57.74|60.06|57.66|0
1652092760000|2022-05-09 10:39:20|60.12|57.72|60.25|57.85|60.25|57.85|60.09|57.69|0
1652092770000|2022-05-09 10:39:30|60.17|57.77|60.09|57.69|60.2|57.8|60.09|57.69|0
1652092780000|2022-05-09 10:39:40|60.04|57.64|60.09|57.69|60.09|57.69|59.93|57.53|0
1652092790000|2022-05-09 10:39:50|59.98|57.58|59.87|57.47|59.98|57.58|59.87|57.47|0
1652092800000|2022-05-09 10:40:00|59.93|57.53|60.09|57.69|60.09|57.69|59.93|57.53|0
1652092810000|2022-05-09 10:40:10|60.04|57.64|59.87|57.47|60.04|57.64|59.87|57.47|0
1652092820000|2022-05-09 10:40:20|59.82|57.42|59.79|57.39|59.82|57.42|59.79|57.39|0
1652092830000|2022-05-09 10:40:30|59.61|57.21|59.61|57.21|59.71|57.31|59.61|57.21|0
1652092840000|2022-05-09 10:40:40|59.77|57.37|59.66|57.26|59.77|57.37|59.66|57.26|0
1652092850000|2022-05-09 10:40:50|59.55|57.15|59.44|57.04|59.55|57.15|59.44|57.04|0
1652092860000|2022-05-09 10:41:00|59.28|56.88|59.44|57.04|59.47|57.07|59.28|56.88|0
1652092870000|2022-05-09 10:41:10|59.34|56.94|59.34|56.94|59.39|56.99|59.34|56.94|0
1652092890000|2022-05-09 10:41:30|59.39|56.99|59.44|57.04|59.44|57.04|59.39|56.99|0
1652092900000|2022-05-09 10:41:40|59.39|56.99|59.31|56.91|59.44|57.04|59.31|56.91|0
1652092910000|2022-05-09 10:41:50|59.28|56.88|59.34|56.94|59.34|56.94|59.28|56.88|0
1652092920000|2022-05-09 10:42:00|59.39|56.99|59.39|56.99|59.39|56.99|59.39|56.99|0
1652092930000|2022-05-09 10:42:10|59.44|57.04|59.5|57.1|59.5|57.1|59.44|57.04|0
1652092940000|2022-05-09 10:42:20|59.44|57.04|59.44|57.04|59.47|57.07|59.44|57.04|0
1652092950000|2022-05-09 10:42:30|59.5|57.1|59.39|56.99|59.5|57.1|59.39|56.99|0
1652092960000|2022-05-09 10:42:40|59.42|57.02|59.34|56.94|59.42|57.02|59.34|56.94|0
1652092970000|2022-05-09 10:42:50|59.36|56.96|59.36|56.96|59.39|56.99|59.36|56.96|0
1652092980000|2022-05-09 10:43:00|59.31|56.91|59.34|56.94|59.34|56.94|59.28|56.88|0
1652092990000|2022-05-09 10:43:10|59.36|56.96|59.28|56.88|59.39|56.99|59.28|56.88|0
1652093000000|2022-05-09 10:43:20|59.34|56.94|59.28|56.88|59.34|56.94|59.28|56.88|0
1652093010000|2022-05-09 10:43:30|59.34|56.94|59.34|56.94|59.34|56.94|59.28|56.88|0
1652093020000|2022-05-09 10:43:40|59.31|56.91|59.28|56.88|59.31|56.91|59.28|56.88|0
1652093030000|2022-05-09 10:43:50|59.34|56.94|59.34|56.94|59.34|56.94|59.34|56.94|0
1652093040000|2022-05-09 10:44:00|59.28|56.88|59.28|56.88|59.28|56.88|59.28|56.88|0
1652093050000|2022-05-09 10:44:10|59.31|56.91|59.28|56.88|59.31|56.91|59.28|56.88|0
1652093060000|2022-05-09 10:44:20|59.34|56.94|59.39|56.99|59.39|56.99|59.34|56.94|0
1652093070000|2022-05-09 10:44:30|59.34|56.94|59.34|56.94|59.34|56.94|59.28|56.88|0
1652093080000|2022-05-09 10:44:40|59.28|56.88|59.28|56.88|59.28|56.88|59.28|56.88|0
1652093090000|2022-05-09 10:44:50|59.34|56.94|59.34|56.94|59.34|56.94|59.34|56.94|0
1652093100000|2022-05-09 10:45:00|59.36|56.96|59.39|56.99|59.44|57.04|59.36|56.96|0
1652093110000|2022-05-09 10:45:10|59.44|57.04|59.44|57.04|59.47|57.07|59.44|57.04|0
1652093120000|2022-05-09 10:45:20|59.39|56.99|59.34|56.94|59.39|56.99|59.34|56.94|0
1652093140000|2022-05-09 10:45:40|59.39|56.99|59.28|56.88|59.39|56.99|59.28|56.88|0
1652093160000|2022-05-09 10:46:00|59.31|56.91|59.28|56.88|59.34|56.94|59.28|56.88|0
1652093180000|2022-05-09 10:46:20|59.31|56.91|59.28|56.88|59.31|56.91|59.28|56.88|0
1652093190000|2022-05-09 10:46:30|59.31|56.91|59.28|56.88|59.31|56.91|59.28|56.88|0
1652093200000|2022-05-09 10:46:40|59.31|56.91|59.28|56.88|59.31|56.91|59.28|56.88|0
1652093220000|2022-05-09 10:47:00|58.86|56.46|59.01|56.61|59.01|56.61|58.86|56.46|0
1652093230000|2022-05-09 10:47:10|58.86|56.46|58.85|56.45|58.91|56.51|58.85|56.45|0
1652093240000|2022-05-09 10:47:20|58.7|56.3|58.64|56.24|58.7|56.3|58.59|56.19|0
1652093250000|2022-05-09 10:47:30|58.59|56.19|58.59|56.19|58.64|56.24|58.59|56.19|0
1652093260000|2022-05-09 10:47:40|58.54|56.14|58.48|56.08|58.54|56.14|58.43|56.03|0
1652093270000|2022-05-09 10:47:50|58.38|55.98|58.48|56.08|58.51|56.11|58.38|55.98|0
1652093280000|2022-05-09 10:48:00|58.59|56.19|58.48|56.08|58.59|56.19|58.48|56.08|0
1652093290000|2022-05-09 10:48:10|58.43|56.03|58.46|56.06|58.48|56.08|58.43|56.03|0
1652093300000|2022-05-09 10:48:20|58.43|56.03|58.48|56.08|58.48|56.08|58.43|56.03|0
1652093320000|2022-05-09 10:48:40|58.51|56.11|58.75|56.35|58.75|56.35|58.51|56.11|0
1652093330000|2022-05-09 10:48:50|58.8|56.4|58.96|56.56|58.96|56.56|58.8|56.4|0
1652093340000|2022-05-09 10:49:00|59.12|56.72|59.39|56.99|59.39|56.99|59.12|56.72|0
1652093350000|2022-05-09 10:49:10|59.33|56.93|59.28|56.88|59.39|56.99|59.28|56.88|0
1652093360000|2022-05-09 10:49:20|59.33|56.93|59.39|56.99|59.39|56.99|59.33|56.93|0
1652093370000|2022-05-09 10:49:30|59.44|57.04|59.41|57.01|59.49|57.09|59.39|56.99|0
1652093380000|2022-05-09 10:49:40|59.49|57.09|59.49|57.09|59.49|57.09|59.44|57.04|0
1652093390000|2022-05-09 10:49:50|59.55|57.15|59.76|57.36|59.76|57.36|59.55|57.15|0
1652093400000|2022-05-09 10:50:00|59.71|57.31|59.76|57.36|59.76|57.36|59.71|57.31|0
1652093410000|2022-05-09 10:50:10|59.82|57.42|59.79|57.39|59.87|57.47|59.79|57.39|0
1652093420000|2022-05-09 10:50:20|59.82|57.42|59.6|57.2|59.82|57.42|59.6|57.2|0
1652093430000|2022-05-09 10:50:30|59.57|57.17|59.47|57.07|59.6|57.2|59.47|57.07|0
1652093440000|2022-05-09 10:50:40|59.44|57.04|59.28|56.88|59.44|57.04|59.17|56.77|0
1652093450000|2022-05-09 10:50:50|59.23|56.83|59.33|56.93|59.33|56.93|59.23|56.83|0
1652093460000|2022-05-09 10:51:00|59.31|56.91|59.09|56.69|59.31|56.91|59.09|56.69|0
1652093470000|2022-05-09 10:51:10|59.07|56.67|58.91|56.51|59.07|56.67|58.91|56.51|0
1652093480000|2022-05-09 10:51:20|58.85|56.45|58.88|56.48|58.88|56.48|58.8|56.4|0
1652093490000|2022-05-09 10:51:30|58.8|56.4|58.8|56.4|58.8|56.4|58.75|56.35|0
1652093500000|2022-05-09 10:51:40|58.85|56.45|58.8|56.4|58.88|56.48|58.8|56.4|0
1652093510000|2022-05-09 10:51:50|58.77|56.37|58.64|56.24|58.77|56.37|58.64|56.24|0
1652093520000|2022-05-09 10:52:00|58.53|56.13|59.47|57.07|59.47|57.07|57.35|54.95|0
1652093530000|2022-05-09 10:52:10|59.5|57.1|59.71|57.31|59.71|57.31|59.5|57.1|0
1652093540000|2022-05-09 10:52:20|59.66|57.26|59.55|57.15|59.66|57.26|59.55|57.15|0
1652093550000|2022-05-09 10:52:30|59.45|57.05|59.61|57.21|59.61|57.21|59.39|56.99|0
1652093560000|2022-05-09 10:52:40|59.55|57.15|59.77|57.37|59.77|57.37|59.55|57.15|0
1652093570000|2022-05-09 10:52:50|59.66|57.26|59.61|57.21|59.71|57.31|59.61|57.21|0
1652093580000|2022-05-09 10:53:00|59.66|57.26|59.82|57.42|59.82|57.42|59.66|57.26|0
1652093590000|2022-05-09 10:53:10|59.87|57.47|59.93|57.53|59.98|57.58|59.87|57.47|0
1652093600000|2022-05-09 10:53:20|59.98|57.58|60.04|57.64|60.04|57.64|59.98|57.58|0
1652093610000|2022-05-09 10:53:30|59.98|57.58|60.04|57.64|60.04|57.64|59.98|57.58|0
1652093620000|2022-05-09 10:53:40|59.98|57.58|60.3|57.9|60.36|57.96|59.98|57.58|0
1652093630000|2022-05-09 10:53:50|60.25|57.85|60.2|57.8|60.28|57.88|60.2|57.8|0
1652093640000|2022-05-09 10:54:00|60.25|57.85|60.2|57.8|60.25|57.85|60.2|57.8|0
1652093650000|2022-05-09 10:54:10|60.04|57.64|60.17|57.77|60.2|57.8|60.04|57.64|0
1652093660000|2022-05-09 10:54:20|60.2|57.8|60.25|57.85|60.25|57.85|60.2|57.8|0
1652093670000|2022-05-09 10:54:30|60.2|57.8|60.09|57.69|60.2|57.8|60.09|57.69|0
1652093680000|2022-05-09 10:54:40|60.2|57.8|60.2|57.8|60.25|57.85|60.2|57.8|0
1652093690000|2022-05-09 10:54:50|60.09|57.69|60.09|57.69|60.11|57.71|60.09|57.69|0
1652093700000|2022-05-09 10:55:00|60.06|57.66|60.14|57.74|60.14|57.74|60.06|57.66|0
1652093710000|2022-05-09 10:55:10|60.17|57.77|60.25|57.85|60.25|57.85|60.14|57.74|0
1652093720000|2022-05-09 10:55:20|60.3|57.9|60.38|57.98|60.38|57.98|60.3|57.9|0
1652093730000|2022-05-09 10:55:30|60.41|58.01|60.38|57.98|60.41|58.01|60.38|57.98|0
1652093740000|2022-05-09 10:55:40|60.41|58.01|60.47|58.07|60.47|58.07|60.38|57.98|0
1652093750000|2022-05-09 10:55:50|60.57|58.17|60.47|58.07|60.57|58.17|60.47|58.07|0
1652093760000|2022-05-09 10:56:00|60.49|58.09|60.52|58.12|60.52|58.12|60.47|58.07|0
1652093770000|2022-05-09 10:56:10|60.57|58.17|60.57|58.17|60.63|58.23|60.57|58.17|0
1652093780000|2022-05-09 10:56:20|60.52|58.12|60.63|58.23|60.63|58.23|60.52|58.12|0
1652093790000|2022-05-09 10:56:30|60.57|58.17|60.63|58.23|60.63|58.23|60.57|58.17|0
1652093800000|2022-05-09 10:56:40|60.68|58.28|60.68|58.28|60.74|58.34|60.68|58.28|0
1652093810000|2022-05-09 10:56:50|60.63|58.23|60.52|58.12|60.63|58.23|60.47|58.07|0
1652093820000|2022-05-09 10:57:00|60.47|58.07|60.47|58.07|60.49|58.09|60.47|58.07|0
1652093830000|2022-05-09 10:57:10|60.41|58.01|60.41|58.01|60.41|58.01|60.25|57.85|0
1652093840000|2022-05-09 10:57:20|60.25|57.85|60.25|57.85|60.25|57.85|60.2|57.8|0
1652093850000|2022-05-09 10:57:30|60.2|57.8|60.2|57.8|60.2|57.8|60.2|57.8|0
1652093860000|2022-05-09 10:57:40|60.14|57.74|59.85|57.45|60.17|57.77|59.85|57.45|0
1652093870000|2022-05-09 10:57:50|59.93|57.53|59.87|57.47|59.93|57.53|59.77|57.37|0
1652093880000|2022-05-09 10:58:00|60.14|57.74|60.03|57.63|60.14|57.74|60.03|57.63|0
1652093890000|2022-05-09 10:58:10|59.98|57.58|59.87|57.47|60.01|57.61|59.87|57.47|0
1652093900000|2022-05-09 10:58:20|59.85|57.45|60.03|57.63|60.03|57.63|59.85|57.45|0
1652093910000|2022-05-09 10:58:30|59.98|57.58|60.14|57.74|60.14|57.74|59.98|57.58|0
1652093920000|2022-05-09 10:58:40|60.2|57.8|60.11|57.71|60.2|57.8|60.11|57.71|0
1652093930000|2022-05-09 10:58:50|60.09|57.69|60.03|57.63|60.14|57.74|60.03|57.63|0
1652093940000|2022-05-09 10:59:00|59.98|57.58|59.87|57.47|59.98|57.58|59.87|57.47|0
1652093950000|2022-05-09 10:59:10|59.93|57.53|60.01|57.61|60.03|57.63|59.93|57.53|0
1652093960000|2022-05-09 10:59:20|60.09|57.69|60.09|57.69|60.09|57.69|60.06|57.66|0
1652093970000|2022-05-09 10:59:30|60.11|57.71|60.06|57.66|60.11|57.71|60.03|57.63|0
1652093980000|2022-05-09 10:59:40|60.14|57.74|60.3|57.9|60.3|57.9|60.14|57.74|0
1652093990000|2022-05-09 10:59:50|60.25|57.85|60.36|57.96|60.36|57.96|60.25|57.85|0
1652094000000|2022-05-09 11:00:00|60.57|58.17|60.68|58.28|60.68|58.28|60.52|58.12|0
1652094010000|2022-05-09 11:00:10|60.73|58.33|60.84|58.44|60.84|58.44|60.73|58.33|0
1652094020000|2022-05-09 11:00:20|60.9|58.5|60.95|58.55|60.98|58.58|60.9|58.5|0
1652094030000|2022-05-09 11:00:30|61.17|58.77|61.11|58.71|61.17|58.77|61.11|58.71|0
1652094040000|2022-05-09 11:00:40|61.06|58.66|61.09|58.69|61.11|58.71|61.06|58.66|0
1652094050000|2022-05-09 11:00:50|61.03|58.63|61.01|58.61|61.03|58.63|61.01|58.61|0
1652094060000|2022-05-09 11:01:00|60.95|58.55|60.68|58.28|60.95|58.55|60.68|58.28|0
1652094070000|2022-05-09 11:01:10|60.54|58.14|60.63|58.23|60.63|58.23|60.46|58.06|0
1652094080000|2022-05-09 11:01:20|60.68|58.28|60.63|58.23|60.73|58.33|60.63|58.23|0
1652094090000|2022-05-09 11:01:30|60.57|58.17|60.46|58.06|60.57|58.17|60.46|58.06|0
1652094100000|2022-05-09 11:01:40|60.57|58.17|60.73|58.33|60.73|58.33|60.57|58.17|0
1652094110000|2022-05-09 11:01:50|60.68|58.28|60.63|58.23|60.68|58.28|60.54|58.14|0
1652094120000|2022-05-09 11:02:00|60.52|58.12|60.57|58.17|60.73|58.33|60.52|58.12|0
1652094130000|2022-05-09 11:02:10|60.63|58.23|60.44|58.04|60.63|58.23|60.44|58.04|0
1652094140000|2022-05-09 11:02:20|60.38|57.98|60.36|57.96|60.41|58.01|60.3|57.9|0
1652094150000|2022-05-09 11:02:30|60.57|58.17|60.63|58.23|60.68|58.28|60.57|58.17|0
1652094160000|2022-05-09 11:02:40|60.9|58.5|61.06|58.66|61.11|58.71|60.9|58.5|0
1652094170000|2022-05-09 11:02:50|61.17|58.77|61.22|58.82|61.25|58.85|61.14|58.74|0
1652094180000|2022-05-09 11:03:00|61.17|58.77|61.22|58.82|61.22|58.82|61.14|58.74|0
1652094190000|2022-05-09 11:03:10|61.28|58.88|61.25|58.85|61.28|58.88|61.25|58.85|0
1652094200000|2022-05-09 11:03:20|61.17|58.77|61.28|58.88|61.28|58.88|61.17|58.77|0
1652094210000|2022-05-09 11:03:30|61.33|58.93|61.5|59.1|61.5|59.1|61.33|58.93|0
1652094220000|2022-05-09 11:03:40|61.55|59.15|61.55|59.15|61.55|59.15|61.5|59.1|0
1652094230000|2022-05-09 11:03:50|61.5|59.1|61.5|59.1|61.55|59.15|61.5|59.1|0
1652094240000|2022-05-09 11:04:00|61.55|59.15|61.5|59.1|61.55|59.15|61.5|59.1|0
1652094250000|2022-05-09 11:04:10|61.58|59.18|61.5|59.1|61.58|59.18|61.5|59.1|0
1652094260000|2022-05-09 11:04:20|61.55|59.15|61.17|58.77|61.55|59.15|61.17|58.77|0
1652094270000|2022-05-09 11:04:30|61.09|58.69|60.98|58.58|61.09|58.69|60.98|58.58|0
1652094280000|2022-05-09 11:04:40|60.95|58.55|61.28|58.88|61.28|58.88|60.95|58.55|0
1652094290000|2022-05-09 11:04:50|61.33|58.93|61.22|58.82|61.33|58.93|61.22|58.82|0
1652094300000|2022-05-09 11:05:00|61.14|58.74|61.39|58.99|61.44|59.04|61.14|58.74|0
1652094310000|2022-05-09 11:05:10|61.36|58.96|61.22|58.82|61.36|58.96|61.22|58.82|0
1652094320000|2022-05-09 11:05:20|61.17|58.77|61.11|58.71|61.17|58.77|61.11|58.71|0
1652094330000|2022-05-09 11:05:30|61.06|58.66|61.22|58.82|61.22|58.82|61.06|58.66|0
1652094340000|2022-05-09 11:05:40|61.3|58.9|61.28|58.88|61.33|58.93|61.28|58.88|0
1652094350000|2022-05-09 11:05:50|61.33|58.93|61.39|58.99|61.39|58.99|61.3|58.9|0
1652094360000|2022-05-09 11:06:00|61.22|58.82|61.39|58.99|61.39|58.99|61.22|58.82|0
1652094370000|2022-05-09 11:06:10|61.33|58.93|61.41|59.01|61.41|59.01|61.28|58.88|0
1652094380000|2022-05-09 11:06:20|61.55|59.15|61.6|59.2|61.66|59.26|61.55|59.15|0
1652094390000|2022-05-09 11:06:30|61.66|59.26|61.71|59.31|61.71|59.31|61.66|59.26|0
1652094400000|2022-05-09 11:06:40|61.82|59.42|61.93|59.53|61.93|59.53|61.82|59.42|0
1652094410000|2022-05-09 11:06:50|61.88|59.48|61.93|59.53|61.93|59.53|61.88|59.48|0
1652094420000|2022-05-09 11:07:00|61.9|59.5|61.77|59.37|61.9|59.5|61.77|59.37|0
1652094430000|2022-05-09 11:07:10|61.82|59.42|61.41|59.01|61.82|59.42|61.41|59.01|0
1652094440000|2022-05-09 11:07:20|61.33|58.93|61.55|59.15|61.55|59.15|61.33|58.93|0
1652094450000|2022-05-09 11:07:30|61.49|59.09|61.41|59.01|61.55|59.15|61.41|59.01|0
1652094460000|2022-05-09 11:07:40|61.47|59.07|61.33|58.93|61.47|59.07|61.33|58.93|0
1652094470000|2022-05-09 11:07:50|61.47|59.07|61.55|59.15|61.55|59.15|61.47|59.07|0
1652094480000|2022-05-09 11:08:00|61.66|59.26|61.6|59.2|61.82|59.42|61.6|59.2|0
1652094490000|2022-05-09 11:08:10|61.71|59.31|61.57|59.17|61.71|59.31|61.57|59.17|0
1652094500000|2022-05-09 11:08:20|61.55|59.15|61.49|59.09|61.55|59.15|61.47|59.07|0
1652094510000|2022-05-09 11:08:30|61.6|59.2|61.6|59.2|61.6|59.2|61.55|59.15|0
1652094520000|2022-05-09 11:08:40|61.49|59.09|61.38|58.98|61.52|59.12|61.38|58.98|0
1652094530000|2022-05-09 11:08:50|61.44|59.04|61.55|59.15|61.55|59.15|61.44|59.04|0
1652094540000|2022-05-09 11:09:00|61.49|59.09|61.33|58.93|61.49|59.09|61.33|58.93|0
1652094550000|2022-05-09 11:09:10|61.44|59.04|61|58.6|61.44|59.04|61|58.6|0
1652094560000|2022-05-09 11:09:20|60.89|58.49|60.95|58.55|60.95|58.55|60.79|58.39|0
1652094570000|2022-05-09 11:09:30|61.06|58.66|61.03|58.63|61.17|58.77|61.03|58.63|0
1652094580000|2022-05-09 11:09:40|61|58.6|60.95|58.55|61.03|58.63|60.95|58.55|0
1652094590000|2022-05-09 11:09:50|60.84|58.44|60.95|58.55|60.95|58.55|60.79|58.39|0
1652094600000|2022-05-09 11:10:00|60.89|58.49|60.84|58.44|60.92|58.52|60.84|58.44|0
1652094610000|2022-05-09 11:10:10|60.7|58.3|61.27|58.87|61.27|58.87|60.7|58.3|0
1652094620000|2022-05-09 11:10:20|61.22|58.82|61.14|58.74|61.22|58.82|61.11|58.71|0
1652094630000|2022-05-09 11:10:30|61.06|58.66|61.06|58.66|61.08|58.68|61.06|58.66|0
1652094640000|2022-05-09 11:10:40|61.08|58.68|61.17|58.77|61.17|58.77|61.06|58.66|0
1652094650000|2022-05-09 11:10:50|61.11|58.71|60.68|58.28|61.11|58.71|60.68|58.28|0
1652094660000|2022-05-09 11:11:00|60.65|58.25|60.51|58.11|60.68|58.28|60.51|58.11|0
1652094670000|2022-05-09 11:11:10|60.24|57.84|60.14|57.74|60.24|57.84|60.11|57.71|0
1652094680000|2022-05-09 11:11:20|60.19|57.79|60.24|57.84|60.24|57.84|60.19|57.79|0
1652094690000|2022-05-09 11:11:30|60.35|57.95|60.41|58.01|60.46|58.06|60.35|57.95|0
1652094700000|2022-05-09 11:11:40|60.35|57.95|60.43|58.03|60.46|58.06|60.35|57.95|0
1652094710000|2022-05-09 11:11:50|60.35|57.95|60.62|58.22|60.65|58.25|60.35|57.95|0
1652094720000|2022-05-09 11:12:00|60.57|58.17|60.59|58.19|60.62|58.22|60.57|58.17|0
1652094730000|2022-05-09 11:12:10|60.65|58.25|60.59|58.19|60.65|58.25|60.57|58.17|0
1652094740000|2022-05-09 11:12:20|60.57|58.17|60.57|58.17|60.65|58.25|60.51|58.11|0
1652094750000|2022-05-09 11:12:30|60.46|58.06|60.57|58.17|60.57|58.17|60.46|58.06|0
1652094760000|2022-05-09 11:12:40|60.59|58.19|60.51|58.11|60.59|58.19|60.51|58.11|0
1652094770000|2022-05-09 11:12:50|60.73|58.33|60.62|58.22|60.78|58.38|60.62|58.22|0
1652094780000|2022-05-09 11:13:00|60.59|58.19|60.62|58.22|60.62|58.22|60.57|58.17|0
1652094790000|2022-05-09 11:13:10|60.59|58.19|60.57|58.17|60.59|58.19|60.51|58.11|0
1652094800000|2022-05-09 11:13:20|60.51|58.11|60.51|58.11|60.57|58.17|60.46|58.06|0
1652094810000|2022-05-09 11:13:30|60.35|57.95|60.38|57.98|60.38|57.98|60.3|57.9|0
1652094820000|2022-05-09 11:13:40|60.35|57.95|60.38|57.98|60.38|57.98|60.24|57.84|0
1652094830000|2022-05-09 11:13:50|60.3|57.9|60.68|58.28|60.68|58.28|60.3|57.9|0
1652094840000|2022-05-09 11:14:00|60.84|58.44|61.11|58.71|61.11|58.71|60.84|58.44|0
1652094850000|2022-05-09 11:14:10|61|58.6|61.08|58.68|61.16|58.76|61|58.6|0
1652094860000|2022-05-09 11:14:20|61.03|58.63|60.95|58.55|61.03|58.63|60.95|58.55|0
1652094870000|2022-05-09 11:14:30|60.73|58.33|60.57|58.17|60.73|58.33|60.51|58.11|0
1652094880000|2022-05-09 11:14:40|60.62|58.22|60.62|58.22|60.62|58.22|60.51|58.11|0
1652094890000|2022-05-09 11:14:50|60.59|58.19|60.67|58.27|60.67|58.27|60.59|58.19|0
1652094900000|2022-05-09 11:15:00|60.51|58.11|60.73|58.33|60.73|58.33|60.51|58.11|0
1652094910000|2022-05-09 11:15:10|60.78|58.38|60.73|58.33|60.84|58.44|60.65|58.25|0
1652094920000|2022-05-09 11:15:20|60.67|58.27|60.78|58.38|60.86|58.46|60.67|58.27|0
1652094930000|2022-05-09 11:15:30|60.89|58.49|60.67|58.27|60.89|58.49|60.67|58.27|0
1652094940000|2022-05-09 11:15:40|60.57|58.17|60.73|58.33|60.73|58.33|60.57|58.17|0
1652094950000|2022-05-09 11:15:50|60.65|58.25|60.78|58.38|60.78|58.38|60.62|58.22|0
1652094960000|2022-05-09 11:16:00|60.84|58.44|60.75|58.35|60.84|58.44|60.75|58.35|0
1652094970000|2022-05-09 11:16:10|60.78|58.38|60.73|58.33|60.78|58.38|60.73|58.33|0
1652094980000|2022-05-09 11:16:20|60.67|58.27|60.84|58.44|60.84|58.44|60.67|58.27|0
1652094990000|2022-05-09 11:16:30|60.73|58.33|60.57|58.17|60.73|58.33|60.57|58.17|0
1652095000000|2022-05-09 11:16:40|60.51|58.11|60.57|58.17|60.57|58.17|60.46|58.06|0
1652095010000|2022-05-09 11:16:50|60.54|58.14|60.54|58.14|60.62|58.22|60.54|58.14|0
1652095020000|2022-05-09 11:17:00|60.4|58|60.35|57.95|60.43|58.03|60.35|57.95|0
1652095030000|2022-05-09 11:17:10|60.3|57.9|60.13|57.73|60.3|57.9|60.13|57.73|0
1652095040000|2022-05-09 11:17:20|60.16|57.76|60.24|57.84|60.24|57.84|60.16|57.76|0
1652095050000|2022-05-09 11:17:30|60.19|57.79|60.35|57.95|60.35|57.95|60.19|57.79|0
1652095060000|2022-05-09 11:17:40|60.4|58|60.32|57.92|60.4|58|60.24|57.84|0
1652095070000|2022-05-09 11:17:50|60.24|57.84|60.27|57.87|60.27|57.87|60.24|57.84|0
1652095080000|2022-05-09 11:18:00|60.21|57.81|60.11|57.71|60.21|57.81|60.11|57.71|0
1652095090000|2022-05-09 11:18:10|60.13|57.73|60.24|57.84|60.24|57.84|60.13|57.73|0
1652095100000|2022-05-09 11:18:20|60.13|57.73|59.97|57.57|60.13|57.73|59.97|57.57|0
1652095110000|2022-05-09 11:18:30|60.03|57.63|59.92|57.52|60.03|57.63|59.92|57.52|0
1652095120000|2022-05-09 11:18:40|59.94|57.54|59.92|57.52|59.97|57.57|59.86|57.46|0
1652095130000|2022-05-09 11:18:50|59.97|57.57|59.97|57.57|60.03|57.63|59.97|57.57|0
1652095140000|2022-05-09 11:19:00|60.03|57.63|59.97|57.57|60.03|57.63|59.97|57.57|0
1652095150000|2022-05-09 11:19:10|60|57.6|60.35|57.95|60.35|57.95|60|57.6|0
1652095160000|2022-05-09 11:19:20|60.29|57.89|60.21|57.81|60.29|57.89|60.21|57.81|0
1652095170000|2022-05-09 11:19:30|60.24|57.84|60.24|57.84|60.29|57.89|60.24|57.84|0
1652095180000|2022-05-09 11:19:40|60.21|57.81|60.19|57.79|60.21|57.81|60.19|57.79|0
1652095190000|2022-05-09 11:19:50|60.13|57.73|60.16|57.76|60.19|57.79|60.13|57.73|0
1652095200000|2022-05-09 11:20:00|60.13|57.73|59.97|57.57|60.13|57.73|59.97|57.57|0
1652095210000|2022-05-09 11:20:10|59.84|57.44|59.57|57.17|59.84|57.44|59.54|57.14|0
1652095220000|2022-05-09 11:20:20|59.65|57.25|59.65|57.25|59.7|57.3|59.65|57.25|0
1652095230000|2022-05-09 11:20:30|59.68|57.28|59.7|57.3|59.7|57.3|59.68|57.28|0
1652095240000|2022-05-09 11:20:40|59.76|57.36|59.76|57.36|59.81|57.41|59.76|57.36|0
1652095250000|2022-05-09 11:20:50|59.65|57.25|59.38|56.98|59.65|57.25|59.38|56.98|0
1652095260000|2022-05-09 11:21:00|59.36|56.96|59.33|56.93|59.36|56.96|59.22|56.82|0
1652095270000|2022-05-09 11:21:10|59.28|56.88|59.04|56.64|59.28|56.88|59.04|56.64|0
1652095280000|2022-05-09 11:21:20|59.12|56.72|59.17|56.77|59.17|56.77|59.12|56.72|0
1652095290000|2022-05-09 11:21:30|59.14|56.74|59.14|56.74|59.14|56.74|59.06|56.66|0
1652095300000|2022-05-09 11:21:40|59.2|56.8|59.22|56.82|59.25|56.85|59.2|56.8|0
1652095310000|2022-05-09 11:21:50|59.17|56.77|59.25|56.85|59.25|56.85|59.17|56.77|0
1652095320000|2022-05-09 11:22:00|59.22|56.82|59.33|56.93|59.38|56.98|59.22|56.82|0
1652095330000|2022-05-09 11:22:10|59.92|57.52|60.11|57.71|60.19|57.79|59.92|57.52|0
1652095340000|2022-05-09 11:22:20|60.14|57.74|60.3|57.9|60.3|57.9|60.14|57.74|0
1652095350000|2022-05-09 11:22:30|60.35|57.95|60.16|57.76|60.35|57.95|60.16|57.76|0
1652095360000|2022-05-09 11:22:40|60.14|57.74|59.98|57.58|60.14|57.74|59.98|57.58|0
1652095370000|2022-05-09 11:22:50|60.08|57.68|59.87|57.47|60.08|57.68|59.87|57.47|0
1652095380000|2022-05-09 11:23:00|59.92|57.52|59.82|57.42|59.98|57.58|59.82|57.42|0
1652095390000|2022-05-09 11:23:10|59.76|57.36|59.66|57.26|59.76|57.36|59.66|57.26|0
1652095400000|2022-05-09 11:23:20|59.71|57.31|59.79|57.39|59.79|57.39|59.66|57.26|0
1652095410000|2022-05-09 11:23:30|59.76|57.36|59.74|57.34|59.76|57.36|59.71|57.31|0
1652095420000|2022-05-09 11:23:40|59.71|57.31|59.6|57.2|59.71|57.31|59.6|57.2|0
1652095430000|2022-05-09 11:23:50|59.55|57.15|59.66|57.26|59.66|57.26|59.55|57.15|0
1652095440000|2022-05-09 11:24:00|59.71|57.31|59.82|57.42|59.82|57.42|59.71|57.31|0
1652095450000|2022-05-09 11:24:10|59.9|57.5|59.92|57.52|59.92|57.52|59.9|57.5|0
1652095460000|2022-05-09 11:24:20|59.98|57.58|59.92|57.52|60.03|57.63|59.92|57.52|0
1652095470000|2022-05-09 11:24:30|59.95|57.55|60.06|57.66|60.06|57.66|59.92|57.52|0
1652095480000|2022-05-09 11:24:40|60.03|57.63|60.08|57.68|60.14|57.74|60.03|57.63|0
1652095490000|2022-05-09 11:24:50|60.19|57.79|60.24|57.84|60.3|57.9|60.19|57.79|0
1652095500000|2022-05-09 11:25:00|60.19|57.79|60.24|57.84|60.24|57.84|60.19|57.79|0
1652095510000|2022-05-09 11:25:10|60.35|57.95|60.3|57.9|60.35|57.95|60.3|57.9|0
1652095520000|2022-05-09 11:25:20|60.32|57.92|60.19|57.79|60.35|57.95|60.19|57.79|0
1652095530000|2022-05-09 11:25:30|60.03|57.63|60.14|57.74|60.14|57.74|60.03|57.63|0
1652095540000|2022-05-09 11:25:40|60.11|57.71|60.14|57.74|60.14|57.74|60.11|57.71|0
1652095550000|2022-05-09 11:25:50|60.19|57.79|60.24|57.84|60.27|57.87|60.19|57.79|0
1652095560000|2022-05-09 11:26:00|60.19|57.79|60.16|57.76|60.19|57.79|60.14|57.74|0
1652095570000|2022-05-09 11:26:10|60.14|57.74|60.08|57.68|60.14|57.74|60.08|57.68|0
1652095580000|2022-05-09 11:26:20|60.05|57.65|60.03|57.63|60.08|57.68|60.03|57.63|0
1652095590000|2022-05-09 11:26:30|59.98|57.58|60.27|57.87|60.27|57.87|59.98|57.58|0
1652095600000|2022-05-09 11:26:40|60.24|57.84|60.24|57.84|60.24|57.84|60.24|57.84|0
1652095610000|2022-05-09 11:26:50|60.19|57.79|60.24|57.84|60.3|57.9|60.19|57.79|0
1652095620000|2022-05-09 11:27:00|60.19|57.79|60.19|57.79|60.19|57.79|60.16|57.76|0
1652095630000|2022-05-09 11:27:10|60.24|57.84|60.24|57.84|60.3|57.9|60.24|57.84|0
1652095640000|2022-05-09 11:27:20|60.19|57.79|60.14|57.74|60.24|57.84|60.14|57.74|0
1652095650000|2022-05-09 11:27:30|60.08|57.68|60.08|57.68|60.08|57.68|60.08|57.68|0
1652095660000|2022-05-09 11:27:40|60.14|57.74|60.35|57.95|60.35|57.95|60.14|57.74|0
1652095670000|2022-05-09 11:27:50|60.3|57.9|60.3|57.9|60.3|57.9|60.24|57.84|0
1652095680000|2022-05-09 11:28:00|60.24|57.84|60.08|57.68|60.24|57.84|60.08|57.68|0
1652095690000|2022-05-09 11:28:10|60.03|57.63|60.11|57.71|60.11|57.71|60.03|57.63|0
1652095700000|2022-05-09 11:28:20|60.03|57.63|59.97|57.57|60.11|57.71|59.97|57.57|0
1652095710000|2022-05-09 11:28:30|60.03|57.63|60.03|57.63|60.03|57.63|59.97|57.57|0
1652095720000|2022-05-09 11:28:40|60.14|57.74|60.19|57.79|60.19|57.79|60.14|57.74|0
1652095730000|2022-05-09 11:28:50|60.24|57.84|60.24|57.84|60.3|57.9|60.24|57.84|0
1652095740000|2022-05-09 11:29:00|60.3|57.9|60.32|57.92|60.32|57.92|60.3|57.9|0
1652095750000|2022-05-09 11:29:10|60.35|57.95|60.03|57.63|60.35|57.95|60.03|57.63|0
1652095760000|2022-05-09 11:29:20|59.97|57.57|59.95|57.55|59.97|57.57|59.92|57.52|0
1652095770000|2022-05-09 11:29:30|59.97|57.57|59.87|57.47|59.97|57.57|59.87|57.47|0
1652095780000|2022-05-09 11:29:40|59.95|57.55|59.92|57.52|59.95|57.55|59.92|57.52|0
1652095790000|2022-05-09 11:29:50|59.97|57.57|59.97|57.57|60.08|57.68|59.97|57.57|0
1652095800000|2022-05-09 11:30:00|60.03|57.63|59.97|57.57|60.03|57.63|59.97|57.57|0
1652095810000|2022-05-09 11:30:10|59.87|57.47|59.79|57.39|59.89|57.49|59.79|57.39|0
1652095820000|2022-05-09 11:30:20|59.65|57.25|59.65|57.25|59.65|57.25|59.65|57.25|0
1652095830000|2022-05-09 11:30:30|59.6|57.2|59.6|57.2|59.6|57.2|59.6|57.2|0
1652095840000|2022-05-09 11:30:40|59.63|57.23|59.81|57.41|59.81|57.41|59.63|57.23|0
1652095850000|2022-05-09 11:30:50|59.87|57.47|60.03|57.63|60.03|57.63|59.87|57.47|0
1652095860000|2022-05-09 11:31:00|60.08|57.68|60.08|57.68|60.08|57.68|60.03|57.63|0
1652095870000|2022-05-09 11:31:10|60.05|57.65|59.87|57.47|60.05|57.65|59.87|57.47|0
1652095880000|2022-05-09 11:31:20|59.76|57.36|59.6|57.2|59.76|57.36|59.6|57.2|0
1652095900000|2022-05-09 11:31:40|59.55|57.15|59.57|57.17|59.57|57.17|59.55|57.15|0
1652095910000|2022-05-09 11:31:50|59.71|57.31|59.65|57.25|59.71|57.31|59.65|57.25|0
1652095920000|2022-05-09 11:32:00|59.71|57.31|59.71|57.31|59.76|57.36|59.65|57.25|0
1652095930000|2022-05-09 11:32:10|59.81|57.41|59.81|57.41|59.81|57.41|59.79|57.39|0
1652095940000|2022-05-09 11:32:20|59.78|57.38|59.81|57.41|59.81|57.41|59.76|57.36|0
1652095950000|2022-05-09 11:32:30|59.92|57.52|59.89|57.49|59.92|57.52|59.87|57.47|0
1652095960000|2022-05-09 11:32:40|59.92|57.52|60.03|57.63|60.03|57.63|59.92|57.52|0
1652095970000|2022-05-09 11:32:50|60.13|57.73|60.24|57.84|60.29|57.89|60.13|57.73|0
1652095980000|2022-05-09 11:33:00|60.4|58|60.24|57.84|60.46|58.06|60.24|57.84|0
1652095990000|2022-05-09 11:33:10|60.11|57.71|60.08|57.68|60.13|57.73|60.08|57.68|0
1652096000000|2022-05-09 11:33:20|60.11|57.71|60.27|57.87|60.27|57.87|60.11|57.71|0
1652096010000|2022-05-09 11:33:30|60.29|57.89|60.43|58.03|60.46|58.06|60.29|57.89|0
1652096020000|2022-05-09 11:33:40|60.46|58.06|60.56|58.16|60.56|58.16|60.4|58|0
1652096030000|2022-05-09 11:33:50|60.62|58.22|60.78|58.38|60.78|58.38|60.62|58.22|0
1652096040000|2022-05-09 11:34:00|60.83|58.43|60.78|58.38|60.83|58.43|60.78|58.38|0
1652096050000|2022-05-09 11:34:10|60.67|58.27|60.51|58.11|60.67|58.27|60.51|58.11|0
1652096060000|2022-05-09 11:34:20|60.56|58.16|60.67|58.27|60.67|58.27|60.56|58.16|0
1652096070000|2022-05-09 11:34:30|60.62|58.22|60.62|58.22|60.62|58.22|60.62|58.22|0
1652096080000|2022-05-09 11:34:40|60.64|58.24|60.81|58.41|60.81|58.41|60.64|58.24|0
1652096090000|2022-05-09 11:34:50|60.89|58.49|61.08|58.68|61.08|58.68|60.89|58.49|0
1652096100000|2022-05-09 11:35:00|61.05|58.65|61.05|58.65|61.1|58.7|61.05|58.65|0
1652096110000|2022-05-09 11:35:10|61.02|58.62|61.1|58.7|61.1|58.7|61|58.6|0
1652096120000|2022-05-09 11:35:20|61.05|58.65|61.16|58.76|61.16|58.76|61.05|58.65|0
1652096130000|2022-05-09 11:35:30|61.21|58.81|61.43|59.03|61.43|59.03|61.21|58.81|0
1652096140000|2022-05-09 11:35:40|61.49|59.09|61.49|59.09|61.54|59.14|61.49|59.09|0
1652096150000|2022-05-09 11:35:50|61.43|59.03|61.54|59.14|61.54|59.14|61.43|59.03|0
1652096160000|2022-05-09 11:36:00|61.65|59.25|61.7|59.3|61.7|59.3|61.65|59.25|0
1652096170000|2022-05-09 11:36:10|61.87|59.47|61.81|59.41|61.87|59.47|61.81|59.41|0
1652096180000|2022-05-09 11:36:20|61.76|59.36|61.67|59.27|61.76|59.36|61.67|59.27|0
1652096190000|2022-05-09 11:36:30|61.43|59.03|61.27|58.87|61.43|59.03|61.21|58.81|0
1652096200000|2022-05-09 11:36:40|61.38|58.98|61.32|58.92|61.38|58.98|61.27|58.87|0
1652096210000|2022-05-09 11:36:50|61.27|58.87|61.24|58.84|61.27|58.87|61.21|58.81|0
1652096220000|2022-05-09 11:37:00|61.27|58.87|61.16|58.76|61.27|58.87|61.16|58.76|0
1652096230000|2022-05-09 11:37:10|61.21|58.81|61.16|58.76|61.27|58.87|61.16|58.76|0
1652096240000|2022-05-09 11:37:20|61|58.6|61.05|58.65|61.05|58.65|61|58.6|0
1652096250000|2022-05-09 11:37:30|60.94|58.54|60.94|58.54|60.99|58.59|60.94|58.54|0
1652096260000|2022-05-09 11:37:40|60.97|58.57|61.05|58.65|61.1|58.7|60.97|58.57|0
1652096270000|2022-05-09 11:37:50|61.1|58.7|61.16|58.76|61.18|58.78|61.1|58.7|0
1652096280000|2022-05-09 11:38:00|61.1|58.7|60.89|58.49|61.1|58.7|60.89|58.49|0
1652096290000|2022-05-09 11:38:10|60.83|58.43|60.78|58.38|60.83|58.43|60.72|58.32|0
1652096300000|2022-05-09 11:38:20|60.72|58.32|60.78|58.38|60.78|58.38|60.72|58.32|0
1652096310000|2022-05-09 11:38:30|60.83|58.43|60.83|58.43|60.94|58.54|60.83|58.43|0
1652096320000|2022-05-09 11:38:40|60.91|58.51|60.91|58.51|60.97|58.57|60.91|58.51|0
1652096330000|2022-05-09 11:38:50|60.99|58.59|61.02|58.62|61.02|58.62|60.99|58.59|0
1652096340000|2022-05-09 11:39:00|60.99|58.59|60.89|58.49|60.99|58.59|60.89|58.49|0
1652096350000|2022-05-09 11:39:10|60.83|58.43|60.75|58.35|60.83|58.43|60.75|58.35|0
1652096360000|2022-05-09 11:39:20|60.67|58.27|60.72|58.32|60.72|58.32|60.67|58.27|0
1652096370000|2022-05-09 11:39:30|60.78|58.38|60.78|58.38|60.89|58.49|60.78|58.38|0
1652096380000|2022-05-09 11:39:40|60.64|58.24|60.64|58.24|60.67|58.27|60.62|58.22|0
1652096390000|2022-05-09 11:39:50|60.67|58.27|60.64|58.24|60.67|58.27|60.62|58.22|0
1652096400000|2022-05-09 11:40:00|60.72|58.32|60.72|58.32|60.83|58.43|60.72|58.32|0
1652096410000|2022-05-09 11:40:10|60.67|58.27|60.89|58.49|60.89|58.49|60.64|58.24|0
1652096420000|2022-05-09 11:40:20|60.83|58.43|60.83|58.43|60.83|58.43|60.8|58.4|0
1652096430000|2022-05-09 11:40:30|60.86|58.46|60.89|58.49|60.89|58.49|60.86|58.46|0
1652096440000|2022-05-09 11:40:40|60.83|58.43|60.78|58.38|60.83|58.43|60.78|58.38|0
1652096450000|2022-05-09 11:40:50|60.83|58.43|60.61|58.21|60.83|58.43|60.61|58.21|0
1652096460000|2022-05-09 11:41:00|60.72|58.32|60.78|58.38|60.78|58.38|60.72|58.32|0
1652096470000|2022-05-09 11:41:10|60.72|58.32|60.91|58.51|60.91|58.51|60.72|58.32|0
1652096480000|2022-05-09 11:41:20|60.94|58.54|61.05|58.65|61.05|58.65|60.91|58.51|0
1652096490000|2022-05-09 11:41:30|61.02|58.62|61.16|58.76|61.16|58.76|61.02|58.62|0
1652096500000|2022-05-09 11:41:40|61.1|58.7|61.05|58.65|61.1|58.7|61.05|58.65|0
1652096510000|2022-05-09 11:41:50|61.1|58.7|61.07|58.67|61.13|58.73|61.05|58.65|0
1652096520000|2022-05-09 11:42:00|61.1|58.7|61.05|58.65|61.1|58.7|61.05|58.65|0
1652096530000|2022-05-09 11:42:10|61.1|58.7|60.88|58.48|61.1|58.7|60.88|58.48|0
1652096540000|2022-05-09 11:42:20|60.99|58.59|60.94|58.54|61.05|58.65|60.94|58.54|0
1652096550000|2022-05-09 11:42:30|60.99|58.59|61.1|58.7|61.1|58.7|60.99|58.59|0
1652096560000|2022-05-09 11:42:40|61.16|58.76|61.07|58.67|61.16|58.76|61.05|58.65|0
1652096570000|2022-05-09 11:42:50|60.99|58.59|61.05|58.65|61.05|58.65|60.94|58.54|0
1652096580000|2022-05-09 11:43:00|61.1|58.7|61.26|58.86|61.26|58.86|61.1|58.7|0
1652096590000|2022-05-09 11:43:10|61.32|58.92|61.37|58.97|61.4|59|61.32|58.92|0
1652096600000|2022-05-09 11:43:20|61.21|58.81|61.05|58.65|61.26|58.86|61.05|58.65|0
1652096610000|2022-05-09 11:43:30|61.02|58.62|60.83|58.43|61.02|58.62|60.83|58.43|0
1652096620000|2022-05-09 11:43:40|60.72|58.32|60.67|58.27|60.72|58.32|60.61|58.21|0
1652096630000|2022-05-09 11:43:50|60.72|58.32|60.56|58.16|60.72|58.32|60.56|58.16|0
1652096640000|2022-05-09 11:44:00|60.51|58.11|60.08|57.68|60.51|58.11|60.08|57.68|0
1652096650000|2022-05-09 11:44:10|60.24|57.84|60.67|58.27|60.67|58.27|60.24|57.84|0
1652096660000|2022-05-09 11:44:20|60.69|58.29|60.72|58.32|60.72|58.32|60.67|58.27|0
1652096670000|2022-05-09 11:44:30|60.67|58.27|60.56|58.16|60.67|58.27|60.56|58.16|0
1652096680000|2022-05-09 11:44:40|60.64|58.24|60.88|58.48|60.88|58.48|60.64|58.24|0
1652096690000|2022-05-09 11:44:50|60.83|58.43|60.75|58.35|60.83|58.43|60.75|58.35|0
1652096700000|2022-05-09 11:45:00|60.78|58.38|60.45|58.05|60.78|58.38|60.45|58.05|0
1652096710000|2022-05-09 11:45:10|60.51|58.11|60.72|58.32|60.72|58.32|60.51|58.11|0
1652096720000|2022-05-09 11:45:20|60.78|58.38|60.99|58.59|60.99|58.59|60.78|58.38|0
1652096730000|2022-05-09 11:45:30|60.94|58.54|60.88|58.48|60.94|58.54|60.83|58.43|0
1652096740000|2022-05-09 11:45:40|60.86|58.46|60.88|58.48|60.88|58.48|60.86|58.46|0
1652096750000|2022-05-09 11:45:50|61.05|58.65|61.23|58.83|61.23|58.83|61.05|58.65|0
1652096760000|2022-05-09 11:46:00|61.21|58.81|61.37|58.97|61.37|58.97|61.21|58.81|0
1652096770000|2022-05-09 11:46:10|61.48|59.08|61.62|59.22|61.64|59.24|61.48|59.08|0
1652096780000|2022-05-09 11:46:20|61.59|59.19|61.59|59.19|61.62|59.22|61.59|59.19|0
1652096790000|2022-05-09 11:46:30|61.75|59.35|61.92|59.52|61.97|59.57|61.75|59.35|0
1652096800000|2022-05-09 11:46:40|61.86|59.46|61.81|59.41|61.86|59.46|61.81|59.41|0
1652096810000|2022-05-09 11:46:50|61.75|59.35|61.7|59.3|61.78|59.38|61.7|59.3|0
1652096820000|2022-05-09 11:47:00|61.64|59.24|61.43|59.03|61.64|59.24|61.43|59.03|0
1652096830000|2022-05-09 11:47:10|61.26|58.86|61.32|58.92|61.32|58.92|61.15|58.75|0
1652096840000|2022-05-09 11:47:20|61.43|59.03|61.32|58.92|61.48|59.08|61.32|58.92|0
1652096850000|2022-05-09 11:47:30|61.43|59.03|61.43|59.03|61.48|59.08|61.43|59.03|0
1652096860000|2022-05-09 11:47:40|61.53|59.13|61.7|59.3|61.7|59.3|61.53|59.13|0
1652096870000|2022-05-09 11:47:50|61.72|59.32|61.72|59.32|61.75|59.35|61.7|59.3|0
1652096880000|2022-05-09 11:48:00|61.7|59.3|61.94|59.54|61.94|59.54|61.67|59.27|0
1652096890000|2022-05-09 11:48:10|61.92|59.52|62.03|59.63|62.03|59.63|61.92|59.52|0
1652096900000|2022-05-09 11:48:20|62|59.6|62.19|59.79|62.19|59.79|62|59.6|0
1652096920000|2022-05-09 11:48:40|62.25|59.85|62.19|59.79|62.25|59.85|62.19|59.79|0
1652096930000|2022-05-09 11:48:50|62.25|59.85|62.08|59.68|62.25|59.85|62.08|59.68|0
1652096940000|2022-05-09 11:49:00|62.16|59.76|62.16|59.76|62.16|59.76|62.14|59.74|0
1652096950000|2022-05-09 11:49:10|62.19|59.79|62.14|59.74|62.19|59.79|62.14|59.74|0
1652096960000|2022-05-09 11:49:20|62.08|59.68|61.81|59.41|62.08|59.68|61.81|59.41|0
1652096970000|2022-05-09 11:49:30|62.08|59.68|61.97|59.57|62.08|59.68|61.97|59.57|0
1652096980000|2022-05-09 11:49:40|62.03|59.63|62.25|59.85|62.25|59.85|62.03|59.63|0
1652096990000|2022-05-09 11:49:50|62.3|59.9|62.25|59.85|62.3|59.9|62.25|59.85|0
1652097000000|2022-05-09 11:50:00|62.14|59.74|62.08|59.68|62.14|59.74|62.03|59.63|0
1652097010000|2022-05-09 11:50:10|62.03|59.63|61.97|59.57|62.03|59.63|61.83|59.43|0
1652097020000|2022-05-09 11:50:20|61.92|59.52|62.03|59.63|62.03|59.63|61.92|59.52|0
1652097030000|2022-05-09 11:50:30|62.25|59.85|62.36|59.96|62.36|59.96|62.19|59.79|0
1652097040000|2022-05-09 11:50:40|62.41|60.01|62.58|60.18|62.58|60.18|62.41|60.01|0
1652097050000|2022-05-09 11:50:50|62.63|60.23|62.58|60.18|62.63|60.23|62.58|60.18|0
1652097060000|2022-05-09 11:51:00|62.69|60.29|62.8|60.4|62.85|60.45|62.69|60.29|0
1652097070000|2022-05-09 11:51:10|62.82|60.42|62.85|60.45|62.85|60.45|62.82|60.42|0
1652097080000|2022-05-09 11:51:20|62.91|60.51|62.47|60.07|62.91|60.51|62.47|60.07|0
1652097090000|2022-05-09 11:51:30|62.52|60.12|62.49|60.09|62.52|60.12|62.47|60.07|0
1652097100000|2022-05-09 11:51:40|62.44|60.04|62.58|60.18|62.58|60.18|62.44|60.04|0
1652097110000|2022-05-09 11:51:50|62.6|60.2|62.69|60.29|62.69|60.29|62.58|60.18|0
1652097120000|2022-05-09 11:52:00|62.74|60.34|62.69|60.29|62.74|60.34|62.69|60.29|0
1652097130000|2022-05-09 11:52:10|62.63|60.23|61.97|59.57|62.63|60.23|61.86|59.46|0
1652097140000|2022-05-09 11:52:20|61.91|59.51|62.08|59.68|62.08|59.68|61.91|59.51|0
1652097150000|2022-05-09 11:52:30|62.19|59.79|62.19|59.79|62.25|59.85|62.19|59.79|0
1652097160000|2022-05-09 11:52:40|62.02|59.62|62.19|59.79|62.19|59.79|62.02|59.62|0
1652097170000|2022-05-09 11:52:50|62.25|59.85|62.25|59.85|62.25|59.85|62.25|59.85|0
1652097180000|2022-05-09 11:53:00|62.19|59.79|62.3|59.9|62.3|59.9|62.19|59.79|0
1652097190000|2022-05-09 11:53:10|62.25|59.85|62.3|59.9|62.3|59.9|62.19|59.79|0
1652097200000|2022-05-09 11:53:20|62.36|59.96|62.41|60.01|62.41|60.01|62.36|59.96|0
1652097210000|2022-05-09 11:53:30|62.47|60.07|62.52|60.12|62.52|60.12|62.47|60.07|0
1652097220000|2022-05-09 11:53:40|62.41|60.01|62.47|60.07|62.47|60.07|62.41|60.01|0
1652097230000|2022-05-09 11:53:50|62.52|60.12|62.69|60.29|62.74|60.34|62.52|60.12|0
1652097240000|2022-05-09 11:54:00|62.74|60.34|62.52|60.12|62.74|60.34|62.52|60.12|0
1652097250000|2022-05-09 11:54:10|62.47|60.07|62.58|60.18|62.63|60.23|62.47|60.07|0
1652097260000|2022-05-09 11:54:20|62.63|60.23|62.58|60.18|62.63|60.23|62.58|60.18|0
1652097270000|2022-05-09 11:54:30|62.55|60.15|62.58|60.18|62.58|60.18|62.52|60.12|0
1652097280000|2022-05-09 11:54:40|62.69|60.29|62.69|60.29|62.69|60.29|62.58|60.18|0
1652097290000|2022-05-09 11:54:50|62.58|60.18|62.63|60.23|62.63|60.23|62.58|60.18|0
1652097300000|2022-05-09 11:55:00|62.69|60.29|62.77|60.37|62.8|60.4|62.66|60.26|0
1652097310000|2022-05-09 11:55:10|62.8|60.4|62.63|60.23|62.8|60.4|62.63|60.23|0
1652097320000|2022-05-09 11:55:20|62.55|60.15|62.66|60.26|62.66|60.26|62.52|60.12|0
1652097330000|2022-05-09 11:55:30|62.6|60.2|62.69|60.29|62.69|60.29|62.6|60.2|0
1652097340000|2022-05-09 11:55:40|62.85|60.45|63.02|60.62|63.02|60.62|62.85|60.45|0
1652097350000|2022-05-09 11:55:50|62.96|60.56|62.63|60.23|62.96|60.56|62.63|60.23|0
1652097360000|2022-05-09 11:56:00|62.52|60.12|62.38|59.98|62.52|60.12|62.35|59.95|0
1652097370000|2022-05-09 11:56:10|62.35|59.95|62.41|60.01|62.41|60.01|62.3|59.9|0
1652097380000|2022-05-09 11:56:20|62.3|59.9|62.35|59.95|62.35|59.95|62.3|59.9|0
1652097390000|2022-05-09 11:56:30|62.41|60.01|62.41|60.01|62.41|60.01|62.41|60.01|0
1652097400000|2022-05-09 11:56:40|62.35|59.95|62.24|59.84|62.35|59.95|62.24|59.84|0
1652097410000|2022-05-09 11:56:50|62.19|59.79|62.19|59.79|62.19|59.79|62.13|59.73|0
1652097420000|2022-05-09 11:57:00|62.24|59.84|62.46|60.06|62.46|60.06|62.24|59.84|0
1652097430000|2022-05-09 11:57:10|62.41|60.01|62.49|60.09|62.49|60.09|62.41|60.01|0
1652097440000|2022-05-09 11:57:20|62.52|60.12|62.52|60.12|62.58|60.18|62.52|60.12|0
1652097450000|2022-05-09 11:57:30|62.63|60.23|62.49|60.09|62.63|60.23|62.49|60.09|0
1652097460000|2022-05-09 11:57:40|62.46|60.06|62.44|60.04|62.46|60.06|62.44|60.04|0
1652097470000|2022-05-09 11:57:50|62.46|60.06|62.46|60.06|62.52|60.12|62.46|60.06|0
1652097480000|2022-05-09 11:58:00|62.41|60.01|62.35|59.95|62.46|60.06|62.35|59.95|0
1652097490000|2022-05-09 11:58:10|62.24|59.84|62.24|59.84|62.3|59.9|62.19|59.79|0
1652097500000|2022-05-09 11:58:20|62.35|59.95|62.35|59.95|62.35|59.95|62.3|59.9|0
1652097510000|2022-05-09 11:58:30|62.38|59.98|62.44|60.04|62.44|60.04|62.35|59.95|0
1652097520000|2022-05-09 11:58:40|62.41|60.01|62.74|60.34|62.74|60.34|62.41|60.01|0
1652097530000|2022-05-09 11:58:50|62.85|60.45|62.96|60.56|62.96|60.56|62.85|60.45|0
1652097540000|2022-05-09 11:59:00|63.02|60.62|63.02|60.62|63.07|60.67|62.96|60.56|0
1652097550000|2022-05-09 11:59:10|63.24|60.84|63.41|61.01|63.41|61.01|63.24|60.84|0
1652097560000|2022-05-09 11:59:20|63.47|61.07|63.13|60.73|63.47|61.07|63.13|60.73|0
1652097570000|2022-05-09 11:59:30|62.91|60.51|62.8|60.4|62.96|60.56|62.8|60.4|0
1652097580000|2022-05-09 11:59:40|62.85|60.45|62.74|60.34|62.85|60.45|62.74|60.34|0
1652097590000|2022-05-09 11:59:50|62.8|60.4|62.85|60.45|62.85|60.45|62.74|60.34|0
1652097600000|2022-05-09 12:00:00|62.91|60.51|62.52|60.12|62.96|60.56|62.52|60.12|0
1652097610000|2022-05-09 12:00:10|62.46|60.06|62.55|60.15|62.6|60.2|62.46|60.06|0
1652097620000|2022-05-09 12:00:20|62.49|60.09|62.3|59.9|62.49|60.09|62.3|59.9|0
1652097630000|2022-05-09 12:00:30|62.35|59.95|62.46|60.06|62.46|60.06|62.35|59.95|0
1652097640000|2022-05-09 12:00:40|62.49|60.09|62.49|60.09|62.52|60.12|62.46|60.06|0
1652097650000|2022-05-09 12:00:50|62.52|60.12|62.52|60.12|62.52|60.12|62.49|60.09|0
1652097660000|2022-05-09 12:01:00|62.41|60.01|62.27|59.87|62.41|60.01|62.27|59.87|0
1652097670000|2022-05-09 12:01:10|62.3|59.9|62.24|59.84|62.3|59.9|62.24|59.84|0
1652097680000|2022-05-09 12:01:20|62.19|59.79|62.08|59.68|62.19|59.79|62.08|59.68|0
1652097690000|2022-05-09 12:01:30|62.13|59.73|62.24|59.84|62.24|59.84|62.13|59.73|0
1652097700000|2022-05-09 12:01:40|62.19|59.79|62.16|59.76|62.19|59.79|62.13|59.73|0
1652097710000|2022-05-09 12:01:50|62.13|59.73|62.05|59.65|62.13|59.73|62.05|59.65|0
1652097720000|2022-05-09 12:02:00|62.08|59.68|62.13|59.73|62.13|59.73|62.08|59.68|0
1652097730000|2022-05-09 12:02:10|62.16|59.76|61.97|59.57|62.16|59.76|61.97|59.57|0
1652097740000|2022-05-09 12:02:20|62.02|59.62|62.24|59.84|62.24|59.84|62.02|59.62|0
1652097750000|2022-05-09 12:02:30|62.27|59.87|62.24|59.84|62.3|59.9|62.24|59.84|0
1652097760000|2022-05-09 12:02:40|62.3|59.9|62.19|59.79|62.3|59.9|62.19|59.79|0
1652097770000|2022-05-09 12:02:50|62.24|59.84|62.19|59.79|62.24|59.84|62.19|59.79|0
1652097780000|2022-05-09 12:03:00|62.13|59.73|62.02|59.62|62.13|59.73|62.02|59.62|0
1652097790000|2022-05-09 12:03:10|61.91|59.51|61.91|59.51|61.91|59.51|61.91|59.51|0
1652097800000|2022-05-09 12:03:20|61.97|59.57|61.91|59.51|61.97|59.57|61.91|59.51|0
1652097810000|2022-05-09 12:03:30|61.97|59.57|61.91|59.51|61.97|59.57|61.91|59.51|0
1652097820000|2022-05-09 12:03:40|61.8|59.4|61.86|59.46|61.86|59.46|61.8|59.4|0
1652097830000|2022-05-09 12:03:50|61.88|59.48|62.08|59.68|62.13|59.73|61.86|59.46|0
1652097840000|2022-05-09 12:04:00|62.35|59.95|62.35|59.95|62.35|59.95|62.3|59.9|0
1652097850000|2022-05-09 12:04:10|62.65|60.25|62.91|60.51|62.91|60.51|62.65|60.25|0
1652097860000|2022-05-09 12:04:20|62.96|60.56|62.96|60.56|63.02|60.62|62.96|60.56|0
1652097870000|2022-05-09 12:04:30|62.91|60.51|63.32|60.92|63.32|60.92|62.91|60.51|0
1652097880000|2022-05-09 12:04:40|63.3|60.9|63.41|61.01|63.41|61.01|63.3|60.9|0
1652097890000|2022-05-09 12:04:50|63.35|60.95|63.52|61.12|63.52|61.12|63.35|60.95|0
1652097900000|2022-05-09 12:05:00|64.7|62.3|62.41|60.01|64.7|62.3|62.41|60.01|0
1652097910000|2022-05-09 12:05:10|62.24|59.84|62.08|59.68|62.24|59.84|62.08|59.68|0
1652097920000|2022-05-09 12:05:20|62.13|59.73|62.02|59.62|62.13|59.73|62.02|59.62|0
1652097930000|2022-05-09 12:05:30|62.24|59.84|62.41|60.01|62.52|60.12|62.24|59.84|0
1652097940000|2022-05-09 12:05:40|62.35|59.95|62.8|60.4|62.8|60.4|62.35|59.95|0
1652097950000|2022-05-09 12:05:50|62.97|60.57|62.91|60.51|62.97|60.57|62.91|60.51|0
1652097960000|2022-05-09 12:06:00|62.77|60.37|63.08|60.68|63.08|60.68|62.74|60.34|0
1652097970000|2022-05-09 12:06:10|63.14|60.74|62.8|60.4|63.14|60.74|62.8|60.4|0
1652097980000|2022-05-09 12:06:20|62.91|60.51|62.99|60.59|62.99|60.59|62.8|60.4|0
1652097990000|2022-05-09 12:06:30|62.8|60.4|63.25|60.85|63.47|61.07|62.8|60.4|0
1652098000000|2022-05-09 12:06:40|62.97|60.57|63.36|60.96|63.36|60.96|62.8|60.4|0
1652098010000|2022-05-09 12:06:50|63.3|60.9|63.22|60.82|63.3|60.9|63.16|60.76|0
1652098020000|2022-05-09 12:07:00|63.42|61.02|63.58|61.18|63.58|61.18|63.25|60.85|0
1652098030000|2022-05-09 12:07:10|63.53|61.13|63.75|61.35|63.92|61.52|63.53|61.13|0
1652098040000|2022-05-09 12:07:20|63.87|61.47|63.78|61.38|63.87|61.47|63.7|61.3|0
1652098050000|2022-05-09 12:07:30|63.7|61.3|63.75|61.35|63.75|61.35|63.55|61.15|0
1652098060000|2022-05-09 12:07:40|63.7|61.3|63.75|61.35|63.75|61.35|63.7|61.3|0
1652098070000|2022-05-09 12:07:50|63.72|61.32|63.53|61.13|63.72|61.32|63.53|61.13|0
1652098080000|2022-05-09 12:08:00|63.41|61.01|63.41|61.01|63.47|61.07|63.41|61.01|0
1652098090000|2022-05-09 12:08:10|63.47|61.07|63.53|61.13|63.58|61.18|63.47|61.07|0
1652098100000|2022-05-09 12:08:20|63.75|61.35|63.64|61.24|63.75|61.35|63.64|61.24|0
1652098110000|2022-05-09 12:08:30|63.75|61.35|63.64|61.24|63.84|61.44|63.64|61.24|0
1652098120000|2022-05-09 12:08:40|63.92|61.52|63.98|61.58|64.03|61.63|63.92|61.52|0
1652098130000|2022-05-09 12:08:50|64.03|61.63|63.92|61.52|64.03|61.63|63.92|61.52|0
1652098140000|2022-05-09 12:09:00|63.81|61.41|63.44|61.04|63.81|61.41|63.44|61.04|0
1652098150000|2022-05-09 12:09:10|63.3|60.9|63.41|61.01|63.47|61.07|63.3|60.9|0
1652098160000|2022-05-09 12:09:20|63.3|60.9|63.19|60.79|63.36|60.96|63.19|60.79|0
1652098170000|2022-05-09 12:09:30|63.3|60.9|63.08|60.68|63.3|60.9|63.08|60.68|0
1652098180000|2022-05-09 12:09:40|63.13|60.73|63.13|60.73|63.19|60.79|63.1|60.7|0
1652098190000|2022-05-09 12:09:50|63.08|60.68|62.85|60.45|63.08|60.68|62.85|60.45|0
1652098200000|2022-05-09 12:10:00|62.8|60.4|62.91|60.51|62.91|60.51|62.8|60.4|0
1652098210000|2022-05-09 12:10:10|62.97|60.57|62.8|60.4|62.97|60.57|62.74|60.34|0
1652098220000|2022-05-09 12:10:20|62.74|60.34|62.41|60.01|62.74|60.34|62.41|60.01|0
1652098230000|2022-05-09 12:10:30|62.35|59.95|62.3|59.9|62.35|59.95|62.3|59.9|0
1652098240000|2022-05-09 12:10:40|62.35|59.95|62.3|59.9|62.35|59.95|62.3|59.9|0
1652098250000|2022-05-09 12:10:50|62.24|59.84|62.13|59.73|62.24|59.84|62.13|59.73|0
1652098260000|2022-05-09 12:11:00|62.41|60.01|62.19|59.79|62.41|60.01|62.19|59.79|0
1652098270000|2022-05-09 12:11:10|62.24|59.84|62.13|59.73|62.24|59.84|62.13|59.73|0
1652098280000|2022-05-09 12:11:20|62.08|59.68|62.08|59.68|62.08|59.68|62.08|59.68|0
1652098290000|2022-05-09 12:11:30|62.13|59.73|62.19|59.79|62.19|59.79|62.13|59.73|0
1652098300000|2022-05-09 12:11:40|62.13|59.73|62.08|59.68|62.13|59.73|62.08|59.68|0
1652098310000|2022-05-09 12:11:50|62.19|59.79|62.19|59.79|62.24|59.84|62.19|59.79|0
1652098320000|2022-05-09 12:12:00|62.13|59.73|62.24|59.84|62.24|59.84|62.13|59.73|0
1652098330000|2022-05-09 12:12:10|62.19|59.79|62.19|59.79|62.19|59.79|62.19|59.79|0
1652098340000|2022-05-09 12:12:20|62.13|59.73|62.3|59.9|62.3|59.9|62.13|59.73|0
1652098350000|2022-05-09 12:12:30|62.24|59.84|62.19|59.79|62.24|59.84|62.19|59.79|0
1652098360000|2022-05-09 12:12:40|62.24|59.84|62.07|59.67|62.24|59.84|62.07|59.67|0
1652098370000|2022-05-09 12:12:50|62.02|59.62|61.91|59.51|62.02|59.62|61.91|59.51|0
1652098380000|2022-05-09 12:13:00|61.85|59.45|61.91|59.51|61.96|59.56|61.85|59.45|0
1652098390000|2022-05-09 12:13:10|61.96|59.56|62.07|59.67|62.07|59.67|61.96|59.56|0
1652098400000|2022-05-09 12:13:20|62.1|59.7|62.16|59.76|62.16|59.76|62.1|59.7|0
1652098410000|2022-05-09 12:13:30|62.13|59.73|62.19|59.79|62.21|59.81|62.13|59.73|0
1652098420000|2022-05-09 12:13:40|62.07|59.67|62.13|59.73|62.13|59.73|62.07|59.67|0
1652098430000|2022-05-09 12:13:50|62.19|59.79|62.63|60.23|62.63|60.23|62.19|59.79|0
1652098440000|2022-05-09 12:14:00|62.57|60.17|62.46|60.06|62.57|60.17|62.46|60.06|0
1652098450000|2022-05-09 12:14:10|62.52|60.12|62.68|60.28|62.74|60.34|62.52|60.12|0
1652098460000|2022-05-09 12:14:20|62.57|60.17|62.6|60.2|62.63|60.23|62.52|60.12|0
1652098470000|2022-05-09 12:14:30|62.52|60.12|62.35|59.95|62.52|60.12|62.35|59.95|0
1652098480000|2022-05-09 12:14:40|62.3|59.9|62.24|59.84|62.3|59.9|62.13|59.73|0
1652098490000|2022-05-09 12:14:50|62.18|59.78|62.24|59.84|62.24|59.84|62.18|59.78|0
1652098500000|2022-05-09 12:15:00|62.21|59.81|62.18|59.78|62.24|59.84|62.18|59.78|0
1652098510000|2022-05-09 12:15:10|62.13|59.73|62.24|59.84|62.24|59.84|62.13|59.73|0
1652098520000|2022-05-09 12:15:20|62.3|59.9|62.07|59.67|62.35|59.95|62.07|59.67|0
1652098530000|2022-05-09 12:15:30|62.13|59.73|62.13|59.73|62.13|59.73|62.1|59.7|0
1652098540000|2022-05-09 12:15:40|62.24|59.84|62.13|59.73|62.24|59.84|62.13|59.73|0
1652098550000|2022-05-09 12:15:50|62.18|59.78|62.13|59.73|62.24|59.84|62.13|59.73|0
1652098560000|2022-05-09 12:16:00|62.18|59.78|62.02|59.62|62.18|59.78|62.02|59.62|0
1652098570000|2022-05-09 12:16:10|61.96|59.56|61.69|59.29|61.96|59.56|61.69|59.29|0
1652098590000|2022-05-09 12:16:30|61.63|59.23|61.69|59.29|61.69|59.29|61.63|59.23|0
1652098600000|2022-05-09 12:16:40|61.63|59.23|61.58|59.18|61.63|59.23|61.58|59.18|0
1652098610000|2022-05-09 12:16:50|61.47|59.07|61.58|59.18|61.58|59.18|61.47|59.07|0
1652098620000|2022-05-09 12:17:00|61.52|59.12|61.52|59.12|61.58|59.18|61.49|59.09|0
1652098630000|2022-05-09 12:17:10|61.47|59.07|61.47|59.07|61.47|59.07|61.36|58.96|0
1652098640000|2022-05-09 12:17:20|61.36|58.96|61.41|59.01|61.41|59.01|61.36|58.96|0
1652098650000|2022-05-09 12:17:30|61.3|58.9|61.3|58.9|61.36|58.96|61.3|58.9|0
1652098660000|2022-05-09 12:17:40|61.25|58.85|61.25|58.85|61.25|58.85|61.19|58.79|0
1652098670000|2022-05-09 12:17:50|61.19|58.79|61.19|58.79|61.25|58.85|61.14|58.74|0
1652098680000|2022-05-09 12:18:00|61.11|58.71|61.08|58.68|61.11|58.71|61.08|58.68|0
1652098690000|2022-05-09 12:18:10|61.14|58.74|61.19|58.79|61.19|58.79|61.08|58.68|0
1652098700000|2022-05-09 12:18:20|61.22|58.82|61.14|58.74|61.22|58.82|61.14|58.74|0
1652098710000|2022-05-09 12:18:30|61.03|58.63|60.97|58.57|61.03|58.63|60.97|58.57|0
1652098720000|2022-05-09 12:18:40|61|58.6|61.08|58.68|61.08|58.68|60.97|58.57|0
1652098730000|2022-05-09 12:18:50|61.05|58.65|61.14|58.74|61.14|58.74|61.05|58.65|0
1652098740000|2022-05-09 12:19:00|61.11|58.71|61.08|58.68|61.11|58.71|61.08|58.68|0
1652098750000|2022-05-09 12:19:10|61.14|58.74|61.14|58.74|61.19|58.79|61.14|58.74|0
1652098760000|2022-05-09 12:19:20|61|58.6|60.97|58.57|61.08|58.68|60.97|58.57|0
1652098770000|2022-05-09 12:19:30|60.94|58.54|60.97|58.57|60.97|58.57|60.94|58.54|0
1652098780000|2022-05-09 12:19:40|61.05|58.65|61.03|58.63|61.14|58.74|61.03|58.63|0
1652098790000|2022-05-09 12:19:50|61.08|58.68|61.14|58.74|61.14|58.74|61.08|58.68|0
1652098800000|2022-05-09 12:20:00|61.03|58.63|60.92|58.52|61.03|58.63|60.92|58.52|0
1652098810000|2022-05-09 12:20:10|60.97|58.57|61.14|58.74|61.14|58.74|60.97|58.57|0
1652098820000|2022-05-09 12:20:20|61.19|58.79|61.25|58.85|61.25|58.85|61.19|58.79|0
1652098830000|2022-05-09 12:20:30|61.36|58.96|61.47|59.07|61.47|59.07|61.36|58.96|0
1652098840000|2022-05-09 12:20:40|61.52|59.12|61.69|59.29|61.74|59.34|61.52|59.12|0
1652098850000|2022-05-09 12:20:50|61.66|59.26|61.47|59.07|61.66|59.26|61.47|59.07|0
1652098860000|2022-05-09 12:21:00|61.3|58.9|61.19|58.79|61.3|58.9|61.19|58.79|0
1652098870000|2022-05-09 12:21:10|61.3|58.9|61.36|58.96|61.36|58.96|61.3|58.9|0
1652098880000|2022-05-09 12:21:20|61.41|59.01|61.41|59.01|61.41|59.01|61.36|58.96|0
1652098890000|2022-05-09 12:21:30|61.47|59.07|61.41|59.01|61.47|59.07|61.41|59.01|0
1652098900000|2022-05-09 12:21:40|61.38|58.98|61.41|59.01|61.41|59.01|61.38|58.98|0
1652098910000|2022-05-09 12:21:50|61.46|59.06|61.74|59.34|61.74|59.34|61.41|59.01|0
1652098920000|2022-05-09 12:22:00|61.79|59.39|61.79|59.39|61.79|59.39|61.74|59.34|0
1652098930000|2022-05-09 12:22:10|61.85|59.45|62.07|59.67|62.07|59.67|61.82|59.42|0
1652098940000|2022-05-09 12:22:20|62.02|59.62|61.91|59.51|62.07|59.67|61.91|59.51|0
1652098950000|2022-05-09 12:22:30|61.63|59.23|61.74|59.34|61.79|59.39|61.63|59.23|0
1652098960000|2022-05-09 12:22:40|61.85|59.45|61.68|59.28|61.85|59.45|61.68|59.28|0
1652098970000|2022-05-09 12:22:50|61.79|59.39|61.85|59.45|61.85|59.45|61.79|59.39|0
1652098980000|2022-05-09 12:23:00|61.79|59.39|61.63|59.23|61.79|59.39|61.55|59.15|0
1652098990000|2022-05-09 12:23:10|61.68|59.28|61.74|59.34|61.74|59.34|61.68|59.28|0
1652099000000|2022-05-09 12:23:20|61.68|59.28|61.46|59.06|61.74|59.34|61.46|59.06|0
1652099010000|2022-05-09 12:23:30|61.52|59.12|61.52|59.12|61.52|59.12|61.49|59.09|0
1652099020000|2022-05-09 12:23:40|61.46|59.06|61.63|59.23|61.66|59.26|61.46|59.06|0
1652099030000|2022-05-09 12:23:50|61.57|59.17|61.6|59.2|61.6|59.2|61.52|59.12|0
1652099040000|2022-05-09 12:24:00|61.52|59.12|61.41|59.01|61.52|59.12|61.41|59.01|0
1652099050000|2022-05-09 12:24:10|61.35|58.95|61.35|58.95|61.35|58.95|61.35|58.95|0
1652099060000|2022-05-09 12:24:20|61.41|59.01|61.63|59.23|61.63|59.23|61.41|59.01|0
1652099070000|2022-05-09 12:24:30|61.68|59.28|61.9|59.5|61.9|59.5|61.68|59.28|0
1652099080000|2022-05-09 12:24:40|61.96|59.56|61.96|59.56|61.96|59.56|61.96|59.56|0
1652099090000|2022-05-09 12:24:50|61.9|59.5|61.9|59.5|61.9|59.5|61.9|59.5|0
1652099100000|2022-05-09 12:25:00|61.85|59.45|61.74|59.34|61.85|59.45|61.68|59.28|0
1652099110000|2022-05-09 12:25:10|61.79|59.39|61.63|59.23|61.85|59.45|61.63|59.23|0
1652099120000|2022-05-09 12:25:20|61.57|59.17|61.57|59.17|61.63|59.23|61.57|59.17|0
1652099130000|2022-05-09 12:25:30|61.63|59.23|61.43|59.03|61.63|59.23|61.43|59.03|0
1652099140000|2022-05-09 12:25:40|61.52|59.12|61.41|59.01|61.52|59.12|61.41|59.01|0
1652099150000|2022-05-09 12:25:50|61.52|59.12|61.79|59.39|61.79|59.39|61.52|59.12|0
1652099160000|2022-05-09 12:26:00|61.74|59.34|61.68|59.28|61.74|59.34|61.68|59.28|0
1652099170000|2022-05-09 12:26:10|61.63|59.23|61.63|59.23|61.63|59.23|61.63|59.23|0
1652099180000|2022-05-09 12:26:20|61.65|59.25|61.79|59.39|61.79|59.39|61.65|59.25|0
1652099190000|2022-05-09 12:26:30|61.68|59.28|61.68|59.28|61.68|59.28|61.68|59.28|0
1652099200000|2022-05-09 12:26:40|61.63|59.23|61.57|59.17|61.63|59.23|61.57|59.17|0
1652099210000|2022-05-09 12:26:50|61.52|59.12|61.52|59.12|61.52|59.12|61.46|59.06|0
1652099220000|2022-05-09 12:27:00|61.43|59.03|61.46|59.06|61.49|59.09|61.43|59.03|0
1652099230000|2022-05-09 12:27:10|61.43|59.03|61.41|59.01|61.43|59.03|61.41|59.01|0
1652099240000|2022-05-09 12:27:20|61.49|59.09|61.46|59.06|61.57|59.17|61.46|59.06|0
1652099250000|2022-05-09 12:27:30|61.52|59.12|61.79|59.39|61.79|59.39|61.52|59.12|0
1652099260000|2022-05-09 12:27:40|61.85|59.45|61.85|59.45|61.9|59.5|61.85|59.45|0
1652099270000|2022-05-09 12:27:50|61.9|59.5|61.68|59.28|61.9|59.5|61.68|59.28|0
1652099280000|2022-05-09 12:28:00|61.74|59.34|61.79|59.39|61.82|59.42|61.74|59.34|0
1652099290000|2022-05-09 12:28:10|61.57|59.17|61.49|59.09|61.57|59.17|61.49|59.09|0
1652099300000|2022-05-09 12:28:20|61.24|58.84|61.19|58.79|61.24|58.84|61.13|58.73|0
1652099310000|2022-05-09 12:28:30|61.24|58.84|61.24|58.84|61.24|58.84|61.19|58.79|0
1652099320000|2022-05-09 12:28:40|61.19|58.79|61.24|58.84|61.24|58.84|61.19|58.79|0
1652099330000|2022-05-09 12:28:50|61.21|58.81|61.13|58.73|61.21|58.81|61.13|58.73|0
1652099340000|2022-05-09 12:29:00|61.21|58.81|61.13|58.73|61.21|58.81|61.13|58.73|0
1652099350000|2022-05-09 12:29:10|61.08|58.68|61.13|58.73|61.16|58.76|61.08|58.68|0
1652099360000|2022-05-09 12:29:20|60.97|58.57|60.94|58.54|60.97|58.57|60.91|58.51|0
1652099370000|2022-05-09 12:29:30|60.97|58.57|61.08|58.68|61.08|58.68|60.97|58.57|0
1652099380000|2022-05-09 12:29:40|60.97|58.57|60.97|58.57|60.97|58.57|60.97|58.57|0
1652099390000|2022-05-09 12:29:50|61.02|58.62|60.86|58.46|61.02|58.62|60.86|58.46|0
1652099400000|2022-05-09 12:30:00|60.89|58.49|60.91|58.51|60.91|58.51|60.75|58.35|0
1652099410000|2022-05-09 12:30:10|61.02|58.62|61.19|58.79|61.21|58.81|61.02|58.62|0
1652099420000|2022-05-09 12:30:20|61.41|59.01|61.41|59.01|61.46|59.06|61.35|58.95|0
1652099430000|2022-05-09 12:30:30|61.35|58.95|61.63|59.23|61.63|59.23|61.35|58.95|0
1652099440000|2022-05-09 12:30:40|61.57|59.17|60.81|58.41|61.57|59.17|60.81|58.41|0
1652099450000|2022-05-09 12:30:50|60.64|58.24|60.59|58.19|60.64|58.24|60.48|58.08|0
1652099460000|2022-05-09 12:31:00|60.64|58.24|60.42|58.02|60.64|58.24|60.42|58.02|0
1652099470000|2022-05-09 12:31:10|60.29|57.89|60.29|57.89|60.29|57.89|60.29|57.89|0
1652099480000|2022-05-09 12:31:20|60.26|57.86|60.72|58.32|60.72|58.32|60.26|57.86|0
1652099490000|2022-05-09 12:31:30|60.75|58.35|61.1|58.7|61.1|58.7|60.75|58.35|0
1652099500000|2022-05-09 12:31:40|61.08|58.68|61.35|58.95|61.35|58.95|61.08|58.68|0
1652099510000|2022-05-09 12:31:50|61.3|58.9|61.24|58.84|61.3|58.9|61.13|58.73|0
1652099520000|2022-05-09 12:32:00|61.35|58.95|61.41|59.01|61.52|59.12|61.3|58.9|0
1652099530000|2022-05-09 12:32:10|61.3|58.9|61.13|58.73|61.3|58.9|61.13|58.73|0
1652099540000|2022-05-09 12:32:20|61.02|58.62|60.94|58.54|61.02|58.62|60.83|58.43|0
1652099550000|2022-05-09 12:32:30|60.91|58.51|60.86|58.46|60.97|58.57|60.86|58.46|0
1652099560000|2022-05-09 12:32:40|60.8|58.4|60.91|58.51|60.91|58.51|60.8|58.4|0
1652099570000|2022-05-09 12:32:50|60.86|58.46|60.8|58.4|60.88|58.48|60.8|58.4|0
1652099580000|2022-05-09 12:33:00|60.75|58.35|60.75|58.35|60.86|58.46|60.75|58.35|0
1652099590000|2022-05-09 12:33:10|60.86|58.46|60.75|58.35|60.86|58.46|60.75|58.35|0
1652099600000|2022-05-09 12:33:20|60.86|58.46|60.78|58.38|60.86|58.46|60.75|58.35|0
1652099610000|2022-05-09 12:33:30|60.75|58.35|60.91|58.51|60.91|58.51|60.75|58.35|0
1652099620000|2022-05-09 12:33:40|61.1|58.7|61.13|58.73|61.13|58.73|61.1|58.7|0
1652099630000|2022-05-09 12:33:50|61.16|58.76|61.46|59.06|61.46|59.06|61.16|58.76|0
1652099640000|2022-05-09 12:34:00|61.35|58.95|61.46|59.06|61.46|59.06|61.35|58.95|0
1652099650000|2022-05-09 12:34:10|61.51|59.11|61.41|59.01|61.51|59.11|61.35|58.95|0
1652099660000|2022-05-09 12:34:20|61.51|59.11|61.68|59.28|61.68|59.28|61.51|59.11|0
1652099670000|2022-05-09 12:34:30|61.71|59.31|61.79|59.39|61.79|59.39|61.71|59.31|0
1652099680000|2022-05-09 12:34:40|61.62|59.22|61.6|59.2|61.65|59.25|61.6|59.2|0
1652099690000|2022-05-09 12:34:50|61.57|59.17|61.51|59.11|61.62|59.22|61.51|59.11|0
1652099700000|2022-05-09 12:35:00|61.46|59.06|61.3|58.9|61.46|59.06|61.3|58.9|0
1652099710000|2022-05-09 12:35:10|61.24|58.84|61.32|58.92|61.32|58.92|61.24|58.84|0
1652099720000|2022-05-09 12:35:20|61.35|58.95|61.35|58.95|61.35|58.95|61.35|58.95|0
1652099730000|2022-05-09 12:35:30|61.4|59|61.29|58.89|61.4|59|61.29|58.89|0
1652099740000|2022-05-09 12:35:40|61.46|59.06|61.57|59.17|61.57|59.17|61.46|59.06|0
1652099750000|2022-05-09 12:35:50|61.62|59.22|61.68|59.28|61.73|59.33|61.62|59.22|0
1652099760000|2022-05-09 12:36:00|61.51|59.11|61.54|59.14|61.54|59.14|61.4|59|0
1652099770000|2022-05-09 12:36:10|61.43|59.03|61.46|59.06|61.46|59.06|61.4|59|0
1652099780000|2022-05-09 12:36:20|61.57|59.17|61.35|58.95|61.57|59.17|61.35|58.95|0
1652099790000|2022-05-09 12:36:30|61.4|59|61.4|59|61.4|59|61.4|59|0
1652099800000|2022-05-09 12:36:40|61.35|58.95|61.51|59.11|61.51|59.11|61.32|58.92|0
1652099810000|2022-05-09 12:36:50|61.57|59.17|61.84|59.44|61.84|59.44|61.57|59.17|0
1652099820000|2022-05-09 12:37:00|61.9|59.5|61.95|59.55|62.12|59.72|61.9|59.5|0
1652099830000|2022-05-09 12:37:10|61.9|59.5|62.18|59.78|62.18|59.78|61.9|59.5|0
1652099840000|2022-05-09 12:37:20|62.2|59.8|62.26|59.86|62.26|59.86|62.18|59.78|0
1652099850000|2022-05-09 12:37:30|62.29|59.89|62.56|60.16|62.56|60.16|62.29|59.89|0
1652099860000|2022-05-09 12:37:40|62.59|60.19|62.45|60.05|62.62|60.22|62.45|60.05|0
1652099870000|2022-05-09 12:37:50|62.51|60.11|62.45|60.05|62.51|60.11|62.45|60.05|0
1652099880000|2022-05-09 12:38:00|62.42|60.02|62.51|60.11|62.56|60.16|62.42|60.02|0
1652099890000|2022-05-09 12:38:10|62.56|60.16|62.68|60.28|62.68|60.28|62.56|60.16|0
1652099900000|2022-05-09 12:38:20|62.73|60.33|62.65|60.25|62.73|60.33|62.65|60.25|0
1652099910000|2022-05-09 12:38:30|62.62|60.22|62.73|60.33|62.73|60.33|62.62|60.22|0
1652099920000|2022-05-09 12:38:40|62.56|60.16|62.67|60.27|62.67|60.27|62.56|60.16|0
1652099930000|2022-05-09 12:38:50|62.65|60.25|62.62|60.22|62.73|60.33|62.62|60.22|0
1652099940000|2022-05-09 12:39:00|62.51|60.11|62.56|60.16|62.56|60.16|62.51|60.11|0
1652099950000|2022-05-09 12:39:10|62.62|60.22|62.51|60.11|62.62|60.22|62.51|60.11|0
1652099960000|2022-05-09 12:39:20|62.45|60.05|62.45|60.05|62.45|60.05|62.4|60|0
1652099970000|2022-05-09 12:39:30|62.51|60.11|62.51|60.11|62.51|60.11|62.51|60.11|0
1652099980000|2022-05-09 12:39:40|62.56|60.16|62.9|60.5|62.9|60.5|62.56|60.16|0
1652099990000|2022-05-09 12:39:50|63.07|60.67|63.12|60.72|63.12|60.72|63.07|60.67|0
1652100000000|2022-05-09 12:40:00|63.18|60.78|63.51|61.11|63.51|61.11|63.18|60.78|0
1652100010000|2022-05-09 12:40:10|63.46|61.06|63.54|61.14|63.54|61.14|63.46|61.06|0
1652100020000|2022-05-09 12:40:20|63.71|61.31|63.88|61.48|63.88|61.48|63.71|61.31|0
1652100030000|2022-05-09 12:40:30|63.85|61.45|63.97|61.57|63.97|61.57|63.8|61.4|0
1652100040000|2022-05-09 12:40:40|63.91|61.51|64.02|61.62|64.02|61.62|63.91|61.51|0
1652100050000|2022-05-09 12:40:50|64.08|61.68|64.08|61.68|64.08|61.68|64.02|61.62|0
1652100060000|2022-05-09 12:41:00|63.91|61.51|63.8|61.4|63.91|61.51|63.8|61.4|0
1652100070000|2022-05-09 12:41:10|63.88|61.48|63.85|61.45|63.88|61.48|63.85|61.45|0
1652100080000|2022-05-09 12:41:20|63.91|61.51|64.08|61.68|64.13|61.73|63.91|61.51|0
1652100090000|2022-05-09 12:41:30|64.05|61.65|64.25|61.85|64.25|61.85|64.05|61.65|0
1652100100000|2022-05-09 12:41:40|64.3|61.9|64.3|61.9|64.3|61.9|64.19|61.79|0
1652100110000|2022-05-09 12:41:50|64.25|61.85|64.25|61.85|64.25|61.85|64.19|61.79|0
1652100120000|2022-05-09 12:42:00|64.3|61.9|64.36|61.96|64.36|61.96|64.3|61.9|0
1652100130000|2022-05-09 12:42:10|64.3|61.9|64.08|61.68|64.3|61.9|64.08|61.68|0
1652100140000|2022-05-09 12:42:20|64.02|61.62|64.02|61.62|64.02|61.62|63.96|61.56|0
1652100150000|2022-05-09 12:42:30|64.08|61.68|64.02|61.62|64.08|61.68|64.02|61.62|0
1652100160000|2022-05-09 12:42:40|63.96|61.56|63.79|61.39|63.96|61.56|63.79|61.39|0
1652100170000|2022-05-09 12:42:50|63.63|61.23|63.51|61.11|63.63|61.23|63.51|61.11|0
1652100180000|2022-05-09 12:43:00|63.46|61.06|63.51|61.11|63.51|61.11|63.46|61.06|0
1652100190000|2022-05-09 12:43:10|63.48|61.08|63.29|60.89|63.48|61.08|63.29|60.89|0
1652100200000|2022-05-09 12:43:20|63.12|60.72|63.15|60.75|63.18|60.78|63.12|60.72|0
1652100210000|2022-05-09 12:43:30|63.06|60.66|63.06|60.66|63.18|60.78|63.06|60.66|0
1652100220000|2022-05-09 12:43:40|63.01|60.61|63.23|60.83|63.29|60.89|63.01|60.61|0
1652100230000|2022-05-09 12:43:50|63.29|60.89|63.18|60.78|63.29|60.89|63.18|60.78|0
1652100240000|2022-05-09 12:44:00|63.34|60.94|63.34|60.94|63.34|60.94|63.31|60.91|0
1652100250000|2022-05-09 12:44:10|63.43|61.03|63.63|61.23|63.63|61.23|63.43|61.03|0
1652100260000|2022-05-09 12:44:20|63.6|61.2|63.51|61.11|63.62|61.22|63.51|61.11|0
1652100270000|2022-05-09 12:44:30|63.54|61.14|63.62|61.22|63.62|61.22|63.54|61.14|0
1652100280000|2022-05-09 12:44:40|63.68|61.28|63.62|61.22|63.68|61.28|63.57|61.17|0
1652100300000|2022-05-09 12:45:00|63.79|61.39|63.85|61.45|63.96|61.56|63.79|61.39|0
1652100310000|2022-05-09 12:45:10|63.79|61.39|63.91|61.51|63.91|61.51|63.79|61.39|0
1652100320000|2022-05-09 12:45:20|64.08|61.68|64.13|61.73|64.13|61.73|64.08|61.68|0
1652100330000|2022-05-09 12:45:30|64.19|61.79|64.19|61.79|64.19|61.79|64.13|61.73|0
1652100340000|2022-05-09 12:45:40|64.13|61.73|63.85|61.45|64.13|61.73|63.85|61.45|0
1652100350000|2022-05-09 12:45:50|63.79|61.39|63.85|61.45|63.85|61.45|63.79|61.39|0
1652100360000|2022-05-09 12:46:00|63.82|61.42|64.02|61.62|64.02|61.62|63.82|61.42|0
1652100370000|2022-05-09 12:46:10|63.91|61.51|63.68|61.28|63.91|61.51|63.65|61.25|0
1652100380000|2022-05-09 12:46:20|63.57|61.17|63.46|61.06|63.57|61.17|63.46|61.06|0
1652100390000|2022-05-09 12:46:30|63.4|61|63.48|61.08|63.48|61.08|63.4|61|0
1652100400000|2022-05-09 12:46:40|63.46|61.06|63.37|60.97|63.46|61.06|63.37|60.97|0
1652100410000|2022-05-09 12:46:50|63.34|60.94|63.29|60.89|63.34|60.94|63.29|60.89|0
1652100420000|2022-05-09 12:47:00|63.17|60.77|63.06|60.66|63.17|60.77|63.06|60.66|0
1652100430000|2022-05-09 12:47:10|63.12|60.72|62.98|60.58|63.12|60.72|62.98|60.58|0
1652100440000|2022-05-09 12:47:20|63.01|60.61|62.92|60.52|63.01|60.61|62.89|60.49|0
1652100450000|2022-05-09 12:47:30|62.95|60.55|62.89|60.49|62.95|60.55|62.84|60.44|0
1652100460000|2022-05-09 12:47:40|63.01|60.61|63.03|60.63|63.06|60.66|62.98|60.58|0
1652100470000|2022-05-09 12:47:50|62.98|60.58|62.95|60.55|62.98|60.58|62.89|60.49|0
1652100480000|2022-05-09 12:48:00|62.89|60.49|62.92|60.52|62.92|60.52|62.89|60.49|0
1652100490000|2022-05-09 12:48:10|62.78|60.38|62.95|60.55|62.95|60.55|62.78|60.38|0
1652100500000|2022-05-09 12:48:20|63.06|60.66|63.06|60.66|63.06|60.66|63.01|60.61|0
1652100510000|2022-05-09 12:48:30|63.09|60.69|63.09|60.69|63.09|60.69|63.06|60.66|0
1652100520000|2022-05-09 12:48:40|63.06|60.66|63.23|60.83|63.23|60.83|63.06|60.66|0
1652100530000|2022-05-09 12:48:50|63.31|60.91|63.17|60.77|63.34|60.94|63.17|60.77|0
1652100540000|2022-05-09 12:49:00|63.12|60.72|63.12|60.72|63.12|60.72|63.06|60.66|0
1652100550000|2022-05-09 12:49:10|63.06|60.66|63.09|60.69|63.09|60.69|63.01|60.61|0
1652100560000|2022-05-09 12:49:20|63.12|60.72|63.01|60.61|63.12|60.72|63.01|60.61|0
1652100570000|2022-05-09 12:49:30|62.95|60.55|63.34|60.94|63.34|60.94|62.95|60.55|0
1652100580000|2022-05-09 12:49:40|63.4|61|63.59|61.19|63.59|61.19|63.4|61|0
1652100590000|2022-05-09 12:49:50|63.68|61.28|63.62|61.22|63.68|61.28|63.62|61.22|0
1652100600000|2022-05-09 12:50:00|63.68|61.28|63.68|61.28|63.68|61.28|63.68|61.28|0
1652100610000|2022-05-09 12:50:10|63.74|61.34|64.02|61.62|64.07|61.67|63.74|61.34|0
1652100620000|2022-05-09 12:50:20|63.96|61.56|63.9|61.5|64.02|61.62|63.9|61.5|0
1652100630000|2022-05-09 12:50:30|63.79|61.39|63.79|61.39|63.82|61.42|63.79|61.39|0
1652100640000|2022-05-09 12:50:40|63.74|61.34|63.45|61.05|63.74|61.34|63.45|61.05|0
1652100650000|2022-05-09 12:50:50|63.51|61.11|63.51|61.11|63.57|61.17|63.51|61.11|0
1652100660000|2022-05-09 12:51:00|63.45|61.05|63.45|61.05|63.51|61.11|63.45|61.05|0
1652100670000|2022-05-09 12:51:10|63.51|61.11|63.85|61.45|63.85|61.45|63.51|61.11|0
1652100680000|2022-05-09 12:51:20|62.42|60.02|63.26|60.86|63.26|60.86|62.39|59.99|0
1652100690000|2022-05-09 12:51:30|63.29|60.89|63.4|61|63.4|61|63.29|60.89|0
1652100700000|2022-05-09 12:51:40|63.46|61.06|63.51|61.11|63.51|61.11|63.46|61.06|0
1652100710000|2022-05-09 12:51:50|63.63|61.23|64.38|61.98|64.51|62.11|63.63|61.23|0
1652100720000|2022-05-09 12:52:00|64.27|61.87|64.32|61.92|64.32|61.92|64.21|61.81|0
1652100730000|2022-05-09 12:52:10|64.27|61.87|64.52|62.12|64.61|62.21|64.27|61.87|0
1652100740000|2022-05-09 12:52:20|64.55|62.15|65.26|62.86|65.26|62.86|64.55|62.15|0
1652100750000|2022-05-09 12:52:30|65.32|62.92|63.91|61.51|65.32|62.92|63.85|61.45|0
1652100760000|2022-05-09 12:52:40|63.79|61.39|63.91|61.51|63.91|61.51|63.79|61.39|0
1652100770000|2022-05-09 12:52:50|63.85|61.45|63.79|61.39|63.85|61.45|63.74|61.34|0
1652100780000|2022-05-09 12:53:00|63.74|61.34|63.74|61.34|63.79|61.39|63.74|61.34|0
1652100790000|2022-05-09 12:53:10|63.91|61.51|63.96|61.56|64.08|61.68|63.91|61.51|0
1652100800000|2022-05-09 12:53:20|63.99|61.59|63.96|61.56|64.02|61.62|63.96|61.56|0
1652100810000|2022-05-09 12:53:30|63.85|61.45|63.91|61.51|63.91|61.51|63.68|61.28|0
1652100820000|2022-05-09 12:53:40|63.85|61.45|63.91|61.51|64.02|61.62|63.85|61.45|0
1652100830000|2022-05-09 12:53:50|64.02|61.62|63.96|61.56|64.02|61.62|63.91|61.51|0
1652100840000|2022-05-09 12:54:00|64.02|61.62|64.02|61.62|64.02|61.62|64.02|61.62|0
1652100850000|2022-05-09 12:54:10|63.96|61.56|63.96|61.56|63.96|61.56|63.96|61.56|0
1652100860000|2022-05-09 12:54:20|63.91|61.51|63.99|61.59|63.99|61.59|63.91|61.51|0
1652100870000|2022-05-09 12:54:30|63.96|61.56|63.91|61.51|63.96|61.56|63.85|61.45|0
1652100880000|2022-05-09 12:54:40|63.96|61.56|63.85|61.45|63.96|61.56|63.85|61.45|0
1652100890000|2022-05-09 12:54:50|63.96|61.56|63.99|61.59|63.99|61.59|63.96|61.56|0
1652100900000|2022-05-09 12:55:00|63.96|61.56|63.91|61.51|64.02|61.62|63.91|61.51|0
1652100910000|2022-05-09 12:55:10|63.85|61.45|63.79|61.39|63.91|61.51|63.79|61.39|0
1652100920000|2022-05-09 12:55:20|63.62|61.22|63.62|61.22|63.62|61.22|63.57|61.17|0
1652100930000|2022-05-09 12:55:30|63.68|61.28|63.68|61.28|63.68|61.28|63.62|61.22|0
1652100940000|2022-05-09 12:55:40|63.62|61.22|63.62|61.22|63.68|61.28|63.62|61.22|0
1652100950000|2022-05-09 12:55:50|63.57|61.17|63.68|61.28|63.68|61.28|63.51|61.11|0
1652100960000|2022-05-09 12:56:00|63.74|61.34|63.65|61.25|63.74|61.34|63.62|61.22|0
1652100970000|2022-05-09 12:56:10|63.62|61.22|63.34|60.94|63.62|61.22|63.34|60.94|0
1652100980000|2022-05-09 12:56:20|63.4|61|63.57|61.17|63.57|61.17|63.4|61|0
1652100990000|2022-05-09 12:56:30|63.45|61.05|63.45|61.05|63.51|61.11|63.45|61.05|0
1652101000000|2022-05-09 12:56:40|63.48|61.08|63.45|61.05|63.48|61.08|63.45|61.05|0
1652101010000|2022-05-09 12:56:50|63.65|61.25|63.68|61.28|63.74|61.34|63.65|61.25|0
1652101020000|2022-05-09 12:57:00|63.57|61.17|63.62|61.22|63.62|61.22|63.57|61.17|0
1652101030000|2022-05-09 12:57:10|63.65|61.25|63.57|61.17|63.65|61.25|63.57|61.17|0
1652101040000|2022-05-09 12:57:20|63.62|61.22|63.62|61.22|63.62|61.22|63.62|61.22|0
1652101050000|2022-05-09 12:57:30|63.54|61.14|63.45|61.05|63.54|61.14|63.4|61|0
1652101060000|2022-05-09 12:57:40|63.29|60.89|63.17|60.77|63.29|60.89|63.17|60.77|0
1652101070000|2022-05-09 12:57:50|63.23|60.83|63.09|60.69|63.23|60.83|63|60.6|0
1652101080000|2022-05-09 12:58:00|63|60.6|63.06|60.66|63.06|60.66|63|60.6|0
1652101090000|2022-05-09 12:58:10|63|60.6|63.09|60.69|63.12|60.72|63|60.6|0
1652101100000|2022-05-09 12:58:20|63|60.6|62.89|60.49|63|60.6|62.89|60.49|0
1652101110000|2022-05-09 12:58:30|62.84|60.44|62.89|60.49|62.89|60.49|62.84|60.44|0
1652101120000|2022-05-09 12:58:40|62.95|60.55|62.95|60.55|63|60.6|62.95|60.55|0
1652101130000|2022-05-09 12:58:50|62.89|60.49|62.89|60.49|62.89|60.49|62.84|60.44|0
1652101140000|2022-05-09 12:59:00|62.95|60.55|62.84|60.44|62.95|60.55|62.84|60.44|0
1652101150000|2022-05-09 12:59:10|62.86|60.46|62.84|60.44|62.86|60.46|62.84|60.44|0
1652101160000|2022-05-09 12:59:20|62.78|60.38|62.72|60.32|62.81|60.41|62.67|60.27|0
1652101170000|2022-05-09 12:59:30|62.67|60.27|62.67|60.27|62.67|60.27|62.67|60.27|0
1652101180000|2022-05-09 12:59:40|62.61|60.21|62.75|60.35|62.75|60.35|62.61|60.21|0
1652101190000|2022-05-09 12:59:50|62.78|60.38|62.67|60.27|62.78|60.38|62.67|60.27|0
1652101200000|2022-05-09 13:00:00|62.72|60.32|62.72|60.32|62.72|60.32|62.72|60.32|0
1652101210000|2022-05-09 13:00:10|62.78|60.38|62.78|60.38|62.86|60.46|62.78|60.38|0
1652101220000|2022-05-09 13:00:20|62.81|60.41|62.84|60.44|62.84|60.44|62.78|60.38|0
1652101230000|2022-05-09 13:00:30|62.78|60.38|62.72|60.32|62.84|60.44|62.72|60.32|0
1652101240000|2022-05-09 13:00:40|62.67|60.27|62.5|60.1|62.67|60.27|62.5|60.1|0
1652101250000|2022-05-09 13:00:50|62.56|60.16|62.72|60.32|62.72|60.32|62.56|60.16|0
1652101260000|2022-05-09 13:01:00|62.67|60.27|62.92|60.52|62.92|60.52|62.67|60.27|0
1652101270000|2022-05-09 13:01:10|63|60.6|62.78|60.38|63|60.6|62.78|60.38|0
1652101280000|2022-05-09 13:01:20|62.67|60.27|62.78|60.38|62.84|60.44|62.67|60.27|0
1652101290000|2022-05-09 13:01:30|62.72|60.32|62.67|60.27|62.72|60.32|62.61|60.21|0
1652101300000|2022-05-09 13:01:40|62.58|60.18|62.5|60.1|62.58|60.18|62.44|60.04|0
1652101310000|2022-05-09 13:01:50|62.44|60.04|62.28|59.88|62.44|60.04|62.22|59.82|0
1652101320000|2022-05-09 13:02:00|62.39|59.99|62.33|59.93|62.39|59.99|62.33|59.93|0
1652101330000|2022-05-09 13:02:10|62.28|59.88|62.28|59.88|62.28|59.88|62.22|59.82|0
1652101340000|2022-05-09 13:02:20|62.17|59.77|62.06|59.66|62.17|59.77|62.06|59.66|0
1652101350000|2022-05-09 13:02:30|62.11|59.71|62.28|59.88|62.28|59.88|62.11|59.71|0
1652101360000|2022-05-09 13:02:40|62.3|59.9|62.67|60.27|62.67|60.27|62.28|59.88|0
1652101370000|2022-05-09 13:02:50|62.72|60.32|62.67|60.27|62.72|60.32|62.56|60.16|0
1652101380000|2022-05-09 13:03:00|62.61|60.21|62.78|60.38|62.78|60.38|62.61|60.21|0
1652101390000|2022-05-09 13:03:10|62.89|60.49|62.92|60.52|62.92|60.52|62.83|60.43|0
1652101400000|2022-05-09 13:03:20|62.89|60.49|62.33|59.93|62.89|60.49|62.3|59.9|0
1652101410000|2022-05-09 13:03:30|62.36|59.96|62.44|60.04|62.44|60.04|62.11|59.71|0
1652101420000|2022-05-09 13:03:40|62.33|59.93|62.33|59.93|62.33|59.93|62.33|59.93|0
1652101430000|2022-05-09 13:03:50|62.44|60.04|62.33|59.93|62.5|60.1|62.33|59.93|0
1652101440000|2022-05-09 13:04:00|62.17|59.77|62.44|60.04|62.44|60.04|62.17|59.77|0
1652101450000|2022-05-09 13:04:10|62.33|59.93|62.33|59.93|62.36|59.96|62.3|59.9|0
1652101460000|2022-05-09 13:04:20|62.39|59.99|62.61|60.21|62.61|60.21|62.39|59.99|0
1652101470000|2022-05-09 13:04:30|62.69|60.29|62.5|60.1|62.69|60.29|62.5|60.1|0
1652101480000|2022-05-09 13:04:40|62.55|60.15|62.39|59.99|62.61|60.21|62.39|59.99|0
1652101490000|2022-05-09 13:04:50|62.44|60.04|62.95|60.55|62.95|60.55|62.44|60.04|0
1652101500000|2022-05-09 13:05:00|63|60.6|63|60.6|63.23|60.83|63|60.6|0
1652101510000|2022-05-09 13:05:10|62.95|60.55|63|60.6|63|60.6|62.95|60.55|0
1652101520000|2022-05-09 13:05:20|63.03|60.63|63|60.6|63.03|60.63|63|60.6|0
1652101530000|2022-05-09 13:05:30|63.11|60.71|62.89|60.49|63.11|60.71|62.89|60.49|0
1652101540000|2022-05-09 13:05:40|62.72|60.32|62.72|60.32|62.72|60.32|62.69|60.29|0
1652101550000|2022-05-09 13:05:50|62.78|60.38|62.64|60.24|62.78|60.38|62.64|60.24|0
1652101560000|2022-05-09 13:06:00|62.67|60.27|62.75|60.35|62.75|60.35|62.61|60.21|0
1652101570000|2022-05-09 13:06:10|62.72|60.32|62.78|60.38|62.83|60.43|62.72|60.32|0
1652101580000|2022-05-09 13:06:20|62.83|60.43|62.92|60.52|62.92|60.52|62.83|60.43|0
1652101590000|2022-05-09 13:06:30|62.95|60.55|62.83|60.43|63|60.6|62.83|60.43|0
1652101600000|2022-05-09 13:06:40|62.8|60.4|62.89|60.49|62.94|60.54|62.8|60.4|0
1652101610000|2022-05-09 13:06:50|62.92|60.52|62.97|60.57|62.97|60.57|62.89|60.49|0
1652101620000|2022-05-09 13:07:00|62.83|60.43|62.94|60.54|62.94|60.54|62.83|60.43|0
1652101630000|2022-05-09 13:07:10|62.97|60.57|62.94|60.54|62.97|60.57|62.89|60.49|0
1652101640000|2022-05-09 13:07:20|62.89|60.49|62.83|60.43|62.89|60.49|62.83|60.43|0
1652101650000|2022-05-09 13:07:30|62.78|60.38|62.61|60.21|62.78|60.38|62.61|60.21|0
1652101660000|2022-05-09 13:07:40|62.55|60.15|62.55|60.15|62.55|60.15|62.55|60.15|0
1652101670000|2022-05-09 13:07:50|62.61|60.21|62.5|60.1|62.61|60.21|62.5|60.1|0
1652101680000|2022-05-09 13:08:00|62.61|60.21|62.55|60.15|62.61|60.21|62.55|60.15|0
1652101690000|2022-05-09 13:08:10|62.44|60.04|62.39|59.99|62.44|60.04|62.33|59.93|0
1652101700000|2022-05-09 13:08:20|62.44|60.04|62.5|60.1|62.5|60.1|62.39|59.99|0
1652101710000|2022-05-09 13:08:30|62.55|60.15|62.61|60.21|62.61|60.21|62.55|60.15|0
1652101720000|2022-05-09 13:08:40|62.66|60.26|62.66|60.26|62.66|60.26|62.66|60.26|0
1652101730000|2022-05-09 13:08:50|62.72|60.32|62.83|60.43|62.83|60.43|62.72|60.32|0
1652101740000|2022-05-09 13:09:00|62.89|60.49|62.94|60.54|62.94|60.54|62.89|60.49|0
1652101750000|2022-05-09 13:09:10|63|60.6|63.03|60.63|63.06|60.66|63|60.6|0
1652101760000|2022-05-09 13:09:20|63|60.6|62.97|60.57|63|60.6|62.97|60.57|0
1652101770000|2022-05-09 13:09:30|62.94|60.54|63|60.6|63|60.6|62.94|60.54|0
1652101780000|2022-05-09 13:09:40|63.06|60.66|63.06|60.66|63.06|60.66|62.94|60.54|0
1652101790000|2022-05-09 13:09:50|63|60.6|63|60.6|63.06|60.66|63|60.6|0
1652101800000|2022-05-09 13:10:00|62.89|60.49|62.94|60.54|62.94|60.54|62.89|60.49|0
1652101810000|2022-05-09 13:10:10|62.91|60.51|62.72|60.32|62.94|60.54|62.72|60.32|0
1652101820000|2022-05-09 13:10:20|62.78|60.38|62.66|60.26|62.78|60.38|62.66|60.26|0
1652101830000|2022-05-09 13:10:30|62.61|60.21|62.72|60.32|62.72|60.32|62.61|60.21|0
1652101840000|2022-05-09 13:10:40|62.69|60.29|62.55|60.15|62.69|60.29|62.55|60.15|0
1652101850000|2022-05-09 13:10:50|62.61|60.21|62.66|60.26|62.66|60.26|62.61|60.21|0
1652101860000|2022-05-09 13:11:00|62.58|60.18|62.72|60.32|62.72|60.32|62.58|60.18|0
1652101870000|2022-05-09 13:11:10|62.69|60.29|62.78|60.38|62.78|60.38|62.69|60.29|0
1652101880000|2022-05-09 13:11:20|62.66|60.26|62.55|60.15|62.66|60.26|62.55|60.15|0
1652101890000|2022-05-09 13:11:30|62.72|60.32|62.8|60.4|62.8|60.4|62.66|60.26|0
1652101900000|2022-05-09 13:11:40|62.83|60.43|62.72|60.32|62.83|60.43|62.72|60.32|0
1652101910000|2022-05-09 13:11:50|62.66|60.26|62.72|60.32|62.72|60.32|62.66|60.26|0
1652101920000|2022-05-09 13:12:00|62.75|60.35|62.78|60.38|62.78|60.38|62.72|60.32|0
1652101930000|2022-05-09 13:12:10|62.83|60.43|62.94|60.54|62.94|60.54|62.83|60.43|0
1652101940000|2022-05-09 13:12:20|63|60.6|63.17|60.77|63.17|60.77|63|60.6|0
1652101950000|2022-05-09 13:12:30|63.28|60.88|63.39|60.99|63.39|60.99|63.28|60.88|0
1652101960000|2022-05-09 13:12:40|63.45|61.05|63.5|61.1|63.5|61.1|63.45|61.05|0
1652101970000|2022-05-09 13:12:50|63.56|61.16|63.73|61.33|63.73|61.33|63.56|61.16|0
1652101980000|2022-05-09 13:13:00|63.79|61.39|63.9|61.5|63.96|61.56|63.79|61.39|0
1652101990000|2022-05-09 13:13:10|63.84|61.44|63.84|61.44|63.84|61.44|63.73|61.33|0
1652102000000|2022-05-09 13:13:20|63.81|61.41|63.87|61.47|63.9|61.5|63.79|61.39|0
1652102010000|2022-05-09 13:13:30|63.9|61.5|63.87|61.47|63.9|61.5|63.87|61.47|0
1652102020000|2022-05-09 13:13:40|63.79|61.39|63.9|61.5|63.9|61.5|63.79|61.39|0
1652102030000|2022-05-09 13:13:50|63.93|61.53|63.84|61.44|63.96|61.56|63.79|61.39|0
1652102040000|2022-05-09 13:14:00|63.9|61.5|63.96|61.56|63.96|61.56|63.9|61.5|0
1652102050000|2022-05-09 13:14:10|64.07|61.67|64.3|61.9|64.3|61.9|64.07|61.67|0
1652102060000|2022-05-09 13:14:20|64.24|61.84|64.3|61.9|64.3|61.9|64.24|61.84|0
1652102070000|2022-05-09 13:14:30|64.24|61.84|64.18|61.78|64.24|61.84|64.18|61.78|0
1652102080000|2022-05-09 13:14:40|64.69|62.29|64.81|62.41|64.81|62.41|64.66|62.26|0
1652102090000|2022-05-09 13:14:50|64.89|62.49|64.92|62.52|64.92|62.52|64.89|62.49|0
1652102100000|2022-05-09 13:15:00|65.15|62.75|65.15|62.75|65.15|62.75|65.09|62.69|0
1652102110000|2022-05-09 13:15:10|64.81|62.41|64.75|62.35|64.92|62.52|64.75|62.35|0
1652102120000|2022-05-09 13:15:20|64.78|62.38|64.87|62.47|64.87|62.47|64.75|62.35|0
1652102130000|2022-05-09 13:15:30|64.92|62.52|64.81|62.41|64.92|62.52|64.81|62.41|0
1652102140000|2022-05-09 13:15:40|64.87|62.47|64.75|62.35|64.87|62.47|64.75|62.35|0
1652102150000|2022-05-09 13:15:50|64.81|62.41|64.89|62.49|64.89|62.49|64.81|62.41|0
1652102160000|2022-05-09 13:16:00|64.92|62.52|64.92|62.52|64.92|62.52|64.92|62.52|0
1652102170000|2022-05-09 13:16:10|64.98|62.58|65.09|62.69|65.09|62.69|64.98|62.58|0
1652102180000|2022-05-09 13:16:20|65.15|62.75|64.87|62.47|65.24|62.84|64.87|62.47|0
1652102190000|2022-05-09 13:16:30|64.81|62.41|64.75|62.35|64.87|62.47|64.75|62.35|0
1652102200000|2022-05-09 13:16:40|64.81|62.41|64.58|62.18|64.86|62.46|64.58|62.18|0
1652102210000|2022-05-09 13:16:50|64.64|62.24|64.58|62.18|64.64|62.24|64.52|62.12|0
1652102220000|2022-05-09 13:17:00|64.41|62.01|64.35|61.95|64.41|62.01|64.35|61.95|0
1652102230000|2022-05-09 13:17:10|64.18|61.78|64.21|61.81|64.21|61.81|64.18|61.78|0
1652102240000|2022-05-09 13:17:20|64.24|61.84|64.12|61.72|64.24|61.84|64.12|61.72|0
1652102250000|2022-05-09 13:17:30|64.07|61.67|64.12|61.72|64.12|61.72|64.07|61.67|0
1652102260000|2022-05-09 13:17:40|64.01|61.61|63.95|61.55|64.07|61.67|63.95|61.55|0
1652102270000|2022-05-09 13:17:50|63.9|61.5|63.9|61.5|63.95|61.55|63.9|61.5|0
1652102280000|2022-05-09 13:18:00|63.84|61.44|63.78|61.38|63.84|61.44|63.78|61.38|0
1652102290000|2022-05-09 13:18:10|63.56|61.16|63.59|61.19|63.59|61.19|63.5|61.1|0
1652102300000|2022-05-09 13:18:20|63.61|61.21|63.73|61.33|63.78|61.38|63.61|61.21|0
1652102310000|2022-05-09 13:18:30|63.67|61.27|63.78|61.38|63.78|61.38|63.67|61.27|0
1652102320000|2022-05-09 13:18:40|63.67|61.27|63.78|61.38|63.78|61.38|63.67|61.27|0
1652102330000|2022-05-09 13:18:50|63.73|61.33|63.67|61.27|63.73|61.33|63.67|61.27|0
1652102340000|2022-05-09 13:19:00|63.61|61.21|63.67|61.27|63.67|61.27|63.61|61.21|0
1652102350000|2022-05-09 13:19:10|63.61|61.21|63.56|61.16|63.67|61.27|63.56|61.16|0
1652102360000|2022-05-09 13:19:20|63.5|61.1|63.67|61.27|63.67|61.27|63.5|61.1|0
1652102370000|2022-05-09 13:19:30|63.61|61.21|63.56|61.16|63.61|61.21|63.56|61.16|0
1652102380000|2022-05-09 13:19:40|63.61|61.21|63.61|61.21|63.61|61.21|63.58|61.18|0
1652102390000|2022-05-09 13:19:50|63.56|61.16|63.56|61.16|63.56|61.16|63.5|61.1|0
1652102400000|2022-05-09 13:20:00|63.58|61.18|63.56|61.16|63.61|61.21|63.56|61.16|0
1652102410000|2022-05-09 13:20:10|63.5|61.1|63.28|60.88|63.5|61.1|63.28|60.88|0
1652102420000|2022-05-09 13:20:20|63.33|60.93|63.11|60.71|63.33|60.93|63.11|60.71|0
1652102430000|2022-05-09 13:20:30|63.16|60.76|63.13|60.73|63.16|60.76|63.13|60.73|0
1652102440000|2022-05-09 13:20:40|63.16|60.76|63.22|60.82|63.22|60.82|63.11|60.71|0
1652102450000|2022-05-09 13:20:50|63.11|60.71|63.11|60.71|63.11|60.71|63.05|60.65|0
1652102460000|2022-05-09 13:21:00|62.94|60.54|63.08|60.68|63.08|60.68|62.94|60.54|0
1652102470000|2022-05-09 13:21:10|63.11|60.71|63.16|60.76|63.16|60.76|63.02|60.62|0
1652102480000|2022-05-09 13:21:20|63.19|60.79|63.16|60.76|63.22|60.82|63.16|60.76|0
1652102490000|2022-05-09 13:21:30|63.11|60.71|63.13|60.73|63.16|60.76|63.11|60.71|0
1652102500000|2022-05-09 13:21:40|63.11|60.71|63.28|60.88|63.28|60.88|63.11|60.71|0
1652102510000|2022-05-09 13:21:50|63.22|60.82|63.28|60.88|63.28|60.88|63.22|60.82|0
1652102520000|2022-05-09 13:22:00|63.33|60.93|63.28|60.88|63.33|60.93|63.28|60.88|0
1652102530000|2022-05-09 13:22:10|63.16|60.76|63.11|60.71|63.16|60.76|63.08|60.68|0
1652102540000|2022-05-09 13:22:20|62.97|60.57|63.08|60.68|63.08|60.68|62.97|60.57|0
1652102550000|2022-05-09 13:22:30|62.99|60.59|63.11|60.71|63.11|60.71|62.99|60.59|0
1652102560000|2022-05-09 13:22:40|63.05|60.65|62.99|60.59|63.05|60.65|62.94|60.54|0
1652102570000|2022-05-09 13:22:50|63.05|60.65|62.99|60.59|63.05|60.65|62.99|60.59|0
1652102580000|2022-05-09 13:23:00|62.94|60.54|63.22|60.82|63.22|60.82|62.94|60.54|0
1652102590000|2022-05-09 13:23:10|63.27|60.87|63.11|60.71|63.27|60.87|63.11|60.71|0
1652102600000|2022-05-09 13:23:20|63.16|60.76|63.22|60.82|63.27|60.87|63.16|60.76|0
1652102610000|2022-05-09 13:23:30|63.19|60.79|63.22|60.82|63.22|60.82|63.19|60.79|0
1652102620000|2022-05-09 13:23:40|63.16|60.76|63.11|60.71|63.16|60.76|63.11|60.71|0
1652102630000|2022-05-09 13:23:50|63.16|60.76|63.16|60.76|63.22|60.82|63.16|60.76|0
1652102640000|2022-05-09 13:24:00|63.33|60.93|63.27|60.87|63.33|60.93|63.27|60.87|0
1652102650000|2022-05-09 13:24:10|63.39|60.99|63.5|61.1|63.5|61.1|63.33|60.93|0
1652102660000|2022-05-09 13:24:20|63.53|61.13|63.67|61.27|63.67|61.27|63.44|61.04|0
1652102670000|2022-05-09 13:24:30|63.72|61.32|63.67|61.27|63.72|61.32|63.67|61.27|0
1652102680000|2022-05-09 13:24:40|63.72|61.32|63.78|61.38|63.84|61.44|63.72|61.32|0
1652102690000|2022-05-09 13:24:50|63.84|61.44|63.89|61.49|63.89|61.49|63.84|61.44|0
1652102700000|2022-05-09 13:25:00|63.84|61.44|63.78|61.38|63.84|61.44|63.78|61.38|0
1652102710000|2022-05-09 13:25:10|63.72|61.32|63.22|60.82|63.72|61.32|63.11|60.71|0
1652102720000|2022-05-09 13:25:20|63.24|60.84|63.11|60.71|63.24|60.84|63.11|60.71|0
1652102730000|2022-05-09 13:25:30|63.27|60.87|63.33|60.93|63.39|60.99|63.22|60.82|0
1652102740000|2022-05-09 13:25:40|63.44|61.04|63.39|60.99|63.44|61.04|63.39|60.99|0
1652102750000|2022-05-09 13:25:50|63.5|61.1|63.55|61.15|63.55|61.15|63.5|61.1|0
1652102760000|2022-05-09 13:26:00|63.5|61.1|63.58|61.18|63.58|61.18|63.5|61.1|0
1652102770000|2022-05-09 13:26:10|63.72|61.32|63.67|61.27|63.72|61.32|63.61|61.21|0
1652102780000|2022-05-09 13:26:20|63.64|61.24|63.78|61.38|63.89|61.49|63.64|61.24|0
1652102790000|2022-05-09 13:26:30|63.84|61.44|63.81|61.41|63.84|61.44|63.78|61.38|0
1652102800000|2022-05-09 13:26:40|63.78|61.38|64.01|61.61|64.01|61.61|63.78|61.38|0
1652102810000|2022-05-09 13:26:50|64.06|61.66|63.95|61.55|64.06|61.66|63.95|61.55|0
1652102820000|2022-05-09 13:27:00|63.89|61.49|63.95|61.55|63.95|61.55|63.72|61.32|0
1652102830000|2022-05-09 13:27:10|63.84|61.44|63.89|61.49|63.95|61.55|63.84|61.44|0
1652102840000|2022-05-09 13:27:20|63.78|61.38|63.78|61.38|63.78|61.38|63.72|61.32|0
1652102850000|2022-05-09 13:27:30|63.84|61.44|63.67|61.27|63.84|61.44|63.67|61.27|0
1652102860000|2022-05-09 13:27:40|63.61|61.21|63.67|61.27|63.67|61.27|63.55|61.15|0
1652102870000|2022-05-09 13:27:50|63.78|61.38|64.18|61.78|64.18|61.78|63.78|61.38|0
1652102880000|2022-05-09 13:28:00|64.12|61.72|64.15|61.75|64.18|61.78|64.12|61.72|0
1652102890000|2022-05-09 13:28:10|64.12|61.72|64.01|61.61|64.12|61.72|63.95|61.55|0
1652102900000|2022-05-09 13:28:20|64.12|61.72|63.89|61.49|64.12|61.72|63.89|61.49|0
1652102910000|2022-05-09 13:28:30|63.84|61.44|63.84|61.44|63.84|61.44|63.78|61.38|0
1652102920000|2022-05-09 13:28:40|63.89|61.49|63.44|61.04|63.89|61.49|63.38|60.98|0
1652102930000|2022-05-09 13:28:50|63.33|60.93|63.38|60.98|63.44|61.04|63.33|60.93|0
1652102940000|2022-05-09 13:29:00|63.22|60.82|63.16|60.76|63.24|60.84|63.16|60.76|0
1652102950000|2022-05-09 13:29:10|63.33|60.93|63.33|60.93|63.38|60.98|63.33|60.93|0
1652102970000|2022-05-09 13:29:30|63.22|60.82|63.1|60.7|63.27|60.87|63.1|60.7|0
1652102980000|2022-05-09 13:29:40|63.16|60.76|62.94|60.54|63.16|60.76|62.94|60.54|0
1652102990000|2022-05-09 13:29:50|63.1|60.7|62.79|60.39|63.1|60.7|62.79|60.39|0
1652103000000|2022-05-09 13:30:00|63.07|60.67|62.94|60.54|63.07|60.67|62.77|60.37|0
1652103010000|2022-05-09 13:30:10|62.88|60.48|62.94|60.54|63.16|60.76|62.88|60.48|0
1652103020000|2022-05-09 13:30:20|62.21|59.81|62.49|60.09|62.71|60.31|62.1|59.7|0
1652103030000|2022-05-09 13:30:30|62.54|60.14|62.99|60.59|63.3|60.9|62.54|60.14|0
1652103040000|2022-05-09 13:30:40|63.02|60.62|62.99|60.59|63.16|60.76|62.99|60.59|0
1652103050000|2022-05-09 13:30:50|62.66|60.26|63.22|60.82|63.22|60.82|62.66|60.26|0
1652103060000|2022-05-09 13:31:00|63.16|60.76|63.55|61.15|63.55|61.15|63.16|60.76|0
1652103070000|2022-05-09 13:31:10|63.67|61.27|63.67|61.27|63.72|61.32|63.67|61.27|0
1652103080000|2022-05-09 13:31:20|63.61|61.21|63.5|61.1|63.84|61.44|63.5|61.1|0
1652103090000|2022-05-09 13:31:30|63.05|60.65|63.33|60.93|63.33|60.93|62.93|60.53|0
1652103100000|2022-05-09 13:31:40|63.22|60.82|62.93|60.53|63.38|60.98|62.93|60.53|0
1652103110000|2022-05-09 13:31:50|63.5|61.1|63.07|60.67|63.5|61.1|63.07|60.67|0
1652103120000|2022-05-09 13:32:00|62.96|60.56|64|61.6|64|61.6|62.96|60.56|0
1652103130000|2022-05-09 13:32:10|63.67|61.27|64.12|61.72|64.12|61.72|63.61|61.21|0
1652103140000|2022-05-09 13:32:20|63.67|61.27|63.33|60.93|63.78|61.38|63.33|60.93|0
1652103150000|2022-05-09 13:32:30|63.05|60.65|61.93|59.53|63.05|60.65|61.93|59.53|0
1652103160000|2022-05-09 13:32:40|61.66|59.26|61.9|59.5|62.27|59.87|61.66|59.26|0
1652103170000|2022-05-09 13:32:50|61.88|59.48|61.6|59.2|61.88|59.48|61.6|59.2|0
1652103180000|2022-05-09 13:33:00|61.55|59.15|60.83|58.43|61.55|59.15|60.83|58.43|0
1652103190000|2022-05-09 13:33:10|60.94|58.54|60.73|58.33|60.94|58.54|60.67|58.27|0
1652103200000|2022-05-09 13:33:20|60.51|58.11|61.22|58.82|61.71|59.31|60.51|58.11|0
1652103210000|2022-05-09 13:33:30|61.27|58.87|61.82|59.42|61.85|59.45|61.27|58.87|0
1652103220000|2022-05-09 13:33:40|61.05|58.65|61.16|58.76|61.19|58.79|61.05|58.65|0
1652103230000|2022-05-09 13:33:50|61|58.6|61.16|58.76|61.16|58.76|61|58.6|0
1652103240000|2022-05-09 13:34:00|61.22|58.82|61.38|58.98|61.44|59.04|61.22|58.82|0
1652103250000|2022-05-09 13:34:10|60.94|58.54|60.89|58.49|61|58.6|60.89|58.49|0
1652103260000|2022-05-09 13:34:20|61.08|58.68|61.16|58.76|61.16|58.76|61|58.6|0
1652103270000|2022-05-09 13:34:30|61.6|59.2|60.94|58.54|61.6|59.2|60.89|58.49|0
1652103280000|2022-05-09 13:34:40|61.6|59.2|61.93|59.53|61.93|59.53|61.6|59.2|0
1652103290000|2022-05-09 13:34:50|61.77|59.37|62.49|60.09|62.49|60.09|61.44|59.04|0
1652103300000|2022-05-09 13:35:00|63.21|60.81|63.21|60.81|63.33|60.93|63.21|60.81|0
1652103310000|2022-05-09 13:35:10|63.05|60.65|63.33|60.93|63.33|60.93|63.05|60.65|0
1652103320000|2022-05-09 13:35:20|62.93|60.53|63.1|60.7|63.1|60.7|62.88|60.48|0
1652103330000|2022-05-09 13:35:30|62.71|60.31|63.07|60.67|63.07|60.67|62.65|60.25|0
1652103340000|2022-05-09 13:35:40|62.88|60.48|63.16|60.76|63.16|60.76|62.88|60.48|0
1652103350000|2022-05-09 13:35:50|63.24|60.84|62.88|60.48|63.33|60.93|62.88|60.48|0
1652103360000|2022-05-09 13:36:00|63.16|60.76|62.38|59.98|63.16|60.76|62.38|59.98|0
1652103370000|2022-05-09 13:36:10|62.54|60.14|62.65|60.25|62.65|60.25|62.43|60.03|0
1652103380000|2022-05-09 13:36:20|62.99|60.59|63.16|60.76|63.16|60.76|62.99|60.59|0
1652103390000|2022-05-09 13:36:30|63.33|60.93|63.27|60.87|63.33|60.93|63.18|60.78|0
1652103400000|2022-05-09 13:36:40|63.44|61.04|63.61|61.21|63.61|61.21|63.21|60.81|0
1652103410000|2022-05-09 13:36:50|63.55|61.15|63.44|61.04|63.61|61.21|63.44|61.04|0
1652103420000|2022-05-09 13:37:00|63.1|60.7|62.65|60.25|63.1|60.7|62.54|60.14|0
1652103430000|2022-05-09 13:37:10|62.6|60.2|61.71|59.31|62.6|60.2|61.55|59.15|0
1652103440000|2022-05-09 13:37:20|62.18|59.78|61.93|59.53|62.18|59.78|61.93|59.53|0
1652103450000|2022-05-09 13:37:30|61.54|59.14|61.71|59.31|61.71|59.31|61.49|59.09|0
1652103460000|2022-05-09 13:37:40|62.32|59.92|61.99|59.59|62.49|60.09|61.99|59.59|0
1652103470000|2022-05-09 13:37:50|61.9|59.5|62.15|59.75|62.15|59.75|61.82|59.42|0
1652103480000|2022-05-09 13:38:00|61.82|59.42|61.99|59.59|62.04|59.64|61.82|59.42|0
1652103490000|2022-05-09 13:38:10|62.26|59.86|62.43|60.03|62.43|60.03|62.26|59.86|0
1652103500000|2022-05-09 13:38:20|62.65|60.25|63.07|60.67|63.07|60.67|62.65|60.25|0
1652103510000|2022-05-09 13:38:30|63.52|61.12|64.06|61.66|64.06|61.66|63.52|61.12|0
1652103520000|2022-05-09 13:38:40|63.72|61.32|64.46|62.06|64.46|62.06|63.72|61.32|0
1652103530000|2022-05-09 13:38:50|64.23|61.83|64.57|62.17|64.57|62.17|64.23|61.83|0
1652103540000|2022-05-09 13:39:00|64.68|62.28|65.6|63.2|65.6|63.2|64.57|62.17|0
1652103550000|2022-05-09 13:39:10|65.51|63.11|65.54|63.14|65.72|63.32|65.37|62.97|0
1652103560000|2022-05-09 13:39:20|65.26|62.86|65.37|62.97|65.54|63.14|65.26|62.86|0
1652103570000|2022-05-09 13:39:30|65.14|62.74|65.03|62.63|65.14|62.74|64.74|62.34|0
1652103580000|2022-05-09 13:39:40|64.8|62.4|64.63|62.23|64.8|62.4|64.51|62.11|0
1652103590000|2022-05-09 13:39:50|64.29|61.89|63.89|61.49|64.29|61.89|63.72|61.32|0
1652103600000|2022-05-09 13:40:00|64.23|61.83|64|61.6|64.23|61.83|64|61.6|0
1652103610000|2022-05-09 13:40:10|63.35|60.95|62.32|59.92|63.35|60.95|61.99|59.59|0
1652103620000|2022-05-09 13:40:20|62.12|59.72|62.26|59.86|62.32|59.92|62.12|59.72|0
1652103630000|2022-05-09 13:40:30|61.93|59.53|62.54|60.14|62.54|60.14|61.38|58.98|0
1652103640000|2022-05-09 13:40:40|62.43|60.03|62.71|60.31|62.79|60.39|62.43|60.03|0
1652103650000|2022-05-09 13:40:50|63.83|61.43|64|61.6|64.46|62.06|63.83|61.43|0
1652103660000|2022-05-09 13:41:00|63.8|61.4|64.4|62|64.4|62|63.72|61.32|0
1652103670000|2022-05-09 13:41:10|64.06|61.66|63.32|60.92|64.11|61.71|63.32|60.92|0
1652103680000|2022-05-09 13:41:20|63.27|60.87|62.99|60.59|63.27|60.87|62.99|60.59|0
1652103690000|2022-05-09 13:41:30|62.87|60.47|63.04|60.64|63.04|60.64|62.87|60.47|0
1652103700000|2022-05-09 13:41:40|63.44|61.04|63.18|60.78|63.44|61.04|63.04|60.64|0
1652103710000|2022-05-09 13:41:50|63.35|60.95|63.74|61.34|63.89|61.49|63.35|60.95|0
1652103720000|2022-05-09 13:42:00|63.55|61.15|63.15|60.75|63.55|61.15|63.15|60.75|0
1652103730000|2022-05-09 13:42:10|63.21|60.81|62.71|60.31|63.21|60.81|62.54|60.14|0
1652103740000|2022-05-09 13:42:20|62.76|60.36|62.87|60.47|62.87|60.47|62.73|60.33|0
1652103750000|2022-05-09 13:42:30|62.76|60.36|62.87|60.47|62.87|60.47|62.76|60.36|0
1652103760000|2022-05-09 13:42:40|63.27|60.87|63.32|60.92|63.32|60.92|63.15|60.75|0
1652103770000|2022-05-09 13:42:50|62.96|60.56|62.76|60.36|62.96|60.56|62.71|60.31|0
1652103780000|2022-05-09 13:43:00|62.6|60.2|62.71|60.31|62.71|60.31|62.54|60.14|0
1652103790000|2022-05-09 13:43:10|62.48|60.08|64.4|62|64.4|62|62.48|60.08|0
1652103800000|2022-05-09 13:43:20|64.17|61.77|63.44|61.04|64.17|61.77|63.44|61.04|0
1652103810000|2022-05-09 13:43:30|63.21|60.81|62.82|60.42|63.21|60.81|62.62|60.22|0
1652103820000|2022-05-09 13:43:40|62.99|60.59|63.21|60.81|63.21|60.81|62.99|60.59|0
1652103830000|2022-05-09 13:43:50|63.15|60.75|62.59|60.19|63.15|60.75|62.59|60.19|0
1652103840000|2022-05-09 13:44:00|62.15|59.75|62.59|60.19|62.59|60.19|62.15|59.75|0
1652103850000|2022-05-09 13:44:10|62.09|59.69|62.45|60.05|62.54|60.14|62.09|59.69|0
1652103860000|2022-05-09 13:44:20|62.9|60.5|62.68|60.28|62.9|60.5|62.68|60.28|0
1652103870000|2022-05-09 13:44:30|63.63|61.23|63.97|61.57|63.97|61.57|63.41|61.01|0
1652103880000|2022-05-09 13:44:40|63.66|61.26|63.27|60.87|63.66|61.26|63.04|60.64|0
1652103890000|2022-05-09 13:44:50|63.35|60.95|63.43|61.03|63.43|61.03|63.32|60.92|0
1652103900000|2022-05-09 13:45:00|63.63|61.23|62.76|60.36|63.63|61.23|62.37|59.97|0
1652103910000|2022-05-09 13:45:10|62.59|60.19|62.37|59.97|62.76|60.36|62.37|59.97|0
1652103920000|2022-05-09 13:45:20|62.15|59.75|61.71|59.31|62.15|59.75|61.71|59.31|0
1652103930000|2022-05-09 13:45:30|61.38|58.98|61.13|58.73|61.51|59.11|61.13|58.73|0
1652103940000|2022-05-09 13:45:40|61.27|58.87|61.18|58.78|61.32|58.92|61.1|58.7|0
1652103950000|2022-05-09 13:45:50|60.99|58.59|61.43|59.03|61.93|59.53|60.99|58.59|0
1652103960000|2022-05-09 13:46:00|61.54|59.14|61.16|58.76|61.54|59.14|61.16|58.76|0
1652103970000|2022-05-09 13:46:10|60.99|58.59|60.15|57.75|60.99|58.59|60.15|57.75|0
1652103980000|2022-05-09 13:46:20|60.18|57.78|59.99|57.59|60.18|57.78|59.99|57.59|0
1652103990000|2022-05-09 13:46:30|59.91|57.51|59.56|57.16|59.91|57.51|59.56|57.16|0
1652104000000|2022-05-09 13:46:40|59.74|57.34|59.42|57.02|59.74|57.34|59.42|57.02|0
1652104010000|2022-05-09 13:46:50|59.48|57.08|59.37|56.97|59.69|57.29|59.37|56.97|0
1652104020000|2022-05-09 13:47:00|59.53|57.13|59.85|57.45|59.85|57.45|59.5|57.1|0
1652104030000|2022-05-09 13:47:10|59.88|57.48|59.39|56.99|59.88|57.48|59.39|56.99|0
1652104040000|2022-05-09 13:47:20|59.42|57.02|59.53|57.13|59.53|57.13|59.42|57.02|0
1652104050000|2022-05-09 13:47:30|59.42|57.02|59.48|57.08|59.58|57.18|59.42|57.02|0
1652104060000|2022-05-09 13:47:40|59.69|57.29|59.72|57.32|60.04|57.64|59.69|57.29|0
1652104070000|2022-05-09 13:47:50|60.01|57.61|60.07|57.67|60.07|57.67|59.91|57.51|0
1652104080000|2022-05-09 13:48:00|59.91|57.51|59.37|56.97|59.91|57.51|59.37|56.97|0
1652104090000|2022-05-09 13:48:10|59.48|57.08|58.83|56.43|59.48|57.08|58.75|56.35|0
1652104100000|2022-05-09 13:48:20|58.94|56.54|59.21|56.81|59.26|56.86|58.94|56.54|0
1652104110000|2022-05-09 13:48:30|59.37|56.97|59.21|56.81|59.39|56.99|59.21|56.81|0
1652104120000|2022-05-09 13:48:40|59.26|56.86|59.15|56.75|59.48|57.08|59.15|56.75|0
1652104130000|2022-05-09 13:48:50|59.31|56.91|59.42|57.02|59.42|57.02|59.31|56.91|0
1652104140000|2022-05-09 13:49:00|59.53|57.13|60.12|57.72|60.12|57.72|59.37|56.97|0
1652104150000|2022-05-09 13:49:10|59.64|57.24|59.64|57.24|59.64|57.24|59.58|57.18|0
1652104160000|2022-05-09 13:49:20|59.48|57.08|59.42|57.02|59.64|57.24|59.42|57.02|0
1652104170000|2022-05-09 13:49:30|59.58|57.18|59.74|57.34|59.74|57.34|59.37|56.97|0
1652104180000|2022-05-09 13:49:40|59.8|57.4|59.58|57.18|59.8|57.4|59.58|57.18|0
1652104190000|2022-05-09 13:49:50|59.5|57.1|60.18|57.78|60.18|57.78|59.5|57.1|0
1652104200000|2022-05-09 13:50:00|60.34|57.94|59.47|57.07|60.34|57.94|59.47|57.07|0
1652104210000|2022-05-09 13:50:10|59.96|57.56|60.23|57.83|60.23|57.83|59.96|57.56|0
1652104220000|2022-05-09 13:50:20|60.01|57.61|60.12|57.72|60.12|57.72|60.01|57.61|0
1652104230000|2022-05-09 13:50:30|59.96|57.56|59.96|57.56|60.12|57.72|59.96|57.56|0
1652104240000|2022-05-09 13:50:40|59.74|57.34|60.01|57.61|60.01|57.61|59.74|57.34|0
1652104250000|2022-05-09 13:50:50|59.85|57.45|60.01|57.61|60.07|57.67|59.85|57.45|0
1652104260000|2022-05-09 13:51:00|59.8|57.4|59.88|57.48|59.88|57.48|59.53|57.13|0
1652104270000|2022-05-09 13:51:10|59.69|57.29|60.12|57.72|60.26|57.86|59.69|57.29|0
1652104280000|2022-05-09 13:51:20|60.04|57.64|60.23|57.83|60.34|57.94|60.04|57.64|0
1652104290000|2022-05-09 13:51:30|60.01|57.61|60.88|58.48|60.88|58.48|60.01|57.61|0
1652104300000|2022-05-09 13:51:40|61.15|58.75|62.2|59.8|62.45|60.05|61.15|58.75|0
1652104310000|2022-05-09 13:51:50|62.15|59.75|62.54|60.14|62.54|60.14|62.15|59.75|0
1652104320000|2022-05-09 13:52:00|62.4|60|61.95|59.55|62.4|60|61.95|59.55|0
1652104330000|2022-05-09 13:52:10|62.09|59.69|61.87|59.47|62.09|59.69|61.87|59.47|0
1652104340000|2022-05-09 13:52:20|61.95|59.55|61.87|59.47|62.15|59.75|61.7|59.3|0
1652104350000|2022-05-09 13:52:30|62.37|59.97|62.31|59.91|62.54|60.14|62.2|59.8|0
1652104360000|2022-05-09 13:52:40|62.51|60.11|62.31|59.91|62.51|60.11|62.31|59.91|0
1652104370000|2022-05-09 13:52:50|62.15|59.75|62.51|60.11|62.51|60.11|62.04|59.64|0
1652104380000|2022-05-09 13:53:00|62.65|60.25|62.09|59.69|62.7|60.3|62.09|59.69|0
1652104390000|2022-05-09 13:53:10|61.98|59.58|62.54|60.14|62.54|60.14|61.98|59.58|0
1652104400000|2022-05-09 13:53:20|62.65|60.25|63.43|61.03|63.43|61.03|62.65|60.25|0
1652104410000|2022-05-09 13:53:30|63.54|61.14|63.94|61.54|63.94|61.54|63.54|61.14|0
1652104420000|2022-05-09 13:53:40|63.66|61.26|64.17|61.77|64.17|61.77|63.66|61.26|0
1652104430000|2022-05-09 13:53:50|64.56|62.16|64.62|62.22|64.76|62.36|64.51|62.11|0
1652104440000|2022-05-09 13:54:00|64.45|62.05|63.77|61.37|64.68|62.28|63.77|61.37|0
1652104450000|2022-05-09 13:54:10|63.71|61.31|63.88|61.48|63.91|61.51|63.6|61.2|0
1652104460000|2022-05-09 13:54:20|63.85|61.45|64.22|61.82|64.51|62.11|63.85|61.45|0
1652104470000|2022-05-09 13:54:30|64.34|61.94|64.39|61.99|64.39|61.99|64.28|61.88|0
1652104480000|2022-05-09 13:54:40|64.34|61.94|63.97|61.57|64.34|61.94|63.97|61.57|0
1652104490000|2022-05-09 13:54:50|63.91|61.51|64.39|61.99|64.39|61.99|63.88|61.48|0
1652104500000|2022-05-09 13:55:00|64.28|61.88|64.34|61.94|64.34|61.94|64.22|61.82|0
1652104510000|2022-05-09 13:55:10|64.17|61.77|64.28|61.88|64.34|61.94|64.17|61.77|0
1652104520000|2022-05-09 13:55:20|62.65|60.25|63.52|61.12|63.69|61.29|62.59|60.19|0
1652104530000|2022-05-09 13:55:30|63.77|61.37|63.26|60.86|63.77|61.37|63.12|60.72|0
1652104540000|2022-05-09 13:55:40|63.07|60.67|63.67|61.27|64.01|61.61|63.07|60.67|0
1652104550000|2022-05-09 13:55:50|63.5|61.1|63.5|61.1|63.72|61.32|63.5|61.1|0
1652104560000|2022-05-09 13:56:00|63.58|61.18|63.95|61.55|63.95|61.55|63.58|61.18|0
1652104570000|2022-05-09 13:56:10|63.58|61.18|64.06|61.66|64.06|61.66|63.58|61.18|0
1652104580000|2022-05-09 13:56:20|63.89|61.49|63.67|61.27|63.89|61.49|63.67|61.27|0
1652104590000|2022-05-09 13:56:30|63.72|61.32|63.33|60.93|63.72|61.32|63.33|60.93|0
1652104600000|2022-05-09 13:56:40|63.55|61.15|63.39|60.99|63.61|61.21|63.27|60.87|0
1652104610000|2022-05-09 13:56:50|63.55|61.15|63.13|60.73|63.55|61.15|63.11|60.71|0
1652104620000|2022-05-09 13:57:00|63.39|60.99|62.83|60.43|63.39|60.99|62.83|60.43|0
1652104630000|2022-05-09 13:57:10|63.16|60.76|62.88|60.48|63.16|60.76|62.88|60.48|0
1652104640000|2022-05-09 13:57:20|62.94|60.54|63.47|61.07|63.47|61.07|62.94|60.54|0
1652104650000|2022-05-09 13:57:30|63.05|60.65|62.72|60.32|63.05|60.65|62.72|60.32|0
1652104660000|2022-05-09 13:57:40|62.74|60.34|62.41|60.01|62.74|60.34|62.41|60.01|0
1652104670000|2022-05-09 13:57:50|62.46|60.06|62.49|60.09|62.49|60.09|62.27|59.87|0
1652104680000|2022-05-09 13:58:00|62.99|60.59|62.72|60.32|62.99|60.59|62.72|60.32|0
1652104690000|2022-05-09 13:58:10|63.11|60.71|63.5|61.1|63.5|61.1|63.11|60.71|0
1652104700000|2022-05-09 13:58:20|63.33|60.93|63.27|60.87|63.5|61.1|63.27|60.87|0
1652104710000|2022-05-09 13:58:30|63.22|60.82|63.39|60.99|63.39|60.99|63.22|60.82|0
1652104720000|2022-05-09 13:58:40|64.51|62.11|64.23|61.83|64.71|62.31|64.23|61.83|0
1652104730000|2022-05-09 13:58:50|63.83|61.43|63.92|61.52|63.95|61.55|63.72|61.32|0
1652104740000|2022-05-09 13:59:00|64|61.6|63.38|60.98|64|61.6|63.27|60.87|0
1652104750000|2022-05-09 13:59:10|63.22|60.82|63.22|60.82|63.22|60.82|63.22|60.82|0
1652104760000|2022-05-09 13:59:20|63.16|60.76|62.99|60.59|63.22|60.82|62.94|60.54|0
1652104770000|2022-05-09 13:59:30|62.94|60.54|63.05|60.65|63.05|60.65|62.94|60.54|0
1652104780000|2022-05-09 13:59:40|62.94|60.54|63.1|60.7|63.44|61.04|62.94|60.54|0
1652104790000|2022-05-09 13:59:50|62.96|60.56|63.27|60.87|63.27|60.87|62.96|60.56|0
1652104800000|2022-05-09 14:00:00|62.99|60.59|62.41|60.01|62.99|60.59|62.41|60.01|0
1652104810000|2022-05-09 14:00:10|62.27|59.87|61.94|59.54|62.27|59.87|61.94|59.54|0
1652104820000|2022-05-09 14:00:20|61.53|59.13|61.36|58.96|61.53|59.13|61.33|58.93|0
1652104830000|2022-05-09 14:00:30|61.33|58.93|61.61|59.21|61.61|59.21|61.33|58.93|0
1652104840000|2022-05-09 14:00:40|61.72|59.32|61.58|59.18|61.72|59.32|61.44|59.04|0
1652104850000|2022-05-09 14:00:50|61.5|59.1|61.22|58.82|61.5|59.1|61.22|58.82|0
1652104860000|2022-05-09 14:01:00|60.92|58.52|61.01|58.61|61.06|58.66|60.84|58.44|0
1652104870000|2022-05-09 14:01:10|61.44|59.04|61.72|59.32|61.88|59.48|61.44|59.04|0
1652104880000|2022-05-09 14:01:20|61.55|59.15|61.28|58.88|61.66|59.26|61.28|58.88|0
1652104890000|2022-05-09 14:01:30|61.74|59.34|63.3|60.9|63.3|60.9|61.74|59.34|0
1652104900000|2022-05-09 14:01:40|63.1|60.7|62.66|60.26|63.1|60.7|62.66|60.26|0
1652104910000|2022-05-09 14:01:50|62.05|59.65|62.49|60.09|62.49|60.09|62.05|59.65|0
1652104920000|2022-05-09 14:02:00|62.96|60.56|63.05|60.65|64.12|61.72|62.96|60.56|0
1652104930000|2022-05-09 14:02:10|62.94|60.54|62.99|60.59|62.99|60.59|62.8|60.4|0
1652104940000|2022-05-09 14:02:20|62.55|60.15|62.88|60.48|62.88|60.48|62.55|60.15|0
1652104950000|2022-05-09 14:02:30|62.38|59.98|62.05|59.65|62.38|59.98|62.05|59.65|0
1652104960000|2022-05-09 14:02:40|62.38|59.98|62.71|60.31|62.71|60.31|62.27|59.87|0
1652104970000|2022-05-09 14:02:50|62.74|60.34|63.38|60.98|63.38|60.98|62.74|60.34|0
1652104980000|2022-05-09 14:03:00|63.8|61.4|63.72|61.32|63.8|61.4|63.66|61.26|0
1652104990000|2022-05-09 14:03:10|63.1|60.7|62.85|60.45|63.1|60.7|62.85|60.45|0
1652105000000|2022-05-09 14:03:20|62.68|60.28|63.27|60.87|63.27|60.87|62.68|60.28|0
1652105010000|2022-05-09 14:03:30|63.5|61.1|63.72|61.32|63.72|61.32|63.5|61.1|0
1652105020000|2022-05-09 14:03:40|63.75|61.35|63.72|61.32|64.03|61.63|63.72|61.32|0
1652105030000|2022-05-09 14:03:50|63.44|61.04|63.95|61.55|63.95|61.55|63.44|61.04|0
1652105040000|2022-05-09 14:04:00|63.78|61.38|64.12|61.72|64.12|61.72|63.72|61.32|0
1652105050000|2022-05-09 14:04:10|63.95|61.55|63.24|60.84|63.95|61.55|63.24|60.84|0
1652105060000|2022-05-09 14:04:20|63.21|60.81|62.71|60.31|63.35|60.95|62.71|60.31|0
1652105070000|2022-05-09 14:04:30|62.6|60.2|62.43|60.03|62.6|60.2|62.43|60.03|0
1652105080000|2022-05-09 14:04:40|62.1|59.7|62.27|59.87|62.27|59.87|62.1|59.7|0
1652105090000|2022-05-09 14:04:50|61.72|59.32|62.05|59.65|62.05|59.65|61.63|59.23|0
1652105100000|2022-05-09 14:05:00|61.99|59.59|62.43|60.03|62.6|60.2|61.99|59.59|0
1652105110000|2022-05-09 14:05:10|62.32|59.92|62.71|60.31|62.71|60.31|62.32|59.92|0
1652105120000|2022-05-09 14:05:20|62.6|60.2|62.38|59.98|62.6|60.2|62.38|59.98|0
1652105130000|2022-05-09 14:05:30|62.27|59.87|62.55|60.15|62.55|60.15|62.27|59.87|0
1652105140000|2022-05-09 14:05:40|62.43|60.03|62.49|60.09|62.6|60.2|62.43|60.03|0
1652105150000|2022-05-09 14:05:50|62.38|59.98|62.77|60.37|62.77|60.37|62.32|59.92|0
1652105160000|2022-05-09 14:06:00|62.55|60.15|62.1|59.7|62.55|60.15|62.1|59.7|0
1652105170000|2022-05-09 14:06:10|61.83|59.43|62.05|59.65|62.05|59.65|61.8|59.4|0
1652105180000|2022-05-09 14:06:20|61.66|59.26|61.61|59.21|61.66|59.26|61.44|59.04|0
1652105190000|2022-05-09 14:06:30|61.88|59.48|61.66|59.26|61.88|59.48|61.61|59.21|0
1652105200000|2022-05-09 14:06:40|61.39|58.99|61.88|59.48|61.88|59.48|61.39|58.99|0
1652105210000|2022-05-09 14:06:50|61.77|59.37|61.5|59.1|61.77|59.37|61.5|59.1|0
1652105220000|2022-05-09 14:07:00|61.52|59.12|61.52|59.12|61.52|59.12|61.44|59.04|0
1652105230000|2022-05-09 14:07:10|61.44|59.04|61.28|58.88|61.44|59.04|61.17|58.77|0
1652105240000|2022-05-09 14:07:20|61|58.6|61|58.6|61.11|58.71|61|58.6|0
1652105250000|2022-05-09 14:07:30|61.28|58.88|60.95|58.55|61.28|58.88|60.95|58.55|0
1652105260000|2022-05-09 14:07:40|60.79|58.39|60.76|58.36|60.79|58.39|60.76|58.36|0
1652105270000|2022-05-09 14:07:50|60.68|58.28|60.35|57.95|60.68|58.28|60.35|57.95|0
1652105280000|2022-05-09 14:08:00|60.3|57.9|60.35|57.95|60.41|58.01|60.3|57.9|0
1652105290000|2022-05-09 14:08:10|60.38|57.98|60.51|58.11|60.51|58.11|60.24|57.84|0
1652105300000|2022-05-09 14:08:20|60.79|58.39|60.46|58.06|60.79|58.39|60.46|58.06|0
1652105310000|2022-05-09 14:08:30|60.3|57.9|60.24|57.84|60.3|57.9|60.24|57.84|0
1652105320000|2022-05-09 14:08:40|60.14|57.74|59.92|57.52|60.14|57.74|59.76|57.36|0
1652105330000|2022-05-09 14:08:50|59.71|57.31|59.76|57.36|59.76|57.36|59.71|57.31|0
1652105340000|2022-05-09 14:09:00|59.71|57.31|59.44|57.04|59.71|57.31|59.38|56.98|0
1652105350000|2022-05-09 14:09:10|59.54|57.14|59.12|56.72|59.54|57.14|59.12|56.72|0
1652105360000|2022-05-09 14:09:20|58.9|56.5|59.22|56.82|59.22|56.82|58.9|56.5|0
1652105370000|2022-05-09 14:09:30|59.17|56.77|58.96|56.56|59.17|56.77|58.96|56.56|0
1652105380000|2022-05-09 14:09:40|59.17|56.77|59.01|56.61|59.17|56.77|59.01|56.61|0
1652105390000|2022-05-09 14:09:50|58.96|56.56|58.85|56.45|58.96|56.56|58.85|56.45|0
1652105400000|2022-05-09 14:10:00|59.01|56.61|59.6|57.2|59.6|57.2|59.01|56.61|0
1652105410000|2022-05-09 14:10:10|59.57|57.17|59.38|56.98|59.57|57.17|59.38|56.98|0
1652105420000|2022-05-09 14:10:20|59.46|57.06|59.81|57.41|59.81|57.41|59.46|57.06|0
1652105430000|2022-05-09 14:10:30|60.14|57.74|60.19|57.79|60.35|57.95|60.14|57.74|0
1652105440000|2022-05-09 14:10:40|60.14|57.74|58.88|56.48|60.51|58.11|58.88|56.48|0
1652105450000|2022-05-09 14:10:50|58.72|56.32|59.77|57.37|59.77|57.37|58.72|56.32|0
1652105460000|2022-05-09 14:11:00|59.61|57.21|60.54|58.14|60.54|58.14|59.51|57.11|0
1652105470000|2022-05-09 14:11:10|61.08|58.68|60.86|58.46|61.08|58.68|60.86|58.46|0
1652105480000|2022-05-09 14:11:20|61.05|58.65|61.19|58.79|61.19|58.79|61.02|58.62|0
1652105490000|2022-05-09 14:11:30|60.86|58.46|60.89|58.49|60.89|58.49|60.81|58.41|0
1652105500000|2022-05-09 14:11:40|60.91|58.51|60.75|58.35|60.91|58.51|60.75|58.35|0
1652105510000|2022-05-09 14:11:50|60.83|58.43|60.86|58.46|61.08|58.68|60.83|58.43|0
1652105520000|2022-05-09 14:12:00|60.75|58.35|60.48|58.08|60.75|58.35|60.48|58.08|0
1652105530000|2022-05-09 14:12:10|60.59|58.19|60.37|57.97|60.59|58.19|60.37|57.97|0
1652105540000|2022-05-09 14:12:20|61.02|58.62|60.86|58.46|61.02|58.62|60.86|58.46|0
1652105550000|2022-05-09 14:12:30|60.91|58.51|60.48|58.08|60.91|58.51|60.43|58.03|0
1652105560000|2022-05-09 14:12:40|60.37|57.97|60.86|58.46|60.86|58.46|60.37|57.97|0
1652105570000|2022-05-09 14:12:50|61.41|59.01|61.79|59.39|61.9|59.5|61.41|59.01|0
1652105580000|2022-05-09 14:13:00|61.73|59.33|61.62|59.22|61.73|59.33|61.62|59.22|0
1652105590000|2022-05-09 14:13:10|61.84|59.44|62.73|60.33|62.92|60.52|61.84|59.44|0
1652105600000|2022-05-09 14:13:20|62.84|60.44|63.06|60.66|63.12|60.72|62.81|60.41|0
1652105610000|2022-05-09 14:13:30|62.95|60.55|62.51|60.11|62.95|60.55|62.51|60.11|0
1652105620000|2022-05-09 14:13:40|62.56|60.16|62.06|59.66|62.56|60.16|62.06|59.66|0
1652105630000|2022-05-09 14:13:50|62.29|59.89|62.2|59.8|62.51|60.11|62.2|59.8|0
1652105640000|2022-05-09 14:14:00|62.09|59.69|62.4|60|62.45|60.05|62.09|59.69|0
1652105650000|2022-05-09 14:14:10|62.34|59.94|62.73|60.33|62.73|60.33|62.34|59.94|0
1652105660000|2022-05-09 14:14:20|62.51|60.11|62.56|60.16|62.56|60.16|62.4|60|0
1652105670000|2022-05-09 14:14:30|62.67|60.27|62.67|60.27|62.73|60.33|62.67|60.27|0
1652105680000|2022-05-09 14:14:40|62.64|60.24|62.45|60.05|62.64|60.24|62.4|60|0
1652105690000|2022-05-09 14:14:50|62.4|60|62.12|59.72|62.4|60|62.12|59.72|0
1652105700000|2022-05-09 14:15:00|61.9|59.5|62.23|59.83|62.23|59.83|61.79|59.39|0
1652105710000|2022-05-09 14:15:10|62.29|59.89|62.51|60.11|62.62|60.22|62.29|59.89|0
1652105720000|2022-05-09 14:15:20|62.4|60|61.9|59.5|62.4|60|61.9|59.5|0
1652105730000|2022-05-09 14:15:30|61.71|59.31|61.4|59|61.71|59.31|61.13|58.73|0
1652105740000|2022-05-09 14:15:40|61.46|59.06|61.57|59.17|61.57|59.17|61.46|59.06|0
1652105750000|2022-05-09 14:15:50|61.62|59.22|62.01|59.61|62.45|60.05|61.62|59.22|0
1652105760000|2022-05-09 14:16:00|61.79|59.39|62.28|59.88|62.28|59.88|61.7|59.3|0
1652105770000|2022-05-09 14:16:10|62.31|59.91|63.01|60.61|63.12|60.72|62.31|59.91|0
1652105780000|2022-05-09 14:16:20|62.98|60.58|62.67|60.27|62.98|60.58|62.67|60.27|0
1652105790000|2022-05-09 14:16:30|62.56|60.16|61.9|59.5|62.56|60.16|61.9|59.5|0
1652105800000|2022-05-09 14:16:40|61.73|59.33|61.95|59.55|62.06|59.66|61.73|59.33|0
1652105810000|2022-05-09 14:16:50|62.28|59.88|62.28|59.88|62.34|59.94|62.23|59.83|0
1652105820000|2022-05-09 14:17:00|62.51|60.11|62.17|59.77|62.51|60.11|62.17|59.77|0
1652105830000|2022-05-09 14:17:10|62.23|59.83|62.45|60.05|62.48|60.08|62.23|59.83|0
1652105840000|2022-05-09 14:17:20|62.56|60.16|62.06|59.66|62.56|60.16|62.06|59.66|0
1652105850000|2022-05-09 14:17:30|61.84|59.44|61.9|59.5|61.9|59.5|61.84|59.44|0
1652105860000|2022-05-09 14:17:40|61.84|59.44|61.57|59.17|61.84|59.44|61.51|59.11|0
1652105870000|2022-05-09 14:17:50|61.68|59.28|61.35|58.95|61.68|59.28|61.35|58.95|0
1652105880000|2022-05-09 14:18:00|61.24|58.84|60.8|58.4|61.24|58.84|60.8|58.4|0
1652105890000|2022-05-09 14:18:10|60.86|58.46|60.48|58.08|60.86|58.46|60.48|58.08|0
1652105900000|2022-05-09 14:18:20|60.56|58.16|60.69|58.29|60.69|58.29|60.53|58.13|0
1652105910000|2022-05-09 14:18:30|60.86|58.46|60.8|58.4|60.86|58.46|60.8|58.4|0
1652105920000|2022-05-09 14:18:40|60.69|58.29|60.83|58.43|60.83|58.43|60.59|58.19|0
1652105930000|2022-05-09 14:18:50|60.8|58.4|60.97|58.57|60.97|58.57|60.48|58.08|0
1652105940000|2022-05-09 14:19:00|60.8|58.4|60.5|58.1|60.8|58.4|60.48|58.08|0
1652105950000|2022-05-09 14:19:10|60.32|57.92|60.48|58.08|60.59|58.19|60.32|57.92|0
1652105960000|2022-05-09 14:19:20|60.53|58.13|61.13|58.73|61.13|58.73|60.53|58.13|0
1652105970000|2022-05-09 14:19:30|60.86|58.46|60.42|58.02|60.86|58.46|60.26|57.86|0
1652105980000|2022-05-09 14:19:40|60.32|57.92|60.02|57.62|60.32|57.92|60.02|57.62|0
1652105990000|2022-05-09 14:19:50|60.26|57.86|60.5|58.1|60.53|58.13|60.26|57.86|0
1652106000000|2022-05-09 14:20:00|60.37|57.97|60.05|57.65|60.37|57.97|60.05|57.65|0
1652106010000|2022-05-09 14:20:10|60.21|57.81|60.64|58.24|60.8|58.4|60.21|57.81|0
1652106020000|2022-05-09 14:20:20|60.34|57.94|60.1|57.7|60.34|57.94|60.1|57.7|0
1652106030000|2022-05-09 14:20:30|60.18|57.78|59.88|57.48|60.18|57.78|59.88|57.48|0
1652106040000|2022-05-09 14:20:40|59.78|57.38|59.78|57.38|59.78|57.38|59.72|57.32|0
1652106050000|2022-05-09 14:20:50|59.7|57.3|59.99|57.59|60.37|57.97|59.7|57.3|0
1652106060000|2022-05-09 14:21:00|60.26|57.86|60.34|57.94|60.37|57.97|60.26|57.86|0
1652106070000|2022-05-09 14:21:10|60.21|57.81|59.99|57.59|60.21|57.81|59.99|57.59|0
1652106080000|2022-05-09 14:21:20|60.15|57.75|60.42|58.02|60.53|58.13|60.15|57.75|0
1652106090000|2022-05-09 14:21:30|60.88|58.48|60.59|58.19|60.88|58.48|60.59|58.19|0
1652106100000|2022-05-09 14:21:40|60.37|57.97|60.42|58.02|60.42|58.02|60.26|57.86|0
1652106110000|2022-05-09 14:21:50|60.53|58.13|60.64|58.24|60.69|58.29|60.48|58.08|0
1652106120000|2022-05-09 14:22:00|61.07|58.67|60.91|58.51|61.07|58.67|60.8|58.4|0
1652106130000|2022-05-09 14:22:10|60.58|58.18|60.1|57.7|60.58|58.18|60.1|57.7|0
1652106140000|2022-05-09 14:22:20|60.31|57.91|59.99|57.59|60.31|57.91|59.99|57.59|0
1652106150000|2022-05-09 14:22:30|59.94|57.54|59.88|57.48|59.94|57.54|59.72|57.32|0
1652106160000|2022-05-09 14:22:40|59.78|57.38|59.94|57.54|60.1|57.7|59.78|57.38|0
1652106170000|2022-05-09 14:22:50|59.72|57.32|59.4|57|59.72|57.32|59.4|57|0
1652106180000|2022-05-09 14:23:00|59.19|56.79|59.29|56.89|59.35|56.95|59.19|56.79|0
1652106190000|2022-05-09 14:23:10|59.27|56.87|59.35|56.95|59.4|57|59.24|56.84|0
1652106200000|2022-05-09 14:23:20|59.4|57|59.35|56.95|59.4|57|59.35|56.95|0
1652106210000|2022-05-09 14:23:30|59.24|56.84|59.35|56.95|59.35|56.95|59.24|56.84|0
1652106220000|2022-05-09 14:23:40|59.29|56.89|59.29|56.89|59.29|56.89|59.24|56.84|0
1652106230000|2022-05-09 14:23:50|59.24|56.84|59.29|56.89|59.29|56.89|59.24|56.84|0
1652106240000|2022-05-09 14:24:00|59.45|57.05|58.92|56.52|59.45|57.05|58.92|56.52|0
1652106250000|2022-05-09 14:24:10|59.03|56.63|59.19|56.79|59.19|56.79|59.03|56.63|0
1652106260000|2022-05-09 14:24:20|59.4|57|59.08|56.68|59.4|57|59.08|56.68|0
1652106270000|2022-05-09 14:24:30|59.05|56.65|58.97|56.57|59.08|56.68|58.92|56.52|0
1652106280000|2022-05-09 14:24:40|58.6|56.2|58.6|56.2|58.6|56.2|58.55|56.15|0
1652106290000|2022-05-09 14:24:50|58.5|56.1|58.5|56.1|58.5|56.1|58.5|56.1|0
1652106300000|2022-05-09 14:25:00|58.42|56.02|58.71|56.31|58.71|56.31|58.39|55.99|0
1652106310000|2022-05-09 14:25:10|59|56.6|58.6|56.2|59|56.6|58.6|56.2|0
1652106320000|2022-05-09 14:25:20|58.94|56.54|59.96|57.56|59.96|57.56|58.94|56.54|0
1652106330000|2022-05-09 14:25:30|59.91|57.51|59.86|57.46|59.91|57.51|59.86|57.46|0
1652106340000|2022-05-09 14:25:40|59.96|57.56|59.86|57.46|59.96|57.56|59.86|57.46|0
1652106350000|2022-05-09 14:25:50|59.75|57.35|59.75|57.35|59.91|57.51|59.75|57.35|0
1652106360000|2022-05-09 14:26:00|60.34|57.94|60.29|57.89|60.39|57.99|60.29|57.89|0
1652106370000|2022-05-09 14:26:10|60.39|57.99|60.34|57.94|60.39|57.99|60.29|57.89|0
1652106380000|2022-05-09 14:26:20|60.29|57.89|60.61|58.21|60.61|58.21|60.23|57.83|0
1652106390000|2022-05-09 14:26:30|60.45|58.05|60.29|57.89|60.45|58.05|60.29|57.89|0
1652106400000|2022-05-09 14:26:40|60.53|58.13|60.07|57.67|60.53|58.13|59.86|57.46|0
1652106410000|2022-05-09 14:26:50|59.91|57.51|60.23|57.83|60.5|58.1|59.91|57.51|0
1652106420000|2022-05-09 14:27:00|60.29|57.89|60.23|57.83|60.45|58.05|60.23|57.83|0
1652106430000|2022-05-09 14:27:10|60.18|57.78|59.96|57.56|60.18|57.78|59.96|57.56|0
1652106440000|2022-05-09 14:27:20|60.04|57.64|60.34|57.94|60.39|57.99|60.04|57.64|0
1652106450000|2022-05-09 14:27:30|60.18|57.78|60.23|57.83|60.29|57.89|60.15|57.75|0
1652106460000|2022-05-09 14:27:40|60.12|57.72|60.34|57.94|60.34|57.94|60.12|57.72|0
1652106470000|2022-05-09 14:27:50|60.2|57.8|60.23|57.83|60.23|57.83|60.07|57.67|0
1652106480000|2022-05-09 14:28:00|60.12|57.72|59.8|57.4|60.12|57.72|59.8|57.4|0
1652106490000|2022-05-09 14:28:10|59.64|57.24|59.56|57.16|59.64|57.24|59.54|57.14|0
1652106500000|2022-05-09 14:28:20|59.54|57.14|60.02|57.62|60.02|57.62|59.43|57.03|0
1652106510000|2022-05-09 14:28:30|59.8|57.4|59.67|57.27|59.91|57.51|59.67|57.27|0
1652106520000|2022-05-09 14:28:40|59.54|57.14|59.43|57.03|59.54|57.14|59.38|56.98|0
1652106530000|2022-05-09 14:28:50|59.38|56.98|59.11|56.71|59.38|56.98|59.11|56.71|0
1652106540000|2022-05-09 14:29:00|59.01|56.61|59.06|56.66|59.06|56.66|58.9|56.5|0
1652106550000|2022-05-09 14:29:10|58.95|56.55|58.64|56.24|58.95|56.55|58.64|56.24|0
1652106560000|2022-05-09 14:29:20|59.16|56.76|58.85|56.45|59.16|56.76|58.74|56.34|0
1652106570000|2022-05-09 14:29:30|58.77|56.37|58.74|56.34|58.77|56.37|58.69|56.29|0
1652106580000|2022-05-09 14:29:40|58.69|56.29|58.79|56.39|58.79|56.39|58.69|56.29|0
1652106590000|2022-05-09 14:29:50|59.11|56.71|59.06|56.66|59.11|56.71|58.98|56.58|0
1652106600000|2022-05-09 14:30:00|58.66|56.26|58.53|56.13|58.66|56.26|58.53|56.13|0
1652106610000|2022-05-09 14:30:10|58.45|56.05|58.27|55.87|58.45|56.05|58.27|55.87|0
1652106620000|2022-05-09 14:30:20|58.22|55.82|58.27|55.87|58.27|55.87|58.21|55.81|0
1652106630000|2022-05-09 14:30:30|58.21|55.81|58.74|56.34|58.74|56.34|58.21|55.81|0
1652106640000|2022-05-09 14:30:40|58.53|56.13|58.42|56.02|58.53|56.13|58.42|56.02|0
1652106650000|2022-05-09 14:30:50|58.53|56.13|58.55|56.15|58.74|56.34|58.53|56.13|0
1652106660000|2022-05-09 14:31:00|58.74|56.34|58.58|56.18|58.74|56.34|58.58|56.18|0
1652106670000|2022-05-09 14:31:10|58.53|56.13|58.71|56.31|58.71|56.31|58.53|56.13|0
1652106680000|2022-05-09 14:31:20|58.69|56.29|58.69|56.29|58.69|56.29|58.53|56.13|0
1652106690000|2022-05-09 14:31:30|58.58|56.18|58.58|56.18|58.58|56.18|58.58|56.18|0
1652106700000|2022-05-09 14:31:40|58.74|56.34|58.82|56.42|58.9|56.5|58.74|56.34|0
1652106710000|2022-05-09 14:31:50|58.69|56.29|58.53|56.13|58.69|56.29|58.53|56.13|0
1652106720000|2022-05-09 14:32:00|58.37|55.97|58.42|56.02|58.42|56.02|58.37|55.97|0
1652106730000|2022-05-09 14:32:10|58.63|56.23|58.48|56.08|58.63|56.23|58.48|56.08|0
1652106740000|2022-05-09 14:32:20|58.37|55.97|58.27|55.87|58.42|56.02|58.21|55.81|0
1652106750000|2022-05-09 14:32:30|58.34|55.94|58.4|56|58.4|56|58.34|55.94|0
1652106760000|2022-05-09 14:32:40|58.27|55.87|58.21|55.81|58.27|55.87|58.16|55.76|0
1652106770000|2022-05-09 14:32:50|58.11|55.71|58.16|55.76|58.21|55.81|58.11|55.71|0
1652106780000|2022-05-09 14:33:00|57.8|55.4|58.11|55.71|58.11|55.71|57.8|55.4|0
1652106790000|2022-05-09 14:33:10|58.37|55.97|58.21|55.81|58.5|56.1|58.21|55.81|0
1652106800000|2022-05-09 14:33:20|58.27|55.87|58.37|55.97|58.48|56.08|58.27|55.87|0
1652106810000|2022-05-09 14:33:30|58.48|56.08|58.34|55.94|58.48|56.08|58.32|55.92|0
1652106820000|2022-05-09 14:33:40|58.4|56|58.32|55.92|58.42|56.02|58.21|55.81|0
1652106830000|2022-05-09 14:33:50|58.21|55.81|58.32|55.92|58.37|55.97|58.21|55.81|0
1652106840000|2022-05-09 14:34:00|58.24|55.84|58.32|55.92|58.37|55.97|58.24|55.84|0
1652106850000|2022-05-09 14:34:10|58.27|55.87|58.37|55.97|58.37|55.97|58.16|55.76|0
1652106860000|2022-05-09 14:34:20|58.48|56.08|58.5|56.1|58.5|56.1|58.42|56.02|0
1652106870000|2022-05-09 14:34:30|58.53|56.13|59.37|56.97|59.37|56.97|58.53|56.13|0
1652106880000|2022-05-09 14:34:40|59.27|56.87|59.59|57.19|59.59|57.19|59.21|56.81|0
1652106890000|2022-05-09 14:34:50|59.53|57.13|59.37|56.97|59.53|57.13|59.37|56.97|0
1652106900000|2022-05-09 14:35:00|59.24|56.84|58.9|56.5|59.24|56.84|58.9|56.5|0
1652106910000|2022-05-09 14:35:10|59.21|56.81|59.16|56.76|59.21|56.81|59.06|56.66|0
1652106920000|2022-05-09 14:35:20|59.37|56.97|59.43|57.03|59.43|57.03|59.37|56.97|0
1652106930000|2022-05-09 14:35:30|59.4|57|59.27|56.87|59.4|57|59.27|56.87|0
1652106940000|2022-05-09 14:35:40|59.24|56.84|59.32|56.92|59.32|56.92|59.21|56.81|0
1652106950000|2022-05-09 14:35:50|59.35|56.95|59.27|56.87|59.35|56.95|59.27|56.87|0
1652106960000|2022-05-09 14:36:00|59.03|56.63|59|56.6|59.03|56.63|58.69|56.29|0
1652106970000|2022-05-09 14:36:10|59.06|56.66|58.87|56.47|59.06|56.66|58.87|56.47|0
1652106980000|2022-05-09 14:36:20|59|56.6|59.16|56.76|59.16|56.76|58.95|56.55|0
1652106990000|2022-05-09 14:36:30|59.21|56.81|59.21|56.81|59.21|56.81|59.11|56.71|0
1652107000000|2022-05-09 14:36:40|59.32|56.92|59.11|56.71|59.32|56.92|59.11|56.71|0
1652107010000|2022-05-09 14:36:50|59.06|56.66|58.69|56.29|59.06|56.66|58.69|56.29|0
1652107020000|2022-05-09 14:37:00|58.63|56.23|58.42|56.02|58.63|56.23|58.42|56.02|0
1652107030000|2022-05-09 14:37:10|58.37|55.97|58.39|55.99|58.53|56.13|58.37|55.97|0
1652107040000|2022-05-09 14:37:20|58.37|55.97|57.95|55.55|58.37|55.97|57.95|55.55|0
1652107050000|2022-05-09 14:37:30|58.06|55.66|57.98|55.58|58.16|55.76|57.98|55.58|0
1652107060000|2022-05-09 14:37:40|57.95|55.55|57.95|55.55|57.95|55.55|57.85|55.45|0
1652107070000|2022-05-09 14:37:50|57.87|55.47|57.85|55.45|57.9|55.5|57.85|55.45|0
1652107080000|2022-05-09 14:38:00|57.92|55.52|57.77|55.37|57.92|55.52|57.74|55.34|0
1652107090000|2022-05-09 14:38:10|57.74|55.34|57.59|55.19|57.79|55.39|57.59|55.19|0
1652107100000|2022-05-09 14:38:20|57.64|55.24|57.79|55.39|57.85|55.45|57.64|55.24|0
1652107110000|2022-05-09 14:38:30|57.48|55.08|57.43|55.03|57.53|55.13|57.38|54.98|0
1652107120000|2022-05-09 14:38:40|57.53|55.13|57.43|55.03|57.53|55.13|57.43|55.03|0
1652107130000|2022-05-09 14:38:50|57.56|55.16|57.4|55|57.56|55.16|57.4|55|0
1652107140000|2022-05-09 14:39:00|57.38|54.98|57.43|55.03|57.48|55.08|57.38|54.98|0
1652107150000|2022-05-09 14:39:10|57.33|54.93|56.96|54.56|57.43|55.03|56.96|54.56|0
1652107160000|2022-05-09 14:39:20|56.91|54.51|56.76|54.36|56.91|54.51|56.71|54.31|0
1652107170000|2022-05-09 14:39:30|56.66|54.26|56.45|54.05|56.66|54.26|56.45|54.05|0
1652107180000|2022-05-09 14:39:40|56.35|53.95|56.4|54|56.45|54.05|56.35|53.95|0
1652107190000|2022-05-09 14:39:50|56.5|54.1|56.5|54.1|56.6|54.2|56.5|54.1|0
1652107200000|2022-05-09 14:40:00|56.45|54.05|56.55|54.15|56.71|54.31|56.45|54.05|0
1652107210000|2022-05-09 14:40:10|56.66|54.26|56.91|54.51|57.07|54.67|56.66|54.26|0
1652107220000|2022-05-09 14:40:20|56.96|54.56|57.12|54.72|57.12|54.72|56.91|54.51|0
1652107230000|2022-05-09 14:40:30|57.17|54.77|57.2|54.8|57.33|54.93|57.17|54.77|0
1652107240000|2022-05-09 14:40:40|57.48|55.08|57.22|54.82|57.48|55.08|57.22|54.82|0
1652107250000|2022-05-09 14:40:50|57.38|54.98|57.33|54.93|57.48|55.08|57.33|54.93|0
1652107260000|2022-05-09 14:41:00|57.17|54.77|57.61|55.21|57.61|55.21|57.17|54.77|0
1652107270000|2022-05-09 14:41:10|57.38|54.98|57.69|55.29|57.77|55.37|57.27|54.87|0
1652107280000|2022-05-09 14:41:20|57.58|55.18|57.84|55.44|57.84|55.44|57.58|55.18|0
1652107290000|2022-05-09 14:41:30|58.37|55.97|58.42|56.02|58.42|56.02|58.32|55.92|0
1652107300000|2022-05-09 14:41:40|58.63|56.23|58.5|56.1|58.89|56.49|58.5|56.1|0
1652107310000|2022-05-09 14:41:50|58.32|55.92|58.11|55.71|58.32|55.92|58.11|55.71|0
1652107320000|2022-05-09 14:42:00|58.37|55.97|58.16|55.76|58.37|55.97|58.16|55.76|0
1652107330000|2022-05-09 14:42:10|58.21|55.81|58.21|55.81|58.21|55.81|58.05|55.65|0
1652107340000|2022-05-09 14:42:20|58.34|55.94|59|56.6|59|56.6|58.34|55.94|0
1652107350000|2022-05-09 14:42:30|59.16|56.76|58.42|56.02|59.16|56.76|58.42|56.02|0
1652107360000|2022-05-09 14:42:40|58.55|56.15|58.63|56.23|58.68|56.28|58.55|56.15|0
1652107370000|2022-05-09 14:42:50|58.58|56.18|58.63|56.23|58.74|56.34|58.58|56.18|0
1652107380000|2022-05-09 14:43:00|58.26|55.86|58.63|56.23|58.63|56.23|58.26|55.86|0
1652107390000|2022-05-09 14:43:10|58.68|56.28|58.63|56.23|58.89|56.49|58.63|56.23|0
1652107400000|2022-05-09 14:43:20|58.52|56.12|58.47|56.07|58.52|56.12|58.47|56.07|0
1652107410000|2022-05-09 14:43:30|58.16|55.76|58.21|55.81|58.21|55.81|58.16|55.76|0
1652107420000|2022-05-09 14:43:40|58.34|55.94|58.31|55.91|58.34|55.94|58.31|55.91|0
1652107430000|2022-05-09 14:43:50|58.16|55.76|58.1|55.7|58.16|55.76|58.1|55.7|0
1652107440000|2022-05-09 14:44:00|58|55.6|57.97|55.57|58|55.6|57.84|55.44|0
1652107450000|2022-05-09 14:44:10|58|55.6|57.79|55.39|58|55.6|57.79|55.39|0
1652107460000|2022-05-09 14:44:20|57.56|55.16|57.76|55.36|57.76|55.36|57.27|54.87|0
1652107470000|2022-05-09 14:44:30|57.84|55.44|57.84|55.44|57.84|55.44|57.79|55.39|0
1652107480000|2022-05-09 14:44:40|58.08|55.68|58.16|55.76|58.16|55.76|58.05|55.65|0
1652107490000|2022-05-09 14:44:50|58.18|55.78|58.79|56.39|58.79|56.39|58.1|55.7|0
1652107500000|2022-05-09 14:45:00|59.1|56.7|59.42|57.02|59.58|57.18|59.1|56.7|0
1652107510000|2022-05-09 14:45:10|59.1|56.7|58.89|56.49|59.1|56.7|58.63|56.23|0
1652107520000|2022-05-09 14:45:20|58.95|56.55|58.92|56.52|59|56.6|58.92|56.52|0
1652107530000|2022-05-09 14:45:30|59.34|56.94|59.32|56.92|59.42|57.02|59.26|56.86|0
1652107540000|2022-05-09 14:45:40|59.42|57.02|59.16|56.76|59.42|57.02|59.1|56.7|0
1652107550000|2022-05-09 14:45:50|59|56.6|59.4|57|59.42|57.02|59|56.6|0
1652107560000|2022-05-09 14:46:00|59.48|57.08|59.58|57.18|59.58|57.18|59.48|57.08|0
1652107570000|2022-05-09 14:46:10|59.74|57.34|59.53|57.13|59.74|57.34|59.53|57.13|0
1652107580000|2022-05-09 14:46:20|59.77|57.37|59.9|57.5|59.9|57.5|59.77|57.37|0
1652107590000|2022-05-09 14:46:30|59.8|57.4|60.12|57.72|60.12|57.72|59.8|57.4|0
1652107600000|2022-05-09 14:46:40|59.93|57.53|59.71|57.31|59.93|57.53|59.71|57.31|0
1652107610000|2022-05-09 14:46:50|59.69|57.29|59.58|57.18|59.69|57.29|59.58|57.18|0
1652107620000|2022-05-09 14:47:00|58.79|56.39|58.79|56.39|58.79|56.39|58.79|56.39|0
1652107630000|2022-05-09 14:47:10|58.81|56.41|58.58|56.18|58.81|56.41|58.58|56.18|0
1652107640000|2022-05-09 14:47:20|58.63|56.23|58.65|56.25|58.68|56.28|58.52|56.12|0
1652107650000|2022-05-09 14:47:30|58.73|56.33|58.42|56.02|58.73|56.33|58.42|56.02|0
1652107660000|2022-05-09 14:47:40|58.58|56.18|58.94|56.54|58.94|56.54|58.58|56.18|0
1652107670000|2022-05-09 14:47:50|59.16|56.76|59.64|57.24|59.69|57.29|59.16|56.76|0
1652107680000|2022-05-09 14:48:00|60.01|57.61|59.69|57.29|60.01|57.61|59.53|57.13|0
1652107690000|2022-05-09 14:48:10|59.64|57.24|59.48|57.08|59.74|57.34|59.48|57.08|0
1652107700000|2022-05-09 14:48:20|59.32|56.92|59.05|56.65|59.42|57.02|59.05|56.65|0
1652107710000|2022-05-09 14:48:30|59.23|56.83|59.48|57.08|59.48|57.08|59.23|56.83|0
1652107720000|2022-05-09 14:48:40|59.58|57.18|59.32|56.92|59.58|57.18|59.32|56.92|0
1652107730000|2022-05-09 14:48:50|59.69|57.29|59.63|57.23|59.9|57.5|59.63|57.23|0
1652107740000|2022-05-09 14:49:00|59.71|57.31|59.85|57.45|59.85|57.45|59.71|57.31|0
1652107750000|2022-05-09 14:49:10|60.28|57.88|60.03|57.63|60.28|57.88|60.03|57.63|0
1652107760000|2022-05-09 14:49:20|59.96|57.56|60.17|57.77|60.17|57.77|59.96|57.56|0
1652107770000|2022-05-09 14:49:30|60.12|57.72|59.63|57.23|60.12|57.72|59.63|57.23|0
1652107780000|2022-05-09 14:49:40|59.74|57.34|59.26|56.86|59.74|57.34|59.23|56.83|0
1652107790000|2022-05-09 14:49:50|59.42|57.02|59.29|56.89|59.42|57.02|59.29|56.89|0
1652107800000|2022-05-09 14:50:00|59.16|56.76|59.37|56.97|59.47|57.07|59.16|56.76|0
1652107810000|2022-05-09 14:50:10|59.23|56.83|59.58|57.18|59.58|57.18|59.23|56.83|0
1652107820000|2022-05-09 14:50:20|59.95|57.55|59.69|57.29|60.06|57.66|59.69|57.29|0
1652107830000|2022-05-09 14:50:30|59.98|57.58|59.42|57.02|59.98|57.58|59.42|57.02|0
1652107840000|2022-05-09 14:50:40|59.31|56.91|59.26|56.86|59.31|56.91|59.26|56.86|0
1652107850000|2022-05-09 14:50:50|59.21|56.81|59.21|56.81|59.21|56.81|59.16|56.76|0
1652107860000|2022-05-09 14:51:00|58.86|56.46|58.84|56.44|58.86|56.46|58.71|56.31|0
1652107870000|2022-05-09 14:51:10|59.05|56.65|58.84|56.44|59.05|56.65|58.84|56.44|0
1652107880000|2022-05-09 14:51:20|58.63|56.23|58.21|55.81|58.63|56.23|58.21|55.81|0
1652107890000|2022-05-09 14:51:30|57.95|55.55|57.48|55.08|57.95|55.55|57.42|55.02|0
1652107900000|2022-05-09 14:51:40|57.71|55.31|57.53|55.13|57.71|55.31|57.42|55.02|0
1652107910000|2022-05-09 14:51:50|57.42|55.02|57.32|54.92|57.42|55.02|57.32|54.92|0
1652107920000|2022-05-09 14:52:00|57.29|54.89|57.95|55.55|58.1|55.7|57.29|54.89|0
1652107930000|2022-05-09 14:52:10|57.79|55.39|57.53|55.13|57.79|55.39|57.53|55.13|0
1652107940000|2022-05-09 14:52:20|57.58|55.18|57.66|55.26|57.68|55.28|57.58|55.18|0
1652107950000|2022-05-09 14:52:30|57.89|55.49|57.53|55.13|57.89|55.49|57.53|55.13|0
1652107960000|2022-05-09 14:52:40|57.63|55.23|57.53|55.13|57.63|55.23|57.53|55.13|0
1652107970000|2022-05-09 14:52:50|57.68|55.28|57.79|55.39|57.94|55.54|57.68|55.28|0
1652107980000|2022-05-09 14:53:00|57.74|55.34|57.58|55.18|57.74|55.34|57.53|55.13|0
1652107990000|2022-05-09 14:53:10|57.48|55.08|57.58|55.18|57.58|55.18|57.42|55.02|0
1652108000000|2022-05-09 14:53:20|57.53|55.13|57.32|54.92|57.53|55.13|57.32|54.92|0
1652108010000|2022-05-09 14:53:30|57.37|54.97|57.63|55.23|57.66|55.26|57.37|54.97|0
1652108020000|2022-05-09 14:53:40|57.74|55.34|57.53|55.13|57.74|55.34|57.53|55.13|0
1652108030000|2022-05-09 14:53:50|57.58|55.18|57.37|54.97|57.58|55.18|57.37|54.97|0
1652108040000|2022-05-09 14:54:00|57.27|54.87|57.22|54.82|57.37|54.97|57.22|54.82|0
1652108050000|2022-05-09 14:54:10|57.06|54.66|57.48|55.08|57.48|55.08|57.06|54.66|0
1652108060000|2022-05-09 14:54:20|57.32|54.92|57.37|54.97|57.42|55.02|57.32|54.92|0
1652108070000|2022-05-09 14:54:30|57.32|54.92|57.14|54.74|57.32|54.92|57.11|54.71|0
1652108080000|2022-05-09 14:54:40|57.32|54.92|57.11|54.71|57.32|54.92|57.11|54.71|0
1652108090000|2022-05-09 14:54:50|57.16|54.76|56.55|54.15|57.16|54.76|56.55|54.15|0
1652108100000|2022-05-09 14:55:00|56.6|54.2|56.37|53.97|56.6|54.2|56.37|53.97|0
1652108110000|2022-05-09 14:55:10|56.34|53.94|56.75|54.35|56.75|54.35|56.34|53.94|0
1652108120000|2022-05-09 14:55:20|56.6|54.2|56.86|54.46|56.86|54.46|56.6|54.2|0
1652108130000|2022-05-09 14:55:30|56.8|54.4|56.75|54.35|57.06|54.66|56.75|54.35|0
1652108140000|2022-05-09 14:55:40|56.8|54.4|56.7|54.3|56.8|54.4|56.7|54.3|0
1652108150000|2022-05-09 14:55:50|56.6|54.2|56.37|53.97|56.6|54.2|56.37|53.97|0
1652108160000|2022-05-09 14:56:00|56.16|53.76|56.24|53.84|56.34|53.94|56.16|53.76|0
1652108170000|2022-05-09 14:56:10|56.14|53.74|56.14|53.74|56.19|53.79|56.14|53.74|0
1652108180000|2022-05-09 14:56:20|55.93|53.53|56.7|54.3|56.7|54.3|55.93|53.53|0
1652108190000|2022-05-09 14:56:30|56.29|53.89|56.34|53.94|56.34|53.94|56.19|53.79|0
1652108200000|2022-05-09 14:56:40|56.7|54.3|57.32|54.92|57.32|54.92|56.7|54.3|0
1652108210000|2022-05-09 14:56:50|57.37|54.97|57.42|55.02|57.42|55.02|57.37|54.97|0
1652108220000|2022-05-09 14:57:00|57.32|54.92|57.73|55.33|57.79|55.39|57.32|54.92|0
1652108230000|2022-05-09 14:57:10|57.58|55.18|56.91|54.51|57.58|55.18|56.91|54.51|0
1652108240000|2022-05-09 14:57:20|56.85|54.45|56.67|54.27|56.85|54.45|56.52|54.12|0
1652108250000|2022-05-09 14:57:30|56.62|54.22|56.8|54.4|56.8|54.4|56.6|54.2|0
1652108260000|2022-05-09 14:57:40|56.78|54.38|57.01|54.61|57.11|54.71|56.75|54.35|0
1652108270000|2022-05-09 14:57:50|56.96|54.56|56.72|54.32|56.96|54.56|56.72|54.32|0
1652108280000|2022-05-09 14:58:00|56.78|54.38|56.7|54.3|56.85|54.45|56.7|54.3|0
1652108290000|2022-05-09 14:58:10|57.01|54.61|56.75|54.35|57.01|54.61|56.75|54.35|0
1652108300000|2022-05-09 14:58:20|56.8|54.4|56.49|54.09|56.8|54.4|56.49|54.09|0
1652108310000|2022-05-09 14:58:30|56.6|54.2|54.59|52.19|56.6|54.2|54.41|52.01|0
1652108320000|2022-05-09 14:58:40|56.65|54.25|56.49|54.09|56.65|54.25|56.49|54.09|0
1652108330000|2022-05-09 14:58:50|56.6|54.2|56.6|54.2|56.75|54.35|56.6|54.2|0
1652108340000|2022-05-09 14:59:00|56.49|54.09|56.55|54.15|56.65|54.25|56.49|54.09|0
1652108350000|2022-05-09 14:59:10|56.49|54.09|56.49|54.09|56.65|54.25|56.49|54.09|0
1652108360000|2022-05-09 14:59:20|56.29|53.89|56.39|53.99|56.44|54.04|56.29|53.89|0
1652108370000|2022-05-09 14:59:30|56.34|53.94|56.49|54.09|56.6|54.2|56.34|53.94|0
1652108380000|2022-05-09 14:59:40|56.44|54.04|56.09|53.69|56.44|54.04|56.03|53.63|0
1652108390000|2022-05-09 14:59:50|56.01|53.61|55.98|53.58|56.09|53.69|55.98|53.58|0
1652108400000|2022-05-09 15:00:00|55.93|53.53|55.93|53.53|55.93|53.53|55.58|53.18|0
1652108410000|2022-05-09 15:00:10|55.63|53.23|55.53|53.13|55.63|53.23|55.53|53.13|0
1652108420000|2022-05-09 15:00:20|55.58|53.18|55.88|53.48|55.88|53.48|55.58|53.18|0
1652108430000|2022-05-09 15:00:30|55.68|53.28|56.19|53.79|56.24|53.84|55.68|53.28|0
1652108440000|2022-05-09 15:00:40|56.14|53.74|56.49|54.09|56.49|54.09|56.14|53.74|0
1652108450000|2022-05-09 15:00:50|56.6|54.2|56.6|54.2|56.6|54.2|56.44|54.04|0
1652108460000|2022-05-09 15:01:00|56.7|54.3|56.44|54.04|56.7|54.3|56.44|54.04|0
1652108470000|2022-05-09 15:01:10|56.34|53.94|56.34|53.94|56.44|54.04|56.34|53.94|0
1652108480000|2022-05-09 15:01:20|56.29|53.89|56.49|54.09|56.49|54.09|56.29|53.89|0
1652108490000|2022-05-09 15:01:30|56.44|54.04|56.7|54.3|56.85|54.45|56.44|54.04|0
1652108500000|2022-05-09 15:01:40|56.75|54.35|56.19|53.79|56.75|54.35|56.19|53.79|0
1652108510000|2022-05-09 15:01:50|56.21|53.81|56.24|53.84|56.24|53.84|56.14|53.74|0
1652108520000|2022-05-09 15:02:00|56.06|53.66|56.08|53.68|56.14|53.74|56.06|53.66|0
1652108530000|2022-05-09 15:02:10|55.98|53.58|55.98|53.58|55.98|53.58|55.98|53.58|0
1652108540000|2022-05-09 15:02:20|56.03|53.63|55.98|53.58|56.03|53.63|55.83|53.43|0
1652108550000|2022-05-09 15:02:30|55.88|53.48|55.83|53.43|55.98|53.58|55.83|53.43|0
1652108560000|2022-05-09 15:02:40|55.73|53.33|55.73|53.33|55.83|53.43|55.73|53.33|0
1652108570000|2022-05-09 15:02:50|55.68|53.28|55.58|53.18|55.68|53.28|55.58|53.18|0
1652108580000|2022-05-09 15:03:00|55.68|53.28|55.68|53.28|55.78|53.38|55.63|53.23|0
1652108590000|2022-05-09 15:03:10|55.63|53.23|55.68|53.28|55.68|53.28|55.63|53.23|0
1652108600000|2022-05-09 15:03:20|56.03|53.63|55.78|53.38|56.03|53.63|55.7|53.3|0
1652108610000|2022-05-09 15:03:30|55.88|53.48|56.34|53.94|56.34|53.94|55.88|53.48|0
1652108620000|2022-05-09 15:03:40|57.01|54.61|57.29|54.89|57.29|54.89|57.01|54.61|0
1652108630000|2022-05-09 15:03:50|57.21|54.81|56.78|54.38|57.21|54.81|56.78|54.38|0
1652108640000|2022-05-09 15:04:00|56.98|54.58|56.98|54.58|57.14|54.74|56.98|54.58|0
1652108650000|2022-05-09 15:04:10|56.93|54.53|57.04|54.64|57.04|54.64|56.88|54.48|0
1652108660000|2022-05-09 15:04:20|56.98|54.58|58.08|55.68|58.24|55.84|56.98|54.58|0
1652108670000|2022-05-09 15:04:30|57.98|55.58|57.95|55.55|57.98|55.58|57.77|55.37|0
1652108680000|2022-05-09 15:04:40|57.88|55.48|57.72|55.32|57.88|55.48|57.51|55.11|0
1652108690000|2022-05-09 15:04:50|57.82|55.42|57.67|55.27|57.93|55.53|57.67|55.27|0
1652108700000|2022-05-09 15:05:00|57.62|55.22|57.02|54.62|57.62|55.22|57.02|54.62|0
1652108710000|2022-05-09 15:05:10|56.95|54.55|56.49|54.09|56.95|54.55|56.49|54.09|0
1652108720000|2022-05-09 15:05:20|56.54|54.14|56.49|54.09|56.54|54.14|56.49|54.09|0
1652108730000|2022-05-09 15:05:30|56.33|53.93|56.38|53.98|56.38|53.98|56.33|53.93|0
1652108740000|2022-05-09 15:05:40|56.49|54.09|56.54|54.14|56.54|54.14|56.49|54.09|0
1652108750000|2022-05-09 15:05:50|56.49|54.09|56.49|54.09|56.56|54.16|56.49|54.09|0
1652108760000|2022-05-09 15:06:00|56.38|53.98|56.49|54.09|56.59|54.19|56.38|53.98|0
1652108770000|2022-05-09 15:06:10|56.44|54.04|56.59|54.19|56.64|54.24|56.38|53.98|0
1652108780000|2022-05-09 15:06:20|56.64|54.24|56.74|54.34|56.84|54.44|56.49|54.09|0
1652108790000|2022-05-09 15:06:30|56.41|54.01|56.28|53.88|56.49|54.09|56.28|53.88|0
1652108800000|2022-05-09 15:06:40|56.26|53.86|56.43|54.03|56.43|54.03|56.26|53.86|0
1652108810000|2022-05-09 15:06:50|56.54|54.14|56.33|53.93|56.54|54.14|56.33|53.93|0
1652108820000|2022-05-09 15:07:00|56.28|53.88|56.38|53.98|56.38|53.98|56.28|53.88|0
1652108830000|2022-05-09 15:07:10|56.59|54.19|56.74|54.34|56.74|54.34|56.46|54.06|0
1652108840000|2022-05-09 15:07:20|56.64|54.24|56.69|54.29|56.84|54.44|56.64|54.24|0
1652108850000|2022-05-09 15:07:30|56.66|54.26|56.89|54.49|56.95|54.55|56.66|54.26|0
1652108860000|2022-05-09 15:07:40|56.79|54.39|56.54|54.14|56.79|54.39|56.54|54.14|0
1652108870000|2022-05-09 15:07:50|56.64|54.24|56.79|54.39|56.89|54.49|56.64|54.24|0
1652108880000|2022-05-09 15:08:00|56.84|54.44|57.05|54.65|57.1|54.7|56.79|54.39|0
1652108890000|2022-05-09 15:08:10|56.89|54.49|56.54|54.14|56.89|54.49|56.54|54.14|0
1652108900000|2022-05-09 15:08:20|56.43|54.03|56.79|54.39|56.79|54.39|56.43|54.03|0
1652108910000|2022-05-09 15:08:30|56.74|54.34|56.89|54.49|56.95|54.55|56.74|54.34|0
1652108920000|2022-05-09 15:08:40|56.69|54.29|56.43|54.03|56.69|54.29|56.41|54.01|0
1652108930000|2022-05-09 15:08:50|56.59|54.19|56.74|54.34|56.74|54.34|56.59|54.19|0
1652108940000|2022-05-09 15:09:00|56.87|54.47|56.64|54.24|56.87|54.47|56.64|54.24|0
1652108950000|2022-05-09 15:09:10|56.92|54.52|56.69|54.29|56.92|54.52|56.69|54.29|0
1652108960000|2022-05-09 15:09:20|56.94|54.54|56.74|54.34|56.94|54.54|56.74|54.34|0
1652108970000|2022-05-09 15:09:30|56.84|54.44|56.89|54.49|57.1|54.7|56.84|54.44|0
1652108980000|2022-05-09 15:09:40|56.97|54.57|57.17|54.77|57.3|54.9|56.97|54.57|0
1652108990000|2022-05-09 15:09:50|57.38|54.98|57.46|55.06|57.46|55.06|57.38|54.98|0
1652109000000|2022-05-09 15:10:00|57.25|54.85|57.64|55.24|57.77|55.37|57.25|54.85|0
1652109010000|2022-05-09 15:10:10|57.72|55.32|58.24|55.84|58.24|55.84|57.72|55.32|0
1652109020000|2022-05-09 15:10:20|57.98|55.58|57.79|55.39|58.03|55.63|57.79|55.39|0
1652109030000|2022-05-09 15:10:30|57.72|55.32|57.92|55.52|57.92|55.52|57.67|55.27|0
1652109040000|2022-05-09 15:10:40|58.03|55.63|58.03|55.63|58.03|55.63|58.03|55.63|0
1652109050000|2022-05-09 15:10:50|58.37|55.97|58.18|55.78|58.37|55.97|58.18|55.78|0
1652109060000|2022-05-09 15:11:00|58.03|55.63|58.24|55.84|58.24|55.84|58.03|55.63|0
1652109070000|2022-05-09 15:11:10|58.45|56.05|58.03|55.63|58.45|56.05|58.03|55.63|0
1652109080000|2022-05-09 15:11:20|58.24|55.84|58.08|55.68|58.24|55.84|58.08|55.68|0
1652109090000|2022-05-09 15:11:30|58.16|55.76|58.18|55.78|58.18|55.78|58.08|55.68|0
1652109100000|2022-05-09 15:11:40|57.92|55.52|57.92|55.52|58.05|55.65|57.87|55.47|0
1652109110000|2022-05-09 15:11:50|57.98|55.58|58.11|55.71|58.11|55.71|57.98|55.58|0
1652109120000|2022-05-09 15:12:00|58.03|55.63|57.82|55.42|58.03|55.63|57.82|55.42|0
1652109130000|2022-05-09 15:12:10|57.85|55.45|57.77|55.37|57.85|55.45|57.67|55.27|0
1652109140000|2022-05-09 15:12:20|57.87|55.47|57.98|55.58|57.98|55.58|57.87|55.47|0
1652109150000|2022-05-09 15:12:30|58.13|55.73|58.47|56.07|58.47|56.07|58.11|55.71|0
1652109160000|2022-05-09 15:12:40|58.39|55.99|58.08|55.68|58.39|55.99|58.08|55.68|0
1652109170000|2022-05-09 15:12:50|58.05|55.65|57.92|55.52|58.05|55.65|57.92|55.52|0
1652109180000|2022-05-09 15:13:00|57.82|55.42|57.85|55.45|57.85|55.45|57.77|55.37|0
1652109190000|2022-05-09 15:13:10|57.77|55.37|57.48|55.08|57.82|55.42|57.48|55.08|0
1652109200000|2022-05-09 15:13:20|57.41|55.01|56.99|54.59|57.41|55.01|56.99|54.59|0
1652109210000|2022-05-09 15:13:30|56.84|54.44|56.94|54.54|57.02|54.62|56.84|54.44|0
1652109220000|2022-05-09 15:13:40|56.84|54.44|56.64|54.24|56.84|54.44|56.64|54.24|0
1652109230000|2022-05-09 15:13:50|56.69|54.29|56.43|54.03|56.69|54.29|56.43|54.03|0
1652109240000|2022-05-09 15:14:00|56.3|53.9|56.58|54.18|56.64|54.24|56.3|53.9|0
1652109250000|2022-05-09 15:14:10|56.48|54.08|57.02|54.62|57.02|54.62|56.48|54.08|0
1652109260000|2022-05-09 15:14:20|56.99|54.59|56.94|54.54|56.99|54.59|56.84|54.44|0
1652109270000|2022-05-09 15:14:30|56.99|54.59|56.79|54.39|56.99|54.59|56.76|54.36|0
1652109280000|2022-05-09 15:14:40|56.74|54.34|56.74|54.34|56.76|54.36|56.74|54.34|0
1652109290000|2022-05-09 15:14:50|56.69|54.29|56.99|54.59|57.02|54.62|56.69|54.29|0
1652109300000|2022-05-09 15:15:00|56.89|54.49|57.66|55.26|57.66|55.26|56.79|54.39|0
1652109310000|2022-05-09 15:15:10|57.61|55.21|57.61|55.21|57.61|55.21|57.41|55.01|0
1652109320000|2022-05-09 15:15:20|57.82|55.42|57.66|55.26|57.82|55.42|57.64|55.24|0
1652109330000|2022-05-09 15:15:30|57.61|55.21|57.72|55.32|57.72|55.32|57.61|55.21|0
1652109340000|2022-05-09 15:15:40|57.92|55.52|58.03|55.63|58.08|55.68|57.87|55.47|0
1652109350000|2022-05-09 15:15:50|58.08|55.68|57.74|55.34|58.08|55.68|57.74|55.34|0
1652109360000|2022-05-09 15:16:00|57.97|55.57|58.55|56.15|58.55|56.15|57.97|55.57|0
1652109370000|2022-05-09 15:16:10|58.5|56.1|58.6|56.2|58.6|56.2|58.5|56.1|0
1652109380000|2022-05-09 15:16:20|58.55|56.15|58.39|55.99|58.55|56.15|58.39|55.99|0
1652109390000|2022-05-09 15:16:30|58.47|56.07|58.23|55.83|58.5|56.1|58.23|55.83|0
1652109400000|2022-05-09 15:16:40|58.18|55.78|58.08|55.68|58.18|55.78|57.97|55.57|0
1652109410000|2022-05-09 15:16:50|58.18|55.78|57.87|55.47|58.18|55.78|57.87|55.47|0
1652109420000|2022-05-09 15:17:00|57.92|55.52|57.87|55.47|57.97|55.57|57.87|55.47|0
1652109430000|2022-05-09 15:17:10|57.71|55.31|57.71|55.31|57.77|55.37|57.66|55.26|0
1652109440000|2022-05-09 15:17:20|57.61|55.21|57.56|55.16|57.61|55.21|57.56|55.16|0
1652109450000|2022-05-09 15:17:30|57.51|55.11|57.58|55.18|57.61|55.21|57.4|55|0
1652109460000|2022-05-09 15:17:40|57.71|55.31|57.92|55.52|57.95|55.55|57.71|55.31|0
1652109470000|2022-05-09 15:17:50|57.87|55.47|57.66|55.26|57.87|55.47|57.56|55.16|0
1652109480000|2022-05-09 15:18:00|57.74|55.34|57.66|55.26|57.74|55.34|57.48|55.08|0
1652109490000|2022-05-09 15:18:10|57.4|55|57.35|54.95|57.46|55.06|57.35|54.95|0
1652109500000|2022-05-09 15:18:20|57.46|55.06|57.46|55.06|57.46|55.06|57.27|54.87|0
1652109510000|2022-05-09 15:18:30|57.4|55|57.56|55.16|57.56|55.16|57.4|55|0
1652109520000|2022-05-09 15:18:40|57.43|55.03|57.61|55.21|57.61|55.21|57.43|55.03|0
1652109530000|2022-05-09 15:18:50|57.66|55.26|57.61|55.21|57.71|55.31|57.56|55.16|0
1652109540000|2022-05-09 15:19:00|57.35|54.95|57.3|54.9|57.35|54.95|57.2|54.8|0
1652109550000|2022-05-09 15:19:10|57.48|55.08|57.56|55.16|57.66|55.26|57.48|55.08|0
1652109560000|2022-05-09 15:19:20|57.46|55.06|57.17|54.77|57.46|55.06|57.17|54.77|0
1652109570000|2022-05-09 15:19:30|57.02|54.62|57.2|54.8|57.25|54.85|57.02|54.62|0
1652109580000|2022-05-09 15:19:40|57.17|54.77|57.15|54.75|57.2|54.8|57.15|54.75|0
1652109590000|2022-05-09 15:19:50|57.12|54.72|57.4|55|57.46|55.06|57.12|54.72|0
1652109600000|2022-05-09 15:20:00|57.35|54.95|57.15|54.75|57.35|54.95|57.09|54.69|0
1652109610000|2022-05-09 15:20:10|57.12|54.72|57.09|54.69|57.15|54.75|57.04|54.64|0
1652109620000|2022-05-09 15:20:20|57.04|54.64|56.84|54.44|57.04|54.64|56.84|54.44|0
1652109630000|2022-05-09 15:20:30|56.79|54.39|56.84|54.44|56.84|54.44|56.74|54.34|0
1652109640000|2022-05-09 15:20:40|56.79|54.39|57.04|54.64|57.04|54.64|56.79|54.39|0
1652109650000|2022-05-09 15:20:50|56.89|54.49|56.94|54.54|57.02|54.62|56.89|54.49|0
1652109660000|2022-05-09 15:21:00|56.79|54.39|56.74|54.34|56.79|54.39|56.68|54.28|0
1652109670000|2022-05-09 15:21:10|56.84|54.44|56.89|54.49|57.02|54.62|56.84|54.44|0
1652109680000|2022-05-09 15:21:20|56.94|54.54|57.02|54.62|57.04|54.64|56.94|54.54|0
1652109690000|2022-05-09 15:21:30|56.99|54.59|56.81|54.41|56.99|54.59|56.74|54.34|0
1652109700000|2022-05-09 15:21:40|56.84|54.44|56.96|54.56|56.96|54.56|56.84|54.44|0
1652109710000|2022-05-09 15:21:50|56.89|54.49|56.74|54.34|56.91|54.51|56.74|54.34|0
1652109720000|2022-05-09 15:22:00|56.58|54.18|56.38|53.98|56.66|54.26|56.38|53.98|0
1652109730000|2022-05-09 15:22:10|56.33|53.93|56.43|54.03|56.43|54.03|56.33|53.93|0
1652109740000|2022-05-09 15:22:20|56.4|54|56.28|53.88|56.4|54|56.28|53.88|0
1652109750000|2022-05-09 15:22:30|56.23|53.83|56.33|53.93|56.38|53.98|56.23|53.83|0
1652109760000|2022-05-09 15:22:40|56.43|54.03|56.38|53.98|56.43|54.03|56.38|53.98|0
1652109770000|2022-05-09 15:22:50|56.48|54.08|56.53|54.13|56.58|54.18|56.43|54.03|0
1652109780000|2022-05-09 15:23:00|56.33|53.93|56.38|53.98|56.38|53.98|56.33|53.93|0
1652109790000|2022-05-09 15:23:10|56.33|53.93|56.28|53.88|56.43|54.03|56.28|53.88|0
1652109800000|2022-05-09 15:23:20|56.33|53.93|56.38|53.98|56.43|54.03|56.33|53.93|0
1652109810000|2022-05-09 15:23:30|56.48|54.08|56.17|53.77|56.48|54.08|56.17|53.77|0
1652109820000|2022-05-09 15:23:40|55.92|53.52|56.07|53.67|56.07|53.67|55.82|53.42|0
1652109830000|2022-05-09 15:23:50|56.3|53.9|56.02|53.62|56.3|53.9|56.02|53.62|0
1652109840000|2022-05-09 15:24:00|55.97|53.57|56.17|53.77|56.17|53.77|55.97|53.57|0
1652109850000|2022-05-09 15:24:10|56.12|53.72|56.33|53.93|56.33|53.93|56.12|53.72|0
1652109860000|2022-05-09 15:24:20|56.28|53.88|56.02|53.62|56.28|53.88|56.02|53.62|0
1652109870000|2022-05-09 15:24:30|55.97|53.57|56.07|53.67|56.17|53.77|55.97|53.57|0
1652109880000|2022-05-09 15:24:40|56.2|53.8|56.48|54.08|56.48|54.08|56.2|53.8|0
1652109890000|2022-05-09 15:24:50|56.33|53.93|56.22|53.82|56.38|53.98|56.22|53.82|0
1652109900000|2022-05-09 15:25:00|56.12|53.72|55.92|53.52|56.12|53.72|55.77|53.37|0
1652109910000|2022-05-09 15:25:10|56.07|53.67|56.02|53.62|56.28|53.88|56.02|53.62|0
1652109920000|2022-05-09 15:25:20|56.07|53.67|56.15|53.75|56.15|53.75|56.07|53.67|0
1652109930000|2022-05-09 15:25:30|55.92|53.52|55.82|53.42|55.97|53.57|55.82|53.42|0
1652109940000|2022-05-09 15:25:40|55.87|53.47|55.77|53.37|55.87|53.47|55.72|53.32|0
1652109950000|2022-05-09 15:25:50|55.74|53.34|55.92|53.52|55.92|53.52|55.74|53.34|0
1652109960000|2022-05-09 15:26:00|55.79|53.39|55.57|53.17|55.79|53.39|55.52|53.12|0
1652109970000|2022-05-09 15:26:10|55.52|53.12|55.47|53.07|55.52|53.12|55.47|53.07|0
1652109980000|2022-05-09 15:26:20|55.34|52.94|55.42|53.02|55.42|53.02|55.32|52.92|0
1652109990000|2022-05-09 15:26:30|55.37|52.97|55.57|53.17|55.57|53.17|55.32|52.92|0
1652110000000|2022-05-09 15:26:40|55.44|53.04|55.49|53.09|55.52|53.12|55.44|53.04|0
1652110010000|2022-05-09 15:26:50|55.57|53.17|55.87|53.47|55.87|53.47|55.57|53.17|0
1652110020000|2022-05-09 15:27:00|55.72|53.32|55.97|53.57|55.97|53.57|55.67|53.27|0
1652110030000|2022-05-09 15:27:10|55.92|53.52|55.77|53.37|55.92|53.52|55.77|53.37|0
1652110040000|2022-05-09 15:27:20|55.72|53.32|55.72|53.32|55.82|53.42|55.72|53.32|0
1652110050000|2022-05-09 15:27:30|55.92|53.52|55.77|53.37|55.92|53.52|55.77|53.37|0
1652110060000|2022-05-09 15:27:40|55.72|53.32|55.62|53.22|55.72|53.32|55.57|53.17|0
1652110070000|2022-05-09 15:27:50|55.52|53.12|55.54|53.14|55.54|53.14|55.52|53.12|0
1652110080000|2022-05-09 15:28:00|55.36|52.96|55.31|52.91|55.41|53.01|55.31|52.91|0
1652110090000|2022-05-09 15:28:10|55.26|52.86|55.21|52.81|55.26|52.86|55.21|52.81|0
1652110100000|2022-05-09 15:28:20|55.11|52.71|55.57|53.17|55.57|53.17|55.11|52.71|0
1652110110000|2022-05-09 15:28:30|55.62|53.22|55.92|53.52|55.92|53.52|55.62|53.22|0
1652110120000|2022-05-09 15:28:40|55.89|53.49|55.74|53.34|55.89|53.49|55.74|53.34|0
1652110130000|2022-05-09 15:28:50|55.92|53.52|56.17|53.77|56.17|53.77|55.92|53.52|0
1652110140000|2022-05-09 15:29:00|56.22|53.82|56.17|53.77|56.22|53.82|56.17|53.77|0
1652110150000|2022-05-09 15:29:10|56.12|53.72|55.62|53.22|56.12|53.72|55.62|53.22|0
1652110160000|2022-05-09 15:29:20|55.67|53.27|55.72|53.32|55.72|53.32|55.62|53.22|0
1652110170000|2022-05-09 15:29:30|55.77|53.37|55.46|53.06|55.77|53.37|55.46|53.06|0
1652110180000|2022-05-09 15:29:40|55.57|53.17|55.31|52.91|55.57|53.17|55.31|52.91|0
1652110190000|2022-05-09 15:29:50|55.41|53.01|55.36|52.96|55.41|53.01|55.31|52.91|0
1652110200000|2022-05-09 15:30:00|55.31|52.91|55.41|53.01|55.41|53.01|55.31|52.91|0
1652110210000|2022-05-09 15:30:10|55.31|52.91|55.16|52.76|55.31|52.91|55.16|52.76|0
1652110220000|2022-05-09 15:30:20|55.11|52.71|54.76|52.36|55.11|52.71|54.76|52.36|0
1652110230000|2022-05-09 15:30:30|54.74|52.34|54.71|52.31|54.74|52.34|54.71|52.31|0
1652110240000|2022-05-09 15:30:40|54.81|52.41|54.66|52.26|54.81|52.41|54.66|52.26|0
1652110250000|2022-05-09 15:30:50|54.71|52.31|54.59|52.19|54.76|52.36|54.59|52.19|0
1652110260000|2022-05-09 15:31:00|54.61|52.21|54.66|52.26|54.66|52.26|54.51|52.11|0
1652110270000|2022-05-09 15:31:10|54.71|52.31|54.76|52.36|54.76|52.36|54.71|52.31|0
1652110280000|2022-05-09 15:31:20|54.69|52.29|54.76|52.36|54.76|52.36|54.69|52.29|0
1652110290000|2022-05-09 15:31:30|54.81|52.41|54.56|52.16|54.81|52.41|54.56|52.16|0
1652110300000|2022-05-09 15:31:40|54.61|52.21|54.61|52.21|54.66|52.26|54.61|52.21|0
1652110310000|2022-05-09 15:31:50|54.56|52.16|55.04|52.64|55.04|52.64|53.1|50.7|0
1652110320000|2022-05-09 15:32:00|54.99|52.59|54.92|52.52|54.99|52.59|54.92|52.52|0
1652110330000|2022-05-09 15:32:10|54.99|52.59|54.85|52.45|54.99|52.59|54.85|52.45|0
1652110340000|2022-05-09 15:32:20|55.09|52.69|55.04|52.64|55.09|52.69|54.99|52.59|0
1652110350000|2022-05-09 15:32:30|54.89|52.49|54.8|52.4|54.89|52.49|54.8|52.4|0
1652110360000|2022-05-09 15:32:40|54.75|52.35|54.6|52.2|54.75|52.35|54.6|52.2|0
1652110370000|2022-05-09 15:32:50|54.55|52.15|54.85|52.45|54.94|52.54|54.55|52.15|0
1652110380000|2022-05-09 15:33:00|54.7|52.3|54.3|51.9|54.7|52.3|54.25|51.85|0
1652110390000|2022-05-09 15:33:10|54.35|51.95|54.65|52.25|54.65|52.25|54.35|51.95|0
1652110400000|2022-05-09 15:33:20|54.89|52.49|55.19|52.79|55.19|52.79|54.89|52.49|0
1652110410000|2022-05-09 15:33:30|55.34|52.94|55.39|52.99|55.44|53.04|55.24|52.84|0
1652110420000|2022-05-09 15:33:40|55.34|52.94|55.49|53.09|55.49|53.09|55.24|52.84|0
1652110430000|2022-05-09 15:33:50|55.65|53.25|55.54|53.14|55.65|53.25|55.54|53.14|0
1652110440000|2022-05-09 15:34:00|55.65|53.25|55.75|53.35|55.75|53.35|55.59|53.19|0
1652110450000|2022-05-09 15:34:10|55.95|53.55|56|53.6|56.1|53.7|55.95|53.55|0
1652110460000|2022-05-09 15:34:20|55.9|53.5|56.15|53.75|56.15|53.75|55.9|53.5|0
1652110470000|2022-05-09 15:34:30|56.05|53.65|56.25|53.85|56.25|53.85|55.95|53.55|0
1652110480000|2022-05-09 15:34:40|56.3|53.9|56.4|54|56.4|54|56.2|53.8|0
1652110490000|2022-05-09 15:34:50|56.35|53.95|56.2|53.8|56.35|53.95|56.15|53.75|0
1652110500000|2022-05-09 15:35:00|56.25|53.85|56.86|54.46|56.86|54.46|56.2|53.8|0
1652110510000|2022-05-09 15:35:10|56.56|54.16|56.76|54.36|56.76|54.36|56.56|54.16|0
1652110520000|2022-05-09 15:35:20|56.71|54.31|56.5|54.1|56.71|54.31|56.4|54|0
1652110530000|2022-05-09 15:35:30|56.35|53.95|56.71|54.31|56.71|54.31|56.35|53.95|0
1652110540000|2022-05-09 15:35:40|56.91|54.51|56.53|54.13|56.91|54.51|56.53|54.13|0
1652110550000|2022-05-09 15:35:50|56.5|54.1|56.25|53.85|56.5|54.1|56.15|53.75|0
1652110560000|2022-05-09 15:36:00|56.2|53.8|56.2|53.8|56.25|53.85|56.2|53.8|0
1652110570000|2022-05-09 15:36:10|56.25|53.85|56.58|54.18|56.61|54.21|56.25|53.85|0
1652110580000|2022-05-09 15:36:20|56.61|54.21|56.4|54|56.61|54.21|56.35|53.95|0
1652110590000|2022-05-09 15:36:30|56.45|54.05|56.45|54.05|56.5|54.1|56.45|54.05|0
1652110600000|2022-05-09 15:36:40|56.4|54|56.3|53.9|56.5|54.1|56.3|53.9|0
1652110610000|2022-05-09 15:36:50|56.2|53.8|56.15|53.75|56.2|53.8|56.15|53.75|0
1652110620000|2022-05-09 15:37:00|56.1|53.7|56.3|53.9|56.3|53.9|56.1|53.7|0
1652110630000|2022-05-09 15:37:10|56.2|53.8|56.2|53.8|56.3|53.9|56.2|53.8|0
1652110640000|2022-05-09 15:37:20|56.25|53.85|56.15|53.75|56.25|53.85|56.1|53.7|0
1652110650000|2022-05-09 15:37:30|56.05|53.65|55.85|53.45|56.05|53.65|55.85|53.45|0
1652110660000|2022-05-09 15:37:40|56.15|53.75|56.05|53.65|56.25|53.85|56.05|53.65|0
1652110670000|2022-05-09 15:37:50|56.2|53.8|56.15|53.75|56.22|53.82|56.15|53.75|0
1652110680000|2022-05-09 15:38:00|56.4|54|56.32|53.92|56.4|54|56.32|53.92|0
1652110690000|2022-05-09 15:38:10|56.45|54.05|56.71|54.31|56.71|54.31|56.45|54.05|0
1652110700000|2022-05-09 15:38:20|56.61|54.21|56.86|54.46|56.86|54.46|56.61|54.21|0
1652110710000|2022-05-09 15:38:30|56.81|54.41|57.17|54.77|57.17|54.77|56.81|54.41|0
1652110720000|2022-05-09 15:38:40|57.01|54.61|57.12|54.72|57.12|54.72|56.91|54.51|0
1652110730000|2022-05-09 15:38:50|57.22|54.82|57.63|55.23|57.63|55.23|57.22|54.82|0
1652110740000|2022-05-09 15:39:00|57.73|55.33|57.58|55.18|57.73|55.33|57.53|55.13|0
1652110750000|2022-05-09 15:39:10|57.73|55.33|57.99|55.59|58.1|55.7|57.73|55.33|0
1652110760000|2022-05-09 15:39:20|58.3|55.9|58.3|55.9|58.41|56.01|58.3|55.9|0
1652110770000|2022-05-09 15:39:30|58.2|55.8|58.62|56.22|58.62|56.22|58.2|55.8|0
1652110780000|2022-05-09 15:39:40|58.46|56.06|58.46|56.06|58.46|56.06|58.36|55.96|0
1652110790000|2022-05-09 15:39:50|58.57|56.17|58.46|56.06|58.57|56.17|58.3|55.9|0
1652110800000|2022-05-09 15:40:00|58.77|56.37|58.67|56.27|58.77|56.37|58.57|56.17|0
1652110810000|2022-05-09 15:40:10|58.62|56.22|58.72|56.32|58.72|56.32|58.51|56.11|0
1652110820000|2022-05-09 15:40:20|58.51|56.11|58.3|55.9|58.51|56.11|58.3|55.9|0
1652110830000|2022-05-09 15:40:30|58.15|55.75|57.94|55.54|58.15|55.75|57.94|55.54|0
1652110840000|2022-05-09 15:40:40|57.89|55.49|57.86|55.46|57.94|55.54|57.81|55.41|0
1652110850000|2022-05-09 15:40:50|57.79|55.39|57.94|55.54|57.94|55.54|57.68|55.28|0
1652110860000|2022-05-09 15:41:00|57.99|55.59|57.94|55.54|57.99|55.59|57.84|55.44|0
1652110870000|2022-05-09 15:41:10|57.99|55.59|57.99|55.59|57.99|55.59|57.89|55.49|0
1652110880000|2022-05-09 15:41:20|57.86|55.46|58.46|56.06|58.46|56.06|57.86|55.46|0
1652110890000|2022-05-09 15:41:30|58.3|55.9|58.77|56.37|58.77|56.37|58.3|55.9|0
1652110900000|2022-05-09 15:41:40|58.72|56.32|59.04|56.64|59.04|56.64|58.72|56.32|0
1652110920000|2022-05-09 15:42:00|59.09|56.69|58.98|56.58|59.09|56.69|58.98|56.58|0
1652110930000|2022-05-09 15:42:10|59.06|56.66|58.93|56.53|59.09|56.69|58.93|56.53|0
1652110940000|2022-05-09 15:42:20|58.98|56.58|58.88|56.48|59.04|56.64|58.88|56.48|0
1652110950000|2022-05-09 15:42:30|58.67|56.27|59.04|56.64|59.04|56.64|58.67|56.27|0
1652110960000|2022-05-09 15:42:40|58.98|56.58|59.04|56.64|59.04|56.64|58.98|56.58|0
1652110970000|2022-05-09 15:42:50|59.09|56.69|59.41|57.01|59.41|57.01|59.09|56.69|0
1652110980000|2022-05-09 15:43:00|59.3|56.9|59.04|56.64|59.3|56.9|58.98|56.58|0
1652110990000|2022-05-09 15:43:10|59.35|56.95|59.91|57.51|59.93|57.53|59.35|56.95|0
1652111000000|2022-05-09 15:43:20|59.72|57.32|59.78|57.38|59.78|57.38|59.62|57.22|0
1652111010000|2022-05-09 15:43:30|59.72|57.32|59.67|57.27|59.72|57.32|59.67|57.27|0
1652111020000|2022-05-09 15:43:40|59.46|57.06|59.35|56.95|59.46|57.06|59.3|56.9|0
1652111030000|2022-05-09 15:43:50|59.3|56.9|59.04|56.64|59.46|57.06|59.04|56.64|0
1652111040000|2022-05-09 15:44:00|58.69|56.29|58.69|56.29|58.75|56.35|58.69|56.29|0
1652111050000|2022-05-09 15:44:10|58.56|56.16|58.51|56.11|58.67|56.27|58.51|56.11|0
1652111060000|2022-05-09 15:44:20|58.46|56.06|58.56|56.16|58.56|56.16|58.41|56.01|0
1652111070000|2022-05-09 15:44:30|58.51|56.11|58.46|56.06|58.51|56.11|58.46|56.06|0
1652111080000|2022-05-09 15:44:40|58.83|56.43|58.77|56.37|58.83|56.43|58.67|56.27|0
1652111090000|2022-05-09 15:44:50|58.72|56.32|58.72|56.32|58.72|56.32|58.62|56.22|0
1652111100000|2022-05-09 15:45:00|58.56|56.16|58.67|56.27|58.67|56.27|58.51|56.11|0
1652111110000|2022-05-09 15:45:10|58.56|56.16|58.41|56.01|58.56|56.16|58.41|56.01|0
1652111120000|2022-05-09 15:45:20|58.35|55.95|58.2|55.8|58.35|55.95|58.2|55.8|0
1652111130000|2022-05-09 15:45:30|58.25|55.85|58.41|56.01|58.41|56.01|58.25|55.85|0
1652111140000|2022-05-09 15:45:40|58.43|56.03|58.62|56.22|58.62|56.22|58.43|56.03|0
1652111150000|2022-05-09 15:45:50|58.46|56.06|59.03|56.63|59.03|56.63|58.46|56.06|0
1652111160000|2022-05-09 15:46:00|59.25|56.85|58.24|55.84|59.35|56.95|58.24|55.84|0
1652111170000|2022-05-09 15:46:10|58.03|55.63|58.19|55.79|58.19|55.79|58.03|55.63|0
1652111180000|2022-05-09 15:46:20|58.13|55.73|58.29|55.89|58.29|55.89|58.03|55.63|0
1652111190000|2022-05-09 15:46:30|58.24|55.84|58.26|55.86|58.26|55.86|58.13|55.73|0
1652111200000|2022-05-09 15:46:40|58.08|55.68|57.82|55.42|58.08|55.68|57.82|55.42|0
1652111210000|2022-05-09 15:46:50|58.08|55.68|58.5|56.1|58.5|56.1|58.08|55.68|0
1652111220000|2022-05-09 15:47:00|58.4|56|58.45|56.05|58.87|56.47|58.4|56|0
1652111230000|2022-05-09 15:47:10|58.34|55.94|58.13|55.73|58.37|55.97|58.13|55.73|0
1652111240000|2022-05-09 15:47:20|57.87|55.47|57.77|55.37|57.87|55.47|57.77|55.37|0
1652111250000|2022-05-09 15:47:30|57.85|55.45|58.11|55.71|58.13|55.73|57.85|55.45|0
1652111260000|2022-05-09 15:47:40|58.19|55.79|58.24|55.84|58.24|55.84|58.05|55.65|0
1652111270000|2022-05-09 15:47:50|58.11|55.71|57.98|55.58|58.11|55.71|57.98|55.58|0
1652111280000|2022-05-09 15:48:00|57.82|55.42|57.98|55.58|57.98|55.58|57.82|55.42|0
1652111290000|2022-05-09 15:48:10|58.24|55.84|58|55.6|58.24|55.84|58|55.6|0
1652111300000|2022-05-09 15:48:20|58.03|55.63|58.24|55.84|58.24|55.84|57.93|55.53|0
1652111310000|2022-05-09 15:48:30|58.37|55.97|58.29|55.89|58.39|55.99|58.29|55.89|0
1652111320000|2022-05-09 15:48:40|58.03|55.63|57.98|55.58|58.03|55.63|57.98|55.58|0
1652111330000|2022-05-09 15:48:50|57.93|55.53|57.85|55.45|58.03|55.63|57.85|55.45|0
1652111340000|2022-05-09 15:49:00|57.67|55.27|57.72|55.32|57.74|55.34|57.67|55.27|0
1652111350000|2022-05-09 15:49:10|57.61|55.21|57.46|55.06|57.61|55.21|57.46|55.06|0
1652111360000|2022-05-09 15:49:20|57.51|55.11|57.41|55.01|57.56|55.16|57.41|55.01|0
1652111370000|2022-05-09 15:49:30|57.36|54.96|57.36|54.96|57.38|54.98|57.36|54.96|0
1652111380000|2022-05-09 15:49:40|57.41|55.01|57.46|55.06|57.56|55.16|57.41|55.01|0
1652111390000|2022-05-09 15:49:50|57.67|55.27|57.67|55.27|57.72|55.32|57.61|55.21|0
1652111400000|2022-05-09 15:50:00|57.72|55.32|58.26|55.86|58.29|55.89|57.72|55.32|0
1652111410000|2022-05-09 15:50:10|57.98|55.58|57.74|55.34|57.98|55.58|57.74|55.34|0
1652111420000|2022-05-09 15:50:20|57.72|55.32|58.18|55.78|58.18|55.78|57.72|55.32|0
1652111430000|2022-05-09 15:50:30|58.08|55.68|58.24|55.84|58.24|55.84|58.08|55.68|0
1652111440000|2022-05-09 15:50:40|58.18|55.78|58.76|56.36|58.76|56.36|58.18|55.78|0
1652111450000|2022-05-09 15:50:50|59.13|56.73|59.23|56.83|59.29|56.89|59.13|56.73|0
1652111460000|2022-05-09 15:51:00|59.29|56.89|59.5|57.1|59.5|57.1|59.29|56.89|0
1652111470000|2022-05-09 15:51:10|59.39|56.99|59.45|57.05|59.5|57.1|59.39|56.99|0
1652111480000|2022-05-09 15:51:20|59.47|57.07|59.45|57.05|59.55|57.15|59.45|57.05|0
1652111490000|2022-05-09 15:51:30|59.39|56.99|59.5|57.1|59.5|57.1|59.39|56.99|0
1652111500000|2022-05-09 15:51:40|59.45|57.05|59.45|57.05|59.45|57.05|59.45|57.05|0
1652111510000|2022-05-09 15:51:50|59.5|57.1|59.45|57.05|59.5|57.1|59.34|56.94|0
1652111520000|2022-05-09 15:52:00|59.13|56.73|58.66|56.26|59.13|56.73|58.66|56.26|0
1652111530000|2022-05-09 15:52:10|59.13|56.73|59.15|56.75|59.15|56.75|59.13|56.73|0
1652111540000|2022-05-09 15:52:20|59.13|56.73|59.39|56.99|59.39|56.99|59.13|56.73|0
1652111550000|2022-05-09 15:52:30|59.45|57.05|59.55|57.15|59.55|57.15|59.45|57.05|0
1652111560000|2022-05-09 15:52:40|59.5|57.1|59.39|56.99|59.5|57.1|59.39|56.99|0
1652111570000|2022-05-09 15:52:50|59.5|57.1|59.45|57.05|59.5|57.1|59.39|56.99|0
1652111580000|2022-05-09 15:53:00|59.39|56.99|59.34|56.94|59.5|57.1|59.34|56.94|0
1652111590000|2022-05-09 15:53:10|59.5|57.1|59.39|56.99|59.5|57.1|59.39|56.99|0
1652111600000|2022-05-09 15:53:20|59.45|57.05|59.23|56.83|59.45|57.05|59.18|56.78|0
1652111610000|2022-05-09 15:53:30|59.26|56.86|59.18|56.78|59.29|56.89|59.18|56.78|0
1652111620000|2022-05-09 15:53:40|59.13|56.73|58.97|56.57|59.18|56.78|58.76|56.36|0
1652111630000|2022-05-09 15:53:50|58.86|56.46|58.63|56.23|58.86|56.46|58.63|56.23|0
1652111640000|2022-05-09 15:54:00|58.6|56.2|58.65|56.25|58.81|56.41|58.55|56.15|0
1652111650000|2022-05-09 15:54:10|58.52|56.12|58.97|56.57|58.97|56.57|58.52|56.12|0
1652111660000|2022-05-09 15:54:20|58.76|56.36|58.92|56.52|59.05|56.65|58.76|56.36|0
1652111670000|2022-05-09 15:54:30|59.29|56.89|59.13|56.73|59.36|56.96|59.13|56.73|0
1652111680000|2022-05-09 15:54:40|59.18|56.78|59.23|56.83|59.42|57.02|59.18|56.78|0
1652111690000|2022-05-09 15:54:50|59.29|56.89|59.23|56.83|59.29|56.89|59.23|56.83|0
1652111700000|2022-05-09 15:55:00|59.39|56.99|58.65|56.25|59.39|56.99|58.65|56.25|0
1652111710000|2022-05-09 15:55:10|58.76|56.36|58.71|56.31|58.81|56.41|58.71|56.31|0
1652111720000|2022-05-09 15:55:20|58.76|56.36|58.81|56.41|58.92|56.52|58.76|56.36|0
1652111730000|2022-05-09 15:55:30|58.65|56.25|58.86|56.46|59.02|56.62|58.52|56.12|0
1652111740000|2022-05-09 15:55:40|58.97|56.57|59.02|56.62|59.02|56.62|58.97|56.57|0
1652111750000|2022-05-09 15:55:50|59.07|56.67|59.34|56.94|59.34|56.94|59.07|56.67|0
1652111760000|2022-05-09 15:56:00|59.55|57.15|59.5|57.1|59.55|57.15|59.5|57.1|0
1652111770000|2022-05-09 15:56:10|59.55|57.15|59.44|57.04|59.55|57.15|59.44|57.04|0
1652111780000|2022-05-09 15:56:20|59.55|57.15|59.44|57.04|59.55|57.15|59.44|57.04|0
1652111790000|2022-05-09 15:56:30|59.55|57.15|59.55|57.15|59.55|57.15|59.5|57.1|0
1652111800000|2022-05-09 15:56:40|59.5|57.1|59.34|56.94|59.5|57.1|59.34|56.94|0
1652111810000|2022-05-09 15:56:50|59.5|57.1|59.55|57.15|59.55|57.15|59.44|57.04|0
1652111820000|2022-05-09 15:57:00|59.5|57.1|59.18|56.78|59.5|57.1|59.18|56.78|0
1652111830000|2022-05-09 15:57:10|58.97|56.57|58.76|56.36|59.07|56.67|58.76|56.36|0
1652111840000|2022-05-09 15:57:20|58.86|56.46|58.84|56.44|58.92|56.52|58.84|56.44|0
1652111850000|2022-05-09 15:57:30|58.86|56.46|59.23|56.83|59.23|56.83|58.86|56.46|0
1652111860000|2022-05-09 15:57:40|59.31|56.91|59.44|57.04|59.44|57.04|59.23|56.83|0
1652111870000|2022-05-09 15:57:50|59.5|57.1|59.55|57.15|59.55|57.15|59.5|57.1|0
1652111880000|2022-05-09 15:58:00|59.98|57.58|59.98|57.58|59.98|57.58|59.87|57.47|0
1652111890000|2022-05-09 15:58:10|59.87|57.47|59.76|57.36|59.87|57.47|59.76|57.36|0
1652111900000|2022-05-09 15:58:20|59.71|57.31|59.5|57.1|59.73|57.33|59.5|57.1|0
1652111910000|2022-05-09 15:58:30|59.18|56.78|59.05|56.65|59.34|56.94|59.05|56.65|0
1652111920000|2022-05-09 15:58:40|58.97|56.57|58.55|56.15|58.97|56.57|58.5|56.1|0
1652111930000|2022-05-09 15:58:50|58.6|56.2|58.34|55.94|58.7|56.3|58.34|55.94|0
1652111940000|2022-05-09 15:59:00|58.23|55.83|58.23|55.83|58.23|55.83|58.13|55.73|0
1652111950000|2022-05-09 15:59:10|58.34|55.94|58.5|56.1|58.5|56.1|58.34|55.94|0
1652111960000|2022-05-09 15:59:20|58.39|55.99|58.68|56.28|58.68|56.28|58.39|55.99|0
1652111970000|2022-05-09 15:59:30|58.62|56.22|58.49|56.09|58.65|56.25|58.49|56.09|0
1652111980000|2022-05-09 15:59:40|58.55|56.15|58.7|56.3|58.7|56.3|58.55|56.15|0
1652111990000|2022-05-09 15:59:50|58.76|56.36|58.7|56.3|58.78|56.38|58.7|56.3|0
1652112000000|2022-05-09 16:00:00|58.76|56.36|58.65|56.25|58.76|56.36|58.6|56.2|0
1652112010000|2022-05-09 16:00:10|58.49|56.09|58.39|55.99|58.49|56.09|58.34|55.94|0
1652112020000|2022-05-09 16:00:20|58.47|56.07|58.23|55.83|58.47|56.07|58.18|55.78|0
1652112030000|2022-05-09 16:00:30|58.39|55.99|58.29|55.89|58.39|55.99|58.29|55.89|0
1652112040000|2022-05-09 16:00:40|58.23|55.83|58.18|55.78|58.23|55.83|58.13|55.73|0
1652112050000|2022-05-09 16:00:50|58.29|55.89|57.76|55.36|58.29|55.89|57.69|55.29|0
1652112060000|2022-05-09 16:01:00|57.66|55.26|57.58|55.18|57.71|55.31|57.58|55.18|0
1652112070000|2022-05-09 16:01:10|57.45|55.05|57.35|54.95|57.45|55.05|57.2|54.8|0
1652112080000|2022-05-09 16:01:20|57.3|54.9|57.25|54.85|57.4|55|57.25|54.85|0
1652112090000|2022-05-09 16:01:30|57.35|54.95|57.35|54.95|57.4|55|57.3|54.9|0
1652112100000|2022-05-09 16:01:40|57.25|54.85|57.2|54.8|57.25|54.85|57.2|54.8|0
1652112110000|2022-05-09 16:01:50|57.14|54.74|57.04|54.64|57.14|54.74|57.04|54.64|0
1652112120000|2022-05-09 16:02:00|57.09|54.69|56.63|54.23|57.09|54.69|56.63|54.23|0
1652112130000|2022-05-09 16:02:10|56.68|54.28|56.68|54.28|56.68|54.28|56.63|54.23|0
1652112140000|2022-05-09 16:02:20|56.76|54.36|57.22|54.82|57.22|54.82|56.76|54.36|0
1652112150000|2022-05-09 16:02:30|57.35|54.95|57.25|54.85|57.51|55.11|57.25|54.85|0
1652112160000|2022-05-09 16:02:40|57.2|54.8|56.94|54.54|57.2|54.8|56.94|54.54|0
1652112170000|2022-05-09 16:02:50|57.04|54.64|56.73|54.33|57.04|54.64|56.53|54.13|0
1652112180000|2022-05-09 16:03:00|56.94|54.54|57.9|55.5|57.9|55.5|56.94|54.54|0
1652112190000|2022-05-09 16:03:10|57.85|55.45|55.78|53.38|57.85|55.45|55.78|53.38|0
1652112200000|2022-05-09 16:03:20|55.81|53.41|55.76|53.36|55.86|53.46|55.76|53.36|0
1652112210000|2022-05-09 16:03:30|55.81|53.41|55.65|53.25|55.81|53.41|55.65|53.25|0
1652112220000|2022-05-09 16:03:40|55.76|53.36|55.5|53.1|55.76|53.36|55.5|53.1|0
1652112230000|2022-05-09 16:03:50|55.55|53.15|55.45|53.05|55.6|53.2|55.45|53.05|0
1652112240000|2022-05-09 16:04:00|55.5|53.1|55.5|53.1|55.5|53.1|55.45|53.05|0
1652112250000|2022-05-09 16:04:10|55.6|53.2|55.71|53.31|55.71|53.31|55.6|53.2|0
1652112260000|2022-05-09 16:04:20|55.55|53.15|55.65|53.25|55.65|53.25|55.55|53.15|0
1652112270000|2022-05-09 16:04:30|55.7|53.3|55.86|53.46|55.86|53.46|55.7|53.3|0
1652112280000|2022-05-09 16:04:40|55.76|53.36|55.65|53.25|55.76|53.36|55.65|53.25|0
1652112290000|2022-05-09 16:04:50|55.63|53.23|55.78|53.38|55.86|53.46|55.63|53.23|0
1652112300000|2022-05-09 16:05:00|55.81|53.41|55.7|53.3|55.86|53.46|55.6|53.2|0
1652112310000|2022-05-09 16:05:10|55.68|53.28|55.86|53.46|55.86|53.46|55.65|53.25|0
1652112320000|2022-05-09 16:05:20|55.65|53.25|55.7|53.3|55.7|53.3|55.65|53.25|0
1652112330000|2022-05-09 16:05:30|55.86|53.46|55.86|53.46|55.86|53.46|55.81|53.41|0
1652112340000|2022-05-09 16:05:40|56.26|53.86|56.62|54.22|56.88|54.48|56.26|53.86|0
1652112350000|2022-05-09 16:05:50|56.83|54.43|56.31|53.91|56.83|54.43|56.31|53.91|0
1652112360000|2022-05-09 16:06:00|56.29|53.89|56.06|53.66|56.29|53.89|56.03|53.63|0
1652112370000|2022-05-09 16:06:10|56.29|53.89|56.8|54.4|56.8|54.4|56.29|53.89|0
1652112380000|2022-05-09 16:06:20|56.75|54.35|56.67|54.27|56.75|54.35|56.47|54.07|0
1652112390000|2022-05-09 16:06:30|57.58|55.18|57.08|54.68|57.58|55.18|57.06|54.66|0
1652112400000|2022-05-09 16:06:40|57.14|54.74|57.97|55.57|57.97|55.57|57.14|54.74|0
1652112410000|2022-05-09 16:06:50|57.84|55.44|58.54|56.14|58.54|56.14|57.84|55.44|0
1652112420000|2022-05-09 16:07:00|58.7|56.3|58.91|56.51|58.91|56.51|58.54|56.14|0
1652112430000|2022-05-09 16:07:10|58.99|56.59|59.02|56.62|59.02|56.62|58.91|56.51|0
1652112440000|2022-05-09 16:07:20|59.07|56.67|59.07|56.67|59.07|56.67|58.97|56.57|0
1652112450000|2022-05-09 16:07:30|59.71|57.31|59.55|57.15|59.71|57.31|59.44|57.04|0
1652112460000|2022-05-09 16:07:40|59.39|56.99|59.87|57.47|59.87|57.47|59.39|56.99|0
1652112470000|2022-05-09 16:07:50|60.14|57.74|60.08|57.68|60.14|57.74|60.03|57.63|0
1652112480000|2022-05-09 16:08:00|60.24|57.84|60.3|57.9|60.46|58.06|60.24|57.84|0
1652112490000|2022-05-09 16:08:10|60.35|57.95|60.3|57.9|60.35|57.95|60.3|57.9|0
1652112500000|2022-05-09 16:08:20|60.08|57.68|59.87|57.47|60.08|57.68|59.82|57.42|0
1652112510000|2022-05-09 16:08:30|59.71|57.31|59.76|57.36|59.87|57.47|59.71|57.31|0
1652112520000|2022-05-09 16:08:40|59.84|57.44|59.65|57.25|59.84|57.44|59.6|57.2|0
1652112530000|2022-05-09 16:08:50|59.92|57.52|59.65|57.25|59.92|57.52|59.6|57.2|0
1652112540000|2022-05-09 16:09:00|59.6|57.2|59.6|57.2|59.6|57.2|59.49|57.09|0
1652112550000|2022-05-09 16:09:10|59.76|57.36|59.49|57.09|59.76|57.36|59.49|57.09|0
1652112560000|2022-05-09 16:09:20|59.55|57.15|59.87|57.47|59.87|57.47|59.55|57.15|0
1652112570000|2022-05-09 16:09:30|60.19|57.79|59.71|57.31|60.19|57.79|59.71|57.31|0
1652112580000|2022-05-09 16:09:40|59.65|57.25|59.18|56.78|59.65|57.25|59.18|56.78|0
1652112590000|2022-05-09 16:09:50|59.07|56.67|58.99|56.59|59.07|56.67|58.91|56.51|0
1652112600000|2022-05-09 16:10:00|59.18|56.78|59.81|57.41|59.81|57.41|59.18|56.78|0
1652112610000|2022-05-09 16:10:10|59.71|57.31|59.81|57.41|59.81|57.41|59.6|57.2|0
1652112620000|2022-05-09 16:10:20|59.92|57.52|60.3|57.9|60.3|57.9|59.92|57.52|0
1652112630000|2022-05-09 16:10:30|60.19|57.79|60.4|58|60.46|58.06|60.19|57.79|0
1652112640000|2022-05-09 16:10:40|60.46|58.06|60.46|58.06|60.46|58.06|60.46|58.06|0
1652112650000|2022-05-09 16:10:50|60.4|58|60.43|58.03|60.43|58.03|60.35|57.95|0
1652112660000|2022-05-09 16:11:00|60.46|58.06|60.46|58.06|60.46|58.06|60.38|57.98|0
1652112670000|2022-05-09 16:11:10|60.4|58|60.35|57.95|60.46|58.06|60.35|57.95|0
1652112680000|2022-05-09 16:11:20|60.38|57.98|60.08|57.68|60.38|57.98|59.97|57.57|0
1652112690000|2022-05-09 16:11:30|60.24|57.84|60.4|58|60.4|58|60.24|57.84|0
1652112700000|2022-05-09 16:11:40|60.46|58.06|60.46|58.06|60.46|58.06|60.4|58|0
1652112710000|2022-05-09 16:11:50|60.4|58|60.24|57.84|60.4|58|60.24|57.84|0
1652112720000|2022-05-09 16:12:00|60.19|57.79|60.24|57.84|60.24|57.84|60.08|57.68|0
1652112730000|2022-05-09 16:12:10|60.3|57.9|60.24|57.84|60.35|57.95|60.24|57.84|0
1652112740000|2022-05-09 16:12:20|60.4|58|60.38|57.98|60.46|58.06|60.38|57.98|0
1652112750000|2022-05-09 16:12:30|60.4|58|60.08|57.68|60.4|58|60.08|57.68|0
1652112760000|2022-05-09 16:12:40|60.35|57.95|60.35|57.95|60.38|57.98|60.3|57.9|0
1652112770000|2022-05-09 16:12:50|60.46|58.06|60.46|58.06|60.46|58.06|60.46|58.06|0
1652112780000|2022-05-09 16:13:00|60.78|58.38|61|58.6|61|58.6|60.78|58.38|0
1652112790000|2022-05-09 16:13:10|60.84|58.44|61|58.6|61|58.6|60.84|58.44|0
1652112800000|2022-05-09 16:13:20|61.16|58.76|61.16|58.76|61.16|58.76|61|58.6|0
1652112810000|2022-05-09 16:13:30|61.02|58.62|60.78|58.38|61.11|58.71|60.78|58.38|0
1652112820000|2022-05-09 16:13:40|60.73|58.33|60.67|58.27|60.73|58.33|60.67|58.27|0
1652112830000|2022-05-09 16:13:50|60.81|58.41|61.05|58.65|61.05|58.65|60.73|58.33|0
1652112840000|2022-05-09 16:14:00|60.97|58.57|61.16|58.76|61.19|58.79|60.97|58.57|0
1652112850000|2022-05-09 16:14:10|61.05|58.65|61.29|58.89|61.29|58.89|61.05|58.65|0
1652112860000|2022-05-09 16:14:20|61.32|58.92|61.27|58.87|61.32|58.92|61.27|58.87|0
1652112870000|2022-05-09 16:14:30|61.21|58.81|61.32|58.92|61.32|58.92|61.21|58.81|0
1652112880000|2022-05-09 16:14:40|61.27|58.87|61.16|58.76|61.27|58.87|61.16|58.76|0
1652112890000|2022-05-09 16:14:50|61.11|58.71|61|58.6|61.13|58.73|61|58.6|0
1652112900000|2022-05-09 16:15:00|60.89|58.49|61.27|58.87|61.27|58.87|60.89|58.49|0
1652112910000|2022-05-09 16:15:10|61.32|58.92|61.32|58.92|61.32|58.92|61.16|58.76|0
1652112930000|2022-05-09 16:15:30|61.81|59.41|61.43|59.03|61.81|59.41|61.43|59.03|0
1652112940000|2022-05-09 16:15:40|61.54|59.14|61.6|59.2|61.6|59.2|61.54|59.14|0
1652112950000|2022-05-09 16:15:50|61.76|59.36|62.25|59.85|62.25|59.85|61.76|59.36|0
1652112960000|2022-05-09 16:16:00|62.31|59.91|62.14|59.74|62.31|59.91|62.14|59.74|0
1652112970000|2022-05-09 16:16:10|62.09|59.69|63.97|61.57|63.97|61.57|62.03|59.63|0
1652112980000|2022-05-09 16:16:20|60.94|58.54|60.89|58.49|60.94|58.54|60.78|58.38|0
1652112990000|2022-05-09 16:16:30|60.8|58.4|59.63|57.23|60.89|58.49|59.63|57.23|0
1652113000000|2022-05-09 16:16:40|59.69|57.29|59.63|57.23|59.69|57.29|59.63|57.23|0
1652113010000|2022-05-09 16:16:50|59.53|57.13|59.47|57.07|59.53|57.13|59.31|56.91|0
1652113020000|2022-05-09 16:17:00|59.42|57.02|59.47|57.07|59.47|57.07|59.36|56.96|0
1652113030000|2022-05-09 16:17:10|59.58|57.18|59.42|57.02|59.58|57.18|59.42|57.02|0
1652113040000|2022-05-09 16:17:20|59.53|57.13|59.53|57.13|59.69|57.29|59.53|57.13|0
1652113050000|2022-05-09 16:17:30|59.61|57.21|59.63|57.23|59.63|57.23|59.61|57.21|0
1652113060000|2022-05-09 16:17:40|59.85|57.45|59.82|57.42|59.85|57.45|59.79|57.39|0
1652113070000|2022-05-09 16:17:50|59.85|57.45|60.17|57.77|60.17|57.77|59.85|57.45|0
1652113080000|2022-05-09 16:18:00|59.96|57.56|59.98|57.58|60.06|57.66|59.96|57.56|0
1652113090000|2022-05-09 16:18:10|60.17|57.77|59.96|57.56|60.17|57.77|59.96|57.56|0
1652113100000|2022-05-09 16:18:20|59.77|57.37|59.96|57.56|59.96|57.56|59.77|57.37|0
1652113110000|2022-05-09 16:18:30|60.06|57.66|60.01|57.61|60.06|57.66|60.01|57.61|0
1652113120000|2022-05-09 16:18:40|59.96|57.56|60.12|57.72|60.12|57.72|59.96|57.56|0
1652113130000|2022-05-09 16:18:50|60.14|57.74|60.01|57.61|60.14|57.74|59.9|57.5|0
1652113140000|2022-05-09 16:19:00|60.06|57.66|60.41|57.53|60.41|57.77|60.06|57.53|0
1652113150000|2022-05-09 16:19:10|60.36|57.48|60.36|57.48|60.41|57.53|60.3|57.42|0
1652113160000|2022-05-09 16:19:20|60.3|57.42|60.01|57.13|60.3|57.42|60.01|57.13|0
1652113170000|2022-05-09 16:19:30|60.09|57.21|59.52|56.64|60.09|57.21|59.52|56.64|0
1652113180000|2022-05-09 16:19:40|59.44|56.56|59.28|56.4|59.44|56.56|59.18|56.3|0
1652113190000|2022-05-09 16:19:50|59.02|56.14|59.55|56.67|59.55|56.67|59.02|56.14|0
1652113200000|2022-05-09 16:20:00|59.34|56.46|59.39|56.51|59.5|56.62|59.34|56.46|0
1652113210000|2022-05-09 16:20:10|59.31|56.43|59.07|56.19|59.31|56.43|59.07|56.19|0
1652113220000|2022-05-09 16:20:20|58.75|55.87|58.91|56.03|58.96|56.08|58.75|55.87|0
1652113230000|2022-05-09 16:20:30|58.88|56|58.43|55.55|58.88|56|58.12|55.24|0
1652113240000|2022-05-09 16:20:40|58.3|55.42|58.12|55.24|58.43|55.55|58.12|55.24|0
1652113250000|2022-05-09 16:20:50|58.33|55.45|58.12|55.24|58.33|55.45|58.12|55.24|0
1652113260000|2022-05-09 16:21:00|58.22|55.34|58.27|55.39|58.27|55.39|58.22|55.34|0
1652113270000|2022-05-09 16:21:10|58.22|55.34|58.43|55.55|58.43|55.55|58.22|55.34|0
1652113280000|2022-05-09 16:21:20|58.54|55.66|58.7|55.82|58.96|56.08|58.54|55.66|0
1652113290000|2022-05-09 16:21:30|58.72|55.84|58.64|55.76|58.72|55.84|58.64|55.76|0
1652113300000|2022-05-09 16:21:40|58.67|55.79|58.7|55.82|58.7|55.82|58.59|55.71|0
1652113310000|2022-05-09 16:21:50|58.62|55.74|58.59|55.71|58.64|55.76|58.59|55.71|0
1652113320000|2022-05-09 16:22:00|58.33|55.45|58.38|55.5|58.38|55.5|58.33|55.45|0
1652113330000|2022-05-09 16:22:10|58.33|55.45|58.48|55.6|58.59|55.71|58.33|55.45|0
1652113340000|2022-05-09 16:22:20|58.22|55.34|58.43|55.55|58.43|55.55|58.22|55.34|0
1652113350000|2022-05-09 16:22:30|58.54|55.66|58.27|55.39|58.54|55.66|58.27|55.39|0
1652113360000|2022-05-09 16:22:40|58.22|55.34|58.22|55.34|58.27|55.39|58.22|55.34|0
1652113370000|2022-05-09 16:22:50|58.27|55.39|58.33|55.45|58.38|55.5|58.27|55.39|0
1652113380000|2022-05-09 16:23:00|58.14|55.26|58.17|55.29|58.27|55.39|58.14|55.26|0
1652113390000|2022-05-09 16:23:10|58.25|55.37|58.27|55.39|58.27|55.39|58.22|55.34|0
1652113400000|2022-05-09 16:23:20|58.54|55.66|58.59|55.71|58.59|55.71|58.54|55.66|0
1652113410000|2022-05-09 16:23:30|58.64|55.76|58.54|55.66|58.64|55.76|58.54|55.66|0
1652113420000|2022-05-09 16:23:40|58.64|55.76|58.96|56.08|58.96|56.08|58.64|55.76|0
1652113430000|2022-05-09 16:23:50|58.91|56.03|58.77|55.89|58.91|56.03|58.72|55.84|0
1652113440000|2022-05-09 16:24:00|58.91|56.03|59.44|56.56|59.44|56.56|58.91|56.03|0
1652113450000|2022-05-09 16:24:10|59.74|56.86|59.87|56.99|59.87|56.99|59.71|56.83|0
1652113460000|2022-05-09 16:24:20|60.09|57.21|59.84|56.96|60.09|57.21|59.84|56.96|0
1652113470000|2022-05-09 16:24:30|60.14|57.26|59.82|56.94|60.3|57.42|59.82|56.94|0
1652113480000|2022-05-09 16:24:40|60.03|57.15|59.52|56.64|60.03|57.15|59.52|56.64|0
1652113490000|2022-05-09 16:24:50|59.6|56.72|59.68|56.8|59.68|56.8|59.55|56.67|0
1652113500000|2022-05-09 16:25:00|59.71|56.83|60.14|57.26|60.14|57.26|59.71|56.83|0
1652113510000|2022-05-09 16:25:10|59.98|57.1|60.14|57.26|60.19|57.31|59.98|57.1|0
1652113520000|2022-05-09 16:25:20|59.98|57.1|59.98|57.1|60.09|57.21|59.98|57.1|0
1652113530000|2022-05-09 16:25:30|59.76|56.88|59.12|56.24|59.76|56.88|59.01|56.13|0
1652113540000|2022-05-09 16:25:40|59.2|56.32|58.83|55.95|59.2|56.32|58.83|55.95|0
1652113550000|2022-05-09 16:25:50|58.54|55.66|58.48|55.6|58.54|55.66|58.48|55.6|0
1652113560000|2022-05-09 16:26:00|58.38|55.5|57.8|54.92|58.38|55.5|57.8|54.92|0
1652113570000|2022-05-09 16:26:10|57.96|55.08|58.06|55.18|58.06|55.18|57.96|55.08|0
1652113580000|2022-05-09 16:26:20|57.69|54.81|58.01|55.13|58.01|55.13|57.69|54.81|0
1652113590000|2022-05-09 16:26:30|57.9|55.02|57.69|54.81|57.93|55.05|57.64|54.76|0
1652113600000|2022-05-09 16:26:40|57.75|54.87|57.85|54.97|57.9|55.02|57.75|54.87|0
1652113610000|2022-05-09 16:26:50|57.75|54.87|57.64|54.76|57.8|54.92|57.64|54.76|0
1652113620000|2022-05-09 16:27:00|57.54|54.66|57.8|54.92|57.8|54.92|57.54|54.66|0
1652113630000|2022-05-09 16:27:10|57.75|54.87|57.75|54.87|57.8|54.92|57.75|54.87|0
1652113640000|2022-05-09 16:27:20|57.85|54.97|57.75|54.87|57.85|54.97|57.69|54.81|0
1652113650000|2022-05-09 16:27:30|57.69|54.81|57.54|54.66|57.69|54.81|57.54|54.66|0
1652113660000|2022-05-09 16:27:40|57.59|54.71|57.54|54.66|57.69|54.81|57.54|54.66|0
1652113670000|2022-05-09 16:27:50|57.61|54.73|57.54|54.66|57.61|54.73|57.54|54.66|0
1652113680000|2022-05-09 16:28:00|57.59|54.71|57.48|54.6|57.72|54.84|57.48|54.6|0
1652113690000|2022-05-09 16:28:10|57.59|54.71|57.96|55.08|57.96|55.08|57.59|54.71|0
1652113700000|2022-05-09 16:28:20|57.93|55.05|58.06|55.18|58.06|55.18|57.93|55.05|0
1652113710000|2022-05-09 16:28:30|58.17|55.29|57.8|54.92|58.17|55.29|57.8|54.92|0
1652113720000|2022-05-09 16:28:40|57.82|54.94|58.06|55.18|58.06|55.18|57.8|54.92|0
1652113730000|2022-05-09 16:28:50|58.11|55.23|58.17|55.29|58.17|55.29|58.11|55.23|0
1652113740000|2022-05-09 16:29:00|58.22|55.34|57.93|55.05|58.22|55.34|57.8|54.92|0
1652113750000|2022-05-09 16:29:10|57.9|55.02|58.61|55.73|58.61|55.73|57.88|55|0
1652113760000|2022-05-09 16:29:20|58.59|55.71|58.22|55.34|58.59|55.71|58.22|55.34|0
1652113770000|2022-05-09 16:29:30|58.38|55.5|58.08|55.2|58.38|55.5|58.08|55.2|0
1652113780000|2022-05-09 16:29:40|58.03|55.15|58.83|55.95|59.07|56.19|58.03|55.15|0
1652113790000|2022-05-09 16:29:50|58.86|55.98|58.94|56.06|58.94|56.06|58.83|55.95|0
1652113800000|2022-05-09 16:30:00|58.65|55.77|58.52|55.64|58.65|55.77|58.36|55.48|0
1652113810000|2022-05-09 16:30:10|58.78|55.9|58.83|55.95|58.89|56.01|58.78|55.9|0
1652113820000|2022-05-09 16:30:20|58.97|56.09|58.97|56.09|59.05|56.17|58.97|56.09|0
1652113830000|2022-05-09 16:30:30|59.02|56.14|58.65|55.77|59.02|56.14|58.65|55.77|0
1652113840000|2022-05-09 16:30:40|58.57|55.69|58.1|55.22|58.57|55.69|58.1|55.22|0
1652113850000|2022-05-09 16:30:50|57.99|55.11|57.6|54.72|57.99|55.11|57.6|54.72|0
1652113860000|2022-05-09 16:31:00|57.83|54.95|58.15|55.27|58.15|55.27|57.83|54.95|0
1652113870000|2022-05-09 16:31:10|58.2|55.32|58.25|55.37|58.44|55.56|58.2|55.32|0
1652113880000|2022-05-09 16:31:20|58.31|55.43|59.63|56.75|59.63|56.75|58.31|55.43|0
1652113890000|2022-05-09 16:31:30|60.14|57.26|60.04|57.16|60.14|57.26|59.96|57.08|0
1652113900000|2022-05-09 16:31:40|59.58|56.7|59.37|56.49|59.63|56.75|59.37|56.49|0
1652113910000|2022-05-09 16:31:50|59.45|56.57|59.79|56.91|59.79|56.91|59.26|56.38|0
1652113920000|2022-05-09 16:32:00|59.26|56.38|59.31|56.43|59.31|56.43|59.21|56.33|0
1652113930000|2022-05-09 16:32:10|59.53|56.65|59.85|56.97|59.85|56.97|59.53|56.65|0
1652113940000|2022-05-09 16:32:20|59.69|56.81|59.87|56.99|59.87|56.99|59.69|56.81|0
1652113950000|2022-05-09 16:32:30|60.28|57.4|59.72|57.32|60.28|57.8|59.72|57.32|0
1652113960000|2022-05-09 16:32:40|59.55|57.15|59.5|57.1|59.61|57.21|59.45|57.05|0
1652113970000|2022-05-09 16:32:50|59.47|57.07|59.47|57.07|59.55|57.15|59.47|57.07|0
1652113980000|2022-05-09 16:33:00|59.45|57.05|59.69|57.29|59.69|57.29|59.45|57.05|0
1652113990000|2022-05-09 16:33:10|59.55|57.15|58.86|56.46|59.58|57.18|58.86|56.46|0
1652114000000|2022-05-09 16:33:20|59.07|56.67|59.23|56.83|59.23|56.83|59.07|56.67|0
1652114010000|2022-05-09 16:33:30|59.13|56.73|59.5|57.1|59.5|57.1|59.13|56.73|0
1652114020000|2022-05-09 16:33:40|59.23|56.83|59.45|57.05|59.45|57.05|59.18|56.78|0
1652114030000|2022-05-09 16:33:50|59.34|56.94|59.1|56.7|59.34|56.94|59.1|56.7|0
1652114040000|2022-05-09 16:34:00|59.39|56.99|59.53|57.13|59.77|57.37|59.39|56.99|0
1652114050000|2022-05-09 16:34:10|59.39|56.99|59.5|57.1|59.5|57.1|59.39|56.99|0
1652114060000|2022-05-09 16:34:20|59.71|57.31|59.61|57.21|59.71|57.31|59.53|57.13|0
1652114070000|2022-05-09 16:34:30|59.77|57.37|59.82|57.42|59.82|57.42|59.74|57.34|0
1652114080000|2022-05-09 16:34:40|59.66|57.26|59.18|56.78|59.66|57.26|59.18|56.78|0
1652114090000|2022-05-09 16:34:50|59.1|56.7|58.96|56.56|59.1|56.7|58.86|56.46|0
1652114100000|2022-05-09 16:35:00|59.07|56.67|59.04|56.64|59.07|56.67|58.99|56.59|0
1652114110000|2022-05-09 16:35:10|58.91|56.51|58.75|56.35|58.96|56.56|58.75|56.35|0
1652114120000|2022-05-09 16:35:20|58.59|56.19|58.33|55.93|58.59|56.19|58.33|55.93|0
1652114130000|2022-05-09 16:35:30|58.46|56.06|58.38|55.98|58.46|56.06|58.27|55.87|0
1652114140000|2022-05-09 16:35:40|58.27|55.87|58.27|55.87|58.27|55.87|58.17|55.77|0
1652114150000|2022-05-09 16:35:50|58.38|55.98|58.75|56.35|58.75|56.35|58.38|55.98|0
1652114160000|2022-05-09 16:36:00|58.67|56.27|58.56|56.16|58.67|56.27|58.38|55.98|0
1652114170000|2022-05-09 16:36:10|58.49|56.09|58.19|55.79|58.49|56.09|58.12|55.72|0
1652114180000|2022-05-09 16:36:20|58.12|55.72|58.12|55.72|58.12|55.72|58.01|55.61|0
1652114190000|2022-05-09 16:36:30|58.01|55.61|58.06|55.66|58.06|55.66|58.01|55.61|0
1652114200000|2022-05-09 16:36:40|58.12|55.72|58.12|55.72|58.12|55.72|58.06|55.66|0
1652114210000|2022-05-09 16:36:50|58.01|55.61|57.8|55.4|58.01|55.61|57.64|55.24|0
1652114220000|2022-05-09 16:37:00|57.7|55.3|57.8|55.4|57.8|55.4|57.7|55.3|0
1652114230000|2022-05-09 16:37:10|57.49|55.09|57.43|55.03|57.51|55.11|57.43|55.03|0
1652114240000|2022-05-09 16:37:20|57.51|55.11|57.59|55.19|57.64|55.24|57.38|54.98|0
1652114250000|2022-05-09 16:37:30|57.54|55.14|57.59|55.19|57.59|55.19|57.49|55.09|0
1652114260000|2022-05-09 16:37:40|57.49|55.09|57.43|55.03|57.49|55.09|57.38|54.98|0
1652114270000|2022-05-09 16:37:50|56.96|54.56|57.17|54.77|57.22|54.82|56.96|54.56|0
1652114280000|2022-05-09 16:38:00|56.99|54.59|56.55|54.15|56.99|54.59|56.55|54.15|0
1652114290000|2022-05-09 16:38:10|56.29|53.89|56.09|53.69|56.29|53.89|56.09|53.69|0
1652114300000|2022-05-09 16:38:20|56.14|53.74|56.11|53.71|56.14|53.74|56.06|53.66|0
1652114310000|2022-05-09 16:38:30|56.09|53.69|56.47|54.07|56.47|54.07|56.09|53.69|0
1652114320000|2022-05-09 16:38:40|56.45|54.05|56.84|53.96|56.84|54.05|56.45|53.81|0
1652114330000|2022-05-09 16:38:50|56.69|53.81|56.76|53.88|56.76|53.88|56.64|53.76|0
1652114340000|2022-05-09 16:39:00|56.53|53.65|56.58|53.7|56.58|53.7|56.53|53.65|0
1652114350000|2022-05-09 16:39:10|56.38|53.5|56.48|53.6|56.48|53.6|56.28|53.4|0
1652114360000|2022-05-09 16:39:20|56.43|53.55|56.43|53.55|56.43|53.55|56.38|53.5|0
1652114370000|2022-05-09 16:39:30|56.38|53.5|56.38|53.5|56.43|53.55|56.38|53.5|0
1652114380000|2022-05-09 16:39:40|56.2|53.32|56.17|53.29|56.2|53.32|56.12|53.24|0
1652114390000|2022-05-09 16:39:50|56.09|53.21|55.97|53.09|56.12|53.24|55.97|53.09|0
1652114400000|2022-05-09 16:40:00|56.02|53.14|56.15|53.27|56.22|53.34|56.02|53.14|0
1652114410000|2022-05-09 16:40:10|56.22|53.34|56.17|53.29|56.22|53.34|56.07|53.19|0
1652114420000|2022-05-09 16:40:20|56.22|53.34|56.22|53.34|56.27|53.39|56.22|53.34|0
1652114430000|2022-05-09 16:40:30|56.27|53.39|56.27|53.39|56.27|53.39|56.17|53.29|0
1652114440000|2022-05-09 16:40:40|56.56|53.68|56.43|53.55|56.63|53.75|56.43|53.55|0
1652114450000|2022-05-09 16:40:50|56.58|53.7|56.17|53.29|56.63|53.75|56.17|53.29|0
1652114460000|2022-05-09 16:41:00|56.07|53.19|56.02|53.14|56.07|53.19|56.02|53.14|0
1652114470000|2022-05-09 16:41:10|55.97|53.09|56.12|53.24|56.22|53.34|55.97|53.09|0
1652114480000|2022-05-09 16:41:20|56.27|53.39|56.4|53.52|56.43|53.55|56.27|53.39|0
1652114490000|2022-05-09 16:41:30|56.33|53.45|55.97|53.09|56.33|53.45|55.97|53.09|0
1652114500000|2022-05-09 16:41:40|56.02|53.14|56.12|53.24|56.12|53.24|55.99|53.11|0
1652114510000|2022-05-09 16:41:50|56.07|53.19|56.22|53.34|56.22|53.34|56.07|53.19|0
1652114520000|2022-05-09 16:42:00|56.17|53.29|56.33|53.45|56.33|53.45|56.12|53.24|0
1652114530000|2022-05-09 16:42:10|56.22|53.34|56.07|53.19|56.38|53.5|56.07|53.19|0
1652114540000|2022-05-09 16:42:20|56.02|53.14|56.17|53.29|56.17|53.29|56.02|53.14|0
1652114550000|2022-05-09 16:42:30|56.38|53.5|56.53|53.65|56.53|53.65|56.38|53.5|0
1652114560000|2022-05-09 16:42:40|56.43|53.55|56.12|53.24|56.48|53.6|56.12|53.24|0
1652114570000|2022-05-09 16:42:50|56.02|53.14|56.02|53.14|56.12|53.24|56.02|53.14|0
1652114580000|2022-05-09 16:43:00|55.81|52.93|55.92|53.04|55.94|53.06|55.81|52.93|0
1652114590000|2022-05-09 16:43:10|55.97|53.09|55.92|53.04|55.97|53.09|55.86|52.98|0
1652114600000|2022-05-09 16:43:20|55.81|52.93|55.76|52.88|55.81|52.93|55.71|52.83|0
1652114610000|2022-05-09 16:43:30|55.86|52.98|56.12|53.24|56.12|53.24|55.84|52.96|0
1652114620000|2022-05-09 16:43:40|56.02|53.14|55.86|52.98|56.02|53.14|55.81|52.93|0
1652114630000|2022-05-09 16:43:50|55.81|52.93|55.81|52.93|55.92|53.04|55.81|52.93|0
1652114640000|2022-05-09 16:44:00|55.86|52.98|55.84|52.96|55.92|53.04|55.79|52.91|0
1652114650000|2022-05-09 16:44:10|55.81|52.93|55.76|52.88|55.81|52.93|55.76|52.88|0
1652114660000|2022-05-09 16:44:20|55.41|52.53|55.61|52.73|55.61|52.73|55.41|52.53|0
1652114670000|2022-05-09 16:44:30|55.66|52.78|55.66|52.78|55.66|52.78|55.66|52.78|0
1652114680000|2022-05-09 16:44:40|55.56|52.68|55.61|52.73|55.61|52.73|55.51|52.63|0
1652114690000|2022-05-09 16:44:50|55.56|52.68|55.58|52.7|55.58|52.7|55.51|52.63|0
1652114700000|2022-05-09 16:45:00|55.46|52.58|55.56|52.68|55.56|52.68|55.36|52.48|0
1652114710000|2022-05-09 16:45:10|55.61|52.73|55.56|52.68|55.61|52.73|55.46|52.58|0
1652114720000|2022-05-09 16:45:20|55.51|52.63|55.33|52.45|55.51|52.63|55.33|52.45|0
1652114730000|2022-05-09 16:45:30|55.05|52.17|55.05|52.17|55.1|52.22|55.05|52.17|0
1652114740000|2022-05-09 16:45:40|55.08|52.2|55.08|52.2|55.08|52.2|55.05|52.17|0
1652114750000|2022-05-09 16:45:50|55.05|52.17|55.1|52.22|55.15|52.27|55.05|52.17|0
1652114760000|2022-05-09 16:46:00|54.98|52.1|55.08|52.2|55.08|52.2|54.98|52.1|0
1652114770000|2022-05-09 16:46:10|55.2|52.32|55.03|52.15|55.2|52.32|55.03|52.15|0
1652114780000|2022-05-09 16:46:20|55.05|52.17|54.92|52.04|55.05|52.17|54.9|52.02|0
1652114790000|2022-05-09 16:46:30|55.03|52.15|55.05|52.17|55.05|52.17|54.8|51.92|0
1652114800000|2022-05-09 16:46:40|55|52.12|55.05|52.17|55.05|52.17|54.9|52.02|0
1652114810000|2022-05-09 16:46:50|55|52.12|55.15|52.27|55.15|52.27|55|52.12|0
1652114820000|2022-05-09 16:47:00|55.05|52.17|54.95|52.07|55.1|52.22|54.9|52.02|0
1652114830000|2022-05-09 16:47:10|55|52.12|54.95|52.07|55.05|52.17|54.95|52.07|0
1652114840000|2022-05-09 16:47:20|55.02|52.14|55|52.12|55.15|52.27|55|52.12|0
1652114850000|2022-05-09 16:47:30|54.95|52.07|55|52.12|55.05|52.17|54.95|52.07|0
1652114860000|2022-05-09 16:47:40|55.1|52.22|55.18|52.3|55.2|52.32|55.1|52.22|0
1652114870000|2022-05-09 16:47:50|55.1|52.22|55|52.12|55.1|52.22|55|52.12|0
1652114880000|2022-05-09 16:48:00|54.9|52.02|54.8|51.92|54.9|52.02|54.75|51.87|0
1652114890000|2022-05-09 16:48:10|54.77|51.89|55.02|52.14|55.02|52.14|54.77|51.89|0
1652114900000|2022-05-09 16:48:20|54.97|52.09|55|52.12|55.07|52.19|54.97|52.09|0
1652114910000|2022-05-09 16:48:30|54.95|52.07|54.95|52.07|54.95|52.07|54.9|52.02|0
1652114920000|2022-05-09 16:48:40|55|52.12|55|52.12|55.1|52.22|55|52.12|0
1652114930000|2022-05-09 16:48:50|54.85|51.97|55.15|52.27|55.15|52.27|54.8|51.92|0
1652114940000|2022-05-09 16:49:00|55.13|52.25|55.15|52.27|55.15|52.27|55|52.12|0
1652114950000|2022-05-09 16:49:10|55.1|52.22|55.05|52.17|55.1|52.22|54.97|52.09|0
1652114960000|2022-05-09 16:49:20|54.85|51.97|55|52.12|55|52.12|54.85|51.97|0
1652114970000|2022-05-09 16:49:30|54.8|51.92|54.75|51.87|54.8|51.92|54.7|51.82|0
1652114980000|2022-05-09 16:49:40|54.85|51.97|54.9|52.02|54.9|52.02|54.8|51.92|0
1652114990000|2022-05-09 16:49:50|55.1|52.22|55.15|52.27|55.25|52.37|55.1|52.22|0
1652115000000|2022-05-09 16:50:00|55.05|52.17|55.1|52.22|55.1|52.22|55.05|52.17|0
1652115010000|2022-05-09 16:50:10|54.87|51.99|54.95|52.07|54.95|52.07|54.85|51.97|0
1652115020000|2022-05-09 16:50:20|54.9|52.02|54.9|52.02|54.9|52.02|54.9|52.02|0
1652115030000|2022-05-09 16:50:30|55|52.12|55.15|52.27|55.15|52.27|55|52.12|0
1652115040000|2022-05-09 16:50:40|55.1|52.22|55.02|52.14|55.1|52.22|54.92|52.04|0
1652115050000|2022-05-09 16:50:50|55.07|52.19|54.75|51.87|55.07|52.19|54.75|51.87|0
1652115060000|2022-05-09 16:51:00|54.6|51.72|54.57|51.69|54.6|51.72|54.5|51.62|0
1652115070000|2022-05-09 16:51:10|54.52|51.64|54.55|51.67|54.55|51.67|54.5|51.62|0
1652115080000|2022-05-09 16:51:20|54.6|51.72|54.47|51.59|54.6|51.72|54.47|51.59|0
1652115090000|2022-05-09 16:51:30|54.4|51.52|54.4|51.52|54.42|51.54|54.3|51.42|0
1652115100000|2022-05-09 16:51:40|54.45|51.57|54.45|51.57|54.5|51.62|54.45|51.57|0
1652115110000|2022-05-09 16:51:50|54.4|51.52|54.4|51.52|54.45|51.57|54.32|51.44|0
1652115120000|2022-05-09 16:52:00|54.42|51.54|54.45|51.57|54.47|51.59|54.42|51.54|0
1652115130000|2022-05-09 16:52:10|54.2|51.32|54.47|51.59|54.47|51.59|54.2|51.32|0
1652115140000|2022-05-09 16:52:20|54.45|51.57|54.65|51.77|54.7|51.82|54.45|51.57|0
1652115150000|2022-05-09 16:52:30|54.62|51.74|54.8|51.92|54.8|51.92|54.62|51.74|0
1652115160000|2022-05-09 16:52:40|54.82|51.94|54.95|52.07|55.05|52.17|54.82|51.94|0
1652115170000|2022-05-09 16:52:50|54.9|52.02|54.65|51.77|54.9|52.02|54.65|51.77|0
1652115180000|2022-05-09 16:53:00|54.7|51.82|54.85|51.97|54.85|51.97|54.7|51.82|0
1652115190000|2022-05-09 16:53:10|54.8|51.92|54.8|51.92|54.9|52.02|54.8|51.92|0
1652115200000|2022-05-09 16:53:20|54.75|51.87|54.7|51.82|54.75|51.87|54.7|51.82|0
1652115210000|2022-05-09 16:53:30|54.67|51.79|54.47|51.59|54.67|51.79|54.4|51.52|0
1652115220000|2022-05-09 16:53:40|54.45|51.57|54.3|51.42|54.45|51.57|54.3|51.42|0
1652115230000|2022-05-09 16:53:50|54.27|51.39|52.68|49.8|54.3|51.42|52.68|49.8|0
1652115240000|2022-05-09 16:54:00|52.58|49.7|54.03|51.15|54.06|51.18|52.58|49.7|0
1652115250000|2022-05-09 16:54:10|53.96|51.08|54.68|51.8|54.73|51.85|53.96|51.08|0
1652115260000|2022-05-09 16:54:20|55.28|52.4|55.15|52.27|55.28|52.4|55.15|52.27|0
1652115270000|2022-05-09 16:54:30|55.25|52.37|55.35|52.47|55.4|52.52|55.25|52.37|0
1652115280000|2022-05-09 16:54:40|55.4|52.52|55.4|52.52|55.5|52.62|55.4|52.52|0
1652115290000|2022-05-09 16:54:50|55.43|52.55|55.4|52.52|55.45|52.57|55.4|52.52|0
1652115300000|2022-05-09 16:55:00|55.3|52.42|55.35|52.47|55.4|52.52|55.3|52.42|0
1652115310000|2022-05-09 16:55:10|55.3|52.42|55.35|52.47|55.4|52.52|55.3|52.42|0
1652115320000|2022-05-09 16:55:20|55.25|52.37|55.45|52.57|55.45|52.57|55.25|52.37|0
1652115330000|2022-05-09 16:55:30|55.55|52.67|55.81|52.93|55.81|52.93|55.55|52.67|0
1652115340000|2022-05-09 16:55:40|55.91|53.03|55.96|53.08|55.96|53.08|55.91|53.03|0
1652115350000|2022-05-09 16:55:50|56.06|53.18|55.98|53.1|56.06|53.18|55.98|53.1|0
1652115360000|2022-05-09 16:56:00|55.63|52.75|55.65|52.77|55.76|52.88|55.63|52.75|0
1652115370000|2022-05-09 16:56:10|55.73|52.85|55.7|52.82|55.73|52.85|55.65|52.77|0
1652115380000|2022-05-09 16:56:20|55.6|52.72|55.76|52.88|55.76|52.88|55.55|52.67|0
1652115390000|2022-05-09 16:56:30|55.65|52.77|55.58|52.7|55.7|52.82|55.58|52.7|0
1652115400000|2022-05-09 16:56:40|55.65|52.77|55.7|52.82|55.7|52.82|55.65|52.77|0
1652115410000|2022-05-09 16:56:50|55.86|52.98|55.65|52.77|55.86|52.98|55.65|52.77|0
1652115420000|2022-05-09 16:57:00|55.5|52.62|55.5|52.62|55.5|52.62|55.45|52.57|0
1652115430000|2022-05-09 16:57:10|55.55|52.67|55.45|52.57|55.55|52.67|55.45|52.57|0
1652115440000|2022-05-09 16:57:20|55.65|52.77|55.48|52.6|55.65|52.77|55.45|52.57|0
1652115450000|2022-05-09 16:57:30|55.5|52.62|55.4|52.52|55.5|52.62|55.4|52.52|0
1652115460000|2022-05-09 16:57:40|55.35|52.47|55.4|52.52|55.43|52.55|55.35|52.47|0
1652115470000|2022-05-09 16:57:50|55.45|52.57|55.45|52.57|55.45|52.57|55.45|52.57|0
1652115480000|2022-05-09 16:58:00|55.55|52.67|55.4|52.52|55.55|52.67|55.35|52.47|0
1652115490000|2022-05-09 16:58:10|55.42|52.54|55.27|52.39|55.42|52.54|55.27|52.39|0
1652115500000|2022-05-09 16:58:20|55.15|52.27|55.05|52.17|55.15|52.27|55|52.12|0
1652115510000|2022-05-09 16:58:30|55.1|52.22|55.15|52.27|55.15|52.27|55.02|52.14|0
1652115520000|2022-05-09 16:58:40|55.1|52.22|55.42|52.54|55.42|52.54|55.1|52.22|0
1652115530000|2022-05-09 16:58:50|55.25|52.37|55.05|52.17|55.25|52.37|55.05|52.17|0
1652115540000|2022-05-09 16:59:00|55|52.12|55.1|52.22|55.1|52.22|54.95|52.07|0
1652115550000|2022-05-09 16:59:10|55|52.12|55.3|52.42|55.3|52.42|55|52.12|0
1652115560000|2022-05-09 16:59:20|55.1|52.22|55.05|52.17|55.1|52.22|55|52.12|0
1652115570000|2022-05-09 16:59:30|55|52.12|55.1|52.22|55.1|52.22|54.97|52.09|0
1652115580000|2022-05-09 16:59:40|55.07|52.19|55|52.12|55.07|52.19|55|52.12|0
1652115590000|2022-05-09 16:59:50|55.2|52.32|55.05|52.17|55.2|52.32|55.05|52.17|0
1652115600000|2022-05-09 17:00:00|55|52.12|55.2|52.32|55.2|52.32|55|52.12|0
1652115610000|2022-05-09 17:00:10|55.05|52.17|55.1|52.22|55.1|52.22|55.05|52.17|0
1652115620000|2022-05-09 17:00:20|55.25|52.37|55|52.12|55.25|52.37|55|52.12|0
1652115630000|2022-05-09 17:00:30|55.02|52.14|54.75|51.87|55.02|52.14|54.75|51.87|0
1652115640000|2022-05-09 17:00:40|54.4|51.52|54.45|51.57|54.45|51.57|54.4|51.52|0
1652115650000|2022-05-09 17:00:50|54.6|51.72|54.5|51.62|54.6|51.72|54.5|51.62|0
1652115660000|2022-05-09 17:01:00|54.45|51.57|54.65|51.77|54.65|51.77|54.45|51.57|0
1652115670000|2022-05-09 17:01:10|54.7|51.82|54.4|51.52|54.7|51.82|54.4|51.52|0
1652115680000|2022-05-09 17:01:20|54.42|51.54|54.55|51.67|54.55|51.67|54.42|51.54|0
1652115690000|2022-05-09 17:01:30|54.45|51.57|54.5|51.62|54.55|51.67|54.45|51.57|0
1652115700000|2022-05-09 17:01:40|54.55|51.67|54.8|51.92|54.8|51.92|54.55|51.67|0
1652115710000|2022-05-09 17:01:50|54.75|51.87|54.75|51.87|54.8|51.92|54.7|51.82|0
1652115720000|2022-05-09 17:02:00|54.72|51.84|54.85|51.97|54.85|51.97|54.7|51.82|0
1652115730000|2022-05-09 17:02:10|55.15|52.27|55.2|52.32|55.2|52.32|55.15|52.27|0
1652115740000|2022-05-09 17:02:20|55.6|52.72|55.4|52.52|55.7|52.82|55.4|52.52|0
1652115750000|2022-05-09 17:02:30|55.3|52.42|55.05|52.17|55.3|52.42|55.05|52.17|0
1652115760000|2022-05-09 17:02:40|54.9|52.02|54.7|51.82|54.9|52.02|54.65|51.77|0
1652115770000|2022-05-09 17:02:50|54.8|51.92|55.2|52.32|55.25|52.37|54.8|51.92|0
1652115780000|2022-05-09 17:03:00|55.15|52.27|54.95|52.07|55.15|52.27|54.95|52.07|0
1652115790000|2022-05-09 17:03:10|54.75|51.87|54.8|51.92|54.85|51.97|54.75|51.87|0
1652115800000|2022-05-09 17:03:20|54.82|51.94|54.95|52.07|54.95|52.07|54.82|51.94|0
1652115810000|2022-05-09 17:03:30|54.97|52.09|55|52.12|55|52.12|54.9|52.02|0
1652115820000|2022-05-09 17:03:40|55.15|52.27|55.02|52.14|55.15|52.27|55.02|52.14|0
1652115830000|2022-05-09 17:03:50|54.9|52.02|54.95|52.07|54.95|52.07|54.8|51.92|0
1652115840000|2022-05-09 17:04:00|54.9|52.02|55.1|52.22|55.1|52.22|54.85|51.97|0
1652115850000|2022-05-09 17:04:10|54.87|51.99|54.82|51.94|54.92|52.04|54.82|51.94|0
1652115860000|2022-05-09 17:04:20|54.72|51.84|54.85|51.97|54.85|51.97|54.55|51.67|0
1652115870000|2022-05-09 17:04:30|54.87|51.99|55.15|52.27|55.2|52.32|54.87|51.99|0
1652115880000|2022-05-09 17:04:40|55.07|52.19|54.75|51.87|55.07|52.19|54.75|51.87|0
1652115890000|2022-05-09 17:04:50|54.65|51.77|54.6|51.72|54.7|51.82|54.6|51.72|0
1652115900000|2022-05-09 17:05:00|54.5|51.62|54.7|51.82|54.75|51.87|54.5|51.62|0
1652115910000|2022-05-09 17:05:10|54.8|51.92|54.82|51.94|54.82|51.94|54.8|51.92|0
1652115920000|2022-05-09 17:05:20|54.77|51.89|54.65|51.77|54.85|51.97|54.65|51.77|0
1652115930000|2022-05-09 17:05:30|54.87|51.99|54.87|51.99|55|52.12|54.87|51.99|0
1652115940000|2022-05-09 17:05:40|54.85|51.97|54.79|51.91|54.85|51.97|54.79|51.91|0
1652115950000|2022-05-09 17:05:50|54.95|52.07|54.95|52.07|54.95|52.07|54.84|51.96|0
1652115960000|2022-05-09 17:06:00|54.72|51.84|54.69|51.81|54.74|51.86|54.69|51.81|0
1652115970000|2022-05-09 17:06:10|54.64|51.76|54.64|51.76|54.64|51.76|54.5|51.62|0
1652115980000|2022-05-09 17:06:20|54.62|51.74|54.59|51.71|54.62|51.74|54.55|51.67|0
1652115990000|2022-05-09 17:06:30|54.5|51.62|54.59|51.71|54.59|51.71|54.5|51.62|0
1652116000000|2022-05-09 17:06:40|54.84|51.96|54.69|51.81|54.84|51.96|54.69|51.81|0
1652116010000|2022-05-09 17:06:50|54.84|51.96|55.15|52.27|55.15|52.27|54.84|51.96|0
1652116020000|2022-05-09 17:07:00|55.25|52.37|54.99|52.11|55.25|52.37|54.94|52.06|0
1652116030000|2022-05-09 17:07:10|55.2|52.32|55.17|52.29|55.25|52.37|55.15|52.27|0
1652116040000|2022-05-09 17:07:20|55.04|52.16|55.1|52.22|55.1|52.22|54.99|52.11|0
1652116050000|2022-05-09 17:07:30|55.15|52.27|54.99|52.11|55.15|52.27|54.99|52.11|0
1652116060000|2022-05-09 17:07:40|55.04|52.16|54.94|52.06|55.04|52.16|54.94|52.06|0
1652116070000|2022-05-09 17:07:50|54.84|51.96|55.04|52.16|55.04|52.16|54.84|51.96|0
1652116080000|2022-05-09 17:08:00|55.25|52.37|55.15|52.27|55.3|52.42|55.15|52.27|0
1652116090000|2022-05-09 17:08:10|55.2|52.32|54.97|52.09|55.2|52.32|54.94|52.06|0
1652116100000|2022-05-09 17:08:20|54.94|52.06|54.89|52.01|54.99|52.11|54.89|52.01|0
1652116110000|2022-05-09 17:08:30|54.79|51.91|54.49|51.61|54.79|51.91|54.49|51.61|0
1652116120000|2022-05-09 17:08:40|54.64|51.76|54.72|51.84|54.72|51.84|54.64|51.76|0
1652116130000|2022-05-09 17:08:50|54.67|51.79|54.54|51.66|54.67|51.79|54.49|51.61|0
1652116140000|2022-05-09 17:09:00|54.64|51.76|54.5|52.1|54.64|52.1|54.48|51.76|0
1652116150000|2022-05-09 17:09:10|54.55|52.15|54.8|52.4|54.8|52.4|54.45|52.05|0
1652116160000|2022-05-09 17:09:20|54.83|52.43|54.98|52.58|55.06|52.66|54.83|52.43|0
1652116170000|2022-05-09 17:09:30|54.75|52.35|54.8|52.4|54.8|52.4|54.65|52.25|0
1652116180000|2022-05-09 17:09:40|54.5|52.1|54.5|52.1|54.55|52.15|54.5|52.1|0
1652116190000|2022-05-09 17:09:50|54.65|52.25|54.6|52.2|54.7|52.3|54.6|52.2|0
1652116200000|2022-05-09 17:10:00|54.63|52.23|54.23|51.83|54.63|52.23|54.23|51.83|0
1652116210000|2022-05-09 17:10:10|54.25|51.85|54.01|51.61|54.25|51.85|54.01|51.61|0
1652116220000|2022-05-09 17:10:20|53.91|51.51|54.35|51.95|54.35|51.95|53.91|51.51|0
1652116230000|2022-05-09 17:10:30|54.2|51.8|54.15|51.75|54.2|51.8|54.15|51.75|0
1652116240000|2022-05-09 17:10:40|54.1|51.7|53.88|51.48|54.1|51.7|53.88|51.48|0
1652116250000|2022-05-09 17:10:50|53.96|51.56|53.96|51.56|54|51.6|53.96|51.56|0
1652116260000|2022-05-09 17:11:00|53.91|51.51|53.71|51.31|53.91|51.51|53.71|51.31|0
1652116270000|2022-05-09 17:11:10|53.76|51.36|53.56|51.16|53.76|51.36|53.56|51.16|0
1652116280000|2022-05-09 17:11:20|53.61|51.21|53.63|51.23|53.68|51.28|53.61|51.21|0
1652116290000|2022-05-09 17:11:30|53.61|51.21|53.71|51.31|53.76|51.36|53.61|51.21|0
1652116300000|2022-05-09 17:11:40|53.63|51.23|53.56|51.16|53.63|51.23|53.56|51.16|0
1652116310000|2022-05-09 17:11:50|53.61|51.21|53.61|51.21|53.61|51.21|53.51|51.11|0
1652116320000|2022-05-09 17:12:00|53.66|51.26|53.66|51.26|53.71|51.31|53.66|51.26|0
1652116330000|2022-05-09 17:12:10|53.68|51.28|54.1|51.7|54.1|51.7|53.68|51.28|0
1652116340000|2022-05-09 17:12:20|54.15|51.75|54.13|51.73|54.15|51.75|54.13|51.73|0
1652116350000|2022-05-09 17:12:30|54.25|51.85|53.95|51.55|54.25|51.85|53.95|51.55|0
1652116360000|2022-05-09 17:12:40|53.86|51.46|53.9|51.5|53.9|51.5|53.83|51.43|0
1652116370000|2022-05-09 17:12:50|54.2|51.8|54.1|51.7|54.3|51.9|54.1|51.7|0
1652116380000|2022-05-09 17:13:00|54|51.6|53.9|51.5|54|51.6|53.86|51.46|0
1652116390000|2022-05-09 17:13:10|54|51.6|53.9|51.5|54|51.6|53.9|51.5|0
1652116400000|2022-05-09 17:13:20|53.95|51.55|54.1|51.7|54.1|51.7|53.95|51.55|0
1652116410000|2022-05-09 17:13:30|53.95|51.55|53.95|51.55|54.05|51.65|53.95|51.55|0
1652116420000|2022-05-09 17:13:40|54.03|51.63|54.3|51.9|54.3|51.9|54.03|51.63|0
1652116430000|2022-05-09 17:13:50|54.35|51.95|54.2|51.8|54.35|51.95|54.2|51.8|0
1652116440000|2022-05-09 17:14:00|54.05|51.65|54.1|51.7|54.1|51.7|54.05|51.65|0
1652116450000|2022-05-09 17:14:10|54.15|51.75|54.05|51.65|54.2|51.8|54.05|51.65|0
1652116460000|2022-05-09 17:14:20|53.9|51.5|53.76|51.36|53.9|51.5|53.71|51.31|0
1652116470000|2022-05-09 17:14:30|53.81|51.41|53.76|51.36|53.81|51.41|53.71|51.31|0
1652116480000|2022-05-09 17:14:40|53.66|51.26|53.66|51.26|53.66|51.26|53.61|51.21|0
1652116490000|2022-05-09 17:14:50|53.71|51.31|53.71|51.31|53.81|51.41|53.71|51.31|0
1652116500000|2022-05-09 17:15:00|53.66|51.26|53.66|51.26|53.66|51.26|53.61|51.21|0
1652116510000|2022-05-09 17:15:10|53.76|51.36|53.9|51.5|53.95|51.55|53.76|51.36|0
1652116520000|2022-05-09 17:15:20|54.1|51.7|54.25|51.85|54.25|51.85|54.05|51.65|0
1652116530000|2022-05-09 17:15:30|54.15|51.75|53.9|51.5|54.15|51.75|53.9|51.5|0
1652116540000|2022-05-09 17:15:40|53.95|51.55|54.35|51.95|54.35|51.95|53.95|51.55|0
1652116550000|2022-05-09 17:15:50|54.4|52|54.45|52.05|54.45|52.05|54.4|52|0
1652116560000|2022-05-09 17:16:00|54.3|51.9|54.15|51.75|54.3|51.9|54.1|51.7|0
1652116570000|2022-05-09 17:16:10|54.1|51.7|53.95|51.55|54.1|51.7|53.95|51.55|0
1652116580000|2022-05-09 17:16:20|53.78|51.38|53.75|51.35|53.8|51.4|53.75|51.35|0
1652116590000|2022-05-09 17:16:30|53.9|51.5|54.15|51.75|54.15|51.75|53.9|51.5|0
1652116600000|2022-05-09 17:16:40|54.1|51.7|54.05|51.65|54.15|51.75|54.05|51.65|0
1652116610000|2022-05-09 17:16:50|54.35|51.95|54.2|51.8|54.37|51.97|54.2|51.8|0
1652116620000|2022-05-09 17:17:00|54.15|51.75|54.25|51.85|54.25|51.85|54.15|51.75|0
1652116630000|2022-05-09 17:17:10|54.4|52|54.25|51.85|54.4|52|54.15|51.75|0
1652116640000|2022-05-09 17:17:20|54.4|52|54.35|51.95|54.4|52|54.3|51.9|0
1652116650000|2022-05-09 17:17:30|54.7|52.3|54.75|52.35|54.75|52.35|54.55|52.15|0
1652116660000|2022-05-09 17:17:40|54.62|52.22|54.62|52.22|54.75|52.35|54.62|52.22|0
1652116670000|2022-05-09 17:17:50|54.7|52.3|54.65|52.25|54.7|52.3|54.62|52.22|0
1652116680000|2022-05-09 17:18:00|54.8|52.4|55.05|52.65|55.1|52.7|54.8|52.4|0
1652116690000|2022-05-09 17:18:10|54.9|52.5|54.7|52.3|54.9|52.5|54.7|52.3|0
1652116700000|2022-05-09 17:18:20|54.75|52.35|54.55|52.15|54.75|52.35|54.45|52.05|0
1652116710000|2022-05-09 17:18:30|54.45|52.05|54.8|52.4|54.8|52.4|54.45|52.05|0
1652116720000|2022-05-09 17:18:40|54.65|52.25|55.05|52.65|55.05|52.65|54.65|52.25|0
1652116730000|2022-05-09 17:18:50|55|52.6|55.2|52.8|55.2|52.8|55|52.6|0
1652116740000|2022-05-09 17:19:00|55.05|52.65|55.46|53.06|55.56|53.16|55.05|52.65|0
1652116750000|2022-05-09 17:19:10|55.41|53.01|55.48|53.08|55.56|53.16|55.41|53.01|0
1652116760000|2022-05-09 17:19:20|55.41|53.01|55.25|52.85|55.41|53.01|55.23|52.83|0
1652116770000|2022-05-09 17:19:30|55.35|52.95|55.35|52.95|55.41|53.01|55.3|52.9|0
1652116780000|2022-05-09 17:19:40|55.2|52.8|55.3|52.9|55.3|52.9|55.2|52.8|0
1652116790000|2022-05-09 17:19:50|55.41|53.01|55.25|52.85|55.41|53.01|55.25|52.85|0
1652116800000|2022-05-09 17:20:00|55.08|52.68|54.4|52|55.08|52.68|54.4|52|0
1652116810000|2022-05-09 17:20:10|54.55|52.15|54.42|52.02|54.55|52.15|54.4|52|0
1652116820000|2022-05-09 17:20:20|54.12|51.72|54.1|51.7|54.15|51.75|54.1|51.7|0
1652116830000|2022-05-09 17:20:30|53.9|51.5|54.05|51.65|54.05|51.65|53.9|51.5|0
1652116840000|2022-05-09 17:20:40|54.15|51.75|54.25|51.85|54.25|51.85|54.15|51.75|0
1652116850000|2022-05-09 17:20:50|54.2|51.8|54.4|52|54.4|52|54.2|51.8|0
1652116860000|2022-05-09 17:21:00|54.45|52.05|54.67|52.27|54.67|52.27|54.35|51.95|0
1652116870000|2022-05-09 17:21:10|54.55|52.15|54.8|52.4|54.8|52.4|54.55|52.15|0
1652116880000|2022-05-09 17:21:20|54.75|52.35|54.72|52.32|54.75|52.35|54.72|52.32|0
1652116890000|2022-05-09 17:21:30|54.85|52.45|54.6|52.2|54.95|52.55|54.55|52.15|0
1652116900000|2022-05-09 17:21:40|54.65|52.25|54.75|52.35|54.75|52.35|54.6|52.2|0
1652116910000|2022-05-09 17:21:50|54.8|52.4|54.75|52.35|54.8|52.4|54.75|52.35|0
1652116920000|2022-05-09 17:22:00|54.72|52.32|54.6|52.2|54.72|52.32|54.52|52.12|0
1652116930000|2022-05-09 17:22:10|54.45|52.05|54.5|52.1|54.5|52.1|54.42|52.02|0
1652116940000|2022-05-09 17:22:20|54.42|52.02|54.6|52.2|54.6|52.2|54.37|51.97|0
1652116950000|2022-05-09 17:22:30|54.4|52|54.4|52|54.4|52|54.3|51.9|0
1652116960000|2022-05-09 17:22:40|54.5|52.1|54.55|52.15|54.62|52.22|54.5|52.1|0
1652116970000|2022-05-09 17:22:50|54.4|52|54.55|52.15|54.55|52.15|54.4|52|0
1652116980000|2022-05-09 17:23:00|54.45|52.05|54.35|51.95|54.45|52.05|54.35|51.95|0
1652116990000|2022-05-09 17:23:10|54.32|51.92|54.8|52.4|54.8|52.4|54.32|51.92|0
1652117000000|2022-05-09 17:23:20|54.77|52.37|54.5|52.1|54.77|52.37|54.5|52.1|0
1652117010000|2022-05-09 17:23:30|54.55|52.15|54.6|52.2|54.6|52.2|54.5|52.1|0
1652117020000|2022-05-09 17:23:40|54.5|52.1|54.4|52|54.55|52.15|54.4|52|0
1652117030000|2022-05-09 17:23:50|54.37|51.97|54.45|52.05|54.6|52.2|54.37|51.97|0
1652117040000|2022-05-09 17:24:00|54.35|51.95|54.37|51.97|54.37|51.97|54.3|51.9|0
1652117050000|2022-05-09 17:24:10|54.25|51.85|54.5|52.1|54.5|52.1|54.25|51.85|0
1652117060000|2022-05-09 17:24:20|54.6|52.2|54.55|52.15|54.6|52.2|54.4|52|0
1652117070000|2022-05-09 17:24:30|54.5|52.1|54.35|51.95|54.5|52.1|54.35|51.95|0
1652117080000|2022-05-09 17:24:40|54.4|52|54.27|51.87|54.4|52|53.92|51.52|0
1652117090000|2022-05-09 17:24:50|54.4|52|54.45|52.05|54.55|52.15|54.4|52|0
1652117100000|2022-05-09 17:25:00|54.5|52.1|54.52|52.12|54.57|52.17|54.47|52.07|0
1652117110000|2022-05-09 17:25:10|54.7|52.3|55.45|53.05|55.55|53.15|54.7|52.3|0
1652117120000|2022-05-09 17:25:20|55.35|52.95|55.2|52.8|55.35|52.95|55.15|52.75|0
1652117130000|2022-05-09 17:25:30|55.61|53.21|55.5|53.1|55.61|53.21|55.33|52.93|0
1652117140000|2022-05-09 17:25:40|55.71|53.31|55.45|53.05|55.71|53.31|55.45|53.05|0
1652117150000|2022-05-09 17:25:50|55.76|53.36|55.86|53.46|55.86|53.46|55.76|53.36|0
1652117160000|2022-05-09 17:26:00|55.76|53.36|55.71|53.31|55.81|53.41|55.71|53.31|0
1652117170000|2022-05-09 17:26:10|55.61|53.21|55.02|52.62|55.61|53.21|54.95|52.55|0
1652117180000|2022-05-09 17:26:20|54.9|52.5|54.95|52.55|54.95|52.55|54.9|52.5|0
1652117190000|2022-05-09 17:26:30|54.82|52.42|54.95|52.55|55.05|52.65|54.82|52.42|0
1652117200000|2022-05-09 17:26:40|55.1|52.7|55.12|52.72|55.12|52.72|55.1|52.7|0
1652117210000|2022-05-09 17:26:50|55.05|52.65|55.25|52.85|55.25|52.85|55.05|52.65|0
1652117220000|2022-05-09 17:27:00|55.05|52.65|55.5|53.1|55.5|53.1|55.05|52.65|0
1652117230000|2022-05-09 17:27:10|55.6|53.2|55.58|53.18|55.66|53.26|55.55|53.15|0
1652117240000|2022-05-09 17:27:20|55.76|53.36|55.43|53.03|55.76|53.36|55.35|52.95|0
1652117250000|2022-05-09 17:27:30|55.55|53.15|55.71|53.31|55.73|53.33|55.55|53.15|0
1652117260000|2022-05-09 17:27:40|55.86|53.46|55.81|53.41|55.91|53.51|55.76|53.36|0
1652117270000|2022-05-09 17:27:50|55.88|53.48|55.58|53.18|55.88|53.48|55.58|53.18|0
1652117280000|2022-05-09 17:28:00|55.45|53.05|55.05|52.65|55.45|53.05|55.05|52.65|0
1652117290000|2022-05-09 17:28:10|55|52.6|54.8|52.4|55|52.6|54.7|52.3|0
1652117300000|2022-05-09 17:28:20|54.7|52.3|54.65|52.25|54.7|52.3|54.65|52.25|0
1652117310000|2022-05-09 17:28:30|54.62|52.22|55.05|52.65|55.05|52.65|54.62|52.22|0
1652117320000|2022-05-09 17:28:40|55.17|52.77|55.45|53.05|55.45|53.05|55.17|52.77|0
1652117330000|2022-05-09 17:28:50|55.58|53.18|55.71|53.31|55.71|53.31|55.45|53.05|0
1652117340000|2022-05-09 17:29:00|55.45|53.05|55.76|53.36|55.76|53.36|55.45|53.05|0
1652117350000|2022-05-09 17:29:10|55.68|53.28|55.71|53.31|55.81|53.41|55.68|53.28|0
1652117360000|2022-05-09 17:29:20|55.81|53.41|56.37|53.97|56.37|53.97|55.81|53.41|0
1652117370000|2022-05-09 17:29:30|56.75|54.35|56.37|53.97|56.75|54.35|56.37|53.97|0
1652117380000|2022-05-09 17:29:40|56.42|54.02|56.52|54.12|56.52|54.12|56.42|54.02|0
1652117390000|2022-05-09 17:29:50|56.42|54.02|56.52|54.12|56.57|54.17|56.37|53.97|0
1652117400000|2022-05-09 17:30:00|55.74|53.34|55.99|53.59|55.99|53.59|55.74|53.34|0
1652117410000|2022-05-09 17:30:10|55.81|53.41|56.2|53.8|56.2|53.8|55.81|53.41|0
1652117420000|2022-05-09 17:30:20|56.02|53.62|56.05|53.65|56.05|53.65|55.99|53.59|0
1652117430000|2022-05-09 17:30:30|56.2|53.8|56.25|53.85|56.25|53.85|56.2|53.8|0
1652117440000|2022-05-09 17:30:40|56.46|54.06|56.4|54|56.46|54.06|56.2|53.8|0
1652117450000|2022-05-09 17:30:50|56.46|54.06|56.51|54.11|56.51|54.11|56.46|54.06|0
1652117460000|2022-05-09 17:31:00|56.3|53.9|56.35|53.95|56.4|54|56.3|53.9|0
1652117470000|2022-05-09 17:31:10|56.25|53.85|56.53|54.13|56.53|54.13|56.25|53.85|0
1652117480000|2022-05-09 17:31:20|56.35|53.95|56.25|53.85|56.35|53.95|56.25|53.85|0
1652117490000|2022-05-09 17:31:30|56.2|53.8|56.1|53.7|56.2|53.8|55.99|53.59|0
1652117500000|2022-05-09 17:31:40|55.99|53.59|55.69|53.29|55.99|53.59|55.64|53.24|0
1652117510000|2022-05-09 17:31:50|55.84|53.44|56.12|53.72|56.12|53.72|55.84|53.44|0
1652117520000|2022-05-09 17:32:00|56.1|53.7|55.59|53.19|56.1|53.7|55.59|53.19|0
1652117530000|2022-05-09 17:32:10|55.53|53.13|55.59|53.19|55.59|53.19|55.53|53.13|0
1652117540000|2022-05-09 17:32:20|55.46|53.06|55.38|52.98|55.46|53.06|55.33|52.93|0
1652117550000|2022-05-09 17:32:30|55.23|52.83|54.98|52.58|55.23|52.83|54.98|52.58|0
1652117560000|2022-05-09 17:32:40|55.08|52.68|55.03|52.63|55.08|52.68|55|52.6|0
1652117570000|2022-05-09 17:32:50|54.93|52.53|54.78|52.38|54.93|52.53|54.73|52.33|0
1652117580000|2022-05-09 17:33:00|54.55|52.15|53.68|51.28|54.55|52.15|53.63|51.23|0
1652117590000|2022-05-09 17:33:10|53.88|51.48|54.07|51.67|54.07|51.67|53.88|51.48|0
1652117600000|2022-05-09 17:33:20|54.12|51.72|54.22|51.82|54.22|51.82|54.12|51.72|0
1652117610000|2022-05-09 17:33:30|54.32|51.92|54.27|51.87|54.32|51.92|54.17|51.77|0
1652117620000|2022-05-09 17:33:40|54.32|51.92|54.25|51.85|54.47|52.07|54.22|51.82|0
1652117630000|2022-05-09 17:33:50|54.35|51.95|54.27|51.87|54.35|51.95|54.27|51.87|0
1652117640000|2022-05-09 17:34:00|54.07|51.67|54.27|51.87|54.27|51.87|54.07|51.67|0
1652117650000|2022-05-09 17:34:10|54.17|51.77|54.02|51.62|54.17|51.77|54.02|51.62|0
1652117660000|2022-05-09 17:34:20|53.83|51.43|53.87|51.47|54.02|51.62|53.83|51.43|0
1652117670000|2022-05-09 17:34:30|54.02|51.62|53.43|51.03|54.02|51.62|53.38|50.98|0
1652117680000|2022-05-09 17:34:40|53.48|51.08|53.26|50.86|53.48|51.08|53.26|50.86|0
1652117690000|2022-05-09 17:34:50|53.38|50.98|53.23|50.83|53.43|51.03|53.23|50.83|0
1652117700000|2022-05-09 17:35:00|53.35|50.95|53.3|50.9|53.35|50.95|53.3|50.9|0
1652117710000|2022-05-09 17:35:10|53.18|50.78|53.06|50.66|53.23|50.83|52.94|50.54|0
1652117720000|2022-05-09 17:35:20|52.84|50.44|53.01|50.61|53.03|50.63|52.84|50.44|0
1652117730000|2022-05-09 17:35:30|52.99|50.59|52.91|50.51|52.99|50.59|52.89|50.49|0
1652117740000|2022-05-09 17:35:40|52.84|50.44|52.99|50.59|52.99|50.59|52.84|50.44|0
1652117750000|2022-05-09 17:35:50|52.96|50.56|53.01|50.61|53.01|50.61|52.96|50.56|0
1652117760000|2022-05-09 17:36:00|52.99|50.59|52.64|50.24|52.99|50.59|52.64|50.24|0
1652117770000|2022-05-09 17:36:10|52.71|50.31|52.69|50.29|52.71|50.31|52.64|50.24|0
1652117780000|2022-05-09 17:36:20|52.79|50.39|52.89|50.49|52.89|50.49|52.79|50.39|0
1652117790000|2022-05-09 17:36:30|52.84|50.44|53.03|50.63|53.03|50.63|52.84|50.44|0
1652117800000|2022-05-09 17:36:40|53.06|50.66|53.21|50.81|53.21|50.81|53.01|50.61|0
1652117810000|2022-05-09 17:36:50|53.28|50.88|53.13|50.73|53.28|50.88|53.13|50.73|0
1652117820000|2022-05-09 17:37:00|53.18|50.78|52.94|50.54|53.18|50.78|52.94|50.54|0
1652117830000|2022-05-09 17:37:10|52.91|50.51|52.98|50.58|52.98|50.58|52.91|50.51|0
1652117840000|2022-05-09 17:37:20|52.94|50.54|53.03|50.63|53.18|50.78|52.94|50.54|0
1652117850000|2022-05-09 17:37:30|52.94|50.54|52.71|50.31|52.94|50.54|52.69|50.29|0
1652117860000|2022-05-09 17:37:40|52.69|50.29|52.54|50.14|52.69|50.29|52.45|50.05|0
1652117870000|2022-05-09 17:37:50|52.64|50.24|52.71|50.31|52.71|50.31|52.64|50.24|0
1652117880000|2022-05-09 17:38:00|52.64|50.24|52.79|50.39|52.79|50.39|52.64|50.24|0
1652117890000|2022-05-09 17:38:10|52.69|50.29|52.69|50.29|52.69|50.29|52.52|50.12|0
1652117900000|2022-05-09 17:38:20|52.59|50.19|52.5|50.1|52.59|50.19|52.45|50.05|0
1652117910000|2022-05-09 17:38:30|52.47|50.07|52.54|50.14|52.59|50.19|52.47|50.07|0
1652117920000|2022-05-09 17:38:40|52.59|50.19|52.45|50.05|52.59|50.19|52.45|50.05|0
1652117930000|2022-05-09 17:38:50|52.4|50|52.54|50.14|52.54|50.14|52.4|50|0
1652117940000|2022-05-09 17:39:00|52.94|50.54|52.89|50.49|52.94|50.54|52.89|50.49|0
1652117950000|2022-05-09 17:39:10|52.59|50.19|52.74|50.34|52.79|50.39|52.59|50.19|0
1652117960000|2022-05-09 17:39:20|52.94|50.54|52.98|50.58|53.13|50.73|52.89|50.49|0
1652117970000|2022-05-09 17:39:30|53.03|50.63|53.03|50.63|53.03|50.63|52.98|50.58|0
1652117980000|2022-05-09 17:39:40|52.93|50.53|52.84|50.44|52.93|50.53|52.64|50.24|0
1652117990000|2022-05-09 17:39:50|52.98|50.58|53.13|50.73|53.13|50.73|52.98|50.58|0
1652118000000|2022-05-09 17:40:00|52.98|50.58|53.08|50.68|53.08|50.68|52.86|50.46|0
1652118010000|2022-05-09 17:40:10|53.13|50.73|53.08|50.68|53.13|50.73|53.08|50.68|0
1652118020000|2022-05-09 17:40:20|53.13|50.73|53.13|50.73|53.13|50.73|53.08|50.68|0
1652118030000|2022-05-09 17:40:30|53.38|50.98|53.53|51.13|53.53|51.13|53.38|50.98|0
1652118040000|2022-05-09 17:40:40|53.38|50.98|53.28|50.88|53.38|50.98|53.23|50.83|0
1652118050000|2022-05-09 17:40:50|53.48|51.08|53.67|51.27|53.67|51.27|53.48|51.08|0
1652118060000|2022-05-09 17:41:00|53.7|51.3|53.77|51.37|53.85|51.45|53.7|51.3|0
1652118070000|2022-05-09 17:41:10|53.87|51.47|54.57|52.17|54.57|52.17|53.87|51.47|0
1652118080000|2022-05-09 17:41:20|54.32|51.92|54.07|51.67|54.32|51.92|54.07|51.67|0
1652118090000|2022-05-09 17:41:30|54.02|51.62|54.27|51.87|54.32|51.92|54.02|51.62|0
1652118100000|2022-05-09 17:41:40|54.52|52.12|54.32|51.92|54.52|52.12|54.22|51.82|0
1652118110000|2022-05-09 17:41:50|54.37|51.97|54.9|52.5|54.9|52.5|54.34|51.94|0
1652118120000|2022-05-09 17:42:00|54.8|52.4|54.77|52.37|54.97|52.57|54.77|52.37|0
1652118130000|2022-05-09 17:42:10|54.82|52.42|54.85|52.45|54.87|52.47|54.67|52.27|0
1652118140000|2022-05-09 17:42:20|54.92|52.52|54.92|52.52|54.95|52.55|54.92|52.52|0
1652118150000|2022-05-09 17:42:30|54.8|52.4|54.92|52.52|54.92|52.52|54.8|52.4|0
1652118160000|2022-05-09 17:42:40|55.07|52.67|54.92|52.52|55.13|52.73|54.92|52.52|0
1652118170000|2022-05-09 17:42:50|54.95|52.55|54.77|52.37|55.02|52.62|54.77|52.37|0
1652118180000|2022-05-09 17:43:00|54.87|52.47|55.18|52.78|55.18|52.78|54.87|52.47|0
1652118190000|2022-05-09 17:43:10|55.38|52.98|55.43|53.03|55.53|53.13|55.35|52.95|0
1652118200000|2022-05-09 17:43:20|55.28|52.88|55.33|52.93|55.38|52.98|55.28|52.88|0
1652118210000|2022-05-09 17:43:30|55.15|52.75|55.18|52.78|55.18|52.78|55.12|52.72|0
1652118220000|2022-05-09 17:43:40|55.53|53.13|55.61|53.21|55.91|53.51|55.53|53.13|0
1652118230000|2022-05-09 17:43:50|55.5|53.1|55.63|53.23|55.68|53.28|55.48|53.08|0
1652118240000|2022-05-09 17:44:00|55.33|52.93|55.53|53.13|55.53|53.13|55.33|52.93|0
1652118250000|2022-05-09 17:44:10|55.45|53.05|55.18|52.78|55.45|53.05|55.18|52.78|0
1652118260000|2022-05-09 17:44:20|55.23|52.83|55.43|53.03|55.43|53.03|55.12|52.72|0
1652118270000|2022-05-09 17:44:30|55.38|52.98|55.58|53.18|55.73|53.33|55.38|52.98|0
1652118280000|2022-05-09 17:44:40|55.66|53.26|55.48|53.08|55.66|53.26|55.48|53.08|0
1652118290000|2022-05-09 17:44:50|55.58|53.18|55.53|53.13|55.63|53.23|55.53|53.13|0
1652118300000|2022-05-09 17:45:00|55.58|53.18|56.04|53.64|56.04|53.64|55.58|53.18|0
1652118310000|2022-05-09 17:45:10|56.09|53.69|55.99|53.59|56.09|53.69|55.99|53.59|0
1652118320000|2022-05-09 17:45:20|55.94|53.54|55.89|53.49|55.99|53.59|55.89|53.49|0
1652118330000|2022-05-09 17:45:30|55.68|53.28|55.68|53.28|55.73|53.33|55.58|53.18|0
1652118340000|2022-05-09 17:45:40|55.73|53.33|55.63|53.23|55.84|53.44|55.63|53.23|0
1652118350000|2022-05-09 17:45:50|55.6|53.2|55.43|53.03|55.6|53.2|55.38|52.98|0
1652118360000|2022-05-09 17:46:00|55.12|52.72|55.17|52.77|55.28|52.88|55.12|52.72|0
1652118370000|2022-05-09 17:46:10|55.12|52.72|54.95|52.55|55.12|52.72|54.95|52.55|0
1652118380000|2022-05-09 17:46:20|54.92|52.52|54.92|52.52|55.02|52.62|54.92|52.52|0
1652118390000|2022-05-09 17:46:30|54.97|52.57|55.02|52.62|55.02|52.62|54.92|52.52|0
1652118400000|2022-05-09 17:46:40|55.05|52.65|54.92|52.52|55.05|52.65|54.92|52.52|0
1652118410000|2022-05-09 17:46:50|54.87|52.47|54.77|52.37|54.9|52.5|54.77|52.37|0
1652118420000|2022-05-09 17:47:00|54.72|52.32|54.37|51.97|54.72|52.32|54.37|51.97|0
1652118430000|2022-05-09 17:47:10|54.32|51.92|54.62|52.22|54.62|52.22|54.24|51.84|0
1652118440000|2022-05-09 17:47:20|54.57|52.17|54.67|52.27|54.72|52.32|54.57|52.17|0
1652118450000|2022-05-09 17:47:30|54.62|52.22|54.92|52.52|54.92|52.52|54.62|52.22|0
1652118460000|2022-05-09 17:47:40|55.05|52.65|55.48|53.08|55.48|53.08|55.02|52.62|0
1652118470000|2022-05-09 17:47:50|55.5|53.1|55.73|53.33|55.73|53.33|55.48|53.08|0
1652118480000|2022-05-09 17:48:00|56.04|53.64|55.94|53.54|56.04|53.64|55.94|53.54|0
1652118490000|2022-05-09 17:48:10|55.78|53.38|55.83|53.43|55.83|53.43|55.73|53.33|0
1652118500000|2022-05-09 17:48:20|55.68|53.28|55.63|53.23|55.73|53.33|55.63|53.23|0
1652118510000|2022-05-09 17:48:30|55.81|53.41|55.83|53.43|55.91|53.51|55.78|53.38|0
1652118520000|2022-05-09 17:48:40|55.81|53.41|55.48|53.08|55.81|53.41|55.48|53.08|0
1652118530000|2022-05-09 17:48:50|55.43|53.03|55.17|52.77|55.43|53.03|55.17|52.77|0
1652118540000|2022-05-09 17:49:00|55.07|52.67|54.97|52.57|55.07|52.67|54.97|52.57|0
1652118550000|2022-05-09 17:49:10|54.87|52.47|54.74|52.34|54.87|52.47|54.74|52.34|0
1652118560000|2022-05-09 17:49:20|54.72|52.32|54.47|52.07|54.72|52.32|54.47|52.07|0
1652118570000|2022-05-09 17:49:30|54.52|52.12|54.67|52.27|54.67|52.27|54.52|52.12|0
1652118580000|2022-05-09 17:49:40|54.47|52.07|54.62|52.22|54.62|52.22|54.44|52.04|0
1652118590000|2022-05-09 17:49:50|54.44|52.04|54.42|52.02|54.47|52.07|54.37|51.97|0
1652118600000|2022-05-09 17:50:00|54.57|52.17|54.32|51.92|54.57|52.17|54.32|51.92|0
1652118610000|2022-05-09 17:50:10|54.42|52.02|54.57|52.17|54.57|52.17|54.42|52.02|0
1652118620000|2022-05-09 17:50:20|54.62|52.22|54.62|52.22|54.72|52.32|54.62|52.22|0
1652118630000|2022-05-09 17:50:30|54.42|52.02|54.47|52.07|54.47|52.07|54.37|51.97|0
1652118640000|2022-05-09 17:50:40|54.44|52.04|54.57|52.17|54.62|52.22|54.44|52.04|0
1652118650000|2022-05-09 17:50:50|54.67|52.27|54.27|51.87|54.67|52.27|54.27|51.87|0
1652118660000|2022-05-09 17:51:00|54.07|51.67|53.92|51.52|54.07|51.67|53.79|51.39|0
1652118670000|2022-05-09 17:51:10|53.77|51.37|53.57|51.17|53.77|51.37|53.57|51.17|0
1652118680000|2022-05-09 17:51:20|53.47|51.07|53.23|50.83|53.47|51.07|53.23|50.83|0
1652118690000|2022-05-09 17:51:30|53.18|50.78|53.03|50.63|53.18|50.78|53.03|50.63|0
1652118700000|2022-05-09 17:51:40|53.13|50.73|52.9|50.5|53.13|50.73|52.9|50.5|0
1652118710000|2022-05-09 17:51:50|52.93|50.53|52.93|50.53|52.93|50.53|52.88|50.48|0
1652118720000|2022-05-09 17:52:00|52.83|50.43|52.88|50.48|52.88|50.48|52.73|50.33|0
1652118730000|2022-05-09 17:52:10|52.64|50.24|52.54|50.14|52.69|50.29|52.54|50.14|0
1652118740000|2022-05-09 17:52:20|52.49|50.09|52.39|49.99|52.49|50.09|52.39|49.99|0
1652118750000|2022-05-09 17:52:30|52.44|50.04|52.44|50.04|52.49|50.09|52.39|49.99|0
1652118760000|2022-05-09 17:52:40|52.25|49.85|52.32|49.92|52.32|49.92|52.25|49.85|0
1652118770000|2022-05-09 17:52:50|52.34|49.94|52.3|49.9|52.34|49.94|52.2|49.8|0
1652118780000|2022-05-09 17:53:00|52.17|49.77|52.08|49.68|52.2|49.8|52.08|49.68|0
1652118790000|2022-05-09 17:53:10|52.2|49.8|52.25|49.85|52.34|49.94|52.2|49.8|0
1652118800000|2022-05-09 17:53:20|52.3|49.9|52.39|49.99|52.39|49.99|52.3|49.9|0
1652118810000|2022-05-09 17:53:30|52.34|49.94|52.34|49.94|52.37|49.97|52.34|49.94|0
1652118820000|2022-05-09 17:53:40|52.25|49.85|52.15|49.75|52.25|49.85|52.15|49.75|0
1652118830000|2022-05-09 17:53:50|52|49.6|52.1|49.7|52.1|49.7|52|49.6|0
1652118840000|2022-05-09 17:54:00|52.05|49.65|51.67|49.27|52.05|49.65|51.67|49.27|0
1652118850000|2022-05-09 17:54:10|51.62|49.22|51.62|49.22|51.62|49.22|51.5|49.1|0
1652118860000|2022-05-09 17:54:20|51.52|49.12|51.76|49.36|51.76|49.36|51.52|49.12|0
1652118870000|2022-05-09 17:54:30|52|49.6|52.12|49.72|52.15|49.75|52|49.6|0
1652118880000|2022-05-09 17:54:40|52.15|49.75|52.25|49.85|52.25|49.85|52.05|49.65|0
1652118890000|2022-05-09 17:54:50|52.2|49.8|52.2|49.8|52.22|49.82|52.2|49.8|0
1652118900000|2022-05-09 17:55:00|52.1|49.7|52.15|49.75|52.22|49.82|52.1|49.7|0
1652118910000|2022-05-09 17:55:10|52.1|49.7|52|49.6|52.1|49.7|52|49.6|0
1652118920000|2022-05-09 17:55:20|52.15|49.75|52.29|49.89|52.29|49.89|52.15|49.75|0
1652118930000|2022-05-09 17:55:30|52.54|50.14|52.73|50.33|52.73|50.33|52.54|50.14|0
1652118940000|2022-05-09 17:55:40|52.88|50.48|52.51|50.11|52.88|50.48|52.51|50.11|0
1652118950000|2022-05-09 17:55:50|52.68|50.28|52.56|50.16|52.68|50.28|52.54|50.14|0
1652118960000|2022-05-09 17:56:00|52.59|50.19|52.83|50.43|52.83|50.43|52.54|50.14|0
1652118970000|2022-05-09 17:56:10|52.88|50.48|52.93|50.53|53.13|50.73|52.88|50.48|0
1652118980000|2022-05-09 17:56:20|52.83|50.43|53.17|50.77|53.17|50.77|52.83|50.43|0
1652118990000|2022-05-09 17:56:30|53.3|50.9|53.22|50.82|53.3|50.9|53.17|50.77|0
1652119000000|2022-05-09 17:56:40|53.12|50.72|52.85|50.45|53.12|50.72|52.85|50.45|0
1652119010000|2022-05-09 17:56:50|52.88|50.48|53.17|50.77|53.22|50.82|52.85|50.45|0
1652119020000|2022-05-09 17:57:00|52.37|49.97|52.93|50.53|52.93|50.53|52.27|49.87|0
1652119030000|2022-05-09 17:57:10|52.98|50.58|53.62|51.22|53.62|51.22|52.98|50.58|0
1652119040000|2022-05-09 17:57:20|53.7|51.3|54.02|51.62|54.2|51.8|53.7|51.3|0
1652119050000|2022-05-09 17:57:30|53.87|51.47|53.8|51.4|53.87|51.47|53.8|51.4|0
1652119060000|2022-05-09 17:57:40|53.77|51.37|54.27|51.87|54.27|51.87|53.77|51.37|0
1652119070000|2022-05-09 17:57:50|54.17|51.77|54.17|51.77|54.22|51.82|54.17|51.77|0
1652119080000|2022-05-09 17:58:00|54.07|51.67|53.77|51.37|54.07|51.67|53.77|51.37|0
1652119090000|2022-05-09 17:58:10|53.62|51.22|53.48|51.08|53.62|51.22|53.43|51.03|0
1652119100000|2022-05-09 17:58:20|53.52|51.12|53.77|51.37|53.77|51.37|53.52|51.12|0
1652119110000|2022-05-09 17:58:30|53.65|51.25|53.67|51.27|53.67|51.27|53.52|51.12|0
1652119120000|2022-05-09 17:58:40|53.62|51.22|53.55|51.15|53.62|51.22|53.55|51.15|0
1652119130000|2022-05-09 17:58:50|53.38|50.98|53.97|51.57|53.97|51.57|53.38|50.98|0
1652119140000|2022-05-09 17:59:00|53.87|51.47|53.9|51.5|53.9|51.5|53.87|51.47|0
1652119150000|2022-05-09 17:59:10|53.97|51.57|53.87|51.47|54.02|51.62|53.87|51.47|0
1652119160000|2022-05-09 17:59:20|53.77|51.37|53.57|51.17|53.77|51.37|53.57|51.17|0
1652119170000|2022-05-09 17:59:30|53.62|51.22|53.65|51.25|53.7|51.3|53.57|51.17|0
1652119180000|2022-05-09 17:59:40|53.77|51.37|53.62|51.22|53.77|51.37|53.62|51.22|0
1652119190000|2022-05-09 17:59:50|53.67|51.27|53.57|51.17|53.72|51.32|53.55|51.15|0
1652119200000|2022-05-09 18:00:00|53.62|51.22|53.77|51.37|53.77|51.37|53.52|51.12|0
1652119210000|2022-05-09 18:00:10|53.62|51.22|53.57|51.17|53.65|51.25|53.57|51.17|0
1652119220000|2022-05-09 18:00:20|53.72|51.32|53.87|51.47|53.87|51.47|53.67|51.27|0
1652119230000|2022-05-09 18:00:30|54.19|51.79|53.94|51.54|54.19|51.79|53.87|51.47|0
1652119240000|2022-05-09 18:00:40|53.87|51.47|53.87|51.47|53.87|51.47|53.87|51.47|0
1652119250000|2022-05-09 18:00:50|54.12|51.72|54.17|51.77|54.22|51.82|54.12|51.72|0
1652119260000|2022-05-09 18:01:00|54.27|51.87|54.57|52.17|54.57|52.17|54.22|51.82|0
1652119270000|2022-05-09 18:01:10|54.32|51.92|54.37|51.97|54.47|52.07|54.32|51.92|0
1652119280000|2022-05-09 18:01:20|54.27|51.87|54.57|52.17|54.57|52.17|54.22|51.82|0
1652119290000|2022-05-09 18:01:30|54.62|52.22|54.32|51.92|54.62|52.22|54.32|51.92|0
1652119300000|2022-05-09 18:01:40|54.37|51.97|54.47|52.07|54.47|52.07|54.37|51.97|0
1652119310000|2022-05-09 18:01:50|54.37|51.97|54.72|52.32|54.87|52.47|54.37|51.97|0
1652119320000|2022-05-09 18:02:00|54.57|52.17|54.82|52.42|54.97|52.57|54.57|52.17|0
1652119330000|2022-05-09 18:02:10|54.9|52.5|54.87|52.47|55.05|52.65|54.87|52.47|0
1652119340000|2022-05-09 18:02:20|55|52.6|55.02|52.62|55.12|52.72|55|52.6|0
1652119350000|2022-05-09 18:02:30|54.95|52.55|54.69|52.29|54.95|52.55|54.69|52.29|0
1652119360000|2022-05-09 18:02:40|54.67|52.27|54.81|51.93|54.81|52.27|54.42|51.93|0
1652119370000|2022-05-09 18:02:50|54.76|51.88|54.76|51.88|54.86|51.98|54.76|51.88|0
1652119380000|2022-05-09 18:03:00|54.66|51.78|54.83|51.95|54.83|51.95|54.58|51.7|0
1652119390000|2022-05-09 18:03:10|54.81|51.93|54.83|51.95|54.91|52.03|54.73|51.85|0
1652119400000|2022-05-09 18:03:20|55.01|52.13|54.91|52.03|55.16|52.28|54.91|52.03|0
1652119410000|2022-05-09 18:03:30|54.76|51.88|54.41|51.53|54.76|51.88|54.41|51.53|0
1652119420000|2022-05-09 18:03:40|54.46|51.58|54.31|51.43|54.46|51.58|54.21|51.33|0
1652119430000|2022-05-09 18:03:50|54.33|51.45|54.06|51.18|54.33|51.45|54.06|51.18|0
1652119440000|2022-05-09 18:04:00|54.26|51.38|54.06|51.18|54.26|51.38|54.06|51.18|0
1652119450000|2022-05-09 18:04:10|54.03|51.15|54.31|51.43|54.31|51.43|54.01|51.13|0
1652119460000|2022-05-09 18:04:20|54.26|51.38|54.33|51.45|54.36|51.48|54.26|51.38|0
1652119470000|2022-05-09 18:04:30|54.41|51.53|54.33|51.45|54.41|51.53|54.31|51.43|0
1652119480000|2022-05-09 18:04:40|54.16|51.28|54.16|51.28|54.16|51.28|54.06|51.18|0
1652119490000|2022-05-09 18:04:50|54.21|51.33|54.36|51.48|54.36|51.48|54.21|51.33|0
1652119500000|2022-05-09 18:05:00|54.31|51.43|54.46|51.58|54.46|51.58|54.31|51.43|0
1652119510000|2022-05-09 18:05:10|54.81|51.93|54.96|52.08|54.96|52.08|54.71|51.83|0
1652119520000|2022-05-09 18:05:20|54.93|52.05|54.91|52.03|54.93|52.05|54.86|51.98|0
1652119530000|2022-05-09 18:05:30|54.71|51.83|54.66|51.78|54.71|51.83|54.56|51.68|0
1652119540000|2022-05-09 18:05:40|54.61|51.73|54.41|51.53|54.61|51.73|54.41|51.53|0
1652119550000|2022-05-09 18:05:50|54.46|51.58|54.46|51.58|54.46|51.58|54.41|51.53|0
1652119560000|2022-05-09 18:06:00|54.36|51.48|54.36|51.48|54.41|51.53|54.21|51.33|0
1652119570000|2022-05-09 18:06:10|54.21|51.33|54.33|51.45|54.41|51.53|54.21|51.33|0
1652119580000|2022-05-09 18:06:20|54.26|51.38|54.16|51.28|54.26|51.38|54.08|51.2|0
1652119590000|2022-05-09 18:06:30|54.11|51.23|53.96|51.08|54.11|51.23|53.96|51.08|0
1652119600000|2022-05-09 18:06:40|54.03|51.15|53.51|50.63|54.03|51.15|53.51|50.63|0
1652119610000|2022-05-09 18:06:50|53.71|50.83|53.49|50.61|53.71|50.83|53.49|50.61|0
1652119620000|2022-05-09 18:07:00|53.47|50.59|53.47|50.59|53.54|50.66|53.47|50.59|0
1652119630000|2022-05-09 18:07:10|53.51|50.63|53.39|50.51|53.51|50.63|53.39|50.51|0
1652119640000|2022-05-09 18:07:20|53.37|50.49|53.66|50.78|53.66|50.78|53.37|50.49|0
1652119650000|2022-05-09 18:07:30|53.71|50.83|53.76|50.88|53.76|50.88|53.71|50.83|0
1652119660000|2022-05-09 18:07:40|53.66|50.78|53.46|50.58|53.66|50.78|53.46|50.58|0
1652119670000|2022-05-09 18:07:50|53.42|50.54|53.56|50.68|53.56|50.68|53.42|50.54|0
1652119680000|2022-05-09 18:08:00|53.51|50.63|53.46|50.58|53.51|50.63|53.46|50.58|0
1652119690000|2022-05-09 18:08:10|53.27|50.39|53.46|50.58|53.46|50.58|53.27|50.39|0
1652119700000|2022-05-09 18:08:20|53.42|50.54|53.69|50.81|53.69|50.81|53.42|50.54|0
1652119710000|2022-05-09 18:08:30|53.66|50.78|53.51|50.63|53.66|50.78|53.51|50.63|0
1652119720000|2022-05-09 18:08:40|53.44|50.56|53.42|50.54|53.44|50.56|53.42|50.54|0
1652119730000|2022-05-09 18:08:50|53.44|50.56|53.32|50.44|53.44|50.56|53.32|50.44|0
1652119740000|2022-05-09 18:09:00|53.17|50.29|52.92|50.04|53.17|50.29|52.92|50.04|0
1652119750000|2022-05-09 18:09:10|52.88|50|52.97|50.09|52.97|50.09|52.88|50|0
1652119760000|2022-05-09 18:09:20|52.92|50.04|53.27|50.39|53.27|50.39|52.88|50|0
1652119770000|2022-05-09 18:09:30|53.51|50.63|53.46|50.58|53.51|50.63|53.32|50.44|0
1652119780000|2022-05-09 18:09:40|53.66|50.78|53.71|50.83|53.76|50.88|53.66|50.78|0
1652119790000|2022-05-09 18:09:50|53.51|50.63|53.61|50.73|53.61|50.73|53.46|50.58|0
1652119800000|2022-05-09 18:10:00|53.22|50.34|53.22|50.34|53.22|50.34|53.22|50.34|0
1652119810000|2022-05-09 18:10:10|53.17|50.29|53.27|50.39|53.32|50.44|53.12|50.24|0
1652119820000|2022-05-09 18:10:20|53.14|50.26|53.17|50.29|53.17|50.29|53.12|50.24|0
1652119830000|2022-05-09 18:10:30|53.14|50.26|53.09|50.21|53.27|50.39|53.09|50.21|0
1652119840000|2022-05-09 18:10:40|53.05|50.17|53.41|50.53|53.41|50.53|53.02|50.14|0
1652119850000|2022-05-09 18:10:50|53.27|50.39|53.05|50.17|53.27|50.39|53.05|50.17|0
1652119860000|2022-05-09 18:11:00|53.27|50.39|53.59|50.71|53.59|50.71|53.27|50.39|0
1652119870000|2022-05-09 18:11:10|53.54|50.66|53.59|50.71|53.66|50.78|53.54|50.66|0
1652119880000|2022-05-09 18:11:20|53.76|50.88|53.56|50.68|53.76|50.88|53.56|50.68|0
1652119890000|2022-05-09 18:11:30|53.49|50.61|53.51|50.63|53.66|50.78|53.49|50.61|0
1652119900000|2022-05-09 18:11:40|53.46|50.58|53.51|50.63|53.51|50.63|53.27|50.39|0
1652119910000|2022-05-09 18:11:50|53.34|50.46|53.46|50.58|53.56|50.68|53.34|50.46|0
1652119920000|2022-05-09 18:12:00|53.44|50.56|53.91|51.03|53.96|51.08|53.44|50.56|0
1652119930000|2022-05-09 18:12:10|53.66|50.78|53.91|51.03|53.91|51.03|53.66|50.78|0
1652119940000|2022-05-09 18:12:20|54.01|51.13|54.01|51.13|54.01|51.13|54.01|51.13|0
1652119950000|2022-05-09 18:12:30|53.93|51.05|53.71|50.83|53.93|51.05|53.71|50.83|0
1652119960000|2022-05-09 18:12:40|53.68|50.8|53.86|50.98|53.86|50.98|53.66|50.78|0
1652119970000|2022-05-09 18:12:50|53.88|51|54.13|51.25|54.13|51.25|53.88|51|0
1652119980000|2022-05-09 18:13:00|54.56|51.68|54.31|51.43|54.56|51.68|54.21|51.33|0
1652119990000|2022-05-09 18:13:10|54.56|51.68|54.86|51.98|54.96|52.08|54.56|51.68|0
1652120000000|2022-05-09 18:13:20|54.81|51.93|54.48|51.6|54.81|51.93|54.48|51.6|0
1652120010000|2022-05-09 18:13:30|54.41|51.53|54.11|51.23|54.41|51.53|54.06|51.18|0
1652120020000|2022-05-09 18:13:40|54.08|51.2|53.88|51|54.08|51.2|53.88|51|0
1652120030000|2022-05-09 18:13:50|53.91|51.03|54.01|51.13|54.01|51.13|53.91|51.03|0
1652120040000|2022-05-09 18:14:00|53.96|51.08|53.83|50.95|53.96|51.08|53.81|50.93|0
1652120050000|2022-05-09 18:14:10|53.76|50.88|53.44|50.56|53.76|50.88|53.44|50.56|0
1652120060000|2022-05-09 18:14:20|53.66|50.78|53.71|50.83|53.71|50.83|53.56|50.68|0
1652120070000|2022-05-09 18:14:30|53.91|51.03|53.56|50.68|53.91|51.03|53.56|50.68|0
1652120080000|2022-05-09 18:14:40|53.66|50.78|53.56|50.68|53.66|50.78|53.56|50.68|0
1652120090000|2022-05-09 18:14:50|53.51|50.63|53.66|50.78|53.71|50.83|53.51|50.63|0
1652120100000|2022-05-09 18:15:00|53.61|50.73|53.76|50.88|54.25|51.37|53.61|50.73|0
1652120110000|2022-05-09 18:15:10|53.66|50.78|54.06|51.18|54.06|51.18|53.66|50.78|0
1652120120000|2022-05-09 18:15:20|53.96|51.08|53.76|50.88|54.06|51.18|53.76|50.88|0
1652120130000|2022-05-09 18:15:30|53.86|50.98|53.76|50.88|53.86|50.98|53.76|50.88|0
1652120140000|2022-05-09 18:15:40|53.91|51.03|54.11|51.23|54.25|51.37|53.91|51.03|0
1652120150000|2022-05-09 18:15:50|54.06|51.18|53.98|51.1|54.06|51.18|53.96|51.08|0
1652120160000|2022-05-09 18:16:00|53.86|50.98|54.08|51.2|54.08|51.2|53.86|50.98|0
1652120170000|2022-05-09 18:16:10|54.38|51.5|53.96|51.08|54.38|51.5|53.96|51.08|0
1652120180000|2022-05-09 18:16:20|53.86|50.98|53.86|50.98|53.98|51.1|53.86|50.98|0
1652120190000|2022-05-09 18:16:30|53.88|51|54.01|51.13|54.1|51.22|53.88|51|0
1652120200000|2022-05-09 18:16:40|53.98|51.1|54.2|51.32|54.2|51.32|53.98|51.1|0
1652120210000|2022-05-09 18:16:50|54.3|51.42|54.3|51.42|54.3|51.42|54.2|51.32|0
1652120220000|2022-05-09 18:17:00|54.55|51.67|54.7|51.82|54.7|51.82|54.55|51.67|0
1652120230000|2022-05-09 18:17:10|54.75|51.87|54.35|51.47|54.85|51.97|54.35|51.47|0
1652120240000|2022-05-09 18:17:20|54.4|51.52|54.75|51.87|54.75|51.87|54.4|51.52|0
1652120250000|2022-05-09 18:17:30|54.8|51.92|54.5|51.62|54.8|51.92|54.5|51.62|0
1652120260000|2022-05-09 18:17:40|54.65|51.77|54.45|51.57|54.65|51.77|54.45|51.57|0
1652120270000|2022-05-09 18:17:50|54.25|51.37|54.53|51.65|54.53|51.65|54.25|51.37|0
1652120280000|2022-05-09 18:18:00|54.43|51.55|54.5|51.62|54.5|51.62|54.4|51.52|0
1652120290000|2022-05-09 18:18:10|54.45|51.57|54.8|51.92|54.8|51.92|54.45|51.57|0
1652120300000|2022-05-09 18:18:20|55.26|52.38|55.21|52.33|55.26|52.38|55.21|52.33|0
1652120310000|2022-05-09 18:18:30|55.16|52.28|55.31|52.43|55.31|52.43|55.16|52.28|0
1652120320000|2022-05-09 18:18:40|55.36|52.48|55.46|52.58|55.46|52.58|55.28|52.4|0
1652120330000|2022-05-09 18:18:50|55.76|52.88|55.76|52.88|55.76|52.88|55.58|52.7|0
1652120340000|2022-05-09 18:19:00|55.58|52.7|55.41|52.53|55.58|52.7|55.36|52.48|0
1652120350000|2022-05-09 18:19:10|55.43|52.55|55.41|52.53|55.58|52.7|55.41|52.53|0
1652120360000|2022-05-09 18:19:20|55.46|52.58|55.31|52.43|55.46|52.58|55.31|52.43|0
1652120370000|2022-05-09 18:19:30|55.21|52.33|54.98|52.1|55.21|52.33|54.95|52.07|0
1652120380000|2022-05-09 18:19:40|54.95|52.07|55.05|52.17|55.05|52.17|54.93|52.05|0
1652120390000|2022-05-09 18:19:50|55.13|52.25|55.31|52.43|55.31|52.43|55.13|52.25|0
1652120400000|2022-05-09 18:20:00|55.43|52.55|54.85|51.97|55.56|52.68|54.85|51.97|0
1652120410000|2022-05-09 18:20:10|54.65|51.77|54.85|51.97|54.85|51.97|54.65|51.77|0
1652120420000|2022-05-09 18:20:20|55.16|52.28|55.03|52.15|55.16|52.28|55.03|52.15|0
1652120430000|2022-05-09 18:20:30|54.78|51.9|55.08|52.2|55.08|52.2|54.75|51.87|0
1652120440000|2022-05-09 18:20:40|55.05|52.17|55.03|52.15|55.1|52.22|55|52.12|0
1652120450000|2022-05-09 18:20:50|55.13|52.25|54.88|52|55.13|52.25|54.85|51.97|0
1652120460000|2022-05-09 18:21:00|54.85|51.97|54.7|51.82|54.85|51.97|54.6|51.72|0
1652120470000|2022-05-09 18:21:10|54.6|51.72|53.95|51.07|54.6|51.72|53.95|51.07|0
1652120480000|2022-05-09 18:21:20|53.9|51.02|54.15|51.27|54.15|51.27|53.9|51.02|0
1652120490000|2022-05-09 18:21:30|54.18|51.3|54.05|51.17|54.18|51.3|54.05|51.17|0
1652120500000|2022-05-09 18:21:40|54.08|51.2|54.18|51.3|54.28|51.4|54.08|51.2|0
1652120510000|2022-05-09 18:21:50|53.95|51.07|54.13|51.25|54.13|51.25|53.95|51.07|0
1652120520000|2022-05-09 18:22:00|54.1|51.22|53.83|50.95|54.1|51.22|53.83|50.95|0
1652120530000|2022-05-09 18:22:10|53.85|50.97|54.08|51.2|54.08|51.2|53.85|50.97|0
1652120540000|2022-05-09 18:22:20|54.05|51.17|54.25|51.37|54.25|51.37|54.05|51.17|0
1652120550000|2022-05-09 18:22:30|54.15|51.27|53.9|51.02|54.15|51.27|53.9|51.02|0
1652120560000|2022-05-09 18:22:40|53.95|51.07|53.61|50.73|53.95|51.07|53.61|50.73|0
1652120570000|2022-05-09 18:22:50|53.31|50.43|53.41|50.53|53.41|50.53|53.31|50.43|0
1652120580000|2022-05-09 18:23:00|53.36|50.48|53.31|50.43|53.43|50.55|53.31|50.43|0
1652120590000|2022-05-09 18:23:10|53.46|50.58|53.38|50.5|53.51|50.63|53.38|50.5|0
1652120600000|2022-05-09 18:23:20|53.02|50.14|52.97|50.09|53.12|50.24|52.97|50.09|0
1652120610000|2022-05-09 18:23:30|52.87|49.99|53.02|50.14|53.02|50.14|52.87|49.99|0
1652120620000|2022-05-09 18:23:40|53.07|50.19|53.02|50.14|53.07|50.19|52.92|50.04|0
1652120630000|2022-05-09 18:23:50|52.97|50.09|53.02|50.14|53.07|50.19|52.97|50.09|0
1652120640000|2022-05-09 18:24:00|53.07|50.19|53.02|50.14|53.07|50.19|52.97|50.09|0
1652120650000|2022-05-09 18:24:10|52.99|50.11|53.04|50.16|53.04|50.16|52.89|50.01|0
1652120660000|2022-05-09 18:24:20|52.87|49.99|52.92|50.04|52.92|50.04|52.87|49.99|0
1652120670000|2022-05-09 18:24:30|52.99|50.11|53.02|50.14|53.07|50.19|52.99|50.11|0
1652120680000|2022-05-09 18:24:40|53.04|50.16|53.07|50.19|53.07|50.19|52.92|50.04|0
1652120690000|2022-05-09 18:24:50|52.97|50.09|53.14|50.26|53.14|50.26|52.97|50.09|0
1652120700000|2022-05-09 18:25:00|53.16|50.28|52.97|50.09|53.16|50.28|52.87|49.99|0
1652120710000|2022-05-09 18:25:10|52.72|49.84|52.58|49.7|52.72|49.84|52.58|49.7|0
1652120720000|2022-05-09 18:25:20|52.48|49.6|52.43|49.55|52.5|49.62|52.41|49.53|0
1652120730000|2022-05-09 18:25:30|52.53|49.65|53.07|50.19|53.07|50.19|52.53|49.65|0
1652120740000|2022-05-09 18:25:40|53.11|50.23|53.16|50.28|53.16|50.28|53.11|50.23|0
1652120750000|2022-05-09 18:25:50|53.11|50.23|53.07|50.19|53.11|50.23|53.07|50.19|0
1652120760000|2022-05-09 18:26:00|53.19|50.31|52.82|49.94|53.26|50.38|52.82|49.94|0
1652120770000|2022-05-09 18:26:10|52.84|49.96|52.72|49.84|52.84|49.96|52.72|49.84|0
1652120780000|2022-05-09 18:26:20|52.67|49.79|52.5|49.62|52.67|49.79|52.5|49.62|0
1652120790000|2022-05-09 18:26:30|52.48|49.6|52.58|49.7|52.67|49.79|52.24|49.36|0
1652120800000|2022-05-09 18:26:40|52.72|49.84|52.63|49.75|52.82|49.94|52.63|49.75|0
1652120810000|2022-05-09 18:26:50|52.72|49.84|52.92|50.04|52.92|50.04|52.72|49.84|0
1652120820000|2022-05-09 18:27:00|52.84|49.96|52.77|49.89|53.21|50.33|52.77|49.89|0
1652120830000|2022-05-09 18:27:10|52.72|49.84|52.67|49.79|52.79|49.91|52.67|49.79|0
1652120840000|2022-05-09 18:27:20|52.63|49.75|52.43|49.55|52.65|49.77|52.43|49.55|0
1652120850000|2022-05-09 18:27:30|52.41|49.53|52.58|49.7|52.58|49.7|52.38|49.5|0
1652120860000|2022-05-09 18:27:40|52.48|49.6|52.43|49.55|52.48|49.6|52.43|49.55|0
1652120870000|2022-05-09 18:27:50|52.38|49.5|52.53|49.65|52.53|49.65|52.38|49.5|0
1652120880000|2022-05-09 18:28:00|52.43|49.55|52.24|49.36|52.43|49.55|52.24|49.36|0
1652120890000|2022-05-09 18:28:10|52.14|49.26|52.14|49.26|52.14|49.26|52.09|49.21|0
1652120900000|2022-05-09 18:28:20|52.21|49.33|52.04|49.16|52.21|49.33|52.04|49.16|0
1652120910000|2022-05-09 18:28:30|52.09|49.21|52.62|49.74|52.62|49.74|52.09|49.21|0
1652120920000|2022-05-09 18:28:40|52.58|49.7|52.75|49.87|52.82|49.94|52.58|49.7|0
1652120930000|2022-05-09 18:28:50|52.62|49.74|52.77|49.89|52.82|49.94|52.58|49.7|0
1652120940000|2022-05-09 18:29:00|52.97|50.09|52.92|50.04|52.97|50.09|52.92|50.04|0
1652120950000|2022-05-09 18:29:10|52.97|50.09|53.01|50.13|53.11|50.23|52.97|50.09|0
1652120960000|2022-05-09 18:29:20|52.97|50.09|53.09|50.21|53.09|50.21|52.97|50.09|0
1652120970000|2022-05-09 18:29:30|53.21|50.33|52.72|49.84|53.21|50.33|52.72|49.84|0
1652120980000|2022-05-09 18:29:40|52.92|50.04|52.92|50.04|52.97|50.09|52.92|50.04|0
1652120990000|2022-05-09 18:29:50|52.94|50.06|52.87|49.99|52.94|50.06|52.87|49.99|0
1652121000000|2022-05-09 18:30:00|52.92|50.04|52.67|49.79|52.92|50.04|52.67|49.79|0
1652121010000|2022-05-09 18:30:10|52.53|49.65|52.43|49.55|52.58|49.7|52.43|49.55|0
1652121020000|2022-05-09 18:30:20|52.48|49.6|52.33|49.45|52.48|49.6|52.33|49.45|0
1652121030000|2022-05-09 18:30:30|52.28|49.4|52.38|49.5|52.38|49.5|52.28|49.4|0
1652121040000|2022-05-09 18:30:40|52.33|49.45|52.38|49.5|52.43|49.55|52.33|49.45|0
1652121050000|2022-05-09 18:30:50|52.48|49.6|53.09|50.21|53.09|50.21|52.48|49.6|0
1652121060000|2022-05-09 18:31:00|53.01|50.13|52.62|49.74|53.01|50.13|52.62|49.74|0
1652121070000|2022-05-09 18:31:10|52.77|49.89|52.72|49.84|52.77|49.89|52.67|49.79|0
1652121080000|2022-05-09 18:31:20|52.67|49.79|52.53|49.65|52.67|49.79|52.53|49.65|0
1652121090000|2022-05-09 18:31:30|52.48|49.6|52.53|49.65|52.53|49.65|52.33|49.45|0
1652121100000|2022-05-09 18:31:40|52.5|49.62|52.38|49.5|52.5|49.62|52.28|49.4|0
1652121110000|2022-05-09 18:31:50|52.26|49.38|51.87|48.99|52.26|49.38|51.87|48.99|0
1652121120000|2022-05-09 18:32:00|51.75|48.87|51.66|48.78|51.85|48.97|51.66|48.78|0
1652121130000|2022-05-09 18:32:10|51.42|48.54|51.56|48.68|51.56|48.68|51.42|48.54|0
1652121140000|2022-05-09 18:32:20|51.51|48.63|51.37|48.49|51.51|48.63|51.37|48.49|0
1652121150000|2022-05-09 18:32:30|51.42|48.54|51.27|48.39|51.42|48.54|51.27|48.39|0
1652121160000|2022-05-09 18:32:40|51.2|48.32|51.13|48.25|51.23|48.35|51.13|48.25|0
1652121170000|2022-05-09 18:32:50|51.08|48.2|51.13|48.25|51.13|48.25|51.08|48.2|0
1652121180000|2022-05-09 18:33:00|51.11|48.23|51.27|48.39|51.27|48.39|51.11|48.23|0
1652121190000|2022-05-09 18:33:10|51.18|48.3|51.23|48.35|51.23|48.35|51.13|48.25|0
1652121200000|2022-05-09 18:33:20|51.18|48.3|51.46|48.58|51.51|48.63|51.18|48.3|0
1652121210000|2022-05-09 18:33:30|51.37|48.49|51.27|48.39|51.37|48.49|51.27|48.39|0
1652121220000|2022-05-09 18:33:40|51.32|48.44|51.32|48.44|51.37|48.49|51.32|48.44|0
1652121230000|2022-05-09 18:33:50|51.42|48.54|51.44|48.56|51.46|48.58|51.42|48.54|0
1652121240000|2022-05-09 18:34:00|51.46|48.58|51.58|48.7|51.61|48.73|51.46|48.58|0
1652121250000|2022-05-09 18:34:10|51.63|48.75|52.48|49.6|52.48|49.6|51.63|48.75|0
1652121260000|2022-05-09 18:34:20|52.38|49.5|52.96|50.08|52.96|50.08|52.38|49.5|0
1652121270000|2022-05-09 18:34:30|52.82|49.94|52.92|50.04|53.11|50.23|52.82|49.94|0
1652121280000|2022-05-09 18:34:40|52.79|49.91|52.91|50.03|52.91|50.03|52.77|49.89|0
1652121290000|2022-05-09 18:34:50|52.96|50.08|52.23|49.35|52.96|50.08|52.23|49.35|0
1652121300000|2022-05-09 18:35:00|52.52|49.64|52.77|49.89|52.77|49.89|52.52|49.64|0
1652121310000|2022-05-09 18:35:10|52.79|49.91|53.31|50.43|53.31|50.43|52.79|49.91|0
1652121320000|2022-05-09 18:35:20|53.45|50.57|53.5|50.62|53.5|50.62|53.45|50.57|0
1652121330000|2022-05-09 18:35:30|53.55|50.67|53.55|50.67|53.55|50.67|53.16|50.28|0
1652121340000|2022-05-09 18:35:40|53.5|50.62|53.36|50.48|53.53|50.65|53.36|50.48|0
1652121350000|2022-05-09 18:35:50|53.16|50.28|53.08|50.2|53.16|50.28|53.08|50.2|0
1652121360000|2022-05-09 18:36:00|53.01|50.13|52.65|49.77|53.01|50.13|52.65|49.77|0
1652121370000|2022-05-09 18:36:10|52.77|49.89|52.67|49.79|52.87|49.99|52.67|49.79|0
1652121380000|2022-05-09 18:36:20|52.62|49.74|52.38|49.5|52.67|49.79|52.38|49.5|0
1652121390000|2022-05-09 18:36:30|52.28|49.4|52.38|49.5|52.38|49.5|52.28|49.4|0
1652121400000|2022-05-09 18:36:40|52.18|49.3|52.18|49.3|52.18|49.3|52.09|49.21|0
1652121410000|2022-05-09 18:36:50|52.28|49.4|52.4|49.52|52.43|49.55|52.28|49.4|0
1652121420000|2022-05-09 18:37:00|52.43|49.55|52.14|49.26|52.43|49.55|52.09|49.21|0
1652121430000|2022-05-09 18:37:10|52.28|49.4|52.28|49.4|52.38|49.5|52.28|49.4|0
1652121440000|2022-05-09 18:37:20|52.23|49.35|52.57|49.69|52.57|49.69|52.23|49.35|0
1652121450000|2022-05-09 18:37:30|52.67|49.79|53.16|50.28|53.16|50.28|52.67|49.79|0
1652121460000|2022-05-09 18:37:40|53.11|50.23|53.06|50.18|53.11|50.23|53.06|50.18|0
1652121470000|2022-05-09 18:37:50|53.01|50.13|52.96|50.08|53.06|50.18|52.96|50.08|0
1652121480000|2022-05-09 18:38:00|52.86|49.98|53.55|50.67|53.55|50.67|52.86|49.98|0
1652121490000|2022-05-09 18:38:10|53.7|50.82|54.05|51.17|54.05|51.17|53.7|50.82|0
1652121500000|2022-05-09 18:38:20|54|51.12|53.6|50.72|54|51.12|53.6|50.72|0
1652121510000|2022-05-09 18:38:30|53.5|50.62|53.67|50.79|53.67|50.79|53.5|50.62|0
1652121520000|2022-05-09 18:38:40|53.8|50.92|53.77|50.89|53.9|51.02|53.77|50.89|0
1652121530000|2022-05-09 18:38:50|53.8|50.92|53.8|50.92|53.8|50.92|53.75|50.87|0
1652121540000|2022-05-09 18:39:00|53.65|50.77|53.16|50.28|53.65|50.77|53.16|50.28|0
1652121550000|2022-05-09 18:39:10|53.21|50.33|52.62|49.74|53.21|50.33|52.62|49.74|0
1652121560000|2022-05-09 18:39:20|52.67|49.79|52.62|49.74|52.67|49.79|52.62|49.74|0
1652121570000|2022-05-09 18:39:30|52.72|49.84|52.72|49.84|52.79|49.91|52.72|49.84|0
1652121580000|2022-05-09 18:39:40|52.74|49.86|52.77|49.89|52.99|50.11|52.74|49.86|0
1652121590000|2022-05-09 18:39:50|52.67|49.79|52.72|49.84|52.72|49.84|52.67|49.79|0
1652121600000|2022-05-09 18:40:00|52.52|49.64|52.72|49.84|52.96|50.08|52.52|49.64|0
1652121610000|2022-05-09 18:40:10|52.69|49.81|52.52|49.64|52.69|49.81|52.52|49.64|0
1652121620000|2022-05-09 18:40:20|52.57|49.69|52.43|49.55|52.62|49.74|52.43|49.55|0
1652121630000|2022-05-09 18:40:30|52.38|49.5|52.3|49.42|52.38|49.5|52.21|49.33|0
1652121640000|2022-05-09 18:40:40|52.38|49.5|52.4|49.52|52.4|49.52|52.38|49.5|0
1652121650000|2022-05-09 18:40:50|52.43|49.55|52.33|49.45|52.43|49.55|52.33|49.45|0
1652121660000|2022-05-09 18:41:00|52.43|49.55|52.57|49.69|52.62|49.74|52.43|49.55|0
1652121670000|2022-05-09 18:41:10|52.38|49.5|52.72|49.84|52.72|49.84|52.33|49.45|0
1652121680000|2022-05-09 18:41:20|52.91|50.03|52.96|50.08|52.96|50.08|52.91|50.03|0
1652121690000|2022-05-09 18:41:30|52.79|49.91|52.81|49.93|52.86|49.98|52.77|49.89|0
1652121700000|2022-05-09 18:41:40|52.77|49.89|52.57|49.69|52.77|49.89|52.57|49.69|0
1652121710000|2022-05-09 18:41:50|52.62|49.74|52.52|49.64|52.62|49.74|52.52|49.64|0
1652121720000|2022-05-09 18:42:00|52.47|49.59|52.33|49.45|52.47|49.59|52.23|49.35|0
1652121730000|2022-05-09 18:42:10|52.35|49.47|52.43|49.55|52.52|49.64|52.35|49.47|0
1652121740000|2022-05-09 18:42:20|52.33|49.45|52.38|49.5|52.38|49.5|52.23|49.35|0
1652121750000|2022-05-09 18:42:30|52.33|49.45|52.33|49.45|52.38|49.5|52.28|49.4|0
1652121760000|2022-05-09 18:42:40|52.77|49.89|52.67|49.79|52.77|49.89|52.67|49.79|0
1652121770000|2022-05-09 18:42:50|52.57|49.69|52.77|49.89|52.77|49.89|52.47|49.59|0
1652121780000|2022-05-09 18:43:00|52.67|49.79|52.77|49.89|52.77|49.89|52.67|49.79|0
1652121790000|2022-05-09 18:43:10|52.72|49.84|52.72|49.84|52.72|49.84|52.67|49.79|0
1652121800000|2022-05-09 18:43:20|52.59|49.71|52.67|49.79|52.77|49.89|52.59|49.71|0
1652121810000|2022-05-09 18:43:30|52.74|49.86|52.55|49.67|52.74|49.86|52.55|49.67|0
1652121820000|2022-05-09 18:43:40|52.62|49.74|52.72|49.84|52.72|49.84|52.59|49.71|0
1652121830000|2022-05-09 18:43:50|52.69|49.81|52.67|49.79|52.69|49.81|52.54|49.66|0
1652121840000|2022-05-09 18:44:00|52.52|49.64|52.72|49.84|52.72|49.84|52.52|49.64|0
1652121850000|2022-05-09 18:44:10|52.84|49.96|52.89|50.01|53.11|50.23|52.84|49.96|0
1652121860000|2022-05-09 18:44:20|53.01|50.13|52.84|49.96|53.01|50.13|52.84|49.96|0
1652121870000|2022-05-09 18:44:30|53.01|50.13|53.4|50.52|53.4|50.52|53.01|50.13|0
1652121880000|2022-05-09 18:44:40|53.25|50.37|53.3|50.42|53.4|50.52|53.25|50.37|0
1652121890000|2022-05-09 18:44:50|53.16|50.28|52.84|49.96|53.16|50.28|52.84|49.96|0
1652121900000|2022-05-09 18:45:00|52.67|49.79|53.16|50.28|53.16|50.28|52.67|49.79|0
1652121910000|2022-05-09 18:45:10|53.2|50.32|53.35|50.47|53.4|50.52|53.2|50.32|0
1652121920000|2022-05-09 18:45:20|53.25|50.37|52.98|50.1|53.25|50.37|52.93|50.05|0
1652121930000|2022-05-09 18:45:30|52.96|50.08|53.2|50.32|53.2|50.32|52.91|50.03|0
1652121940000|2022-05-09 18:45:40|53.06|50.18|53.2|50.32|53.2|50.32|53.06|50.18|0
1652121950000|2022-05-09 18:45:50|53.25|50.37|53.11|50.23|53.25|50.37|53.11|50.23|0
1652121960000|2022-05-09 18:46:00|53.18|50.3|53.06|50.18|53.18|50.3|53.06|50.18|0
1652121970000|2022-05-09 18:46:10|53.08|50.2|53.23|50.35|53.23|50.35|53.08|50.2|0
1652121980000|2022-05-09 18:46:20|53.35|50.47|53.5|50.62|53.55|50.67|53.35|50.47|0
1652121990000|2022-05-09 18:46:30|53.45|50.57|53.55|50.67|53.57|50.69|53.45|50.57|0
1652122000000|2022-05-09 18:46:40|53.57|50.69|53.92|51.04|53.92|51.04|53.55|50.67|0
1652122010000|2022-05-09 18:46:50|53.99|51.11|54.24|51.36|54.24|51.36|53.99|51.11|0
1652122020000|2022-05-09 18:47:00|54.14|51.26|54.04|51.16|54.14|51.26|53.97|51.09|0
1652122030000|2022-05-09 18:47:10|53.99|51.11|54.04|51.16|54.04|51.16|53.94|51.06|0
1652122040000|2022-05-09 18:47:20|53.99|51.11|54.34|51.46|54.34|51.46|53.94|51.06|0
1652122050000|2022-05-09 18:47:30|54.69|51.81|54.44|51.56|54.69|51.81|54.44|51.56|0
1652122060000|2022-05-09 18:47:40|54.49|51.61|54.54|51.66|54.54|51.66|54.44|51.56|0
1652122070000|2022-05-09 18:47:50|54.49|51.61|54.54|51.66|54.54|51.66|54.49|51.61|0
1652122080000|2022-05-09 18:48:00|54.64|51.76|54.62|51.74|54.69|51.81|54.62|51.74|0
1652122090000|2022-05-09 18:48:10|54.64|51.76|54.59|51.71|54.64|51.76|54.49|51.61|0
1652122100000|2022-05-09 18:48:20|54.67|51.79|54.79|51.91|54.79|51.91|54.67|51.79|0
1652122110000|2022-05-09 18:48:30|54.89|52.01|54.84|51.96|54.89|52.01|54.74|51.86|0
1652122120000|2022-05-09 18:48:40|54.79|51.91|54.84|51.96|54.84|51.96|54.77|51.89|0
1652122130000|2022-05-09 18:48:50|54.79|51.91|54.24|51.36|54.79|51.91|54.24|51.36|0
1652122140000|2022-05-09 18:49:00|54.04|51.16|53.6|50.72|54.04|51.16|53.6|50.72|0
1652122150000|2022-05-09 18:49:10|53.67|50.79|53.4|50.52|53.67|50.79|53.35|50.47|0
1652122160000|2022-05-09 18:49:20|53.35|50.47|53.4|50.52|53.4|50.52|53.3|50.42|0
1652122170000|2022-05-09 18:49:30|53.06|50.18|52.86|49.98|53.06|50.18|52.57|49.69|0
1652122180000|2022-05-09 18:49:40|52.67|49.79|52.76|49.88|52.76|49.88|52.67|49.79|0
1652122190000|2022-05-09 18:49:50|52.98|50.1|52.86|49.98|52.98|50.1|52.76|49.88|0
1652122200000|2022-05-09 18:50:00|52.81|49.93|52.33|49.45|52.81|49.93|52.28|49.4|0
1652122210000|2022-05-09 18:50:10|52.4|49.52|52.18|49.3|52.4|49.52|52.18|49.3|0
1652122220000|2022-05-09 18:50:20|52.28|49.4|51.65|48.77|52.28|49.4|51.65|48.77|0
1652122230000|2022-05-09 18:50:30|51.7|48.82|51.89|49.01|51.89|49.01|51.7|48.82|0
1652122240000|2022-05-09 18:50:40|51.84|48.96|52.06|49.18|52.13|49.25|51.75|48.87|0
1652122250000|2022-05-09 18:50:50|52.08|49.2|52.11|49.23|52.11|49.23|51.94|49.06|0
1652122260000|2022-05-09 18:51:00|52.13|49.25|53.01|50.13|53.01|50.13|52.06|49.18|0
1652122270000|2022-05-09 18:51:10|53.2|50.32|53.03|50.15|53.2|50.32|52.91|50.03|0
1652122280000|2022-05-09 18:51:20|52.81|49.93|53.06|50.18|53.06|50.18|52.62|49.74|0
1652122290000|2022-05-09 18:51:30|53.13|50.25|53.7|50.82|53.7|50.82|53.13|50.25|0
1652122300000|2022-05-09 18:51:40|53.65|50.77|53.65|50.77|53.65|50.77|53.55|50.67|0
1652122310000|2022-05-09 18:51:50|53.74|50.86|53.79|50.91|54.09|51.21|53.7|50.82|0
1652122320000|2022-05-09 18:52:00|53.74|50.86|54.14|51.26|54.14|51.26|53.74|50.86|0
1652122330000|2022-05-09 18:52:10|54.44|51.56|54.39|51.51|54.56|51.68|54.39|51.51|0
1652122340000|2022-05-09 18:52:20|54.24|51.36|53.6|50.72|54.24|51.36|53.6|50.72|0
1652122350000|2022-05-09 18:52:30|53.69|50.81|54.29|51.41|54.29|51.41|53.69|50.81|0
1652122360000|2022-05-09 18:52:40|54.24|51.36|53.94|51.06|54.24|51.36|53.94|51.06|0
1652122370000|2022-05-09 18:52:50|53.99|51.11|53.99|51.11|53.99|51.11|53.82|50.94|0
1652122380000|2022-05-09 18:53:00|53.89|51.01|53.84|50.96|53.89|51.01|53.79|50.91|0
1652122390000|2022-05-09 18:53:10|53.89|51.01|53.65|50.77|53.89|51.01|53.4|50.52|0
1652122400000|2022-05-09 18:53:20|53.69|50.81|53.94|51.06|53.94|51.06|53.55|50.67|0
1652122410000|2022-05-09 18:53:30|53.89|51.01|53.69|50.81|53.89|51.01|53.69|50.81|0
1652122420000|2022-05-09 18:53:40|53.6|50.72|53.69|50.81|53.69|50.81|53.6|50.72|0
1652122430000|2022-05-09 18:53:50|53.6|50.72|53.55|50.67|53.6|50.72|53.35|50.47|0
1652122440000|2022-05-09 18:54:00|53.64|50.76|53.74|50.86|53.79|50.91|53.64|50.76|0
1652122450000|2022-05-09 18:54:10|53.94|51.06|54.06|51.18|54.19|51.31|53.94|51.06|0
1652122460000|2022-05-09 18:54:20|53.94|51.06|54.09|51.21|54.09|51.21|53.94|51.06|0
1652122470000|2022-05-09 18:54:30|54.29|51.41|54.19|51.31|54.29|51.41|54.16|51.28|0
1652122480000|2022-05-09 18:54:40|54.11|51.23|54.09|51.21|54.11|51.23|53.99|51.11|0
1652122490000|2022-05-09 18:54:50|54.14|51.26|54.09|51.21|54.14|51.26|54.09|51.21|0
1652122500000|2022-05-09 18:55:00|53.94|51.06|54.34|51.46|54.34|51.46|53.94|51.06|0
1652122510000|2022-05-09 18:55:10|54.44|51.56|54.44|51.56|54.49|51.61|54.39|51.51|0
1652122520000|2022-05-09 18:55:20|54.49|51.61|54.59|51.71|54.59|51.71|54.44|51.56|0
1652122530000|2022-05-09 18:55:30|54.51|51.63|54.54|51.66|54.59|51.71|54.51|51.63|0
1652122540000|2022-05-09 18:55:40|54.61|51.73|54.84|51.96|54.84|51.96|54.51|51.63|0
1652122550000|2022-05-09 18:55:50|54.76|51.88|54.64|51.76|54.76|51.88|54.64|51.76|0
1652122560000|2022-05-09 18:56:00|54.59|51.71|54.56|51.68|54.64|51.76|54.34|51.46|0
1652122570000|2022-05-09 18:56:10|54.64|51.76|54.74|51.86|54.79|51.91|54.64|51.76|0
1652122580000|2022-05-09 18:56:20|54.69|51.81|55.55|52.67|55.55|52.67|54.69|51.81|0
1652122590000|2022-05-09 18:56:30|55.39|52.51|55.39|52.51|55.5|52.62|55.39|52.51|0
1652122600000|2022-05-09 18:56:40|55.34|52.46|55.6|52.72|55.6|52.72|55.34|52.46|0
1652122610000|2022-05-09 18:56:50|55.34|52.46|55.14|52.26|55.34|52.46|55.14|52.26|0
1652122620000|2022-05-09 18:57:00|55.24|52.36|55.34|52.46|55.55|52.67|55.24|52.36|0
1652122630000|2022-05-09 18:57:10|55.39|52.51|55.5|52.62|55.57|52.69|55.39|52.51|0
1652122640000|2022-05-09 18:57:20|55.8|52.92|55.75|52.87|55.8|52.92|55.75|52.87|0
1652122650000|2022-05-09 18:57:30|55.8|52.92|55.62|52.74|55.85|52.97|55.62|52.74|0
1652122660000|2022-05-09 18:57:40|55.7|52.82|55.65|52.77|56|53.12|55.65|52.77|0
1652122670000|2022-05-09 18:57:50|55.75|52.87|55.8|52.92|55.8|52.92|55.65|52.77|0
1652122680000|2022-05-09 18:58:00|55.85|52.97|55.55|52.67|55.85|52.97|55.55|52.67|0
1652122690000|2022-05-09 18:58:10|55.75|52.87|55.62|52.74|55.75|52.87|55.6|52.72|0
1652122700000|2022-05-09 18:58:20|55.65|52.77|55.67|52.79|55.67|52.79|55.42|52.54|0
1652122710000|2022-05-09 18:58:30|55.49|52.61|55.27|52.39|55.49|52.61|55.19|52.31|0
1652122720000|2022-05-09 18:58:40|55.19|52.31|55.34|52.46|55.34|52.46|54.99|52.11|0
1652122730000|2022-05-09 18:58:50|55.24|52.36|55.47|52.59|55.47|52.59|55.19|52.31|0
1652122740000|2022-05-09 18:59:00|55.29|52.41|55.44|52.56|55.44|52.56|55.29|52.41|0
1652122750000|2022-05-09 18:59:10|55.55|52.67|55.7|52.82|55.7|52.82|55.44|52.56|0
1652122760000|2022-05-09 18:59:20|55.65|52.77|55.22|52.34|55.65|52.77|55.22|52.34|0
1652122770000|2022-05-09 18:59:30|55.19|52.31|55.04|52.16|55.19|52.31|54.99|52.11|0
1652122780000|2022-05-09 18:59:40|55.09|52.21|55.06|52.18|55.09|52.21|54.99|52.11|0
1652122790000|2022-05-09 18:59:50|55.04|52.16|55.14|52.26|55.24|52.36|55.04|52.16|0
1652122800000|2022-05-09 19:00:00|55.85|52.97|55.6|52.72|55.85|52.97|55.6|52.72|0
1652122810000|2022-05-09 19:00:10|55.34|52.46|55.09|52.21|55.34|52.46|55.09|52.21|0
1652122820000|2022-05-09 19:00:20|54.99|52.11|54.64|51.76|55.11|52.23|54.54|51.66|0
1652122830000|2022-05-09 19:00:30|54.89|52.01|54.89|52.01|54.99|52.11|54.89|52.01|0
1652122840000|2022-05-09 19:00:40|55.14|52.26|55.19|52.31|55.19|52.31|55.09|52.21|0
1652122850000|2022-05-09 19:00:50|55.21|52.33|55.7|52.82|55.7|52.82|55.21|52.33|0
1652122860000|2022-05-09 19:01:00|56.21|53.33|56.36|53.48|56.57|53.69|56.21|53.33|0
1652122870000|2022-05-09 19:01:10|56.31|53.43|57.13|54.25|57.13|54.25|56.31|53.43|0
1652122880000|2022-05-09 19:01:20|57.03|54.15|57.13|54.25|57.13|54.25|56.87|53.99|0
1652122890000|2022-05-09 19:01:30|56.87|53.99|56.77|53.89|57.08|54.2|56.77|53.89|0
1652122900000|2022-05-09 19:01:40|56.62|53.74|56.62|53.74|56.87|53.99|56.62|53.74|0
1652122910000|2022-05-09 19:01:50|56.77|53.89|57.05|54.17|57.05|54.17|56.77|53.89|0
1652122920000|2022-05-09 19:02:00|57.24|54.36|56.64|53.76|57.24|54.36|56.64|53.76|0
1652122930000|2022-05-09 19:02:10|56.62|53.74|56.59|53.71|56.62|53.74|56.36|53.48|0
1652122940000|2022-05-09 19:02:20|56.93|54.05|56.87|53.99|56.93|54.05|56.85|53.97|0
1652122950000|2022-05-09 19:02:30|56.69|53.81|56.87|53.99|56.87|53.99|56.69|53.81|0
1652122960000|2022-05-09 19:02:40|56.62|53.74|56.62|53.74|56.67|53.79|56.62|53.74|0
1652122970000|2022-05-09 19:02:50|56.67|53.79|56.62|53.74|56.72|53.84|56.56|53.68|0
1652122980000|2022-05-09 19:03:00|56.44|53.56|56.8|53.92|56.8|53.92|56.44|53.56|0
1652122990000|2022-05-09 19:03:10|56.69|53.81|56.67|53.79|56.87|53.99|56.67|53.79|0
1652123000000|2022-05-09 19:03:20|56.41|53.53|55.8|52.92|56.41|53.53|55.8|52.92|0
1652123010000|2022-05-09 19:03:30|55.85|52.97|55.24|52.36|55.85|52.97|55.24|52.36|0
1652123020000|2022-05-09 19:03:40|55.29|52.41|55.44|52.56|55.44|52.56|55.29|52.41|0
1652123030000|2022-05-09 19:03:50|55.75|52.87|55.39|52.51|55.75|52.87|55.29|52.41|0
1652123040000|2022-05-09 19:04:00|55.24|52.36|54.64|51.76|55.29|52.41|54.64|51.76|0
1652123050000|2022-05-09 19:04:10|54.74|51.86|54.71|51.83|54.79|51.91|54.71|51.83|0
1652123060000|2022-05-09 19:04:20|54.84|51.96|54.91|52.03|55.01|52.13|54.84|51.96|0
1652123070000|2022-05-09 19:04:30|54.54|51.66|54.74|51.86|54.79|51.91|54.54|51.66|0
1652123080000|2022-05-09 19:04:40|54.81|51.93|54.91|52.03|54.91|52.03|54.74|51.86|0
1652123090000|2022-05-09 19:04:50|55.04|52.16|54.94|52.06|55.09|52.21|54.94|52.06|0
1652123100000|2022-05-09 19:05:00|54.84|51.96|55.04|52.16|55.04|52.16|54.84|51.96|0
1652123110000|2022-05-09 19:05:10|55.09|52.21|55.31|52.43|55.44|52.56|55.09|52.21|0
1652123120000|2022-05-09 19:05:20|55.59|52.71|55.49|52.61|55.59|52.71|55.34|52.46|0
1652123130000|2022-05-09 19:05:30|55.36|52.48|55.04|52.16|55.36|52.48|54.94|52.06|0
1652123140000|2022-05-09 19:05:40|54.99|52.11|54.84|51.96|54.99|52.11|54.79|51.91|0
1652123150000|2022-05-09 19:05:50|54.99|52.11|54.79|51.91|54.99|52.11|54.69|51.81|0
1652123160000|2022-05-09 19:06:00|54.74|51.86|55.24|52.36|55.24|52.36|54.74|51.86|0
1652123170000|2022-05-09 19:06:10|55.14|52.26|55.47|52.59|55.47|52.59|54.94|52.06|0
1652123180000|2022-05-09 19:06:20|55.44|52.56|55.39|52.51|55.44|52.56|55.26|52.38|0
1652123190000|2022-05-09 19:06:30|55.49|52.61|55.54|52.66|55.64|52.76|55.49|52.61|0
1652123200000|2022-05-09 19:06:40|55.59|52.71|55.92|53.04|55.92|53.04|55.59|52.71|0
1652123210000|2022-05-09 19:06:50|55.95|53.07|55.85|52.97|56.08|53.2|55.85|52.97|0
1652123220000|2022-05-09 19:07:00|56.02|53.14|56.77|53.89|56.87|53.99|56.02|53.14|0
1652123230000|2022-05-09 19:07:10|56.64|53.76|56.67|53.79|56.82|53.94|56.64|53.76|0
1652123240000|2022-05-09 19:07:20|56.56|53.68|56.54|53.66|56.64|53.76|56.41|53.53|0
1652123250000|2022-05-09 19:07:30|56.82|53.94|57.49|54.61|57.49|54.61|56.82|53.94|0
1652123260000|2022-05-09 19:07:40|57.55|54.67|57.23|54.35|57.55|54.67|57.18|54.3|0
1652123270000|2022-05-09 19:07:50|56.9|54.02|57.18|54.3|57.18|54.3|56.87|53.99|0
1652123280000|2022-05-09 19:08:00|57.03|54.15|56.87|53.99|57.03|54.15|56.87|53.99|0
1652123290000|2022-05-09 19:08:10|56.77|53.89|56.72|53.84|56.79|53.91|56.72|53.84|0
1652123300000|2022-05-09 19:08:20|56.67|53.79|56.51|53.63|56.67|53.79|56.51|53.63|0
1652123310000|2022-05-09 19:08:30|56.56|53.68|56.36|53.48|56.64|53.76|56.36|53.48|0
1652123320000|2022-05-09 19:08:40|56.46|53.58|56.05|53.17|56.46|53.58|56.05|53.17|0
1652123330000|2022-05-09 19:08:50|56.1|53.22|56.46|53.58|56.46|53.58|56.05|53.17|0
1652123340000|2022-05-09 19:09:00|56.18|53.3|55.87|52.99|56.18|53.3|55.87|52.99|0
1652123350000|2022-05-09 19:09:10|55.49|52.61|55.19|52.31|55.49|52.61|55.14|52.26|0
1652123360000|2022-05-09 19:09:20|55.04|52.16|54.78|51.9|55.19|52.31|54.78|51.9|0
1652123370000|2022-05-09 19:09:30|54.83|51.95|54.78|51.9|54.83|51.95|54.63|51.75|0
1652123380000|2022-05-09 19:09:40|54.83|51.95|54.83|51.95|54.83|51.95|54.83|51.95|0
1652123390000|2022-05-09 19:09:50|54.68|51.8|55.04|52.16|55.04|52.16|54.68|51.8|0
1652123400000|2022-05-09 19:10:00|54.78|51.9|55.36|52.48|55.39|52.51|54.78|51.9|0
1652123410000|2022-05-09 19:10:10|55.24|52.36|55.54|52.66|55.67|52.79|55.24|52.36|0
1652123420000|2022-05-09 19:10:20|55.19|52.31|55.34|52.46|55.39|52.51|55.14|52.26|0
1652123430000|2022-05-09 19:10:30|55.01|52.13|54.96|52.08|55.04|52.16|54.96|52.08|0
1652123440000|2022-05-09 19:10:40|54.93|52.05|55.34|52.46|55.39|52.51|54.93|52.05|0
1652123450000|2022-05-09 19:10:50|55.29|52.41|55.09|52.21|55.29|52.41|55.09|52.21|0
1652123460000|2022-05-09 19:11:00|55.26|52.38|55.54|52.66|55.54|52.66|54.98|52.1|0
1652123470000|2022-05-09 19:11:10|56.15|53.27|56.66|53.78|56.66|53.78|56.05|53.17|0
1652123480000|2022-05-09 19:11:20|57.08|54.2|56.46|53.58|57.08|54.2|56.46|53.58|0
1652123490000|2022-05-09 19:11:30|56.31|53.43|56.05|53.17|56.31|53.43|56.05|53.17|0
1652123500000|2022-05-09 19:11:40|56.28|53.4|56.41|53.53|56.48|53.6|56.28|53.4|0
1652123510000|2022-05-09 19:11:50|56.66|53.78|56.56|53.68|56.66|53.78|56.46|53.58|0
1652123520000|2022-05-09 19:12:00|56.46|53.58|56.18|53.3|56.46|53.58|56.1|53.22|0
1652123530000|2022-05-09 19:12:10|56.48|53.6|56.25|53.37|56.48|53.6|56.25|53.37|0
1652123540000|2022-05-09 19:12:20|56.41|53.53|56.66|53.78|56.74|53.86|56.41|53.53|0
1652123550000|2022-05-09 19:12:30|57.03|54.15|56.56|53.68|57.03|54.15|56.56|53.68|0
1652123560000|2022-05-09 19:12:40|56.69|53.81|56.72|53.84|56.82|53.94|56.69|53.81|0
1652123570000|2022-05-09 19:12:50|56.82|53.94|57.26|54.38|57.34|54.46|56.82|53.94|0
1652123580000|2022-05-09 19:13:00|57.18|54.3|57.18|54.3|57.18|54.3|56.97|54.09|0
1652123590000|2022-05-09 19:13:10|57.36|54.48|57.41|54.53|57.41|54.53|57.28|54.4|0
1652123600000|2022-05-09 19:13:20|57.49|54.61|57.49|54.61|57.65|54.77|57.49|54.61|0
1652123610000|2022-05-09 19:13:30|57.47|54.59|57.78|54.9|57.78|54.9|57.44|54.56|0
1652123620000|2022-05-09 19:13:40|57.62|54.74|57.6|54.72|57.73|54.85|57.6|54.72|0
1652123630000|2022-05-09 19:13:50|57.54|54.66|57.57|54.69|57.6|54.72|57.54|54.66|0
1652123640000|2022-05-09 19:14:00|57.49|54.61|57.28|54.4|57.49|54.61|57.18|54.3|0
1652123650000|2022-05-09 19:14:10|57.08|54.2|57.02|54.14|57.08|54.2|56.82|53.94|0
1652123660000|2022-05-09 19:14:20|57.05|54.17|57.13|54.25|57.13|54.25|56.97|54.09|0
1652123670000|2022-05-09 19:14:30|57|54.12|57.28|54.4|57.28|54.4|57|54.12|0
1652123680000|2022-05-09 19:14:40|57.23|54.35|56.97|54.09|57.23|54.35|56.97|54.09|0
1652123690000|2022-05-09 19:14:50|57.08|54.2|57.34|54.46|57.34|54.46|57.08|54.2|0
1652123700000|2022-05-09 19:15:00|57.49|54.61|57.75|54.87|57.75|54.87|57.2|54.32|0
1652123710000|2022-05-09 19:15:10|57.65|54.77|57.52|54.64|57.65|54.77|57.44|54.56|0
1652123720000|2022-05-09 19:15:20|57.91|55.03|57.54|54.66|57.91|55.03|57.54|54.66|0
1652123730000|2022-05-09 19:15:30|57.7|54.82|57.75|54.87|57.8|54.92|57.7|54.82|0
1652123740000|2022-05-09 19:15:40|57.8|54.92|57.8|54.92|57.8|54.92|57.65|54.77|0
1652123750000|2022-05-09 19:15:50|57.65|54.77|56.97|54.09|57.65|54.77|56.87|53.99|0
1652123760000|2022-05-09 19:16:00|57.02|54.14|56.66|53.78|57.02|54.14|56.66|53.78|0
1652123770000|2022-05-09 19:16:10|56.71|53.83|58.07|55.19|58.07|55.19|56.61|53.73|0
1652123780000|2022-05-09 19:16:20|58.12|55.24|55.94|53.06|58.12|55.24|55.94|53.06|0
1652123790000|2022-05-09 19:16:30|55.91|53.03|55.76|52.88|55.91|53.03|55.51|52.63|0
1652123800000|2022-05-09 19:16:40|55.61|52.73|55.74|52.86|55.76|52.88|55.61|52.73|0
1652123810000|2022-05-09 19:16:50|55.71|52.83|55.76|52.88|55.79|52.91|55.71|52.83|0
1652123820000|2022-05-09 19:17:00|56.02|53.14|55.94|53.06|56.02|53.14|55.71|52.83|0
1652123830000|2022-05-09 19:17:10|55.97|53.09|55.56|52.68|56.02|53.14|55.56|52.68|0
1652123840000|2022-05-09 19:17:20|55.66|52.78|55.3|52.42|55.66|52.78|55.2|52.32|0
1652123850000|2022-05-09 19:17:30|55.25|52.37|55.61|52.73|55.61|52.73|55.25|52.37|0
1652123860000|2022-05-09 19:17:40|55.56|52.68|55.2|52.32|55.56|52.68|55.2|52.32|0
1652123870000|2022-05-09 19:17:50|55.15|52.27|55|52.12|55.15|52.27|55|52.12|0
1652123880000|2022-05-09 19:18:00|54.55|51.67|54.8|51.92|54.8|51.92|54.55|51.67|0
1652123890000|2022-05-09 19:18:10|54.9|52.02|55.35|52.47|55.35|52.47|54.9|52.02|0
1652123900000|2022-05-09 19:18:20|55.41|52.53|55.56|52.68|55.56|52.68|55.41|52.53|0
1652123910000|2022-05-09 19:18:30|55.41|52.53|55.15|52.27|55.41|52.53|55.05|52.17|0
1652123920000|2022-05-09 19:18:40|55.1|52.22|55.25|52.37|55.25|52.37|55.02|52.14|0
1652123930000|2022-05-09 19:18:50|55.4|52.52|55.3|52.42|55.4|52.52|55.25|52.37|0
1652123940000|2022-05-09 19:19:00|55.28|52.4|55.35|52.47|55.35|52.47|55.15|52.27|0
1652123950000|2022-05-09 19:19:10|55.15|52.27|55.51|52.63|55.51|52.63|55.1|52.22|0
1652123960000|2022-05-09 19:19:20|55.46|52.58|55.43|52.55|55.46|52.58|55.35|52.47|0
1652123970000|2022-05-09 19:19:30|55.48|52.6|55.15|52.27|55.48|52.6|55.15|52.27|0
1652123980000|2022-05-09 19:19:40|55.2|52.32|55.13|52.25|55.2|52.32|55.13|52.25|0
1652123990000|2022-05-09 19:19:50|55.2|52.32|55.07|52.19|55.2|52.32|55.07|52.19|0
1652124000000|2022-05-09 19:20:00|55.05|52.17|54.7|51.82|55.05|52.17|54.7|51.82|0
1652124010000|2022-05-09 19:20:10|54.75|51.87|54.5|51.62|54.82|51.94|54.2|51.32|0
1652124020000|2022-05-09 19:20:20|54.42|51.54|54.17|51.29|54.42|51.54|54.17|51.29|0
1652124030000|2022-05-09 19:20:30|54.1|51.22|54.2|51.32|54.2|51.32|54.02|51.14|0
1652124040000|2022-05-09 19:20:40|54.05|51.17|53.85|50.97|54.05|51.17|53.77|50.89|0
1652124050000|2022-05-09 19:20:50|53.8|50.92|53.57|50.69|53.8|50.92|53.57|50.69|0
1652124060000|2022-05-09 19:21:00|53.55|50.67|53.55|50.67|53.6|50.72|53.55|50.67|0
1652124070000|2022-05-09 19:21:10|53.5|50.62|53.55|50.67|53.55|50.67|53.5|50.62|0
1652124080000|2022-05-09 19:21:20|53.4|50.52|53.4|50.52|53.5|50.62|53.4|50.52|0
1652124090000|2022-05-09 19:21:30|53.25|50.37|53.45|50.57|53.45|50.57|53.25|50.37|0
1652124100000|2022-05-09 19:21:40|53.43|50.55|53.45|50.57|53.5|50.62|53.43|50.55|0
1652124110000|2022-05-09 19:21:50|53.3|50.42|53.25|50.37|53.3|50.42|53.21|50.33|0
1652124120000|2022-05-09 19:22:00|53.06|50.18|52.86|49.98|53.06|50.18|52.84|49.96|0
1652124130000|2022-05-09 19:22:10|52.91|50.03|53.16|50.28|53.16|50.28|52.81|49.93|0
1652124140000|2022-05-09 19:22:20|53.06|50.18|53.18|50.3|53.18|50.3|53.06|50.18|0
1652124150000|2022-05-09 19:22:30|52.96|50.08|53.21|50.33|53.21|50.33|52.96|50.08|0
1652124160000|2022-05-09 19:22:40|53.01|50.13|52.81|49.93|53.01|50.13|52.72|49.84|0
1652124170000|2022-05-09 19:22:50|52.76|49.88|52.71|49.83|52.81|49.93|52.71|49.83|0
1652124180000|2022-05-09 19:23:00|52.67|49.79|52.71|49.83|52.74|49.86|52.67|49.79|0
1652124190000|2022-05-09 19:23:10|52.86|49.98|52.62|49.74|52.86|49.98|52.62|49.74|0
1652124200000|2022-05-09 19:23:20|52.47|49.59|52.47|49.59|52.57|49.69|52.47|49.59|0
1652124210000|2022-05-09 19:23:30|52.54|49.66|52.52|49.64|52.62|49.74|52.52|49.64|0
1652124220000|2022-05-09 19:23:40|52.57|49.69|52.71|49.83|52.71|49.83|52.52|49.64|0
1652124230000|2022-05-09 19:23:50|52.64|49.76|52.57|49.69|52.64|49.76|52.57|49.69|0
1652124240000|2022-05-09 19:24:00|52.67|49.79|52.47|49.59|52.67|49.79|52.47|49.59|0
1652124250000|2022-05-09 19:24:10|52.42|49.54|52.18|49.3|52.42|49.54|52.18|49.3|0
1652124260000|2022-05-09 19:24:20|52.13|49.25|52.08|49.2|52.18|49.3|52.08|49.2|0
1652124270000|2022-05-09 19:24:30|52.18|49.3|52.32|49.44|52.32|49.44|52.18|49.3|0
1652124280000|2022-05-09 19:24:40|52.3|49.42|52.37|49.49|52.37|49.49|52.3|49.42|0
1652124290000|2022-05-09 19:24:50|52.47|49.59|52.42|49.54|52.47|49.59|52.37|49.49|0
1652124300000|2022-05-09 19:25:00|52.23|49.35|52.08|49.2|52.23|49.35|51.99|49.11|0
1652124310000|2022-05-09 19:25:10|52.13|49.25|52.13|49.25|52.18|49.3|52.08|49.2|0
1652124320000|2022-05-09 19:25:20|51.99|49.11|52.18|49.3|52.18|49.3|51.99|49.11|0
1652124330000|2022-05-09 19:25:30|52.23|49.35|52.28|49.4|52.37|49.49|52.23|49.35|0
1652124340000|2022-05-09 19:25:40|52.35|49.47|52.42|49.54|52.42|49.54|52.32|49.44|0
1652124350000|2022-05-09 19:25:50|52.47|49.59|52.47|49.59|52.57|49.69|52.42|49.54|0
1652124360000|2022-05-09 19:26:00|52.3|49.42|52.28|49.4|52.37|49.49|52.28|49.4|0
1652124370000|2022-05-09 19:26:10|52.4|49.52|52.28|49.4|52.4|49.52|52.28|49.4|0
1652124380000|2022-05-09 19:26:20|52.32|49.44|52.37|49.49|52.37|49.49|52.32|49.44|0
1652124390000|2022-05-09 19:26:30|52.32|49.44|52.23|49.35|52.32|49.44|52.23|49.35|0
1652124400000|2022-05-09 19:26:40|52.32|49.44|51.84|48.96|52.32|49.44|51.84|48.96|0
1652124410000|2022-05-09 19:26:50|51.72|48.84|51.79|48.91|51.79|48.91|51.72|48.84|0
1652124420000|2022-05-09 19:27:00|51.74|48.86|51.7|48.82|51.74|48.86|51.7|48.82|0
1652124430000|2022-05-09 19:27:10|51.84|48.96|51.94|49.06|51.94|49.06|51.84|48.96|0
1652124440000|2022-05-09 19:27:20|51.96|49.08|51.84|48.96|51.96|49.08|51.84|48.96|0
1652124450000|2022-05-09 19:27:30|51.81|48.93|51.69|48.81|51.81|48.93|51.55|48.67|0
1652124460000|2022-05-09 19:27:40|51.79|48.91|51.79|48.91|51.79|48.91|51.69|48.81|0
1652124470000|2022-05-09 19:27:50|51.74|48.86|51.57|48.69|51.74|48.86|51.55|48.67|0
1652124480000|2022-05-09 19:28:00|51.45|48.57|51.09|48.21|51.45|48.57|50.98|48.1|0
1652124490000|2022-05-09 19:28:10|51.24|48.36|51.29|48.41|51.31|48.43|51.22|48.34|0
1652124500000|2022-05-09 19:28:20|51.31|48.43|51.45|48.57|51.45|48.57|51.31|48.43|0
1652124510000|2022-05-09 19:28:30|51.41|48.53|51.55|48.67|51.6|48.72|51.41|48.53|0
1652124520000|2022-05-09 19:28:40|51.6|48.72|51.94|49.06|51.94|49.06|51.6|48.72|0
1652124530000|2022-05-09 19:28:50|51.74|48.86|51.6|48.72|51.79|48.91|51.6|48.72|0
1652124540000|2022-05-09 19:29:00|51.55|48.67|51.31|48.43|51.55|48.67|51.31|48.43|0
1652124550000|2022-05-09 19:29:10|51.07|48.19|50.88|48|51.07|48.19|50.88|48|0
1652124560000|2022-05-09 19:29:20|50.93|48.05|50.98|48.1|50.98|48.1|50.88|48|0
1652124570000|2022-05-09 19:29:30|51.12|48.24|51.07|48.19|51.12|48.24|51.07|48.19|0
1652124580000|2022-05-09 19:29:40|51.12|48.24|51.26|48.38|51.26|48.38|51.12|48.24|0
1652124590000|2022-05-09 19:29:50|52.57|49.69|52.91|50.03|52.91|50.03|52.57|49.69|0
1652124600000|2022-05-09 19:30:00|53.01|50.13|52.18|49.3|53.01|50.13|52.18|49.3|0
1652124610000|2022-05-09 19:30:10|52.23|49.35|52.67|49.79|52.67|49.79|52.23|49.35|0
1652124620000|2022-05-09 19:30:20|52.71|49.83|52.47|49.59|52.71|49.83|52.47|49.59|0
1652124630000|2022-05-09 19:30:30|52.42|49.54|53.93|51.05|53.93|51.05|52.37|49.49|0
1652124640000|2022-05-09 19:30:40|52.06|49.18|52.62|49.74|52.62|49.74|51.82|48.94|0
1652124650000|2022-05-09 19:30:50|52.67|49.79|52.81|49.93|52.81|49.93|52.62|49.74|0
1652124660000|2022-05-09 19:31:00|53.06|50.18|52.67|49.79|53.06|50.18|52.67|49.79|0
1652124670000|2022-05-09 19:31:10|52.57|49.69|52.86|49.98|52.86|49.98|52.57|49.69|0
1652124680000|2022-05-09 19:31:20|52.98|50.1|52.91|50.03|52.98|50.1|52.91|50.03|0
1652124690000|2022-05-09 19:31:30|52.81|49.93|52.86|49.98|52.91|50.03|52.81|49.93|0
1652124700000|2022-05-09 19:31:40|52.76|49.88|52.25|49.37|52.76|49.88|52.25|49.37|0
1652124710000|2022-05-09 19:31:50|52.23|49.35|52.13|49.25|52.28|49.4|52.13|49.25|0
1652124720000|2022-05-09 19:32:00|51.8|48.92|51.58|48.7|51.82|48.94|51.58|48.7|0
1652124730000|2022-05-09 19:32:10|51.37|48.49|51.46|48.58|51.46|48.58|51.23|48.35|0
1652124740000|2022-05-09 19:32:20|51.37|48.49|51.27|48.39|51.37|48.49|51.27|48.39|0
1652124750000|2022-05-09 19:32:30|51.32|48.44|51.32|48.44|51.32|48.44|51.23|48.35|0
1652124760000|2022-05-09 19:32:40|51.51|48.63|51.42|48.54|51.56|48.68|51.42|48.54|0
1652124770000|2022-05-09 19:32:50|51.27|48.39|51.23|48.35|51.27|48.39|51.23|48.35|0
1652124780000|2022-05-09 19:33:00|51.18|48.3|51.51|48.63|51.51|48.63|51.18|48.3|0
1652124790000|2022-05-09 19:33:10|51.46|48.58|51.85|48.97|51.85|48.97|51.46|48.58|0
1652124800000|2022-05-09 19:33:20|52.28|49.4|52.57|49.69|52.57|49.69|52.28|49.4|0
1652124810000|2022-05-09 19:33:30|52.54|49.66|52.52|49.64|52.62|49.74|52.52|49.64|0
1652124820000|2022-05-09 19:33:40|52.57|49.69|51.85|48.97|52.57|49.69|51.85|48.97|0
1652124830000|2022-05-09 19:33:50|51.99|49.11|52.28|49.4|52.28|49.4|51.99|49.11|0
1652124840000|2022-05-09 19:34:00|52.04|49.16|51.89|49.01|52.04|49.16|51.87|48.99|0
1652124850000|2022-05-09 19:34:10|51.94|49.06|51.7|48.82|51.94|49.06|51.7|48.82|0
1652124860000|2022-05-09 19:34:20|51.46|48.58|51.75|48.87|51.75|48.87|51.46|48.58|0
1652124870000|2022-05-09 19:34:30|51.85|48.97|51.99|49.11|51.99|49.11|51.82|48.94|0
1652124880000|2022-05-09 19:34:40|51.94|49.06|51.89|49.01|51.94|49.06|51.89|49.01|0
1652124890000|2022-05-09 19:34:50|51.85|48.97|52.18|49.3|52.18|49.3|51.85|48.97|0
1652124900000|2022-05-09 19:35:00|52.33|49.45|52.28|49.4|52.33|49.45|52.18|49.3|0
1652124910000|2022-05-09 19:35:10|52.18|49.3|51.87|48.99|52.18|49.3|51.87|48.99|0
1652124920000|2022-05-09 19:35:20|51.89|49.01|51.7|48.82|51.94|49.06|51.68|48.8|0
1652124930000|2022-05-09 19:35:30|51.46|48.58|51.65|48.77|51.65|48.77|51.46|48.58|0
1652124940000|2022-05-09 19:35:40|51.61|48.73|51.53|48.65|51.61|48.73|51.51|48.63|0
1652124950000|2022-05-09 19:35:50|51.56|48.68|51.37|48.49|51.56|48.68|51.37|48.49|0
1652124960000|2022-05-09 19:36:00|51.41|48.53|51.56|48.68|51.61|48.73|51.37|48.49|0
1652124970000|2022-05-09 19:36:10|51.65|48.77|51.92|49.04|51.99|49.11|51.65|48.77|0
1652124980000|2022-05-09 19:36:20|51.94|49.06|52.28|49.4|52.33|49.45|51.94|49.06|0
1652124990000|2022-05-09 19:36:30|52.23|49.35|52.33|49.45|52.42|49.54|52.23|49.35|0
1652125000000|2022-05-09 19:36:40|52.37|49.49|52.37|49.49|52.37|49.49|52.28|49.4|0
1652125010000|2022-05-09 19:36:50|52.28|49.4|52.49|49.61|52.49|49.61|52.28|49.4|0
1652125020000|2022-05-09 19:37:00|52.42|49.54|52.76|49.88|52.81|49.93|52.42|49.54|0
1652125030000|2022-05-09 19:37:10|52.91|50.03|52.37|49.49|52.91|50.03|52.37|49.49|0
1652125040000|2022-05-09 19:37:20|52.2|49.32|52.08|49.2|52.2|49.32|52.08|49.2|0
1652125050000|2022-05-09 19:37:30|51.94|49.06|52.33|49.45|52.33|49.45|51.94|49.06|0
1652125060000|2022-05-09 19:37:40|52.18|49.3|52.04|49.16|52.18|49.3|52.04|49.16|0
1652125070000|2022-05-09 19:37:50|52.08|49.2|52.52|49.64|52.52|49.64|52.08|49.2|0
1652125080000|2022-05-09 19:38:00|52.37|49.49|52.42|49.54|52.47|49.59|52.37|49.49|0
1652125090000|2022-05-09 19:38:10|52.37|49.49|52.33|49.45|52.57|49.69|52.33|49.45|0
1652125100000|2022-05-09 19:38:20|52.28|49.4|51.99|49.11|52.28|49.4|51.99|49.11|0
1652125110000|2022-05-09 19:38:30|52.04|49.16|51.99|49.11|52.04|49.16|51.99|49.11|0
1652125120000|2022-05-09 19:38:40|52.06|49.18|51.96|49.08|52.06|49.18|51.89|49.01|0
1652125130000|2022-05-09 19:38:50|52.01|49.13|52.4|49.52|52.42|49.54|52.01|49.13|0
1652125140000|2022-05-09 19:39:00|52.37|49.49|52.28|49.4|52.37|49.49|52.2|49.32|0
1652125150000|2022-05-09 19:39:10|52.32|49.44|52.23|49.35|52.32|49.44|52.18|49.3|0
1652125160000|2022-05-09 19:39:20|52.15|49.27|51.99|49.11|52.15|49.27|51.94|49.06|0
1652125170000|2022-05-09 19:39:30|51.96|49.08|52.08|49.2|52.11|49.23|51.96|49.08|0
1652125180000|2022-05-09 19:39:40|51.94|49.06|52.28|49.4|52.32|49.44|51.94|49.06|0
1652125190000|2022-05-09 19:39:50|52.57|49.69|52.61|49.73|52.74|49.86|52.57|49.69|0
1652125200000|2022-05-09 19:40:00|52.52|49.64|52.47|49.59|52.52|49.64|52.13|49.25|0
1652125210000|2022-05-09 19:40:10|52.28|49.4|52.08|49.2|52.3|49.42|52.08|49.2|0
1652125220000|2022-05-09 19:40:20|51.94|49.06|51.56|48.68|51.94|49.06|51.56|48.68|0
1652125230000|2022-05-09 19:40:30|51.53|48.65|51.56|48.68|51.6|48.72|51.51|48.63|0
1652125240000|2022-05-09 19:40:40|51.6|48.72|51.8|48.92|51.8|48.92|51.6|48.72|0
1652125250000|2022-05-09 19:40:50|51.7|48.82|51.89|49.01|51.89|49.01|51.7|48.82|0
1652125260000|2022-05-09 19:41:00|52.03|49.15|52.06|49.18|52.18|49.3|52.03|49.15|0
1652125270000|2022-05-09 19:41:10|52.15|49.27|52.37|49.49|52.37|49.49|52.15|49.27|0
1652125280000|2022-05-09 19:41:20|52.23|49.35|51.79|48.91|52.23|49.35|51.79|48.91|0
1652125290000|2022-05-09 19:41:30|51.75|48.87|51.7|48.82|51.75|48.87|51.56|48.68|0
1652125300000|2022-05-09 19:41:40|51.94|49.06|51.87|48.99|52.13|49.25|51.87|48.99|0
1652125310000|2022-05-09 19:41:50|51.84|48.96|51.89|49.01|51.89|49.01|51.79|48.91|0
1652125320000|2022-05-09 19:42:00|51.77|48.89|51.89|49.01|52.03|49.15|51.77|48.89|0
1652125330000|2022-05-09 19:42:10|51.84|48.96|51.84|48.96|51.84|48.96|51.7|48.82|0
1652125340000|2022-05-09 19:42:20|51.75|48.87|51.7|48.82|51.75|48.87|51.7|48.82|0
1652125350000|2022-05-09 19:42:30|51.72|48.84|51.6|48.72|51.94|49.06|51.6|48.72|0
1652125360000|2022-05-09 19:42:40|51.53|48.65|51.51|48.63|51.72|48.84|51.51|48.63|0
1652125370000|2022-05-09 19:42:50|51.56|48.68|51.08|48.68|51.56|48.87|51.08|48.68|0
1652125380000|2022-05-09 19:43:00|51.12|48.72|50.89|48.49|51.12|48.72|50.89|48.49|0
1652125390000|2022-05-09 19:43:10|50.84|48.44|50.46|48.06|50.84|48.44|50.44|48.04|0
1652125400000|2022-05-09 19:43:20|50.56|48.16|50.65|48.25|50.74|48.34|50.51|48.11|0
1652125410000|2022-05-09 19:43:30|50.53|48.13|50.56|48.16|50.6|48.2|50.53|48.13|0
1652125420000|2022-05-09 19:43:40|50.51|48.11|50.51|48.11|50.56|48.16|50.51|48.11|0
1652125430000|2022-05-09 19:43:50|50.37|47.97|50.46|48.06|50.56|48.16|50.37|47.97|0
1652125440000|2022-05-09 19:44:00|50.41|48.01|50.46|48.06|50.51|48.11|50.41|48.01|0
1652125450000|2022-05-09 19:44:10|50.44|48.04|50.39|47.99|50.46|48.06|50.39|47.99|0
1652125460000|2022-05-09 19:44:20|50.46|48.06|50.27|47.87|50.46|48.06|50.27|47.87|0
1652125470000|2022-05-09 19:44:30|50.46|48.06|50.65|48.25|50.65|48.25|50.37|47.97|0
1652125480000|2022-05-09 19:44:40|50.84|48.44|50.41|48.01|50.89|48.49|50.41|48.01|0
1652125490000|2022-05-09 19:44:50|50.46|48.06|50.6|48.2|50.6|48.2|50.46|48.06|0
1652125500000|2022-05-09 19:45:00|50.7|48.3|50.84|48.44|51|48.6|50.7|48.3|0
1652125510000|2022-05-09 19:45:10|50.93|48.53|50.84|48.44|51.08|48.68|50.84|48.44|0
1652125520000|2022-05-09 19:45:20|50.79|48.39|50.74|48.34|50.84|48.44|50.74|48.34|0
1652125530000|2022-05-09 19:45:30|50.7|48.3|50.7|48.3|50.7|48.3|50.65|48.25|0
1652125540000|2022-05-09 19:45:40|50.84|48.44|50.6|48.2|50.84|48.44|50.51|48.11|0
1652125550000|2022-05-09 19:45:50|50.79|48.39|50.55|48.15|50.84|48.44|50.55|48.15|0
1652125560000|2022-05-09 19:46:00|50.51|48.11|50.41|48.01|50.51|48.11|50.41|48.01|0
1652125570000|2022-05-09 19:46:10|50.51|48.11|50.27|47.87|50.51|48.11|50.27|47.87|0
1652125580000|2022-05-09 19:46:20|50.2|47.8|50.13|47.73|50.2|47.8|50.13|47.73|0
1652125590000|2022-05-09 19:46:30|50.18|47.78|50.04|47.64|50.18|47.78|50.04|47.64|0
1652125600000|2022-05-09 19:46:40|49.94|47.54|49.99|47.59|49.99|47.59|49.94|47.54|0
1652125610000|2022-05-09 19:46:50|49.66|47.26|49.52|47.12|49.66|47.26|49.52|47.12|0
1652125620000|2022-05-09 19:47:00|49.48|47.08|49.52|47.12|49.57|47.17|49.48|47.08|0
1652125630000|2022-05-09 19:47:10|49.62|47.22|49.66|47.26|49.76|47.36|49.62|47.22|0
1652125640000|2022-05-09 19:47:20|49.57|47.17|49.5|47.1|49.57|47.17|49.5|47.1|0
1652125650000|2022-05-09 19:47:30|49.38|46.98|49.57|47.17|49.57|47.17|49.38|46.98|0
1652125660000|2022-05-09 19:47:40|49.48|47.08|49.48|47.08|49.48|47.08|49.48|47.08|0
1652125670000|2022-05-09 19:47:50|49.66|47.26|49.57|47.17|49.76|47.36|49.57|47.17|0
1652125680000|2022-05-09 19:48:00|49.41|47.01|49.48|47.08|49.48|47.08|49.41|47.01|0
1652125690000|2022-05-09 19:48:10|49.66|47.26|49.78|47.38|49.78|47.38|49.66|47.26|0
1652125700000|2022-05-09 19:48:20|49.62|47.22|49.62|47.22|49.71|47.31|49.62|47.22|0
1652125710000|2022-05-09 19:48:30|49.43|47.03|49.57|47.17|49.57|47.17|49.43|47.03|0
1652125720000|2022-05-09 19:48:40|49.48|47.08|49.48|47.08|49.52|47.12|49.48|47.08|0
1652125730000|2022-05-09 19:48:50|49.52|47.12|49.8|47.4|49.8|47.4|49.48|47.08|0
1652125740000|2022-05-09 19:49:00|49.52|47.12|49.5|47.1|49.57|47.17|49.5|47.1|0
1652125750000|2022-05-09 19:49:10|49.43|47.03|49.29|46.89|49.57|47.17|49.29|46.89|0
1652125760000|2022-05-09 19:49:20|49.31|46.91|49.25|46.37|49.53|46.91|49.25|46.37|0
1652125770000|2022-05-09 19:49:30|49.39|46.51|49.21|46.33|49.39|46.51|49.21|46.33|0
1652125780000|2022-05-09 19:49:40|49.12|46.24|48.93|46.05|49.12|46.24|48.93|46.05|0
1652125790000|2022-05-09 19:49:50|48.89|46.01|48.75|45.87|48.89|46.01|48.75|45.87|0
1652125800000|2022-05-09 19:50:00|49.25|46.37|49.25|46.37|49.25|46.37|49.07|46.19|0
1652125810000|2022-05-09 19:50:10|48.91|46.03|48.43|45.55|48.91|46.03|48.43|45.55|0
1652125820000|2022-05-09 19:50:20|48.41|45.53|48.52|45.64|48.52|45.64|48.38|45.5|0
1652125830000|2022-05-09 19:50:30|48.75|45.87|48.38|45.5|48.79|45.91|48.38|45.5|0
1652125840000|2022-05-09 19:50:40|48.36|45.48|48.2|45.32|48.36|45.48|48.2|45.32|0
1652125850000|2022-05-09 19:50:50|48.43|45.55|48.7|45.82|48.7|45.82|48.43|45.55|0
1652125860000|2022-05-09 19:51:00|48.77|45.89|48.2|45.32|48.77|45.89|48.2|45.32|0
1652125870000|2022-05-09 19:51:10|48.16|45.28|48.02|45.14|48.16|45.28|48.02|45.14|0
1652125880000|2022-05-09 19:51:20|47.82|44.94|47.59|44.71|47.82|44.94|47.59|44.71|0
1652125890000|2022-05-09 19:51:30|47.84|44.96|47.8|44.92|47.84|44.96|47.8|44.92|0
1652125900000|2022-05-09 19:51:40|47.57|44.69|47.66|44.78|47.71|44.83|47.57|44.69|0
1652125910000|2022-05-09 19:51:50|47.57|44.69|47.53|44.65|47.57|44.69|47.44|44.56|0
1652125920000|2022-05-09 19:52:00|47.41|44.53|47.35|44.47|47.7|44.82|47.35|44.47|0
1652125930000|2022-05-09 19:52:10|47.39|44.51|47.44|44.56|47.46|44.58|47.39|44.51|0
1652125940000|2022-05-09 19:52:20|47.66|44.78|47.7|44.82|47.98|45.1|47.66|44.78|0
1652125950000|2022-05-09 19:52:30|47.79|44.91|47.88|45|47.88|45|47.75|44.87|0
1652125960000|2022-05-09 19:52:40|47.91|45.03|47.93|45.05|47.98|45.1|47.91|45.03|0
1652125970000|2022-05-09 19:52:50|48.16|45.28|48.07|45.19|48.16|45.28|47.88|45|0
1652125980000|2022-05-09 19:53:00|47.98|45.1|47.84|44.96|47.98|45.1|47.79|44.91|0
1652125990000|2022-05-09 19:53:10|47.75|44.87|47.57|44.69|47.75|44.87|47.55|44.67|0
1652126000000|2022-05-09 19:53:20|47.66|44.78|47.84|44.96|47.84|44.96|47.61|44.73|0
1652126010000|2022-05-09 19:53:30|47.97|45.09|48.29|45.41|48.29|45.41|47.97|45.09|0
1652126020000|2022-05-09 19:53:40|48.31|45.43|48.7|45.82|48.7|45.82|48.31|45.43|0
1652126030000|2022-05-09 19:53:50|48.5|45.62|48.84|45.96|48.84|45.96|48.5|45.62|0
1652126040000|2022-05-09 19:54:00|48.79|45.91|49.07|46.19|49.07|46.19|48.79|45.91|0
1652126050000|2022-05-09 19:54:10|48.84|45.96|48.86|45.98|48.88|46|48.84|45.96|0
1652126060000|2022-05-09 19:54:20|48.52|45.64|48.66|45.78|48.66|45.78|48.52|45.64|0
1652126070000|2022-05-09 19:54:30|48.88|46|48.88|46|49.02|46.14|48.88|46|0
1652126080000|2022-05-09 19:54:40|48.2|45.32|48.75|45.87|48.75|45.87|48.16|45.28|0
1652126090000|2022-05-09 19:54:50|48.7|45.82|48.56|45.68|48.7|45.82|48.56|45.68|0
1652126100000|2022-05-09 19:55:00|48.84|45.96|49.69|46.81|49.69|46.81|48.84|45.96|0
1652126110000|2022-05-09 19:55:10|49.62|46.74|49.51|46.63|49.9|47.02|49.51|46.63|0
1652126120000|2022-05-09 19:55:20|49.44|46.56|49.81|46.93|49.81|46.93|49.44|46.56|0
1652126130000|2022-05-09 19:55:30|49.9|47.02|49.85|46.97|49.99|47.11|49.85|46.97|0
1652126140000|2022-05-09 19:55:40|50.04|47.16|49.95|47.07|50.13|47.25|49.9|47.02|0
1652126150000|2022-05-09 19:55:50|50.09|47.21|50.48|47.6|50.48|47.6|50.09|47.21|0
1652126160000|2022-05-09 19:56:00|50.6|47.72|50.89|48.01|50.89|48.01|50.6|47.72|0
1652126170000|2022-05-09 19:56:10|50.77|47.89|50.51|47.63|50.86|47.98|50.51|47.63|0
1652126180000|2022-05-09 19:56:20|50.41|47.53|50.48|47.6|50.48|47.6|50.41|47.53|0
1652126190000|2022-05-09 19:56:30|50.3|47.42|50.37|47.49|50.39|47.51|50.27|47.39|0
1652126200000|2022-05-09 19:56:40|50.32|47.44|50.3|47.42|50.39|47.51|50.3|47.42|0
1652126210000|2022-05-09 19:56:50|50.27|47.39|50.84|47.96|50.84|47.96|50.27|47.39|0
1652126220000|2022-05-09 19:57:00|51.07|48.19|51.41|48.53|51.41|48.53|50.93|48.05|0
1652126230000|2022-05-09 19:57:10|51.31|48.43|51.26|48.38|51.31|48.43|51.17|48.29|0
1652126240000|2022-05-09 19:57:20|51.22|48.34|51.69|48.81|51.69|48.81|51.22|48.34|0
1652126250000|2022-05-09 19:57:30|51.65|48.77|51.65|48.77|51.65|48.77|51.6|48.72|0
1652126260000|2022-05-09 19:57:40|51.38|48.5|51.36|48.48|51.38|48.5|51.17|48.29|0
1652126270000|2022-05-09 19:57:50|51.22|48.34|51.17|48.29|51.5|48.62|51.17|48.29|0
1652126280000|2022-05-09 19:58:00|51.22|48.34|51.41|48.53|51.55|48.67|51.22|48.34|0
1652126290000|2022-05-09 19:58:10|51.17|48.29|51.55|48.67|51.55|48.67|51.17|48.29|0
1652126300000|2022-05-09 19:58:20|51.38|48.5|51.6|48.72|51.6|48.72|51.38|48.5|0
1652126310000|2022-05-09 19:58:30|51.5|48.62|51.36|48.48|51.6|48.72|51.36|48.48|0
1652126320000|2022-05-09 19:58:40|51.45|48.57|51.07|48.19|51.45|48.57|51.07|48.19|0
1652126330000|2022-05-09 19:58:50|50.65|47.77|50.65|47.77|50.65|47.77|50.46|47.58|0
1652126340000|2022-05-09 19:59:00|50.51|47.63|50.25|47.37|50.6|47.72|50.25|47.37|0
1652126350000|2022-05-09 19:59:10|50.04|47.16|49.95|47.07|50.04|47.16|49.9|47.02|0
1652126360000|2022-05-09 19:59:20|51.23|48.35|50.99|48.11|51.23|48.35|50.99|48.11|0
1652126370000|2022-05-09 19:59:30|51.04|48.16|51.42|48.54|51.51|48.63|51.04|48.16|0
1652126380000|2022-05-09 19:59:40|51.56|48.68|51.23|48.35|51.7|48.82|51.23|48.35|0
1652126390000|2022-05-09 19:59:50|51.18|48.3|52.03|49.15|52.03|49.15|51.18|48.3|0
1652126400000|2022-05-09 20:00:00|52.13|49.25|51.63|48.75|52.13|49.25|51.63|48.75|0
1652126410000|2022-05-09 20:00:10|51.51|48.63|51.61|48.73|51.65|48.77|51.51|48.63|0
1652126420000|2022-05-09 20:00:20|51.56|48.68|51.8|48.92|51.8|48.92|51.46|48.58|0
1652126430000|2022-05-09 20:00:30|51.82|48.94|51.89|49.01|51.89|49.01|51.82|48.94|0
1652126440000|2022-05-09 20:00:40|52.13|49.25|52.47|49.59|52.66|49.78|52.13|49.25|0
1652126450000|2022-05-09 20:00:50|52.66|49.78|53|50.12|53|50.12|52.66|49.78|0
1652126460000|2022-05-09 20:01:00|52.97|50.09|52.95|50.07|53|50.12|52.95|50.07|0
1652126470000|2022-05-09 20:01:10|53|50.12|52.95|50.07|53.19|50.31|52.95|50.07|0
1652126480000|2022-05-09 20:01:20|52.85|49.97|52.95|50.07|52.95|50.07|52.85|49.97|0
1652126490000|2022-05-09 20:01:30|52.97|50.09|52.61|49.73|52.97|50.09|52.61|49.73|0
1652126500000|2022-05-09 20:01:40|52.56|49.68|52.56|49.68|52.61|49.73|52.56|49.68|0
1652126510000|2022-05-09 20:01:50|52.54|49.66|52.61|49.73|52.61|49.73|52.54|49.66|0
1652126520000|2022-05-09 20:02:00|52.51|49.63|52.78|49.9|52.78|49.9|52.51|49.63|0
1652126530000|2022-05-09 20:02:10|52.71|49.83|52.73|49.85|52.75|49.87|52.66|49.78|0
1652126540000|2022-05-09 20:02:20|52.66|49.78|52.58|49.7|52.66|49.78|52.58|49.7|0
1652126550000|2022-05-09 20:02:30|52.61|49.73|52.46|49.58|52.61|49.73|52.46|49.58|0
1652126560000|2022-05-09 20:02:40|52.56|49.68|52.66|49.78|52.66|49.78|52.51|49.63|0
1652126570000|2022-05-09 20:02:50|52.61|49.73|52.71|49.83|52.71|49.83|52.61|49.73|0
1652126580000|2022-05-09 20:03:00|52.75|49.87|52.71|49.83|52.8|49.92|52.71|49.83|0
1652126590000|2022-05-09 20:03:10|52.8|49.92|52.8|49.92|52.8|49.92|52.8|49.92|0
1652126600000|2022-05-09 20:03:20|52.66|49.78|52.66|49.78|52.66|49.78|52.66|49.78|0
1652126610000|2022-05-09 20:03:30|52.71|49.83|52.66|49.78|52.71|49.83|52.66|49.78|0
1652126620000|2022-05-09 20:03:40|52.71|49.83|52.75|49.87|52.75|49.87|52.71|49.83|0
1652126630000|2022-05-09 20:03:50|52.85|49.97|52.9|50.02|53|50.12|52.75|49.87|0
1652126640000|2022-05-09 20:04:00|52.95|50.07|53|50.12|53.04|50.16|52.95|50.07|0
1652126650000|2022-05-09 20:04:10|53.04|50.16|53.14|50.26|53.14|50.26|53.04|50.16|0
1652126660000|2022-05-09 20:04:20|53.19|50.31|53.29|50.41|53.29|50.41|53.19|50.31|0
1652126670000|2022-05-09 20:04:30|53.24|50.36|53.04|50.16|53.24|50.36|53.04|50.16|0
1652126680000|2022-05-09 20:04:40|52.95|50.07|53.04|50.16|53.04|50.16|52.95|50.07|0
1652126690000|2022-05-09 20:04:50|53|50.12|53|50.12|53|50.12|53|50.12|0
1652126700000|2022-05-09 20:05:00|52.95|50.07|52.9|50.02|52.95|50.07|52.9|50.02|0
1652126710000|2022-05-09 20:05:10|52.85|49.97|52.85|49.97|52.85|49.97|52.85|49.97|0
1652126720000|2022-05-09 20:05:20|52.8|49.92|52.95|50.07|52.95|50.07|52.8|49.92|0
1652126730000|2022-05-09 20:05:30|52.8|49.92|52.51|49.63|52.8|49.92|52.49|49.61|0
1652126740000|2022-05-09 20:05:40|52.61|49.73|52.66|49.78|52.66|49.78|52.56|49.68|0
1652126750000|2022-05-09 20:05:50|52.7|49.82|52.7|49.82|52.73|49.85|52.7|49.82|0
1652126760000|2022-05-09 20:06:00|52.66|49.78|52.66|49.78|52.66|49.78|52.66|49.78|0
1652126770000|2022-05-09 20:06:10|52.7|49.82|52.75|49.87|52.8|49.92|52.7|49.82|0
1652126780000|2022-05-09 20:06:20|52.8|49.92|52.8|49.92|52.95|50.07|52.8|49.92|0
1652126790000|2022-05-09 20:06:30|52.85|49.97|53.04|50.16|53.04|50.16|52.85|49.97|0
1652126800000|2022-05-09 20:06:40|53.07|50.19|53.14|50.26|53.14|50.26|53.04|50.16|0
1652126810000|2022-05-09 20:06:50|53.19|50.31|53.24|50.36|53.24|50.36|53.14|50.26|0
1652126820000|2022-05-09 20:07:00|53.33|50.45|53.38|50.5|53.38|50.5|53.33|50.45|0
1652126830000|2022-05-09 20:07:10|53.43|50.55|53.7|50.82|53.7|50.82|53.43|50.55|0
1652126840000|2022-05-09 20:07:20|53.73|50.85|54.07|51.19|54.07|51.19|53.73|50.85|0
1652126850000|2022-05-09 20:07:30|53.92|51.04|54.07|51.19|54.07|51.19|53.92|51.04|0
1652126860000|2022-05-09 20:07:40|54.02|51.14|54.07|51.19|54.12|51.24|54.02|51.14|0
1652126870000|2022-05-09 20:07:50|53.97|51.09|53.72|50.84|53.97|51.09|53.72|50.84|0
1652126880000|2022-05-09 20:08:00|53.63|50.75|53.63|50.75|53.63|50.75|53.31|50.43|0
1652126890000|2022-05-09 20:08:10|53.58|50.7|53.6|50.72|53.63|50.75|53.58|50.7|0
1652126900000|2022-05-09 20:08:20|53.48|50.6|53.38|50.5|53.48|50.6|53.38|50.5|0
1652126910000|2022-05-09 20:08:30|53.33|50.45|53.43|50.55|53.43|50.55|53.29|50.41|0
1652126920000|2022-05-09 20:08:40|53.48|50.6|53.33|50.45|53.53|50.65|53.33|50.45|0
1652126930000|2022-05-09 20:08:50|53.29|50.41|53.14|50.26|53.29|50.41|53.14|50.26|0
1652126940000|2022-05-09 20:09:00|53.19|50.31|52.95|50.07|53.19|50.31|52.95|50.07|0
1652126950000|2022-05-09 20:09:10|52.94|50.06|52.9|50.02|52.94|50.06|52.9|50.02|0
1652126960000|2022-05-09 20:09:20|52.94|50.06|52.94|50.06|53.04|50.16|52.94|50.06|0
1652126970000|2022-05-09 20:09:30|52.9|50.02|52.9|50.02|52.9|50.02|52.9|50.02|0
1652126980000|2022-05-09 20:09:40|52.94|50.06|53.14|50.26|53.14|50.26|52.94|50.06|0
1652126990000|2022-05-09 20:09:50|53.19|50.31|53.04|50.16|53.19|50.31|53.04|50.16|0
1652127000000|2022-05-09 20:10:00|53.09|50.21|52.99|50.11|53.09|50.21|52.99|50.11|0
1652127010000|2022-05-09 20:10:10|53.04|50.16|52.9|50.02|53.04|50.16|52.9|50.02|0
1652127020000|2022-05-09 20:10:20|52.94|50.06|53.09|50.21|53.09|50.21|52.94|50.06|0
1652127030000|2022-05-09 20:10:30|53.04|50.16|53.09|50.21|53.09|50.21|53.04|50.16|0
1652127040000|2022-05-09 20:10:40|53.14|50.26|53.14|50.26|53.16|50.28|53.14|50.26|0
1652127050000|2022-05-09 20:10:50|53.19|50.31|53.14|50.26|53.19|50.31|53.09|50.21|0
1652127060000|2022-05-09 20:11:00|53.09|50.21|53.04|50.16|53.14|50.26|53.04|50.16|0
1652127070000|2022-05-09 20:11:10|53.09|50.21|53.04|50.16|53.11|50.23|53.04|50.16|0
1652127080000|2022-05-09 20:11:20|53.09|50.21|53.19|50.31|53.19|50.31|53.09|50.21|0
1652127090000|2022-05-09 20:11:30|53.14|50.26|53.28|50.4|53.28|50.4|53.14|50.26|0
1652127100000|2022-05-09 20:11:40|53.38|50.5|53.53|50.65|53.53|50.65|53.38|50.5|0
1652127110000|2022-05-09 20:11:50|53.58|50.7|53.63|50.75|53.67|50.79|53.58|50.7|0
1652127120000|2022-05-09 20:12:00|53.67|50.79|53.87|50.99|53.87|50.99|53.63|50.75|0
1652127130000|2022-05-09 20:12:10|53.82|50.94|53.97|51.09|53.97|51.09|53.77|50.89|0
1652127140000|2022-05-09 20:12:20|53.92|51.04|53.97|51.09|53.97|51.09|53.92|51.04|0
1652127150000|2022-05-09 20:12:30|54.07|51.19|53.92|51.04|54.07|51.19|53.87|50.99|0
1652127160000|2022-05-09 20:12:40|53.97|51.09|53.92|51.04|53.97|51.09|53.84|50.96|0
1652127170000|2022-05-09 20:12:50|53.87|50.99|53.92|51.04|53.92|51.04|53.87|50.99|0
1652127180000|2022-05-09 20:13:00|53.87|50.99|53.92|51.04|54.02|51.14|53.87|50.99|0
1652127190000|2022-05-09 20:13:10|53.97|51.09|54.12|51.24|54.21|51.33|53.97|51.09|0
1652127200000|2022-05-09 20:13:20|54.07|51.19|53.82|50.94|54.07|51.19|53.82|50.94|0
1652127210000|2022-05-09 20:13:30|53.77|50.89|53.72|50.84|53.77|50.89|53.72|50.84|0
1652127220000|2022-05-09 20:13:40|53.77|50.89|53.77|50.89|53.82|50.94|53.77|50.89|0
1652127230000|2022-05-09 20:13:50|53.82|50.94|53.92|51.04|53.92|51.04|53.82|50.94|0
1652127240000|2022-05-09 20:14:00|53.97|51.09|54.02|51.14|54.02|51.14|53.97|51.09|0
1652127250000|2022-05-09 20:14:10|53.97|51.09|53.77|50.89|53.97|51.09|53.77|50.89|0
1652127260000|2022-05-09 20:14:20|53.94|51.06|53.94|51.06|53.94|51.06|53.94|51.06|0
1652127270000|2022-05-09 20:14:30|54.02|51.14|54.16|51.28|54.16|51.28|54.02|51.14|0
1652127280000|2022-05-09 20:14:40|54.07|51.19|53.97|51.09|54.07|51.19|53.97|51.09|0
1652127290000|2022-05-09 20:14:50|54.12|51.24|53.82|50.94|54.12|51.24|53.82|50.94|0
1652127310000|2022-05-09 20:15:10|53.96|50.6|53.96|50.6|53.96|50.6|53.91|50.55|0
1652127320000|2022-05-09 20:15:20|53.91|50.55|53.91|50.55|53.91|50.55|53.91|50.55|0
1652127330000|2022-05-09 20:15:30|54.01|50.65|53.96|50.6|54.01|50.65|53.94|50.58|0
1652127340000|2022-05-09 20:15:40|53.94|50.58|54.08|50.72|54.08|50.72|53.94|50.58|0
1652127350000|2022-05-09 20:15:50|54.11|50.75|54.11|50.75|54.13|50.77|54.06|50.7|0
1652127360000|2022-05-09 20:16:00|54.08|50.72|54.01|50.65|54.08|50.72|54.01|50.65|0
1652127370000|2022-05-09 20:16:10|53.94|50.58|53.62|50.26|53.94|50.58|53.62|50.26|0
1652127380000|2022-05-09 20:16:20|53.59|50.23|53.5|50.14|53.59|50.23|53.5|50.14|0
1652127390000|2022-05-09 20:16:30|53.47|50.11|53.42|50.06|53.47|50.11|53.4|50.04|0
1652127400000|2022-05-09 20:16:40|53.47|50.11|53.38|50.02|53.47|50.11|53.38|50.02|0
1652127410000|2022-05-09 20:16:50|53.33|49.97|53.38|50.02|53.42|50.06|53.33|49.97|0
1652127420000|2022-05-09 20:17:00|53.33|49.97|53.42|50.06|53.42|50.06|53.33|49.97|0
1652127430000|2022-05-09 20:17:10|53.38|50.02|53.47|50.11|53.47|50.11|53.38|50.02|0
1652127440000|2022-05-09 20:17:20|53.42|50.06|53.3|49.94|53.42|50.06|53.3|49.94|0
1652127450000|2022-05-09 20:17:30|53.28|49.92|53.18|49.82|53.28|49.92|53.18|49.82|0
1652127460000|2022-05-09 20:17:40|53.21|49.85|53.18|49.82|53.21|49.85|53.09|49.73|0
1652127470000|2022-05-09 20:17:50|53.23|49.87|53.18|49.82|53.23|49.87|53.18|49.82|0
1652127480000|2022-05-09 20:18:00|53.23|49.87|53.23|49.87|53.23|49.87|53.23|49.87|0
1652127490000|2022-05-09 20:18:10|53.13|49.77|53.28|49.92|53.3|49.94|53.13|49.77|0
1652127500000|2022-05-09 20:18:20|53.18|49.82|53.28|49.92|53.28|49.92|53.18|49.82|0
1652127510000|2022-05-09 20:18:30|53.16|49.8|53.18|49.82|53.18|49.82|53.13|49.77|0
1652127520000|2022-05-09 20:18:40|53.08|49.72|53.13|49.77|53.13|49.77|53.08|49.72|0
1652127530000|2022-05-09 20:18:50|53.16|49.8|53.13|49.77|53.16|49.8|53.13|49.77|0
1652127540000|2022-05-09 20:19:00|53.08|49.72|53.18|49.82|53.23|49.87|53.08|49.72|0
1652127550000|2022-05-09 20:19:10|53.2|49.84|53.2|49.84|53.2|49.84|53.2|49.84|0
1652127560000|2022-05-09 20:19:20|53.23|49.87|53.18|49.82|53.23|49.87|53.18|49.82|0
1652127570000|2022-05-09 20:19:30|53.11|49.75|53.11|49.75|53.11|49.75|53.11|49.75|0
1652127580000|2022-05-09 20:19:40|53.08|49.72|53.08|49.72|53.08|49.72|53.08|49.72|0
1652127590000|2022-05-09 20:19:50|53.11|49.75|53.13|49.77|53.13|49.77|53.08|49.72|0
1652127600000|2022-05-09 20:20:00|53.16|49.8|53.18|49.82|53.18|49.82|53.16|49.8|0
1652127610000|2022-05-09 20:20:10|53.13|49.77|53.13|49.77|53.13|49.77|53.13|49.77|0
1652127630000|2022-05-09 20:20:30|53.18|49.82|53.13|49.77|53.18|49.82|53.13|49.77|0
1652127640000|2022-05-09 20:20:40|53.11|49.75|53.13|49.77|53.13|49.77|53.11|49.75|0
1652127670000|2022-05-09 20:21:10|53.08|49.72|53.08|49.72|53.13|49.77|53.08|49.72|0
1652127680000|2022-05-09 20:21:20|53.13|49.77|53.13|49.77|53.13|49.77|53.13|49.77|0
1652127690000|2022-05-09 20:21:30|53.18|49.82|53.18|49.82|53.18|49.82|53.13|49.77|0
1652127700000|2022-05-09 20:21:40|53.13|49.77|53.13|49.77|53.13|49.77|53.13|49.77|0
1652127720000|2022-05-09 20:22:00|53.18|49.82|53.23|49.87|53.23|49.87|53.18|49.82|0
1652127750000|2022-05-09 20:22:30|53.18|49.82|53.18|49.82|53.18|49.82|53.18|49.82|0
1652127770000|2022-05-09 20:22:50|53.15|49.79|53.23|49.87|53.23|49.87|53.15|49.79|0
1652127780000|2022-05-09 20:23:00|53.18|49.82|53.18|49.82|53.23|49.87|53.18|49.82|0
1652127800000|2022-05-09 20:23:20|53.15|49.79|53.13|49.77|53.15|49.79|53.13|49.77|0
1652127810000|2022-05-09 20:23:30|53.08|49.72|53.08|49.72|53.13|49.77|53.08|49.72|0
1652127820000|2022-05-09 20:23:40|53.13|49.77|53.08|49.72|53.13|49.77|53.08|49.72|0
1652127840000|2022-05-09 20:24:00|53.13|49.77|53.13|49.77|53.13|49.77|53.13|49.77|0
1652127860000|2022-05-09 20:24:20|53.18|49.82|53.23|49.87|53.23|49.87|53.18|49.82|0
1652127880000|2022-05-09 20:24:40|53.18|49.82|53.18|49.82|53.18|49.82|53.18|49.82|0
1652127890000|2022-05-09 20:24:50|53.13|49.77|53.13|49.77|53.13|49.77|53.13|49.77|0
1652127910000|2022-05-09 20:25:10|53.18|49.82|53.15|49.79|53.2|49.84|53.15|49.79|0
1652127920000|2022-05-09 20:25:20|53.18|49.82|53.23|49.87|53.23|49.87|53.18|49.82|0
1652127930000|2022-05-09 20:25:30|53.28|49.92|53.28|49.92|53.28|49.92|53.28|49.92|0
1652127950000|2022-05-09 20:25:50|53.32|49.96|53.32|49.96|53.32|49.96|53.32|49.96|0
1652127970000|2022-05-09 20:26:10|53.28|49.92|53.28|49.92|53.28|49.92|53.28|49.92|0
1652127980000|2022-05-09 20:26:20|53.3|49.94|53.28|49.92|53.3|49.94|53.28|49.92|0
1652127990000|2022-05-09 20:26:30|53.3|49.94|53.32|49.96|53.32|49.96|53.3|49.94|0
1652128000000|2022-05-09 20:26:40|53.18|49.82|53.32|49.96|53.32|49.96|53.18|49.82|0
1652128010000|2022-05-09 20:26:50|53.25|49.89|53.28|49.92|53.28|49.92|53.23|49.87|0
1652128020000|2022-05-09 20:27:00|53.3|49.94|53.28|49.92|53.3|49.94|53.28|49.92|0
1652128030000|2022-05-09 20:27:10|53.23|49.87|53.23|49.87|53.28|49.92|53.23|49.87|0
1652128040000|2022-05-09 20:27:20|53.2|49.84|53.2|49.84|53.2|49.84|53.2|49.84|0
1652128050000|2022-05-09 20:27:30|53.23|49.87|53.18|49.82|53.23|49.87|53.18|49.82|0
1652128060000|2022-05-09 20:27:40|53.13|49.77|53.13|49.77|53.13|49.77|53.13|49.77|0
1652128070000|2022-05-09 20:27:50|53.1|49.74|53.1|49.74|53.1|49.74|53.1|49.74|0
1652128080000|2022-05-09 20:28:00|53.13|49.77|53.08|49.72|53.13|49.77|53.08|49.72|0
1652128090000|2022-05-09 20:28:10|53.13|49.77|53.08|49.72|53.13|49.77|53.08|49.72|0
1652128100000|2022-05-09 20:28:20|52.89|49.53|52.91|49.55|52.91|49.55|52.84|49.48|0
1652128110000|2022-05-09 20:28:30|52.89|49.53|52.79|49.43|52.89|49.53|52.79|49.43|0
1652128120000|2022-05-09 20:28:40|52.77|49.41|52.74|49.38|52.77|49.41|52.74|49.38|0
1652128130000|2022-05-09 20:28:50|52.55|49.19|52.5|49.14|52.55|49.19|52.45|49.09|0
1652128140000|2022-05-09 20:29:00|52.45|49.09|52.6|49.24|52.6|49.24|52.45|49.09|0
1652128150000|2022-05-09 20:29:10|52.57|49.21|52.45|49.09|52.57|49.21|52.45|49.09|0
1652128160000|2022-05-09 20:29:20|52.5|49.14|52.55|49.19|52.55|49.19|52.45|49.09|0
1652128170000|2022-05-09 20:29:30|52.53|49.17|52.55|49.19|52.55|49.19|52.53|49.17|0
1652128180000|2022-05-09 20:29:40|52.62|49.26|52.6|49.24|52.62|49.26|52.57|49.21|0
1652128190000|2022-05-09 20:29:50|52.69|49.33|52.69|49.33|52.69|49.33|52.69|49.33|0
1652128200000|2022-05-09 20:30:00|52.74|49.38|52.91|49.55|52.91|49.55|52.74|49.38|0
1652128210000|2022-05-09 20:30:10|52.94|49.58|53.08|49.72|53.08|49.72|52.94|49.58|0
1652128220000|2022-05-09 20:30:20|52.98|49.62|53.08|49.72|53.08|49.72|52.98|49.62|0
1652128230000|2022-05-09 20:30:30|53.06|49.7|53.06|49.7|53.08|49.72|53.06|49.7|0
1652128240000|2022-05-09 20:30:40|53.01|49.65|53.13|49.77|53.13|49.77|53.01|49.65|0
1652128250000|2022-05-09 20:30:50|53.05|49.69|52.89|49.53|53.1|49.74|52.89|49.53|0
1652128260000|2022-05-09 20:31:00|52.81|49.45|52.74|49.38|52.81|49.45|52.74|49.38|0
1652128270000|2022-05-09 20:31:10|52.69|49.33|52.65|49.29|52.69|49.33|52.6|49.24|0
1652128290000|2022-05-09 20:31:30|52.69|49.33|52.55|49.19|52.69|49.33|52.55|49.19|0
1652128300000|2022-05-09 20:31:40|52.5|49.14|52.5|49.14|52.5|49.14|52.45|49.09|0
1652128310000|2022-05-09 20:31:50|52.45|49.09|52.41|49.05|52.45|49.09|52.41|49.05|0
1652128320000|2022-05-09 20:32:00|52.38|49.02|52.31|48.95|52.38|49.02|52.31|48.95|0
1652128330000|2022-05-09 20:32:10|52.29|48.93|52.36|49|52.36|49|52.29|48.93|0
1652128340000|2022-05-09 20:32:20|52.31|48.95|52.31|48.95|52.36|49|52.31|48.95|0
1652128350000|2022-05-09 20:32:30|52.26|48.9|52.29|48.93|52.31|48.95|52.26|48.9|0
1652128360000|2022-05-09 20:32:40|52.21|48.85|52.17|48.81|52.21|48.85|52.17|48.81|0
1652128370000|2022-05-09 20:32:50|52.26|48.9|52.28|48.92|52.31|48.95|52.26|48.9|0
1652128380000|2022-05-09 20:33:00|52.31|48.95|52.21|48.85|52.31|48.95|52.21|48.85|0
1652128390000|2022-05-09 20:33:10|52.24|48.88|52.21|48.85|52.24|48.88|52.19|48.83|0
1652128400000|2022-05-09 20:33:20|52.19|48.83|52.21|48.85|52.21|48.85|52.19|48.83|0
1652128410000|2022-05-09 20:33:30|52.24|48.88|52.21|48.85|52.26|48.9|52.21|48.85|0
1652128430000|2022-05-09 20:33:50|52.19|48.83|52.19|48.83|52.19|48.83|52.19|48.83|0
1652128440000|2022-05-09 20:34:00|52.21|48.85|52.24|48.88|52.24|48.88|52.21|48.85|0
1652128450000|2022-05-09 20:34:10|52.26|48.9|52.26|48.9|52.28|48.92|52.26|48.9|0
1652128460000|2022-05-09 20:34:20|52.31|48.95|52.26|48.9|52.31|48.95|52.26|48.9|0
1652128470000|2022-05-09 20:34:30|52.28|48.92|52.36|49|52.36|49|52.28|48.92|0
1652128480000|2022-05-09 20:34:40|52.33|48.97|52.36|49|52.36|49|52.33|48.97|0
1652128490000|2022-05-09 20:34:50|52.33|48.97|52.31|48.95|52.36|49|52.31|48.95|0
1652128500000|2022-05-09 20:35:00|52.36|49|52.4|49.04|52.4|49.04|52.36|49|0
1652128510000|2022-05-09 20:35:10|52.43|49.07|52.4|49.04|52.43|49.07|52.4|49.04|0
1652128520000|2022-05-09 20:35:20|52.38|49.02|52.36|49|52.38|49.02|52.36|49|0
1652128530000|2022-05-09 20:35:30|52.31|48.95|52.26|48.9|52.31|48.95|52.26|48.9|0
1652128540000|2022-05-09 20:35:40|52.21|48.85|52.17|48.81|52.21|48.85|52.17|48.81|0
1652128550000|2022-05-09 20:35:50|52.19|48.83|52.14|48.78|52.19|48.83|52.14|48.78|0
1652128560000|2022-05-09 20:36:00|52.26|48.9|52.24|48.88|52.26|48.9|52.24|48.88|0
1652128570000|2022-05-09 20:36:10|52.21|48.85|52.24|48.88|52.26|48.9|52.21|48.85|0
1652128580000|2022-05-09 20:36:20|52.21|48.85|52.21|48.85|52.21|48.85|52.21|48.85|0
1652128590000|2022-05-09 20:36:30|52.19|48.83|52.19|48.83|52.19|48.83|52.17|48.81|0
1652128600000|2022-05-09 20:36:40|52.21|48.85|52.21|48.85|52.21|48.85|52.19|48.83|0
1652128610000|2022-05-09 20:36:50|52.31|48.95|52.33|48.97|52.33|48.97|52.28|48.92|0
1652128620000|2022-05-09 20:37:00|52.31|48.95|52.33|48.97|52.33|48.97|52.21|48.85|0
1652128630000|2022-05-09 20:37:10|52.36|49|52.36|49|52.45|49.09|52.36|49|0
1652128640000|2022-05-09 20:37:20|52.28|48.92|52.26|48.9|52.28|48.92|52.26|48.9|0
1652128650000|2022-05-09 20:37:30|52.31|48.95|52.5|49.14|52.5|49.14|52.31|48.95|0
1652128660000|2022-05-09 20:37:40|52.36|49|52.26|48.9|52.36|49|52.26|48.9|0
1652128670000|2022-05-09 20:37:50|52.21|48.85|52.12|48.76|52.21|48.85|52.12|48.76|0
1652128680000|2022-05-09 20:38:00|52.14|48.78|52.12|48.76|52.14|48.78|52.12|48.76|0
1652128690000|2022-05-09 20:38:10|52.07|48.71|52.02|48.66|52.07|48.71|52.02|48.66|0
1652128700000|2022-05-09 20:38:20|52.12|48.76|52.09|48.73|52.12|48.76|52.09|48.73|0
1652128710000|2022-05-09 20:38:30|52.02|48.66|52.12|48.76|52.12|48.76|52.02|48.66|0
1652128720000|2022-05-09 20:38:40|52.07|48.71|52.04|48.68|52.07|48.71|52.04|48.68|0
1652128730000|2022-05-09 20:38:50|52.12|48.76|52.12|48.76|52.12|48.76|52.12|48.76|0
1652128740000|2022-05-09 20:39:00|52.07|48.71|52.12|48.76|52.12|48.76|52.07|48.71|0
1652128750000|2022-05-09 20:39:10|52.14|48.78|52.19|48.83|52.19|48.83|52.14|48.78|0
1652128760000|2022-05-09 20:39:20|52.28|48.92|52.31|48.95|52.31|48.95|52.28|48.92|0
1652128770000|2022-05-09 20:39:30|52.23|48.87|52.23|48.87|52.26|48.9|52.23|48.87|0
1652128780000|2022-05-09 20:39:40|52.26|48.9|52.23|48.87|52.28|48.92|52.23|48.87|0
1652128790000|2022-05-09 20:39:50|52.21|48.85|52.23|48.87|52.23|48.87|52.16|48.8|0
1652128800000|2022-05-09 20:40:00|52.21|48.85|52.12|48.76|52.21|48.85|52.12|48.76|0
1652128810000|2022-05-09 20:40:10|52.07|48.71|52.16|48.8|52.16|48.8|52.07|48.71|0
1652128820000|2022-05-09 20:40:20|52.12|48.76|52.02|48.66|52.12|48.76|51.97|48.61|0
1652128830000|2022-05-09 20:40:30|51.97|48.61|51.97|48.61|51.97|48.61|51.97|48.61|0
1652128840000|2022-05-09 20:40:40|52.02|48.66|51.97|48.61|52.02|48.66|51.97|48.61|0
1652128850000|2022-05-09 20:40:50|51.95|48.59|52.09|48.73|52.09|48.73|51.95|48.59|0
1652128860000|2022-05-09 20:41:00|52.12|48.76|52.07|48.71|52.12|48.76|52.07|48.71|0
1652128870000|2022-05-09 20:41:10|52.04|48.68|52.02|48.66|52.04|48.68|52.02|48.66|0
1652128880000|2022-05-09 20:41:20|52|48.64|51.97|48.61|52|48.64|51.97|48.61|0
1652128890000|2022-05-09 20:41:30|51.93|48.57|52.07|48.71|52.07|48.71|51.93|48.57|0
1652128900000|2022-05-09 20:41:40|51.92|48.56|51.92|48.56|51.92|48.56|51.92|48.56|0
1652128910000|2022-05-09 20:41:50|51.97|48.61|52.02|48.66|52.02|48.66|51.97|48.61|0
1652128920000|2022-05-09 20:42:00|52.04|48.68|52.12|48.76|52.12|48.76|52.04|48.68|0
1652128930000|2022-05-09 20:42:10|52.07|48.71|52.02|48.66|52.07|48.71|52.02|48.66|0
1652128940000|2022-05-09 20:42:20|52|48.64|51.92|48.56|52|48.64|51.92|48.56|0
1652128950000|2022-05-09 20:42:30|51.95|48.59|51.92|48.56|51.95|48.59|51.92|48.56|0
1652128970000|2022-05-09 20:42:50|51.97|48.61|51.97|48.61|51.97|48.61|51.97|48.61|0
1652128980000|2022-05-09 20:43:00|52.04|48.68|52.02|48.66|52.04|48.68|52.02|48.66|0
1652128990000|2022-05-09 20:43:10|52.04|48.68|52.09|48.73|52.09|48.73|52.04|48.68|0
1652129000000|2022-05-09 20:43:20|52.11|48.75|52.04|48.68|52.11|48.75|52.04|48.68|0
1652129010000|2022-05-09 20:43:30|52.09|48.73|52.07|48.71|52.09|48.73|52.07|48.71|0
1652129020000|2022-05-09 20:43:40|52.04|48.68|52.02|48.66|52.04|48.68|52.02|48.66|0
1652129030000|2022-05-09 20:43:50|52.09|48.73|52.07|48.71|52.09|48.73|52.07|48.71|0
1652129040000|2022-05-09 20:44:00|52.11|48.75|52.16|48.8|52.16|48.8|52.11|48.75|0
1652129050000|2022-05-09 20:44:10|52.21|48.85|52.21|48.85|52.21|48.85|52.21|48.85|0
1652129060000|2022-05-09 20:44:20|52.23|48.87|52.21|48.85|52.23|48.87|52.21|48.85|0
1652129070000|2022-05-09 20:44:30|52.16|48.8|52.26|48.9|52.26|48.9|52.16|48.8|0
1652129080000|2022-05-09 20:44:40|52.16|48.8|52.16|48.8|52.16|48.8|52.16|48.8|0
1652129090000|2022-05-09 20:44:50|52.18|48.82|52.18|48.82|52.18|48.82|52.18|48.82|0
1652129100000|2022-05-09 20:45:00|52.21|48.85|52.31|48.95|52.33|48.97|52.21|48.85|0
1652129110000|2022-05-09 20:45:10|52.33|48.97|52.42|49.06|52.42|49.06|52.33|48.97|0
1652129120000|2022-05-09 20:45:20|52.4|49.04|52.45|49.09|52.45|49.09|52.35|48.99|0
1652129130000|2022-05-09 20:45:30|52.35|48.99|52.4|49.04|52.4|49.04|52.35|48.99|0
1652129140000|2022-05-09 20:45:40|52.38|49.02|52.31|48.95|52.38|49.02|52.31|48.95|0
1652129150000|2022-05-09 20:45:50|52.3|48.94|52.21|48.85|52.35|48.99|52.21|48.85|0
1652129160000|2022-05-09 20:46:00|52.26|48.9|52.11|48.75|52.26|48.9|52.07|48.71|0
1652129170000|2022-05-09 20:46:10|52.16|48.8|52.16|48.8|52.16|48.8|52.16|48.8|0
1652129180000|2022-05-09 20:46:20|52.14|48.78|52.16|48.8|52.16|48.8|52.14|48.78|0
1652129190000|2022-05-09 20:46:30|52.18|48.82|52.3|48.94|52.3|48.94|52.18|48.82|0
1652129200000|2022-05-09 20:46:40|52.23|48.87|52.21|48.85|52.23|48.87|52.21|48.85|0
1652129210000|2022-05-09 20:46:50|52.28|48.92|52.18|48.82|52.28|48.92|52.18|48.82|0
1652129220000|2022-05-09 20:47:00|52.21|48.85|52.28|48.92|52.28|48.92|52.21|48.85|0
1652129230000|2022-05-09 20:47:10|52.26|48.9|52.3|48.94|52.3|48.94|52.26|48.9|0
1652129240000|2022-05-09 20:47:20|52.35|48.99|52.45|49.09|52.45|49.09|52.35|48.99|0
1652129250000|2022-05-09 20:47:30|52.4|49.04|52.45|49.09|52.45|49.09|52.4|49.04|0
1652129260000|2022-05-09 20:47:40|52.4|49.04|52.38|49.02|52.4|49.04|52.38|49.02|0
1652129270000|2022-05-09 20:47:50|52.4|49.04|52.5|49.14|52.5|49.14|52.38|49.02|0
1652129280000|2022-05-09 20:48:00|52.45|49.09|52.45|49.09|52.5|49.14|52.45|49.09|0
1652129290000|2022-05-09 20:48:10|52.4|49.04|52.35|48.99|52.4|49.04|52.35|48.99|0
1652129300000|2022-05-09 20:48:20|52.4|49.04|52.37|49.01|52.4|49.04|52.37|49.01|0
1652129310000|2022-05-09 20:48:30|52.35|48.99|52.26|48.9|52.35|48.99|52.26|48.9|0
1652129320000|2022-05-09 20:48:40|52.28|48.92|52.26|48.9|52.28|48.92|52.26|48.9|0
1652129330000|2022-05-09 20:48:50|52.21|48.85|52.21|48.85|52.21|48.85|52.16|48.8|0
1652129340000|2022-05-09 20:49:00|52.11|48.75|52.14|48.78|52.14|48.78|52.11|48.75|0
1652129350000|2022-05-09 20:49:10|52.26|48.9|52.3|48.94|52.3|48.94|52.23|48.87|0
1652129360000|2022-05-09 20:49:20|52.33|48.97|52.35|48.99|52.37|49.01|52.3|48.94|0
1652129370000|2022-05-09 20:49:30|52.3|48.94|52.35|48.99|52.35|48.99|52.3|48.94|0
1652129380000|2022-05-09 20:49:40|52.3|48.94|52.3|48.94|52.35|48.99|52.3|48.94|0
1652129390000|2022-05-09 20:49:50|52.26|48.9|52.35|48.99|52.35|48.99|52.26|48.9|0
1652129400000|2022-05-09 20:50:00|52.33|48.97|52.11|48.75|52.33|48.97|52.11|48.75|0
1652129410000|2022-05-09 20:50:10|52.18|48.82|52.16|48.8|52.18|48.82|52.16|48.8|0
1652129420000|2022-05-09 20:50:20|52.09|48.73|52.11|48.75|52.11|48.75|52.09|48.73|0
1652129430000|2022-05-09 20:50:30|52.06|48.7|52.21|48.85|52.21|48.85|52.06|48.7|0
1652129440000|2022-05-09 20:50:40|52.18|48.82|52.16|48.8|52.18|48.82|52.16|48.8|0
1652129450000|2022-05-09 20:50:50|52.18|48.82|52.21|48.85|52.21|48.85|52.18|48.82|0
1652129460000|2022-05-09 20:51:00|52.3|48.94|52.3|48.94|52.33|48.97|52.3|48.94|0
1652129470000|2022-05-09 20:51:10|52.21|48.85|52.21|48.85|52.21|48.85|52.18|48.82|0
1652129480000|2022-05-09 20:51:20|52.26|48.9|52.21|48.85|52.26|48.9|52.21|48.85|0
1652129490000|2022-05-09 20:51:30|52.16|48.8|52.26|48.9|52.26|48.9|52.16|48.8|0
1652129500000|2022-05-09 20:51:40|52.23|48.87|52.28|48.92|52.28|48.92|52.23|48.87|0
1652129510000|2022-05-09 20:51:50|52.23|48.87|52.25|48.89|52.25|48.89|52.23|48.87|0
1652129520000|2022-05-09 20:52:00|52.16|48.8|52.13|48.77|52.16|48.8|52.13|48.77|0
1652129530000|2022-05-09 20:52:10|52.18|48.82|52.16|48.8|52.18|48.82|52.13|48.77|0
1652129540000|2022-05-09 20:52:20|52.21|48.85|52.23|48.87|52.25|48.89|52.18|48.82|0
1652129550000|2022-05-09 20:52:30|52.25|48.89|52.21|48.85|52.25|48.89|52.21|48.85|0
1652129560000|2022-05-09 20:52:40|52.16|48.8|52.18|48.82|52.18|48.82|52.16|48.8|0
1652129570000|2022-05-09 20:52:50|52.25|48.89|52.37|49.01|52.37|49.01|52.25|48.89|0
1652129580000|2022-05-09 20:53:00|52.35|48.99|52.35|48.99|52.4|49.04|52.35|48.99|0
1652129590000|2022-05-09 20:53:10|52.4|49.04|52.37|49.01|52.4|49.04|52.37|49.01|0
1652129600000|2022-05-09 20:53:20|52.4|49.04|52.35|48.99|52.4|49.04|52.35|48.99|0
1652129610000|2022-05-09 20:53:30|52.33|48.97|52.3|48.94|52.35|48.99|52.3|48.94|0
1652129620000|2022-05-09 20:53:40|52.25|48.89|52.3|48.94|52.3|48.94|52.25|48.89|0
1652129630000|2022-05-09 20:53:50|52.25|48.89|52.4|49.04|52.42|49.06|52.25|48.89|0
1652129640000|2022-05-09 20:54:00|52.35|48.99|52.35|48.99|52.35|48.99|52.35|48.99|0
1652129650000|2022-05-09 20:54:10|52.3|48.94|52.35|48.99|52.35|48.99|52.28|48.92|0
1652129660000|2022-05-09 20:54:20|52.37|49.01|52.25|48.89|52.37|49.01|52.25|48.89|0
1652129670000|2022-05-09 20:54:30|52.23|48.87|52.3|48.94|52.35|48.99|52.23|48.87|0
1652129680000|2022-05-09 20:54:40|52.25|48.89|52.23|48.87|52.25|48.89|52.23|48.87|0
1652129690000|2022-05-09 20:54:50|52.21|48.85|52.32|48.96|52.42|49.06|52.21|48.85|0
1652129700000|2022-05-09 20:55:00|52.35|48.99|52.32|48.96|52.35|48.99|52.32|48.96|0
1652129720000|2022-05-09 20:55:20|52.3|48.94|52.32|48.96|52.35|48.99|52.3|48.94|0
1652129730000|2022-05-09 20:55:30|52.3|48.94|52.25|48.89|52.3|48.94|52.25|48.89|0
1652129740000|2022-05-09 20:55:40|52.28|48.92|52.4|49.04|52.4|49.04|52.28|48.92|0
1652129750000|2022-05-09 20:55:50|52.32|48.96|52.28|48.92|52.32|48.96|52.28|48.92|0
1652129760000|2022-05-09 20:56:00|52.25|48.89|52.23|48.87|52.25|48.89|52.23|48.87|0
1652129770000|2022-05-09 20:56:10|52.25|48.89|52.23|48.87|52.25|48.89|52.23|48.87|0
1652129780000|2022-05-09 20:56:20|52.37|49.01|52.4|49.04|52.4|49.04|52.37|49.01|0
1652129790000|2022-05-09 20:56:30|52.37|49.01|52.37|49.01|52.4|49.04|52.35|48.99|0
1652129800000|2022-05-09 20:56:40|52.28|48.92|52.28|48.92|52.28|48.92|52.23|48.87|0
1652129810000|2022-05-09 20:56:50|52.16|48.8|52.23|48.87|52.23|48.87|52.16|48.8|0
1652129820000|2022-05-09 20:57:00|52.28|48.92|52.16|48.8|52.28|48.92|52.11|48.75|0
1652129830000|2022-05-09 20:57:10|52.13|48.77|52.11|48.75|52.13|48.77|52.11|48.75|0
1652129840000|2022-05-09 20:57:20|52.13|48.77|52.16|48.8|52.16|48.8|52.13|48.77|0
1652129850000|2022-05-09 20:57:30|52.21|48.85|52.13|48.77|52.21|48.85|52.11|48.75|0
1652129860000|2022-05-09 20:57:40|52.16|48.8|52.11|48.75|52.16|48.8|52.11|48.75|0
1652129870000|2022-05-09 20:57:50|52.13|48.77|52.11|48.75|52.13|48.77|52.11|48.75|0
1652129880000|2022-05-09 20:58:00|52.06|48.7|52.06|48.7|52.06|48.7|52.06|48.7|0
1652129890000|2022-05-09 20:58:10|52.16|48.8|52.16|48.8|52.16|48.8|52.06|48.7|0
1652129900000|2022-05-09 20:58:20|52.18|48.82|52.2|48.84|52.2|48.84|52.16|48.8|0
1652129910000|2022-05-09 20:58:30|52.25|48.89|52.2|48.84|52.25|48.89|52.2|48.84|0
1652129920000|2022-05-09 20:58:40|52.23|48.87|52.2|48.84|52.23|48.87|52.2|48.84|0
1652129930000|2022-05-09 20:58:50|52.13|48.77|52.23|48.87|52.23|48.87|52.13|48.77|0
1652129940000|2022-05-09 20:59:00|52.2|48.84|52.16|48.8|52.2|48.84|52.16|48.8|0
1652129950000|2022-05-09 20:59:10|52.2|48.84|52.16|48.8|52.2|48.84|52.16|48.8|0
1652129960000|2022-05-09 20:59:20|52.18|48.82|52.2|48.84|52.25|48.89|52.18|48.82|0
1652129970000|2022-05-09 20:59:30|52.18|48.82|52.25|48.89|52.25|48.89|52.18|48.82|0
1652129980000|2022-05-09 20:59:40|52.2|48.84|52.2|48.84|52.2|48.84|52.2|48.84|0
1652129990000|2022-05-09 20:59:50|52.23|48.87|51.95|49.15|52.23|49.15|51.95|48.87|0
1652130000000|2022-05-09 21:00:00|51.94|49.14|51.9|49.1|51.94|49.14|51.9|49.1|0
1652130020000|2022-05-09 21:00:20|51.92|49.12|51.92|49.12|51.92|49.12|51.92|49.12|0
1652130030000|2022-05-09 21:00:30|51.18|48.38|51.83|49.03|51.83|49.03|51.18|48.38|0
1652130040000|2022-05-09 21:00:40|52.47|49.67|52.46|49.66|52.47|49.67|52.46|49.66|0
1652130080000|2022-05-09 21:01:20|52.47|49.67|52.49|49.69|52.49|49.69|52.47|49.67|0
1652130090000|2022-05-09 21:01:30|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1652130100000|2022-05-09 21:01:40|52.46|49.66|52.46|49.66|52.46|49.66|52.46|49.66|0
1652130120000|2022-05-09 21:02:00|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1652130130000|2022-05-09 21:02:10|52.46|49.66|52.46|49.66|52.46|49.66|52.46|49.66|0
1652130140000|2022-05-09 21:02:20|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1652130200000|2022-05-09 21:03:20|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1652130230000|2022-05-09 21:03:50|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1652130240000|2022-05-09 21:04:00|52.61|49.81|52.59|49.79|52.61|49.81|52.59|49.79|0
1652130250000|2022-05-09 21:04:10|52.56|49.76|52.64|49.84|52.64|49.84|52.56|49.76|0
1652130260000|2022-05-09 21:04:20|52.63|49.83|52.61|49.81|52.63|49.83|52.61|49.81|0
1652130280000|2022-05-09 21:04:40|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652130290000|2022-05-09 21:04:50|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1652130300000|2022-05-09 21:05:00|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652130310000|2022-05-09 21:05:10|52.59|49.79|52.59|49.79|52.59|49.79|52.59|49.79|0
1652130320000|2022-05-09 21:05:20|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1652130340000|2022-05-09 21:05:40|52.59|49.79|52.59|49.79|52.59|49.79|52.59|49.79|0
1652130350000|2022-05-09 21:05:50|52.6|49.8|52.63|49.83|52.63|49.83|52.58|49.78|0
1652130370000|2022-05-09 21:06:10|52.65|49.85|52.63|49.83|52.65|49.85|52.63|49.83|0
1652130400000|2022-05-09 21:06:40|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652130410000|2022-05-09 21:06:50|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652130430000|2022-05-09 21:07:10|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1652130440000|2022-05-09 21:07:20|52.63|49.83|52.65|49.85|52.65|49.85|52.63|49.83|0
1652130470000|2022-05-09 21:07:50|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652130500000|2022-05-09 21:08:20|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1652130520000|2022-05-09 21:08:40|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652130560000|2022-05-09 21:09:20|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652130610000|2022-05-09 21:10:10|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652130630000|2022-05-09 21:10:30|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652130720000|2022-05-09 21:12:00|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652130730000|2022-05-09 21:12:10|52.61|49.81|52.63|49.83|52.63|49.83|52.61|49.81|0
1652130820000|2022-05-09 21:13:40|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652130860000|2022-05-09 21:14:20|52.64|49.84|52.63|49.83|52.64|49.84|52.63|49.83|0
1652130900000|2022-05-09 21:15:00|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1652130920000|2022-05-09 21:15:20|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1652130970000|2022-05-09 21:16:10|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1652131000000|2022-05-09 21:16:40|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652131010000|2022-05-09 21:16:50|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1652131070000|2022-05-09 21:17:50|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1652131080000|2022-05-09 21:18:00|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1652131090000|2022-05-09 21:18:10|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652131110000|2022-05-09 21:18:30|52.61|49.81|52.64|49.84|52.64|49.84|52.61|49.81|0
1652131150000|2022-05-09 21:19:10|52.63|49.83|52.59|49.79|52.63|49.83|52.59|49.79|0
1652131160000|2022-05-09 21:19:20|52.6|49.8|52.57|49.77|52.6|49.8|52.57|49.77|0
1652131180000|2022-05-09 21:19:40|52.59|49.79|52.55|49.75|52.59|49.79|52.55|49.75|0
1652131190000|2022-05-09 21:19:50|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652131200000|2022-05-09 21:20:00|52.59|49.79|52.59|49.79|52.61|49.81|52.57|49.77|0
1652131210000|2022-05-09 21:20:10|52.49|49.69|52.56|49.76|52.56|49.76|52.49|49.69|0
1652131230000|2022-05-09 21:20:30|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652131320000|2022-05-09 21:22:00|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1652131330000|2022-05-09 21:22:10|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652131350000|2022-05-09 21:22:30|52.64|49.84|52.65|49.85|52.65|49.85|52.64|49.84|0
1652131370000|2022-05-09 21:22:50|52.59|49.79|52.56|49.76|52.59|49.79|52.56|49.76|0
1652131420000|2022-05-09 21:23:40|52.59|49.79|52.6|49.8|52.6|49.8|52.59|49.79|0
1652131430000|2022-05-09 21:23:50|52.59|49.79|52.59|49.79|52.59|49.79|52.59|49.79|0
1652131440000|2022-05-09 21:24:00|52.6|49.8|52.58|49.78|52.61|49.81|52.58|49.78|0
1652131450000|2022-05-09 21:24:10|52.57|49.77|52.52|49.72|52.57|49.77|52.52|49.72|0
1652131460000|2022-05-09 21:24:20|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1652131480000|2022-05-09 21:24:40|52.49|49.69|52.54|49.74|52.54|49.74|52.49|49.69|0
1652131490000|2022-05-09 21:24:50|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1652131530000|2022-05-09 21:25:30|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1652131540000|2022-05-09 21:25:40|52.55|49.75|52.54|49.74|52.55|49.75|52.54|49.74|0
1652131550000|2022-05-09 21:25:50|52.58|49.78|52.54|49.74|52.58|49.78|52.54|49.74|0
1652131670000|2022-05-09 21:27:50|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1652131690000|2022-05-09 21:28:10|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1652131700000|2022-05-09 21:28:20|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1652131730000|2022-05-09 21:28:50|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1652131830000|2022-05-09 21:30:30|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1652131840000|2022-05-09 21:30:40|52.46|49.66|52.46|49.66|52.46|49.66|52.45|49.65|0
1652131900000|2022-05-09 21:31:40|52.42|49.62|52.4|49.6|52.42|49.62|52.4|49.6|0
1652131950000|2022-05-09 21:32:30|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652131960000|2022-05-09 21:32:40|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1652132010000|2022-05-09 21:33:30|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1652132040000|2022-05-09 21:34:00|52.31|49.51|52.31|49.51|52.31|49.51|52.31|49.51|0
1652132060000|2022-05-09 21:34:20|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1652132090000|2022-05-09 21:34:50|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1652132120000|2022-05-09 21:35:20|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1652132330000|2022-05-09 21:38:50|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1652132340000|2022-05-09 21:39:00|52.3|49.5|52.32|49.52|52.32|49.52|52.3|49.5|0
1652132370000|2022-05-09 21:39:30|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1652132480000|2022-05-09 21:41:20|52.32|49.52|52.4|49.6|52.4|49.6|52.32|49.52|0
1652132530000|2022-05-09 21:42:10|52.31|49.51|52.31|49.51|52.31|49.51|52.31|49.51|0
1652132560000|2022-05-09 21:42:40|52.4|49.6|52.37|49.57|52.4|49.6|52.37|49.57|0
1652132570000|2022-05-09 21:42:50|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1652132620000|2022-05-09 21:43:40|52.3|49.5|52.26|49.46|52.3|49.5|52.26|49.46|0
1652132650000|2022-05-09 21:44:10|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1652132660000|2022-05-09 21:44:20|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1652132700000|2022-05-09 21:45:00|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1652132720000|2022-05-09 21:45:20|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1652132770000|2022-05-09 21:46:10|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1652132830000|2022-05-09 21:47:10|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1652132840000|2022-05-09 21:47:20|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1652132880000|2022-05-09 21:48:00|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1652132900000|2022-05-09 21:48:20|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1652132910000|2022-05-09 21:48:30|52.38|49.58|52.38|49.58|52.38|49.58|52.38|49.58|0
1652132930000|2022-05-09 21:48:50|52.35|49.55|52.36|49.56|52.36|49.56|52.35|49.55|0
1652132950000|2022-05-09 21:49:10|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1652132960000|2022-05-09 21:49:20|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1652132980000|2022-05-09 21:49:40|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1652133010000|2022-05-09 21:50:10|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1652133040000|2022-05-09 21:50:40|52.38|49.58|52.37|49.57|52.38|49.58|52.37|49.57|0
1652133050000|2022-05-09 21:50:50|52.38|49.58|52.37|49.57|52.38|49.58|52.37|49.57|0
1652133070000|2022-05-09 21:51:10|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1652133090000|2022-05-09 21:51:30|52.38|49.58|52.4|49.6|52.4|49.6|52.38|49.58|0
1652133130000|2022-05-09 21:52:10|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1652133150000|2022-05-09 21:52:30|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1652133170000|2022-05-09 21:52:50|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1652133180000|2022-05-09 21:53:00|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1652133190000|2022-05-09 21:53:10|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1652133240000|2022-05-09 21:54:00|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1652133250000|2022-05-09 21:54:10|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1652133260000|2022-05-09 21:54:20|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1652133290000|2022-05-09 21:54:50|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1652133300000|2022-05-09 21:55:00|52.52|49.72|52.56|49.76|52.56|49.76|52.52|49.72|0
1652133310000|2022-05-09 21:55:10|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1652133320000|2022-05-09 21:55:20|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1652133340000|2022-05-09 21:55:40|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1652133350000|2022-05-09 21:55:50|52.56|49.76|52.58|49.78|52.58|49.78|52.56|49.76|0
1652133360000|2022-05-09 21:56:00|52.56|49.76|52.56|49.76|52.56|49.76|52.56|49.76|0
1652133400000|2022-05-09 21:56:40|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652133410000|2022-05-09 21:56:50|52.64|49.84|52.58|49.78|52.64|49.84|52.58|49.78|0
1652133420000|2022-05-09 21:57:00|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652133460000|2022-05-09 21:57:40|52.61|49.81|52.66|49.86|52.66|49.86|52.61|49.81|0
1652133490000|2022-05-09 21:58:10|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1652133500000|2022-05-09 21:58:20|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652133510000|2022-05-09 21:58:30|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652133520000|2022-05-09 21:58:40|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1652133530000|2022-05-09 21:58:50|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1652133540000|2022-05-09 21:59:00|52.63|49.83|52.7|49.9|52.7|49.9|52.63|49.83|0
1652133550000|2022-05-09 21:59:10|52.77|49.97|52.73|49.93|52.77|49.97|52.73|49.93|0
1652133560000|2022-05-09 21:59:20|52.82|50.02|52.89|50.09|52.89|50.09|52.82|50.02|0
1652133570000|2022-05-09 21:59:30|52.91|50.11|52.86|50.06|52.91|50.11|52.86|50.06|0
1652133580000|2022-05-09 21:59:40|52.91|50.11|52.86|50.06|52.95|50.15|52.86|50.06|0
1652133600000|2022-05-09 22:00:00|53.16|50.36|53.45|50.65|53.55|50.75|53.16|50.36|0
1652133610000|2022-05-09 22:00:10|53.4|50.6|53.72|50.92|53.72|50.92|53.4|50.6|0
1652133620000|2022-05-09 22:00:20|53.62|50.82|53.96|51.16|54.01|51.21|53.62|50.82|0
1652133630000|2022-05-09 22:00:30|53.99|51.19|53.96|51.16|53.99|51.19|53.96|51.16|0
1652133640000|2022-05-09 22:00:40|53.89|51.09|54.14|51.34|54.14|51.34|53.89|51.09|0
1652133650000|2022-05-09 22:00:50|54.28|51.48|54.41|51.61|54.41|51.61|54.26|51.46|0
1652133660000|2022-05-09 22:01:00|54.26|51.46|54.16|51.36|54.26|51.46|54.14|51.34|0
1652133670000|2022-05-09 22:01:10|54.33|51.53|54.41|51.61|54.41|51.61|54.33|51.53|0
1652133680000|2022-05-09 22:01:20|54.33|51.53|54.26|51.46|54.33|51.53|54.26|51.46|0
1652133690000|2022-05-09 22:01:30|54.28|51.48|54.26|51.46|54.28|51.48|54.26|51.46|0
1652133700000|2022-05-09 22:01:40|54.14|51.34|54.11|51.31|54.14|51.34|54.11|51.31|0
1652133710000|2022-05-09 22:01:50|54.06|51.26|54.16|51.36|54.16|51.36|54.06|51.26|0
1652133720000|2022-05-09 22:02:00|54.21|51.41|54.21|51.41|54.28|51.48|54.21|51.41|0
1652133730000|2022-05-09 22:02:10|54.28|51.48|54.26|51.46|54.31|51.51|54.26|51.46|0
1652133740000|2022-05-09 22:02:20|53.94|51.14|53.91|51.11|53.94|51.14|53.89|51.09|0
1652133750000|2022-05-09 22:02:30|53.89|51.09|53.77|50.97|53.89|51.09|53.77|50.97|0
1652133760000|2022-05-09 22:02:40|53.72|50.92|53.72|50.92|53.74|50.94|53.57|50.77|0
1652133770000|2022-05-09 22:02:50|53.77|50.97|53.52|50.72|53.77|50.97|53.52|50.72|0
1652133780000|2022-05-09 22:03:00|53.55|50.75|53.57|50.77|53.57|50.77|53.55|50.75|0
1652133800000|2022-05-09 22:03:20|53.77|50.97|53.89|51.09|53.89|51.09|53.77|50.97|0
1652133810000|2022-05-09 22:03:30|53.94|51.14|53.87|51.07|53.94|51.14|53.87|51.07|0
1652133820000|2022-05-09 22:03:40|53.89|51.09|53.87|51.07|53.91|51.11|53.84|51.04|0
1652133830000|2022-05-09 22:03:50|53.84|51.04|53.69|50.89|53.84|51.04|53.69|50.89|0
1652133840000|2022-05-09 22:04:00|53.67|50.87|53.67|50.87|53.67|50.87|53.67|50.87|0
1652133850000|2022-05-09 22:04:10|53.62|50.82|53.62|50.82|53.62|50.82|53.62|50.82|0
1652133860000|2022-05-09 22:04:20|53.55|50.75|53.57|50.77|53.6|50.8|53.55|50.75|0
1652133870000|2022-05-09 22:04:30|53.6|50.8|53.52|50.72|53.6|50.8|53.52|50.72|0
1652133880000|2022-05-09 22:04:40|53.5|50.7|53.47|50.67|53.5|50.7|53.47|50.67|0
1652133890000|2022-05-09 22:04:50|53.5|50.7|53.5|50.7|53.5|50.7|53.5|50.7|0
1652133900000|2022-05-09 22:05:00|53.47|50.67|53.57|50.77|53.57|50.77|53.47|50.67|0
1652133910000|2022-05-09 22:05:10|53.62|50.82|53.69|50.89|53.69|50.89|53.62|50.82|0
1652133920000|2022-05-09 22:05:20|53.72|50.92|53.67|50.87|53.72|50.92|53.67|50.87|0
1652133930000|2022-05-09 22:05:30|53.62|50.82|53.55|50.75|53.67|50.87|53.55|50.75|0
1652133940000|2022-05-09 22:05:40|53.52|50.72|53.52|50.72|53.52|50.72|53.47|50.67|0
1652133950000|2022-05-09 22:05:50|53.5|50.7|53.52|50.72|53.52|50.72|53.5|50.7|0
1652133960000|2022-05-09 22:06:00|53.55|50.75|53.57|50.77|53.57|50.77|53.55|50.75|0
1652133970000|2022-05-09 22:06:10|53.62|50.82|53.67|50.87|53.67|50.87|53.62|50.82|0
1652133980000|2022-05-09 22:06:20|53.72|50.92|53.67|50.87|53.72|50.92|53.67|50.87|0
1652133990000|2022-05-09 22:06:30|53.69|50.89|53.69|50.89|53.69|50.89|53.67|50.87|0
1652134000000|2022-05-09 22:06:40|53.67|50.87|53.77|50.97|53.77|50.97|53.67|50.87|0
1652134010000|2022-05-09 22:06:50|53.72|50.92|53.72|50.92|53.72|50.92|53.72|50.92|0
1652134020000|2022-05-09 22:07:00|53.82|51.02|53.86|51.06|53.89|51.09|53.82|51.02|0
1652134030000|2022-05-09 22:07:10|53.79|50.99|53.86|51.06|53.86|51.06|53.79|50.99|0
1652134040000|2022-05-09 22:07:20|53.84|51.04|53.77|50.97|53.84|51.04|53.77|50.97|0
1652134050000|2022-05-09 22:07:30|53.81|51.01|53.81|51.01|53.81|51.01|53.77|50.97|0
1652134060000|2022-05-09 22:07:40|53.79|50.99|53.74|50.94|53.79|50.99|53.74|50.94|0
1652134070000|2022-05-09 22:07:50|53.72|50.92|53.67|50.87|53.72|50.92|53.67|50.87|0
1652134080000|2022-05-09 22:08:00|53.72|50.92|53.77|50.97|53.77|50.97|53.72|50.92|0
1652134090000|2022-05-09 22:08:10|53.81|51.01|53.79|50.99|53.81|51.01|53.77|50.97|0
1652134100000|2022-05-09 22:08:20|53.74|50.94|53.81|51.01|53.81|51.01|53.74|50.94|0
1652134110000|2022-05-09 22:08:30|53.77|50.97|53.77|50.97|53.77|50.97|53.77|50.97|0
1652134120000|2022-05-09 22:08:40|53.81|51.01|53.77|50.97|53.81|51.01|53.74|50.94|0
1652134130000|2022-05-09 22:08:50|53.81|51.01|53.77|50.97|53.81|51.01|53.77|50.97|0
1652134160000|2022-05-09 22:09:20|53.74|50.94|53.72|50.92|53.74|50.94|53.72|50.92|0
1652134170000|2022-05-09 22:09:30|53.62|50.82|53.67|50.87|53.67|50.87|53.62|50.82|0
1652134180000|2022-05-09 22:09:40|53.62|50.82|53.57|50.77|53.62|50.82|53.57|50.77|0
1652134190000|2022-05-09 22:09:50|53.52|50.72|53.42|50.62|53.52|50.72|53.42|50.62|0
1652134200000|2022-05-09 22:10:00|53.47|50.67|53.42|50.62|53.52|50.72|53.42|50.62|0
1652134210000|2022-05-09 22:10:10|53.37|50.57|53.37|50.57|53.37|50.57|53.37|50.57|0
1652134220000|2022-05-09 22:10:20|53.33|50.53|53.28|50.48|53.33|50.53|53.28|50.48|0
1652134230000|2022-05-09 22:10:30|53.37|50.57|53.37|50.57|53.37|50.57|53.37|50.57|0
1652134240000|2022-05-09 22:10:40|53.42|50.62|53.35|50.55|53.42|50.62|53.35|50.55|0
1652134250000|2022-05-09 22:10:50|53.3|50.5|53.33|50.53|53.33|50.53|53.3|50.5|0
1652134260000|2022-05-09 22:11:00|53.3|50.5|53.3|50.5|53.33|50.53|53.3|50.5|0
1652134270000|2022-05-09 22:11:10|53.28|50.48|53.3|50.5|53.33|50.53|53.28|50.48|0
1652134280000|2022-05-09 22:11:20|53.25|50.45|53.23|50.43|53.28|50.48|53.18|50.38|0
1652134290000|2022-05-09 22:11:30|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1652134300000|2022-05-09 22:11:40|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1652134310000|2022-05-09 22:11:50|53.18|50.38|53.15|50.35|53.18|50.38|53.15|50.35|0
1652134320000|2022-05-09 22:12:00|53.18|50.38|53.23|50.43|53.23|50.43|53.18|50.38|0
1652134330000|2022-05-09 22:12:10|53.28|50.48|53.28|50.48|53.28|50.48|53.28|50.48|0
1652134340000|2022-05-09 22:12:20|53.33|50.53|53.33|50.53|53.33|50.53|53.33|50.53|0
1652134360000|2022-05-09 22:12:40|53.32|50.52|53.37|50.57|53.37|50.57|53.32|50.52|0
1652134380000|2022-05-09 22:13:00|53.42|50.62|53.52|50.72|53.52|50.72|53.42|50.62|0
1652134390000|2022-05-09 22:13:10|53.57|50.77|53.64|50.84|53.64|50.84|53.57|50.77|0
1652134400000|2022-05-09 22:13:20|53.71|50.91|53.71|50.91|53.71|50.91|53.71|50.91|0
1652134410000|2022-05-09 22:13:30|53.76|50.96|53.81|51.01|53.81|51.01|53.76|50.96|0
1652134420000|2022-05-09 22:13:40|53.76|50.96|53.62|50.82|53.76|50.96|53.62|50.82|0
1652134430000|2022-05-09 22:13:50|53.54|50.74|53.57|50.77|53.57|50.77|53.54|50.74|0
1652134440000|2022-05-09 22:14:00|53.62|50.82|53.74|50.94|53.74|50.94|53.62|50.82|0
1652134450000|2022-05-09 22:14:10|53.76|50.96|53.69|50.89|53.76|50.96|53.69|50.89|0
1652134460000|2022-05-09 22:14:20|53.71|50.91|53.76|50.96|53.81|51.01|53.71|50.91|0
1652134470000|2022-05-09 22:14:30|53.84|51.04|53.88|51.08|53.88|51.08|53.84|51.04|0
1652134480000|2022-05-09 22:14:40|53.84|51.04|53.88|51.08|53.93|51.13|53.84|51.04|0
1652134490000|2022-05-09 22:14:50|53.91|51.11|53.91|51.11|53.91|51.11|53.91|51.11|0
1652134500000|2022-05-09 22:15:00|54.01|51.21|54.03|51.23|54.03|51.23|54.01|51.21|0
1652134510000|2022-05-09 22:15:10|54.06|51.26|54.03|51.23|54.06|51.26|54.01|51.21|0
1652134520000|2022-05-09 22:15:20|54.06|51.26|54.16|51.36|54.16|51.36|54.06|51.26|0
1652134530000|2022-05-09 22:15:30|54.11|51.31|54.2|51.4|54.2|51.4|54.11|51.31|0
1652134540000|2022-05-09 22:15:40|54.25|51.45|54.25|51.45|54.25|51.45|54.25|51.45|0
1652134560000|2022-05-09 22:16:00|54.2|51.4|54.18|51.38|54.2|51.4|54.18|51.38|0
1652134570000|2022-05-09 22:16:10|54.06|51.26|54.11|51.31|54.11|51.31|54.06|51.26|0
1652134580000|2022-05-09 22:16:20|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1652134590000|2022-05-09 22:16:30|54.11|51.31|54.11|51.31|54.11|51.31|54.11|51.31|0
1652134600000|2022-05-09 22:16:40|54.06|51.26|54.03|51.23|54.06|51.26|54.03|51.23|0
1652134610000|2022-05-09 22:16:50|54.06|51.26|53.98|51.18|54.06|51.26|53.98|51.18|0
1652134620000|2022-05-09 22:17:00|54.01|51.21|53.98|51.18|54.01|51.21|53.98|51.18|0
1652134630000|2022-05-09 22:17:10|53.96|51.16|53.91|51.11|53.96|51.16|53.91|51.11|0
1652134640000|2022-05-09 22:17:20|53.96|51.16|54.06|51.26|54.06|51.26|53.96|51.16|0
1652134650000|2022-05-09 22:17:30|54.08|51.28|54.06|51.26|54.08|51.28|54.06|51.26|0
1652134660000|2022-05-09 22:17:40|54.11|51.31|54.13|51.33|54.13|51.33|54.08|51.28|0
1652134670000|2022-05-09 22:17:50|54.23|51.43|54.3|51.5|54.3|51.5|54.23|51.43|0
1652134680000|2022-05-09 22:18:00|54.28|51.48|54.25|51.45|54.28|51.48|54.25|51.45|0
1652134690000|2022-05-09 22:18:10|54.2|51.4|54.15|51.35|54.2|51.4|54.15|51.35|0
1652134700000|2022-05-09 22:18:20|54.2|51.4|54.18|51.38|54.2|51.4|54.18|51.38|0
1652134710000|2022-05-09 22:18:30|54.2|51.4|54.18|51.38|54.2|51.4|54.18|51.38|0
1652134720000|2022-05-09 22:18:40|54.25|51.45|54.23|51.43|54.25|51.45|54.2|51.4|0
1652134730000|2022-05-09 22:18:50|54.25|51.45|54.01|51.21|54.25|51.45|53.86|51.06|0
1652134740000|2022-05-09 22:19:00|54.06|51.26|54.03|51.23|54.06|51.26|54.03|51.23|0
1652134750000|2022-05-09 22:19:10|54.1|51.3|54.06|51.26|54.1|51.3|54.03|51.23|0
1652134760000|2022-05-09 22:19:20|54.01|51.21|54.1|51.3|54.1|51.3|53.96|51.16|0
1652134770000|2022-05-09 22:19:30|54.08|51.28|54.23|51.43|54.23|51.43|54.08|51.28|0
1652134780000|2022-05-09 22:19:40|54.2|51.4|54.1|51.3|54.2|51.4|54.1|51.3|0
1652134790000|2022-05-09 22:19:50|54.15|51.35|54.15|51.35|54.15|51.35|54.15|51.35|0
1652134800000|2022-05-09 22:20:00|54.18|51.38|54.35|51.55|54.35|51.55|54.18|51.38|0
1652134810000|2022-05-09 22:20:10|54.3|51.5|54.35|51.55|54.35|51.55|54.3|51.5|0
1652134820000|2022-05-09 22:20:20|54.3|51.5|54.3|51.5|54.3|51.5|54.3|51.5|0
1652134830000|2022-05-09 22:20:30|54.25|51.45|54.28|51.48|54.28|51.48|54.25|51.45|0
1652134840000|2022-05-09 22:20:40|54.23|51.43|54.25|51.45|54.25|51.45|54.23|51.43|0
1652134850000|2022-05-09 22:20:50|54.28|51.48|54.35|51.55|54.35|51.55|54.28|51.48|0
1652134860000|2022-05-09 22:21:00|54.37|51.57|54.4|51.6|54.4|51.6|54.37|51.57|0
1652134870000|2022-05-09 22:21:10|54.37|51.57|54.35|51.55|54.37|51.57|54.35|51.55|0
1652134880000|2022-05-09 22:21:20|54.3|51.5|54.3|51.5|54.35|51.55|54.3|51.5|0
1652134890000|2022-05-09 22:21:30|54.32|51.52|54.32|51.52|54.35|51.55|54.32|51.52|0
1652134900000|2022-05-09 22:21:40|54.3|51.5|54.28|51.48|54.3|51.5|54.28|51.48|0
1652134910000|2022-05-09 22:21:50|54.25|51.45|54.2|51.4|54.25|51.45|54.18|51.38|0
1652134920000|2022-05-09 22:22:00|54.15|51.35|54.2|51.4|54.2|51.4|54.15|51.35|0
1652134930000|2022-05-09 22:22:10|54.18|51.38|54.15|51.35|54.18|51.38|54.15|51.35|0
1652134940000|2022-05-09 22:22:20|54.13|51.33|54.13|51.33|54.15|51.35|54.05|51.25|0
1652134950000|2022-05-09 22:22:30|54.15|51.35|54.1|51.3|54.15|51.35|54.1|51.3|0
1652134960000|2022-05-09 22:22:40|54.08|51.28|54.1|51.3|54.1|51.3|54.08|51.28|0
1652134970000|2022-05-09 22:22:50|54.08|51.28|54.3|51.5|54.3|51.5|54.08|51.28|0
1652134980000|2022-05-09 22:23:00|54.27|51.47|54.3|51.5|54.3|51.5|54.25|51.45|0
1652134990000|2022-05-09 22:23:10|54.27|51.47|54.27|51.47|54.27|51.47|54.27|51.47|0
1652135000000|2022-05-09 22:23:20|54.25|51.45|54.23|51.43|54.25|51.45|54.23|51.43|0
1652135010000|2022-05-09 22:23:30|54.25|51.45|54.3|51.5|54.3|51.5|54.25|51.45|0
1652135020000|2022-05-09 22:23:40|54.27|51.47|54.35|51.55|54.35|51.55|54.27|51.47|0
1652135030000|2022-05-09 22:23:50|54.32|51.52|54.32|51.52|54.32|51.52|54.32|51.52|0
1652135040000|2022-05-09 22:24:00|54.35|51.55|54.22|51.42|54.35|51.55|54.22|51.42|0
1652135050000|2022-05-09 22:24:10|54.2|51.4|54.18|51.38|54.2|51.4|54.18|51.38|0
1652135060000|2022-05-09 22:24:20|54.15|51.35|54.1|51.3|54.15|51.35|54.08|51.28|0
1652135070000|2022-05-09 22:24:30|54.05|51.25|54.2|51.4|54.2|51.4|54.05|51.25|0
1652135080000|2022-05-09 22:24:40|54.22|51.42|54.22|51.42|54.22|51.42|54.22|51.42|0
1652135090000|2022-05-09 22:24:50|54.27|51.47|54.22|51.42|54.27|51.47|54.22|51.42|0
1652135100000|2022-05-09 22:25:00|54.27|51.47|54.2|51.4|54.27|51.47|54.2|51.4|0
1652135110000|2022-05-09 22:25:10|54.22|51.42|54.25|51.45|54.25|51.45|54.22|51.42|0
1652135120000|2022-05-09 22:25:20|54.22|51.42|54.22|51.42|54.22|51.42|54.22|51.42|0
1652135130000|2022-05-09 22:25:30|54.2|51.4|54.2|51.4|54.2|51.4|54.2|51.4|0
1652135140000|2022-05-09 22:25:40|54.22|51.42|54.25|51.45|54.27|51.47|54.22|51.42|0
1652135150000|2022-05-09 22:25:50|54.22|51.42|54.25|51.45|54.25|51.45|54.22|51.42|0
1652135160000|2022-05-09 22:26:00|54.27|51.47|54.27|51.47|54.27|51.47|54.27|51.47|0
1652135170000|2022-05-09 22:26:10|54.2|51.4|54.2|51.4|54.2|51.4|54.2|51.4|0
1652135180000|2022-05-09 22:26:20|54.25|51.45|54.32|51.52|54.35|51.55|54.25|51.45|0
1652135190000|2022-05-09 22:26:30|54.3|51.5|54.27|51.47|54.3|51.5|54.27|51.47|0
1652135200000|2022-05-09 22:26:40|54.3|51.5|54.27|51.47|54.3|51.5|54.27|51.47|0
1652135210000|2022-05-09 22:26:50|54.3|51.5|54.3|51.5|54.3|51.5|54.3|51.5|0
1652135220000|2022-05-09 22:27:00|54.32|51.52|54.32|51.52|54.32|51.52|54.32|51.52|0
1652135230000|2022-05-09 22:27:10|54.3|51.5|54.3|51.5|54.3|51.5|54.3|51.5|0
1652135240000|2022-05-09 22:27:20|54.27|51.47|54.3|51.5|54.3|51.5|54.27|51.47|0
1652135250000|2022-05-09 22:27:30|54.25|51.45|54.25|51.45|54.25|51.45|54.25|51.45|0
1652135260000|2022-05-09 22:27:40|54.3|51.5|54.35|51.55|54.35|51.55|54.3|51.5|0
1652135270000|2022-05-09 22:27:50|54.3|51.5|54.27|51.47|54.3|51.5|54.27|51.47|0
1652135280000|2022-05-09 22:28:00|54.25|51.45|54.27|51.47|54.3|51.5|54.25|51.45|0
1652135310000|2022-05-09 22:28:30|54.25|51.45|54.27|51.47|54.27|51.47|54.25|51.45|0
1652135320000|2022-05-09 22:28:40|54.3|51.5|54.3|51.5|54.3|51.5|54.3|51.5|0
1652135340000|2022-05-09 22:29:00|54.25|51.45|54.25|51.45|54.25|51.45|54.25|51.45|0
1652135350000|2022-05-09 22:29:10|54.2|51.4|54.27|51.47|54.27|51.47|54.2|51.4|0
1652135360000|2022-05-09 22:29:20|54.3|51.5|54.32|51.52|54.35|51.55|54.3|51.5|0
1652135370000|2022-05-09 22:29:30|54.3|51.5|54.3|51.5|54.3|51.5|54.3|51.5|0
1652135380000|2022-05-09 22:29:40|54.2|51.4|54.22|51.42|54.22|51.42|54.2|51.4|0
1652135390000|2022-05-09 22:29:50|54.2|51.4|54.25|51.45|54.25|51.45|54.2|51.4|0
1652135400000|2022-05-09 22:30:00|54.3|51.5|54.25|51.45|54.35|51.55|54.25|51.45|0
1652135410000|2022-05-09 22:30:10|54.22|51.42|54.35|51.55|54.35|51.55|54.22|51.42|0
1652135430000|2022-05-09 22:30:30|54.32|51.52|54.35|51.55|54.35|51.55|54.32|51.52|0
1652135450000|2022-05-09 22:30:50|54.4|51.6|54.4|51.6|54.4|51.6|54.4|51.6|0
1652135460000|2022-05-09 22:31:00|54.54|51.74|54.59|51.79|54.59|51.79|54.52|51.72|0
1652135470000|2022-05-09 22:31:10|54.64|51.84|54.59|51.79|54.64|51.84|54.59|51.79|0
1652135480000|2022-05-09 22:31:20|54.54|51.74|54.45|51.65|54.54|51.74|54.45|51.65|0
1652135490000|2022-05-09 22:31:30|54.4|51.6|54.4|51.6|54.4|51.6|54.4|51.6|0
1652135500000|2022-05-09 22:31:40|54.42|51.62|54.49|51.69|54.49|51.69|54.42|51.62|0
1652135520000|2022-05-09 22:32:00|54.47|51.67|54.54|51.74|54.54|51.74|54.47|51.67|0
1652135530000|2022-05-09 22:32:10|54.69|51.89|54.62|51.82|54.69|51.89|54.62|51.82|0
1652135540000|2022-05-09 22:32:20|54.54|51.74|54.59|51.79|54.59|51.79|54.54|51.74|0
1652135550000|2022-05-09 22:32:30|54.54|51.74|54.64|51.84|54.64|51.84|54.54|51.74|0
1652135560000|2022-05-09 22:32:40|54.67|51.87|54.64|51.84|54.67|51.87|54.64|51.84|0
1652135570000|2022-05-09 22:32:50|54.69|51.89|54.69|51.89|54.69|51.89|54.64|51.84|0
1652135590000|2022-05-09 22:33:10|54.72|51.92|54.74|51.94|54.74|51.94|54.72|51.92|0
1652135600000|2022-05-09 22:33:20|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1652135610000|2022-05-09 22:33:30|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1652135620000|2022-05-09 22:33:40|54.79|51.99|54.89|52.09|54.89|52.09|54.79|51.99|0
1652135630000|2022-05-09 22:33:50|54.79|51.99|54.81|52.01|54.81|52.01|54.79|51.99|0
1652135640000|2022-05-09 22:34:00|54.84|52.04|54.84|52.04|54.89|52.09|54.84|52.04|0
1652135660000|2022-05-09 22:34:20|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1652135670000|2022-05-09 22:34:30|54.84|52.04|54.84|52.04|54.84|52.04|54.84|52.04|0
1652135680000|2022-05-09 22:34:40|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1652135700000|2022-05-09 22:35:00|54.84|52.04|54.79|51.99|54.84|52.04|54.79|51.99|0
1652135750000|2022-05-09 22:35:50|54.84|52.04|54.79|51.99|54.84|52.04|54.79|51.99|0
1652135790000|2022-05-09 22:36:30|54.81|52.01|54.94|52.14|54.94|52.14|54.81|52.01|0
1652135800000|2022-05-09 22:36:40|54.89|52.09|54.84|52.04|54.94|52.14|54.84|52.04|0
1652135810000|2022-05-09 22:36:50|54.91|52.11|54.91|52.11|54.91|52.11|54.91|52.11|0
1652135820000|2022-05-09 22:37:00|54.89|52.09|54.94|52.14|54.94|52.14|54.89|52.09|0
1652135830000|2022-05-09 22:37:10|54.89|52.09|54.94|52.14|54.94|52.14|54.89|52.09|0
1652135840000|2022-05-09 22:37:20|54.89|52.09|54.94|52.14|54.94|52.14|54.89|52.09|0
1652135860000|2022-05-09 22:37:40|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1652135880000|2022-05-09 22:38:00|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652135890000|2022-05-09 22:38:10|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1652135900000|2022-05-09 22:38:20|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1652135910000|2022-05-09 22:38:30|54.84|52.04|54.89|52.09|54.89|52.09|54.79|51.99|0
1652135920000|2022-05-09 22:38:40|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652135940000|2022-05-09 22:39:00|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1652135950000|2022-05-09 22:39:10|54.91|52.11|54.94|52.14|54.94|52.14|54.91|52.11|0
1652135960000|2022-05-09 22:39:20|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1652135970000|2022-05-09 22:39:30|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1652135990000|2022-05-09 22:39:50|54.84|52.04|54.84|52.04|54.84|52.04|54.84|52.04|0
1652136010000|2022-05-09 22:40:10|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1652136040000|2022-05-09 22:40:40|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1652136050000|2022-05-09 22:40:50|54.69|51.89|54.71|51.91|54.71|51.91|54.69|51.89|0
1652136060000|2022-05-09 22:41:00|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1652136070000|2022-05-09 22:41:10|54.71|51.91|54.59|51.79|54.71|51.91|54.59|51.79|0
1652136080000|2022-05-09 22:41:20|54.54|51.74|54.49|51.69|54.56|51.76|54.49|51.69|0
1652136090000|2022-05-09 22:41:30|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1652136100000|2022-05-09 22:41:40|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1652136110000|2022-05-09 22:41:50|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1652136120000|2022-05-09 22:42:00|54.59|51.79|54.59|51.79|54.59|51.79|54.59|51.79|0
1652136130000|2022-05-09 22:42:10|54.64|51.84|54.61|51.81|54.64|51.84|54.61|51.81|0
1652136140000|2022-05-09 22:42:20|54.64|51.84|54.59|51.79|54.64|51.84|54.59|51.79|0
1652136160000|2022-05-09 22:42:40|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1652136170000|2022-05-09 22:42:50|54.49|51.69|54.54|51.74|54.54|51.74|54.49|51.69|0
1652136180000|2022-05-09 22:43:00|54.59|51.79|54.61|51.81|54.61|51.81|54.59|51.79|0
1652136190000|2022-05-09 22:43:10|54.64|51.84|54.64|51.84|54.64|51.84|54.64|51.84|0
1652136200000|2022-05-09 22:43:20|54.59|51.79|54.59|51.79|54.59|51.79|54.59|51.79|0
1652136220000|2022-05-09 22:43:40|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1652136230000|2022-05-09 22:43:50|54.64|51.84|54.74|51.94|54.79|51.99|54.64|51.84|0
1652136240000|2022-05-09 22:44:00|54.79|51.99|54.74|51.94|54.84|52.04|54.74|51.94|0
1652136250000|2022-05-09 22:44:10|54.79|51.99|54.64|51.84|54.81|52.01|54.64|51.84|0
1652136260000|2022-05-09 22:44:20|54.59|51.79|54.59|51.79|54.59|51.79|54.54|51.74|0
1652136270000|2022-05-09 22:44:30|54.61|51.81|54.64|51.84|54.64|51.84|54.61|51.81|0
1652136280000|2022-05-09 22:44:40|54.59|51.79|54.64|51.84|54.64|51.84|54.59|51.79|0
1652136290000|2022-05-09 22:44:50|54.59|51.79|54.59|51.79|54.59|51.79|54.59|51.79|0
1652136300000|2022-05-09 22:45:00|54.61|51.81|54.54|51.74|54.64|51.84|54.54|51.74|0
1652136320000|2022-05-09 22:45:20|54.59|51.79|54.59|51.79|54.59|51.79|54.59|51.79|0
1652136330000|2022-05-09 22:45:30|54.54|51.74|54.54|51.74|54.54|51.74|54.54|51.74|0
1652136340000|2022-05-09 22:45:40|54.49|51.69|54.49|51.69|54.49|51.69|54.49|51.69|0
1652136390000|2022-05-09 22:46:30|54.44|51.64|54.39|51.59|54.44|51.64|54.39|51.59|0
1652136410000|2022-05-09 22:46:50|54.44|51.64|54.64|51.84|54.64|51.84|54.44|51.64|0
1652136420000|2022-05-09 22:47:00|54.69|51.89|54.74|51.94|54.74|51.94|54.69|51.89|0
1652136440000|2022-05-09 22:47:20|54.76|51.96|54.74|51.94|54.76|51.96|54.74|51.94|0
1652136450000|2022-05-09 22:47:30|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1652136460000|2022-05-09 22:47:40|54.64|51.84|54.64|51.84|54.64|51.84|54.64|51.84|0
1652136470000|2022-05-09 22:47:50|54.66|51.86|54.64|51.84|54.66|51.86|54.64|51.84|0
1652136480000|2022-05-09 22:48:00|54.66|51.86|54.69|51.89|54.69|51.89|54.64|51.84|0
1652136500000|2022-05-09 22:48:20|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1652136510000|2022-05-09 22:48:30|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1652136520000|2022-05-09 22:48:40|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1652136530000|2022-05-09 22:48:50|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1652136540000|2022-05-09 22:49:00|54.78|51.98|54.81|52.01|54.81|52.01|54.78|51.98|0
1652136550000|2022-05-09 22:49:10|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1652136560000|2022-05-09 22:49:20|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1652136570000|2022-05-09 22:49:30|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1652136580000|2022-05-09 22:49:40|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1652136610000|2022-05-09 22:50:10|54.78|51.98|54.73|51.93|54.78|51.98|54.73|51.93|0
1652136630000|2022-05-09 22:50:30|54.64|51.84|54.64|51.84|54.64|51.84|54.64|51.84|0
1652136650000|2022-05-09 22:50:50|54.73|51.93|54.76|51.96|54.76|51.96|54.73|51.93|0
1652136660000|2022-05-09 22:51:00|54.73|51.93|54.73|51.93|54.73|51.93|54.73|51.93|0
1652136670000|2022-05-09 22:51:10|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1652136680000|2022-05-09 22:51:20|54.64|51.84|54.59|51.79|54.64|51.84|54.59|51.79|0
1652136690000|2022-05-09 22:51:30|54.64|51.84|54.73|51.93|54.73|51.93|54.64|51.84|0
1652136700000|2022-05-09 22:51:40|54.78|51.98|54.78|51.98|54.78|51.98|54.78|51.98|0
1652136710000|2022-05-09 22:51:50|54.73|51.93|54.73|51.93|54.73|51.93|54.73|51.93|0
1652136740000|2022-05-09 22:52:20|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1652136750000|2022-05-09 22:52:30|54.71|51.91|54.73|51.93|54.73|51.93|54.71|51.91|0
1652136760000|2022-05-09 22:52:40|54.76|51.96|54.73|51.93|54.76|51.96|54.73|51.93|0
1652136780000|2022-05-09 22:53:00|54.71|51.91|54.71|51.91|54.73|51.93|54.71|51.91|0
1652136790000|2022-05-09 22:53:10|54.68|51.88|54.71|51.91|54.71|51.91|54.68|51.88|0
1652136800000|2022-05-09 22:53:20|54.68|51.88|54.66|51.86|54.68|51.88|54.66|51.86|0
1652136810000|2022-05-09 22:53:30|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1652136840000|2022-05-09 22:54:00|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1652136860000|2022-05-09 22:54:20|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1652136870000|2022-05-09 22:54:30|54.66|51.86|54.68|51.88|54.68|51.88|54.66|51.86|0
1652136880000|2022-05-09 22:54:40|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1652136890000|2022-05-09 22:54:50|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1652136900000|2022-05-09 22:55:00|54.66|51.86|54.68|51.88|54.68|51.88|54.66|51.86|0
1652136910000|2022-05-09 22:55:10|54.71|51.91|54.68|51.88|54.71|51.91|54.68|51.88|0
1652136950000|2022-05-09 22:55:50|54.73|51.93|54.73|51.93|54.73|51.93|54.73|51.93|0
1652136960000|2022-05-09 22:56:00|54.71|51.91|54.63|51.83|54.71|51.91|54.63|51.83|0
1652137000000|2022-05-09 22:56:40|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1652137010000|2022-05-09 22:56:50|54.61|51.81|54.58|51.78|54.61|51.81|54.58|51.78|0
1652137020000|2022-05-09 22:57:00|54.53|51.73|54.53|51.73|54.53|51.73|54.53|51.73|0
1652137030000|2022-05-09 22:57:10|54.44|51.64|54.48|51.68|54.48|51.68|54.44|51.64|0
1652137040000|2022-05-09 22:57:20|54.46|51.66|54.51|51.71|54.53|51.73|54.46|51.66|0
1652137050000|2022-05-09 22:57:30|54.48|51.68|54.53|51.73|54.53|51.73|54.48|51.68|0
1652137060000|2022-05-09 22:57:40|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1652137070000|2022-05-09 22:57:50|54.46|51.66|54.48|51.68|54.48|51.68|54.46|51.66|0
1652137080000|2022-05-09 22:58:00|54.46|51.66|54.48|51.68|54.48|51.68|54.46|51.66|0
1652137090000|2022-05-09 22:58:10|54.51|51.71|54.53|51.73|54.53|51.73|54.51|51.71|0
1652137100000|2022-05-09 22:58:20|54.56|51.76|54.58|51.78|54.58|51.78|54.56|51.76|0
1652137110000|2022-05-09 22:58:30|54.53|51.73|54.48|51.68|54.53|51.73|54.48|51.68|0
1652137130000|2022-05-09 22:58:50|54.43|51.63|54.39|51.59|54.43|51.63|54.39|51.59|0
1652137140000|2022-05-09 22:59:00|54.41|51.61|54.46|51.66|54.46|51.66|54.41|51.61|0
1652137150000|2022-05-09 22:59:10|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1652137170000|2022-05-09 22:59:30|54.51|51.71|54.53|51.73|54.53|51.73|54.48|51.68|0
1652137180000|2022-05-09 22:59:40|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1652137190000|2022-05-09 22:59:50|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1652137200000|2022-05-09 23:00:00|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1652137210000|2022-05-09 23:00:10|54.63|51.83|54.53|51.73|54.63|51.83|54.53|51.73|0
1652137220000|2022-05-09 23:00:20|54.58|51.78|54.63|51.83|54.63|51.83|54.58|51.78|0
1652137230000|2022-05-09 23:00:30|54.61|51.81|54.63|51.83|54.63|51.83|54.61|51.81|0
1652137240000|2022-05-09 23:00:40|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1652137250000|2022-05-09 23:00:50|54.66|51.86|54.61|51.81|54.66|51.86|54.58|51.78|0
1652137260000|2022-05-09 23:01:00|54.58|51.78|54.58|51.78|54.61|51.81|54.58|51.78|0
1652137270000|2022-05-09 23:01:10|54.53|51.73|54.56|51.76|54.56|51.76|54.53|51.73|0
1652137280000|2022-05-09 23:01:20|54.53|51.73|54.53|51.73|54.53|51.73|54.53|51.73|0
1652137300000|2022-05-09 23:01:40|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1652137310000|2022-05-09 23:01:50|54.53|51.73|54.53|51.73|54.53|51.73|54.53|51.73|0
1652137320000|2022-05-09 23:02:00|54.48|51.68|54.68|51.88|54.68|51.88|54.48|51.68|0
1652137350000|2022-05-09 23:02:30|54.7|51.9|54.7|51.9|54.7|51.9|54.7|51.9|0
1652137360000|2022-05-09 23:02:40|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1652137370000|2022-05-09 23:02:50|54.65|51.85|54.65|51.85|54.65|51.85|54.65|51.85|0
1652137380000|2022-05-09 23:03:00|54.68|51.88|54.68|51.88|54.73|51.93|54.68|51.88|0
1652137390000|2022-05-09 23:03:10|54.73|51.93|54.68|51.88|54.73|51.93|54.68|51.88|0
1652137400000|2022-05-09 23:03:20|54.73|51.93|54.68|51.88|54.73|51.93|54.68|51.88|0
1652137410000|2022-05-09 23:03:30|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1652137420000|2022-05-09 23:03:40|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1652137430000|2022-05-09 23:03:50|54.6|51.8|54.65|51.85|54.65|51.85|54.6|51.8|0
1652137440000|2022-05-09 23:04:00|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1652137450000|2022-05-09 23:04:10|54.65|51.85|54.65|51.85|54.65|51.85|54.65|51.85|0
1652137460000|2022-05-09 23:04:20|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1652137470000|2022-05-09 23:04:30|54.65|51.85|54.63|51.83|54.65|51.85|54.63|51.83|0
1652137490000|2022-05-09 23:04:50|54.6|51.8|54.58|51.78|54.6|51.8|54.58|51.78|0
1652137500000|2022-05-09 23:05:00|54.6|51.8|54.63|51.83|54.63|51.83|54.6|51.8|0
1652137510000|2022-05-09 23:05:10|54.65|51.85|54.68|51.88|54.68|51.88|54.65|51.85|0
1652137520000|2022-05-09 23:05:20|54.7|51.9|54.7|51.9|54.7|51.9|54.7|51.9|0
1652137530000|2022-05-09 23:05:30|54.68|51.88|54.63|51.83|54.68|51.88|54.63|51.83|0
1652137540000|2022-05-09 23:05:40|54.7|51.9|54.7|51.9|54.7|51.9|54.7|51.9|0
1652137550000|2022-05-09 23:05:50|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1652137580000|2022-05-09 23:06:20|54.7|51.9|54.68|51.88|54.7|51.9|54.68|51.88|0
1652137590000|2022-05-09 23:06:30|54.7|51.9|54.58|51.78|54.7|51.9|54.58|51.78|0
1652137630000|2022-05-09 23:07:10|54.6|51.8|54.6|51.8|54.6|51.8|54.6|51.8|0
1652137640000|2022-05-09 23:07:20|54.63|51.83|54.65|51.85|54.65|51.85|54.63|51.83|0
1652137650000|2022-05-09 23:07:30|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1652137660000|2022-05-09 23:07:40|54.53|51.73|54.53|51.73|54.53|51.73|54.53|51.73|0
1652137670000|2022-05-09 23:07:50|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1652137740000|2022-05-09 23:09:00|54.53|51.73|54.53|51.73|54.55|51.75|54.53|51.73|0
1652137770000|2022-05-09 23:09:30|54.5|51.7|54.48|51.68|54.5|51.7|54.48|51.68|0
1652137780000|2022-05-09 23:09:40|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1652137810000|2022-05-09 23:10:10|54.45|51.65|54.45|51.65|54.45|51.65|54.45|51.65|0
1652137820000|2022-05-09 23:10:20|54.48|51.68|54.43|51.63|54.48|51.68|54.43|51.63|0
1652137850000|2022-05-09 23:10:50|54.38|51.58|54.38|51.58|54.38|51.58|54.38|51.58|0
1652137860000|2022-05-09 23:11:00|54.33|51.53|54.18|51.38|54.33|51.53|54.18|51.38|0
1652137870000|2022-05-09 23:11:10|54.23|51.43|54.23|51.43|54.23|51.43|54.23|51.43|0
1652137890000|2022-05-09 23:11:30|54.18|51.38|54.18|51.38|54.18|51.38|54.18|51.38|0
1652137900000|2022-05-09 23:11:40|54.23|51.43|54.31|51.51|54.31|51.51|54.23|51.43|0
1652137910000|2022-05-09 23:11:50|54.28|51.48|54.23|51.43|54.31|51.51|54.23|51.43|0
1652137920000|2022-05-09 23:12:00|54.18|51.38|54.23|51.43|54.23|51.43|54.18|51.38|0
1652137930000|2022-05-09 23:12:10|54.21|51.41|54.21|51.41|54.21|51.41|54.21|51.41|0
1652137940000|2022-05-09 23:12:20|54.18|51.38|54.13|51.33|54.18|51.38|54.13|51.33|0
1652137950000|2022-05-09 23:12:30|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1652137960000|2022-05-09 23:12:40|54.06|51.26|54.06|51.26|54.06|51.26|54.04|51.24|0
1652137970000|2022-05-09 23:12:50|54.08|51.28|54.04|51.24|54.13|51.33|54.04|51.24|0
1652137980000|2022-05-09 23:13:00|54.01|51.21|54.01|51.21|54.04|51.24|54.01|51.21|0
1652137990000|2022-05-09 23:13:10|53.91|51.11|53.94|51.14|53.94|51.14|53.91|51.11|0
1652138000000|2022-05-09 23:13:20|53.99|51.19|54.04|51.24|54.04|51.24|53.99|51.19|0
1652138010000|2022-05-09 23:13:30|54.03|51.23|54.03|51.23|54.03|51.23|54.03|51.23|0
1652138020000|2022-05-09 23:13:40|54.08|51.28|54.11|51.31|54.11|51.31|54.08|51.28|0
1652138030000|2022-05-09 23:13:50|54.08|51.28|54.03|51.23|54.08|51.28|54.03|51.23|0
1652138040000|2022-05-09 23:14:00|54.08|51.28|53.99|51.19|54.08|51.28|53.99|51.19|0
1652138050000|2022-05-09 23:14:10|53.94|51.14|53.99|51.19|53.99|51.19|53.94|51.14|0
1652138060000|2022-05-09 23:14:20|53.91|51.11|53.89|51.09|53.91|51.11|53.89|51.09|0
1652138070000|2022-05-09 23:14:30|53.84|51.04|53.81|51.01|53.84|51.04|53.81|51.01|0
1652138080000|2022-05-09 23:14:40|53.79|50.99|53.79|50.99|53.81|51.01|53.79|50.99|0
1652138090000|2022-05-09 23:14:50|53.74|50.94|53.71|50.91|53.74|50.94|53.71|50.91|0
1652138100000|2022-05-09 23:15:00|53.74|50.94|53.84|51.04|53.84|51.04|53.74|50.94|0
1652138110000|2022-05-09 23:15:10|53.81|51.01|53.74|50.94|53.81|51.01|53.74|50.94|0
1652138120000|2022-05-09 23:15:20|53.76|50.96|53.74|50.94|53.76|50.96|53.74|50.94|0
1652138130000|2022-05-09 23:15:30|53.76|50.96|53.74|50.94|53.76|50.96|53.74|50.94|0
1652138140000|2022-05-09 23:15:40|53.69|50.89|53.69|50.89|53.69|50.89|53.69|50.89|0
1652138150000|2022-05-09 23:15:50|53.67|50.87|53.64|50.84|53.69|50.89|53.64|50.84|0
1652138160000|2022-05-09 23:16:00|53.69|50.89|53.69|50.89|53.69|50.89|53.69|50.89|0
1652138170000|2022-05-09 23:16:10|53.59|50.79|53.35|50.55|53.59|50.79|53.35|50.55|0
1652138190000|2022-05-09 23:16:30|53.3|50.5|53.35|50.55|53.35|50.55|53.3|50.5|0
1652138210000|2022-05-09 23:16:50|53.4|50.6|53.5|50.7|53.5|50.7|53.4|50.6|0
1652138220000|2022-05-09 23:17:00|53.45|50.65|53.45|50.65|53.5|50.7|53.45|50.65|0
1652138240000|2022-05-09 23:17:20|53.5|50.7|53.52|50.72|53.52|50.72|53.5|50.7|0
1652138250000|2022-05-09 23:17:30|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1652138260000|2022-05-09 23:17:40|53.59|50.79|53.64|50.84|53.64|50.84|53.59|50.79|0
1652138270000|2022-05-09 23:17:50|53.59|50.79|53.57|50.77|53.59|50.79|53.57|50.77|0
1652138280000|2022-05-09 23:18:00|53.59|50.79|53.62|50.82|53.62|50.82|53.59|50.79|0
1652138290000|2022-05-09 23:18:10|53.64|50.84|53.69|50.89|53.69|50.89|53.64|50.84|0
1652138300000|2022-05-09 23:18:20|53.64|50.84|53.54|50.74|53.64|50.84|53.54|50.74|0
1652138310000|2022-05-09 23:18:30|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1652138320000|2022-05-09 23:18:40|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1652138330000|2022-05-09 23:18:50|53.57|50.77|53.57|50.77|53.57|50.77|53.57|50.77|0
1652138340000|2022-05-09 23:19:00|53.59|50.79|53.62|50.82|53.62|50.82|53.59|50.79|0
1652138350000|2022-05-09 23:19:10|53.59|50.79|53.64|50.84|53.64|50.84|53.59|50.79|0
1652138360000|2022-05-09 23:19:20|53.66|50.86|53.71|50.91|53.71|50.91|53.66|50.86|0
1652138370000|2022-05-09 23:19:30|53.69|50.89|53.74|50.94|53.74|50.94|53.69|50.89|0
1652138380000|2022-05-09 23:19:40|53.69|50.89|53.69|50.89|53.69|50.89|53.69|50.89|0
1652138390000|2022-05-09 23:19:50|53.71|50.91|53.71|50.91|53.71|50.91|53.71|50.91|0
1652138400000|2022-05-09 23:20:00|53.74|50.94|53.84|51.04|53.84|51.04|53.74|50.94|0
1652138410000|2022-05-09 23:20:10|53.89|51.09|53.89|51.09|53.89|51.09|53.89|51.09|0
1652138420000|2022-05-09 23:20:20|53.91|51.11|53.91|51.11|53.91|51.11|53.91|51.11|0
1652138430000|2022-05-09 23:20:30|53.93|51.13|53.93|51.13|53.96|51.16|53.93|51.13|0
1652138440000|2022-05-09 23:20:40|53.98|51.18|53.98|51.18|53.98|51.18|53.98|51.18|0
1652138450000|2022-05-09 23:20:50|54.03|51.23|54.03|51.23|54.03|51.23|54.03|51.23|0
1652138460000|2022-05-09 23:21:00|54.01|51.21|54.01|51.21|54.03|51.23|54.01|51.21|0
1652138470000|2022-05-09 23:21:10|53.98|51.18|53.98|51.18|53.98|51.18|53.98|51.18|0
1652138480000|2022-05-09 23:21:20|53.93|51.13|53.79|50.99|53.93|51.13|53.79|50.99|0
1652138500000|2022-05-09 23:21:40|53.84|51.04|53.93|51.13|53.93|51.13|53.84|51.04|0
1652138510000|2022-05-09 23:21:50|53.88|51.08|53.88|51.08|53.91|51.11|53.88|51.08|0
1652138530000|2022-05-09 23:22:10|53.81|51.01|53.81|51.01|53.81|51.01|53.81|51.01|0
1652138540000|2022-05-09 23:22:20|53.76|50.96|53.69|50.89|53.76|50.96|53.66|50.86|0
1652138560000|2022-05-09 23:22:40|53.64|50.84|53.69|50.89|53.69|50.89|53.61|50.81|0
1652138570000|2022-05-09 23:22:50|53.59|50.79|53.61|50.81|53.61|50.81|53.59|50.79|0
1652138580000|2022-05-09 23:23:00|53.64|50.84|53.54|50.74|53.64|50.84|53.54|50.74|0
1652138590000|2022-05-09 23:23:10|53.44|50.64|53.4|50.6|53.44|50.64|53.4|50.6|0
1652138600000|2022-05-09 23:23:20|53.44|50.64|53.35|50.55|53.44|50.64|53.35|50.55|0
1652138610000|2022-05-09 23:23:30|53.3|50.5|53.25|50.45|53.35|50.55|53.25|50.45|0
1652138620000|2022-05-09 23:23:40|53.27|50.47|53.35|50.55|53.35|50.55|53.27|50.47|0
1652138630000|2022-05-09 23:23:50|53.4|50.6|53.4|50.6|53.4|50.6|53.4|50.6|0
1652138640000|2022-05-09 23:24:00|53.44|50.64|53.35|50.55|53.44|50.64|53.35|50.55|0
1652138650000|2022-05-09 23:24:10|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1652138660000|2022-05-09 23:24:20|53.35|50.55|53.35|50.55|53.35|50.55|53.3|50.5|0
1652138680000|2022-05-09 23:24:40|53.4|50.6|53.3|50.5|53.4|50.6|53.3|50.5|0
1652138690000|2022-05-09 23:24:50|53.35|50.55|53.4|50.6|53.4|50.6|53.35|50.55|0
1652138700000|2022-05-09 23:25:00|53.44|50.64|53.44|50.64|53.44|50.64|53.44|50.64|0
1652138730000|2022-05-09 23:25:30|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1652138740000|2022-05-09 23:25:40|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1652138750000|2022-05-09 23:25:50|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1652138760000|2022-05-09 23:26:00|53.3|50.5|53.35|50.55|53.35|50.55|53.3|50.5|0
1652138770000|2022-05-09 23:26:10|53.3|50.5|53.25|50.45|53.3|50.5|53.25|50.45|0
1652138780000|2022-05-09 23:26:20|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1652138790000|2022-05-09 23:26:30|53.32|50.52|53.32|50.52|53.32|50.52|53.32|50.52|0
1652138800000|2022-05-09 23:26:40|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1652138830000|2022-05-09 23:27:10|53.22|50.42|53.2|50.4|53.22|50.42|53.2|50.4|0
1652138840000|2022-05-09 23:27:20|53.15|50.35|53.1|50.3|53.15|50.35|53.1|50.3|0
1652138850000|2022-05-09 23:27:30|53.05|50.25|53.05|50.25|53.05|50.25|53.05|50.25|0
1652138860000|2022-05-09 23:27:40|52.91|50.11|53.15|50.35|53.15|50.35|52.91|50.11|0
1652138880000|2022-05-09 23:28:00|53.01|50.21|53.01|50.21|53.01|50.21|53.01|50.21|0
1652138890000|2022-05-09 23:28:10|53.03|50.23|53.05|50.25|53.05|50.25|53.03|50.23|0
1652138900000|2022-05-09 23:28:20|53.1|50.3|53.13|50.33|53.13|50.33|53.1|50.3|0
1652138910000|2022-05-09 23:28:30|53.15|50.35|53.15|50.35|53.15|50.35|53.15|50.35|0
1652138920000|2022-05-09 23:28:40|53.17|50.37|53.13|50.33|53.2|50.4|53.13|50.33|0
1652138930000|2022-05-09 23:28:50|53.15|50.35|53.15|50.35|53.15|50.35|53.15|50.35|0
1652138940000|2022-05-09 23:29:00|53.2|50.4|53.25|50.45|53.25|50.45|53.2|50.4|0
1652138970000|2022-05-09 23:29:30|53.27|50.47|53.34|50.54|53.34|50.54|53.27|50.47|0
1652138980000|2022-05-09 23:29:40|53.3|50.5|53.3|50.5|53.3|50.5|53.27|50.47|0
1652138990000|2022-05-09 23:29:50|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1652139000000|2022-05-09 23:30:00|53.3|50.5|53.39|50.59|53.39|50.59|53.3|50.5|0
1652139010000|2022-05-09 23:30:10|53.34|50.54|53.25|50.45|53.34|50.54|53.25|50.45|0
1652139020000|2022-05-09 23:30:20|53.2|50.4|53.25|50.45|53.25|50.45|53.2|50.4|0
1652139030000|2022-05-09 23:30:30|53.22|50.42|53.32|50.52|53.32|50.52|53.22|50.42|0
1652139040000|2022-05-09 23:30:40|53.34|50.54|53.39|50.59|53.39|50.59|53.34|50.54|0
1652139050000|2022-05-09 23:30:50|53.37|50.57|53.39|50.59|53.39|50.59|53.37|50.57|0
1652139060000|2022-05-09 23:31:00|53.44|50.64|53.46|50.66|53.46|50.66|53.44|50.64|0
1652139070000|2022-05-09 23:31:10|53.44|50.64|53.44|50.64|53.44|50.64|53.44|50.64|0
1652139090000|2022-05-09 23:31:30|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1652139100000|2022-05-09 23:31:40|53.44|50.64|53.46|50.66|53.46|50.66|53.44|50.64|0
1652139110000|2022-05-09 23:31:50|53.44|50.64|53.32|50.52|53.44|50.64|53.32|50.52|0
1652139120000|2022-05-09 23:32:00|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1652139130000|2022-05-09 23:32:10|53.34|50.54|53.44|50.64|53.44|50.64|53.32|50.52|0
1652139140000|2022-05-09 23:32:20|53.42|50.62|53.34|50.54|53.42|50.62|53.34|50.54|0
1652139150000|2022-05-09 23:32:30|53.39|50.59|53.44|50.64|53.44|50.64|53.39|50.59|0
1652139160000|2022-05-09 23:32:40|53.46|50.66|53.39|50.59|53.46|50.66|53.39|50.59|0
1652139170000|2022-05-09 23:32:50|53.42|50.62|53.39|50.59|53.42|50.62|53.39|50.59|0
1652139180000|2022-05-09 23:33:00|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1652139210000|2022-05-09 23:33:30|53.25|50.45|53.22|50.42|53.25|50.45|53.2|50.4|0
1652139220000|2022-05-09 23:33:40|53.25|50.45|53.29|50.49|53.29|50.49|53.25|50.45|0
1652139230000|2022-05-09 23:33:50|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1652139240000|2022-05-09 23:34:00|53.37|50.57|53.49|50.69|53.49|50.69|53.37|50.57|0
1652139250000|2022-05-09 23:34:10|53.44|50.64|53.44|50.64|53.44|50.64|53.41|50.61|0
1652139260000|2022-05-09 23:34:20|53.49|50.69|53.51|50.71|53.51|50.71|53.49|50.69|0
1652139270000|2022-05-09 23:34:30|53.54|50.74|53.54|50.74|53.56|50.76|53.54|50.74|0
1652139280000|2022-05-09 23:34:40|53.59|50.79|53.59|50.79|53.59|50.79|53.59|50.79|0
1652139290000|2022-05-09 23:34:50|53.61|50.81|53.64|50.84|53.64|50.84|53.61|50.81|0
1652139300000|2022-05-09 23:35:00|53.63|50.83|53.63|50.83|53.63|50.83|53.63|50.83|0
1652139310000|2022-05-09 23:35:10|53.66|50.86|53.66|50.86|53.66|50.86|53.63|50.83|0
1652139320000|2022-05-09 23:35:20|53.63|50.83|53.63|50.83|53.63|50.83|53.63|50.83|0
1652139330000|2022-05-09 23:35:30|53.68|50.88|53.73|50.93|53.73|50.93|53.68|50.88|0
1652139340000|2022-05-09 23:35:40|53.76|50.96|53.76|50.96|53.76|50.96|53.73|50.93|0
1652139350000|2022-05-09 23:35:50|53.68|50.88|53.68|50.88|53.71|50.91|53.68|50.88|0
1652139360000|2022-05-09 23:36:00|53.59|50.79|53.59|50.79|53.59|50.79|53.59|50.79|0
1652139370000|2022-05-09 23:36:10|53.63|50.83|53.59|50.79|53.63|50.83|53.59|50.79|0
1652139390000|2022-05-09 23:36:30|53.51|50.71|53.54|50.74|53.54|50.74|53.51|50.71|0
1652139420000|2022-05-09 23:37:00|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1652139430000|2022-05-09 23:37:10|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1652139450000|2022-05-09 23:37:30|53.36|50.56|53.36|50.56|53.39|50.59|53.36|50.56|0
1652139460000|2022-05-09 23:37:40|53.39|50.59|53.49|50.69|53.49|50.69|53.39|50.59|0
1652139470000|2022-05-09 23:37:50|53.46|50.66|53.41|50.61|53.49|50.69|53.41|50.61|0
1652139480000|2022-05-09 23:38:00|53.39|50.59|53.39|50.59|53.39|50.59|53.39|50.59|0
1652139490000|2022-05-09 23:38:10|53.34|50.54|53.29|50.49|53.34|50.54|53.29|50.49|0
1652139500000|2022-05-09 23:38:20|53.34|50.54|53.41|50.61|53.41|50.61|53.34|50.54|0
1652139510000|2022-05-09 23:38:30|53.44|50.64|53.39|50.59|53.44|50.64|53.39|50.59|0
1652139520000|2022-05-09 23:38:40|53.41|50.61|53.49|50.69|53.49|50.69|53.41|50.61|0
1652139540000|2022-05-09 23:39:00|53.44|50.64|53.44|50.64|53.46|50.66|53.44|50.64|0
1652139550000|2022-05-09 23:39:10|53.46|50.66|53.49|50.69|53.49|50.69|53.46|50.66|0
1652139560000|2022-05-09 23:39:20|53.54|50.74|53.54|50.74|53.54|50.74|53.54|50.74|0
1652139570000|2022-05-09 23:39:30|53.58|50.78|53.63|50.83|53.63|50.83|53.58|50.78|0
1652139580000|2022-05-09 23:39:40|53.68|50.88|53.66|50.86|53.71|50.91|53.66|50.86|0
1652139600000|2022-05-09 23:40:00|53.71|50.91|53.73|50.93|53.73|50.93|53.71|50.91|0
1652139610000|2022-05-09 23:40:10|53.75|50.95|53.73|50.93|53.75|50.95|53.73|50.93|0
1652139620000|2022-05-09 23:40:20|53.75|50.95|53.73|50.93|53.75|50.95|53.73|50.93|0
1652139630000|2022-05-09 23:40:30|53.71|50.91|53.68|50.88|53.71|50.91|53.68|50.88|0
1652139650000|2022-05-09 23:40:50|53.73|50.93|53.63|50.83|53.73|50.93|53.63|50.83|0
1652139670000|2022-05-09 23:41:10|53.58|50.78|53.73|50.93|53.73|50.93|53.58|50.78|0
1652139680000|2022-05-09 23:41:20|53.78|50.98|53.88|51.08|53.88|51.08|53.78|50.98|0
1652139690000|2022-05-09 23:41:30|53.9|51.1|53.93|51.13|53.93|51.13|53.9|51.1|0
1652139710000|2022-05-09 23:41:50|53.98|51.18|53.98|51.18|53.98|51.18|53.98|51.18|0
1652139720000|2022-05-09 23:42:00|54|51.2|54.05|51.25|54.05|51.25|54|51.2|0
1652139730000|2022-05-09 23:42:10|54.02|51.22|54.02|51.22|54.02|51.22|54.02|51.22|0
1652139750000|2022-05-09 23:42:30|53.97|51.17|54.02|51.22|54.02|51.22|53.97|51.17|0
1652139760000|2022-05-09 23:42:40|54.07|51.27|53.97|51.17|54.07|51.27|53.97|51.17|0
1652139770000|2022-05-09 23:42:50|53.93|51.13|53.93|51.13|53.93|51.13|53.93|51.13|0
1652139780000|2022-05-09 23:43:00|53.95|51.15|53.93|51.13|53.95|51.15|53.93|51.13|0
1652139790000|2022-05-09 23:43:10|54|51.2|54.02|51.22|54.02|51.22|54|51.2|0
1652139800000|2022-05-09 23:43:20|54.05|51.25|54.05|51.25|54.05|51.25|54.02|51.22|0
1652139810000|2022-05-09 23:43:30|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1652139820000|2022-05-09 23:43:40|54.12|51.32|54.12|51.32|54.12|51.32|54.12|51.32|0
1652139840000|2022-05-09 23:44:00|54.17|51.37|54.22|51.42|54.27|51.47|54.17|51.37|0
1652139850000|2022-05-09 23:44:10|54.27|51.47|54.17|51.37|54.27|51.47|54.17|51.37|0
1652139860000|2022-05-09 23:44:20|54.15|51.35|54.12|51.32|54.15|51.35|54.12|51.32|0
1652139880000|2022-05-09 23:44:40|54.07|51.27|54.02|51.22|54.07|51.27|54.02|51.22|0
1652139890000|2022-05-09 23:44:50|53.97|51.17|53.97|51.17|53.97|51.17|53.97|51.17|0
1652139900000|2022-05-09 23:45:00|54.02|51.22|53.68|50.88|54.02|51.22|53.68|50.88|0
1652139910000|2022-05-09 23:45:10|53.7|50.9|53.85|51.05|53.85|51.05|53.7|50.9|0
1652139920000|2022-05-09 23:45:20|53.88|51.08|53.9|51.1|53.9|51.1|53.88|51.08|0
1652139930000|2022-05-09 23:45:30|53.92|51.12|53.97|51.17|53.97|51.17|53.92|51.12|0
1652139940000|2022-05-09 23:45:40|54.02|51.22|53.95|51.15|54.02|51.22|53.95|51.15|0
1652139950000|2022-05-09 23:45:50|53.92|51.12|54|51.2|54|51.2|53.92|51.12|0
1652139960000|2022-05-09 23:46:00|54.12|51.32|54.27|51.47|54.27|51.47|54.12|51.32|0
1652139970000|2022-05-09 23:46:10|54.29|51.49|54.32|51.52|54.32|51.52|54.29|51.49|0
1652139980000|2022-05-09 23:46:20|54.22|51.42|54.17|51.37|54.22|51.42|54.17|51.37|0
1652139990000|2022-05-09 23:46:30|54.19|51.39|54.19|51.39|54.19|51.39|54.19|51.39|0
1652140000000|2022-05-09 23:46:40|54.17|51.37|54.12|51.32|54.17|51.37|54.12|51.32|0
1652140020000|2022-05-09 23:47:00|54.17|51.37|54.14|51.34|54.17|51.37|54.14|51.34|0
1652140030000|2022-05-09 23:47:10|54.17|51.37|54.14|51.34|54.17|51.37|54.14|51.34|0
1652140040000|2022-05-09 23:47:20|54.17|51.37|54.07|51.27|54.17|51.37|54.07|51.27|0
1652140050000|2022-05-09 23:47:30|54.02|51.22|54.07|51.27|54.07|51.27|54.02|51.22|0
1652140060000|2022-05-09 23:47:40|54.02|51.22|53.97|51.17|54.02|51.22|53.97|51.17|0
1652140070000|2022-05-09 23:47:50|53.9|51.1|53.83|51.03|53.9|51.1|53.83|51.03|0
1652140080000|2022-05-09 23:48:00|53.78|50.98|53.78|50.98|53.78|50.98|53.73|50.93|0
1652140090000|2022-05-09 23:48:10|53.73|50.93|53.92|51.12|53.92|51.12|53.73|50.93|0
1652140100000|2022-05-09 23:48:20|54.02|51.22|54.05|51.25|54.07|51.27|54.02|51.22|0
1652140110000|2022-05-09 23:48:30|54.02|51.22|53.92|51.12|54.02|51.22|53.92|51.12|0
1652140120000|2022-05-09 23:48:40|53.97|51.17|53.97|51.17|53.97|51.17|53.97|51.17|0
1652140130000|2022-05-09 23:48:50|54.02|51.22|53.92|51.12|54.02|51.22|53.92|51.12|0
1652140140000|2022-05-09 23:49:00|53.87|51.07|53.87|51.07|53.9|51.1|53.85|51.05|0
1652140150000|2022-05-09 23:49:10|53.92|51.12|53.92|51.12|53.92|51.12|53.92|51.12|0
1652140160000|2022-05-09 23:49:20|54|51.2|53.97|51.17|54|51.2|53.97|51.17|0
1652140170000|2022-05-09 23:49:30|53.92|51.12|53.97|51.17|53.97|51.17|53.92|51.12|0
1652140180000|2022-05-09 23:49:40|53.92|51.12|53.78|50.98|53.92|51.12|53.78|50.98|0
1652140190000|2022-05-09 23:49:50|53.75|50.95|53.63|50.83|53.75|50.95|53.63|50.83|0
1652140200000|2022-05-09 23:50:00|53.58|50.78|53.63|50.83|53.63|50.83|53.58|50.78|0
1652140210000|2022-05-09 23:50:10|53.58|50.78|53.63|50.83|53.65|50.85|53.58|50.78|0
1652140220000|2022-05-09 23:50:20|53.68|50.88|53.82|51.02|53.82|51.02|53.68|50.88|0
1652140230000|2022-05-09 23:50:30|53.92|51.12|53.97|51.17|53.97|51.17|53.92|51.12|0
1652140240000|2022-05-09 23:50:40|53.95|51.15|53.97|51.17|53.97|51.17|53.92|51.12|0
1652140250000|2022-05-09 23:50:50|53.9|51.1|53.95|51.15|53.95|51.15|53.9|51.1|0
1652140260000|2022-05-09 23:51:00|53.97|51.17|54.07|51.27|54.07|51.27|53.97|51.17|0
1652140270000|2022-05-09 23:51:10|54.12|51.32|54.07|51.27|54.17|51.37|54.07|51.27|0
1652140280000|2022-05-09 23:51:20|54.09|51.29|54.12|51.32|54.12|51.32|54.02|51.22|0
1652140290000|2022-05-09 23:51:30|54.17|51.37|54.12|51.32|54.19|51.39|54.12|51.32|0
1652140300000|2022-05-09 23:51:40|54.02|51.22|53.97|51.17|54.02|51.22|53.97|51.17|0
1652140310000|2022-05-09 23:51:50|53.99|51.19|53.99|51.19|53.99|51.19|53.99|51.19|0
1652140320000|2022-05-09 23:52:00|53.95|51.15|53.92|51.12|53.95|51.15|53.87|51.07|0
1652140330000|2022-05-09 23:52:10|53.97|51.17|53.95|51.15|53.99|51.19|53.95|51.15|0
1652140340000|2022-05-09 23:52:20|53.97|51.17|53.97|51.17|54.02|51.22|53.97|51.17|0
1652140350000|2022-05-09 23:52:30|53.95|51.15|53.97|51.17|53.97|51.17|53.95|51.15|0
1652140360000|2022-05-09 23:52:40|54.02|51.22|54.02|51.22|54.02|51.22|53.99|51.19|0
1652140370000|2022-05-09 23:52:50|54.04|51.24|54.12|51.32|54.12|51.32|54.04|51.24|0
1652140380000|2022-05-09 23:53:00|54.09|51.29|54.02|51.22|54.09|51.29|54.02|51.22|0
1652140390000|2022-05-09 23:53:10|53.97|51.17|53.97|51.17|53.97|51.17|53.97|51.17|0
1652140410000|2022-05-09 23:53:30|53.92|51.12|53.99|51.19|53.99|51.19|53.92|51.12|0
1652140420000|2022-05-09 23:53:40|53.97|51.17|53.97|51.17|53.97|51.17|53.97|51.17|0
1652140430000|2022-05-09 23:53:50|53.95|51.15|53.97|51.17|53.97|51.17|53.95|51.15|0
1652140440000|2022-05-09 23:54:00|54.02|51.22|54.02|51.22|54.02|51.22|54.02|51.22|0
1652140450000|2022-05-09 23:54:10|54.04|51.24|54.09|51.29|54.09|51.29|54.04|51.24|0
1652140460000|2022-05-09 23:54:20|54.07|51.27|54.04|51.24|54.07|51.27|54.04|51.24|0
1652140470000|2022-05-09 23:54:30|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1652140480000|2022-05-09 23:54:40|54.04|51.24|54.04|51.24|54.04|51.24|54.04|51.24|0
1652140490000|2022-05-09 23:54:50|54.02|51.22|54.02|51.22|54.02|51.22|54.02|51.22|0
1652140500000|2022-05-09 23:55:00|53.97|51.17|54.07|51.27|54.07|51.27|53.97|51.17|0
1652140510000|2022-05-09 23:55:10|54.12|51.32|54.12|51.32|54.12|51.32|54.12|51.32|0
1652140520000|2022-05-09 23:55:20|54.07|51.27|54.17|51.37|54.17|51.37|54.07|51.27|0
1652140530000|2022-05-09 23:55:30|54.14|51.34|54.17|51.37|54.17|51.37|54.14|51.34|0
1652140540000|2022-05-09 23:55:40|54.14|51.34|54.14|51.34|54.17|51.37|54.14|51.34|0
1652140550000|2022-05-09 23:55:50|54.17|51.37|54.26|51.46|54.26|51.46|54.17|51.37|0
1652140560000|2022-05-09 23:56:00|54.22|51.42|54.26|51.46|54.26|51.46|54.22|51.42|0
1652140580000|2022-05-09 23:56:20|54.24|51.44|54.24|51.44|54.24|51.44|54.24|51.44|0
1652140590000|2022-05-09 23:56:30|54.26|51.46|54.51|51.71|54.56|51.76|54.26|51.46|0
1652140600000|2022-05-09 23:56:40|54.54|51.74|54.56|51.76|54.61|51.81|54.54|51.74|0
1652140610000|2022-05-09 23:56:50|54.54|51.74|54.56|51.76|54.56|51.76|54.54|51.74|0
1652140620000|2022-05-09 23:57:00|54.51|51.71|54.61|51.81|54.61|51.81|54.51|51.71|0
1652140630000|2022-05-09 23:57:10|54.66|51.86|54.66|51.86|54.66|51.86|54.63|51.83|0
1652140640000|2022-05-09 23:57:20|54.63|51.83|54.63|51.83|54.63|51.83|54.61|51.81|0
1652140650000|2022-05-09 23:57:30|54.66|51.86|54.63|51.83|54.66|51.86|54.61|51.81|0
1652140660000|2022-05-09 23:57:40|54.56|51.76|54.56|51.76|54.56|51.76|54.56|51.76|0
1652140670000|2022-05-09 23:57:50|54.53|51.73|54.49|51.69|54.53|51.73|54.49|51.69|0
1652140680000|2022-05-09 23:58:00|54.51|51.71|54.51|51.71|54.51|51.71|54.46|51.66|0
1652140690000|2022-05-09 23:58:10|54.49|51.69|54.41|51.61|54.49|51.69|54.41|51.61|0
1652140700000|2022-05-09 23:58:20|54.39|51.59|54.34|51.54|54.39|51.59|54.34|51.54|0
1652140710000|2022-05-09 23:58:30|54.41|51.61|54.36|51.56|54.46|51.66|54.36|51.56|0
1652140720000|2022-05-09 23:58:40|54.34|51.54|54.36|51.56|54.36|51.56|54.34|51.54|0
1652140740000|2022-05-09 23:59:00|54.41|51.61|54.36|51.56|54.41|51.61|54.36|51.56|0
1652140760000|2022-05-09 23:59:20|54.41|51.61|54.48|51.68|54.48|51.68|54.41|51.61|0
1652140770000|2022-05-09 23:59:30|54.46|51.66|54.46|51.66|54.46|51.66|54.46|51.66|0
1652140790000|2022-05-09 23:59:50|54.48|51.68|54.41|51.61|54.48|51.68|54.41|51.61|0
1652140800000|2022-05-10 00:00:00|54.43|51.63|54.51|51.71|54.51|51.71|54.43|51.63|0
1652140810000|2022-05-10 00:00:10|54.56|51.76|54.51|51.71|54.56|51.76|54.51|51.71|0
1652140820000|2022-05-10 00:00:20|54.39|51.59|54.36|51.56|54.39|51.59|54.31|51.51|0
1652140830000|2022-05-10 00:00:30|54.26|51.46|54.26|51.46|54.26|51.46|54.26|51.46|0
1652140840000|2022-05-10 00:00:40|54.31|51.51|54.41|51.61|54.43|51.63|54.31|51.51|0
1652140850000|2022-05-10 00:00:50|54.39|51.59|54.31|51.51|54.39|51.59|54.31|51.51|0
1652140860000|2022-05-10 00:01:00|54.29|51.49|54.07|51.27|54.29|51.49|54.07|51.27|0
1652140870000|2022-05-10 00:01:10|54.12|51.32|54.12|51.32|54.16|51.36|54.12|51.32|0
1652140880000|2022-05-10 00:01:20|54.21|51.41|54.16|51.36|54.21|51.41|54.16|51.36|0
1652140890000|2022-05-10 00:01:30|54.21|51.41|54.07|51.27|54.21|51.41|54.07|51.27|0
1652140900000|2022-05-10 00:01:40|54.09|51.29|53.87|51.07|54.09|51.29|53.82|51.02|0
1652140910000|2022-05-10 00:01:50|53.84|51.04|53.82|51.02|53.84|51.04|53.82|51.02|0
1652140920000|2022-05-10 00:02:00|53.77|50.97|53.65|50.85|53.77|50.97|53.65|50.85|0
1652140930000|2022-05-10 00:02:10|53.62|50.82|53.5|50.7|53.62|50.82|53.5|50.7|0
1652140940000|2022-05-10 00:02:20|53.62|50.82|53.53|50.73|53.62|50.82|53.53|50.73|0
1652140950000|2022-05-10 00:02:30|53.5|50.7|53.6|50.8|53.6|50.8|53.5|50.7|0
1652140960000|2022-05-10 00:02:40|53.58|50.78|53.48|50.68|53.58|50.78|53.48|50.68|0
1652140970000|2022-05-10 00:02:50|53.45|50.65|53.43|50.63|53.45|50.65|53.33|50.53|0
1652140980000|2022-05-10 00:03:00|53.38|50.58|53.5|50.7|53.5|50.7|53.38|50.58|0
1652140990000|2022-05-10 00:03:10|53.48|50.68|53.53|50.73|53.58|50.78|53.48|50.68|0
1652141000000|2022-05-10 00:03:20|53.48|50.68|53.33|50.53|53.48|50.68|53.33|50.53|0
1652141010000|2022-05-10 00:03:30|53.38|50.58|53.26|50.46|53.38|50.58|53.26|50.46|0
1652141020000|2022-05-10 00:03:40|53.23|50.43|53.33|50.53|53.33|50.53|53.23|50.43|0
1652141030000|2022-05-10 00:03:50|53.43|50.63|53.38|50.58|53.48|50.68|53.38|50.58|0
1652141040000|2022-05-10 00:04:00|53.43|50.63|53.38|50.58|53.43|50.63|53.35|50.55|0
1652141050000|2022-05-10 00:04:10|53.4|50.6|53.23|50.43|53.4|50.6|53.23|50.43|0
1652141060000|2022-05-10 00:04:20|53.19|50.39|53.23|50.43|53.23|50.43|53.14|50.34|0
1652141070000|2022-05-10 00:04:30|53.28|50.48|53.23|50.43|53.33|50.53|53.23|50.43|0
1652141080000|2022-05-10 00:04:40|53.16|50.36|53.14|50.34|53.16|50.36|53.14|50.34|0
1652141090000|2022-05-10 00:04:50|53.19|50.39|53.19|50.39|53.23|50.43|53.19|50.39|0
1652141100000|2022-05-10 00:05:00|53.21|50.41|53.23|50.43|53.28|50.48|53.21|50.41|0
1652141110000|2022-05-10 00:05:10|53.21|50.41|53.19|50.39|53.21|50.41|53.19|50.39|0
1652141120000|2022-05-10 00:05:20|53.21|50.41|53.19|50.39|53.21|50.41|53.19|50.39|0
1652141130000|2022-05-10 00:05:30|53.23|50.43|53.14|50.34|53.23|50.43|53.14|50.34|0
1652141140000|2022-05-10 00:05:40|53.09|50.29|53.04|50.24|53.09|50.29|53.04|50.24|0
1652141150000|2022-05-10 00:05:50|53.01|50.21|52.94|50.14|53.01|50.21|52.85|50.05|0
1652141160000|2022-05-10 00:06:00|52.99|50.19|52.99|50.19|52.99|50.19|52.99|50.19|0
1652141170000|2022-05-10 00:06:10|52.97|50.17|52.99|50.19|52.99|50.19|52.94|50.14|0
1652141180000|2022-05-10 00:06:20|52.94|50.14|52.75|49.95|52.94|50.14|52.75|49.95|0
1652141190000|2022-05-10 00:06:30|52.8|50|52.82|50.02|52.85|50.05|52.8|50|0
1652141200000|2022-05-10 00:06:40|52.85|50.05|52.89|50.09|52.89|50.09|52.85|50.05|0
1652141210000|2022-05-10 00:06:50|52.92|50.12|53.09|50.29|53.09|50.29|52.92|50.12|0
1652141220000|2022-05-10 00:07:00|53.06|50.26|52.89|50.09|53.06|50.26|52.89|50.09|0
1652141230000|2022-05-10 00:07:10|52.85|50.05|52.77|49.97|52.85|50.05|52.77|49.97|0
1652141240000|2022-05-10 00:07:20|52.8|50|52.8|50|52.8|50|52.77|49.97|0
1652141250000|2022-05-10 00:07:30|52.75|49.95|52.85|50.05|52.85|50.05|52.7|49.9|0
1652141260000|2022-05-10 00:07:40|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1652141270000|2022-05-10 00:07:50|52.8|50|52.99|50.19|52.99|50.19|52.8|50|0
1652141280000|2022-05-10 00:08:00|53.06|50.26|52.99|50.19|53.06|50.26|52.99|50.19|0
1652141290000|2022-05-10 00:08:10|53.04|50.24|53.06|50.26|53.09|50.29|53.04|50.24|0
1652141300000|2022-05-10 00:08:20|53.11|50.31|53.14|50.34|53.14|50.34|53.09|50.29|0
1652141310000|2022-05-10 00:08:30|53.09|50.29|53.09|50.29|53.14|50.34|53.06|50.26|0
1652141320000|2022-05-10 00:08:40|53.18|50.38|53.09|50.29|53.18|50.38|53.09|50.29|0
1652141330000|2022-05-10 00:08:50|53.14|50.34|53.18|50.38|53.18|50.38|53.14|50.34|0
1652141340000|2022-05-10 00:09:00|53.16|50.36|53.04|50.24|53.16|50.36|53.01|50.21|0
1652141350000|2022-05-10 00:09:10|53.06|50.26|53.06|50.26|53.06|50.26|53.04|50.24|0
1652141360000|2022-05-10 00:09:20|53.09|50.29|53.16|50.36|53.23|50.43|53.06|50.26|0
1652141370000|2022-05-10 00:09:30|53.11|50.31|53.09|50.29|53.11|50.31|53.04|50.24|0
1652141380000|2022-05-10 00:09:40|53.06|50.26|52.8|50|53.06|50.26|52.8|50|0
1652141390000|2022-05-10 00:09:50|52.75|49.95|52.7|49.9|52.75|49.95|52.7|49.9|0
1652141400000|2022-05-10 00:10:00|52.8|50|52.7|49.9|52.8|50|52.7|49.9|0
1652141410000|2022-05-10 00:10:10|52.6|49.8|52.58|49.78|52.6|49.8|52.56|49.76|0
1652141420000|2022-05-10 00:10:20|52.48|49.68|52.32|49.52|52.6|49.8|52.32|49.52|0
1652141430000|2022-05-10 00:10:30|52.36|49.56|51.98|49.18|52.36|49.56|51.98|49.18|0
1652141440000|2022-05-10 00:10:40|51.93|49.13|51.86|49.06|52.03|49.23|51.86|49.06|0
1652141450000|2022-05-10 00:10:50|51.55|48.75|51.48|48.68|51.55|48.75|51.39|48.59|0
1652141460000|2022-05-10 00:11:00|51.51|48.71|51.46|48.66|51.51|48.71|51.46|48.66|0
1652141470000|2022-05-10 00:11:10|51.55|48.75|51.51|48.71|51.58|48.78|51.51|48.71|0
1652141480000|2022-05-10 00:11:20|51.46|48.66|51.55|48.75|51.55|48.75|51.43|48.63|0
1652141490000|2022-05-10 00:11:30|51.6|48.8|51.55|48.75|51.65|48.85|51.55|48.75|0
1652141500000|2022-05-10 00:11:40|51.53|48.73|51.6|48.8|51.6|48.8|51.53|48.73|0
1652141510000|2022-05-10 00:11:50|51.55|48.75|51.55|48.75|51.6|48.8|51.55|48.75|0
1652141520000|2022-05-10 00:12:00|51.46|48.66|51.34|48.54|51.46|48.66|51.32|48.52|0
1652141530000|2022-05-10 00:12:10|51.32|48.52|51.27|48.47|51.32|48.52|51.24|48.44|0
1652141540000|2022-05-10 00:12:20|51.34|48.54|51.41|48.61|51.41|48.61|51.34|48.54|0
1652141550000|2022-05-10 00:12:30|51.46|48.66|51.34|48.54|51.46|48.66|51.34|48.54|0
1652141560000|2022-05-10 00:12:40|51.41|48.61|51.41|48.61|51.46|48.66|51.41|48.61|0
1652141570000|2022-05-10 00:12:50|51.48|48.68|51.5|48.7|51.5|48.7|51.46|48.66|0
1652141580000|2022-05-10 00:13:00|51.46|48.66|51.78|48.42|51.78|48.7|51.46|48.38|0
1652141590000|2022-05-10 00:13:10|51.83|48.47|51.78|48.42|51.83|48.47|51.74|48.38|0
1652141600000|2022-05-10 00:13:20|51.76|48.4|51.74|48.38|51.76|48.4|51.64|48.28|0
1652141610000|2022-05-10 00:13:30|51.71|48.35|51.69|48.33|51.71|48.35|51.64|48.28|0
1652141620000|2022-05-10 00:13:40|51.74|48.38|51.88|48.52|51.88|48.52|51.74|48.38|0
1652141630000|2022-05-10 00:13:50|51.76|48.4|51.83|48.47|51.83|48.47|51.76|48.4|0
1652141640000|2022-05-10 00:14:00|51.88|48.52|51.76|48.4|51.88|48.52|51.74|48.38|0
1652141650000|2022-05-10 00:14:10|51.74|48.38|51.66|48.3|51.78|48.42|51.66|48.3|0
1652141660000|2022-05-10 00:14:20|51.59|48.23|51.59|48.23|51.59|48.23|51.59|48.23|0
1652141670000|2022-05-10 00:14:30|51.55|48.19|51.59|48.23|51.59|48.23|51.55|48.19|0
1652141680000|2022-05-10 00:14:40|51.45|48.09|51.55|48.19|51.55|48.19|51.45|48.09|0
1652141690000|2022-05-10 00:14:50|51.5|48.14|50.91|47.55|51.5|48.14|50.91|47.55|0
1652141700000|2022-05-10 00:15:00|50.89|47.53|50.38|47.02|50.89|47.53|50.38|47.02|0
1652141710000|2022-05-10 00:15:10|50.42|47.06|50.42|47.06|50.52|47.16|50.42|47.06|0
1652141720000|2022-05-10 00:15:20|50.38|47.02|50.19|46.83|50.38|47.02|50.19|46.83|0
1652141730000|2022-05-10 00:15:30|49.55|46.19|49.46|46.1|49.55|46.19|49.41|46.05|0
1652141740000|2022-05-10 00:15:40|49.37|46.01|49.41|46.05|49.5|46.14|49.37|46.01|0
1652141750000|2022-05-10 00:15:50|49.48|46.12|49.59|46.23|49.59|46.23|49.48|46.12|0
1652141760000|2022-05-10 00:16:00|49.37|46.01|48.37|45.01|49.37|46.01|48.37|45.01|0
1652141770000|2022-05-10 00:16:10|48.41|45.05|48.62|45.26|48.62|45.26|48.41|45.05|0
1652141780000|2022-05-10 00:16:20|48.73|45.37|48.32|44.96|48.73|45.37|48.32|44.96|0
1652141790000|2022-05-10 00:16:30|48.37|45.01|48.28|44.92|48.37|45.01|48.23|44.87|0
1652141800000|2022-05-10 00:16:40|47.65|44.29|48.08|44.72|48.14|44.78|47.65|44.29|0
1652141810000|2022-05-10 00:16:50|49.3|45.94|49.89|46.53|49.89|46.53|49.3|45.94|0
1652141820000|2022-05-10 00:17:00|49.75|46.39|49.84|46.48|49.96|46.6|49.75|46.39|0
1652141830000|2022-05-10 00:17:10|49.77|46.41|49.8|46.44|49.82|46.46|49.71|46.35|0
1652141840000|2022-05-10 00:17:20|50.03|46.67|49.8|46.44|50.03|46.67|49.8|46.44|0
1652141850000|2022-05-10 00:17:30|49.75|46.39|49.77|46.41|49.77|46.41|49.73|46.37|0
1652141860000|2022-05-10 00:17:40|49.8|46.44|49.61|46.25|49.96|46.6|49.61|46.25|0
1652141870000|2022-05-10 00:17:50|49.43|46.07|49.52|46.16|49.57|46.21|49.43|46.07|0
1652141880000|2022-05-10 00:18:00|49.39|46.03|49.5|46.14|49.5|46.14|49.39|46.03|0
1652141890000|2022-05-10 00:18:10|49.48|46.12|49.61|46.25|49.66|46.3|49.48|46.12|0
1652141900000|2022-05-10 00:18:20|49.57|46.21|49.61|46.25|49.61|46.25|49.48|46.12|0
1652141910000|2022-05-10 00:18:30|49.43|46.07|49.45|46.09|49.45|46.09|49.43|46.07|0
1652141920000|2022-05-10 00:18:40|49.48|46.12|49.7|46.34|49.7|46.34|49.48|46.12|0
1652141930000|2022-05-10 00:18:50|49.93|46.57|49.75|46.39|49.93|46.57|49.75|46.39|0
1652141940000|2022-05-10 00:19:00|49.68|46.32|49.57|46.21|49.7|46.34|49.57|46.21|0
1652141950000|2022-05-10 00:19:10|49.68|46.32|49.7|46.34|49.8|46.44|49.68|46.32|0
1652141960000|2022-05-10 00:19:20|49.66|46.3|49.75|46.39|49.77|46.41|49.61|46.25|0
1652141970000|2022-05-10 00:19:30|49.77|46.41|49.8|46.44|49.8|46.44|49.73|46.37|0
1652141980000|2022-05-10 00:19:40|49.75|46.39|49.66|46.3|49.75|46.39|49.66|46.3|0
1652141990000|2022-05-10 00:19:50|49.63|46.27|49.66|46.3|49.66|46.3|49.63|46.27|0
1652142000000|2022-05-10 00:20:00|49.77|46.41|49.25|45.89|49.77|46.41|49.25|45.89|0
1652142010000|2022-05-10 00:20:10|49.16|45.8|49.29|45.93|49.29|45.93|49.11|45.75|0
1652142020000|2022-05-10 00:20:20|49.25|45.89|49.34|45.98|49.34|45.98|49.25|45.89|0
1652142030000|2022-05-10 00:20:30|49.39|46.03|49.25|45.89|49.39|46.03|49.25|45.89|0
1652142040000|2022-05-10 00:20:40|49.27|45.91|49.2|45.84|49.27|45.91|49.2|45.84|0
1652142050000|2022-05-10 00:20:50|49.23|45.87|49.34|45.98|49.34|45.98|49.2|45.84|0
1652142060000|2022-05-10 00:21:00|49.41|46.05|49.48|46.12|49.48|46.12|49.38|46.02|0
1652142070000|2022-05-10 00:21:10|49.57|46.21|49.63|46.27|49.63|46.27|49.57|46.21|0
1652142080000|2022-05-10 00:21:20|49.7|46.34|49.63|46.27|49.77|46.41|49.61|46.25|0
1652142090000|2022-05-10 00:21:30|49.75|46.39|49.79|46.43|49.79|46.43|49.7|46.34|0
1652142100000|2022-05-10 00:21:40|49.84|46.48|50.02|46.66|50.02|46.66|49.84|46.48|0
1652142110000|2022-05-10 00:21:50|50|46.64|50|46.64|50|46.64|49.98|46.62|0
1652142120000|2022-05-10 00:22:00|50.12|46.76|50.07|46.71|50.12|46.76|50.02|46.66|0
1652142130000|2022-05-10 00:22:10|50.02|46.66|49.93|46.57|50.02|46.66|49.93|46.57|0
1652142140000|2022-05-10 00:22:20|49.91|46.55|49.98|46.62|49.98|46.62|49.84|46.48|0
1652142150000|2022-05-10 00:22:30|50.02|46.66|49.91|46.55|50.02|46.66|49.91|46.55|0
1652142160000|2022-05-10 00:22:40|49.89|46.53|49.91|46.55|49.98|46.62|49.89|46.53|0
1652142170000|2022-05-10 00:22:50|49.89|46.53|49.98|46.62|49.98|46.62|49.89|46.53|0
1652142180000|2022-05-10 00:23:00|49.89|46.53|49.75|46.39|49.89|46.53|49.66|46.3|0
1652142190000|2022-05-10 00:23:10|49.84|46.48|49.98|46.62|49.98|46.62|49.84|46.48|0
1652142200000|2022-05-10 00:23:20|49.91|46.55|49.89|46.53|49.93|46.57|49.89|46.53|0
1652142210000|2022-05-10 00:23:30|49.98|46.62|49.98|46.62|49.98|46.62|49.93|46.57|0
1652142220000|2022-05-10 00:23:40|49.93|46.57|49.98|46.62|49.98|46.62|49.93|46.57|0
1652142230000|2022-05-10 00:23:50|50.07|46.71|50.16|46.8|50.16|46.8|50.07|46.71|0
1652142240000|2022-05-10 00:24:00|50.18|46.82|50.16|46.8|50.21|46.85|50.16|46.8|0
1652142250000|2022-05-10 00:24:10|50.11|46.75|50.16|46.8|50.16|46.8|50.11|46.75|0
1652142260000|2022-05-10 00:24:20|50.21|46.57|50.25|46.61|50.25|46.61|50.21|46.57|0
1652142270000|2022-05-10 00:24:30|50.23|46.59|50.12|46.48|50.23|46.59|50.12|46.48|0
1652142280000|2022-05-10 00:24:40|50.16|46.52|50.25|46.61|50.25|46.61|50.16|46.52|0
1652142290000|2022-05-10 00:24:50|50.21|46.57|50.12|46.48|50.21|46.57|50.12|46.48|0
1652142300000|2022-05-10 00:25:00|50.07|46.43|50.12|46.48|50.12|46.48|49.98|46.34|0
1652142310000|2022-05-10 00:25:10|50.16|46.52|50.16|46.52|50.21|46.57|50.14|46.5|0
1652142320000|2022-05-10 00:25:20|50.25|46.61|50.21|46.57|50.25|46.61|50.16|46.52|0
1652142330000|2022-05-10 00:25:30|50.18|46.54|50.23|46.59|50.23|46.59|50.14|46.5|0
1652142340000|2022-05-10 00:25:40|50.21|46.57|50.23|46.59|50.25|46.61|50.21|46.57|0
1652142350000|2022-05-10 00:25:50|50.28|46.64|50.3|46.66|50.35|46.71|50.28|46.64|0
1652142360000|2022-05-10 00:26:00|50.25|46.61|50.28|46.64|50.28|46.64|50.21|46.57|0
1652142370000|2022-05-10 00:26:10|50.3|46.66|50.35|46.71|50.35|46.71|50.3|46.66|0
1652142380000|2022-05-10 00:26:20|50.39|46.75|50.21|46.57|50.39|46.75|50.21|46.57|0
1652142390000|2022-05-10 00:26:30|50.18|46.54|50.16|46.52|50.23|46.59|50.16|46.52|0
1652142400000|2022-05-10 00:26:40|50.37|46.73|50.3|46.66|50.37|46.73|50.3|46.66|0
1652142410000|2022-05-10 00:26:50|50.25|46.61|50.21|46.57|50.44|46.8|50.21|46.57|0
1652142420000|2022-05-10 00:27:00|50.16|46.52|50.21|46.57|50.21|46.57|50.16|46.52|0
1652142430000|2022-05-10 00:27:10|50.25|46.61|50.35|46.71|50.39|46.75|50.25|46.61|0
1652142440000|2022-05-10 00:27:20|50.44|46.8|50.53|46.89|50.53|46.89|50.44|46.8|0
1652142450000|2022-05-10 00:27:30|50.25|46.61|50.25|46.61|50.35|46.71|50.25|46.61|0
1652142460000|2022-05-10 00:27:40|50.3|46.66|50.44|46.8|50.44|46.8|50.3|46.66|0
1652142470000|2022-05-10 00:27:50|50.58|46.94|50.67|47.03|50.67|47.03|50.55|46.91|0
1652142480000|2022-05-10 00:28:00|50.62|46.98|50.6|46.96|50.64|47|50.6|46.96|0
1652142490000|2022-05-10 00:28:10|50.55|46.91|50.39|46.75|50.55|46.91|50.39|46.75|0
1652142500000|2022-05-10 00:28:20|50.37|46.73|50.34|46.7|50.39|46.75|50.34|46.7|0
1652142510000|2022-05-10 00:28:30|50.3|46.66|50.44|46.8|50.44|46.8|50.3|46.66|0
1652142520000|2022-05-10 00:28:40|50.39|46.75|50.39|46.75|50.51|46.87|50.39|46.75|0
1652142530000|2022-05-10 00:28:50|50.32|46.68|50.25|46.61|50.32|46.68|50.25|46.61|0
1652142540000|2022-05-10 00:29:00|50.21|46.57|50.02|46.38|50.21|46.57|50.02|46.38|0
1652142550000|2022-05-10 00:29:10|49.93|46.29|49.91|46.27|49.98|46.34|49.84|46.2|0
1652142560000|2022-05-10 00:29:20|49.89|46.25|49.98|46.34|49.98|46.34|49.89|46.25|0
1652142570000|2022-05-10 00:29:30|50.11|46.47|50.21|46.57|50.21|46.57|50.11|46.47|0
1652142580000|2022-05-10 00:29:40|50.16|46.52|50.16|46.52|50.18|46.54|50.16|46.52|0
1652142590000|2022-05-10 00:29:50|50.11|46.47|50.21|46.57|50.23|46.59|50.11|46.47|0
1652142600000|2022-05-10 00:30:00|50.37|46.73|50.39|46.75|50.39|46.75|50.25|46.61|0
1652142610000|2022-05-10 00:30:10|50.41|46.77|50.5|46.86|50.62|46.98|50.41|46.77|0
1652142620000|2022-05-10 00:30:20|50.53|46.89|50.53|46.89|50.57|46.93|50.5|46.86|0
1652142630000|2022-05-10 00:30:30|50.48|46.84|50.48|46.84|50.48|46.84|50.48|46.84|0
1652142640000|2022-05-10 00:30:40|50.39|46.75|50.34|46.7|50.48|46.84|50.3|46.66|0
1652142650000|2022-05-10 00:30:50|50.37|46.73|50.44|46.8|50.44|46.8|50.37|46.73|0
1652142660000|2022-05-10 00:31:00|50.53|46.89|50.34|46.7|50.53|46.89|50.34|46.7|0
1652142670000|2022-05-10 00:31:10|50.32|46.68|50.21|46.57|50.32|46.68|50.21|46.57|0
1652142680000|2022-05-10 00:31:20|50.25|46.61|50.39|46.75|50.39|46.75|50.25|46.61|0
1652142690000|2022-05-10 00:31:30|50.48|46.84|50.57|46.93|50.57|46.93|50.48|46.84|0
1652142700000|2022-05-10 00:31:40|50.53|46.89|50.71|47.07|50.71|47.07|50.53|46.89|0
1652142710000|2022-05-10 00:31:50|50.9|47.26|51.08|47.44|51.08|47.44|50.81|47.17|0
1652142720000|2022-05-10 00:32:00|50.97|47.33|50.85|47.21|50.97|47.33|50.85|47.21|0
1652142730000|2022-05-10 00:32:10|50.69|47.05|50.67|47.03|50.71|47.07|50.67|47.03|0
1652142740000|2022-05-10 00:32:20|50.69|47.05|50.53|46.89|50.69|47.05|50.48|46.84|0
1652142750000|2022-05-10 00:32:30|50.57|46.93|50.83|47.19|50.83|47.19|50.53|46.89|0
1652142760000|2022-05-10 00:32:40|50.69|47.05|50.9|47.26|50.9|47.26|50.69|47.05|0
1652142770000|2022-05-10 00:32:50|50.94|47.3|50.94|47.3|50.99|47.35|50.94|47.3|0
1652142780000|2022-05-10 00:33:00|50.92|47.28|50.76|47.12|50.97|47.33|50.76|47.12|0
1652142790000|2022-05-10 00:33:10|50.69|47.05|50.73|47.09|50.73|47.09|50.69|47.05|0
1652142800000|2022-05-10 00:33:20|50.76|47.12|50.67|47.03|50.76|47.12|50.67|47.03|0
1652142810000|2022-05-10 00:33:30|50.71|47.07|50.67|47.03|50.71|47.07|50.62|46.98|0
1652142820000|2022-05-10 00:33:40|50.71|47.07|50.76|47.12|50.76|47.12|50.69|47.05|0
1652142830000|2022-05-10 00:33:50|50.8|47.16|50.83|47.19|50.85|47.21|50.8|47.16|0
1652142840000|2022-05-10 00:34:00|50.9|47.26|50.94|47.3|50.99|47.35|50.9|47.26|0
1652142850000|2022-05-10 00:34:10|50.9|47.26|51.01|47.37|51.01|47.37|50.9|47.26|0
1652142860000|2022-05-10 00:34:20|51.13|47.49|51.11|47.47|51.15|47.51|51.08|47.44|0
1652142870000|2022-05-10 00:34:30|50.94|47.3|50.97|47.33|50.99|47.35|50.94|47.3|0
1652142880000|2022-05-10 00:34:40|50.87|47.23|50.92|47.28|50.92|47.28|50.87|47.23|0
1652142890000|2022-05-10 00:34:50|50.99|47.35|51.06|47.42|51.08|47.44|50.99|47.35|0
1652142900000|2022-05-10 00:35:00|51.13|47.49|51.01|47.37|51.15|47.51|51.01|47.37|0
1652142910000|2022-05-10 00:35:10|51.1|47.46|51.18|47.54|51.18|47.54|51.01|47.37|0
1652142920000|2022-05-10 00:35:20|50.92|47.28|50.9|47.26|50.94|47.3|50.9|47.26|0
1652142930000|2022-05-10 00:35:30|50.85|47.21|50.9|47.26|50.92|47.28|50.85|47.21|0
1652142940000|2022-05-10 00:35:40|50.8|47.16|50.99|47.35|51.01|47.37|50.8|47.16|0
1652142950000|2022-05-10 00:35:50|51.04|47.4|51.13|47.49|51.18|47.54|51.04|47.4|0
1652142960000|2022-05-10 00:36:00|51.1|47.46|51.13|47.49|51.13|47.49|51.1|47.46|0
1652142970000|2022-05-10 00:36:10|51.08|47.44|51.36|47.72|51.41|47.77|51.08|47.44|0
1652142980000|2022-05-10 00:36:20|51.31|47.67|51.41|47.77|51.41|47.77|51.31|47.67|0
1652142990000|2022-05-10 00:36:30|51.5|47.86|51.38|47.74|51.5|47.86|51.27|47.63|0
1652143000000|2022-05-10 00:36:40|51.46|47.82|51.41|47.77|51.46|47.82|51.41|47.77|0
1652143010000|2022-05-10 00:36:50|51.38|47.74|51.24|47.6|51.38|47.74|51.24|47.6|0
1652143020000|2022-05-10 00:37:00|51.34|47.7|51.31|47.67|51.38|47.74|51.31|47.67|0
1652143030000|2022-05-10 00:37:10|51.27|47.63|51.08|47.44|51.27|47.63|51.08|47.44|0
1652143040000|2022-05-10 00:37:20|51.13|47.49|51.1|47.46|51.13|47.49|51.08|47.44|0
1652143050000|2022-05-10 00:37:30|51.08|47.44|51.1|47.46|51.13|47.49|51.08|47.44|0
1652143060000|2022-05-10 00:37:40|51.08|47.44|51.04|47.4|51.08|47.44|51.04|47.4|0
1652143070000|2022-05-10 00:37:50|50.99|47.35|50.99|47.35|51.03|47.39|50.99|47.35|0
1652143080000|2022-05-10 00:38:00|51.03|47.39|51.08|47.44|51.08|47.44|51.03|47.39|0
1652143090000|2022-05-10 00:38:10|51.03|47.39|51.08|47.44|51.08|47.44|50.99|47.35|0
1652143100000|2022-05-10 00:38:20|50.92|47.28|50.76|47.12|50.92|47.28|50.76|47.12|0
1652143110000|2022-05-10 00:38:30|50.69|47.05|50.69|47.05|50.71|47.07|50.69|47.05|0
1652143120000|2022-05-10 00:38:40|50.62|46.98|50.71|47.07|50.71|47.07|50.62|46.98|0
1652143130000|2022-05-10 00:38:50|50.76|47.12|50.85|47.21|50.85|47.21|50.71|47.07|0
1652143140000|2022-05-10 00:39:00|50.9|47.26|50.94|47.3|50.94|47.3|50.85|47.21|0
1652143150000|2022-05-10 00:39:10|50.66|47.02|50.69|47.05|50.69|47.05|50.62|46.98|0
1652143160000|2022-05-10 00:39:20|50.73|47.09|50.73|47.09|50.76|47.12|50.71|47.07|0
1652143170000|2022-05-10 00:39:30|50.71|47.07|50.71|47.07|50.71|47.07|50.71|47.07|0
1652143180000|2022-05-10 00:39:40|50.57|46.93|50.62|46.98|50.62|46.98|50.57|46.93|0
1652143190000|2022-05-10 00:39:50|50.52|46.88|50.57|46.93|50.57|46.93|50.52|46.88|0
1652143200000|2022-05-10 00:40:00|50.62|46.98|50.62|46.98|50.62|46.98|50.57|46.93|0
1652143210000|2022-05-10 00:40:10|50.64|47|50.66|47.02|50.66|47.02|50.64|47|0
1652143220000|2022-05-10 00:40:20|50.62|46.98|50.73|47.09|50.73|47.09|50.62|46.98|0
1652143230000|2022-05-10 00:40:30|50.8|47.16|50.64|47|50.8|47.16|50.64|47|0
1652143240000|2022-05-10 00:40:40|50.57|46.93|50.66|47.02|50.66|47.02|50.57|46.93|0
1652143250000|2022-05-10 00:40:50|50.71|47.07|50.66|47.02|50.71|47.07|50.66|47.02|0
1652143260000|2022-05-10 00:41:00|50.71|47.07|50.73|47.09|50.8|47.16|50.71|47.07|0
1652143270000|2022-05-10 00:41:10|50.66|47.02|50.39|46.75|50.66|47.02|50.39|46.75|0
1652143280000|2022-05-10 00:41:20|50.36|46.72|50.2|46.56|50.36|46.72|50.2|46.56|0
1652143290000|2022-05-10 00:41:30|50.25|46.61|50.16|46.52|50.25|46.61|50.16|46.52|0
1652143300000|2022-05-10 00:41:40|50.11|46.47|49.97|46.33|50.11|46.47|49.97|46.33|0
1652143310000|2022-05-10 00:41:50|50.11|46.47|50.2|46.56|50.25|46.61|50.11|46.47|0
1652143320000|2022-05-10 00:42:00|50.13|46.49|50.02|46.38|50.13|46.49|50.02|46.38|0
1652143330000|2022-05-10 00:42:10|49.97|46.33|50.02|46.38|50.02|46.38|49.97|46.33|0
1652143340000|2022-05-10 00:42:20|49.97|46.33|50.11|46.47|50.11|46.47|49.97|46.33|0
1652143350000|2022-05-10 00:42:30|50.2|46.56|50.25|46.61|50.25|46.61|50.16|46.52|0
1652143360000|2022-05-10 00:42:40|50.34|46.7|50.34|46.7|50.39|46.75|50.34|46.7|0
1652143370000|2022-05-10 00:42:50|50.32|46.68|50.36|46.72|50.39|46.75|50.32|46.68|0
1652143380000|2022-05-10 00:43:00|50.43|46.79|50.43|46.79|50.45|46.81|50.43|46.79|0
1652143390000|2022-05-10 00:43:10|50.48|46.84|50.52|46.88|50.52|46.88|50.48|46.84|0
1652143400000|2022-05-10 00:43:20|50.66|47.02|50.66|47.02|50.71|47.07|50.66|47.02|0
1652143410000|2022-05-10 00:43:30|50.71|47.07|50.68|47.04|50.71|47.07|50.68|47.04|0
1652143420000|2022-05-10 00:43:40|50.71|47.07|50.94|47.3|50.94|47.3|50.71|47.07|0
1652143430000|2022-05-10 00:43:50|50.99|47.35|50.89|47.25|50.99|47.35|50.89|47.25|0
1652143440000|2022-05-10 00:44:00|50.87|47.23|50.78|47.14|50.89|47.25|50.78|47.14|0
1652143450000|2022-05-10 00:44:10|50.75|47.11|50.85|47.21|50.87|47.23|50.75|47.11|0
1652143460000|2022-05-10 00:44:20|50.89|47.25|51.03|47.39|51.08|47.44|50.89|47.25|0
1652143470000|2022-05-10 00:44:30|51.05|47.41|50.94|47.3|51.05|47.41|50.89|47.25|0
1652143480000|2022-05-10 00:44:40|51.08|47.44|51.08|47.44|51.08|47.44|51.03|47.39|0
1652143490000|2022-05-10 00:44:50|51.22|47.58|51.33|47.69|51.38|47.74|51.22|47.58|0
1652143500000|2022-05-10 00:45:00|51.31|47.67|51.22|47.58|51.36|47.72|51.22|47.58|0
1652143510000|2022-05-10 00:45:10|51.1|47.46|51.17|47.53|51.17|47.53|51.1|47.46|0
1652143520000|2022-05-10 00:45:20|51.41|47.77|51.24|47.6|51.41|47.77|51.22|47.58|0
1652143530000|2022-05-10 00:45:30|51.22|47.58|51.36|47.72|51.36|47.72|51.22|47.58|0
1652143540000|2022-05-10 00:45:40|51.31|47.67|51.31|47.67|51.36|47.72|51.31|47.67|0
1652143550000|2022-05-10 00:45:50|51.26|47.62|51.4|47.76|51.4|47.76|51.24|47.6|0
1652143560000|2022-05-10 00:46:00|51.31|47.67|51.31|47.67|51.4|47.76|51.31|47.67|0
1652143570000|2022-05-10 00:46:10|51.29|47.65|51.31|47.67|51.31|47.67|51.24|47.6|0
1652143580000|2022-05-10 00:46:20|51.26|47.62|51.12|47.48|51.26|47.62|51.12|47.48|0
1652143590000|2022-05-10 00:46:30|51.17|47.53|50.99|47.35|51.17|47.53|50.99|47.35|0
1652143600000|2022-05-10 00:46:40|50.89|47.25|50.96|47.32|50.96|47.32|50.89|47.25|0
1652143610000|2022-05-10 00:46:50|50.94|47.3|51.01|47.37|51.03|47.39|50.94|47.3|0
1652143620000|2022-05-10 00:47:00|51.08|47.44|50.99|47.35|51.08|47.44|50.99|47.35|0
1652143630000|2022-05-10 00:47:10|50.91|47.27|50.89|47.25|50.99|47.35|50.89|47.25|0
1652143640000|2022-05-10 00:47:20|50.85|47.21|50.87|47.23|50.87|47.23|50.82|47.18|0
1652143650000|2022-05-10 00:47:30|50.89|47.25|50.87|47.23|50.94|47.3|50.87|47.23|0
1652143660000|2022-05-10 00:47:40|50.94|47.3|50.8|47.16|50.94|47.3|50.8|47.16|0
1652143670000|2022-05-10 00:47:50|50.85|47.21|50.87|47.23|50.89|47.25|50.85|47.21|0
1652143680000|2022-05-10 00:48:00|50.94|47.3|50.89|47.25|50.98|47.34|50.89|47.25|0
1652143690000|2022-05-10 00:48:10|50.87|47.23|50.71|47.07|50.87|47.23|50.68|47.04|0
1652143700000|2022-05-10 00:48:20|50.75|47.11|50.8|47.16|50.8|47.16|50.75|47.11|0
1652143710000|2022-05-10 00:48:30|50.68|47.04|50.54|46.9|50.71|47.07|50.54|46.9|0
1652143720000|2022-05-10 00:48:40|50.52|46.88|50.57|46.93|50.57|46.93|50.52|46.88|0
1652143730000|2022-05-10 00:48:50|50.52|46.88|50.43|46.79|50.52|46.88|50.43|46.79|0
1652143740000|2022-05-10 00:49:00|50.38|46.74|50.43|46.79|50.45|46.81|50.38|46.74|0
1652143750000|2022-05-10 00:49:10|50.48|46.84|50.5|46.86|50.52|46.88|50.48|46.84|0
1652143760000|2022-05-10 00:49:20|50.48|46.84|50.52|46.88|50.52|46.88|50.48|46.84|0
1652143770000|2022-05-10 00:49:30|50.48|46.84|50.38|46.74|50.48|46.84|50.38|46.74|0
1652143780000|2022-05-10 00:49:40|50.45|46.81|50.38|46.74|50.45|46.81|50.38|46.74|0
1652143790000|2022-05-10 00:49:50|50.41|46.77|50.38|46.74|50.41|46.77|50.38|46.74|0
1652143800000|2022-05-10 00:50:00|50.43|46.79|50.34|46.7|50.43|46.79|50.31|46.67|0
1652143810000|2022-05-10 00:50:10|50.38|46.74|50.71|47.07|50.71|47.07|50.38|46.74|0
1652143820000|2022-05-10 00:50:20|50.8|47.16|50.75|47.11|50.8|47.16|50.75|47.11|0
1652143830000|2022-05-10 00:50:30|50.71|47.07|50.73|47.09|50.8|47.16|50.71|47.07|0
1652143840000|2022-05-10 00:50:40|50.75|47.11|50.8|47.16|50.8|47.16|50.75|47.11|0
1652143850000|2022-05-10 00:50:50|50.84|47.2|50.8|47.16|50.84|47.2|50.8|47.16|0
1652143860000|2022-05-10 00:51:00|50.77|47.13|50.89|47.25|50.89|47.25|50.75|47.11|0
1652143870000|2022-05-10 00:51:10|50.87|47.23|50.68|47.04|50.87|47.23|50.68|47.04|0
1652143880000|2022-05-10 00:51:20|50.66|47.02|50.68|47.04|50.71|47.07|50.66|47.02|0
1652143890000|2022-05-10 00:51:30|50.66|47.02|50.52|46.88|50.66|47.02|50.47|46.83|0
1652143900000|2022-05-10 00:51:40|50.4|46.76|50.29|46.65|50.43|46.79|50.29|46.65|0
1652143910000|2022-05-10 00:51:50|50.24|46.6|50.24|46.6|50.24|46.6|50.2|46.56|0
1652143920000|2022-05-10 00:52:00|50.29|46.65|50.29|46.65|50.29|46.65|50.27|46.63|0
1652143930000|2022-05-10 00:52:10|50.43|46.79|50.4|46.76|50.52|46.88|50.4|46.76|0
1652143940000|2022-05-10 00:52:20|50.31|46.67|50.38|46.74|50.38|46.74|50.31|46.67|0
1652143950000|2022-05-10 00:52:30|50.4|46.76|50.34|46.7|50.4|46.76|50.34|46.7|0
1652143960000|2022-05-10 00:52:40|50.27|46.63|50.17|46.53|50.27|46.63|50.17|46.53|0
1652143970000|2022-05-10 00:52:50|50.2|46.56|50.2|46.56|50.2|46.56|50.2|46.56|0
1652143980000|2022-05-10 00:53:00|50.24|46.6|50.2|46.56|50.24|46.6|50.2|46.56|0
1652143990000|2022-05-10 00:53:10|50.15|46.51|50.11|46.47|50.15|46.51|50.11|46.47|0
1652144000000|2022-05-10 00:53:20|50.2|46.56|50.2|46.56|50.2|46.56|50.15|46.51|0
1652144010000|2022-05-10 00:53:30|50.29|46.65|50.38|46.74|50.38|46.74|50.29|46.65|0
1652144020000|2022-05-10 00:53:40|50.34|46.7|50.36|46.72|50.38|46.74|50.34|46.7|0
1652144030000|2022-05-10 00:53:50|50.45|46.81|50.52|46.88|50.57|46.93|50.45|46.81|0
1652144040000|2022-05-10 00:54:00|50.47|46.83|50.61|46.97|50.61|46.97|50.47|46.83|0
1652144050000|2022-05-10 00:54:10|50.66|47.02|50.52|46.88|50.66|47.02|50.52|46.88|0
1652144060000|2022-05-10 00:54:20|50.57|46.93|50.61|46.97|50.66|47.02|50.57|46.93|0
1652144070000|2022-05-10 00:54:30|50.75|47.11|50.8|47.16|50.8|47.16|50.75|47.11|0
1652144080000|2022-05-10 00:54:40|50.82|47.18|50.8|47.16|50.82|47.18|50.8|47.16|0
1652144090000|2022-05-10 00:54:50|50.84|47.2|50.75|47.11|50.84|47.2|50.75|47.11|0
1652144100000|2022-05-10 00:55:00|50.7|47.06|50.66|47.02|50.73|47.09|50.66|47.02|0
1652144110000|2022-05-10 00:55:10|50.68|47.04|50.8|47.16|50.87|47.23|50.68|47.04|0
1652144120000|2022-05-10 00:55:20|50.77|47.13|51.12|47.48|51.12|47.48|50.77|47.13|0
1652144130000|2022-05-10 00:55:30|51.1|47.46|51|47.36|51.19|47.55|51|47.36|0
1652144140000|2022-05-10 00:55:40|50.98|47.34|51.21|47.57|51.21|47.57|50.89|47.25|0
1652144150000|2022-05-10 00:55:50|51.17|47.53|51.21|47.57|51.21|47.57|51.07|47.43|0
1652144160000|2022-05-10 00:56:00|51.14|47.5|50.94|47.3|51.14|47.5|50.94|47.3|0
1652144170000|2022-05-10 00:56:10|50.98|47.34|51.12|47.48|51.12|47.48|50.98|47.34|0
1652144180000|2022-05-10 00:56:20|51.1|47.46|51.12|47.48|51.12|47.48|51.1|47.46|0
1652144190000|2022-05-10 00:56:30|51.1|47.46|50.89|47.25|51.1|47.46|50.89|47.25|0
1652144200000|2022-05-10 00:56:40|50.86|47.22|50.75|47.11|50.86|47.22|50.75|47.11|0
1652144210000|2022-05-10 00:56:50|50.7|47.06|50.7|47.06|50.7|47.06|50.7|47.06|0
1652144220000|2022-05-10 00:57:00|50.75|47.11|50.61|46.97|50.75|47.11|50.61|46.97|0
1652144230000|2022-05-10 00:57:10|50.66|47.02|50.7|47.06|50.7|47.06|50.63|46.99|0
1652144240000|2022-05-10 00:57:20|50.75|47.11|50.7|47.06|50.77|47.13|50.7|47.06|0
1652144250000|2022-05-10 00:57:30|50.75|47.11|50.7|47.06|50.75|47.11|50.7|47.06|0
1652144260000|2022-05-10 00:57:40|50.75|47.11|50.75|47.11|50.8|47.16|50.75|47.11|0
1652144270000|2022-05-10 00:57:50|50.8|47.16|50.7|47.06|50.8|47.16|50.7|47.06|0
1652144280000|2022-05-10 00:58:00|50.73|47.09|50.7|47.06|50.73|47.09|50.61|46.97|0
1652144290000|2022-05-10 00:58:10|50.91|47.27|50.89|47.25|50.91|47.27|50.86|47.22|0
1652144300000|2022-05-10 00:58:20|50.8|47.16|50.8|47.16|50.8|47.16|50.8|47.16|0
1652144310000|2022-05-10 00:58:30|50.77|47.13|50.66|47.02|50.77|47.13|50.63|46.99|0
1652144320000|2022-05-10 00:58:40|50.68|47.04|50.8|47.16|50.8|47.16|50.68|47.04|0
1652144330000|2022-05-10 00:58:50|50.75|47.11|50.86|47.22|50.86|47.22|50.75|47.11|0
1652144340000|2022-05-10 00:59:00|50.8|47.16|50.68|47.04|50.8|47.16|50.68|47.04|0
1652144350000|2022-05-10 00:59:10|50.72|47.08|50.7|47.06|50.77|47.13|50.7|47.06|0
1652144360000|2022-05-10 00:59:20|50.72|47.08|50.72|47.08|50.72|47.08|50.7|47.06|0
1652144370000|2022-05-10 00:59:30|50.66|47.02|50.75|47.11|50.75|47.11|50.66|47.02|0
1652144380000|2022-05-10 00:59:40|50.79|47.15|50.79|47.15|50.84|47.2|50.79|47.15|0
1652144390000|2022-05-10 00:59:50|51|47.36|50.98|47.34|51.03|47.39|50.98|47.34|0
1652144400000|2022-05-10 01:00:00|51.14|47.5|51.1|47.46|51.24|47.6|51.1|47.46|0
1652144410000|2022-05-10 01:00:10|51.07|47.43|51.1|47.46|51.1|47.46|50.98|47.34|0
1652144420000|2022-05-10 01:00:20|51.07|47.43|50.91|47.27|51.07|47.43|50.91|47.27|0
1652144430000|2022-05-10 01:00:30|50.93|47.29|50.98|47.34|50.98|47.34|50.93|47.29|0
1652144440000|2022-05-10 01:00:40|50.89|47.25|50.84|47.2|50.93|47.29|50.84|47.2|0
1652144450000|2022-05-10 01:00:50|50.79|47.15|50.66|47.02|50.79|47.15|50.66|47.02|0
1652144460000|2022-05-10 01:01:00|50.75|47.11|50.56|46.92|50.75|47.11|50.56|46.92|0
1652144470000|2022-05-10 01:01:10|50.54|46.9|50.52|46.88|50.54|46.9|50.47|46.83|0
1652144480000|2022-05-10 01:01:20|50.7|47.06|50.61|46.97|50.7|47.06|50.61|46.97|0
1652144490000|2022-05-10 01:01:30|50.82|47.18|50.52|46.88|50.82|47.18|50.52|46.88|0
1652144500000|2022-05-10 01:01:40|50.56|46.92|50.56|46.92|50.56|46.92|50.56|46.92|0
1652144510000|2022-05-10 01:01:50|50.52|46.88|50.66|47.02|50.66|47.02|50.52|46.88|0
1652144520000|2022-05-10 01:02:00|50.61|46.97|50.56|46.92|50.66|47.02|50.56|46.92|0
1652144530000|2022-05-10 01:02:10|50.45|46.81|50.29|46.65|50.45|46.81|50.29|46.65|0
1652144540000|2022-05-10 01:02:20|50.45|46.81|50.47|46.83|50.47|46.83|50.42|46.78|0
1652144550000|2022-05-10 01:02:30|50.45|46.81|50.42|46.78|50.45|46.81|50.42|46.78|0
1652144560000|2022-05-10 01:02:40|50.47|46.83|50.52|46.88|50.52|46.88|50.42|46.78|0
1652144570000|2022-05-10 01:02:50|50.61|46.97|50.42|46.78|50.61|46.97|50.42|46.78|0
1652144580000|2022-05-10 01:03:00|50.38|46.74|50.35|46.71|50.38|46.74|50.35|46.71|0
1652144590000|2022-05-10 01:03:10|50.38|46.74|50.42|46.78|50.42|46.78|50.38|46.74|0
1652144600000|2022-05-10 01:03:20|50.47|46.83|50.58|46.94|50.61|46.97|50.47|46.83|0
1652144610000|2022-05-10 01:03:30|50.61|46.97|50.89|47.25|50.89|47.25|50.61|46.97|0
1652144620000|2022-05-10 01:03:40|50.84|47.2|50.7|47.06|50.84|47.2|50.7|47.06|0
1652144630000|2022-05-10 01:03:50|50.65|47.01|50.61|46.97|50.7|47.06|50.61|46.97|0
1652144640000|2022-05-10 01:04:00|50.56|46.92|50.54|46.9|50.61|46.97|50.54|46.9|0
1652144650000|2022-05-10 01:04:10|50.56|46.92|50.54|46.9|50.56|46.92|50.54|46.9|0
1652144660000|2022-05-10 01:04:20|50.61|46.97|50.52|46.88|50.61|46.97|50.52|46.88|0
1652144670000|2022-05-10 01:04:30|50.49|46.85|50.86|47.22|50.86|47.22|50.42|46.78|0
1652144680000|2022-05-10 01:04:40|50.84|47.2|50.79|47.15|50.84|47.2|50.79|47.15|0
1652144690000|2022-05-10 01:04:50|50.77|47.13|50.72|47.08|50.77|47.13|50.72|47.08|0
1652144700000|2022-05-10 01:05:00|50.7|47.06|50.7|47.06|50.77|47.13|50.7|47.06|0
1652144710000|2022-05-10 01:05:10|50.72|47.08|50.89|47.25|50.89|47.25|50.7|47.06|0
1652144720000|2022-05-10 01:05:20|51.02|47.38|51.12|47.48|51.12|47.48|51.02|47.38|0
1652144730000|2022-05-10 01:05:30|51.26|47.62|51.3|47.66|51.3|47.66|51.23|47.59|0
1652144740000|2022-05-10 01:05:40|51.33|47.69|51.33|47.69|51.35|47.71|51.33|47.69|0
1652144750000|2022-05-10 01:05:50|51.3|47.66|51.54|47.9|51.54|47.9|51.3|47.66|0
1652144760000|2022-05-10 01:06:00|51.4|47.76|51.49|47.85|51.49|47.85|51.4|47.76|0
1652144770000|2022-05-10 01:06:10|51.42|47.78|51.37|47.73|51.44|47.8|51.37|47.73|0
1652144780000|2022-05-10 01:06:20|51.4|47.76|51.42|47.78|51.44|47.8|51.4|47.76|0
1652144790000|2022-05-10 01:06:30|51.58|47.94|51.77|48.13|51.77|48.13|51.58|47.94|0
1652144800000|2022-05-10 01:06:40|52.05|48.41|52.2|48.56|52.2|48.56|52.01|48.37|0
1652144810000|2022-05-10 01:06:50|52.41|48.77|52.29|48.65|52.43|48.79|52.29|48.65|0
1652144820000|2022-05-10 01:07:00|52.34|48.7|52.36|48.72|52.36|48.72|52.24|48.6|0
1652144830000|2022-05-10 01:07:10|52.34|48.7|52.39|48.75|52.43|48.79|52.34|48.7|0
1652144840000|2022-05-10 01:07:20|52.43|48.79|52.53|48.89|52.53|48.89|52.43|48.79|0
1652144850000|2022-05-10 01:07:30|52.58|48.94|52.48|48.84|52.58|48.94|52.48|48.84|0
1652144860000|2022-05-10 01:07:40|52.43|48.79|52.41|48.77|52.48|48.84|52.41|48.77|0
1652144870000|2022-05-10 01:07:50|52.39|48.75|52.43|48.79|52.43|48.79|52.34|48.7|0
1652144880000|2022-05-10 01:08:00|52.48|48.84|52.39|48.75|52.48|48.84|52.36|48.72|0
1652144890000|2022-05-10 01:08:10|52.41|48.77|52.39|48.75|52.41|48.77|52.39|48.75|0
1652144900000|2022-05-10 01:08:20|52.43|48.79|52.72|49.08|52.72|49.08|52.43|48.79|0
1652144910000|2022-05-10 01:08:30|52.77|49.13|52.69|49.05|52.77|49.13|52.67|49.03|0
1652144920000|2022-05-10 01:08:40|52.72|49.08|52.62|48.98|52.72|49.08|52.62|48.98|0
1652144930000|2022-05-10 01:08:50|52.67|49.03|52.62|48.98|52.69|49.05|52.62|48.98|0
1652144940000|2022-05-10 01:09:00|52.57|48.93|52.48|48.84|52.57|48.93|52.48|48.84|0
1652144950000|2022-05-10 01:09:10|52.53|48.89|52.6|48.96|52.6|48.96|52.53|48.89|0
1652144960000|2022-05-10 01:09:20|52.67|49.03|52.77|49.13|52.77|49.13|52.67|49.03|0
1652144970000|2022-05-10 01:09:30|52.72|49.08|52.62|48.98|52.72|49.08|52.62|48.98|0
1652144980000|2022-05-10 01:09:40|52.69|49.05|52.86|49.22|52.93|49.29|52.69|49.05|0
1652144990000|2022-05-10 01:09:50|52.91|49.27|52.86|49.22|52.91|49.27|52.84|49.2|0
1652145000000|2022-05-10 01:10:00|53|49.36|52.96|49.32|53|49.36|52.96|49.32|0
1652145010000|2022-05-10 01:10:10|52.98|49.34|53.2|49.56|53.2|49.56|52.98|49.34|0
1652145020000|2022-05-10 01:10:20|53.29|49.65|53.29|49.65|53.29|49.65|53.24|49.6|0
1652145030000|2022-05-10 01:10:30|53.15|49.51|52.81|49.17|53.15|49.51|52.67|49.03|0
1652145040000|2022-05-10 01:10:40|53|49.36|52.88|49.24|53|49.36|52.88|49.24|0
1652145050000|2022-05-10 01:10:50|52.76|49.12|52.86|49.22|52.91|49.27|52.76|49.12|0
1652145060000|2022-05-10 01:11:00|52.76|49.12|52.43|48.79|52.76|49.12|52.43|48.79|0
1652145070000|2022-05-10 01:11:10|52.45|48.81|52.57|48.93|52.57|48.93|52.43|48.79|0
1652145080000|2022-05-10 01:11:20|52.48|48.84|52.57|48.93|52.57|48.93|52.48|48.84|0
1652145090000|2022-05-10 01:11:30|52.53|48.89|52.48|48.84|52.55|48.91|52.48|48.84|0
1652145100000|2022-05-10 01:11:40|52.38|48.74|52.29|48.65|52.38|48.74|52.29|48.65|0
1652145110000|2022-05-10 01:11:50|52.34|48.7|52.38|48.74|52.43|48.79|52.34|48.7|0
1652145120000|2022-05-10 01:12:00|52.34|48.7|52.22|48.58|52.34|48.7|52.19|48.55|0
1652145130000|2022-05-10 01:12:10|52.19|48.55|52.19|48.55|52.19|48.55|52.15|48.51|0
1652145140000|2022-05-10 01:12:20|52.29|48.65|52.24|48.6|52.29|48.65|52.24|48.6|0
1652145150000|2022-05-10 01:12:30|52.31|48.67|52.29|48.65|52.34|48.7|52.29|48.65|0
1652145160000|2022-05-10 01:12:40|52.19|48.55|52.05|48.41|52.19|48.55|52.01|48.37|0
1652145170000|2022-05-10 01:12:50|52.1|48.46|52.22|48.58|52.22|48.58|52.05|48.41|0
1652145180000|2022-05-10 01:13:00|52.15|48.51|52.03|48.39|52.22|48.58|52.03|48.39|0
1652145190000|2022-05-10 01:13:10|52.05|48.41|52.05|48.41|52.1|48.46|52.05|48.41|0
1652145200000|2022-05-10 01:13:20|52.01|48.37|52|48.36|52.01|48.37|51.91|48.27|0
1652145210000|2022-05-10 01:13:30|52.05|48.41|52.1|48.46|52.1|48.46|52|48.36|0
1652145220000|2022-05-10 01:13:40|52.05|48.41|52.19|48.55|52.19|48.55|52.05|48.41|0
1652145230000|2022-05-10 01:13:50|52.24|48.6|52.29|48.65|52.34|48.7|52.24|48.6|0
1652145240000|2022-05-10 01:14:00|52.24|48.6|52.34|48.7|52.34|48.7|52.24|48.6|0
1652145250000|2022-05-10 01:14:10|52.53|48.89|52.62|48.98|52.72|49.08|52.53|48.89|0
1652145260000|2022-05-10 01:14:20|52.69|49.05|52.72|49.08|52.81|49.17|52.69|49.05|0
1652145270000|2022-05-10 01:14:30|52.74|49.1|52.62|48.98|52.74|49.1|52.62|48.98|0
1652145280000|2022-05-10 01:14:40|52.67|49.03|52.69|49.05|52.69|49.05|52.62|48.98|0
1652145290000|2022-05-10 01:14:50|52.72|49.08|52.67|49.03|52.72|49.08|52.62|48.98|0
1652145300000|2022-05-10 01:15:00|52.69|49.05|52.76|49.12|52.76|49.12|52.67|49.03|0
1652145310000|2022-05-10 01:15:10|52.91|49.27|52.98|49.34|53.02|49.38|52.91|49.27|0
1652145320000|2022-05-10 01:15:20|52.95|49.31|53.05|49.41|53.1|49.46|52.95|49.31|0
1652145330000|2022-05-10 01:15:30|53.1|49.46|53.05|49.41|53.12|49.48|53.05|49.41|0
1652145340000|2022-05-10 01:15:40|53|49.36|53.07|49.43|53.1|49.46|53|49.36|0
1652145350000|2022-05-10 01:15:50|53.15|49.51|53.15|49.51|53.15|49.51|53.15|49.51|0
1652145360000|2022-05-10 01:16:00|53.12|49.48|53.05|49.41|53.12|49.48|53.05|49.41|0
1652145370000|2022-05-10 01:16:10|53.1|49.46|53.1|49.46|53.1|49.46|53.1|49.46|0
1652145380000|2022-05-10 01:16:20|53|49.36|53|49.36|53|49.36|52.95|49.31|0
1652145390000|2022-05-10 01:16:30|53.05|49.41|53.22|49.58|53.22|49.58|53.05|49.41|0
1652145400000|2022-05-10 01:16:40|53.29|49.65|53.24|49.6|53.29|49.65|53.19|49.55|0
1652145410000|2022-05-10 01:16:50|53.34|49.7|53.46|49.82|53.53|49.89|53.34|49.7|0
1652145420000|2022-05-10 01:17:00|53.43|49.79|53.41|49.77|53.43|49.79|53.34|49.7|0
1652145430000|2022-05-10 01:17:10|53.29|49.65|53.48|49.84|53.48|49.84|53.29|49.65|0
1652145440000|2022-05-10 01:17:20|53.55|49.91|53.48|49.84|53.55|49.91|53.48|49.84|0
1652145450000|2022-05-10 01:17:30|53.38|49.74|53.14|49.5|53.38|49.74|53.14|49.5|0
1652145460000|2022-05-10 01:17:40|53.19|49.55|53.12|49.48|53.19|49.55|53.12|49.48|0
1652145470000|2022-05-10 01:17:50|53.1|49.46|53|49.36|53.1|49.46|52.95|49.31|0
1652145480000|2022-05-10 01:18:00|53.05|49.41|53|49.36|53.12|49.48|53|49.36|0
1652145490000|2022-05-10 01:18:10|52.95|49.31|52.98|49.34|53|49.36|52.95|49.31|0
1652145500000|2022-05-10 01:18:20|53.07|49.43|53.1|49.46|53.19|49.55|53.05|49.41|0
1652145510000|2022-05-10 01:18:30|53.07|49.43|52.76|49.12|53.07|49.43|52.76|49.12|0
1652145520000|2022-05-10 01:18:40|52.81|49.17|52.9|49.26|52.9|49.26|52.81|49.17|0
1652145530000|2022-05-10 01:18:50|52.86|49.22|52.93|49.29|52.95|49.31|52.83|49.19|0
1652145540000|2022-05-10 01:19:00|52.9|49.26|52.9|49.26|52.9|49.26|52.88|49.24|0
1652145550000|2022-05-10 01:19:10|52.88|49.24|52.86|49.22|52.93|49.29|52.86|49.22|0
1652145560000|2022-05-10 01:19:20|52.78|49.14|52.69|49.05|52.78|49.14|52.69|49.05|0
1652145570000|2022-05-10 01:19:30|52.67|49.03|52.71|49.07|52.71|49.07|52.67|49.03|0
1652145580000|2022-05-10 01:19:40|52.76|49.12|52.76|49.12|52.76|49.12|52.74|49.1|0
1652145590000|2022-05-10 01:19:50|52.62|48.98|52.81|49.17|52.81|49.17|52.59|48.95|0
1652145600000|2022-05-10 01:20:00|52.86|49.22|52.83|49.19|52.86|49.22|52.81|49.17|0
1652145610000|2022-05-10 01:20:10|52.78|49.14|52.9|49.26|52.9|49.26|52.78|49.14|0
1652145620000|2022-05-10 01:20:20|52.95|49.31|52.98|49.34|53|49.36|52.95|49.31|0
1652145630000|2022-05-10 01:20:30|52.93|49.29|52.86|49.22|52.93|49.29|52.81|49.17|0
1652145640000|2022-05-10 01:20:40|52.93|49.29|53.07|49.43|53.07|49.43|52.93|49.29|0
1652145650000|2022-05-10 01:20:50|53.05|49.41|52.88|49.24|53.1|49.46|52.88|49.24|0
1652145660000|2022-05-10 01:21:00|52.97|49.33|52.9|49.26|52.97|49.33|52.9|49.26|0
1652145670000|2022-05-10 01:21:10|52.81|49.17|52.76|49.12|52.81|49.17|52.74|49.1|0
1652145680000|2022-05-10 01:21:20|52.69|49.05|52.62|48.98|52.69|49.05|52.62|48.98|0
1652145690000|2022-05-10 01:21:30|52.71|49.07|52.67|49.03|52.74|49.1|52.67|49.03|0
1652145700000|2022-05-10 01:21:40|52.69|49.05|52.71|49.07|52.71|49.07|52.62|48.98|0
1652145710000|2022-05-10 01:21:50|52.67|49.03|52.62|48.98|52.74|49.1|52.62|48.98|0
1652145720000|2022-05-10 01:22:00|52.59|48.95|52.59|48.95|52.59|48.95|52.57|48.93|0
1652145730000|2022-05-10 01:22:10|52.64|49|52.71|49.07|52.71|49.07|52.64|49|0
1652145740000|2022-05-10 01:22:20|52.67|49.03|52.62|48.98|52.67|49.03|52.57|48.93|0
1652145750000|2022-05-10 01:22:30|52.67|49.03|52.64|49|52.67|49.03|52.64|49|0
1652145760000|2022-05-10 01:22:40|52.71|49.07|52.66|49.02|52.74|49.1|52.66|49.02|0
1652145770000|2022-05-10 01:22:50|52.64|49|52.47|48.83|52.64|49|52.47|48.83|0
1652145780000|2022-05-10 01:23:00|52.5|48.86|52.62|48.98|52.62|48.98|52.5|48.86|0
1652145790000|2022-05-10 01:23:10|52.59|48.95|52.43|48.79|52.62|48.98|52.43|48.79|0
1652145800000|2022-05-10 01:23:20|52.28|48.64|52.24|48.6|52.28|48.64|52.14|48.5|0
1652145810000|2022-05-10 01:23:30|52.19|48.55|52.14|48.5|52.19|48.55|52.12|48.48|0
1652145820000|2022-05-10 01:23:40|52.24|48.6|52.28|48.64|52.28|48.64|52.21|48.57|0
1652145830000|2022-05-10 01:23:50|52.19|48.55|52.24|48.6|52.24|48.6|52.19|48.55|0
1652145840000|2022-05-10 01:24:00|52.28|48.64|52.24|48.6|52.28|48.64|52.24|48.6|0
1652145850000|2022-05-10 01:24:10|52.19|48.55|52.12|48.48|52.19|48.55|52.12|48.48|0
1652145860000|2022-05-10 01:24:20|52.17|48.53|52.19|48.55|52.24|48.6|52.17|48.53|0
1652145870000|2022-05-10 01:24:30|52.17|48.53|52.19|48.55|52.19|48.55|52.17|48.53|0
1652145880000|2022-05-10 01:24:40|52.17|48.53|52.12|48.48|52.17|48.53|52.12|48.48|0
1652145890000|2022-05-10 01:24:50|52.14|48.5|52.24|48.6|52.24|48.6|52.14|48.5|0
1652145900000|2022-05-10 01:25:00|52.28|48.64|52.26|48.62|52.28|48.64|52.26|48.62|0
1652145910000|2022-05-10 01:25:10|52.19|48.55|52.02|48.38|52.19|48.55|52.02|48.38|0
1652145920000|2022-05-10 01:25:20|51.95|48.31|52|48.36|52|48.36|51.93|48.29|0
1652145930000|2022-05-10 01:25:30|52.05|48.41|51.91|48.27|52.05|48.41|51.91|48.27|0
1652145940000|2022-05-10 01:25:40|51.95|48.31|52.05|48.41|52.05|48.41|51.95|48.31|0
1652145950000|2022-05-10 01:25:50|52|48.36|52.09|48.45|52.09|48.45|52|48.36|0
1652145960000|2022-05-10 01:26:00|52.14|48.5|52.38|48.74|52.38|48.74|52.12|48.48|0
1652145970000|2022-05-10 01:26:10|52.47|48.83|52.52|48.88|52.52|48.88|52.4|48.76|0
1652145980000|2022-05-10 01:26:20|52.76|49.12|52.64|49|52.76|49.12|52.64|49|0
1652145990000|2022-05-10 01:26:30|52.62|48.98|52.73|49.09|52.73|49.09|52.62|48.98|0
1652146000000|2022-05-10 01:26:40|52.76|49.12|52.83|49.19|52.85|49.21|52.76|49.12|0
1652146010000|2022-05-10 01:26:50|52.76|49.12|52.57|48.93|52.76|49.12|52.57|48.93|0
1652146020000|2022-05-10 01:27:00|52.43|48.79|52.52|48.88|52.52|48.88|52.43|48.79|0
1652146030000|2022-05-10 01:27:10|52.47|48.83|52.47|48.83|52.54|48.9|52.47|48.83|0
1652146040000|2022-05-10 01:27:20|52.38|48.74|52.14|48.5|52.38|48.74|52.14|48.5|0
1652146050000|2022-05-10 01:27:30|52.19|48.55|52.16|48.52|52.19|48.55|52.12|48.48|0
1652146060000|2022-05-10 01:27:40|52.14|48.5|52.24|48.6|52.24|48.6|52.14|48.5|0
1652146070000|2022-05-10 01:27:50|52.38|48.74|52.38|48.74|52.43|48.79|52.33|48.69|0
1652146080000|2022-05-10 01:28:00|52.35|48.71|52.28|48.64|52.35|48.71|52.28|48.64|0
1652146090000|2022-05-10 01:28:10|52.35|48.71|52.4|48.76|52.47|48.83|52.35|48.71|0
1652146100000|2022-05-10 01:28:20|52.38|48.74|52.31|48.67|52.38|48.74|52.31|48.67|0
1652146110000|2022-05-10 01:28:30|52.12|48.48|51.93|48.29|52.12|48.48|51.93|48.29|0
1652146120000|2022-05-10 01:28:40|52.09|48.45|52.05|48.41|52.12|48.48|52.05|48.41|0
1652146130000|2022-05-10 01:28:50|52.07|48.43|52.14|48.5|52.14|48.5|52.07|48.43|0
1652146140000|2022-05-10 01:29:00|52.26|48.62|52.33|48.69|52.33|48.69|52.21|48.57|0
1652146150000|2022-05-10 01:29:10|52.38|48.74|52.24|48.6|52.38|48.74|52.21|48.57|0
1652146160000|2022-05-10 01:29:20|52.12|48.48|52.14|48.5|52.14|48.5|52.07|48.43|0
1652146170000|2022-05-10 01:29:30|52.16|48.52|52.19|48.55|52.19|48.55|52.14|48.5|0
1652146180000|2022-05-10 01:29:40|52.28|48.64|52.33|48.69|52.33|48.69|52.28|48.64|0
1652146190000|2022-05-10 01:29:50|52.4|48.76|52.42|48.78|52.42|48.78|52.4|48.76|0
1652146200000|2022-05-10 01:30:00|52.38|48.74|52.19|48.55|52.38|48.74|52.16|48.52|0
1652146210000|2022-05-10 01:30:10|52.16|48.52|52.19|48.55|52.19|48.55|52.12|48.48|0
1652146220000|2022-05-10 01:30:20|52.21|48.57|52.16|48.52|52.21|48.57|52.12|48.48|0
1652146230000|2022-05-10 01:30:30|52.05|48.41|52.14|48.5|52.19|48.55|52.02|48.38|0
1652146240000|2022-05-10 01:30:40|52.19|48.55|52.09|48.45|52.19|48.55|52.05|48.41|0
1652146250000|2022-05-10 01:30:50|52.07|48.43|52|48.36|52.07|48.43|52|48.36|0
1652146260000|2022-05-10 01:31:00|52.05|48.41|52.14|48.5|52.16|48.52|52.05|48.41|0
1652146270000|2022-05-10 01:31:10|52.07|48.43|52.02|48.38|52.07|48.43|52.02|48.38|0
1652146280000|2022-05-10 01:31:20|52|48.36|52.07|48.43|52.07|48.43|52|48.36|0
1652146290000|2022-05-10 01:31:30|52.05|48.41|52.07|48.43|52.09|48.45|52.05|48.41|0
1652146300000|2022-05-10 01:31:40|52.12|48.48|52.16|48.52|52.16|48.52|52.12|48.48|0
1652146310000|2022-05-10 01:31:50|52.19|48.55|52.14|48.5|52.19|48.55|52.14|48.5|0
1652146320000|2022-05-10 01:32:00|52.16|48.52|52.07|48.43|52.16|48.52|52.07|48.43|0
1652146330000|2022-05-10 01:32:10|52.05|48.41|52.05|48.41|52.05|48.41|51.97|48.33|0
1652146340000|2022-05-10 01:32:20|52.07|48.43|52.05|48.41|52.07|48.43|52.02|48.38|0
1652146350000|2022-05-10 01:32:30|51.97|48.33|51.86|48.22|51.97|48.33|51.86|48.22|0
1652146360000|2022-05-10 01:32:40|52|48.36|51.86|48.22|52|48.36|51.86|48.22|0
1652146370000|2022-05-10 01:32:50|52|48.36|52.11|48.47|52.11|48.47|52|48.36|0
1652146380000|2022-05-10 01:33:00|52.04|48.4|52.09|48.45|52.09|48.45|52|48.36|0
1652146390000|2022-05-10 01:33:10|52.14|48.5|52.38|48.74|52.38|48.74|52.14|48.5|0
1652146400000|2022-05-10 01:33:20|52.52|48.88|52.61|48.97|52.61|48.97|52.52|48.88|0
1652146410000|2022-05-10 01:33:30|52.68|49.04|52.45|48.81|52.68|49.04|52.45|48.81|0
1652146420000|2022-05-10 01:33:40|52.42|48.78|52.42|48.78|52.49|48.85|52.42|48.78|0
1652146430000|2022-05-10 01:33:50|52.47|48.83|52.52|48.88|52.52|48.88|52.4|48.76|0
1652146440000|2022-05-10 01:34:00|52.57|48.93|52.42|48.78|52.57|48.93|52.42|48.78|0
1652146450000|2022-05-10 01:34:10|52.33|48.69|52.23|48.59|52.33|48.69|52.14|48.5|0
1652146460000|2022-05-10 01:34:20|52.28|48.64|52.47|48.83|52.47|48.83|52.28|48.64|0
1652146470000|2022-05-10 01:34:30|52.49|48.85|52.35|48.71|52.49|48.85|52.35|48.71|0
1652146480000|2022-05-10 01:34:40|52.3|48.66|52.42|48.78|52.42|48.78|52.3|48.66|0
1652146490000|2022-05-10 01:34:50|52.45|48.81|52.49|48.85|52.49|48.85|52.42|48.78|0
1652146500000|2022-05-10 01:35:00|52.54|48.9|52.42|48.78|52.54|48.9|52.42|48.78|0
1652146510000|2022-05-10 01:35:10|52.4|48.76|52.33|48.69|52.4|48.76|52.28|48.64|0
1652146520000|2022-05-10 01:35:20|52.35|48.71|52.38|48.74|52.38|48.74|52.35|48.71|0
1652146530000|2022-05-10 01:35:30|52.35|48.71|52.19|48.55|52.35|48.71|52.19|48.55|0
1652146540000|2022-05-10 01:35:40|52.14|48.5|52.16|48.52|52.16|48.52|52.11|48.47|0
1652146550000|2022-05-10 01:35:50|52.11|48.47|52.21|48.57|52.21|48.57|52.11|48.47|0
1652146560000|2022-05-10 01:36:00|52.19|48.55|52.23|48.59|52.28|48.64|52.19|48.55|0
1652146570000|2022-05-10 01:36:10|52.26|48.62|52.16|48.52|52.26|48.62|52.16|48.52|0
1652146580000|2022-05-10 01:36:20|52.14|48.5|52.09|48.45|52.14|48.5|52.09|48.45|0
1652146590000|2022-05-10 01:36:30|52.04|48.4|52|48.36|52.07|48.43|52|48.36|0
1652146600000|2022-05-10 01:36:40|51.95|48.31|51.95|48.31|51.95|48.31|51.86|48.22|0
1652146610000|2022-05-10 01:36:50|52|48.36|51.9|48.26|52|48.36|51.9|48.26|0
1652146620000|2022-05-10 01:37:00|51.95|48.31|51.9|48.26|51.95|48.31|51.85|48.21|0
1652146630000|2022-05-10 01:37:10|51.85|48.21|51.83|48.19|51.85|48.21|51.83|48.19|0
1652146640000|2022-05-10 01:37:20|51.76|48.12|51.76|48.12|51.76|48.12|51.62|47.98|0
1652146650000|2022-05-10 01:37:30|51.78|48.14|51.67|48.03|51.78|48.14|51.57|47.93|0
1652146660000|2022-05-10 01:37:40|51.76|48.12|51.85|48.21|51.85|48.21|51.74|48.1|0
1652146670000|2022-05-10 01:37:50|51.67|48.03|51.78|48.14|51.78|48.14|51.67|48.03|0
1652146680000|2022-05-10 01:38:00|51.81|48.17|51.9|48.26|51.9|48.26|51.81|48.17|0
1652146690000|2022-05-10 01:38:10|52.11|48.47|52.28|48.64|52.28|48.64|52.11|48.47|0
1652146700000|2022-05-10 01:38:20|52.33|48.69|52.23|48.59|52.33|48.69|52.23|48.59|0
1652146710000|2022-05-10 01:38:30|52.35|48.71|52.42|48.78|52.42|48.78|52.3|48.66|0
1652146720000|2022-05-10 01:38:40|52.52|48.88|52.54|48.9|52.54|48.9|52.52|48.88|0
1652146730000|2022-05-10 01:38:50|52.56|48.92|52.4|48.76|52.56|48.92|52.35|48.71|0
1652146740000|2022-05-10 01:39:00|52.42|48.78|52.14|48.5|52.42|48.78|52.14|48.5|0
1652146750000|2022-05-10 01:39:10|52.16|48.52|52.3|48.66|52.3|48.66|52.16|48.52|0
1652146760000|2022-05-10 01:39:20|52.37|48.73|52.25|48.61|52.37|48.73|52.25|48.61|0
1652146770000|2022-05-10 01:39:30|52.28|48.64|52.21|48.57|52.28|48.64|52.21|48.57|0
1652146780000|2022-05-10 01:39:40|52.18|48.54|52.11|48.47|52.18|48.54|52.11|48.47|0
1652146790000|2022-05-10 01:39:50|52.16|48.52|52.33|48.69|52.33|48.69|52.14|48.5|0
1652146800000|2022-05-10 01:40:00|52.3|48.66|52.3|48.66|52.3|48.66|52.18|48.54|0
1652146810000|2022-05-10 01:40:10|52.28|48.64|52.75|49.11|52.75|49.11|52.28|48.64|0
1652146820000|2022-05-10 01:40:20|52.82|49.18|53.11|49.47|53.11|49.47|52.82|49.18|0
1652146830000|2022-05-10 01:40:30|53.02|49.38|53.02|49.38|53.02|49.38|52.99|49.35|0
1652146840000|2022-05-10 01:40:40|52.92|49.28|52.85|49.21|52.92|49.28|52.75|49.11|0
1652146850000|2022-05-10 01:40:50|52.82|49.18|52.71|49.07|52.82|49.18|52.71|49.07|0
1652146860000|2022-05-10 01:41:00|52.8|49.16|52.8|49.16|52.8|49.16|52.8|49.16|0
1652146870000|2022-05-10 01:41:10|52.78|49.14|52.75|49.11|52.78|49.14|52.75|49.11|0
1652146880000|2022-05-10 01:41:20|52.68|49.04|52.61|48.97|52.68|49.04|52.61|48.97|0
1652146890000|2022-05-10 01:41:30|52.63|48.99|52.68|49.04|52.68|49.04|52.61|48.97|0
1652146900000|2022-05-10 01:41:40|52.44|48.8|52.47|48.83|52.47|48.83|52.37|48.73|0
1652146910000|2022-05-10 01:41:50|52.42|48.78|52.33|48.69|52.47|48.83|52.33|48.69|0
1652146920000|2022-05-10 01:42:00|52.3|48.66|52.42|48.78|52.42|48.78|52.3|48.66|0
1652146930000|2022-05-10 01:42:10|52.28|48.64|52.25|48.61|52.28|48.64|52.25|48.61|0
1652146940000|2022-05-10 01:42:20|52.16|48.52|52.37|48.73|52.37|48.73|52.16|48.52|0
1652146950000|2022-05-10 01:42:30|52.42|48.78|52.51|48.87|52.51|48.87|52.42|48.78|0
1652146960000|2022-05-10 01:42:40|52.56|48.92|52.4|48.76|52.56|48.92|52.4|48.76|0
1652146970000|2022-05-10 01:42:50|52.47|48.83|52.32|48.68|52.51|48.87|52.32|48.68|0
1652146980000|2022-05-10 01:43:00|52.35|48.71|52.42|48.78|52.42|48.78|52.32|48.68|0
1652146990000|2022-05-10 01:43:10|52.3|48.66|52.32|48.68|52.35|48.71|52.28|48.64|0
1652147000000|2022-05-10 01:43:20|52.3|48.66|52.39|48.75|52.47|48.83|52.3|48.66|0
1652147010000|2022-05-10 01:43:30|52.42|48.78|52.47|48.83|52.56|48.92|52.42|48.78|0
1652147020000|2022-05-10 01:43:40|52.42|48.78|52.21|48.57|52.42|48.78|52.21|48.57|0
1652147030000|2022-05-10 01:43:50|52.25|48.61|52.18|48.54|52.25|48.61|52.18|48.54|0
1652147040000|2022-05-10 01:44:00|52.16|48.52|52.3|48.66|52.3|48.66|52.16|48.52|0
1652147050000|2022-05-10 01:44:10|52.32|48.68|52.39|48.75|52.39|48.75|52.32|48.68|0
1652147060000|2022-05-10 01:44:20|52.49|48.85|52.37|48.73|52.49|48.85|52.35|48.71|0
1652147070000|2022-05-10 01:44:30|52.42|48.78|52.42|48.78|52.47|48.83|52.42|48.78|0
1652147080000|2022-05-10 01:44:40|52.37|48.73|52.23|48.59|52.37|48.73|52.23|48.59|0
1652147090000|2022-05-10 01:44:50|52.18|48.54|51.99|48.35|52.18|48.54|51.99|48.35|0
1652147100000|2022-05-10 01:45:00|52.04|48.4|51.95|48.31|52.04|48.4|51.8|48.16|0
1652147110000|2022-05-10 01:45:10|51.9|48.26|51.83|48.19|51.97|48.33|51.83|48.19|0
1652147120000|2022-05-10 01:45:20|51.9|48.26|51.83|48.19|51.9|48.26|51.78|48.14|0
1652147130000|2022-05-10 01:45:30|51.9|48.26|52.02|48.38|52.02|48.38|51.9|48.26|0
1652147140000|2022-05-10 01:45:40|51.99|48.35|51.92|48.28|51.99|48.35|51.87|48.23|0
1652147150000|2022-05-10 01:45:50|51.9|48.26|51.8|48.16|51.9|48.26|51.8|48.16|0
1652147160000|2022-05-10 01:46:00|51.85|48.21|51.9|48.26|51.9|48.26|51.85|48.21|0
1652147170000|2022-05-10 01:46:10|51.87|48.23|51.83|48.19|51.9|48.26|51.8|48.16|0
1652147180000|2022-05-10 01:46:20|51.85|48.21|51.95|48.31|51.95|48.31|51.85|48.21|0
1652147190000|2022-05-10 01:46:30|51.9|48.26|51.9|48.26|51.95|48.31|51.9|48.26|0
1652147200000|2022-05-10 01:46:40|51.95|48.31|51.99|48.35|51.99|48.35|51.95|48.31|0
1652147210000|2022-05-10 01:46:50|51.97|48.33|51.95|48.31|51.97|48.33|51.92|48.28|0
1652147220000|2022-05-10 01:47:00|51.92|48.28|51.95|48.31|51.97|48.33|51.9|48.26|0
1652147230000|2022-05-10 01:47:10|51.99|48.35|51.87|48.23|51.99|48.35|51.85|48.21|0
1652147240000|2022-05-10 01:47:20|51.8|48.16|51.76|48.12|51.8|48.16|51.71|48.07|0
1652147250000|2022-05-10 01:47:30|51.73|48.09|51.76|48.12|51.76|48.12|51.73|48.09|0
1652147260000|2022-05-10 01:47:40|51.8|48.16|51.78|48.14|51.8|48.16|51.78|48.14|0
1652147270000|2022-05-10 01:47:50|51.76|48.12|51.95|48.31|51.95|48.31|51.76|48.12|0
1652147280000|2022-05-10 01:48:00|51.94|48.3|52.18|48.54|52.18|48.54|51.94|48.3|0
1652147290000|2022-05-10 01:48:10|52.23|48.59|52.39|48.75|52.39|48.75|52.23|48.59|0
1652147300000|2022-05-10 01:48:20|52.37|48.73|52.37|48.73|52.49|48.85|52.37|48.73|0
1652147310000|2022-05-10 01:48:30|52.42|48.78|52.35|48.71|52.42|48.78|52.35|48.71|0
1652147320000|2022-05-10 01:48:40|52.2|48.56|52.16|48.52|52.2|48.56|52.16|48.52|0
1652147330000|2022-05-10 01:48:50|52.23|48.59|52.16|48.52|52.23|48.59|52.16|48.52|0
1652147340000|2022-05-10 01:49:00|52.04|48.4|51.92|48.28|52.04|48.4|51.92|48.28|0
1652147350000|2022-05-10 01:49:10|52.11|48.47|52.06|48.42|52.11|48.47|52.06|48.42|0
1652147360000|2022-05-10 01:49:20|52.01|48.37|51.92|48.28|52.01|48.37|51.92|48.28|0
1652147370000|2022-05-10 01:49:30|51.85|48.21|51.97|48.33|51.97|48.33|51.85|48.21|0
1652147380000|2022-05-10 01:49:40|51.99|48.35|51.97|48.33|51.99|48.35|51.97|48.33|0
1652147390000|2022-05-10 01:49:50|52.09|48.45|52.34|48.7|52.37|48.73|52.09|48.45|0
1652147400000|2022-05-10 01:50:00|52.44|48.8|52.49|48.85|52.49|48.85|52.44|48.8|0
1652147410000|2022-05-10 01:50:10|52.51|48.87|52.7|49.06|52.7|49.06|52.39|48.75|0
1652147420000|2022-05-10 01:50:20|52.73|49.09|52.8|49.16|52.82|49.18|52.73|49.09|0
1652147430000|2022-05-10 01:50:30|52.75|49.11|52.85|49.21|52.85|49.21|52.7|49.06|0
1652147440000|2022-05-10 01:50:40|52.82|49.18|52.94|49.3|52.94|49.3|52.8|49.16|0
1652147450000|2022-05-10 01:50:50|52.92|49.28|53.04|49.4|53.06|49.42|52.92|49.28|0
1652147460000|2022-05-10 01:51:00|53.13|49.49|53.13|49.49|53.13|49.49|53.13|49.49|0
1652147470000|2022-05-10 01:51:10|53.11|49.47|53.16|49.52|53.18|49.54|53.11|49.47|0
1652147480000|2022-05-10 01:51:20|53.2|49.56|53.11|49.47|53.2|49.56|53.11|49.47|0
1652147490000|2022-05-10 01:51:30|53.13|49.49|53.37|49.73|53.37|49.73|53.13|49.49|0
1652147500000|2022-05-10 01:51:40|53.4|49.76|53.44|49.8|53.52|49.88|53.4|49.76|0
1652147510000|2022-05-10 01:51:50|53.42|49.78|53.56|49.92|53.56|49.92|53.42|49.78|0
1652147520000|2022-05-10 01:52:00|53.49|49.85|53.39|49.75|53.49|49.85|53.39|49.75|0
1652147530000|2022-05-10 01:52:10|53.28|49.64|53.32|49.68|53.32|49.68|53.25|49.61|0
1652147540000|2022-05-10 01:52:20|53.42|49.78|53.85|50.21|53.85|50.21|53.42|49.78|0
1652147550000|2022-05-10 01:52:30|53.78|50.14|53.71|50.07|53.78|50.14|53.71|50.07|0
1652147560000|2022-05-10 01:52:40|53.88|50.24|53.76|50.12|53.88|50.24|53.76|50.12|0
1652147570000|2022-05-10 01:52:50|53.85|50.21|53.73|50.09|53.85|50.21|53.73|50.09|0
1652147580000|2022-05-10 01:53:00|53.81|50.17|53.93|50.29|53.93|50.29|53.81|50.17|0
1652147590000|2022-05-10 01:53:10|53.85|50.21|53.76|50.12|53.9|50.26|53.76|50.12|0
1652147600000|2022-05-10 01:53:20|53.66|50.02|53.83|50.19|53.85|50.21|53.64|50|0
1652147610000|2022-05-10 01:53:30|53.78|50.14|53.78|50.14|53.78|50.14|53.78|50.14|0
1652147620000|2022-05-10 01:53:40|53.81|50.17|54.1|50.46|54.1|50.46|53.81|50.17|0
1652147630000|2022-05-10 01:53:50|54.05|50.41|54.1|50.46|54.1|50.46|54.05|50.41|0
1652147640000|2022-05-10 01:54:00|54.05|50.41|54|50.36|54.05|50.41|54|50.36|0
1652147650000|2022-05-10 01:54:10|54.05|50.41|54.05|50.41|54.1|50.46|54.05|50.41|0
1652147660000|2022-05-10 01:54:20|54.02|50.38|54.05|50.41|54.07|50.43|54.02|50.38|0
1652147670000|2022-05-10 01:54:30|54.14|50.5|54.34|50.7|54.34|50.7|54.14|50.5|0
1652147680000|2022-05-10 01:54:40|54.46|50.82|54.49|50.85|54.54|50.9|54.46|50.82|0
1652147690000|2022-05-10 01:54:50|54.54|50.9|54.63|50.99|54.63|50.99|54.54|50.9|0
1652147700000|2022-05-10 01:55:00|54.68|51.04|54.78|51.14|54.78|51.14|54.68|51.04|0
1652147710000|2022-05-10 01:55:10|54.83|51.19|54.88|51.24|54.88|51.24|54.83|51.19|0
1652147720000|2022-05-10 01:55:20|54.9|51.26|55.1|51.46|55.1|51.46|54.9|51.26|0
1652147730000|2022-05-10 01:55:30|55.03|51.39|54.98|51.34|55.17|51.53|54.98|51.34|0
1652147740000|2022-05-10 01:55:40|55.1|51.46|55.07|51.43|55.22|51.58|55.07|51.43|0
1652147750000|2022-05-10 01:55:50|55.12|51.48|54.95|51.31|55.12|51.48|54.93|51.29|0
1652147760000|2022-05-10 01:56:00|54.9|51.26|55|51.36|55|51.36|54.9|51.26|0
1652147770000|2022-05-10 01:56:10|54.98|51.34|54.78|51.14|54.98|51.34|54.78|51.14|0
1652147780000|2022-05-10 01:56:20|54.73|51.09|54.78|51.14|54.83|51.19|54.7|51.06|0
1652147790000|2022-05-10 01:56:30|54.75|51.11|54.83|51.19|54.83|51.19|54.75|51.11|0
1652147800000|2022-05-10 01:56:40|54.78|51.14|54.63|50.99|54.78|51.14|54.63|50.99|0
1652147810000|2022-05-10 01:56:50|54.73|51.09|54.7|51.06|54.73|51.09|54.68|51.04|0
1652147820000|2022-05-10 01:57:00|54.68|51.04|54.83|51.19|54.83|51.19|54.68|51.04|0
1652147830000|2022-05-10 01:57:10|54.93|51.29|54.83|51.19|54.95|51.31|54.83|51.19|0
1652147840000|2022-05-10 01:57:20|55.02|51.38|55.32|51.68|55.32|51.68|55.02|51.38|0
1652147850000|2022-05-10 01:57:30|55.39|51.75|55.52|51.88|55.52|51.88|55.39|51.75|0
1652147860000|2022-05-10 01:57:40|55.57|51.93|55.47|51.83|55.57|51.93|55.47|51.83|0
1652147870000|2022-05-10 01:57:50|55.39|51.75|55.37|51.73|55.44|51.8|55.37|51.73|0
1652147880000|2022-05-10 01:58:00|55.54|51.9|55.52|51.88|55.59|51.95|55.52|51.88|0
1652147890000|2022-05-10 01:58:10|55.37|51.73|55.57|51.93|55.57|51.93|55.37|51.73|0
1652147900000|2022-05-10 01:58:20|55.59|51.95|55.67|52.03|55.67|52.03|55.59|51.95|0
1652147910000|2022-05-10 01:58:30|55.72|52.08|55.72|52.08|55.72|52.08|55.67|52.03|0
1652147920000|2022-05-10 01:58:40|55.67|52.03|55.74|52.1|55.74|52.1|55.67|52.03|0
1652147930000|2022-05-10 01:58:50|55.72|52.08|55.67|52.03|55.72|52.08|55.67|52.03|0
1652147940000|2022-05-10 01:59:00|55.72|52.08|55.67|52.03|55.77|52.13|55.67|52.03|0
1652147950000|2022-05-10 01:59:10|55.62|51.98|55.44|51.8|55.62|51.98|55.44|51.8|0
1652147960000|2022-05-10 01:59:20|55.47|51.83|55.42|51.78|55.47|51.83|55.37|51.73|0
1652147970000|2022-05-10 01:59:30|55.32|51.68|55.37|51.73|55.37|51.73|55.32|51.68|0
1652147980000|2022-05-10 01:59:40|55.32|51.68|55.17|51.53|55.32|51.68|55.17|51.53|0
1652147990000|2022-05-10 01:59:50|55.12|51.48|55.12|51.48|55.17|51.53|55.12|51.48|0
1652148000000|2022-05-10 02:00:00|55.22|51.58|55.44|51.8|55.44|51.8|55.22|51.58|0
1652148010000|2022-05-10 02:00:10|55.37|51.73|55.22|51.58|55.37|51.73|55.22|51.58|0
1652148020000|2022-05-10 02:00:20|55.12|51.48|55.07|51.43|55.12|51.48|55.07|51.43|0
1652148030000|2022-05-10 02:00:30|55.12|51.48|55.12|51.48|55.12|51.48|55.02|51.38|0
1652148040000|2022-05-10 02:00:40|55.2|51.56|55.27|51.63|55.27|51.63|55.2|51.56|0
1652148050000|2022-05-10 02:00:50|55.22|51.58|55.29|51.65|55.29|51.65|55.17|51.53|0
1652148060000|2022-05-10 02:01:00|55.27|51.63|55.1|51.46|55.27|51.63|55.07|51.43|0
1652148070000|2022-05-10 02:01:10|55.12|51.48|55.24|51.6|55.24|51.6|55.12|51.48|0
1652148080000|2022-05-10 02:01:20|55.27|51.63|55.19|51.55|55.32|51.68|55.19|51.55|0
1652148090000|2022-05-10 02:01:30|55.12|51.48|55.02|51.38|55.12|51.48|55.02|51.38|0
1652148100000|2022-05-10 02:01:40|55|51.36|54.97|51.33|55|51.36|54.97|51.33|0
1652148110000|2022-05-10 02:01:50|54.95|51.31|54.95|51.31|54.97|51.33|54.95|51.31|0
1652148120000|2022-05-10 02:02:00|54.97|51.33|55.24|51.6|55.24|51.6|54.97|51.33|0
1652148130000|2022-05-10 02:02:10|55.32|51.68|55.37|51.73|55.37|51.73|55.29|51.65|0
1652148140000|2022-05-10 02:02:20|55.42|51.78|55.52|51.88|55.52|51.88|55.42|51.78|0
1652148150000|2022-05-10 02:02:30|55.57|51.93|55.67|52.03|55.67|52.03|55.57|51.93|0
1652148160000|2022-05-10 02:02:40|55.69|52.05|55.59|51.95|55.69|52.05|55.54|51.9|0
1652148170000|2022-05-10 02:02:50|55.57|51.93|55.42|51.78|55.57|51.93|55.37|51.73|0
1652148180000|2022-05-10 02:03:00|55.47|51.83|55.59|51.95|55.59|51.95|55.47|51.83|0
1652148190000|2022-05-10 02:03:10|55.72|52.08|55.72|52.08|55.72|52.08|55.67|52.03|0
1652148200000|2022-05-10 02:03:20|55.69|52.05|55.67|52.03|55.69|52.05|55.64|52|0
1652148210000|2022-05-10 02:03:30|55.72|52.08|55.49|51.85|55.72|52.08|55.49|51.85|0
1652148220000|2022-05-10 02:03:40|55.47|51.83|55.42|51.78|55.47|51.83|55.42|51.78|0
1652148230000|2022-05-10 02:03:50|55.49|51.85|55.47|51.83|55.54|51.9|55.47|51.83|0
1652148240000|2022-05-10 02:04:00|55.34|51.7|55.19|51.55|55.34|51.7|55.17|51.53|0
1652148250000|2022-05-10 02:04:10|55.27|51.63|55.32|51.68|55.32|51.68|55.27|51.63|0
1652148260000|2022-05-10 02:04:20|55.29|51.65|55.32|51.68|55.32|51.68|55.24|51.6|0
1652148270000|2022-05-10 02:04:30|55.27|51.63|55.32|51.68|55.32|51.68|55.27|51.63|0
1652148280000|2022-05-10 02:04:40|55.29|51.65|55.32|51.68|55.32|51.68|55.29|51.65|0
1652148290000|2022-05-10 02:04:50|55.37|51.73|54.02|50.38|55.37|51.73|54.02|50.38|0
1652148300000|2022-05-10 02:05:00|54|50.36|53.95|50.31|54.14|50.5|53.95|50.31|0
1652148310000|2022-05-10 02:05:10|53.97|50.33|53.92|50.28|53.97|50.33|53.92|50.28|0
1652148320000|2022-05-10 02:05:20|53.75|50.11|53.85|50.21|53.85|50.21|53.71|50.07|0
1652148330000|2022-05-10 02:05:30|53.83|50.19|53.8|50.16|53.85|50.21|53.78|50.14|0
1652148340000|2022-05-10 02:05:40|53.85|50.21|53.75|50.11|53.85|50.21|53.68|50.04|0
1652148350000|2022-05-10 02:05:50|53.8|50.16|53.63|49.99|53.8|50.16|53.51|49.87|0
1652148360000|2022-05-10 02:06:00|53.51|49.87|53.51|49.87|53.51|49.87|53.49|49.85|0
1652148370000|2022-05-10 02:06:10|53.49|49.85|53.27|49.63|53.49|49.85|53.27|49.63|0
1652148380000|2022-05-10 02:06:20|53.46|49.82|53.61|49.97|53.61|49.97|53.46|49.82|0
1652148390000|2022-05-10 02:06:30|53.56|49.92|53.63|49.99|53.63|49.99|53.56|49.92|0
1652148400000|2022-05-10 02:06:40|53.68|50.04|53.8|50.16|53.8|50.16|53.68|50.04|0
1652148410000|2022-05-10 02:06:50|53.78|50.14|53.75|50.11|53.78|50.14|53.75|50.11|0
1652148420000|2022-05-10 02:07:00|53.8|50.16|53.71|50.07|53.8|50.16|53.71|50.07|0
1652148430000|2022-05-10 02:07:10|53.63|49.99|53.61|49.97|53.63|49.99|53.61|49.97|0
1652148440000|2022-05-10 02:07:20|53.56|49.92|53.66|50.02|53.66|50.02|53.56|49.92|0
1652148450000|2022-05-10 02:07:30|53.63|49.99|53.75|50.11|53.83|50.19|53.63|49.99|0
1652148460000|2022-05-10 02:07:40|53.71|50.07|53.58|49.94|53.71|50.07|53.58|49.94|0
1652148470000|2022-05-10 02:07:50|53.56|49.92|53.46|49.82|53.56|49.92|53.41|49.77|0
1652148480000|2022-05-10 02:08:00|53.51|49.87|53.61|49.97|53.61|49.97|53.51|49.87|0
1652148490000|2022-05-10 02:08:10|53.58|49.94|53.61|49.97|53.61|49.97|53.46|49.82|0
1652148500000|2022-05-10 02:08:20|53.58|49.94|53.68|50.04|53.7|50.06|53.58|49.94|0
1652148510000|2022-05-10 02:08:30|53.7|50.06|53.63|49.99|53.7|50.06|53.63|49.99|0
1652148520000|2022-05-10 02:08:40|53.66|50.02|53.66|50.02|53.66|50.02|53.66|50.02|0
1652148530000|2022-05-10 02:08:50|53.63|49.99|53.7|50.06|53.7|50.06|53.63|49.99|0
1652148540000|2022-05-10 02:09:00|53.73|50.09|53.8|50.16|53.8|50.16|53.73|50.09|0
1652148550000|2022-05-10 02:09:10|53.87|50.23|53.97|50.33|53.97|50.33|53.87|50.23|0
1652148560000|2022-05-10 02:09:20|53.9|50.26|54.02|50.38|54.02|50.38|53.9|50.26|0
1652148570000|2022-05-10 02:09:30|54|50.36|54.12|50.48|54.29|50.65|54|50.36|0
1652148580000|2022-05-10 02:09:40|54.09|50.45|54.14|50.5|54.14|50.5|54.09|50.45|0
1652148590000|2022-05-10 02:09:50|54.26|50.62|54.49|50.85|54.49|50.85|54.26|50.62|0
1652148600000|2022-05-10 02:10:00|54.63|50.99|54.78|51.14|54.78|51.14|54.63|50.99|0
1652148610000|2022-05-10 02:10:10|54.88|51.24|55.03|51.39|55.18|51.54|54.88|51.24|0
1652148620000|2022-05-10 02:10:20|54.98|51.34|55.05|51.41|55.08|51.44|54.98|51.34|0
1652148630000|2022-05-10 02:10:30|55.03|51.39|54.88|51.24|55.05|51.41|54.88|51.24|0
1652148640000|2022-05-10 02:10:40|54.93|51.29|54.93|51.29|54.93|51.29|54.93|51.29|0
1652148650000|2022-05-10 02:10:50|54.83|51.19|54.78|51.14|54.9|51.26|54.78|51.14|0
1652148660000|2022-05-10 02:11:00|54.83|51.19|55.18|51.54|55.18|51.54|54.83|51.19|0
1652148670000|2022-05-10 02:11:10|55.13|51.49|55.08|51.44|55.15|51.51|55.08|51.44|0
1652148680000|2022-05-10 02:11:20|54.95|51.31|54.93|51.29|54.95|51.31|54.93|51.29|0
1652148690000|2022-05-10 02:11:30|54.98|51.34|54.93|51.29|54.98|51.34|54.93|51.29|0
1652148700000|2022-05-10 02:11:40|54.9|51.26|54.98|51.34|54.98|51.34|54.83|51.19|0
1652148710000|2022-05-10 02:11:50|54.88|51.24|54.88|51.24|54.88|51.24|54.83|51.19|0
1652148720000|2022-05-10 02:12:00|54.98|51.34|55|51.36|55|51.36|54.93|51.29|0
1652148730000|2022-05-10 02:12:10|55.08|51.44|55.1|51.46|55.1|51.46|54.95|51.31|0
1652148740000|2022-05-10 02:12:20|55.08|51.44|55.1|51.46|55.1|51.46|55.08|51.44|0
1652148750000|2022-05-10 02:12:30|55|51.36|55|51.36|55.03|51.39|55|51.36|0
1652148760000|2022-05-10 02:12:40|55.03|51.39|55.08|51.44|55.08|51.44|55.03|51.39|0
1652148770000|2022-05-10 02:12:50|55.03|51.39|55.05|51.41|55.08|51.44|55|51.36|0
1652148780000|2022-05-10 02:13:00|55.18|51.54|55.1|51.46|55.2|51.56|55.1|51.46|0
1652148790000|2022-05-10 02:13:10|54.93|51.29|55.03|51.39|55.1|51.46|54.93|51.29|0
1652148800000|2022-05-10 02:13:20|54.98|51.34|54.98|51.34|54.98|51.34|54.98|51.34|0
1652148810000|2022-05-10 02:13:30|54.93|51.29|54.9|51.26|54.93|51.29|54.9|51.26|0
1652148820000|2022-05-10 02:13:40|54.93|51.29|54.73|51.09|54.93|51.29|54.73|51.09|0
1652148830000|2022-05-10 02:13:50|54.83|51.19|54.83|51.19|54.88|51.24|54.83|51.19|0
1652148840000|2022-05-10 02:14:00|54.85|51.21|54.53|50.89|54.85|51.21|54.53|50.89|0
1652148850000|2022-05-10 02:14:10|54.58|50.94|54.63|50.99|54.68|51.04|54.58|50.94|0
1652148860000|2022-05-10 02:14:20|54.61|50.97|54.63|50.99|54.63|50.99|54.61|50.97|0
1652148870000|2022-05-10 02:14:30|54.73|51.09|54.75|51.11|54.75|51.11|54.73|51.09|0
1652148880000|2022-05-10 02:14:40|54.78|51.14|55.03|51.39|55.03|51.39|54.78|51.14|0
1652148890000|2022-05-10 02:14:50|55.05|51.41|55.08|51.44|55.08|51.44|54.93|51.29|0
1652148900000|2022-05-10 02:15:00|55.13|51.49|55.03|51.39|55.15|51.51|55.03|51.39|0
1652148910000|2022-05-10 02:15:10|54.8|51.16|54.9|51.26|54.93|51.29|54.8|51.16|0
1652148920000|2022-05-10 02:15:20|54.83|51.19|54.63|50.99|54.83|51.19|54.63|50.99|0
1652148930000|2022-05-10 02:15:30|54.66|51.02|54.48|50.84|54.66|51.02|54.41|50.77|0
1652148940000|2022-05-10 02:15:40|54.51|50.87|54.51|50.87|54.53|50.89|54.51|50.87|0
1652148950000|2022-05-10 02:15:50|54.48|50.84|54.48|50.84|54.51|50.87|54.46|50.82|0
1652148960000|2022-05-10 02:16:00|54.56|50.92|54.58|50.94|54.58|50.94|54.53|50.89|0
1652148970000|2022-05-10 02:16:10|54.61|50.97|54.58|50.94|54.61|50.97|54.56|50.92|0
1652148980000|2022-05-10 02:16:20|54.56|50.92|54.68|51.04|54.68|51.04|54.56|50.92|0
1652148990000|2022-05-10 02:16:30|54.75|51.11|54.68|51.04|54.78|51.14|54.68|51.04|0
1652149000000|2022-05-10 02:16:40|54.56|50.92|54.48|50.84|54.56|50.92|54.43|50.79|0
1652149010000|2022-05-10 02:16:50|54.43|50.79|54.43|50.79|54.43|50.79|54.41|50.77|0
1652149020000|2022-05-10 02:17:00|54.39|50.75|54.41|50.77|54.41|50.77|54.39|50.75|0
1652149030000|2022-05-10 02:17:10|54.39|50.75|54.46|50.82|54.46|50.82|54.39|50.75|0
1652149040000|2022-05-10 02:17:20|54.48|50.84|54.46|50.82|54.48|50.84|54.46|50.82|0
1652149050000|2022-05-10 02:17:30|54.43|50.79|54.46|50.82|54.48|50.84|54.43|50.79|0
1652149060000|2022-05-10 02:17:40|54.48|50.84|54.63|50.99|54.63|50.99|54.48|50.84|0
1652149070000|2022-05-10 02:17:50|54.58|50.94|54.51|50.87|54.63|50.99|54.51|50.87|0
1652149080000|2022-05-10 02:18:00|54.73|51.09|54.7|51.06|54.78|51.14|54.7|51.06|0
1652149090000|2022-05-10 02:18:10|54.73|51.09|54.75|51.11|54.75|51.11|54.73|51.09|0
1652149100000|2022-05-10 02:18:20|54.73|51.09|54.7|51.06|54.73|51.09|54.68|51.04|0
1652149110000|2022-05-10 02:18:30|54.68|51.04|54.73|51.09|54.73|51.09|54.68|51.04|0
1652149120000|2022-05-10 02:18:40|54.88|51.24|54.88|51.24|54.88|51.24|54.85|51.21|0
1652149130000|2022-05-10 02:18:50|54.85|51.21|54.78|51.14|54.85|51.21|54.78|51.14|0
1652149140000|2022-05-10 02:19:00|54.85|51.21|54.85|51.21|54.85|51.21|54.83|51.19|0
1652149150000|2022-05-10 02:19:10|54.83|51.19|54.95|51.31|55.03|51.39|54.83|51.19|0
1652149160000|2022-05-10 02:19:20|54.98|51.34|55.03|51.39|55.03|51.39|54.98|51.34|0
1652149170000|2022-05-10 02:19:30|55.05|51.41|55.03|51.39|55.05|51.41|55.03|51.39|0
1652149180000|2022-05-10 02:19:40|54.98|51.34|54.93|51.29|54.98|51.34|54.93|51.29|0
1652149190000|2022-05-10 02:19:50|54.95|51.31|54.98|51.34|54.98|51.34|54.93|51.29|0
1652149200000|2022-05-10 02:20:00|55.05|51.41|54.88|51.24|55.05|51.41|54.85|51.21|0
1652149210000|2022-05-10 02:20:10|54.9|51.26|55|51.36|55|51.36|54.9|51.26|0
1652149220000|2022-05-10 02:20:20|54.98|51.34|55.05|51.41|55.05|51.41|54.98|51.34|0
1652149230000|2022-05-10 02:20:30|55.07|51.43|55.22|51.58|55.22|51.58|55.07|51.43|0
1652149240000|2022-05-10 02:20:40|55.17|51.53|55.17|51.53|55.22|51.58|55.17|51.53|0
1652149250000|2022-05-10 02:20:50|55.12|51.48|55.12|51.48|55.15|51.51|55.12|51.48|0
1652149260000|2022-05-10 02:21:00|55.17|51.53|55.22|51.58|55.22|51.58|55.17|51.53|0
1652149270000|2022-05-10 02:21:10|55.2|51.56|55.2|51.56|55.22|51.58|55.17|51.53|0
1652149280000|2022-05-10 02:21:20|55.12|51.48|54.98|51.34|55.12|51.48|54.98|51.34|0
1652149290000|2022-05-10 02:21:30|55.12|51.48|55.07|51.43|55.17|51.53|55.07|51.43|0
1652149300000|2022-05-10 02:21:40|55.12|51.48|55.12|51.48|55.12|51.48|55.12|51.48|0
1652149310000|2022-05-10 02:21:50|55.05|51.41|55.15|51.51|55.15|51.51|55.05|51.41|0
1652149320000|2022-05-10 02:22:00|55.27|51.63|55.25|51.61|55.27|51.63|55.25|51.61|0
1652149330000|2022-05-10 02:22:10|55.27|51.63|55.22|51.58|55.27|51.63|55.22|51.58|0
1652149340000|2022-05-10 02:22:20|55.25|51.61|55.17|51.53|55.25|51.61|55.17|51.53|0
1652149350000|2022-05-10 02:22:30|55.12|51.48|55.07|51.43|55.12|51.48|55.07|51.43|0
1652149360000|2022-05-10 02:22:40|55.12|51.48|55.15|51.51|55.15|51.51|55.07|51.43|0
1652149370000|2022-05-10 02:22:50|55.2|51.56|55.15|51.51|55.2|51.56|55.15|51.51|0
1652149380000|2022-05-10 02:23:00|55.17|51.53|55.17|51.53|55.17|51.53|55.15|51.51|0
1652149390000|2022-05-10 02:23:10|55.15|51.51|55.17|51.53|55.17|51.53|55.15|51.51|0
1652149400000|2022-05-10 02:23:20|55.15|51.51|55.07|51.43|55.15|51.51|55.07|51.43|0
1652149410000|2022-05-10 02:23:30|55.05|51.41|55.05|51.41|55.05|51.41|54.97|51.33|0
1652149420000|2022-05-10 02:23:40|55.07|51.43|54.97|51.33|55.07|51.43|54.92|51.28|0
1652149430000|2022-05-10 02:23:50|54.92|51.28|54.92|51.28|54.97|51.33|54.92|51.28|0
1652149440000|2022-05-10 02:24:00|54.95|51.31|54.88|51.24|54.95|51.31|54.88|51.24|0
1652149450000|2022-05-10 02:24:10|54.83|51.19|54.83|51.19|54.85|51.21|54.83|51.19|0
1652149460000|2022-05-10 02:24:20|54.97|51.33|54.97|51.33|55.02|51.38|54.97|51.33|0
1652149470000|2022-05-10 02:24:30|55.07|51.43|55.07|51.43|55.07|51.43|55.02|51.38|0
1652149480000|2022-05-10 02:24:40|55|51.36|54.92|51.28|55|51.36|54.92|51.28|0
1652149490000|2022-05-10 02:24:50|54.95|51.31|54.87|51.23|54.95|51.31|54.78|51.14|0
1652149500000|2022-05-10 02:25:00|54.92|51.28|55|51.36|55|51.36|54.87|51.23|0
1652149510000|2022-05-10 02:25:10|54.92|51.28|55|51.36|55|51.36|54.92|51.28|0
1652149520000|2022-05-10 02:25:20|54.92|51.28|54.9|51.26|55|51.36|54.9|51.26|0
1652149530000|2022-05-10 02:25:30|54.92|51.28|55.05|51.41|55.05|51.41|54.92|51.28|0
1652149540000|2022-05-10 02:25:40|55.07|51.43|55.2|51.56|55.2|51.56|55.07|51.43|0
1652149550000|2022-05-10 02:25:50|55.22|51.58|55.2|51.56|55.22|51.58|55.17|51.53|0
1652149560000|2022-05-10 02:26:00|55.17|51.53|55.12|51.48|55.22|51.58|55.12|51.48|0
1652149570000|2022-05-10 02:26:10|55.17|51.53|55.15|51.51|55.17|51.53|55.1|51.46|0
1652149580000|2022-05-10 02:26:20|55.12|51.48|55.12|51.48|55.15|51.51|55.12|51.48|0
1652149590000|2022-05-10 02:26:30|55.1|51.46|55.15|51.51|55.15|51.51|55.1|51.46|0
1652149600000|2022-05-10 02:26:40|55.12|51.48|55.15|51.51|55.15|51.51|55.1|51.46|0
1652149610000|2022-05-10 02:26:50|55.17|51.53|55.27|51.63|55.27|51.63|55.17|51.53|0
1652149620000|2022-05-10 02:27:00|55.24|51.6|55.22|51.58|55.27|51.63|55.19|51.55|0
1652149630000|2022-05-10 02:27:10|55.27|51.63|55.27|51.63|55.27|51.63|55.27|51.63|0
1652149640000|2022-05-10 02:27:20|55.22|51.58|55.27|51.63|55.27|51.63|55.22|51.58|0
1652149660000|2022-05-10 02:27:40|55.24|51.6|55.24|51.6|55.24|51.6|55.24|51.6|0
1652149670000|2022-05-10 02:27:50|55.27|51.63|55.27|51.63|55.27|51.63|55.27|51.63|0
1652149680000|2022-05-10 02:28:00|55.87|52.23|55.87|52.23|55.87|52.23|55.77|52.13|0
1652149690000|2022-05-10 02:28:10|56.02|52.38|56.07|52.43|56.07|52.43|56.02|52.38|0
1652149700000|2022-05-10 02:28:20|56.12|52.48|56.22|52.58|56.22|52.58|56.12|52.48|0
1652149710000|2022-05-10 02:28:30|56.12|52.48|56.29|52.65|56.37|52.73|56.12|52.48|0
1652149720000|2022-05-10 02:28:40|56.32|52.68|56.37|52.73|56.37|52.73|56.32|52.68|0
1652149730000|2022-05-10 02:28:50|56.42|52.78|56.47|52.83|56.47|52.83|56.42|52.78|0
1652149740000|2022-05-10 02:29:00|56.45|52.81|56.32|52.68|56.45|52.81|56.32|52.68|0
1652149750000|2022-05-10 02:29:10|56.37|52.73|56.17|52.53|56.37|52.73|56.17|52.53|0
1652149760000|2022-05-10 02:29:20|56.22|52.58|56.12|52.48|56.22|52.58|56.07|52.43|0
1652149770000|2022-05-10 02:29:30|56.17|52.53|56.37|52.73|56.37|52.73|56.17|52.53|0
1652149780000|2022-05-10 02:29:40|56.47|52.83|56.57|52.93|56.57|52.93|56.47|52.83|0
1652149790000|2022-05-10 02:29:50|56.62|52.98|56.57|52.93|56.62|52.98|56.57|52.93|0
1652149800000|2022-05-10 02:30:00|56.47|52.83|56.67|53.03|56.67|53.03|56.45|52.81|0
1652149810000|2022-05-10 02:30:10|56.37|52.73|56.42|52.78|56.42|52.78|56.37|52.73|0
1652149820000|2022-05-10 02:30:20|56.37|52.73|56.22|52.58|56.37|52.73|56.22|52.58|0
1652149830000|2022-05-10 02:30:30|56.17|52.53|56.17|52.53|56.22|52.58|56.17|52.53|0
1652149840000|2022-05-10 02:30:40|56.22|52.58|56.24|52.6|56.24|52.6|56.22|52.58|0
1652149850000|2022-05-10 02:30:50|56.27|52.63|56.27|52.63|56.29|52.65|56.27|52.63|0
1652149860000|2022-05-10 02:31:00|56.32|52.68|56.32|52.68|56.37|52.73|56.32|52.68|0
1652149870000|2022-05-10 02:31:10|56.37|52.73|56.27|52.63|56.37|52.73|56.24|52.6|0
1652149880000|2022-05-10 02:31:20|56.22|52.58|56.27|52.63|56.27|52.63|56.22|52.58|0
1652149890000|2022-05-10 02:31:30|56.24|52.6|56.19|52.55|56.32|52.68|56.19|52.55|0
1652149900000|2022-05-10 02:31:40|56.32|52.68|56.27|52.63|56.32|52.68|56.27|52.63|0
1652149910000|2022-05-10 02:31:50|56.22|52.58|56.22|52.58|56.22|52.58|56.22|52.58|0
1652149920000|2022-05-10 02:32:00|56.27|52.63|55.5|51.86|56.27|52.63|55.5|51.86|0
1652149930000|2022-05-10 02:32:10|55.6|51.96|55.6|51.96|55.6|51.96|55.47|51.83|0
1652149940000|2022-05-10 02:32:20|55.55|51.91|55.55|51.91|55.55|51.91|55.52|51.88|0
1652149950000|2022-05-10 02:32:30|55.52|51.88|55.35|51.71|55.52|51.88|55.35|51.71|0
1652149960000|2022-05-10 02:32:40|55.4|51.76|55.5|51.86|55.5|51.86|55.37|51.73|0
1652149970000|2022-05-10 02:32:50|55.45|51.81|55.5|51.86|55.5|51.86|55.45|51.81|0
1652149980000|2022-05-10 02:33:00|55.45|51.81|55.5|51.86|55.5|51.86|55.4|51.76|0
1652149990000|2022-05-10 02:33:10|55.47|51.83|55.37|51.73|55.47|51.83|55.37|51.73|0
1652150000000|2022-05-10 02:33:20|55.4|51.76|55.5|51.86|55.5|51.86|55.4|51.76|0
1652150010000|2022-05-10 02:33:30|55.4|51.76|55.45|51.81|55.45|51.81|55.4|51.76|0
1652150020000|2022-05-10 02:33:40|55.42|51.78|55.47|51.83|55.47|51.83|55.4|51.76|0
1652150030000|2022-05-10 02:33:50|55.5|51.86|55.5|51.86|55.52|51.88|55.45|51.81|0
1652150040000|2022-05-10 02:34:00|55.47|51.83|55.35|51.71|55.47|51.83|55.35|51.71|0
1652150060000|2022-05-10 02:34:20|55.3|51.66|55.27|51.63|55.35|51.71|55.27|51.63|0
1652150070000|2022-05-10 02:34:30|55.2|51.56|55.27|51.63|55.27|51.63|55.2|51.56|0
1652150080000|2022-05-10 02:34:40|55.25|51.61|55.25|51.61|55.25|51.61|55.22|51.58|0
1652150090000|2022-05-10 02:34:50|55.1|51.46|55.15|51.51|55.15|51.51|55.05|51.41|0
1652150100000|2022-05-10 02:35:00|55.17|51.53|55.25|51.61|55.25|51.61|55.17|51.53|0
1652150110000|2022-05-10 02:35:10|55.27|51.63|55.3|51.66|55.3|51.66|55.25|51.61|0
1652150120000|2022-05-10 02:35:20|55.35|51.71|55.2|51.56|55.35|51.71|55.2|51.56|0
1652150130000|2022-05-10 02:35:30|55.17|51.53|55.17|51.53|55.17|51.53|55.17|51.53|0
1652150140000|2022-05-10 02:35:40|55.2|51.56|55.12|51.48|55.2|51.56|55.12|51.48|0
1652150150000|2022-05-10 02:35:50|55.15|51.51|55.05|51.41|55.15|51.51|55.05|51.41|0
1652150160000|2022-05-10 02:36:00|55.1|51.46|55.12|51.48|55.15|51.51|55.05|51.41|0
1652150170000|2022-05-10 02:36:10|55.07|51.43|55.15|51.51|55.15|51.51|55.07|51.43|0
1652150180000|2022-05-10 02:36:20|55.17|51.53|55.17|51.53|55.2|51.56|55.15|51.51|0
1652150190000|2022-05-10 02:36:30|55.2|51.56|55.17|51.53|55.2|51.56|55.15|51.51|0
1652150200000|2022-05-10 02:36:40|55.2|51.56|55.1|51.46|55.2|51.56|55.1|51.46|0
1652150210000|2022-05-10 02:36:50|55.2|51.56|55.27|51.63|55.27|51.63|55.2|51.56|0
1652150220000|2022-05-10 02:37:00|55.22|51.58|55.25|51.61|55.25|51.61|55.22|51.58|0
1652150230000|2022-05-10 02:37:10|55.2|51.56|55.15|51.51|55.2|51.56|55.15|51.51|0
1652150240000|2022-05-10 02:37:20|55.1|51.46|55.05|51.41|55.1|51.46|55.05|51.41|0
1652150250000|2022-05-10 02:37:30|55|51.36|55.05|51.41|55.05|51.41|55|51.36|0
1652150260000|2022-05-10 02:37:40|55.1|51.46|55.2|51.56|55.2|51.56|55.1|51.46|0
1652150270000|2022-05-10 02:37:50|55.25|51.61|55.22|51.58|55.25|51.61|55.22|51.58|0
1652150280000|2022-05-10 02:38:00|55.25|51.61|55.2|51.56|55.25|51.61|55.2|51.56|0
1652150290000|2022-05-10 02:38:10|55.25|51.61|55.35|51.71|55.35|51.71|55.25|51.61|0
1652150300000|2022-05-10 02:38:20|55.4|51.76|55.32|51.68|55.4|51.76|55.32|51.68|0
1652150310000|2022-05-10 02:38:30|55.3|51.66|55.3|51.66|55.3|51.66|55.3|51.66|0
1652150320000|2022-05-10 02:38:40|55.32|51.68|55.35|51.71|55.35|51.71|55.32|51.68|0
1652150330000|2022-05-10 02:38:50|55.4|51.76|55.4|51.76|55.4|51.76|55.4|51.76|0
1652150340000|2022-05-10 02:39:00|55.47|51.83|55.4|51.76|55.47|51.83|55.4|51.76|0
1652150350000|2022-05-10 02:39:10|55.42|51.78|55.6|51.96|55.6|51.96|55.42|51.78|0
1652150360000|2022-05-10 02:39:20|55.5|51.86|55.55|51.91|55.55|51.91|55.5|51.86|0
1652150370000|2022-05-10 02:39:30|55.6|51.96|55.8|52.16|55.8|52.16|55.6|51.96|0
1652150380000|2022-05-10 02:39:40|55.85|52.21|55.85|52.21|55.9|52.26|55.85|52.21|0
1652150390000|2022-05-10 02:39:50|55.9|52.26|56|52.36|56|52.36|55.9|52.26|0
1652150400000|2022-05-10 02:40:00|56.02|52.38|56|52.36|56.02|52.38|56|52.36|0
1652150410000|2022-05-10 02:40:10|55.95|52.31|56|52.36|56|52.36|55.95|52.31|0
1652150420000|2022-05-10 02:40:20|55.95|52.31|55.72|52.08|55.95|52.31|55.7|52.06|0
1652150430000|2022-05-10 02:40:30|55.7|52.06|55.55|51.91|55.7|52.06|55.55|51.91|0
1652150440000|2022-05-10 02:40:40|55.6|51.96|55.62|51.98|55.62|51.98|55.6|51.96|0
1652150450000|2022-05-10 02:40:50|55.65|52.01|55.6|51.96|55.65|52.01|55.6|51.96|0
1652150460000|2022-05-10 02:41:00|55.57|51.93|55.47|51.83|55.6|51.96|55.47|51.83|0
1652150470000|2022-05-10 02:41:10|55.5|51.86|55.52|51.88|55.55|51.91|55.5|51.86|0
1652150480000|2022-05-10 02:41:20|55.55|51.91|55.55|51.91|55.55|51.91|55.52|51.88|0
1652150490000|2022-05-10 02:41:30|55.4|51.76|55.32|51.68|55.4|51.76|55.3|51.66|0
1652150500000|2022-05-10 02:41:40|55.3|51.66|55.25|51.61|55.32|51.68|55.25|51.61|0
1652150510000|2022-05-10 02:41:50|55.27|51.63|55.3|51.66|55.3|51.66|55.27|51.63|0
1652150520000|2022-05-10 02:42:00|55.27|51.63|55.3|51.66|55.3|51.66|55.27|51.63|0
1652150530000|2022-05-10 02:42:10|55.25|51.61|55.25|51.61|55.25|51.61|55.25|51.61|0
1652150540000|2022-05-10 02:42:20|55.3|51.66|55.3|51.66|55.3|51.66|55.3|51.66|0
1652150550000|2022-05-10 02:42:30|55.25|51.61|55.27|51.63|55.27|51.63|55.25|51.61|0
1652150560000|2022-05-10 02:42:40|55.29|51.65|55.29|51.65|55.29|51.65|55.29|51.65|0
1652150570000|2022-05-10 02:42:50|55.27|51.63|55.24|51.6|55.27|51.63|55.24|51.6|0
1652150580000|2022-05-10 02:43:00|55.27|51.63|55.24|51.6|55.29|51.65|55.24|51.6|0
1652150600000|2022-05-10 02:43:20|55.1|51.46|55.15|51.51|55.15|51.51|55.1|51.46|0
1652150610000|2022-05-10 02:43:30|55.19|51.55|55.29|51.65|55.29|51.65|55.17|51.53|0
1652150620000|2022-05-10 02:43:40|55.24|51.6|55.24|51.6|55.29|51.65|55.24|51.6|0
1652150630000|2022-05-10 02:43:50|55.22|51.58|55.19|51.55|55.22|51.58|55.17|51.53|0
1652150640000|2022-05-10 02:44:00|55.29|51.65|55.19|51.55|55.29|51.65|55.17|51.53|0
1652150650000|2022-05-10 02:44:10|55.24|51.6|55.24|51.6|55.24|51.6|55.19|51.55|0
1652150660000|2022-05-10 02:44:20|55.27|51.63|55.22|51.58|55.27|51.63|55.19|51.55|0
1652150670000|2022-05-10 02:44:30|55.19|51.55|55.14|51.5|55.19|51.55|55.14|51.5|0
1652150680000|2022-05-10 02:44:40|55.19|51.55|55.19|51.55|55.22|51.58|55.19|51.55|0
1652150690000|2022-05-10 02:44:50|55.24|51.6|55.29|51.65|55.29|51.65|55.19|51.55|0
1652150700000|2022-05-10 02:45:00|55.24|51.6|55.24|51.6|55.27|51.63|55.24|51.6|0
1652150710000|2022-05-10 02:45:10|55.14|51.5|55.09|51.45|55.14|51.5|55.09|51.45|0
1652150720000|2022-05-10 02:45:20|55.12|51.48|55.14|51.5|55.14|51.5|55.09|51.45|0
1652150730000|2022-05-10 02:45:30|55.17|51.53|55.09|51.45|55.17|51.53|55.09|51.45|0
1652150740000|2022-05-10 02:45:40|55.14|51.5|55.19|51.55|55.19|51.55|55.14|51.5|0
1652150750000|2022-05-10 02:45:50|55.17|51.53|55.29|51.65|55.29|51.65|55.17|51.53|0
1652150760000|2022-05-10 02:46:00|55.34|51.7|55.34|51.7|55.42|51.78|55.34|51.7|0
1652150770000|2022-05-10 02:46:10|55.32|51.68|55.32|51.68|55.34|51.7|55.32|51.68|0
1652150780000|2022-05-10 02:46:20|55.27|51.63|55.32|51.68|55.32|51.68|55.27|51.63|0
1652150790000|2022-05-10 02:46:30|55.37|51.73|55.39|51.75|55.39|51.75|55.37|51.73|0
1652150800000|2022-05-10 02:46:40|55.42|51.78|55.49|51.85|55.49|51.85|55.42|51.78|0
1652150810000|2022-05-10 02:46:50|55.44|51.8|55.57|51.93|55.57|51.93|55.44|51.8|0
1652150820000|2022-05-10 02:47:00|55.62|51.98|55.49|51.85|55.62|51.98|55.47|51.83|0
1652150830000|2022-05-10 02:47:10|55.47|51.83|55.44|51.8|55.47|51.83|55.44|51.8|0
1652150840000|2022-05-10 02:47:20|55.42|51.78|55.34|51.7|55.42|51.78|55.34|51.7|0
1652150850000|2022-05-10 02:47:30|55.39|51.75|55.29|51.65|55.39|51.75|55.29|51.65|0
1652150860000|2022-05-10 02:47:40|55.22|51.58|55.32|51.68|55.32|51.68|55.22|51.58|0
1652150870000|2022-05-10 02:47:50|55.24|51.6|55.27|51.63|55.27|51.63|55.24|51.6|0
1652150880000|2022-05-10 02:48:00|55.24|51.6|55.22|51.58|55.24|51.6|55.19|51.55|0
1652150890000|2022-05-10 02:48:10|55.19|51.55|55.24|51.6|55.24|51.6|55.19|51.55|0
1652150900000|2022-05-10 02:48:20|55.34|51.7|55.42|51.78|55.42|51.78|55.34|51.7|0
1652150910000|2022-05-10 02:48:30|55.37|51.73|55.34|51.7|55.39|51.75|55.34|51.7|0
1652150920000|2022-05-10 02:48:40|55.37|51.73|55.34|51.7|55.39|51.75|55.34|51.7|0
1652150930000|2022-05-10 02:48:50|55.32|51.68|55.29|51.65|55.32|51.68|55.29|51.65|0
1652150940000|2022-05-10 02:49:00|55.24|51.6|55.22|51.58|55.29|51.65|55.22|51.58|0
1652150950000|2022-05-10 02:49:10|55.32|51.68|55.24|51.6|55.32|51.68|55.24|51.6|0
1652150960000|2022-05-10 02:49:20|55.32|51.68|55.24|51.6|55.32|51.68|55.24|51.6|0
1652150970000|2022-05-10 02:49:30|55.27|51.63|55.24|51.6|55.27|51.63|55.24|51.6|0
1652150980000|2022-05-10 02:49:40|55.22|51.58|55.22|51.58|55.27|51.63|55.19|51.55|0
1652150990000|2022-05-10 02:49:50|55.24|51.6|55.27|51.63|55.27|51.63|55.24|51.6|0
1652151000000|2022-05-10 02:50:00|55.29|51.65|55.24|51.6|55.29|51.65|55.24|51.6|0
1652151010000|2022-05-10 02:50:10|55.32|51.68|55.32|51.68|55.32|51.68|55.32|51.68|0
1652151020000|2022-05-10 02:50:20|55.34|51.7|55.32|51.68|55.37|51.73|55.32|51.68|0
1652151030000|2022-05-10 02:50:30|55.29|51.65|55.22|51.58|55.29|51.65|55.19|51.55|0
1652151040000|2022-05-10 02:50:40|55.14|51.5|55.09|51.45|55.17|51.53|55.09|51.45|0
1652151050000|2022-05-10 02:50:50|55.14|51.5|55.32|51.68|55.32|51.68|55.14|51.5|0
1652151060000|2022-05-10 02:51:00|55.22|51.58|55.37|51.73|55.37|51.73|55.22|51.58|0
1652151070000|2022-05-10 02:51:10|55.39|51.75|55.32|51.68|55.39|51.75|55.32|51.68|0
1652151080000|2022-05-10 02:51:20|55.39|51.75|55.39|51.75|55.39|51.75|55.34|51.7|0
1652151090000|2022-05-10 02:51:30|55.37|51.73|55.37|51.73|55.37|51.73|55.37|51.73|0
1652151100000|2022-05-10 02:51:40|55.44|51.8|55.44|51.8|55.44|51.8|55.44|51.8|0
1652151110000|2022-05-10 02:51:50|55.49|51.85|55.64|52|55.64|52|55.49|51.85|0
1652151120000|2022-05-10 02:52:00|55.19|51.55|55.29|51.65|55.29|51.65|55.19|51.55|0
1652151130000|2022-05-10 02:52:10|55.34|51.7|55.32|51.68|55.34|51.7|55.32|51.68|0
1652151140000|2022-05-10 02:52:20|55.29|51.65|55.19|51.55|55.29|51.65|55.19|51.55|0
1652151150000|2022-05-10 02:52:30|55.24|51.6|55.29|51.65|55.29|51.65|55.24|51.6|0
1652151160000|2022-05-10 02:52:40|55.27|51.63|55.24|51.6|55.27|51.63|55.19|51.55|0
1652151170000|2022-05-10 02:52:50|55.22|51.58|55.19|51.55|55.24|51.6|55.19|51.55|0
1652151180000|2022-05-10 02:53:00|55.22|51.58|55.24|51.6|55.31|51.67|55.22|51.58|0
1652151190000|2022-05-10 02:53:10|55.17|51.53|55.26|51.62|55.26|51.62|55.17|51.53|0
1652151200000|2022-05-10 02:53:20|55.29|51.65|55.36|51.72|55.36|51.72|55.29|51.65|0
1652151210000|2022-05-10 02:53:30|55.41|51.77|55.34|51.7|55.41|51.77|55.34|51.7|0
1652151220000|2022-05-10 02:53:40|55.31|51.67|55.26|51.62|55.34|51.7|55.26|51.62|0
1652151230000|2022-05-10 02:53:50|55.24|51.6|55.24|51.6|55.24|51.6|55.24|51.6|0
1652151240000|2022-05-10 02:54:00|55.29|51.65|55.36|51.72|55.36|51.72|55.26|51.62|0
1652151250000|2022-05-10 02:54:10|55.44|51.8|55.46|51.82|55.49|51.85|55.44|51.8|0
1652151260000|2022-05-10 02:54:20|55.41|51.77|55.34|51.7|55.41|51.77|55.34|51.7|0
1652151270000|2022-05-10 02:54:30|55.29|51.65|55.34|51.7|55.34|51.7|55.29|51.65|0
1652151280000|2022-05-10 02:54:40|55.36|51.72|55.39|51.75|55.39|51.75|55.36|51.72|0
1652151290000|2022-05-10 02:54:50|55.34|51.7|55.24|51.6|55.34|51.7|55.24|51.6|0
1652151300000|2022-05-10 02:55:00|55.29|51.65|55.29|51.65|55.39|51.75|55.29|51.65|0
1652151310000|2022-05-10 02:55:10|55.24|51.6|55.11|51.47|55.24|51.6|55.11|51.47|0
1652151320000|2022-05-10 02:55:20|55.14|51.5|55.07|51.43|55.16|51.52|55.07|51.43|0
1652151330000|2022-05-10 02:55:30|55.04|51.4|54.99|51.35|55.07|51.43|54.94|51.3|0
1652151340000|2022-05-10 02:55:40|55.04|51.4|54.84|51.2|55.04|51.4|54.84|51.2|0
1652151350000|2022-05-10 02:55:50|54.94|51.3|54.99|51.35|54.99|51.35|54.89|51.25|0
1652151360000|2022-05-10 02:56:00|54.97|51.33|55.14|51.5|55.14|51.5|54.97|51.33|0
1652151370000|2022-05-10 02:56:10|55.09|51.45|55.14|51.5|55.14|51.5|55.09|51.45|0
1652151380000|2022-05-10 02:56:20|55.19|51.55|55.09|51.45|55.21|51.57|55.09|51.45|0
1652151390000|2022-05-10 02:56:30|55.11|51.47|55.19|51.55|55.19|51.55|55.11|51.47|0
1652151400000|2022-05-10 02:56:40|55.24|51.6|55.34|51.7|55.34|51.7|55.21|51.57|0
1652151410000|2022-05-10 02:56:50|55.29|51.65|55.24|51.6|55.29|51.65|55.19|51.55|0
1652151420000|2022-05-10 02:57:00|55.19|51.55|55.24|51.6|55.24|51.6|55.19|51.55|0
1652151430000|2022-05-10 02:57:10|55.29|51.65|55.34|51.7|55.34|51.7|55.29|51.65|0
1652151440000|2022-05-10 02:57:20|55.44|51.8|55.19|51.55|55.44|51.8|55.19|51.55|0
1652151450000|2022-05-10 02:57:30|55.29|51.65|55.29|51.65|55.36|51.72|55.29|51.65|0
1652151460000|2022-05-10 02:57:40|55.39|51.75|55.44|51.8|55.49|51.85|55.39|51.75|0
1652151470000|2022-05-10 02:57:50|55.34|51.7|55.24|51.6|55.34|51.7|55.24|51.6|0
1652151490000|2022-05-10 02:58:10|55.19|51.55|55.19|51.55|55.19|51.55|55.19|51.55|0
1652151500000|2022-05-10 02:58:20|55.21|51.57|55.24|51.6|55.24|51.6|55.21|51.57|0
1652151510000|2022-05-10 02:58:30|55.19|51.55|55.19|51.55|55.19|51.55|55.19|51.55|0
1652151520000|2022-05-10 02:58:40|55.26|51.62|55.29|51.65|55.29|51.65|55.26|51.62|0
1652151530000|2022-05-10 02:58:50|55.31|51.67|55.29|51.65|55.31|51.67|55.29|51.65|0
1652151540000|2022-05-10 02:59:00|55.24|51.6|55.34|51.7|55.34|51.7|55.24|51.6|0
1652151550000|2022-05-10 02:59:10|55.29|51.65|55.19|51.55|55.29|51.65|55.19|51.55|0
1652151560000|2022-05-10 02:59:20|55.14|51.5|55.19|51.55|55.19|51.55|55.14|51.5|0
1652151570000|2022-05-10 02:59:30|55.14|51.5|55.14|51.5|55.16|51.52|55.14|51.5|0
1652151580000|2022-05-10 02:59:40|55.04|51.4|55.09|51.45|55.09|51.45|55.04|51.4|0
1652151590000|2022-05-10 02:59:50|55.14|51.5|55.14|51.5|55.14|51.5|55.14|51.5|0
1652151600000|2022-05-10 03:00:00|55.19|51.55|55.34|51.7|55.34|51.7|55.19|51.55|0
1652151610000|2022-05-10 03:00:10|55.39|51.75|55.46|51.82|55.49|51.85|55.39|51.75|0
1652151620000|2022-05-10 03:00:20|55.54|51.9|55.54|51.9|55.54|51.9|55.54|51.9|0
1652151630000|2022-05-10 03:00:30|55.49|51.85|55.56|51.92|55.59|51.95|55.49|51.85|0
1652151640000|2022-05-10 03:00:40|55.59|51.95|55.59|51.95|55.59|51.95|55.54|51.9|0
1652151650000|2022-05-10 03:00:50|55.61|51.97|55.66|52.02|55.66|52.02|55.61|51.97|0
1652151660000|2022-05-10 03:01:00|55.64|52|55.41|51.77|55.69|52.05|55.41|51.77|0
1652151670000|2022-05-10 03:01:10|55.49|51.85|55.51|51.87|55.51|51.87|55.49|51.85|0
1652151680000|2022-05-10 03:01:20|55.44|51.8|55.44|51.8|55.44|51.8|55.44|51.8|0
1652151690000|2022-05-10 03:01:30|55.36|51.72|55.39|51.75|55.39|51.75|55.36|51.72|0
1652151700000|2022-05-10 03:01:40|55.41|51.77|55.49|51.85|55.56|51.92|55.41|51.77|0
1652151710000|2022-05-10 03:01:50|55.51|51.87|55.51|51.87|55.51|51.87|55.49|51.85|0
1652151720000|2022-05-10 03:02:00|55.49|51.85|55.51|51.87|55.51|51.87|55.49|51.85|0
1652151730000|2022-05-10 03:02:10|55.54|51.9|55.56|51.92|55.56|51.92|55.54|51.9|0
1652151740000|2022-05-10 03:02:20|55.59|51.95|55.59|51.95|55.64|52|55.59|51.95|0
1652151750000|2022-05-10 03:02:30|55.56|51.92|55.54|51.9|55.56|51.92|55.54|51.9|0
1652151770000|2022-05-10 03:02:50|55.51|51.87|55.49|51.85|55.54|51.9|55.49|51.85|0
1652151780000|2022-05-10 03:03:00|55.39|51.75|55.19|51.55|55.39|51.75|55.19|51.55|0
1652151790000|2022-05-10 03:03:10|55.16|51.52|55.34|51.7|55.34|51.7|55.16|51.52|0
1652151800000|2022-05-10 03:03:20|55.29|51.65|55.34|51.7|55.34|51.7|55.26|51.62|0
1652151810000|2022-05-10 03:03:30|55.31|51.67|55.19|51.55|55.31|51.67|55.14|51.5|0
1652151820000|2022-05-10 03:03:40|55.16|51.52|55.16|51.52|55.16|51.52|55.16|51.52|0
1652151830000|2022-05-10 03:03:50|55.19|51.55|55.21|51.57|55.21|51.57|55.19|51.55|0
1652151840000|2022-05-10 03:04:00|55.24|51.6|55.49|51.85|55.49|51.85|55.24|51.6|0
1652151850000|2022-05-10 03:04:10|55.54|51.9|55.64|52|55.64|52|55.54|51.9|0
1652151860000|2022-05-10 03:04:20|55.59|51.95|55.64|52|55.71|52.07|55.59|51.95|0
1652151870000|2022-05-10 03:04:30|55.61|51.97|55.56|51.92|55.61|51.97|55.56|51.92|0
1652151880000|2022-05-10 03:04:40|55.64|52|55.64|52|55.64|52|55.56|51.92|0
1652151890000|2022-05-10 03:04:50|55.59|51.95|55.74|52.1|55.74|52.1|55.59|51.95|0
1652151900000|2022-05-10 03:05:00|55.66|52.02|55.59|51.95|55.69|52.05|55.59|51.95|0
1652151910000|2022-05-10 03:05:10|55.49|51.85|55.49|51.85|55.49|51.85|55.41|51.77|0
1652151920000|2022-05-10 03:05:20|55.44|51.8|55.44|51.8|55.54|51.9|55.44|51.8|0
1652151930000|2022-05-10 03:05:30|55.39|51.75|55.31|51.67|55.41|51.77|55.31|51.67|0
1652151940000|2022-05-10 03:05:40|55.29|51.65|55.34|51.7|55.34|51.7|55.29|51.65|0
1652151950000|2022-05-10 03:05:50|55.26|51.62|55.26|51.62|55.26|51.62|55.24|51.6|0
1652151960000|2022-05-10 03:06:00|55.24|51.6|55.34|51.7|55.34|51.7|55.24|51.6|0
1652151970000|2022-05-10 03:06:10|55.31|51.67|55.29|51.65|55.31|51.67|55.29|51.65|0
1652151980000|2022-05-10 03:06:20|55.24|51.6|55.19|51.55|55.26|51.62|55.19|51.55|0
1652151990000|2022-05-10 03:06:30|55.21|51.57|55.24|51.6|55.24|51.6|55.19|51.55|0
1652152000000|2022-05-10 03:06:40|55.29|51.65|55.21|51.57|55.29|51.65|55.21|51.57|0
1652152010000|2022-05-10 03:06:50|55.36|51.72|55.36|51.72|55.36|51.72|55.36|51.72|0
1652152020000|2022-05-10 03:07:00|55.39|51.75|55.36|51.72|55.39|51.75|55.36|51.72|0
1652152030000|2022-05-10 03:07:10|55.69|52.05|55.79|52.15|55.79|52.15|55.69|52.05|0
1652152040000|2022-05-10 03:07:20|55.99|52.35|55.89|52.25|55.99|52.35|55.89|52.25|0
1652152050000|2022-05-10 03:07:30|55.84|52.2|55.94|52.3|55.94|52.3|55.84|52.2|0
1652152060000|2022-05-10 03:07:40|55.99|52.35|56.04|52.4|56.04|52.4|55.99|52.35|0
1652152070000|2022-05-10 03:07:50|56.14|52.5|56.04|52.4|56.14|52.5|56.04|52.4|0
1652152080000|2022-05-10 03:08:00|55.99|52.35|55.91|52.27|55.99|52.35|55.91|52.27|0
1652152090000|2022-05-10 03:08:10|55.81|52.17|55.76|52.12|55.81|52.17|55.74|52.1|0
1652152100000|2022-05-10 03:08:20|55.79|52.15|55.84|52.2|55.84|52.2|55.79|52.15|0
1652152110000|2022-05-10 03:08:30|55.76|52.12|55.68|52.04|55.76|52.12|55.68|52.04|0
1652152130000|2022-05-10 03:08:50|55.63|51.99|55.63|51.99|55.63|51.99|55.61|51.97|0
1652152140000|2022-05-10 03:09:00|55.58|51.94|55.66|52.02|55.68|52.04|55.58|51.94|0
1652152150000|2022-05-10 03:09:10|55.68|52.04|55.71|52.07|55.71|52.07|55.68|52.04|0
1652152160000|2022-05-10 03:09:20|55.73|52.09|55.71|52.07|55.73|52.09|55.71|52.07|0
1652152170000|2022-05-10 03:09:30|55.73|52.09|55.78|52.14|55.78|52.14|55.73|52.09|0
1652152180000|2022-05-10 03:09:40|55.83|52.19|55.81|52.17|55.83|52.19|55.78|52.14|0
1652152190000|2022-05-10 03:09:50|55.73|52.09|55.73|52.09|55.78|52.14|55.73|52.09|0
1652152200000|2022-05-10 03:10:00|55.63|51.99|55.58|51.94|55.63|51.99|55.58|51.94|0
1652152210000|2022-05-10 03:10:10|55.56|51.92|55.56|51.92|55.56|51.92|55.56|51.92|0
1652152220000|2022-05-10 03:10:20|55.53|51.89|55.58|51.94|55.61|51.97|55.53|51.89|0
1652152230000|2022-05-10 03:10:30|55.56|51.92|55.61|51.97|55.61|51.97|55.56|51.92|0
1652152240000|2022-05-10 03:10:40|55.56|51.92|55.58|51.94|55.58|51.94|55.56|51.92|0
1652152250000|2022-05-10 03:10:50|55.53|51.89|55.53|51.89|55.53|51.89|55.51|51.87|0
1652152260000|2022-05-10 03:11:00|55.51|51.87|55.58|51.94|55.81|52.17|55.51|51.87|0
1652152270000|2022-05-10 03:11:10|55.51|51.87|55.63|51.99|55.63|51.99|55.51|51.87|0
1652152280000|2022-05-10 03:11:20|55.61|51.97|55.51|51.87|55.61|51.97|55.51|51.87|0
1652152290000|2022-05-10 03:11:30|55.46|51.82|55.53|51.89|55.53|51.89|55.46|51.82|0
1652152300000|2022-05-10 03:11:40|55.51|51.87|55.58|51.94|55.58|51.94|55.51|51.87|0
1652152310000|2022-05-10 03:11:50|55.61|51.97|55.53|51.89|55.61|51.97|55.53|51.89|0
1652152320000|2022-05-10 03:12:00|55.46|51.82|55.38|51.74|55.46|51.82|55.36|51.72|0
1652152330000|2022-05-10 03:12:10|55.36|51.72|55.43|51.79|55.43|51.79|55.36|51.72|0
1652152340000|2022-05-10 03:12:20|55.41|51.77|55.43|51.79|55.43|51.79|55.41|51.77|0
1652152350000|2022-05-10 03:12:30|55.53|51.89|55.33|51.69|55.53|51.89|55.33|51.69|0
1652152360000|2022-05-10 03:12:40|55.38|51.74|55.33|51.69|55.38|51.74|55.33|51.69|0
1652152370000|2022-05-10 03:12:50|55.38|51.74|55.41|51.77|55.41|51.77|55.38|51.74|0
1652152380000|2022-05-10 03:13:00|55.38|51.74|55.38|51.74|55.38|51.74|55.36|51.72|0
1652152390000|2022-05-10 03:13:10|55.36|51.72|55.31|51.67|55.36|51.72|55.31|51.67|0
1652152400000|2022-05-10 03:13:20|55.33|51.69|55.48|51.84|55.48|51.84|55.33|51.69|0
1652152410000|2022-05-10 03:13:30|55.51|51.87|55.28|51.64|55.51|51.87|55.28|51.64|0
1652152420000|2022-05-10 03:13:40|55.26|51.62|55.21|51.57|55.26|51.62|55.21|51.57|0
1652152430000|2022-05-10 03:13:50|55.18|51.54|55.16|51.52|55.18|51.54|55.13|51.49|0
1652152440000|2022-05-10 03:14:00|55.13|51.49|55.13|51.49|55.16|51.52|55.13|51.49|0
1652152450000|2022-05-10 03:14:10|55.21|51.57|55.18|51.54|55.21|51.57|55.16|51.52|0
1652152460000|2022-05-10 03:14:20|55.23|51.59|55.33|51.69|55.33|51.69|55.23|51.59|0
1652152470000|2022-05-10 03:14:30|55.31|51.67|55.18|51.54|55.31|51.67|55.18|51.54|0
1652152480000|2022-05-10 03:14:40|55.21|51.57|55.21|51.57|55.23|51.59|55.21|51.57|0
1652152490000|2022-05-10 03:14:50|55.28|51.64|55.26|51.62|55.28|51.64|55.26|51.62|0
1652152500000|2022-05-10 03:15:00|55.23|51.59|55.28|51.64|55.28|51.64|55.23|51.59|0
1652152510000|2022-05-10 03:15:10|55.31|51.67|55.33|51.69|55.33|51.69|55.28|51.64|0
1652152520000|2022-05-10 03:15:20|55.38|51.74|55.38|51.74|55.43|51.79|55.38|51.74|0
1652152530000|2022-05-10 03:15:30|55.43|51.79|55.31|51.67|55.43|51.79|55.31|51.67|0
1652152540000|2022-05-10 03:15:40|55.33|51.69|55.33|51.69|55.33|51.69|55.28|51.64|0
1652152550000|2022-05-10 03:15:50|55.31|51.67|55.38|51.74|55.38|51.74|55.28|51.64|0
1652152560000|2022-05-10 03:16:00|55.51|51.87|55.36|51.72|55.51|51.87|55.36|51.72|0
1652152570000|2022-05-10 03:16:10|55.33|51.69|55.31|51.67|55.33|51.69|55.31|51.67|0
1652152580000|2022-05-10 03:16:20|55.33|51.69|55.31|51.67|55.36|51.72|55.28|51.64|0
1652152590000|2022-05-10 03:16:30|55.28|51.64|55.31|51.67|55.31|51.67|55.28|51.64|0
1652152600000|2022-05-10 03:16:40|55.43|51.79|55.31|51.67|55.43|51.79|55.31|51.67|0
1652152610000|2022-05-10 03:16:50|55.28|51.64|55.28|51.64|55.28|51.64|55.28|51.64|0
1652152620000|2022-05-10 03:17:00|55.31|51.67|55.26|51.62|55.31|51.67|55.23|51.59|0
1652152630000|2022-05-10 03:17:10|55.23|51.59|55.23|51.59|55.23|51.59|55.23|51.59|0
1652152640000|2022-05-10 03:17:20|55.11|51.47|55.21|51.57|55.21|51.57|55.11|51.47|0
1652152650000|2022-05-10 03:17:30|55.18|51.54|55.23|51.59|55.26|51.62|55.18|51.54|0
1652152660000|2022-05-10 03:17:40|55.21|51.57|55.13|51.49|55.23|51.59|55.13|51.49|0
1652152670000|2022-05-10 03:17:50|55.11|51.47|55.08|51.44|55.11|51.47|55.08|51.44|0
1652152680000|2022-05-10 03:18:00|55.11|51.47|55.08|51.44|55.11|51.47|55.08|51.44|0
1652152690000|2022-05-10 03:18:10|55.06|51.42|55.11|51.47|55.11|51.47|55.03|51.39|0
1652152700000|2022-05-10 03:18:20|55.08|51.44|55.03|51.39|55.08|51.44|55.03|51.39|0
1652152710000|2022-05-10 03:18:30|55.01|51.37|54.96|51.32|55.01|51.37|54.96|51.32|0
1652152720000|2022-05-10 03:18:40|54.98|51.34|55.03|51.39|55.08|51.44|54.98|51.34|0
1652152730000|2022-05-10 03:18:50|54.98|51.34|54.98|51.34|55.01|51.37|54.98|51.34|0
1652152740000|2022-05-10 03:19:00|54.96|51.32|54.91|51.27|54.96|51.32|54.91|51.27|0
1652152750000|2022-05-10 03:19:10|55.03|51.39|55.13|51.49|55.16|51.52|55.03|51.39|0
1652152760000|2022-05-10 03:19:20|55.11|51.47|55.08|51.44|55.11|51.47|55.08|51.44|0
1652152770000|2022-05-10 03:19:30|55.11|51.47|55.08|51.44|55.11|51.47|55.08|51.44|0
1652152780000|2022-05-10 03:19:40|55.06|51.42|55.08|51.44|55.08|51.44|55.06|51.42|0
1652152790000|2022-05-10 03:19:50|55.11|51.47|55.16|51.52|55.16|51.52|55.11|51.47|0
1652152800000|2022-05-10 03:20:00|55.13|51.49|55.18|51.54|55.18|51.54|55.13|51.49|0
1652152810000|2022-05-10 03:20:10|55.23|51.59|55.18|51.54|55.23|51.59|55.18|51.54|0
1652152820000|2022-05-10 03:20:20|55.03|51.39|54.96|51.32|55.03|51.39|54.96|51.32|0
1652152830000|2022-05-10 03:20:30|54.93|51.29|55.03|51.39|55.03|51.39|54.93|51.29|0
1652152840000|2022-05-10 03:20:40|55.01|51.37|54.98|51.34|55.01|51.37|54.98|51.34|0
1652152850000|2022-05-10 03:20:50|54.96|51.32|54.98|51.34|54.98|51.34|54.96|51.32|0
1652152860000|2022-05-10 03:21:00|55.01|51.37|54.93|51.29|55.01|51.37|54.93|51.29|0
1652152870000|2022-05-10 03:21:10|54.96|51.32|55.03|51.39|55.03|51.39|54.96|51.32|0
1652152890000|2022-05-10 03:21:30|54.98|51.34|54.93|51.29|54.98|51.34|54.93|51.29|0
1652152900000|2022-05-10 03:21:40|54.98|51.34|54.96|51.32|54.98|51.34|54.93|51.29|0
1652152910000|2022-05-10 03:21:50|54.98|51.34|54.93|51.29|54.98|51.34|54.93|51.29|0
1652152920000|2022-05-10 03:22:00|54.98|51.34|54.98|51.34|55.08|51.44|54.98|51.34|0
1652152930000|2022-05-10 03:22:10|55.01|51.37|54.98|51.34|55.03|51.39|54.98|51.34|0
1652152940000|2022-05-10 03:22:20|54.93|51.29|54.83|51.19|54.93|51.29|54.83|51.19|0
1652152950000|2022-05-10 03:22:30|54.78|51.14|54.49|50.85|54.78|51.14|54.49|50.85|0
1652152960000|2022-05-10 03:22:40|54.59|50.95|54.54|50.9|54.61|50.97|54.54|50.9|0
1652152970000|2022-05-10 03:22:50|54.59|50.95|54.63|50.99|54.66|51.02|54.59|50.95|0
1652152980000|2022-05-10 03:23:00|54.61|50.97|54.46|50.82|54.63|50.99|54.46|50.82|0
1652152990000|2022-05-10 03:23:10|54.19|50.55|54.19|50.55|54.19|50.55|54.14|50.5|0
1652153000000|2022-05-10 03:23:20|54.14|50.5|54.14|50.5|54.19|50.55|54.09|50.45|0
1652153010000|2022-05-10 03:23:30|54.17|50.53|54.24|50.6|54.24|50.6|54.17|50.53|0
1652153020000|2022-05-10 03:23:40|54.19|50.55|54.19|50.55|54.24|50.6|54.19|50.55|0
1652153030000|2022-05-10 03:23:50|54.24|50.6|54.17|50.53|54.24|50.6|54.14|50.5|0
1652153040000|2022-05-10 03:24:00|54.19|50.55|54.19|50.55|54.19|50.55|54.19|50.55|0
1652153050000|2022-05-10 03:24:10|54.34|50.7|54.26|50.62|54.34|50.7|54.26|50.62|0
1652153060000|2022-05-10 03:24:20|54.24|50.6|54.34|50.7|54.34|50.7|54.24|50.6|0
1652153070000|2022-05-10 03:24:30|54.39|50.75|54.49|50.85|54.49|50.85|54.39|50.75|0
1652153080000|2022-05-10 03:24:40|54.39|50.75|54.41|50.77|54.41|50.77|54.34|50.7|0
1652153090000|2022-05-10 03:24:50|54.39|50.75|54.39|50.75|54.39|50.75|54.31|50.67|0
1652153100000|2022-05-10 03:25:00|54.41|50.77|54.44|50.8|54.44|50.8|54.41|50.77|0
1652153110000|2022-05-10 03:25:10|54.49|50.85|54.41|50.77|54.49|50.85|54.41|50.77|0
1652153120000|2022-05-10 03:25:20|54.39|50.75|54.41|50.77|54.44|50.8|54.39|50.75|0
1652153130000|2022-05-10 03:25:30|54.39|50.75|54.26|50.62|54.39|50.75|54.26|50.62|0
1652153140000|2022-05-10 03:25:40|54.24|50.6|54.21|50.57|54.24|50.6|54.21|50.57|0
1652153150000|2022-05-10 03:25:50|54.19|50.55|54.19|50.55|54.21|50.57|54.19|50.55|0
1652153160000|2022-05-10 03:26:00|54.24|50.6|54.34|50.7|54.34|50.7|54.24|50.6|0
1652153170000|2022-05-10 03:26:10|54.29|50.65|54.26|50.62|54.31|50.67|54.26|50.62|0
1652153180000|2022-05-10 03:26:20|54.29|50.65|54.29|50.65|54.29|50.65|54.29|50.65|0
1652153190000|2022-05-10 03:26:30|54.26|50.62|54.24|50.6|54.26|50.62|54.24|50.6|0
1652153200000|2022-05-10 03:26:40|54.21|50.57|54.34|50.7|54.34|50.7|54.21|50.57|0
1652153210000|2022-05-10 03:26:50|54.39|50.75|54.39|50.75|54.39|50.75|54.39|50.75|0
1652153220000|2022-05-10 03:27:00|54.44|50.8|54.39|50.75|54.44|50.8|54.39|50.75|0
1652153230000|2022-05-10 03:27:10|54.44|50.8|54.46|50.82|54.48|50.84|54.44|50.8|0
1652153240000|2022-05-10 03:27:20|54.48|50.84|54.46|50.82|54.48|50.84|54.46|50.82|0
1652153250000|2022-05-10 03:27:30|54.44|50.8|54.46|50.82|54.46|50.82|54.44|50.8|0
1652153260000|2022-05-10 03:27:40|54.48|50.84|54.51|50.87|54.51|50.87|54.44|50.8|0
1652153270000|2022-05-10 03:27:50|54.56|50.92|54.68|51.04|54.68|51.04|54.56|50.92|0
1652153280000|2022-05-10 03:28:00|54.66|51.02|54.58|50.94|54.66|51.02|54.58|50.94|0
1652153290000|2022-05-10 03:28:10|54.61|50.97|54.58|50.94|54.61|50.97|54.58|50.94|0
1652153300000|2022-05-10 03:28:20|54.56|50.92|54.51|50.87|54.56|50.92|54.48|50.84|0
1652153310000|2022-05-10 03:28:30|54.53|50.89|54.48|50.84|54.53|50.89|54.48|50.84|0
1652153320000|2022-05-10 03:28:40|54.53|50.89|54.58|50.94|54.58|50.94|54.51|50.87|0
1652153330000|2022-05-10 03:28:50|54.63|50.99|54.66|51.02|54.66|51.02|54.63|50.99|0
1652153340000|2022-05-10 03:29:00|54.63|50.99|54.73|51.09|54.73|51.09|54.58|50.94|0
1652153350000|2022-05-10 03:29:10|54.78|51.14|54.8|51.16|54.83|51.19|54.78|51.14|0
1652153360000|2022-05-10 03:29:20|54.75|51.11|54.78|51.14|54.78|51.14|54.73|51.09|0
1652153370000|2022-05-10 03:29:30|54.75|51.11|54.73|51.09|54.78|51.14|54.71|51.07|0
1652153380000|2022-05-10 03:29:40|54.68|51.04|54.73|51.09|54.73|51.09|54.68|51.04|0
1652153390000|2022-05-10 03:29:50|54.75|51.11|54.73|51.09|54.75|51.11|54.73|51.09|0
1652153400000|2022-05-10 03:30:00|54.75|51.11|54.56|50.92|54.75|51.11|54.53|50.89|0
1652153410000|2022-05-10 03:30:10|54.58|50.94|54.51|50.87|54.58|50.94|54.48|50.84|0
1652153420000|2022-05-10 03:30:20|54.48|50.84|54.41|50.77|54.48|50.84|54.41|50.77|0
1652153430000|2022-05-10 03:30:30|54.46|50.82|54.46|50.82|54.46|50.82|54.41|50.77|0
1652153440000|2022-05-10 03:30:40|54.43|50.79|54.43|50.79|54.43|50.79|54.43|50.79|0
1652153450000|2022-05-10 03:30:50|54.38|50.74|54.38|50.74|54.38|50.74|54.38|50.74|0
1652153460000|2022-05-10 03:31:00|54.41|50.77|54.38|50.74|54.41|50.77|54.38|50.74|0
1652153470000|2022-05-10 03:31:10|54.41|50.77|54.38|50.74|54.41|50.77|54.38|50.74|0
1652153480000|2022-05-10 03:31:20|54.34|50.7|54.46|50.82|54.46|50.82|54.34|50.7|0
1652153490000|2022-05-10 03:31:30|54.48|50.84|54.51|50.87|54.51|50.87|54.48|50.84|0
1652153500000|2022-05-10 03:31:40|54.53|50.89|54.48|50.84|54.53|50.89|54.48|50.84|0
1652153510000|2022-05-10 03:31:50|54.53|50.89|54.53|50.89|54.53|50.89|54.48|50.84|0
1652153520000|2022-05-10 03:32:00|54.48|50.84|54.41|50.77|54.48|50.84|54.41|50.77|0
1652153530000|2022-05-10 03:32:10|54.38|50.74|54.34|50.7|54.38|50.74|54.34|50.7|0
1652153540000|2022-05-10 03:32:20|54.38|50.74|54.38|50.74|54.38|50.74|54.38|50.74|0
1652153550000|2022-05-10 03:32:30|54.46|50.82|54.53|50.89|54.53|50.89|54.46|50.82|0
1652153560000|2022-05-10 03:32:40|54.58|50.94|54.48|50.84|54.58|50.94|54.48|50.84|0
1652153570000|2022-05-10 03:32:50|54.46|50.82|54.46|50.82|54.46|50.82|54.46|50.82|0
1652153580000|2022-05-10 03:33:00|54.48|50.84|54.73|51.09|54.73|51.09|54.48|50.84|0
1652153590000|2022-05-10 03:33:10|54.68|51.04|54.68|51.04|54.68|51.04|54.68|51.04|0
1652153600000|2022-05-10 03:33:20|54.63|50.99|54.58|50.94|54.63|50.99|54.58|50.94|0
1652153610000|2022-05-10 03:33:30|54.53|50.89|54.48|50.84|54.53|50.89|54.48|50.84|0
1652153620000|2022-05-10 03:33:40|54.51|50.87|54.58|50.94|54.58|50.94|54.51|50.87|0
1652153630000|2022-05-10 03:33:50|54.53|50.89|54.53|50.89|54.53|50.89|54.53|50.89|0
1652153640000|2022-05-10 03:34:00|54.58|50.94|54.58|50.94|54.58|50.94|54.58|50.94|0
1652153650000|2022-05-10 03:34:10|54.63|50.99|54.6|50.96|54.63|50.99|54.58|50.94|0
1652153660000|2022-05-10 03:34:20|54.68|51.04|54.63|50.99|54.68|51.04|54.6|50.96|0
1652153670000|2022-05-10 03:34:30|54.65|51.01|54.58|50.94|54.65|51.01|54.58|50.94|0
1652153680000|2022-05-10 03:34:40|54.63|50.99|54.63|50.99|54.65|51.01|54.6|50.96|0
1652153690000|2022-05-10 03:34:50|54.58|50.94|54.6|50.96|54.63|50.99|54.58|50.94|0
1652153700000|2022-05-10 03:35:00|54.63|50.99|54.58|50.94|54.63|50.99|54.58|50.94|0
1652153710000|2022-05-10 03:35:10|54.6|50.96|54.63|50.99|54.63|50.99|54.6|50.96|0
1652153720000|2022-05-10 03:35:20|54.53|50.89|54.51|50.87|54.53|50.89|54.51|50.87|0
1652153730000|2022-05-10 03:35:30|54.58|50.94|54.58|50.94|54.6|50.96|54.58|50.94|0
1652153740000|2022-05-10 03:35:40|54.63|50.99|54.65|51.01|54.68|51.04|54.63|50.99|0
1652153750000|2022-05-10 03:35:50|54.68|51.04|54.68|51.04|54.68|51.04|54.68|51.04|0
1652153760000|2022-05-10 03:36:00|54.63|50.99|54.63|50.99|54.63|50.99|54.63|50.99|0
1652153770000|2022-05-10 03:36:10|54.6|50.96|54.63|50.99|54.63|50.99|54.6|50.96|0
1652153780000|2022-05-10 03:36:20|54.68|51.04|54.73|51.09|54.73|51.09|54.68|51.04|0
1652153790000|2022-05-10 03:36:30|54.68|51.04|54.73|51.09|54.73|51.09|54.68|51.04|0
1652153800000|2022-05-10 03:36:40|54.7|51.06|54.78|51.14|54.78|51.14|54.7|51.06|0
1652153810000|2022-05-10 03:36:50|54.83|51.19|54.78|51.14|54.83|51.19|54.78|51.14|0
1652153820000|2022-05-10 03:37:00|54.83|51.19|54.83|51.19|54.83|51.19|54.83|51.19|0
1652153830000|2022-05-10 03:37:10|54.8|51.16|54.78|51.14|54.8|51.16|54.78|51.14|0
1652153840000|2022-05-10 03:37:20|54.8|51.16|54.83|51.19|54.83|51.19|54.8|51.16|0
1652153850000|2022-05-10 03:37:30|54.88|51.24|54.85|51.21|54.88|51.24|54.85|51.21|0
1652153860000|2022-05-10 03:37:40|54.88|51.24|54.88|51.24|54.88|51.24|54.88|51.24|0
1652153870000|2022-05-10 03:37:50|54.93|51.29|54.93|51.29|54.93|51.29|54.93|51.29|0
1652153880000|2022-05-10 03:38:00|54.98|51.34|55|51.36|55|51.36|54.98|51.34|0
1652153890000|2022-05-10 03:38:10|54.95|51.31|54.98|51.34|54.98|51.34|54.93|51.29|0
1652153900000|2022-05-10 03:38:20|54.93|51.29|55.07|51.43|55.07|51.43|54.93|51.29|0
1652153910000|2022-05-10 03:38:30|55.1|51.46|55.07|51.43|55.12|51.48|55.07|51.43|0
1652153920000|2022-05-10 03:38:40|55.05|51.41|55.07|51.43|55.07|51.43|55.05|51.41|0
1652153930000|2022-05-10 03:38:50|55.02|51.38|55.02|51.38|55.07|51.43|55.02|51.38|0
1652153940000|2022-05-10 03:39:00|55.07|51.43|55.07|51.43|55.1|51.46|55.07|51.43|0
1652153950000|2022-05-10 03:39:10|55.02|51.38|55.05|51.41|55.05|51.41|55.02|51.38|0
1652153960000|2022-05-10 03:39:20|55.07|51.43|55.07|51.43|55.07|51.43|55.07|51.43|0
1652153970000|2022-05-10 03:39:30|55.05|51.41|55.05|51.41|55.05|51.41|55.05|51.41|0
1652153980000|2022-05-10 03:39:40|55.02|51.38|55|51.36|55.02|51.38|55|51.36|0
1652153990000|2022-05-10 03:39:50|54.97|51.33|55.02|51.38|55.02|51.38|54.97|51.33|0
1652154000000|2022-05-10 03:40:00|55.05|51.41|55.05|51.41|55.05|51.41|55.05|51.41|0
1652154010000|2022-05-10 03:40:10|55.02|51.38|54.97|51.33|55.02|51.38|54.97|51.33|0
1652154020000|2022-05-10 03:40:20|55.02|51.38|55.05|51.41|55.05|51.41|55.02|51.38|0
1652154030000|2022-05-10 03:40:30|55.07|51.43|55.02|51.38|55.07|51.43|55.02|51.38|0
1652154040000|2022-05-10 03:40:40|55.05|51.41|55.17|51.53|55.17|51.53|55.05|51.41|0
1652154050000|2022-05-10 03:40:50|55.22|51.58|55.27|51.63|55.27|51.63|55.22|51.58|0
1652154060000|2022-05-10 03:41:00|55.3|51.66|55.3|51.66|55.3|51.66|55.27|51.63|0
1652154070000|2022-05-10 03:41:10|55.22|51.58|55.17|51.53|55.22|51.58|55.17|51.53|0
1652154080000|2022-05-10 03:41:20|55.2|51.56|55.17|51.53|55.22|51.58|55.17|51.53|0
1652154090000|2022-05-10 03:41:30|55.2|51.56|55.17|51.53|55.2|51.56|55.17|51.53|0
1652154100000|2022-05-10 03:41:40|55.15|51.51|55.1|51.46|55.15|51.51|55.1|51.46|0
1652154110000|2022-05-10 03:41:50|55.07|51.43|55.07|51.43|55.07|51.43|55.07|51.43|0
1652154120000|2022-05-10 03:42:00|55.1|51.46|55.05|51.41|55.1|51.46|55.05|51.41|0
1652154130000|2022-05-10 03:42:10|55.02|51.38|55.02|51.38|55.02|51.38|54.97|51.33|0
1652154140000|2022-05-10 03:42:20|55.12|51.48|55.07|51.43|55.12|51.48|55.07|51.43|0
1652154150000|2022-05-10 03:42:30|55.1|51.46|55.15|51.51|55.15|51.51|55.1|51.46|0
1652154160000|2022-05-10 03:42:40|55.17|51.53|55.57|51.93|55.57|51.93|55.17|51.53|0
1652154170000|2022-05-10 03:42:50|55.55|51.91|55.5|51.86|55.6|51.96|55.5|51.86|0
1652154180000|2022-05-10 03:43:00|55.47|51.83|55.5|51.86|55.5|51.86|55.47|51.83|0
1652154190000|2022-05-10 03:43:10|55.47|51.83|55.5|51.86|55.5|51.86|55.47|51.83|0
1652154200000|2022-05-10 03:43:20|55.47|51.83|55.47|51.83|55.5|51.86|55.47|51.83|0
1652154210000|2022-05-10 03:43:30|55.5|51.86|55.42|51.78|55.5|51.86|55.42|51.78|0
1652154220000|2022-05-10 03:43:40|55.37|51.73|55.32|51.68|55.37|51.73|55.32|51.68|0
1652154240000|2022-05-10 03:44:00|55.37|51.73|55.37|51.73|55.37|51.73|55.32|51.68|0
1652154250000|2022-05-10 03:44:10|55.4|51.76|55.37|51.73|55.4|51.76|55.37|51.73|0
1652154260000|2022-05-10 03:44:20|55.35|51.71|55.25|51.61|55.35|51.71|55.25|51.61|0
1652154270000|2022-05-10 03:44:30|55.27|51.63|55.3|51.66|55.3|51.66|55.27|51.63|0
1652154280000|2022-05-10 03:44:40|55.27|51.63|55.22|51.58|55.27|51.63|55.22|51.58|0
1652154300000|2022-05-10 03:45:00|55.17|51.53|55.17|51.53|55.17|51.53|55.17|51.53|0
1652154310000|2022-05-10 03:45:10|55.27|51.63|55.32|51.68|55.32|51.68|55.25|51.61|0
1652154320000|2022-05-10 03:45:20|55.37|51.73|55.34|51.7|55.37|51.73|55.34|51.7|0
1652154330000|2022-05-10 03:45:30|55.32|51.68|55.32|51.68|55.32|51.68|55.29|51.65|0
1652154340000|2022-05-10 03:45:40|55.47|51.83|55.52|51.88|55.52|51.88|55.47|51.83|0
1652154350000|2022-05-10 03:45:50|55.47|51.83|55.37|51.73|55.47|51.83|55.37|51.73|0
1652154360000|2022-05-10 03:46:00|55.34|51.7|55.39|51.75|55.42|51.78|55.34|51.7|0
1652154370000|2022-05-10 03:46:10|55.44|51.8|55.42|51.78|55.44|51.8|55.37|51.73|0
1652154380000|2022-05-10 03:46:20|55.37|51.73|55.32|51.68|55.37|51.73|55.32|51.68|0
1652154390000|2022-05-10 03:46:30|55.29|51.65|55.27|51.63|55.29|51.65|55.27|51.63|0
1652154400000|2022-05-10 03:46:40|55.29|51.65|55.32|51.68|55.32|51.68|55.29|51.65|0
1652154420000|2022-05-10 03:47:00|55.29|51.65|55.22|51.58|55.29|51.65|55.22|51.58|0
1652154440000|2022-05-10 03:47:20|55.19|51.55|55.22|51.58|55.22|51.58|55.19|51.55|0
1652154450000|2022-05-10 03:47:30|55.29|51.65|55.34|51.7|55.34|51.7|55.29|51.65|0
1652154460000|2022-05-10 03:47:40|55.37|51.73|55.42|51.78|55.42|51.78|55.37|51.73|0
1652154470000|2022-05-10 03:47:50|55.39|51.75|55.42|51.78|55.42|51.78|55.39|51.75|0
1652154480000|2022-05-10 03:48:00|55.47|51.83|55.47|51.83|55.47|51.83|55.47|51.83|0
1652154490000|2022-05-10 03:48:10|55.49|51.85|55.47|51.83|55.49|51.85|55.47|51.83|0
1652154500000|2022-05-10 03:48:20|55.52|51.88|55.52|51.88|55.52|51.88|55.52|51.88|0
1652154510000|2022-05-10 03:48:30|55.59|51.95|55.52|51.88|55.59|51.95|55.52|51.88|0
1652154520000|2022-05-10 03:48:40|55.54|51.9|55.54|51.9|55.54|51.9|55.54|51.9|0
1652154530000|2022-05-10 03:48:50|55.52|51.88|55.47|51.83|55.52|51.88|55.47|51.83|0
1652154550000|2022-05-10 03:49:10|55.52|51.88|55.62|51.98|55.62|51.98|55.52|51.88|0
1652154560000|2022-05-10 03:49:20|55.69|52.05|55.72|52.08|55.77|52.13|55.69|52.05|0
1652154570000|2022-05-10 03:49:30|55.67|52.03|55.82|52.18|55.87|52.23|55.67|52.03|0
1652154580000|2022-05-10 03:49:40|55.84|52.2|55.84|52.2|55.87|52.23|55.84|52.2|0
1652154590000|2022-05-10 03:49:50|55.87|52.23|55.97|52.33|55.97|52.33|55.84|52.2|0
1652154600000|2022-05-10 03:50:00|56.02|52.38|55.87|52.23|56.02|52.38|55.84|52.2|0
1652154610000|2022-05-10 03:50:10|55.84|52.2|55.92|52.28|55.92|52.28|55.84|52.2|0
1652154620000|2022-05-10 03:50:20|55.87|52.23|55.92|52.28|55.92|52.28|55.87|52.23|0
1652154630000|2022-05-10 03:50:30|55.89|52.25|55.92|52.28|55.92|52.28|55.89|52.25|0
1652154640000|2022-05-10 03:50:40|56.12|52.48|56.07|52.43|56.12|52.48|56.07|52.43|0
1652154650000|2022-05-10 03:50:50|56.12|52.48|56.12|52.48|56.12|52.48|56.07|52.43|0
1652154660000|2022-05-10 03:51:00|56.07|52.43|56.07|52.43|56.12|52.48|56.07|52.43|0
1652154670000|2022-05-10 03:51:10|56.02|52.38|56.02|52.38|56.02|52.38|56.02|52.38|0
1652154680000|2022-05-10 03:51:20|56.04|52.4|56.07|52.43|56.12|52.48|56.04|52.4|0
1652154690000|2022-05-10 03:51:30|56.02|52.38|56.02|52.38|56.07|52.43|56.02|52.38|0
1652154700000|2022-05-10 03:51:40|55.99|52.35|56.07|52.43|56.07|52.43|55.99|52.35|0
1652154710000|2022-05-10 03:51:50|56.02|52.38|56.07|52.43|56.12|52.48|56.02|52.38|0
1652154720000|2022-05-10 03:52:00|56.12|52.48|56.14|52.5|56.14|52.5|56.12|52.48|0
1652154730000|2022-05-10 03:52:10|56.12|52.48|56.17|52.53|56.17|52.53|56.12|52.48|0
1652154740000|2022-05-10 03:52:20|56.14|52.5|56.14|52.5|56.14|52.5|56.14|52.5|0
1652154750000|2022-05-10 03:52:30|56.17|52.53|56.17|52.53|56.17|52.53|56.17|52.53|0
1652154760000|2022-05-10 03:52:40|56.14|52.5|56.17|52.53|56.17|52.53|56.14|52.5|0
1652154770000|2022-05-10 03:52:50|56.14|52.5|56.17|52.53|56.17|52.53|56.14|52.5|0
1652154780000|2022-05-10 03:53:00|56.14|52.5|56.17|52.53|56.17|52.53|56.14|52.5|0
1652154790000|2022-05-10 03:53:10|56.14|52.5|56.17|52.53|56.17|52.53|56.14|52.5|0
1652154800000|2022-05-10 03:53:20|56.12|52.48|56.09|52.45|56.17|52.53|56.09|52.45|0
1652154810000|2022-05-10 03:53:30|56.12|52.48|56.12|52.48|56.17|52.53|56.12|52.48|0
1652154820000|2022-05-10 03:53:40|56.17|52.53|56.17|52.53|56.17|52.53|56.17|52.53|0
1652154870000|2022-05-10 03:54:30|56.12|52.48|56.12|52.48|56.12|52.48|56.12|52.48|0
1652154880000|2022-05-10 03:54:40|56.09|52.45|56.04|52.4|56.09|52.45|56.04|52.4|0
1652154890000|2022-05-10 03:54:50|56.02|52.38|56.07|52.43|56.07|52.43|56.02|52.38|0
1652154900000|2022-05-10 03:55:00|56.12|52.48|56.07|52.43|56.12|52.48|56.07|52.43|0
1652154910000|2022-05-10 03:55:10|56.12|52.48|56.17|52.53|56.17|52.53|56.12|52.48|0
1652154920000|2022-05-10 03:55:20|56.14|52.5|56.14|52.5|56.14|52.5|56.14|52.5|0
1652154930000|2022-05-10 03:55:30|56.17|52.53|56.12|52.48|56.17|52.53|56.12|52.48|0
1652154940000|2022-05-10 03:55:40|56.07|52.43|56.07|52.43|56.12|52.48|56.07|52.43|0
1652154950000|2022-05-10 03:55:50|56.02|52.38|56.17|52.53|56.17|52.53|56.02|52.38|0
1652155000000|2022-05-10 03:56:40|56.14|52.5|56.12|52.48|56.17|52.53|56.12|52.48|0
1652155010000|2022-05-10 03:56:50|56.07|52.43|56.02|52.38|56.07|52.43|56.02|52.38|0
1652155020000|2022-05-10 03:57:00|56.12|52.48|56.12|52.48|56.12|52.48|56.12|52.48|0
1652155040000|2022-05-10 03:57:20|56.07|52.43|56.07|52.43|56.07|52.43|56.07|52.43|0
1652155050000|2022-05-10 03:57:30|56.12|52.48|56.07|52.43|56.12|52.48|56.07|52.43|0
1652155060000|2022-05-10 03:57:40|56.02|52.38|56.09|52.45|56.09|52.45|56.02|52.38|0
1652155070000|2022-05-10 03:57:50|56.12|52.48|56.12|52.48|56.12|52.48|56.09|52.45|0
1652155080000|2022-05-10 03:58:00|56.09|52.45|56.02|52.38|56.09|52.45|56.02|52.38|0
1652155090000|2022-05-10 03:58:10|55.99|52.35|55.97|52.33|55.99|52.35|55.97|52.33|0
1652155100000|2022-05-10 03:58:20|55.92|52.28|55.97|52.33|55.97|52.33|55.92|52.28|0
1652155110000|2022-05-10 03:58:30|55.92|52.28|55.92|52.28|55.92|52.28|55.92|52.28|0
1652155120000|2022-05-10 03:58:40|55.97|52.33|56.02|52.38|56.02|52.38|55.97|52.33|0
1652155130000|2022-05-10 03:58:50|56.04|52.4|56.02|52.38|56.07|52.43|56.02|52.38|0
1652155140000|2022-05-10 03:59:00|56.07|52.43|55.97|52.33|56.07|52.43|55.97|52.33|0
1652155150000|2022-05-10 03:59:10|55.92|52.28|56.07|52.43|56.07|52.43|55.92|52.28|0
1652155160000|2022-05-10 03:59:20|56.02|52.38|56.07|52.43|56.07|52.43|56.02|52.38|0
1652155180000|2022-05-10 03:59:40|56.12|52.48|56.12|52.48|56.12|52.48|56.12|52.48|0
1652155190000|2022-05-10 03:59:50|56.09|52.45|56.17|52.53|56.17|52.53|56.09|52.45|0
1652155200000|2022-05-10 04:00:00|56.12|52.48|56.07|52.43|56.14|52.5|56.07|52.43|0
1652155210000|2022-05-10 04:00:10|56.12|52.48|56.12|52.48|56.12|52.48|56.09|52.45|0
1652155220000|2022-05-10 04:00:20|56.07|52.43|56.02|52.38|56.07|52.43|56.02|52.38|0
1652155230000|2022-05-10 04:00:30|56.07|52.43|56.02|52.38|56.07|52.43|56.02|52.38|0
1652155250000|2022-05-10 04:00:50|55.92|52.28|56.02|52.38|56.02|52.38|55.92|52.28|0
1652155260000|2022-05-10 04:01:00|55.97|52.33|56.02|52.38|56.02|52.38|55.97|52.33|0
1652155270000|2022-05-10 04:01:10|55.99|52.35|56.02|52.38|56.02|52.38|55.99|52.35|0
1652155280000|2022-05-10 04:01:20|56.12|52.48|56.12|52.48|56.12|52.48|56.12|52.48|0
1652155290000|2022-05-10 04:01:30|56.09|52.45|56.14|52.5|56.14|52.5|56.09|52.45|0
1652155300000|2022-05-10 04:01:40|56.12|52.48|56.09|52.45|56.12|52.48|56.09|52.45|0
1652155310000|2022-05-10 04:01:50|56.07|52.43|56.07|52.43|56.12|52.48|56.07|52.43|0
1652155320000|2022-05-10 04:02:00|56.09|52.45|56.09|52.45|56.09|52.45|56.09|52.45|0
1652155330000|2022-05-10 04:02:10|56.07|52.43|56.02|52.38|56.07|52.43|56.02|52.38|0
1652155340000|2022-05-10 04:02:20|56.04|52.4|56.07|52.43|56.07|52.43|56.04|52.4|0
1652155350000|2022-05-10 04:02:30|56.02|52.38|56.02|52.38|56.02|52.38|56.02|52.38|0
1652155360000|2022-05-10 04:02:40|56.07|52.43|56.12|52.48|56.12|52.48|56.07|52.43|0
1652155370000|2022-05-10 04:02:50|56.09|52.45|56.07|52.43|56.09|52.45|56.07|52.43|0
1652155380000|2022-05-10 04:03:00|56.12|52.48|56.02|52.38|56.12|52.48|56.02|52.38|0
1652155400000|2022-05-10 04:03:20|56.04|52.4|56.02|52.38|56.07|52.43|56.02|52.38|0
1652155410000|2022-05-10 04:03:30|55.97|52.33|55.96|52.32|55.97|52.33|55.96|52.32|0
1652155420000|2022-05-10 04:03:40|56.02|52.38|56.02|52.38|56.02|52.38|56.02|52.38|0
1652155430000|2022-05-10 04:03:50|56.07|52.43|56.12|52.48|56.12|52.48|56.07|52.43|0
1652155440000|2022-05-10 04:04:00|56.07|52.43|56.12|52.48|56.12|52.48|56.04|52.4|0
1652155450000|2022-05-10 04:04:10|56.07|52.43|56.02|52.38|56.07|52.43|56.02|52.38|0
1652155460000|2022-05-10 04:04:20|56.04|52.4|56.14|52.5|56.14|52.5|56.04|52.4|0
1652155470000|2022-05-10 04:04:30|56.17|52.53|56.17|52.53|56.17|52.53|56.17|52.53|0
1652155490000|2022-05-10 04:04:50|56.12|52.48|56.12|52.48|56.12|52.48|56.12|52.48|0
1652155520000|2022-05-10 04:05:20|56.14|52.5|56.12|52.48|56.17|52.53|56.12|52.48|0
1652155540000|2022-05-10 04:05:40|56.06|52.42|56.04|52.4|56.06|52.42|56.04|52.4|0
1652155550000|2022-05-10 04:05:50|56.01|52.37|56.12|52.48|56.12|52.48|56.01|52.37|0
1652155560000|2022-05-10 04:06:00|56.17|52.53|56.09|52.45|56.17|52.53|56.09|52.45|0
1652155570000|2022-05-10 04:06:10|56.12|52.48|56.14|52.5|56.14|52.5|56.12|52.48|0
1652155580000|2022-05-10 04:06:20|56.17|52.53|56.17|52.53|56.17|52.53|56.17|52.53|0
1652155590000|2022-05-10 04:06:30|56.11|52.47|56.11|52.47|56.11|52.47|56.11|52.47|0
1652155600000|2022-05-10 04:06:40|56.09|52.45|56.06|52.42|56.09|52.45|56.06|52.42|0
1652155610000|2022-05-10 04:06:50|56.09|52.45|56.09|52.45|56.11|52.47|56.09|52.45|0
1652155620000|2022-05-10 04:07:00|56.06|52.42|55.96|52.32|56.06|52.42|55.96|52.32|0
1652155630000|2022-05-10 04:07:10|55.91|52.27|55.89|52.25|55.91|52.27|55.86|52.22|0
1652155640000|2022-05-10 04:07:20|55.91|52.27|55.91|52.27|55.91|52.27|55.91|52.27|0
1652155650000|2022-05-10 04:07:30|55.86|52.22|55.86|52.22|55.86|52.22|55.86|52.22|0
1652155680000|2022-05-10 04:08:00|55.91|52.27|56.01|52.37|56.01|52.37|55.91|52.27|0
1652155690000|2022-05-10 04:08:10|56.11|52.47|56.01|52.37|56.11|52.47|56.01|52.37|0
1652155700000|2022-05-10 04:08:20|56.06|52.42|56.06|52.42|56.06|52.42|56.06|52.42|0
1652155710000|2022-05-10 04:08:30|56.11|52.47|56.11|52.47|56.11|52.47|56.11|52.47|0
1652155720000|2022-05-10 04:08:40|56.14|52.5|56.14|52.5|56.14|52.5|56.14|52.5|0
1652155730000|2022-05-10 04:08:50|56.16|52.52|56.11|52.47|56.16|52.52|56.11|52.47|0
1652155740000|2022-05-10 04:09:00|56.06|52.42|56.01|52.37|56.09|52.45|56.01|52.37|0
1652155750000|2022-05-10 04:09:10|56.11|52.47|56.09|52.45|56.11|52.47|56.09|52.45|0
1652155760000|2022-05-10 04:09:20|56.06|52.42|56.09|52.45|56.11|52.47|56.06|52.42|0
1652155770000|2022-05-10 04:09:30|56.11|52.47|56.11|52.47|56.11|52.47|56.11|52.47|0
1652155780000|2022-05-10 04:09:40|56.06|52.42|56.01|52.37|56.06|52.42|56.01|52.37|0
1652155790000|2022-05-10 04:09:50|55.96|52.32|56.06|52.42|56.06|52.42|55.96|52.32|0
1652155800000|2022-05-10 04:10:00|56.01|52.37|55.99|52.35|56.01|52.37|55.99|52.35|0
1652155810000|2022-05-10 04:10:10|55.96|52.32|55.96|52.32|55.96|52.32|55.96|52.32|0
1652155820000|2022-05-10 04:10:20|55.91|52.27|56.01|52.37|56.01|52.37|55.91|52.27|0
1652155830000|2022-05-10 04:10:30|56.06|52.42|56.06|52.42|56.06|52.42|56.06|52.42|0
1652155860000|2022-05-10 04:11:00|56.09|52.45|56.11|52.47|56.11|52.47|56.09|52.45|0
1652155870000|2022-05-10 04:11:10|56.06|52.42|56.16|52.52|56.16|52.52|56.06|52.42|0
1652155890000|2022-05-10 04:11:30|56.14|52.5|56.16|52.52|56.16|52.52|56.11|52.47|0
1652155900000|2022-05-10 04:11:40|56.14|52.5|56.16|52.52|56.16|52.52|56.14|52.5|0
1652155910000|2022-05-10 04:11:50|56.11|52.47|56.16|52.52|56.16|52.52|56.11|52.47|0
1652155920000|2022-05-10 04:12:00|56.11|52.47|56.16|52.52|56.16|52.52|56.11|52.47|0
1652155970000|2022-05-10 04:12:50|56.14|52.5|56.11|52.47|56.14|52.5|56.11|52.47|0
1652155980000|2022-05-10 04:13:00|56.06|52.42|55.96|52.32|56.06|52.42|55.96|52.32|0
1652156000000|2022-05-10 04:13:20|55.91|52.27|55.91|52.27|55.91|52.27|55.86|52.22|0
1652156010000|2022-05-10 04:13:30|55.96|52.32|56.06|52.42|56.06|52.42|55.96|52.32|0
1652156020000|2022-05-10 04:13:40|56.01|52.37|56.06|52.42|56.06|52.42|56.01|52.37|0
1652156030000|2022-05-10 04:13:50|56.11|52.47|56.11|52.47|56.11|52.47|56.11|52.47|0
1652156040000|2022-05-10 04:14:00|56.09|52.45|56.09|52.45|56.09|52.45|56.06|52.42|0
1652156050000|2022-05-10 04:14:10|56.06|52.42|56.01|52.37|56.06|52.42|56.01|52.37|0
1652156060000|2022-05-10 04:14:20|55.96|52.32|56.01|52.37|56.01|52.37|55.96|52.32|0
1652156080000|2022-05-10 04:14:40|55.98|52.34|55.98|52.34|55.98|52.34|55.98|52.34|0
1652156090000|2022-05-10 04:14:50|56.01|52.37|55.96|52.32|56.06|52.42|55.96|52.32|0
1652156100000|2022-05-10 04:15:00|55.91|52.27|55.91|52.27|55.91|52.27|55.91|52.27|0
1652156120000|2022-05-10 04:15:20|55.96|52.32|55.96|52.32|55.96|52.32|55.96|52.32|0
1652156140000|2022-05-10 04:15:40|55.93|52.29|55.93|52.29|55.93|52.29|55.93|52.29|0
1652156150000|2022-05-10 04:15:50|55.91|52.27|55.96|52.32|55.96|52.32|55.91|52.27|0
1652156170000|2022-05-10 04:16:10|56.01|52.37|56.01|52.37|56.01|52.37|56.01|52.37|0
1652156180000|2022-05-10 04:16:20|55.96|52.32|55.93|52.29|55.96|52.32|55.93|52.29|0
1652156190000|2022-05-10 04:16:30|55.96|52.32|55.96|52.32|55.96|52.32|55.96|52.32|0
1652156200000|2022-05-10 04:16:40|55.91|52.27|55.91|52.27|55.91|52.27|55.91|52.27|0
1652156210000|2022-05-10 04:16:50|55.96|52.32|55.96|52.32|55.96|52.32|55.96|52.32|0
1652156220000|2022-05-10 04:17:00|55.91|52.27|55.91|52.27|55.91|52.27|55.91|52.27|0
1652156230000|2022-05-10 04:17:10|55.96|52.32|55.98|52.34|56.01|52.37|55.96|52.32|0
1652156240000|2022-05-10 04:17:20|56.01|52.37|56.01|52.37|56.06|52.42|56.01|52.37|0
1652156250000|2022-05-10 04:17:30|55.98|52.34|55.96|52.32|55.98|52.34|55.96|52.32|0
1652156260000|2022-05-10 04:17:40|55.91|52.27|55.91|52.27|55.91|52.27|55.91|52.27|0
1652156280000|2022-05-10 04:18:00|55.86|52.22|55.86|52.22|55.86|52.22|55.86|52.22|0
1652156290000|2022-05-10 04:18:10|55.81|52.17|55.81|52.17|55.81|52.17|55.71|52.07|0
1652156300000|2022-05-10 04:18:20|55.86|52.22|55.86|52.22|55.91|52.27|55.86|52.22|0
1652156310000|2022-05-10 04:18:30|55.83|52.19|55.86|52.22|55.86|52.22|55.83|52.19|0
1652156320000|2022-05-10 04:18:40|55.91|52.27|55.86|52.22|55.91|52.27|55.86|52.22|0
1652156340000|2022-05-10 04:19:00|55.81|52.17|55.81|52.17|55.81|52.17|55.81|52.17|0
1652156350000|2022-05-10 04:19:10|55.76|52.12|55.76|52.12|55.76|52.12|55.76|52.12|0
1652156360000|2022-05-10 04:19:20|55.81|52.17|55.81|52.17|55.81|52.17|55.81|52.17|0
1652156370000|2022-05-10 04:19:30|55.91|52.27|55.93|52.29|55.96|52.32|55.91|52.27|0
1652156380000|2022-05-10 04:19:40|55.91|52.27|55.91|52.27|55.91|52.27|55.86|52.22|0
1652156410000|2022-05-10 04:20:10|55.96|52.32|55.93|52.29|55.96|52.32|55.91|52.27|0
1652156420000|2022-05-10 04:20:20|55.91|52.27|55.91|52.27|55.93|52.29|55.91|52.27|0
1652156430000|2022-05-10 04:20:30|55.88|52.24|55.88|52.24|55.88|52.24|55.88|52.24|0
1652156440000|2022-05-10 04:20:40|55.91|52.27|55.91|52.27|55.91|52.27|55.91|52.27|0
1652156450000|2022-05-10 04:20:50|55.93|52.29|55.91|52.27|55.93|52.29|55.91|52.27|0
1652156460000|2022-05-10 04:21:00|55.93|52.29|56.03|52.39|56.06|52.42|55.93|52.29|0
1652156470000|2022-05-10 04:21:10|56.01|52.37|56.06|52.42|56.06|52.42|56.01|52.37|0
1652156490000|2022-05-10 04:21:30|56.01|52.37|56.01|52.37|56.01|52.37|56.01|52.37|0
1652156500000|2022-05-10 04:21:40|56.06|52.42|56.06|52.42|56.06|52.42|56.03|52.39|0
1652156510000|2022-05-10 04:21:50|56.01|52.37|56.01|52.37|56.01|52.37|56.01|52.37|0
1652156520000|2022-05-10 04:22:00|55.98|52.34|56.01|52.37|56.01|52.37|55.98|52.34|0
1652156530000|2022-05-10 04:22:10|56.03|52.39|56.06|52.42|56.06|52.42|56.03|52.39|0
1652156550000|2022-05-10 04:22:30|56.01|52.37|56.01|52.37|56.01|52.37|56.01|52.37|0
1652156560000|2022-05-10 04:22:40|56.03|52.39|56.03|52.39|56.03|52.39|56.03|52.39|0
1652156570000|2022-05-10 04:22:50|56.06|52.42|56.06|52.42|56.06|52.42|56.06|52.42|0
1652156580000|2022-05-10 04:23:00|56.03|52.39|56.01|52.37|56.03|52.39|56.01|52.37|0
1652156590000|2022-05-10 04:23:10|55.98|52.34|55.98|52.34|55.98|52.34|55.98|52.34|0
1652156600000|2022-05-10 04:23:20|55.96|52.32|55.91|52.27|55.96|52.32|55.91|52.27|0
1652156620000|2022-05-10 04:23:40|55.93|52.29|55.86|52.22|55.93|52.29|55.86|52.22|0
1652156640000|2022-05-10 04:24:00|55.88|52.24|55.86|52.22|55.88|52.24|55.86|52.22|0
1652156650000|2022-05-10 04:24:10|55.83|52.19|55.88|52.24|55.88|52.24|55.83|52.19|0
1652156660000|2022-05-10 04:24:20|55.86|52.22|55.81|52.17|55.86|52.22|55.81|52.17|0
1652156670000|2022-05-10 04:24:30|55.76|52.12|55.81|52.17|55.81|52.17|55.76|52.12|0
1652156680000|2022-05-10 04:24:40|55.83|52.19|55.81|52.17|55.83|52.19|55.81|52.17|0
1652156700000|2022-05-10 04:25:00|55.86|52.22|55.86|52.22|55.86|52.22|55.83|52.19|0
1652156710000|2022-05-10 04:25:10|55.88|52.24|55.91|52.27|55.91|52.27|55.88|52.24|0
1652156720000|2022-05-10 04:25:20|55.86|52.22|55.91|52.27|55.91|52.27|55.86|52.22|0
1652156730000|2022-05-10 04:25:30|55.96|52.32|55.96|52.32|56.01|52.37|55.96|52.32|0
1652156740000|2022-05-10 04:25:40|55.91|52.27|55.91|52.27|55.91|52.27|55.91|52.27|0
1652156750000|2022-05-10 04:25:50|55.93|52.29|55.91|52.27|55.93|52.29|55.91|52.27|0
1652156760000|2022-05-10 04:26:00|55.88|52.24|55.81|52.17|55.88|52.24|55.81|52.17|0
1652156770000|2022-05-10 04:26:10|55.83|52.19|55.86|52.22|55.86|52.22|55.83|52.19|0
1652156780000|2022-05-10 04:26:20|55.83|52.19|55.81|52.17|55.83|52.19|55.81|52.17|0
1652156790000|2022-05-10 04:26:30|55.86|52.22|55.86|52.22|55.86|52.22|55.86|52.22|0
1652156800000|2022-05-10 04:26:40|55.91|52.27|56.01|52.37|56.01|52.37|55.91|52.27|0
1652156810000|2022-05-10 04:26:50|55.98|52.34|55.93|52.29|55.98|52.34|55.91|52.27|0
1652156820000|2022-05-10 04:27:00|56.01|52.37|56.03|52.39|56.03|52.39|56.01|52.37|0
1652156830000|2022-05-10 04:27:10|56.01|52.37|56.06|52.42|56.06|52.42|56.01|52.37|0
1652156840000|2022-05-10 04:27:20|56.01|52.37|55.96|52.32|56.06|52.42|55.96|52.32|0
1652156850000|2022-05-10 04:27:30|55.93|52.29|56.06|52.42|56.06|52.42|55.93|52.29|0
1652156860000|2022-05-10 04:27:40|56.11|52.47|56.08|52.44|56.11|52.47|56.08|52.44|0
1652156870000|2022-05-10 04:27:50|56.11|52.47|56.11|52.47|56.11|52.47|56.11|52.47|0
1652156880000|2022-05-10 04:28:00|56.08|52.44|56.11|52.47|56.11|52.47|56.08|52.44|0
1652156900000|2022-05-10 04:28:20|56.06|52.42|56.01|52.37|56.08|52.44|56.01|52.37|0
1652156910000|2022-05-10 04:28:30|56.08|52.44|56.01|52.37|56.08|52.44|56.01|52.37|0
1652156920000|2022-05-10 04:28:40|56.03|52.39|56.06|52.42|56.06|52.42|56.03|52.39|0
1652156950000|2022-05-10 04:29:10|56.01|52.37|56.01|52.37|56.01|52.37|56.01|52.37|0
1652156960000|2022-05-10 04:29:20|56.03|52.39|56.03|52.39|56.03|52.39|56.03|52.39|0
1652156970000|2022-05-10 04:29:30|56.06|52.42|56.06|52.42|56.08|52.44|56.06|52.42|0
1652156980000|2022-05-10 04:29:40|56.03|52.39|55.95|52.31|56.03|52.39|55.9|52.26|0
1652157030000|2022-05-10 04:30:30|56|52.36|56|52.36|56|52.36|56|52.36|0
1652157040000|2022-05-10 04:30:40|56.06|52.42|56.06|52.42|56.06|52.42|56.06|52.42|0
1652157050000|2022-05-10 04:30:50|56.11|52.47|56.11|52.47|56.11|52.47|56.08|52.44|0
1652157060000|2022-05-10 04:31:00|56.06|52.42|56|52.36|56.06|52.42|56|52.36|0
1652157080000|2022-05-10 04:31:20|56.06|52.42|56.05|52.41|56.06|52.42|56.05|52.41|0
1652157090000|2022-05-10 04:31:30|56.11|52.47|56.13|52.49|56.13|52.49|56.11|52.47|0
1652157100000|2022-05-10 04:31:40|56.11|52.47|56.05|52.41|56.13|52.49|56.05|52.41|0
1652157110000|2022-05-10 04:31:50|56.08|52.44|56.11|52.47|56.11|52.47|56.08|52.44|0
1652157120000|2022-05-10 04:32:00|56.05|52.41|56.08|52.44|56.11|52.47|56.05|52.41|0
1652157130000|2022-05-10 04:32:10|56.05|52.41|56.05|52.41|56.05|52.41|56.05|52.41|0
1652157140000|2022-05-10 04:32:20|56.11|52.47|56.05|52.41|56.11|52.47|56.05|52.41|0
1652157150000|2022-05-10 04:32:30|56.08|52.44|56.05|52.41|56.08|52.44|56.05|52.41|0
1652157160000|2022-05-10 04:32:40|56.08|52.44|56.05|52.41|56.08|52.44|56.05|52.41|0
1652157170000|2022-05-10 04:32:50|56.1|52.46|56.1|52.46|56.1|52.46|56.1|52.46|0
1652157190000|2022-05-10 04:33:10|56.13|52.49|56.16|52.52|56.16|52.52|56.13|52.49|0
1652157210000|2022-05-10 04:33:30|56.15|52.51|56.15|52.51|56.15|52.51|56.15|52.51|0
1652157240000|2022-05-10 04:34:00|56.1|52.46|56.08|52.44|56.13|52.49|56.08|52.44|0
1652157250000|2022-05-10 04:34:10|56.05|52.41|56.15|52.51|56.15|52.51|56.05|52.41|0
1652157260000|2022-05-10 04:34:20|56.1|52.46|56.1|52.46|56.1|52.46|56.1|52.46|0
1652157270000|2022-05-10 04:34:30|56.15|52.51|56.15|52.51|56.15|52.51|56.15|52.51|0
1652157290000|2022-05-10 04:34:50|55.9|52.26|55.85|52.21|55.95|52.31|55.85|52.21|0
1652157300000|2022-05-10 04:35:00|55.9|52.26|55.8|52.16|55.9|52.26|55.8|52.16|0
1652157310000|2022-05-10 04:35:10|55.88|52.24|55.85|52.21|55.9|52.26|55.85|52.21|0
1652157320000|2022-05-10 04:35:20|55.8|52.16|55.85|52.21|55.85|52.21|55.8|52.16|0
1652157330000|2022-05-10 04:35:30|55.88|52.24|55.9|52.26|55.9|52.26|55.88|52.24|0
1652157340000|2022-05-10 04:35:40|55.8|52.16|55.8|52.16|55.8|52.16|55.8|52.16|0
1652157350000|2022-05-10 04:35:50|55.83|52.19|55.65|52.01|55.83|52.19|55.65|52.01|0
1652157360000|2022-05-10 04:36:00|55.7|52.06|55.75|52.11|55.75|52.11|55.7|52.06|0
1652157370000|2022-05-10 04:36:10|55.7|52.06|55.7|52.06|55.7|52.06|55.7|52.06|0
1652157400000|2022-05-10 04:36:40|55.75|52.11|55.75|52.11|55.75|52.11|55.75|52.11|0
1652157410000|2022-05-10 04:36:50|56|52.36|56.05|52.41|56.05|52.41|56|52.36|0
1652157420000|2022-05-10 04:37:00|56.03|52.39|56|52.36|56.08|52.44|56|52.36|0
1652157430000|2022-05-10 04:37:10|56.05|52.41|56.05|52.41|56.05|52.41|56.05|52.41|0
1652157440000|2022-05-10 04:37:20|56.08|52.44|56.08|52.44|56.08|52.44|56.08|52.44|0
1652157450000|2022-05-10 04:37:30|56.05|52.41|56.05|52.41|56.05|52.41|56.05|52.41|0
1652157460000|2022-05-10 04:37:40|56.1|52.46|56.1|52.46|56.13|52.49|56.1|52.46|0
1652157470000|2022-05-10 04:37:50|56.08|52.44|56.05|52.41|56.08|52.44|56.05|52.41|0
1652157480000|2022-05-10 04:38:00|56.1|52.46|56.1|52.46|56.1|52.46|56.1|52.46|0
1652157490000|2022-05-10 04:38:10|56.15|52.51|56.15|52.51|56.15|52.51|56.15|52.51|0
1652157500000|2022-05-10 04:38:20|56.13|52.49|56.1|52.46|56.15|52.51|56.1|52.46|0
1652157520000|2022-05-10 04:38:40|56.15|52.51|56.13|52.49|56.15|52.51|56.13|52.49|0
1652157530000|2022-05-10 04:38:50|56.1|52.46|56.1|52.46|56.1|52.46|56.1|52.46|0
1652157540000|2022-05-10 04:39:00|56.13|52.49|56.15|52.51|56.15|52.51|56.13|52.49|0
1652157550000|2022-05-10 04:39:10|56.1|52.46|56.1|52.46|56.1|52.46|56.1|52.46|0
1652157560000|2022-05-10 04:39:20|56.08|52.44|56.05|52.41|56.1|52.46|56.05|52.41|0
1652157570000|2022-05-10 04:39:30|56.03|52.39|56|52.36|56.03|52.39|56|52.36|0
1652157610000|2022-05-10 04:40:10|55.98|52.34|55.98|52.34|55.98|52.34|55.98|52.34|0
1652157620000|2022-05-10 04:40:20|55.95|52.31|56|52.36|56|52.36|55.95|52.31|0
1652157630000|2022-05-10 04:40:30|55.97|52.33|56|52.36|56|52.36|55.95|52.31|0
1652157640000|2022-05-10 04:40:40|56.05|52.41|56.05|52.41|56.05|52.41|56|52.36|0
1652157660000|2022-05-10 04:41:00|56.1|52.46|56.1|52.46|56.1|52.46|56.1|52.46|0
1652157670000|2022-05-10 04:41:10|56.08|52.44|56.1|52.46|56.1|52.46|56.08|52.44|0
1652157690000|2022-05-10 04:41:30|56.05|52.41|56.05|52.41|56.05|52.41|56.05|52.41|0
1652157700000|2022-05-10 04:41:40|56.02|52.38|56|52.36|56.02|52.38|56|52.36|0
1652157710000|2022-05-10 04:41:50|55.97|52.33|55.97|52.33|56|52.36|55.97|52.33|0
1652157720000|2022-05-10 04:42:00|55.95|52.31|55.95|52.31|55.95|52.31|55.95|52.31|0
1652157730000|2022-05-10 04:42:10|56|52.36|56|52.36|56|52.36|56|52.36|0
1652157740000|2022-05-10 04:42:20|55.95|52.31|56|52.36|56|52.36|55.95|52.31|0
1652157750000|2022-05-10 04:42:30|55.97|52.33|56|52.36|56|52.36|55.97|52.33|0
1652157760000|2022-05-10 04:42:40|55.97|52.33|56|52.36|56|52.36|55.97|52.33|0
1652157770000|2022-05-10 04:42:50|56.05|52.41|56.1|52.46|56.1|52.46|56.05|52.41|0
1652157790000|2022-05-10 04:43:10|56.05|52.41|56.05|52.41|56.05|52.41|56.05|52.41|0
1652157810000|2022-05-10 04:43:30|56.1|52.46|56.1|52.46|56.1|52.46|56.1|52.46|0
1652157830000|2022-05-10 04:43:50|56.05|52.41|56.07|52.43|56.07|52.43|56.05|52.41|0
1652157840000|2022-05-10 04:44:00|56.05|52.41|56.1|52.46|56.1|52.46|56.05|52.41|0
1652157850000|2022-05-10 04:44:10|56.05|52.41|56.05|52.41|56.05|52.41|56.05|52.41|0
1652157880000|2022-05-10 04:44:40|56.1|52.46|56.05|52.41|56.1|52.46|56.05|52.41|0
1652157900000|2022-05-10 04:45:00|55.97|52.33|55.97|52.33|55.97|52.33|55.97|52.33|0
1652157910000|2022-05-10 04:45:10|55.95|52.31|55.95|52.31|55.95|52.31|55.95|52.31|0
1652157930000|2022-05-10 04:45:30|56|52.36|56|52.36|56|52.36|56|52.36|0
1652157940000|2022-05-10 04:45:40|56.02|52.38|56.1|52.46|56.1|52.46|56.02|52.38|0
1652157950000|2022-05-10 04:45:50|56.15|52.51|56.15|52.51|56.15|52.51|56.15|52.51|0
1652157960000|2022-05-10 04:46:00|56.05|52.41|56.05|52.41|56.05|52.41|56.05|52.41|0
1652157970000|2022-05-10 04:46:10|56.1|52.46|56.1|52.46|56.1|52.46|56.1|52.46|0
1652157980000|2022-05-10 04:46:20|56.15|52.51|56.15|52.51|56.15|52.51|56.15|52.51|0
1652158010000|2022-05-10 04:46:50|56.1|52.46|56.15|52.51|56.15|52.51|56.1|52.46|0
1652158050000|2022-05-10 04:47:30|56.1|52.46|56.1|52.46|56.1|52.46|56.1|52.46|0
1652158060000|2022-05-10 04:47:40|56.05|52.41|56.1|52.46|56.1|52.46|56.05|52.41|0
1652158070000|2022-05-10 04:47:50|56.15|52.51|56.12|52.48|56.15|52.51|56.1|52.46|0
1652158080000|2022-05-10 04:48:00|56.1|52.46|56.15|52.51|56.15|52.51|56.1|52.46|0
1652158110000|2022-05-10 04:48:30|56.1|52.46|56.05|52.41|56.1|52.46|56.05|52.41|0
1652158120000|2022-05-10 04:48:40|56.1|52.46|56.15|52.51|56.15|52.51|56.1|52.46|0
1652158130000|2022-05-10 04:48:50|56.1|52.46|56.1|52.46|56.1|52.46|56.1|52.46|0
1652158140000|2022-05-10 04:49:00|56.15|52.51|56.15|52.51|56.15|52.51|56.15|52.51|0
1652158170000|2022-05-10 04:49:30|56.1|52.46|56.1|52.46|56.1|52.46|56.1|52.46|0
1652158180000|2022-05-10 04:49:40|56.05|52.41|56.05|52.41|56.05|52.41|56.05|52.41|0
1652158200000|2022-05-10 04:50:00|56|52.36|56|52.36|56|52.36|56|52.36|0
1652158210000|2022-05-10 04:50:10|56.05|52.41|56.05|52.41|56.05|52.41|56.05|52.41|0
1652158220000|2022-05-10 04:50:20|56.1|52.46|56.05|52.41|56.1|52.46|56.05|52.41|0
1652158230000|2022-05-10 04:50:30|56|52.36|56|52.36|56|52.36|56|52.36|0
1652158240000|2022-05-10 04:50:40|56.05|52.41|55.95|52.31|56.05|52.41|55.9|52.26|0
1652158250000|2022-05-10 04:50:50|56|52.36|56|52.36|56|52.36|56|52.36|0
1652158260000|2022-05-10 04:51:00|55.95|52.31|55.97|52.33|55.97|52.33|55.95|52.31|0
1652158270000|2022-05-10 04:51:10|56|52.36|55.92|52.28|56|52.36|55.92|52.28|0
1652158280000|2022-05-10 04:51:20|55.9|52.26|55.9|52.26|55.9|52.26|55.9|52.26|0
1652158330000|2022-05-10 04:52:10|55.95|52.31|56|52.36|56|52.36|55.95|52.31|0
1652158350000|2022-05-10 04:52:30|55.95|52.31|55.95|52.31|55.95|52.31|55.95|52.31|0
1652158360000|2022-05-10 04:52:40|55.92|52.28|55.9|52.26|55.92|52.28|55.9|52.26|0
1652158390000|2022-05-10 04:53:10|55.95|52.31|55.95|52.31|55.95|52.31|55.95|52.31|0
1652158400000|2022-05-10 04:53:20|55.9|52.26|55.9|52.26|55.9|52.26|55.9|52.26|0
1652158420000|2022-05-10 04:53:40|55.95|52.31|55.95|52.31|55.95|52.31|55.95|52.31|0
1652158430000|2022-05-10 04:53:50|56|52.36|56|52.36|56|52.36|56|52.36|0
1652158440000|2022-05-10 04:54:00|55.95|52.31|55.95|52.31|55.95|52.31|55.95|52.31|0
1652158460000|2022-05-10 04:54:20|55.92|52.28|55.92|52.28|55.92|52.28|55.92|52.28|0
1652158470000|2022-05-10 04:54:30|55.95|52.31|55.87|52.23|55.95|52.31|55.87|52.23|0
1652158480000|2022-05-10 04:54:40|55.84|52.2|55.84|52.2|55.9|52.26|55.84|52.2|0
1652158500000|2022-05-10 04:55:00|55.74|52.1|55.74|52.1|55.74|52.1|55.74|52.1|0
1652158520000|2022-05-10 04:55:20|55.79|52.15|55.74|52.1|55.79|52.15|55.74|52.1|0
1652158530000|2022-05-10 04:55:30|55.69|52.05|55.69|52.05|55.69|52.05|55.69|52.05|0
1652158540000|2022-05-10 04:55:40|55.74|52.1|55.69|52.05|55.74|52.1|55.69|52.05|0
1652158560000|2022-05-10 04:56:00|55.64|52|55.64|52|55.67|52.03|55.64|52|0
1652158570000|2022-05-10 04:56:10|55.67|52.03|55.74|52.1|55.74|52.1|55.67|52.03|0
1652158590000|2022-05-10 04:56:30|55.69|52.05|55.69|52.05|55.69|52.05|55.69|52.05|0
1652158610000|2022-05-10 04:56:50|55.64|52|55.69|52.05|55.69|52.05|55.64|52|0
1652158620000|2022-05-10 04:57:00|55.79|52.15|55.99|52.35|55.99|52.35|55.79|52.15|0
1652158630000|2022-05-10 04:57:10|55.94|52.3|55.94|52.3|55.97|52.33|55.94|52.3|0
1652158640000|2022-05-10 04:57:20|55.99|52.35|56.15|52.51|56.15|52.51|55.99|52.35|0
1652158650000|2022-05-10 04:57:30|56.1|52.46|56.07|52.43|56.1|52.46|56.07|52.43|0
1652158660000|2022-05-10 04:57:40|56.04|52.4|56.04|52.4|56.04|52.4|56.04|52.4|0
1652158680000|2022-05-10 04:58:00|56.1|52.46|56.1|52.46|56.1|52.46|56.1|52.46|0
1652158690000|2022-05-10 04:58:10|56.15|52.51|56.15|52.51|56.15|52.51|56.15|52.51|0
1652158720000|2022-05-10 04:58:40|56.09|52.45|56.09|52.45|56.09|52.45|56.09|52.45|0
1652158730000|2022-05-10 04:58:50|56.07|52.43|56.04|52.4|56.07|52.43|56.04|52.4|0
1652158740000|2022-05-10 04:59:00|56.07|52.43|56.09|52.45|56.09|52.45|56.04|52.4|0
1652158760000|2022-05-10 04:59:20|56.07|52.43|56.04|52.4|56.07|52.43|56.04|52.4|0
1652158770000|2022-05-10 04:59:30|56.02|52.38|56.02|52.38|56.02|52.38|56.02|52.38|0
1652158780000|2022-05-10 04:59:40|55.94|52.3|55.94|52.3|55.94|52.3|55.89|52.25|0
1652158790000|2022-05-10 04:59:50|55.92|52.28|55.89|52.25|55.92|52.28|55.89|52.25|0
1652158800000|2022-05-10 05:00:00|55.87|52.23|56.04|52.4|56.04|52.4|55.84|52.2|0
1652158810000|2022-05-10 05:00:10|56.07|52.43|56.04|52.4|56.07|52.43|56.04|52.4|0
1652158820000|2022-05-10 05:00:20|56.07|52.43|55.99|52.35|56.07|52.43|55.99|52.35|0
1652158830000|2022-05-10 05:00:30|56.04|52.4|55.99|52.35|56.09|52.45|55.99|52.35|0
1652158840000|2022-05-10 05:00:40|55.97|52.33|55.84|52.2|55.97|52.33|55.84|52.2|0
1652158850000|2022-05-10 05:00:50|55.79|52.15|55.89|52.25|55.89|52.25|55.79|52.15|0
1652158860000|2022-05-10 05:01:00|55.92|52.28|55.99|52.35|55.99|52.35|55.92|52.28|0
1652158870000|2022-05-10 05:01:10|55.94|52.3|55.99|52.35|55.99|52.35|55.94|52.3|0
1652158880000|2022-05-10 05:01:20|56.02|52.38|55.89|52.25|56.02|52.38|55.89|52.25|0
1652158890000|2022-05-10 05:01:30|55.94|52.3|55.94|52.3|55.94|52.3|55.94|52.3|0
1652158900000|2022-05-10 05:01:40|55.92|52.28|56.09|52.45|56.09|52.45|55.92|52.28|0
1652158920000|2022-05-10 05:02:00|56.14|52.5|56.14|52.5|56.14|52.5|56.14|52.5|0
1652159010000|2022-05-10 05:03:30|56.09|52.45|56.09|52.45|56.09|52.45|56.09|52.45|0
1652159030000|2022-05-10 05:03:50|55.99|52.35|55.99|52.35|55.99|52.35|55.99|52.35|0
1652159040000|2022-05-10 05:04:00|56.02|52.38|56.02|52.38|56.02|52.38|56.02|52.38|0
1652159050000|2022-05-10 05:04:10|55.99|52.35|55.99|52.35|55.99|52.35|55.99|52.35|0
1652159060000|2022-05-10 05:04:20|55.94|52.3|55.94|52.3|55.94|52.3|55.94|52.3|0
1652159070000|2022-05-10 05:04:30|55.89|52.25|55.89|52.25|55.89|52.25|55.89|52.25|0
1652159080000|2022-05-10 05:04:40|55.84|52.2|55.64|52|55.84|52.2|55.64|52|0
1652159090000|2022-05-10 05:04:50|55.51|51.87|55.64|52|55.64|52|55.49|51.85|0
1652159100000|2022-05-10 05:05:00|55.69|52.05|55.66|52.02|55.69|52.05|55.66|52.02|0
1652159110000|2022-05-10 05:05:10|55.79|52.15|55.89|52.25|55.89|52.25|55.79|52.15|0
1652159120000|2022-05-10 05:05:20|55.94|52.3|56.09|52.45|56.09|52.45|55.94|52.3|0
1652159130000|2022-05-10 05:05:30|56.04|52.4|56.09|52.45|56.09|52.45|56.04|52.4|0
1652159140000|2022-05-10 05:05:40|56.14|52.5|56.09|52.45|56.14|52.5|56.09|52.45|0
1652159150000|2022-05-10 05:05:50|56.12|52.48|56.09|52.45|56.12|52.48|56.09|52.45|0
1652159160000|2022-05-10 05:06:00|56.04|52.4|56.14|52.5|56.14|52.5|56.04|52.4|0
1652159170000|2022-05-10 05:06:10|56.09|52.45|56.07|52.43|56.09|52.45|56.07|52.43|0
1652159180000|2022-05-10 05:06:20|56.09|52.45|56.09|52.45|56.14|52.5|56.09|52.45|0
1652159190000|2022-05-10 05:06:30|56.14|52.5|56.09|52.45|56.14|52.5|56.09|52.45|0
1652159200000|2022-05-10 05:06:40|56.14|52.5|56.14|52.5|56.14|52.5|56.14|52.5|0
1652159210000|2022-05-10 05:06:50|56.09|52.45|56.12|52.48|56.12|52.48|56.09|52.45|0
1652159220000|2022-05-10 05:07:00|56.14|52.5|55.99|52.35|56.14|52.5|55.99|52.35|0
1652159230000|2022-05-10 05:07:10|56.04|52.4|56.09|52.45|56.09|52.45|56.04|52.4|0
1652159240000|2022-05-10 05:07:20|56.04|52.4|56.09|52.45|56.09|52.45|56.04|52.4|0
1652159250000|2022-05-10 05:07:30|56.14|52.5|56.65|53.01|56.65|53.01|56.14|52.5|0
1652159260000|2022-05-10 05:07:40|56.6|52.96|56.5|52.86|56.6|52.96|56.5|52.86|0
1652159270000|2022-05-10 05:07:50|56.47|52.83|56.55|52.91|56.6|52.96|56.47|52.83|0
1652159280000|2022-05-10 05:08:00|56.5|52.86|56.6|52.96|56.6|52.96|56.5|52.86|0
1652159290000|2022-05-10 05:08:10|56.5|52.86|56.44|52.8|56.5|52.86|56.44|52.8|0
1652159300000|2022-05-10 05:08:20|56.39|52.75|56.5|52.86|56.5|52.86|56.39|52.75|0
1652159310000|2022-05-10 05:08:30|56.55|52.91|56.65|53.01|56.65|53.01|56.55|52.91|0
1652159320000|2022-05-10 05:08:40|57|53.36|56.9|53.26|57|53.36|56.9|53.26|0
1652159330000|2022-05-10 05:08:50|56.95|53.31|57|53.36|57|53.36|56.95|53.31|0
1652159340000|2022-05-10 05:09:00|56.95|53.31|57|53.36|57|53.36|56.95|53.31|0
1652159350000|2022-05-10 05:09:10|57.05|53.41|57.05|53.41|57.05|53.41|57|53.36|0
1652159360000|2022-05-10 05:09:20|57|53.36|57.03|53.39|57.03|53.39|56.95|53.31|0
1652159370000|2022-05-10 05:09:30|57|53.36|56.88|53.24|57|53.36|56.88|53.24|0
1652159380000|2022-05-10 05:09:40|56.85|53.21|56.95|53.31|56.95|53.31|56.85|53.21|0
1652159390000|2022-05-10 05:09:50|56.9|53.26|56.9|53.26|56.9|53.26|56.9|53.26|0
1652159400000|2022-05-10 05:10:00|56.85|53.21|57|53.36|57|53.36|56.85|53.21|0
1652159410000|2022-05-10 05:10:10|56.95|53.31|57.05|53.41|57.05|53.41|56.95|53.31|0
1652159420000|2022-05-10 05:10:20|57|53.36|57.05|53.41|57.05|53.41|57|53.36|0
1652159430000|2022-05-10 05:10:30|57.03|53.39|57.05|53.41|57.05|53.41|57.03|53.39|0
1652159440000|2022-05-10 05:10:40|57.03|53.39|57.03|53.39|57.03|53.39|57.03|53.39|0
1652159450000|2022-05-10 05:10:50|57.05|53.41|57.05|53.41|57.05|53.41|57.05|53.41|0
1652159460000|2022-05-10 05:11:00|57|53.36|57.05|53.41|57.05|53.41|57|53.36|0
1652159480000|2022-05-10 05:11:20|57|53.36|56.95|53.31|57|53.36|56.95|53.31|0
1652159490000|2022-05-10 05:11:30|57|53.36|56.95|53.31|57|53.36|56.95|53.31|0
1652159510000|2022-05-10 05:11:50|57|53.36|57|53.36|57|53.36|57|53.36|0
1652159520000|2022-05-10 05:12:00|56.95|53.31|56.9|53.26|57|53.36|56.9|53.26|0
1652159530000|2022-05-10 05:12:10|57|53.36|57.05|53.41|57.05|53.41|57|53.36|0
1652159580000|2022-05-10 05:13:00|57|53.36|56.95|53.31|57|53.36|56.95|53.31|0
1652159590000|2022-05-10 05:13:10|57|53.36|57|53.36|57|53.36|57|53.36|0
1652159600000|2022-05-10 05:13:20|57.05|53.41|57.05|53.41|57.05|53.41|57.05|53.41|0
1652159610000|2022-05-10 05:13:30|57|53.36|56.95|53.31|57|53.36|56.95|53.31|0
1652159620000|2022-05-10 05:13:40|57|53.36|57|53.36|57|53.36|57|53.36|0
1652159630000|2022-05-10 05:13:50|57.05|53.41|57|53.36|57.05|53.41|57|53.36|0
1652159640000|2022-05-10 05:14:00|57.05|53.41|57.05|53.41|57.05|53.41|57.05|53.41|0
1652159710000|2022-05-10 05:15:10|57|53.36|57|53.36|57|53.36|57|53.36|0
1652159720000|2022-05-10 05:15:20|56.95|53.31|56.9|53.26|56.95|53.31|56.9|53.26|0
1652159730000|2022-05-10 05:15:30|56.85|53.21|56.95|53.31|56.95|53.31|56.85|53.21|0
1652159740000|2022-05-10 05:15:40|56.9|53.26|56.8|53.16|56.9|53.26|56.8|53.16|0
1652159750000|2022-05-10 05:15:50|56.85|53.21|56.85|53.21|56.85|53.21|56.85|53.21|0
1652159760000|2022-05-10 05:16:00|56.8|53.16|56.8|53.16|56.8|53.16|56.8|53.16|0
1652159770000|2022-05-10 05:16:10|56.77|53.13|56.7|53.06|56.77|53.13|56.7|53.06|0
1652159780000|2022-05-10 05:16:20|56.72|53.08|56.75|53.11|56.75|53.11|56.72|53.08|0
1652159790000|2022-05-10 05:16:30|56.7|53.06|56.64|53|56.77|53.13|56.64|53|0
1652159800000|2022-05-10 05:16:40|56.62|52.98|56.77|53.13|56.8|53.16|56.62|52.98|0
1652159810000|2022-05-10 05:16:50|56.8|53.16|56.8|53.16|56.85|53.21|56.8|53.16|0
1652159820000|2022-05-10 05:17:00|56.82|53.18|56.7|53.06|56.82|53.18|56.7|53.06|0
1652159830000|2022-05-10 05:17:10|56.67|53.03|56.75|53.11|56.75|53.11|56.67|53.03|0
1652159840000|2022-05-10 05:17:20|56.8|53.16|56.85|53.21|56.85|53.21|56.75|53.11|0
1652159850000|2022-05-10 05:17:30|56.8|53.16|56.8|53.16|56.8|53.16|56.8|53.16|0
1652159860000|2022-05-10 05:17:40|56.72|53.08|56.67|53.03|56.75|53.11|56.67|53.03|0
1652159870000|2022-05-10 05:17:50|56.69|53.05|56.75|53.11|56.75|53.11|56.67|53.03|0
1652159880000|2022-05-10 05:18:00|56.8|53.16|56.8|53.16|56.8|53.16|56.8|53.16|0
1652159890000|2022-05-10 05:18:10|56.85|53.21|56.85|53.21|56.85|53.21|56.85|53.21|0
1652159900000|2022-05-10 05:18:20|56.8|53.16|56.9|53.26|56.9|53.26|56.8|53.16|0
1652159910000|2022-05-10 05:18:30|56.97|53.33|57|53.36|57|53.36|56.95|53.31|0
1652159920000|2022-05-10 05:18:40|57.05|53.41|57.05|53.41|57.05|53.41|57.05|53.41|0
1652159930000|2022-05-10 05:18:50|57|53.36|57|53.36|57|53.36|57|53.36|0
1652159940000|2022-05-10 05:19:00|56.95|53.31|56.95|53.31|56.95|53.31|56.92|53.28|0
1652159950000|2022-05-10 05:19:10|57|53.36|57|53.36|57|53.36|57|53.36|0
1652159960000|2022-05-10 05:19:20|56.97|53.33|56.97|53.33|56.97|53.33|56.97|53.33|0
1652159970000|2022-05-10 05:19:30|56.95|53.31|56.95|53.31|56.95|53.31|56.95|53.31|0
1652159980000|2022-05-10 05:19:40|56.9|53.26|56.9|53.26|56.9|53.26|56.9|53.26|0
1652159990000|2022-05-10 05:19:50|56.92|53.28|57|53.36|57|53.36|56.92|53.28|0
1652160000000|2022-05-10 05:20:00|56.97|53.33|56.92|53.28|56.97|53.33|56.92|53.28|0
1652160010000|2022-05-10 05:20:10|56.85|53.21|56.85|53.21|56.85|53.21|56.85|53.21|0
1652160020000|2022-05-10 05:20:20|56.9|53.26|56.9|53.26|56.9|53.26|56.87|53.23|0
1652160040000|2022-05-10 05:20:40|56.92|53.28|56.92|53.28|56.95|53.31|56.92|53.28|0
1652160050000|2022-05-10 05:20:50|56.9|53.26|56.85|53.21|56.9|53.26|56.8|53.16|0
1652160060000|2022-05-10 05:21:00|56.82|53.18|56.82|53.18|56.85|53.21|56.82|53.18|0
1652160070000|2022-05-10 05:21:10|56.69|53.05|56.74|53.1|56.74|53.1|56.69|53.05|0
1652160080000|2022-05-10 05:21:20|56.69|53.05|56.64|53|56.69|53.05|56.59|52.95|0
1652160090000|2022-05-10 05:21:30|56.69|53.05|56.59|52.95|56.69|53.05|56.59|52.95|0
1652160100000|2022-05-10 05:21:40|56.49|52.85|56.51|52.87|56.54|52.9|56.49|52.85|0
1652160110000|2022-05-10 05:21:50|56.54|52.9|56.74|53.1|56.74|53.1|56.54|52.9|0
1652160120000|2022-05-10 05:22:00|56.54|52.9|56.54|52.9|56.57|52.93|56.54|52.9|0
1652160130000|2022-05-10 05:22:10|56.51|52.87|56.44|52.8|56.51|52.87|56.44|52.8|0
1652160140000|2022-05-10 05:22:20|56.39|52.75|56.46|52.82|56.49|52.85|56.39|52.75|0
1652160150000|2022-05-10 05:22:30|56.44|52.8|56.36|52.72|56.44|52.8|56.36|52.72|0
1652160160000|2022-05-10 05:22:40|56.39|52.75|56.39|52.75|56.39|52.75|56.39|52.75|0
1652160170000|2022-05-10 05:22:50|56.34|52.7|56.29|52.65|56.34|52.7|56.29|52.65|0
1652160180000|2022-05-10 05:23:00|56.34|52.7|56.24|52.6|56.39|52.75|56.24|52.6|0
1652160190000|2022-05-10 05:23:10|56.36|52.72|56.49|52.85|56.49|52.85|56.36|52.72|0
1652160200000|2022-05-10 05:23:20|56.54|52.9|56.49|52.85|56.54|52.9|56.49|52.85|0
1652160210000|2022-05-10 05:23:30|56.54|52.9|56.34|52.7|56.54|52.9|56.34|52.7|0
1652160220000|2022-05-10 05:23:40|56.31|52.67|56.34|52.7|56.34|52.7|56.31|52.67|0
1652160230000|2022-05-10 05:23:50|56.29|52.65|56.31|52.67|56.31|52.67|56.29|52.65|0
1652160240000|2022-05-10 05:24:00|56.29|52.65|56.24|52.6|56.29|52.65|56.24|52.6|0
1652160250000|2022-05-10 05:24:10|56.26|52.62|56.29|52.65|56.29|52.65|56.24|52.6|0
1652160260000|2022-05-10 05:24:20|56.31|52.67|56.46|52.82|56.46|52.82|56.29|52.65|0
1652160270000|2022-05-10 05:24:30|56.44|52.8|56.49|52.85|56.51|52.87|56.44|52.8|0
1652160280000|2022-05-10 05:24:40|56.44|52.8|56.44|52.8|56.44|52.8|56.44|52.8|0
1652160290000|2022-05-10 05:24:50|56.39|52.75|56.49|52.85|56.54|52.9|56.39|52.75|0
1652160300000|2022-05-10 05:25:00|56.51|52.87|56.49|52.85|56.51|52.87|56.49|52.85|0
1652160310000|2022-05-10 05:25:10|56.46|52.82|56.54|52.9|56.54|52.9|56.46|52.82|0
1652160320000|2022-05-10 05:25:20|56.49|52.85|56.49|52.85|56.49|52.85|56.49|52.85|0
1652160330000|2022-05-10 05:25:30|56.46|52.82|56.49|52.85|56.49|52.85|56.44|52.8|0
1652160340000|2022-05-10 05:25:40|56.54|52.9|56.54|52.9|56.54|52.9|56.54|52.9|0
1652160350000|2022-05-10 05:25:50|56.59|52.95|56.69|53.05|56.74|53.1|56.59|52.95|0
1652160360000|2022-05-10 05:26:00|56.64|53|56.56|52.92|56.64|53|56.56|52.92|0
1652160370000|2022-05-10 05:26:10|56.59|52.95|56.69|53.05|56.69|53.05|56.59|52.95|0
1652160380000|2022-05-10 05:26:20|56.74|53.1|56.84|53.2|56.84|53.2|56.74|53.1|0
1652160390000|2022-05-10 05:26:30|56.9|53.26|57.05|53.41|57.05|53.41|56.9|53.26|0
1652160400000|2022-05-10 05:26:40|57.02|53.38|57|53.36|57.02|53.38|57|53.36|0
1652160420000|2022-05-10 05:27:00|56.97|53.33|57|53.36|57|53.36|56.97|53.33|0
1652160430000|2022-05-10 05:27:10|57.05|53.41|57.05|53.41|57.05|53.41|57.05|53.41|0
1652160450000|2022-05-10 05:27:30|57|53.36|57|53.36|57|53.36|57|53.36|0
1652160470000|2022-05-10 05:27:50|56.95|53.31|57.05|53.41|57.05|53.41|56.95|53.31|0
1652160480000|2022-05-10 05:28:00|57|53.36|57|53.36|57|53.36|56.95|53.31|0
1652160490000|2022-05-10 05:28:10|57.05|53.41|57.25|53.61|57.3|53.66|57.05|53.41|0
1652160500000|2022-05-10 05:28:20|57.35|53.71|57.25|53.61|57.35|53.71|57.25|53.61|0
1652160510000|2022-05-10 05:28:30|57.3|53.66|57.1|53.46|57.3|53.66|57.1|53.46|0
1652160520000|2022-05-10 05:28:40|57.3|53.66|57.35|53.71|57.35|53.71|57.3|53.66|0
1652160530000|2022-05-10 05:28:50|57.28|53.64|57.3|53.66|57.3|53.66|57.28|53.64|0
1652160540000|2022-05-10 05:29:00|57.25|53.61|57.2|53.56|57.3|53.66|57.2|53.56|0
1652160550000|2022-05-10 05:29:10|57.15|53.51|57.1|53.46|57.15|53.51|57.1|53.46|0
1652160560000|2022-05-10 05:29:20|57.17|53.53|57.22|53.58|57.22|53.58|57.17|53.53|0
1652160570000|2022-05-10 05:29:30|57.25|53.61|57.17|53.53|57.25|53.61|57.17|53.53|0
1652160580000|2022-05-10 05:29:40|57.2|53.56|57.22|53.58|57.25|53.61|57.2|53.56|0
1652160590000|2022-05-10 05:29:50|57.2|53.56|57.17|53.53|57.25|53.61|57.17|53.53|0
1652160600000|2022-05-10 05:30:00|57.2|53.56|57.15|53.51|57.2|53.56|57.1|53.46|0
1652160610000|2022-05-10 05:30:10|57.17|53.53|57.17|53.53|57.17|53.53|57.12|53.48|0
1652160620000|2022-05-10 05:30:20|57.2|53.56|57.22|53.58|57.22|53.58|57.17|53.53|0
1652160630000|2022-05-10 05:30:30|57.15|53.51|57.1|53.46|57.15|53.51|57.1|53.46|0
1652160650000|2022-05-10 05:30:50|57.15|53.51|57.2|53.56|57.2|53.56|57.15|53.51|0
1652160660000|2022-05-10 05:31:00|57.22|53.58|57.22|53.58|57.22|53.58|57.22|53.58|0
1652160670000|2022-05-10 05:31:10|57.25|53.61|57.33|53.69|57.33|53.69|57.25|53.61|0
1652160680000|2022-05-10 05:31:20|57.35|53.71|57.51|53.87|57.51|53.87|57.35|53.71|0
1652160690000|2022-05-10 05:31:30|57.48|53.84|57.51|53.87|57.51|53.87|57.48|53.84|0
1652160700000|2022-05-10 05:31:40|57.56|53.92|57.51|53.87|57.56|53.92|57.51|53.87|0
1652160710000|2022-05-10 05:31:50|57.46|53.82|57.63|53.99|57.63|53.99|57.46|53.82|0
1652160720000|2022-05-10 05:32:00|57.66|54.02|57.58|53.94|57.71|54.07|57.58|53.94|0
1652160730000|2022-05-10 05:32:10|57.61|53.97|57.53|53.89|57.61|53.97|57.53|53.89|0
1652160740000|2022-05-10 05:32:20|57.48|53.84|57.46|53.82|57.48|53.84|57.46|53.82|0
1652160750000|2022-05-10 05:32:30|57.66|54.02|57.66|54.02|57.66|54.02|57.63|53.99|0
1652160770000|2022-05-10 05:32:50|57.61|53.97|57.71|54.07|57.71|54.07|57.61|53.97|0
1652160780000|2022-05-10 05:33:00|57.66|54.02|57.66|54.02|57.69|54.05|57.66|54.02|0
1652160790000|2022-05-10 05:33:10|57.69|54.05|57.71|54.07|57.71|54.07|57.69|54.05|0
1652160800000|2022-05-10 05:33:20|57.66|54.02|57.56|53.92|57.66|54.02|57.56|53.92|0
1652160810000|2022-05-10 05:33:30|57.51|53.87|57.45|53.81|57.51|53.87|57.45|53.81|0
1652160820000|2022-05-10 05:33:40|57.43|53.79|57.51|53.87|57.51|53.87|57.43|53.79|0
1652160830000|2022-05-10 05:33:50|57.4|53.76|57.45|53.81|57.51|53.87|57.4|53.76|0
1652160840000|2022-05-10 05:34:00|57.48|53.84|57.45|53.81|57.51|53.87|57.45|53.81|0
1652160850000|2022-05-10 05:34:10|57.56|53.92|57.63|53.99|57.66|54.02|57.56|53.92|0
1652160860000|2022-05-10 05:34:20|57.66|54.02|57.66|54.02|57.71|54.07|57.66|54.02|0
1652160870000|2022-05-10 05:34:30|57.71|54.07|57.71|54.07|57.71|54.07|57.71|54.07|0
1652160880000|2022-05-10 05:34:40|57.68|54.04|57.58|53.94|57.68|54.04|57.58|53.94|0
1652160890000|2022-05-10 05:34:50|57.61|53.97|57.61|53.97|57.66|54.02|57.61|53.97|0
1652160900000|2022-05-10 05:35:00|57.66|54.02|57.61|53.97|57.66|54.02|57.61|53.97|0
1652160910000|2022-05-10 05:35:10|57.56|53.92|57.66|54.02|57.66|54.02|57.56|53.92|0
1652160920000|2022-05-10 05:35:20|57.58|53.94|57.66|54.02|57.66|54.02|57.58|53.94|0
1652160930000|2022-05-10 05:35:30|57.63|53.99|57.61|53.97|57.66|54.02|57.61|53.97|0
1652160940000|2022-05-10 05:35:40|57.66|54.02|57.66|54.02|57.66|54.02|57.66|54.02|0
1652160950000|2022-05-10 05:35:50|57.61|53.97|57.58|53.94|57.63|53.99|57.58|53.94|0
1652160960000|2022-05-10 05:36:00|57.61|53.97|57.53|53.89|57.61|53.97|57.53|53.89|0
1652160970000|2022-05-10 05:36:10|57.56|53.92|57.58|53.94|57.58|53.94|57.56|53.92|0
1652160980000|2022-05-10 05:36:20|57.56|53.92|57.66|54.02|57.66|54.02|57.56|53.92|0
1652160990000|2022-05-10 05:36:30|57.71|54.07|57.71|54.07|57.71|54.07|57.71|54.07|0
1652161000000|2022-05-10 05:36:40|57.66|54.02|57.66|54.02|57.66|54.02|57.66|54.02|0
1652161010000|2022-05-10 05:36:50|57.68|54.04|57.71|54.07|57.71|54.07|57.68|54.04|0
1652161020000|2022-05-10 05:37:00|57.68|54.04|57.66|54.02|57.68|54.04|57.66|54.02|0
1652161030000|2022-05-10 05:37:10|57.71|54.07|57.66|54.02|57.71|54.07|57.66|54.02|0
1652161040000|2022-05-10 05:37:20|57.71|54.07|57.66|54.02|57.71|54.07|57.66|54.02|0
1652161050000|2022-05-10 05:37:30|57.68|54.04|57.71|54.07|57.71|54.07|57.66|54.02|0
1652161080000|2022-05-10 05:38:00|57.66|54.02|57.66|54.02|57.66|54.02|57.61|53.97|0
1652161090000|2022-05-10 05:38:10|57.71|54.07|57.68|54.04|57.71|54.07|57.68|54.04|0
1652161100000|2022-05-10 05:38:20|57.66|54.02|57.61|53.97|57.66|54.02|57.61|53.97|0
1652161110000|2022-05-10 05:38:30|57.56|53.92|57.61|53.97|57.61|53.97|57.56|53.92|0
1652161120000|2022-05-10 05:38:40|57.56|53.92|57.61|53.97|57.61|53.97|57.56|53.92|0
1652161130000|2022-05-10 05:38:50|57.56|53.92|57.61|53.97|57.61|53.97|57.56|53.92|0
1652161140000|2022-05-10 05:39:00|57.56|53.92|57.56|53.92|57.61|53.97|57.56|53.92|0
1652161150000|2022-05-10 05:39:10|57.61|53.97|57.61|53.97|57.61|53.97|57.61|53.97|0
1652161160000|2022-05-10 05:39:20|57.56|53.92|57.56|53.92|57.56|53.92|57.56|53.92|0
1652161170000|2022-05-10 05:39:30|57.53|53.89|57.53|53.89|57.53|53.89|57.53|53.89|0
1652161180000|2022-05-10 05:39:40|57.56|53.92|57.61|53.97|57.63|53.99|57.56|53.92|0
1652161190000|2022-05-10 05:39:50|57.68|54.04|57.71|54.07|57.71|54.07|57.68|54.04|0
1652161220000|2022-05-10 05:40:20|57.66|54.02|57.66|54.02|57.66|54.02|57.66|54.02|0
1652161230000|2022-05-10 05:40:30|57.68|54.04|57.63|53.99|57.68|54.04|57.63|53.99|0
1652161240000|2022-05-10 05:40:40|57.66|54.02|57.61|53.97|57.66|54.02|57.55|53.91|0
1652161250000|2022-05-10 05:40:50|57.53|53.89|57.55|53.91|57.55|53.91|57.53|53.89|0
1652161260000|2022-05-10 05:41:00|57.58|53.94|57.5|53.86|57.58|53.94|57.5|53.86|0
1652161270000|2022-05-10 05:41:10|57.45|53.81|57.45|53.81|57.45|53.81|57.45|53.81|0
1652161280000|2022-05-10 05:41:20|57.43|53.79|57.4|53.76|57.43|53.79|57.4|53.76|0
1652161290000|2022-05-10 05:41:30|57.45|53.81|57.45|53.81|57.45|53.81|57.45|53.81|0
1652161300000|2022-05-10 05:41:40|57.43|53.79|57.5|53.86|57.5|53.86|57.43|53.79|0
1652161310000|2022-05-10 05:41:50|57.48|53.84|57.5|53.86|57.5|53.86|57.45|53.81|0
1652161320000|2022-05-10 05:42:00|57.53|53.89|57.5|53.86|57.53|53.89|57.5|53.86|0
1652161330000|2022-05-10 05:42:10|57.48|53.84|57.5|53.86|57.5|53.86|57.48|53.84|0
1652161340000|2022-05-10 05:42:20|57.53|53.89|57.58|53.94|57.61|53.97|57.53|53.89|0
1652161350000|2022-05-10 05:42:30|57.61|53.97|57.4|53.76|57.61|53.97|57.4|53.76|0
1652161360000|2022-05-10 05:42:40|57.53|53.89|57.5|53.86|57.53|53.89|57.5|53.86|0
1652161370000|2022-05-10 05:42:50|57.45|53.81|57.45|53.81|57.45|53.81|57.45|53.81|0
1652161380000|2022-05-10 05:43:00|57.5|53.86|57.45|53.81|57.5|53.86|57.45|53.81|0
1652161390000|2022-05-10 05:43:10|57.42|53.78|57.45|53.81|57.45|53.81|57.42|53.78|0
1652161400000|2022-05-10 05:43:20|57.5|53.86|57.5|53.86|57.5|53.86|57.5|53.86|0
1652161410000|2022-05-10 05:43:30|57.45|53.81|57.48|53.84|57.5|53.86|57.45|53.81|0
1652161420000|2022-05-10 05:43:40|57.4|53.76|57.48|53.84|57.48|53.84|57.4|53.76|0
1652161430000|2022-05-10 05:43:50|57.5|53.86|57.5|53.86|57.5|53.86|57.45|53.81|0
1652161440000|2022-05-10 05:44:00|57.48|53.84|57.4|53.76|57.48|53.84|57.4|53.76|0
1652161450000|2022-05-10 05:44:10|57.35|53.71|57.3|53.66|57.35|53.71|57.3|53.66|0
1652161460000|2022-05-10 05:44:20|57.35|53.71|57.35|53.71|57.4|53.76|57.35|53.71|0
1652161470000|2022-05-10 05:44:30|57.53|53.89|57.5|53.86|57.53|53.89|57.5|53.86|0
1652161480000|2022-05-10 05:44:40|57.55|53.91|57.5|53.86|57.55|53.91|57.5|53.86|0
1652161490000|2022-05-10 05:44:50|57.48|53.84|57.45|53.81|57.48|53.84|57.45|53.81|0
1652161500000|2022-05-10 05:45:00|57.48|53.84|57.45|53.81|57.48|53.84|57.45|53.81|0
1652161510000|2022-05-10 05:45:10|57.48|53.84|57.47|53.83|57.5|53.86|57.47|53.83|0
1652161520000|2022-05-10 05:45:20|57.53|53.89|57.45|53.81|57.55|53.91|57.45|53.81|0
1652161530000|2022-05-10 05:45:30|57.55|53.91|57.53|53.89|57.55|53.91|57.53|53.89|0
1652161540000|2022-05-10 05:45:40|57.5|53.86|57.5|53.86|57.5|53.86|57.5|53.86|0
1652161550000|2022-05-10 05:45:50|57.53|53.89|57.5|53.86|57.55|53.91|57.5|53.86|0
1652161560000|2022-05-10 05:46:00|57.55|53.91|57.6|53.96|57.6|53.96|57.55|53.91|0
1652161570000|2022-05-10 05:46:10|57.55|53.91|57.5|53.86|57.55|53.91|57.5|53.86|0
1652161580000|2022-05-10 05:46:20|57.55|53.91|57.6|53.96|57.6|53.96|57.55|53.91|0
1652161600000|2022-05-10 05:46:40|57.66|54.02|57.63|53.99|57.66|54.02|57.63|53.99|0
1652161610000|2022-05-10 05:46:50|57.03|53.39|57.03|53.39|57.03|53.39|57.03|53.39|0
1652161680000|2022-05-10 05:48:00|57|53.36|56.97|53.33|57|53.36|56.97|53.33|0
1652161690000|2022-05-10 05:48:10|57|53.36|57.03|53.39|57.03|53.39|57|53.36|0
1652161740000|2022-05-10 05:49:00|57.02|53.38|57.02|53.38|57.02|53.38|57.02|53.38|0
1652161750000|2022-05-10 05:49:10|57|53.36|57.02|53.38|57.02|53.38|56.97|53.33|0
1652161760000|2022-05-10 05:49:20|56.97|53.33|57.02|53.38|57.02|53.38|56.97|53.33|0
1652161830000|2022-05-10 05:50:30|56.97|53.33|56.97|53.33|56.97|53.33|56.97|53.33|0
1652161840000|2022-05-10 05:50:40|56.95|53.31|57.02|53.38|57.02|53.38|56.95|53.31|0
1652161860000|2022-05-10 05:51:00|57.54|53.9|57.54|53.9|57.54|53.9|57.54|53.9|0
1652161870000|2022-05-10 05:51:10|57.67|54.03|57.54|53.9|57.67|54.03|57.54|53.9|0
1652161880000|2022-05-10 05:51:20|57.43|53.79|57.31|53.67|57.43|53.79|57.31|53.67|0
1652161890000|2022-05-10 05:51:30|57.38|53.74|57.31|53.67|57.38|53.74|57.31|53.67|0
1652161900000|2022-05-10 05:51:40|57.28|53.64|57.23|53.59|57.28|53.64|57.23|53.59|0
1652161910000|2022-05-10 05:51:50|57.28|53.64|57.23|53.59|57.28|53.64|57.23|53.59|0
1652161920000|2022-05-10 05:52:00|57.28|53.64|57.3|53.66|57.3|53.66|57.28|53.64|0
1652161930000|2022-05-10 05:52:10|57.33|53.69|57.28|53.64|57.33|53.69|57.28|53.64|0
1652161940000|2022-05-10 05:52:20|57.3|53.66|57.25|53.61|57.3|53.66|57.25|53.61|0
1652161950000|2022-05-10 05:52:30|57.18|53.54|57.18|53.54|57.18|53.54|57.18|53.54|0
1652161960000|2022-05-10 05:52:40|57.2|53.56|57.18|53.54|57.2|53.56|57.18|53.54|0
1652161970000|2022-05-10 05:52:50|57.13|53.49|57.13|53.49|57.18|53.54|57.13|53.49|0
1652161980000|2022-05-10 05:53:00|57.18|53.54|57.07|53.43|57.18|53.54|57.07|53.43|0
1652161990000|2022-05-10 05:53:10|57.05|53.41|57.07|53.43|57.07|53.43|57.05|53.41|0
1652162000000|2022-05-10 05:53:20|57.02|53.38|56.97|53.33|57.02|53.38|56.97|53.33|0
1652162010000|2022-05-10 05:53:30|56.87|53.23|56.56|52.92|56.87|53.23|56.56|52.92|0
1652162020000|2022-05-10 05:53:40|56.59|52.95|56.64|53|56.64|53|56.59|52.95|0
1652162030000|2022-05-10 05:53:50|56.61|52.97|56.67|53.03|56.67|53.03|56.61|52.97|0
1652162040000|2022-05-10 05:54:00|56.64|53|56.56|52.92|56.67|53.03|56.56|52.92|0
1652162050000|2022-05-10 05:54:10|56.46|52.82|56.23|52.59|56.46|52.82|56.23|52.59|0
1652162060000|2022-05-10 05:54:20|56.26|52.62|56.21|52.57|56.26|52.62|56.16|52.52|0
1652162070000|2022-05-10 05:54:30|56.26|52.62|56.36|52.72|56.36|52.72|56.26|52.62|0
1652162080000|2022-05-10 05:54:40|56.31|52.67|56.31|52.67|56.31|52.67|56.26|52.62|0
1652162090000|2022-05-10 05:54:50|56.26|52.62|56.23|52.59|56.26|52.62|56.23|52.59|0
1652162100000|2022-05-10 05:55:00|56.26|52.62|56.41|52.77|56.41|52.77|56.26|52.62|0
1652162110000|2022-05-10 05:55:10|56.46|52.82|56.41|52.77|56.46|52.82|56.41|52.77|0
1652162120000|2022-05-10 05:55:20|56.46|52.82|56.51|52.87|56.51|52.87|56.41|52.77|0
1652162130000|2022-05-10 05:55:30|56.46|52.82|56.46|52.82|56.46|52.82|56.41|52.77|0
1652162140000|2022-05-10 05:55:40|56.41|52.77|56.46|52.82|56.46|52.82|56.41|52.77|0
1652162150000|2022-05-10 05:55:50|56.49|52.85|56.56|52.92|56.56|52.92|56.49|52.85|0
1652162160000|2022-05-10 05:56:00|56.51|52.87|56.38|52.74|56.51|52.87|56.38|52.74|0
1652162170000|2022-05-10 05:56:10|56.31|52.67|56.26|52.62|56.36|52.72|56.26|52.62|0
1652162180000|2022-05-10 05:56:20|56.23|52.59|56.11|52.47|56.31|52.67|56.11|52.47|0
1652162190000|2022-05-10 05:56:30|56.16|52.52|56.11|52.47|56.16|52.52|56.11|52.47|0
1652162200000|2022-05-10 05:56:40|56.16|52.52|56.16|52.52|56.16|52.52|56.16|52.52|0
1652162210000|2022-05-10 05:56:50|56.26|52.62|56.31|52.67|56.31|52.67|56.21|52.57|0
1652162220000|2022-05-10 05:57:00|56.33|52.69|56.28|52.64|56.33|52.69|56.26|52.62|0
1652162230000|2022-05-10 05:57:10|56.26|52.62|56.26|52.62|56.26|52.62|56.26|52.62|0
1652162240000|2022-05-10 05:57:20|56.21|52.57|56.21|52.57|56.26|52.62|56.21|52.57|0
1652162260000|2022-05-10 05:57:40|56.16|52.52|56.23|52.59|56.26|52.62|56.16|52.52|0
1652162270000|2022-05-10 05:57:50|56.26|52.62|56.26|52.62|56.28|52.64|56.26|52.62|0
1652162280000|2022-05-10 05:58:00|56.28|52.64|56.28|52.64|56.28|52.64|56.28|52.64|0
1652162290000|2022-05-10 05:58:10|56.31|52.67|56.36|52.72|56.36|52.72|56.26|52.62|0
1652162300000|2022-05-10 05:58:20|56.33|52.69|56.26|52.62|56.33|52.69|56.26|52.62|0
1652162310000|2022-05-10 05:58:30|56.28|52.64|56.26|52.62|56.28|52.64|56.26|52.62|0
1652162330000|2022-05-10 05:58:50|56.21|52.57|56.16|52.52|56.21|52.57|56.11|52.47|0
1652162340000|2022-05-10 05:59:00|56.18|52.54|56.16|52.52|56.18|52.54|56.16|52.52|0
1652162350000|2022-05-10 05:59:10|56.18|52.54|56.23|52.59|56.23|52.59|56.18|52.54|0
1652162360000|2022-05-10 05:59:20|56.31|52.67|56.31|52.67|56.31|52.67|56.31|52.67|0
1652162370000|2022-05-10 05:59:30|56.33|52.69|56.33|52.69|56.33|52.69|56.33|52.69|0
1652162380000|2022-05-10 05:59:40|56.26|52.62|56.21|52.57|56.26|52.62|56.21|52.57|0
1652162390000|2022-05-10 05:59:50|56.16|52.52|55.98|52.34|56.16|52.52|55.98|52.34|0
1652162400000|2022-05-10 06:00:00|56|52.36|56.08|52.44|56.08|52.44|55.88|52.24|0
1652162410000|2022-05-10 06:00:10|56.05|52.41|55.75|52.11|56.05|52.41|55.75|52.11|0
1652162420000|2022-05-10 06:00:20|55.65|52.01|55.7|52.06|55.7|52.06|55.65|52.01|0
1652162430000|2022-05-10 06:00:30|55.85|52.21|55.9|52.26|55.95|52.31|55.85|52.21|0
1652162440000|2022-05-10 06:00:40|55.83|52.19|55.88|52.24|55.88|52.24|55.83|52.19|0
1652162450000|2022-05-10 06:00:50|55.8|52.16|55.85|52.21|55.85|52.21|55.78|52.14|0
1652162460000|2022-05-10 06:01:00|55.75|52.11|55.7|52.06|55.75|52.11|55.7|52.06|0
1652162470000|2022-05-10 06:01:10|55.6|51.96|55.73|52.09|55.73|52.09|55.57|51.93|0
1652162480000|2022-05-10 06:01:20|55.8|52.16|55.75|52.11|55.8|52.16|55.75|52.11|0
1652162490000|2022-05-10 06:01:30|55.8|52.16|55.8|52.16|55.8|52.16|55.78|52.14|0
1652162500000|2022-05-10 06:01:40|55.93|52.29|56.05|52.41|56.13|52.49|55.93|52.29|0
1652162510000|2022-05-10 06:01:50|55.9|52.26|55.78|52.14|55.9|52.26|55.78|52.14|0
1652162520000|2022-05-10 06:02:00|55.85|52.21|55.88|52.24|55.88|52.24|55.85|52.21|0
1652162530000|2022-05-10 06:02:10|55.9|52.26|55.88|52.24|55.9|52.26|55.88|52.24|0
1652162540000|2022-05-10 06:02:20|55.83|52.19|55.88|52.24|55.88|52.24|55.83|52.19|0
1652162550000|2022-05-10 06:02:30|55.9|52.26|55.9|52.26|55.95|52.31|55.9|52.26|0
1652162560000|2022-05-10 06:02:40|55.85|52.21|55.88|52.24|55.88|52.24|55.85|52.21|0
1652162570000|2022-05-10 06:02:50|55.93|52.29|55.95|52.31|55.95|52.31|55.9|52.26|0
1652162580000|2022-05-10 06:03:00|55.93|52.29|55.95|52.31|55.95|52.31|55.9|52.26|0
1652162590000|2022-05-10 06:03:10|55.98|52.34|56.1|52.46|56.18|52.54|55.98|52.34|0
1652162600000|2022-05-10 06:03:20|56.08|52.44|56.1|52.46|56.1|52.46|56.05|52.41|0
1652162620000|2022-05-10 06:03:40|56.31|52.67|56.31|52.67|56.31|52.67|56.31|52.67|0
1652162630000|2022-05-10 06:03:50|56.36|52.72|56.51|52.87|56.51|52.87|56.36|52.72|0
1652162640000|2022-05-10 06:04:00|56.66|53.02|56.69|53.05|56.79|53.15|56.66|53.02|0
1652162650000|2022-05-10 06:04:10|56.61|52.97|56.66|53.02|56.66|53.02|56.53|52.89|0
1652162660000|2022-05-10 06:04:20|56.76|53.12|56.81|53.17|56.92|53.28|56.76|53.12|0
1652162670000|2022-05-10 06:04:30|56.79|53.15|56.89|53.25|56.89|53.25|56.79|53.15|0
1652162680000|2022-05-10 06:04:40|56.92|53.28|57.38|53.74|57.38|53.74|56.92|53.28|0
1652162690000|2022-05-10 06:04:50|57.28|53.64|57.28|53.64|57.28|53.64|57.2|53.56|0
1652162700000|2022-05-10 06:05:00|57.33|53.69|57.51|53.87|57.51|53.87|57.33|53.69|0
1652162710000|2022-05-10 06:05:10|57.53|53.89|57.64|54|57.69|54.05|57.53|53.89|0
1652162720000|2022-05-10 06:05:20|57.84|54.2|57.64|54|57.84|54.2|57.64|54|0
1652162730000|2022-05-10 06:05:30|57.79|54.15|57.74|54.1|57.79|54.15|57.74|54.1|0
1652162740000|2022-05-10 06:05:40|57.79|54.15|57.76|54.12|57.79|54.15|57.74|54.1|0
1652162750000|2022-05-10 06:05:50|57.84|54.2|57.95|54.31|57.95|54.31|57.84|54.2|0
1652162760000|2022-05-10 06:06:00|57.89|54.25|57.64|54|57.89|54.25|57.64|54|0
1652162770000|2022-05-10 06:06:10|57.56|53.92|57.56|53.92|57.58|53.94|57.51|53.87|0
1652162780000|2022-05-10 06:06:20|57.53|53.89|57.53|53.89|57.58|53.94|57.53|53.89|0
1652162790000|2022-05-10 06:06:30|57.45|53.81|57.53|53.89|57.53|53.89|57.43|53.79|0
1652162800000|2022-05-10 06:06:40|57.56|53.92|57.74|54.1|57.79|54.15|57.56|53.92|0
1652162810000|2022-05-10 06:06:50|57.69|54.05|57.58|53.94|57.69|54.05|57.58|53.94|0
1652162820000|2022-05-10 06:07:00|57.53|53.89|57.43|53.79|57.58|53.94|57.43|53.79|0
1652162830000|2022-05-10 06:07:10|57.48|53.84|57.53|53.89|57.53|53.89|57.4|53.76|0
1652162840000|2022-05-10 06:07:20|57.56|53.92|57.53|53.89|57.66|54.02|57.53|53.89|0
1652162850000|2022-05-10 06:07:30|57.48|53.84|57.43|53.79|57.48|53.84|57.43|53.79|0
1652162860000|2022-05-10 06:07:40|57.38|53.74|57.33|53.69|57.43|53.79|57.33|53.69|0
1652162870000|2022-05-10 06:07:50|57.38|53.74|57.33|53.69|57.38|53.74|57.33|53.69|0
1652162880000|2022-05-10 06:08:00|57.38|53.74|57.38|53.74|57.38|53.74|57.17|53.53|0
1652162890000|2022-05-10 06:08:10|57.33|53.69|57.4|53.76|57.4|53.76|57.33|53.69|0
1652162900000|2022-05-10 06:08:20|57.48|53.84|57.43|53.79|57.58|53.94|57.43|53.79|0
1652162910000|2022-05-10 06:08:30|57.45|53.81|57.43|53.79|57.45|53.81|57.43|53.79|0
1652162920000|2022-05-10 06:08:40|57.38|53.74|57.4|53.76|57.43|53.79|57.38|53.74|0
1652162930000|2022-05-10 06:08:50|57.38|53.74|57.4|53.76|57.45|53.81|57.33|53.69|0
1652162940000|2022-05-10 06:09:00|57.45|53.81|57.27|53.63|57.45|53.81|57.25|53.61|0
1652162950000|2022-05-10 06:09:10|57.25|53.61|57.32|53.68|57.32|53.68|57.25|53.61|0
1652162960000|2022-05-10 06:09:20|57.17|53.53|57.02|53.38|57.2|53.56|57.02|53.38|0
1652162970000|2022-05-10 06:09:30|56.97|53.33|56.97|53.33|56.97|53.33|56.97|53.33|0
1652162980000|2022-05-10 06:09:40|57.02|53.38|57.17|53.53|57.17|53.53|56.97|53.33|0
1652162990000|2022-05-10 06:09:50|57.09|53.45|57.12|53.48|57.12|53.48|57.07|53.43|0
1652163000000|2022-05-10 06:10:00|57.07|53.43|57.09|53.45|57.14|53.5|57.07|53.43|0
1652163010000|2022-05-10 06:10:10|57.02|53.38|57.09|53.45|57.09|53.45|57.02|53.38|0
1652163020000|2022-05-10 06:10:20|57.12|53.48|57.22|53.58|57.22|53.58|57.12|53.48|0
1652163030000|2022-05-10 06:10:30|57.2|53.56|57.17|53.53|57.27|53.63|57.17|53.53|0
1652163040000|2022-05-10 06:10:40|57.22|53.58|57.27|53.63|57.27|53.63|57.22|53.58|0
1652163050000|2022-05-10 06:10:50|57.25|53.61|57.25|53.61|57.25|53.61|57.25|53.61|0
1652163060000|2022-05-10 06:11:00|57.22|53.58|57.27|53.63|57.27|53.63|57.22|53.58|0
1652163070000|2022-05-10 06:11:10|57.25|53.61|57.25|53.61|57.25|53.61|57.25|53.61|0
1652163080000|2022-05-10 06:11:20|57.48|53.84|57.58|53.94|57.58|53.94|57.48|53.84|0
1652163090000|2022-05-10 06:11:30|57.63|53.99|57.74|54.1|57.74|54.1|57.63|53.99|0
1652163100000|2022-05-10 06:11:40|57.68|54.04|57.71|54.07|57.71|54.07|57.68|54.04|0
1652163110000|2022-05-10 06:11:50|57.68|54.04|57.61|53.97|57.68|54.04|57.58|53.94|0
1652163120000|2022-05-10 06:12:00|57.58|53.94|57.79|54.15|57.79|54.15|57.58|53.94|0
1652163130000|2022-05-10 06:12:10|57.86|54.22|57.84|54.2|57.86|54.22|57.84|54.2|0
1652163140000|2022-05-10 06:12:20|57.92|54.28|57.89|54.25|57.92|54.28|57.89|54.25|0
1652163150000|2022-05-10 06:12:30|57.86|54.22|57.89|54.25|57.92|54.28|57.86|54.22|0
1652163160000|2022-05-10 06:12:40|57.84|54.2|57.79|54.15|57.89|54.25|57.79|54.15|0
1652163170000|2022-05-10 06:12:50|57.74|54.1|57.74|54.1|57.74|54.1|57.74|54.1|0
1652163180000|2022-05-10 06:13:00|57.81|54.17|57.86|54.22|57.86|54.22|57.79|54.15|0
1652163190000|2022-05-10 06:13:10|57.76|54.12|57.68|54.04|57.76|54.12|57.68|54.04|0
1652163200000|2022-05-10 06:13:20|57.79|54.15|57.84|54.2|57.84|54.2|57.79|54.15|0
1652163210000|2022-05-10 06:13:30|57.86|54.22|57.79|54.15|57.86|54.22|57.79|54.15|0
1652163220000|2022-05-10 06:13:40|57.89|54.25|57.84|54.2|57.89|54.25|57.84|54.2|0
1652163230000|2022-05-10 06:13:50|57.99|54.35|58.1|54.46|58.15|54.51|57.99|54.35|0
1652163240000|2022-05-10 06:14:00|58.15|54.51|58.15|54.51|58.15|54.51|58.15|54.51|0
1652163250000|2022-05-10 06:14:10|58.05|54.41|57.99|54.35|58.1|54.46|57.99|54.35|0
1652163260000|2022-05-10 06:14:20|58.05|54.41|58.15|54.51|58.15|54.51|58.05|54.41|0
1652163270000|2022-05-10 06:14:30|58.1|54.46|58.1|54.46|58.1|54.46|58.05|54.41|0
1652163280000|2022-05-10 06:14:40|58.05|54.41|58.05|54.41|58.05|54.41|58.05|54.41|0
1652163290000|2022-05-10 06:14:50|58.1|54.46|58.12|54.48|58.15|54.51|58.1|54.46|0
1652163300000|2022-05-10 06:15:00|58.1|54.46|57.99|54.35|58.1|54.46|57.99|54.35|0
1652163310000|2022-05-10 06:15:10|57.94|54.3|57.89|54.25|57.94|54.3|57.84|54.2|0
1652163320000|2022-05-10 06:15:20|57.84|54.2|57.79|54.15|57.84|54.2|57.79|54.15|0
1652163330000|2022-05-10 06:15:30|57.73|54.09|57.68|54.04|57.73|54.09|57.58|53.94|0
1652163340000|2022-05-10 06:15:40|57.73|54.09|57.89|54.25|57.89|54.25|57.73|54.09|0
1652163350000|2022-05-10 06:15:50|57.81|54.17|57.79|54.15|57.81|54.17|57.73|54.09|0
1652163360000|2022-05-10 06:16:00|57.81|54.17|57.79|54.15|57.81|54.17|57.79|54.15|0
1652163370000|2022-05-10 06:16:10|57.89|54.25|57.86|54.22|57.89|54.25|57.86|54.22|0
1652163380000|2022-05-10 06:16:20|57.79|54.15|57.79|54.15|57.79|54.15|57.79|54.15|0
1652163390000|2022-05-10 06:16:30|57.86|54.22|57.84|54.2|57.86|54.22|57.79|54.15|0
1652163400000|2022-05-10 06:16:40|57.86|54.22|57.79|54.15|57.86|54.22|57.79|54.15|0
1652163410000|2022-05-10 06:16:50|57.73|54.09|57.58|53.94|57.73|54.09|57.58|53.94|0
1652163420000|2022-05-10 06:17:00|57.63|53.99|57.66|54.02|57.66|54.02|57.63|53.99|0
1652163430000|2022-05-10 06:17:10|57.68|54.04|57.71|54.07|57.73|54.09|57.68|54.04|0
1652163440000|2022-05-10 06:17:20|57.73|54.09|57.94|54.3|57.94|54.3|57.73|54.09|0
1652163450000|2022-05-10 06:17:30|57.91|54.27|57.94|54.3|57.99|54.35|57.91|54.27|0
1652163460000|2022-05-10 06:17:40|57.89|54.25|57.84|54.2|57.89|54.25|57.84|54.2|0
1652163470000|2022-05-10 06:17:50|57.79|54.15|57.79|54.15|57.81|54.17|57.79|54.15|0
1652163480000|2022-05-10 06:18:00|57.84|54.2|57.89|54.25|57.89|54.25|57.84|54.2|0
1652163490000|2022-05-10 06:18:10|57.91|54.27|57.86|54.22|57.91|54.27|57.84|54.2|0
1652163500000|2022-05-10 06:18:20|57.94|54.3|57.89|54.25|57.94|54.3|57.89|54.25|0
1652163510000|2022-05-10 06:18:30|57.94|54.3|57.99|54.35|57.99|54.35|57.94|54.3|0
1652163520000|2022-05-10 06:18:40|57.94|54.3|57.86|54.22|57.94|54.3|57.86|54.22|0
1652163540000|2022-05-10 06:19:00|57.89|54.25|57.76|54.12|57.89|54.25|57.76|54.12|0
1652163550000|2022-05-10 06:19:10|57.79|54.15|57.78|54.14|57.79|54.15|57.78|54.14|0
1652163560000|2022-05-10 06:19:20|57.73|54.09|57.65|54.01|57.73|54.09|57.65|54.01|0
1652163570000|2022-05-10 06:19:30|57.63|53.99|57.63|53.99|57.63|53.99|57.6|53.96|0
1652163580000|2022-05-10 06:19:40|57.73|54.09|57.89|54.25|57.89|54.25|57.73|54.09|0
1652163590000|2022-05-10 06:19:50|57.78|54.14|57.63|53.99|57.78|54.14|57.63|53.99|0
1652163600000|2022-05-10 06:20:00|57.71|54.07|57.84|54.2|57.84|54.2|57.71|54.07|0
1652163610000|2022-05-10 06:20:10|57.78|54.14|57.94|54.3|57.94|54.3|57.78|54.14|0
1652163620000|2022-05-10 06:20:20|57.99|54.35|57.99|54.35|58.1|54.46|57.99|54.35|0
1652163630000|2022-05-10 06:20:30|58.04|54.4|57.99|54.35|58.04|54.4|57.99|54.35|0
1652163640000|2022-05-10 06:20:40|58.04|54.4|58.15|54.51|58.15|54.51|58.04|54.4|0
1652163650000|2022-05-10 06:20:50|58.04|54.4|57.89|54.25|58.04|54.4|57.84|54.2|0
1652163660000|2022-05-10 06:21:00|57.94|54.3|57.94|54.3|57.94|54.3|57.94|54.3|0
1652163670000|2022-05-10 06:21:10|57.84|54.2|57.94|54.3|57.94|54.3|57.84|54.2|0
1652163680000|2022-05-10 06:21:20|57.96|54.32|57.91|54.27|57.96|54.32|57.91|54.27|0
1652163690000|2022-05-10 06:21:30|57.94|54.3|57.94|54.3|57.94|54.3|57.89|54.25|0
1652163700000|2022-05-10 06:21:40|57.96|54.32|58.04|54.4|58.04|54.4|57.96|54.32|0
1652163710000|2022-05-10 06:21:50|58.09|54.45|58.09|54.45|58.09|54.45|58.02|54.38|0
1652163720000|2022-05-10 06:22:00|58.15|54.51|58.09|54.45|58.15|54.51|58.09|54.45|0
1652163730000|2022-05-10 06:22:10|58.15|54.51|58.15|54.51|58.15|54.51|58.09|54.45|0
1652163740000|2022-05-10 06:22:20|58.09|54.45|58.09|54.45|58.09|54.45|58.09|54.45|0
1652163750000|2022-05-10 06:22:30|58.15|54.51|58.09|54.45|58.15|54.51|58.09|54.45|0
1652163760000|2022-05-10 06:22:40|58.04|54.4|58.12|54.48|58.15|54.51|58.04|54.4|0
1652163770000|2022-05-10 06:22:50|58.15|54.51|58.15|54.51|58.15|54.51|58.15|54.51|0
1652163840000|2022-05-10 06:24:00|58.09|54.45|58.15|54.51|58.15|54.51|58.09|54.45|0
1652163860000|2022-05-10 06:24:20|58.09|54.45|58.15|54.51|58.15|54.51|58.09|54.45|0
1652163920000|2022-05-10 06:25:20|58.09|54.45|58.15|54.51|58.15|54.51|58.09|54.45|0
1652163940000|2022-05-10 06:25:40|58.09|54.45|58.04|54.4|58.09|54.45|58.04|54.4|0
1652163950000|2022-05-10 06:25:50|57.99|54.35|57.94|54.3|58.04|54.4|57.94|54.3|0
1652163960000|2022-05-10 06:26:00|57.99|54.35|58.01|54.37|58.01|54.37|57.99|54.35|0
1652163970000|2022-05-10 06:26:10|58.09|54.45|58.09|54.45|58.09|54.45|58.09|54.45|0
1652163980000|2022-05-10 06:26:20|58.15|54.51|58.15|54.51|58.15|54.51|58.15|54.51|0
1652163990000|2022-05-10 06:26:30|58.14|54.5|58.14|54.5|58.14|54.5|58.14|54.5|0
1652164000000|2022-05-10 06:26:40|58.09|54.45|58.09|54.45|58.09|54.45|58.09|54.45|0
1652164010000|2022-05-10 06:26:50|58.14|54.5|58.14|54.5|58.14|54.5|58.09|54.45|0
1652164020000|2022-05-10 06:27:00|58.09|54.45|58.09|54.45|58.09|54.45|58.04|54.4|0
1652164030000|2022-05-10 06:27:10|58.04|54.4|58.07|54.43|58.07|54.43|58.04|54.4|0
1652164040000|2022-05-10 06:27:20|58.09|54.45|58.01|54.37|58.09|54.45|58.01|54.37|0
1652164050000|2022-05-10 06:27:30|58.04|54.4|58.14|54.5|58.14|54.5|57.99|54.35|0
1652164060000|2022-05-10 06:27:40|58.09|54.45|58.07|54.43|58.09|54.45|58.07|54.43|0
1652164070000|2022-05-10 06:27:50|58.09|54.45|58.07|54.43|58.09|54.45|58.07|54.43|0
1652164080000|2022-05-10 06:28:00|58.14|54.5|58.14|54.5|58.14|54.5|58.14|54.5|0
1652164090000|2022-05-10 06:28:10|58.12|54.48|58.14|54.5|58.14|54.5|58.07|54.43|0
1652164100000|2022-05-10 06:28:20|58.12|54.48|58.09|54.45|58.12|54.48|58.09|54.45|0
1652164110000|2022-05-10 06:28:30|57.99|54.35|57.83|54.19|57.99|54.35|57.83|54.19|0
1652164120000|2022-05-10 06:28:40|57.73|54.09|57.78|54.14|57.78|54.14|57.73|54.09|0
1652164130000|2022-05-10 06:28:50|57.83|54.19|57.94|54.3|57.94|54.3|57.83|54.19|0
1652164140000|2022-05-10 06:29:00|57.78|54.14|57.78|54.14|57.99|54.35|57.78|54.14|0
1652164150000|2022-05-10 06:29:10|57.68|54.04|57.57|53.93|57.68|54.04|57.57|53.93|0
1652164160000|2022-05-10 06:29:20|57.68|54.04|57.63|53.99|57.73|54.09|57.63|53.99|0
1652164170000|2022-05-10 06:29:30|57.57|53.93|57.55|53.91|57.63|53.99|57.55|53.91|0
1652164180000|2022-05-10 06:29:40|57.63|53.99|57.52|53.88|57.63|53.99|57.52|53.88|0
1652164190000|2022-05-10 06:29:50|57.47|53.83|57.52|53.88|57.52|53.88|57.44|53.8|0
1652164200000|2022-05-10 06:30:00|57.57|53.93|57.57|53.93|57.57|53.93|57.57|53.93|0
1652164210000|2022-05-10 06:30:10|57.6|53.96|57.86|54.22|57.88|54.24|57.6|53.96|0
1652164220000|2022-05-10 06:30:20|57.83|54.19|57.88|54.24|57.88|54.24|57.83|54.19|0
1652164230000|2022-05-10 06:30:30|57.94|54.3|57.94|54.3|57.94|54.3|57.94|54.3|0
1652164240000|2022-05-10 06:30:40|57.88|54.24|57.99|54.35|57.99|54.35|57.88|54.24|0
1652164250000|2022-05-10 06:30:50|57.94|54.3|57.99|54.35|58.01|54.37|57.94|54.3|0
1652164260000|2022-05-10 06:31:00|58.01|54.37|58.04|54.4|58.04|54.4|57.99|54.35|0
1652164270000|2022-05-10 06:31:10|57.99|54.35|57.94|54.3|57.99|54.35|57.94|54.3|0
1652164280000|2022-05-10 06:31:20|57.99|54.35|57.99|54.35|57.99|54.35|57.99|54.35|0
1652164290000|2022-05-10 06:31:30|58.01|54.37|58.01|54.37|58.01|54.37|58.01|54.37|0
1652164300000|2022-05-10 06:31:40|57.96|54.32|57.99|54.35|57.99|54.35|57.94|54.3|0
1652164310000|2022-05-10 06:31:50|58.04|54.4|58.09|54.45|58.09|54.45|58.04|54.4|0
1652164320000|2022-05-10 06:32:00|58.14|54.5|58.14|54.5|58.14|54.5|58.09|54.45|0
1652164360000|2022-05-10 06:32:40|58.09|54.45|58.12|54.48|58.14|54.5|58.09|54.45|0
1652164370000|2022-05-10 06:32:50|58.09|54.45|58.09|54.45|58.09|54.45|58.09|54.45|0
1652164380000|2022-05-10 06:33:00|58.12|54.48|58.09|54.45|58.14|54.5|58.09|54.45|0
1652164390000|2022-05-10 06:33:10|57.99|54.35|57.99|54.35|57.99|54.35|57.96|54.32|0
1652164400000|2022-05-10 06:33:20|57.96|54.32|58.01|54.37|58.01|54.37|57.96|54.32|0
1652164410000|2022-05-10 06:33:30|58.04|54.4|57.99|54.35|58.04|54.4|57.99|54.35|0
1652164430000|2022-05-10 06:33:50|58.01|54.37|57.99|54.35|58.01|54.37|57.96|54.32|0
1652164440000|2022-05-10 06:34:00|57.96|54.32|57.99|54.35|57.99|54.35|57.96|54.32|0
1652164450000|2022-05-10 06:34:10|57.96|54.32|57.96|54.32|57.96|54.32|57.96|54.32|0
1652164460000|2022-05-10 06:34:20|58.04|54.4|58.04|54.4|58.04|54.4|58.04|54.4|0
1652164470000|2022-05-10 06:34:30|58.01|54.37|57.96|54.32|58.01|54.37|57.96|54.32|0
1652164480000|2022-05-10 06:34:40|57.99|54.35|57.93|54.29|57.99|54.35|57.93|54.29|0
1652164490000|2022-05-10 06:34:50|57.99|54.35|57.96|54.32|58.01|54.37|57.96|54.32|0
1652164500000|2022-05-10 06:35:00|57.93|54.29|57.93|54.29|57.93|54.29|57.91|54.27|0
1652164510000|2022-05-10 06:35:10|57.91|54.27|58.06|54.42|58.06|54.42|57.91|54.27|0
1652164520000|2022-05-10 06:35:20|58.09|54.45|58.14|54.5|58.14|54.5|58.09|54.45|0
1652164550000|2022-05-10 06:35:50|58.09|54.45|58.09|54.45|58.14|54.5|58.09|54.45|0
1652164560000|2022-05-10 06:36:00|58.14|54.5|58.14|54.5|58.14|54.5|58.09|54.45|0
1652164570000|2022-05-10 06:36:10|58.11|54.47|58.09|54.45|58.11|54.47|58.09|54.45|0
1652164580000|2022-05-10 06:36:20|58.11|54.47|58.14|54.5|58.14|54.5|58.11|54.47|0
1652164600000|2022-05-10 06:36:40|58.09|54.45|58.04|54.4|58.09|54.45|58.04|54.4|0
1652164610000|2022-05-10 06:36:50|58.01|54.37|58.04|54.4|58.04|54.4|58.01|54.37|0
1652164620000|2022-05-10 06:37:00|58.09|54.45|58.09|54.45|58.09|54.45|58.09|54.45|0
1652164630000|2022-05-10 06:37:10|58.14|54.5|58.14|54.5|58.14|54.5|58.14|54.5|0
1652164760000|2022-05-10 06:39:20|58.56|54.92|58.71|55.07|58.71|55.07|58.56|54.92|0
1652164770000|2022-05-10 06:39:30|58.66|55.02|58.53|54.89|58.66|55.02|58.53|54.89|0
1652164780000|2022-05-10 06:39:40|58.56|54.92|58.4|54.76|58.56|54.92|58.4|54.76|0
1652164790000|2022-05-10 06:39:50|58.3|54.66|58.56|54.92|58.56|54.92|58.3|54.66|0
1652164800000|2022-05-10 06:40:00|58.66|55.02|58.48|54.84|58.69|55.05|58.48|54.84|0
1652164810000|2022-05-10 06:40:10|58.5|54.86|58.58|54.94|58.58|54.94|58.5|54.86|0
1652164820000|2022-05-10 06:40:20|58.56|54.92|58.56|54.92|58.56|54.92|58.56|54.92|0
1652164830000|2022-05-10 06:40:30|58.53|54.89|58.56|54.92|58.61|54.97|58.53|54.89|0
1652164840000|2022-05-10 06:40:40|58.61|54.97|58.61|54.97|58.71|55.07|58.61|54.97|0
1652164850000|2022-05-10 06:40:50|58.56|54.92|58.56|54.92|58.56|54.92|58.56|54.92|0
1652164860000|2022-05-10 06:41:00|58.61|54.97|58.58|54.94|58.71|55.07|58.58|54.94|0
1652164870000|2022-05-10 06:41:10|58.56|54.92|58.61|54.97|58.61|54.97|58.56|54.92|0
1652164880000|2022-05-10 06:41:20|58.66|55.02|58.71|55.07|58.71|55.07|58.66|55.02|0
1652164900000|2022-05-10 06:41:40|58.66|55.02|58.71|55.07|58.71|55.07|58.66|55.02|0
1652164910000|2022-05-10 06:41:50|58.66|55.02|58.69|55.05|58.69|55.05|58.66|55.02|0
1652164920000|2022-05-10 06:42:00|58.74|55.1|58.69|55.05|58.74|55.1|58.69|55.05|0
1652164930000|2022-05-10 06:42:10|58.71|55.07|58.71|55.07|58.71|55.07|58.71|55.07|0
1652164940000|2022-05-10 06:42:20|58.66|55.02|58.87|55.23|58.92|55.28|58.66|55.02|0
1652164950000|2022-05-10 06:42:30|58.92|55.28|59.03|55.39|59.03|55.39|58.92|55.28|0
1652164960000|2022-05-10 06:42:40|58.97|55.33|59.03|55.39|59.03|55.39|58.97|55.33|0
1652164970000|2022-05-10 06:42:50|58.97|55.33|59.05|55.41|59.08|55.44|58.97|55.33|0
1652164980000|2022-05-10 06:43:00|59.03|55.39|59.08|55.44|59.08|55.44|59.03|55.39|0
1652164990000|2022-05-10 06:43:10|59.13|55.49|59.05|55.41|59.18|55.54|59.05|55.41|0
1652165000000|2022-05-10 06:43:20|59.08|55.44|59.08|55.44|59.08|55.44|59.08|55.44|0
1652165010000|2022-05-10 06:43:30|59.1|55.46|59.05|55.41|59.1|55.46|59.05|55.41|0
1652165020000|2022-05-10 06:43:40|59.08|55.44|59.18|55.54|59.18|55.54|59.08|55.44|0
1652165030000|2022-05-10 06:43:50|59.24|55.6|59.24|55.6|59.34|55.7|59.24|55.6|0
1652165040000|2022-05-10 06:44:00|59.29|55.65|59.18|55.54|59.34|55.7|59.18|55.54|0
1652165050000|2022-05-10 06:44:10|59.21|55.57|59.03|55.39|59.24|55.6|59.03|55.39|0
1652165060000|2022-05-10 06:44:20|59.08|55.44|59.16|55.52|59.18|55.54|59.08|55.44|0
1652165070000|2022-05-10 06:44:30|59.1|55.46|58.97|55.33|59.1|55.46|58.97|55.33|0
1652165080000|2022-05-10 06:44:40|59.08|55.44|59.24|55.6|59.24|55.6|59.08|55.44|0
1652165090000|2022-05-10 06:44:50|59.66|56.02|59.55|55.91|59.66|56.02|59.45|55.81|0
1652165100000|2022-05-10 06:45:00|59.61|55.97|59.71|56.07|59.71|56.07|59.61|55.97|0
1652165110000|2022-05-10 06:45:10|59.66|56.02|59.74|56.1|59.74|56.1|59.66|56.02|0
1652165120000|2022-05-10 06:45:20|59.71|56.07|59.66|56.02|59.71|56.07|59.66|56.02|0
1652165130000|2022-05-10 06:45:30|59.55|55.91|59.53|55.89|59.55|55.91|59.45|55.81|0
1652165140000|2022-05-10 06:45:40|59.5|55.86|59.45|55.81|59.5|55.86|59.45|55.81|0
1652165150000|2022-05-10 06:45:50|59.42|55.78|59.55|55.91|59.55|55.91|59.42|55.78|0
1652165160000|2022-05-10 06:46:00|59.5|55.86|59.71|56.07|59.71|56.07|59.5|55.86|0
1652165170000|2022-05-10 06:46:10|59.76|56.12|59.55|55.91|59.76|56.12|59.55|55.91|0
1652165180000|2022-05-10 06:46:20|59.61|55.97|59.55|55.91|59.61|55.97|59.55|55.91|0
1652165190000|2022-05-10 06:46:30|59.58|55.94|59.53|55.89|59.61|55.97|59.5|55.86|0
1652165200000|2022-05-10 06:46:40|59.55|55.91|59.37|55.73|59.55|55.91|59.37|55.73|0
1652165210000|2022-05-10 06:46:50|62.13|58.49|59.23|55.59|62.15|58.51|59.23|55.59|0
1652165220000|2022-05-10 06:47:00|59.18|55.54|59.02|55.38|59.18|55.54|59.02|55.38|0
1652165230000|2022-05-10 06:47:10|58.97|55.33|58.99|55.35|59.02|55.38|58.97|55.33|0
1652165240000|2022-05-10 06:47:20|59.07|55.43|59.07|55.43|59.07|55.43|59.02|55.38|0
1652165250000|2022-05-10 06:47:30|59.02|55.38|59.12|55.48|59.12|55.48|59.02|55.38|0
1652165260000|2022-05-10 06:47:40|59.2|55.56|59.25|55.61|59.25|55.61|59.15|55.51|0
1652165270000|2022-05-10 06:47:50|59.23|55.59|59.07|55.43|59.23|55.59|59.07|55.43|0
1652165280000|2022-05-10 06:48:00|59.02|55.38|58.91|55.27|59.02|55.38|58.91|55.27|0
1652165290000|2022-05-10 06:48:10|58.86|55.22|58.91|55.27|58.91|55.27|58.86|55.22|0
1652165300000|2022-05-10 06:48:20|58.94|55.3|58.97|55.33|58.97|55.33|58.91|55.27|0
1652165310000|2022-05-10 06:48:30|59.02|55.38|59.18|55.54|59.18|55.54|59.02|55.38|0
1652165320000|2022-05-10 06:48:40|59.31|55.67|59.2|55.56|59.31|55.67|59.2|55.56|0
1652165330000|2022-05-10 06:48:50|59.1|55.46|59.12|55.48|59.15|55.51|59.1|55.46|0
1652165340000|2022-05-10 06:49:00|59.07|55.43|59.02|55.38|59.07|55.43|59.02|55.38|0
1652165350000|2022-05-10 06:49:10|58.91|55.27|58.86|55.22|58.91|55.27|58.86|55.22|0
1652165360000|2022-05-10 06:49:20|58.78|55.14|59.02|55.38|59.02|55.38|58.78|55.14|0
1652165370000|2022-05-10 06:49:30|58.96|55.32|59.07|55.43|59.12|55.48|58.91|55.27|0
1652165380000|2022-05-10 06:49:40|59.02|55.38|59.04|55.4|59.04|55.4|59.02|55.38|0
1652165390000|2022-05-10 06:49:50|59.02|55.38|59.07|55.43|59.07|55.43|59.02|55.38|0
1652165400000|2022-05-10 06:50:00|59.09|55.45|58.91|55.27|59.09|55.45|58.91|55.27|0
1652165410000|2022-05-10 06:50:10|58.83|55.19|58.75|55.11|58.83|55.19|58.75|55.11|0
1652165420000|2022-05-10 06:50:20|58.81|55.17|58.81|55.17|58.81|55.17|58.81|55.17|0
1652165430000|2022-05-10 06:50:30|58.75|55.11|58.7|55.06|58.75|55.11|58.7|55.06|0
1652165440000|2022-05-10 06:50:40|58.75|55.11|58.75|55.11|58.75|55.11|58.73|55.09|0
1652165450000|2022-05-10 06:50:50|58.88|55.24|58.91|55.27|58.91|55.27|58.88|55.24|0
1652165460000|2022-05-10 06:51:00|58.86|55.22|58.86|55.22|58.86|55.22|58.83|55.19|0
1652165470000|2022-05-10 06:51:10|58.83|55.19|58.83|55.19|58.83|55.19|58.81|55.17|0
1652165480000|2022-05-10 06:51:20|58.86|55.22|58.81|55.17|58.86|55.22|58.78|55.14|0
1652165490000|2022-05-10 06:51:30|58.88|55.24|58.91|55.27|58.91|55.27|58.88|55.24|0
1652165500000|2022-05-10 06:51:40|58.88|55.24|58.91|55.27|58.91|55.27|58.86|55.22|0
1652165510000|2022-05-10 06:51:50|58.96|55.32|58.96|55.32|58.96|55.32|58.96|55.32|0
1652165520000|2022-05-10 06:52:00|58.99|55.35|59.09|55.45|59.09|55.45|58.99|55.35|0
1652165530000|2022-05-10 06:52:10|59.12|55.48|59.12|55.48|59.12|55.48|59.09|55.45|0
1652165540000|2022-05-10 06:52:20|59.09|55.45|59.12|55.48|59.12|55.48|59.09|55.45|0
1652165550000|2022-05-10 06:52:30|59.09|55.45|59.25|55.61|59.25|55.61|59.09|55.45|0
1652165560000|2022-05-10 06:52:40|59.28|55.64|59.44|55.8|59.44|55.8|59.28|55.64|0
1652165570000|2022-05-10 06:52:50|59.41|55.77|59.54|55.9|59.6|55.96|59.41|55.77|0
1652165580000|2022-05-10 06:53:00|59.62|55.98|59.62|55.98|59.67|56.03|59.62|55.98|0
1652165590000|2022-05-10 06:53:10|59.7|56.06|59.73|56.09|59.81|56.17|59.7|56.06|0
1652165600000|2022-05-10 06:53:20|59.81|56.17|59.86|56.22|59.94|56.3|59.81|56.17|0
1652165610000|2022-05-10 06:53:30|59.91|56.27|59.75|56.11|59.91|56.27|59.75|56.11|0
1652165620000|2022-05-10 06:53:40|59.78|56.14|59.75|56.11|59.78|56.14|59.75|56.11|0
1652165630000|2022-05-10 06:53:50|59.7|56.06|59.78|56.14|59.78|56.14|59.7|56.06|0
1652165640000|2022-05-10 06:54:00|59.81|56.17|59.7|56.06|59.81|56.17|59.7|56.06|0
1652165650000|2022-05-10 06:54:10|59.6|55.96|59.44|55.8|59.6|55.96|59.38|55.74|0
1652165660000|2022-05-10 06:54:20|59.49|55.85|59.49|55.85|59.54|55.9|59.49|55.85|0
1652165670000|2022-05-10 06:54:30|59.46|55.82|59.51|55.87|59.54|55.9|59.46|55.82|0
1652165680000|2022-05-10 06:54:40|59.54|55.9|59.51|55.87|59.54|55.9|59.49|55.85|0
1652165690000|2022-05-10 06:54:50|59.54|55.9|59.57|55.93|59.57|55.93|59.49|55.85|0
1652165700000|2022-05-10 06:55:00|59.54|55.9|59.57|55.93|59.57|55.93|59.51|55.87|0
1652165710000|2022-05-10 06:55:10|59.54|55.9|59.54|55.9|59.54|55.9|59.49|55.85|0
1652165720000|2022-05-10 06:55:20|59.62|55.98|59.65|56.01|59.65|56.01|59.62|55.98|0
1652165730000|2022-05-10 06:55:30|59.54|55.9|59.54|55.9|59.57|55.93|59.54|55.9|0
1652165740000|2022-05-10 06:55:40|59.57|55.93|59.51|55.87|59.57|55.93|59.51|55.87|0
1652165750000|2022-05-10 06:55:50|59.59|55.95|59.59|55.95|59.59|55.95|59.54|55.9|0
1652165760000|2022-05-10 06:56:00|59.57|55.93|59.54|55.9|59.57|55.93|59.54|55.9|0
1652165770000|2022-05-10 06:56:10|59.59|55.95|59.81|56.17|59.81|56.17|59.59|55.95|0
1652165780000|2022-05-10 06:56:20|59.78|56.14|59.78|56.14|59.78|56.14|59.78|56.14|0
1652165790000|2022-05-10 06:56:30|59.75|56.11|59.78|56.14|59.78|56.14|59.75|56.11|0
1652165800000|2022-05-10 06:56:40|59.75|56.11|59.62|55.98|59.75|56.11|59.62|55.98|0
1652165810000|2022-05-10 06:56:50|59.59|55.95|59.54|55.9|59.59|55.95|59.54|55.9|0
1652165820000|2022-05-10 06:57:00|59.59|55.95|59.65|56.01|59.65|56.01|59.54|55.9|0
1652165830000|2022-05-10 06:57:10|59.62|55.98|59.75|56.11|59.75|56.11|59.62|55.98|0
1652165840000|2022-05-10 06:57:20|59.73|56.09|59.75|56.11|59.75|56.11|59.7|56.06|0
1652165850000|2022-05-10 06:57:30|59.78|56.14|59.75|56.11|59.78|56.14|59.75|56.11|0
1652165860000|2022-05-10 06:57:40|59.7|56.06|59.7|56.06|59.75|56.11|59.7|56.06|0
1652165870000|2022-05-10 06:57:50|59.78|56.14|59.7|56.06|59.81|56.17|59.7|56.06|0
1652165880000|2022-05-10 06:58:00|59.73|56.09|59.73|56.09|59.73|56.09|59.7|56.06|0
1652165890000|2022-05-10 06:58:10|59.75|56.11|59.88|56.24|59.88|56.24|59.75|56.11|0
1652165900000|2022-05-10 06:58:20|59.97|56.33|59.83|56.19|59.97|56.33|59.81|56.17|0
1652165910000|2022-05-10 06:58:30|59.81|56.17|59.78|56.14|59.81|56.17|59.75|56.11|0
1652165920000|2022-05-10 06:58:40|59.81|56.17|59.91|56.27|59.91|56.27|59.81|56.17|0
1652165930000|2022-05-10 06:58:50|59.97|56.33|59.91|56.27|59.97|56.33|59.91|56.27|0
1652165940000|2022-05-10 06:59:00|59.94|56.3|59.97|56.33|59.97|56.33|59.91|56.27|0
1652165950000|2022-05-10 06:59:10|59.96|56.32|59.81|56.17|59.96|56.32|59.81|56.17|0
1652165960000|2022-05-10 06:59:20|59.75|56.11|59.86|56.22|59.86|56.22|59.65|56.01|0
1652165970000|2022-05-10 06:59:30|59.81|56.17|59.91|56.27|59.91|56.27|59.81|56.17|0
1652165980000|2022-05-10 06:59:40|59.86|56.22|59.75|56.11|59.86|56.22|59.75|56.11|0
1652165990000|2022-05-10 06:59:50|59.78|56.14|59.57|55.93|59.78|56.14|59.57|55.93|0
1652166000000|2022-05-10 07:00:00|59.62|55.98|59.43|55.79|59.62|55.98|59.43|55.79|0
1652166010000|2022-05-10 07:00:10|59.51|55.87|59.46|55.82|59.65|56.01|59.46|55.82|0
1652166020000|2022-05-10 07:00:20|59.28|55.64|59.17|55.53|59.28|55.64|59.17|55.53|0
1652166030000|2022-05-10 07:00:30|59.12|55.48|59.07|55.43|59.14|55.5|59.01|55.37|0
1652166040000|2022-05-10 07:00:40|59.01|55.37|59.17|55.53|59.17|55.53|58.99|55.35|0
1652166050000|2022-05-10 07:00:50|59.28|55.64|59.01|55.37|59.33|55.69|59.01|55.37|0
1652166060000|2022-05-10 07:01:00|59.07|55.43|59.17|55.53|59.28|55.64|59.07|55.43|0
1652166070000|2022-05-10 07:01:10|59.35|55.71|59.17|55.53|59.35|55.71|59.17|55.53|0
1652166080000|2022-05-10 07:01:20|59.07|55.43|59.12|55.48|59.12|55.48|59.07|55.43|0
1652166090000|2022-05-10 07:01:30|59.07|55.43|59.07|55.43|59.07|55.43|59.07|55.43|0
1652166100000|2022-05-10 07:01:40|59.04|55.4|59.07|55.43|59.07|55.43|59.01|55.37|0
1652166110000|2022-05-10 07:01:50|58.93|55.29|58.96|55.32|58.99|55.35|58.93|55.29|0
1652166120000|2022-05-10 07:02:00|58.83|55.19|58.88|55.24|58.88|55.24|58.8|55.16|0
1652166130000|2022-05-10 07:02:10|58.91|55.27|58.88|55.24|58.96|55.32|58.88|55.24|0
1652166140000|2022-05-10 07:02:20|58.91|55.27|58.75|55.11|58.91|55.27|58.75|55.11|0
1652166150000|2022-05-10 07:02:30|58.85|55.21|58.85|55.21|58.91|55.27|58.85|55.21|0
1652166160000|2022-05-10 07:02:40|58.91|55.27|58.96|55.32|58.96|55.32|58.91|55.27|0
1652166170000|2022-05-10 07:02:50|58.98|55.34|58.88|55.24|59.04|55.4|58.88|55.24|0
1652166180000|2022-05-10 07:03:00|58.91|55.27|58.93|55.29|58.93|55.29|58.8|55.16|0
1652166190000|2022-05-10 07:03:10|58.96|55.32|58.96|55.32|58.96|55.32|58.91|55.27|0
1652166200000|2022-05-10 07:03:20|59.12|55.48|59.17|55.53|59.17|55.53|59.12|55.48|0
1652166210000|2022-05-10 07:03:30|59.06|55.42|59.06|55.42|59.06|55.42|59.06|55.42|0
1652166220000|2022-05-10 07:03:40|59.04|55.4|59.01|55.37|59.04|55.4|59.01|55.37|0
1652166230000|2022-05-10 07:03:50|58.96|55.32|58.91|55.27|58.96|55.32|58.91|55.27|0
1652166240000|2022-05-10 07:04:00|58.88|55.24|58.64|55|58.88|55.24|58.64|55|0
1652166250000|2022-05-10 07:04:10|58.67|55.03|58.59|54.95|58.67|55.03|58.59|54.95|0
1652166260000|2022-05-10 07:04:20|58.62|54.98|58.72|55.08|58.72|55.08|58.54|54.9|0
1652166270000|2022-05-10 07:04:30|58.8|55.16|58.62|54.98|58.8|55.16|58.62|54.98|0
1652166280000|2022-05-10 07:04:40|58.54|54.9|58.64|55|58.64|55|58.54|54.9|0
1652166290000|2022-05-10 07:04:50|58.67|55.03|58.54|54.9|58.67|55.03|58.54|54.9|0
1652166300000|2022-05-10 07:05:00|58.33|55.21|58.33|55.21|58.33|55.21|58.33|55.21|0
1652166310000|2022-05-10 07:05:10|58.3|55.18|58.54|55.42|58.54|55.42|58.3|55.18|0
1652166320000|2022-05-10 07:05:20|58.59|55.47|58.62|55.5|58.65|55.53|58.57|55.45|0
1652166330000|2022-05-10 07:05:30|58.7|55.58|58.75|55.63|58.75|55.63|58.7|55.58|0
1652166340000|2022-05-10 07:05:40|58.8|55.68|58.86|55.74|58.86|55.74|58.8|55.68|0
1652166350000|2022-05-10 07:05:50|59.12|56|59.17|56.05|59.23|56.11|59.12|56|0
1652166360000|2022-05-10 07:06:00|59.04|55.92|58.83|55.71|59.12|56|58.83|55.71|0
1652166370000|2022-05-10 07:06:10|58.8|55.68|58.91|55.79|58.91|55.79|58.78|55.66|0
1652166380000|2022-05-10 07:06:20|58.96|55.84|58.8|55.68|58.96|55.84|58.8|55.68|0
1652166390000|2022-05-10 07:06:30|58.91|55.79|58.83|55.71|58.91|55.79|58.8|55.68|0
1652166400000|2022-05-10 07:06:40|58.67|55.55|58.7|55.58|58.75|55.63|58.67|55.55|0
1652166410000|2022-05-10 07:06:50|58.75|55.63|58.75|55.63|58.91|55.79|58.75|55.63|0
1652166420000|2022-05-10 07:07:00|58.86|55.74|58.78|55.66|58.86|55.74|58.78|55.66|0
1652166430000|2022-05-10 07:07:10|58.8|55.68|59.07|55.95|59.07|55.95|58.8|55.68|0
1652166440000|2022-05-10 07:07:20|58.96|55.84|59.12|56|59.12|56|58.96|55.84|0
1652166450000|2022-05-10 07:07:30|59.07|55.95|59.41|56.29|59.41|56.29|59.07|55.95|0
1652166460000|2022-05-10 07:07:40|59.36|56.24|59.2|56.08|59.36|56.24|59.2|56.08|0
1652166470000|2022-05-10 07:07:50|59.17|56.05|59.22|56.1|59.22|56.1|59.14|56.02|0
1652166480000|2022-05-10 07:08:00|59.33|56.21|59.44|56.32|59.44|56.32|59.33|56.21|0
1652166490000|2022-05-10 07:08:10|59.33|56.21|59.38|56.26|59.38|56.26|59.22|56.1|0
1652166500000|2022-05-10 07:08:20|59.33|56.21|59.33|56.21|59.36|56.24|59.33|56.21|0
1652166510000|2022-05-10 07:08:30|59.17|56.05|58.96|55.84|59.17|56.05|58.96|55.84|0
1652166520000|2022-05-10 07:08:40|58.99|55.87|58.75|55.63|58.99|55.87|58.75|55.63|0
1652166530000|2022-05-10 07:08:50|58.7|55.58|58.49|55.37|58.7|55.58|58.49|55.37|0
1652166540000|2022-05-10 07:09:00|58.54|55.42|58.59|55.47|58.59|55.47|58.46|55.34|0
1652166550000|2022-05-10 07:09:10|58.8|55.68|58.56|55.44|58.8|55.68|58.54|55.42|0
1652166560000|2022-05-10 07:09:20|58.54|55.42|58.38|55.26|58.54|55.42|58.38|55.26|0
1652166570000|2022-05-10 07:09:30|58.59|55.47|58.59|55.47|58.7|55.58|58.59|55.47|0
1652166580000|2022-05-10 07:09:40|58.46|55.34|58.49|55.37|58.51|55.39|58.46|55.34|0
1652166590000|2022-05-10 07:09:50|58.36|55.24|58.2|55.08|58.36|55.24|58.2|55.08|0
1652166600000|2022-05-10 07:10:00|58.17|55.05|58.09|54.97|58.17|55.05|58.07|54.95|0
1652166610000|2022-05-10 07:10:10|58.12|55|58.12|55|58.25|55.13|58.07|54.95|0
1652166620000|2022-05-10 07:10:20|58.07|54.95|57.91|54.79|58.07|54.95|57.91|54.79|0
1652166630000|2022-05-10 07:10:30|57.76|54.64|57.71|54.59|57.76|54.64|57.65|54.53|0
1652166640000|2022-05-10 07:10:40|57.76|54.64|57.86|54.74|57.86|54.74|57.76|54.64|0
1652166650000|2022-05-10 07:10:50|57.83|54.71|57.81|54.69|57.83|54.71|57.76|54.64|0
1652166660000|2022-05-10 07:11:00|57.78|54.66|57.89|54.77|57.89|54.77|57.78|54.66|0
1652166670000|2022-05-10 07:11:10|57.83|54.71|57.55|54.43|57.83|54.71|57.55|54.43|0
1652166680000|2022-05-10 07:11:20|57.5|54.38|57.34|54.22|57.5|54.38|57.34|54.22|0
1652166690000|2022-05-10 07:11:30|57.37|54.25|57.45|54.33|57.45|54.33|57.34|54.22|0
1652166700000|2022-05-10 07:11:40|57.5|54.38|57.39|54.27|57.5|54.38|57.39|54.27|0
1652166710000|2022-05-10 07:11:50|57.24|54.12|57.29|54.17|57.29|54.17|57.24|54.12|0
1652166720000|2022-05-10 07:12:00|57.45|54.33|57.26|54.14|57.45|54.33|57.26|54.14|0
1652166730000|2022-05-10 07:12:10|57.24|54.12|57.29|54.17|57.34|54.22|57.24|54.12|0
1652166740000|2022-05-10 07:12:20|57.34|54.22|57.34|54.22|57.39|54.27|57.34|54.22|0
1652166750000|2022-05-10 07:12:30|57.39|54.27|57.7|54.58|57.7|54.58|57.37|54.25|0
1652166760000|2022-05-10 07:12:40|57.81|54.69|57.76|54.64|57.81|54.69|57.6|54.48|0
1652166770000|2022-05-10 07:12:50|57.7|54.58|57.65|54.53|57.7|54.58|57.65|54.53|0
1652166780000|2022-05-10 07:13:00|57.55|54.43|57.52|54.4|57.55|54.43|57.37|54.25|0
1652166790000|2022-05-10 07:13:10|57.6|54.48|57.65|54.53|57.68|54.56|57.6|54.48|0
1652166800000|2022-05-10 07:13:20|57.45|54.33|57.34|54.22|57.45|54.33|57.32|54.2|0
1652166810000|2022-05-10 07:13:30|57.26|54.14|57.26|54.14|57.26|54.14|57.19|54.07|0
1652166820000|2022-05-10 07:13:40|57.39|54.27|57.6|54.48|57.6|54.48|57.39|54.27|0
1652166830000|2022-05-10 07:13:50|57.7|54.58|57.81|54.69|57.81|54.69|57.7|54.58|0
1652166840000|2022-05-10 07:14:00|57.96|54.84|57.76|54.64|57.96|54.84|57.76|54.64|0
1652166850000|2022-05-10 07:14:10|57.78|54.66|57.57|54.45|57.81|54.69|57.57|54.45|0
1652166860000|2022-05-10 07:14:20|57.62|54.5|57.62|54.5|57.7|54.58|57.52|54.4|0
1652166870000|2022-05-10 07:14:30|57.6|54.48|57.81|54.69|57.81|54.69|57.6|54.48|0
1652166880000|2022-05-10 07:14:40|57.88|54.76|57.94|54.82|57.96|54.84|57.88|54.76|0
1652166890000|2022-05-10 07:14:50|57.91|54.79|58.09|54.97|58.09|54.97|57.91|54.79|0
1652166900000|2022-05-10 07:15:00|57.78|54.66|57.47|54.35|57.78|54.66|57.47|54.35|0
1652166910000|2022-05-10 07:15:10|57.5|54.38|57.7|54.58|57.7|54.58|57.47|54.35|0
1652166920000|2022-05-10 07:15:20|57.81|54.69|57.83|54.71|57.91|54.79|57.81|54.69|0
1652166930000|2022-05-10 07:15:30|57.91|54.79|58.07|54.95|58.07|54.95|57.91|54.79|0
1652166940000|2022-05-10 07:15:40|58.17|55.05|58.22|55.1|58.38|55.26|58.17|55.05|0
1652166950000|2022-05-10 07:15:50|58.25|55.13|57.96|54.84|58.25|55.13|57.96|54.84|0
1652166960000|2022-05-10 07:16:00|58.01|54.89|58.38|55.26|58.43|55.31|58.01|54.89|0
1652166970000|2022-05-10 07:16:10|58.56|55.44|58.56|55.44|58.56|55.44|58.48|55.36|0
1652166980000|2022-05-10 07:16:20|58.38|55.26|58.64|55.52|58.75|55.63|58.38|55.26|0
1652166990000|2022-05-10 07:16:30|58.54|55.42|58.4|55.28|58.54|55.42|58.4|55.28|0
1652167000000|2022-05-10 07:16:40|58.35|55.23|58.43|55.31|58.43|55.31|58.28|55.16|0
1652167010000|2022-05-10 07:16:50|58.48|55.36|58.61|55.49|58.61|55.49|58.48|55.36|0
1652167020000|2022-05-10 07:17:00|58.54|55.42|58.88|55.76|58.88|55.76|58.54|55.42|0
1652167030000|2022-05-10 07:17:10|58.96|55.84|58.98|55.86|58.98|55.86|58.9|55.78|0
1652167040000|2022-05-10 07:17:20|58.96|55.84|58.77|55.65|58.96|55.84|58.77|55.65|0
1652167050000|2022-05-10 07:17:30|58.67|55.55|58.77|55.65|58.77|55.65|58.67|55.55|0
1652167060000|2022-05-10 07:17:40|58.75|55.63|58.75|55.63|58.77|55.65|58.75|55.63|0
1652167070000|2022-05-10 07:17:50|58.8|55.68|59.03|55.91|59.03|55.91|58.8|55.68|0
1652167080000|2022-05-10 07:18:00|59.06|55.94|58.8|55.68|59.06|55.94|58.8|55.68|0
1652167090000|2022-05-10 07:18:10|58.9|55.78|58.85|55.73|58.9|55.78|58.82|55.7|0
1652167100000|2022-05-10 07:18:20|58.8|55.68|58.75|55.63|58.8|55.68|58.75|55.63|0
1652167110000|2022-05-10 07:18:30|58.67|55.55|58.38|55.26|58.67|55.55|58.38|55.26|0
1652167120000|2022-05-10 07:18:40|58.35|55.23|58.27|55.15|58.35|55.23|58.22|55.1|0
1652167130000|2022-05-10 07:18:50|58.33|55.21|58.19|55.07|58.33|55.21|58.19|55.07|0
1652167140000|2022-05-10 07:19:00|58.22|55.1|58.54|55.42|58.59|55.47|58.22|55.1|0
1652167150000|2022-05-10 07:19:10|58.72|55.6|58.56|55.44|58.72|55.6|58.56|55.44|0
1652167160000|2022-05-10 07:19:20|58.59|55.47|58.35|55.23|58.59|55.47|58.35|55.23|0
1652167170000|2022-05-10 07:19:30|58.27|55.15|58.19|55.07|58.27|55.15|58.19|55.07|0
1652167180000|2022-05-10 07:19:40|58.14|55.02|58.14|55.02|58.17|55.05|58.12|55|0
1652167190000|2022-05-10 07:19:50|58.17|55.05|58.22|55.1|58.33|55.21|58.17|55.05|0
1652167200000|2022-05-10 07:20:00|58.17|55.05|58.27|55.15|58.27|55.15|58.17|55.05|0
1652167210000|2022-05-10 07:20:10|58.25|55.13|58.25|55.13|58.33|55.21|58.25|55.13|0
1652167220000|2022-05-10 07:20:20|58.38|55.26|58.35|55.23|58.56|55.44|58.35|55.23|0
1652167230000|2022-05-10 07:20:30|58.46|55.34|58.54|55.42|58.61|55.49|58.46|55.34|0
1652167240000|2022-05-10 07:20:40|58.61|55.49|58.67|55.55|58.67|55.55|58.61|55.49|0
1652167250000|2022-05-10 07:20:50|58.64|55.52|58.64|55.52|58.67|55.55|58.64|55.52|0
1652167260000|2022-05-10 07:21:00|58.61|55.49|58.64|55.52|58.67|55.55|58.61|55.49|0
1652167270000|2022-05-10 07:21:10|58.8|55.68|58.96|55.84|58.96|55.84|58.77|55.65|0
1652167280000|2022-05-10 07:21:20|58.85|55.73|58.85|55.73|58.85|55.73|58.69|55.57|0
1652167290000|2022-05-10 07:21:30|58.88|55.76|58.82|55.7|58.88|55.76|58.82|55.7|0
1652167300000|2022-05-10 07:21:40|58.85|55.73|58.74|55.62|58.85|55.73|58.74|55.62|0
1652167310000|2022-05-10 07:21:50|58.85|55.73|58.85|55.73|58.85|55.73|58.85|55.73|0
1652167320000|2022-05-10 07:22:00|58.9|55.78|58.56|55.44|58.9|55.78|58.56|55.44|0
1652167330000|2022-05-10 07:22:10|58.48|55.36|58.53|55.41|58.53|55.41|58.38|55.26|0
1652167340000|2022-05-10 07:22:20|58.64|55.52|58.69|55.57|58.72|55.6|58.64|55.52|0
1652167350000|2022-05-10 07:22:30|58.64|55.52|58.64|55.52|58.64|55.52|58.64|55.52|0
1652167360000|2022-05-10 07:22:40|58.69|55.57|58.9|55.78|58.9|55.78|58.69|55.57|0
1652167370000|2022-05-10 07:22:50|59.11|55.99|59.09|55.97|59.11|55.99|59.03|55.91|0
1652167380000|2022-05-10 07:23:00|59.17|56.05|59.14|56.02|59.17|56.05|59.06|55.94|0
1652167390000|2022-05-10 07:23:10|59.17|56.05|59.32|56.2|59.32|56.2|59.14|56.02|0
1652167400000|2022-05-10 07:23:20|59.27|56.15|59.32|56.2|59.32|56.2|59.24|56.12|0
1652167410000|2022-05-10 07:23:30|59.43|56.31|59.06|55.94|59.43|56.31|59.06|55.94|0
1652167420000|2022-05-10 07:23:40|59.01|55.89|59.03|55.91|59.03|55.91|58.98|55.86|0
1652167430000|2022-05-10 07:23:50|59.08|55.96|59.06|55.94|59.08|55.96|59.01|55.89|0
1652167440000|2022-05-10 07:24:00|59.01|55.89|58.8|55.68|59.01|55.89|58.77|55.65|0
1652167450000|2022-05-10 07:24:10|58.9|55.78|58.95|55.83|59.01|55.89|58.9|55.78|0
1652167460000|2022-05-10 07:24:20|59.01|55.89|58.85|55.73|59.01|55.89|58.85|55.73|0
1652167470000|2022-05-10 07:24:30|58.9|55.78|59.22|56.1|59.22|56.1|58.9|55.78|0
1652167480000|2022-05-10 07:24:40|59.06|55.94|59.32|56.2|59.32|56.2|59.06|55.94|0
1652167490000|2022-05-10 07:24:50|59.4|56.28|59.48|56.36|59.48|56.36|59.38|56.26|0
1652167500000|2022-05-10 07:25:00|59.38|56.26|59.35|56.23|59.43|56.31|59.27|56.15|0
1652167510000|2022-05-10 07:25:10|59.27|56.15|59.32|56.2|59.32|56.2|59.06|55.94|0
1652167520000|2022-05-10 07:25:20|59.43|56.31|59.48|56.36|59.54|56.42|59.43|56.31|0
1652167530000|2022-05-10 07:25:30|59.43|56.31|59.45|56.33|59.45|56.33|59.3|56.18|0
1652167540000|2022-05-10 07:25:40|59.3|56.18|59.4|56.28|59.4|56.28|59.24|56.12|0
1652167550000|2022-05-10 07:25:50|59.59|56.47|59.43|56.31|59.64|56.52|59.43|56.31|0
1652167560000|2022-05-10 07:26:00|59.48|56.36|59.38|56.26|59.48|56.36|59.38|56.26|0
1652167570000|2022-05-10 07:26:10|59.27|56.15|59.53|56.41|59.53|56.41|59.27|56.15|0
1652167580000|2022-05-10 07:26:20|59.56|56.44|59.51|56.39|59.56|56.44|59.51|56.39|0
1652167590000|2022-05-10 07:26:30|59.48|56.36|59.48|56.36|59.48|56.36|59.38|56.26|0
1652167600000|2022-05-10 07:26:40|59.43|56.31|59.59|56.47|59.59|56.47|59.43|56.31|0
1652167610000|2022-05-10 07:26:50|59.53|56.41|59.51|56.39|59.53|56.41|59.48|56.36|0
1652167620000|2022-05-10 07:27:00|59.53|56.41|59.56|56.44|59.64|56.52|59.53|56.41|0
1652167630000|2022-05-10 07:27:10|59.53|56.41|59.59|56.47|59.59|56.47|59.53|56.41|0
1652167640000|2022-05-10 07:27:20|59.53|56.41|59.32|56.2|59.53|56.41|59.32|56.2|0
1652167650000|2022-05-10 07:27:30|59.35|56.23|59.22|56.1|59.35|56.23|59.16|56.04|0
1652167660000|2022-05-10 07:27:40|59.16|56.04|59.08|55.96|59.16|56.04|59.08|55.96|0
1652167670000|2022-05-10 07:27:50|59.06|55.94|59.06|55.94|59.16|56.04|59.06|55.94|0
1652167680000|2022-05-10 07:28:00|59.01|55.89|58.9|55.78|59.01|55.89|58.9|55.78|0
1652167690000|2022-05-10 07:28:10|58.87|55.75|59.16|56.04|59.16|56.04|58.87|55.75|0
1652167700000|2022-05-10 07:28:20|59.22|56.1|59.27|56.15|59.27|56.15|59.16|56.04|0
1652167710000|2022-05-10 07:28:30|59.11|55.99|59.03|55.91|59.11|55.99|59.03|55.91|0
1652167720000|2022-05-10 07:28:40|58.98|55.86|58.95|55.83|58.98|55.86|58.85|55.73|0
1652167730000|2022-05-10 07:28:50|59|55.88|58.95|55.83|59|55.88|58.95|55.83|0
1652167740000|2022-05-10 07:29:00|59.03|55.91|58.95|55.83|59.06|55.94|58.92|55.8|0
1652167750000|2022-05-10 07:29:10|59|55.88|59.06|55.94|59.06|55.94|59|55.88|0
1652167760000|2022-05-10 07:29:20|59.08|55.96|59.03|55.91|59.08|55.96|59.03|55.91|0
1652167770000|2022-05-10 07:29:30|59.06|55.94|58.92|55.8|59.06|55.94|58.79|55.67|0
1652167780000|2022-05-10 07:29:40|58.9|55.78|59|55.88|59|55.88|58.9|55.78|0
1652167790000|2022-05-10 07:29:50|59.06|55.94|58.87|55.75|59.06|55.94|58.87|55.75|0
1652167800000|2022-05-10 07:30:00|58.9|55.78|58.11|54.99|58.9|55.78|58.11|54.99|0
1652167810000|2022-05-10 07:30:10|58.17|55.05|58.27|55.15|58.27|55.15|58.11|54.99|0
1652167820000|2022-05-10 07:30:20|58.11|54.99|57.96|54.84|58.11|54.99|57.91|54.79|0
1652167830000|2022-05-10 07:30:30|58.01|54.89|57.96|54.84|58.01|54.89|57.93|54.81|0
1652167840000|2022-05-10 07:30:40|57.93|54.81|57.75|54.63|57.93|54.81|57.75|54.63|0
1652167850000|2022-05-10 07:30:50|57.7|54.58|57.88|54.76|57.98|54.86|57.7|54.58|0
1652167860000|2022-05-10 07:31:00|57.93|54.81|57.75|54.63|57.93|54.81|57.75|54.63|0
1652167870000|2022-05-10 07:31:10|57.7|54.58|57.77|54.65|57.8|54.68|57.65|54.53|0
1652167880000|2022-05-10 07:31:20|57.83|54.71|57.77|54.65|57.85|54.73|57.77|54.65|0
1652167890000|2022-05-10 07:31:30|57.72|54.6|57.85|54.73|57.85|54.73|57.72|54.6|0
1652167900000|2022-05-10 07:31:40|57.88|54.76|57.67|54.55|57.88|54.76|57.67|54.55|0
1652167910000|2022-05-10 07:31:50|57.7|54.58|57.33|54.21|57.7|54.58|57.33|54.21|0
1652167920000|2022-05-10 07:32:00|57.44|54.32|57.64|54.52|57.67|54.55|57.41|54.29|0
1652167930000|2022-05-10 07:32:10|57.57|54.45|57.54|54.42|57.59|54.47|57.54|54.42|0
1652167940000|2022-05-10 07:32:20|57.64|54.52|57.49|54.37|57.64|54.52|57.49|54.37|0
1652167950000|2022-05-10 07:32:30|57.44|54.32|57.49|54.37|57.59|54.47|57.44|54.32|0
1652167960000|2022-05-10 07:32:40|57.51|54.39|57.64|54.52|57.64|54.52|57.44|54.32|0
1652167970000|2022-05-10 07:32:50|57.54|54.42|57.62|54.5|57.62|54.5|57.54|54.42|0
1652167980000|2022-05-10 07:33:00|57.54|54.42|57.49|54.37|57.54|54.42|57.49|54.37|0
1652167990000|2022-05-10 07:33:10|57.44|54.32|57.39|54.27|57.49|54.37|57.39|54.27|0
1652168000000|2022-05-10 07:33:20|57.33|54.21|57.33|54.21|57.39|54.27|57.33|54.21|0
1652168010000|2022-05-10 07:33:30|57.41|54.29|57.41|54.29|57.46|54.34|57.36|54.24|0
1652168020000|2022-05-10 07:33:40|57.44|54.32|57.39|54.27|57.44|54.32|57.39|54.27|0
1652168030000|2022-05-10 07:33:50|57.44|54.32|57.67|54.55|57.67|54.55|57.44|54.32|0
1652168040000|2022-05-10 07:34:00|57.62|54.5|57.59|54.47|57.62|54.5|57.54|54.42|0
1652168050000|2022-05-10 07:34:10|57.57|54.45|57.46|54.34|57.59|54.47|57.46|54.34|0
1652168060000|2022-05-10 07:34:20|57.44|54.32|57.18|54.06|57.44|54.32|57.18|54.06|0
1652168070000|2022-05-10 07:34:30|57.13|54.01|56.87|53.75|57.13|54.01|56.67|53.55|0
1652168080000|2022-05-10 07:34:40|56.92|53.8|56.92|53.8|57|53.88|56.92|53.8|0
1652168090000|2022-05-10 07:34:50|56.97|53.85|57|53.88|57.02|53.9|56.97|53.85|0
1652168100000|2022-05-10 07:35:00|57.02|53.9|56.97|53.85|57.02|53.9|56.97|53.85|0
1652168110000|2022-05-10 07:35:10|56.95|53.83|57.05|53.93|57.05|53.93|56.95|53.83|0
1652168120000|2022-05-10 07:35:20|57.02|53.9|57.18|54.06|57.18|54.06|57.02|53.9|0
1652168130000|2022-05-10 07:35:30|57.08|53.96|57.23|54.11|57.23|54.11|57.08|53.96|0
1652168140000|2022-05-10 07:35:40|57.26|54.14|57.28|54.16|57.28|54.16|57.23|54.11|0
1652168150000|2022-05-10 07:35:50|57.31|54.19|57.23|54.11|57.41|54.29|57.23|54.11|0
1652168160000|2022-05-10 07:36:00|57.28|54.16|57.2|54.08|57.28|54.16|57.2|54.08|0
1652168170000|2022-05-10 07:36:10|57.23|54.11|57.28|54.16|57.28|54.16|57.05|53.93|0
1652168180000|2022-05-10 07:36:20|57.33|54.21|57.38|54.26|57.51|54.39|57.33|54.21|0
1652168190000|2022-05-10 07:36:30|57.23|54.11|57.25|54.13|57.25|54.13|57.23|54.11|0
1652168200000|2022-05-10 07:36:40|57.38|54.26|57.31|54.19|57.38|54.26|57.28|54.16|0
1652168210000|2022-05-10 07:36:50|57.28|54.16|57.25|54.13|57.28|54.16|57.25|54.13|0
1652168220000|2022-05-10 07:37:00|57.2|54.08|57.31|54.19|57.31|54.19|57.2|54.08|0
1652168230000|2022-05-10 07:37:10|57.38|54.26|57.49|54.37|57.54|54.42|57.38|54.26|0
1652168240000|2022-05-10 07:37:20|57.54|54.42|57.51|54.39|57.56|54.44|57.51|54.39|0
1652168250000|2022-05-10 07:37:30|57.49|54.37|57.41|54.29|57.54|54.42|57.41|54.29|0
1652168260000|2022-05-10 07:37:40|57.31|54.19|57.36|54.24|57.36|54.24|57.31|54.19|0
1652168270000|2022-05-10 07:37:50|57.23|54.11|57.31|54.19|57.33|54.21|57.23|54.11|0
1652168280000|2022-05-10 07:38:00|57.36|54.24|57.87|54.75|57.87|54.75|57.36|54.24|0
1652168290000|2022-05-10 07:38:10|57.95|54.83|58.08|54.96|58.08|54.96|57.95|54.83|0
1652168300000|2022-05-10 07:38:20|58.11|54.99|57.9|54.78|58.11|54.99|57.9|54.78|0
1652168310000|2022-05-10 07:38:30|57.85|54.73|58.01|54.89|58.01|54.89|57.85|54.73|0
1652168320000|2022-05-10 07:38:40|57.95|54.83|58.11|54.99|58.11|54.99|57.95|54.83|0
1652168330000|2022-05-10 07:38:50|58.06|54.94|58.06|54.94|58.06|54.94|58.03|54.91|0
1652168340000|2022-05-10 07:39:00|58.11|54.99|58.29|55.17|58.32|55.2|58.11|54.99|0
1652168350000|2022-05-10 07:39:10|58.42|55.3|58.32|55.2|58.42|55.3|58.32|55.2|0
1652168360000|2022-05-10 07:39:20|58.53|55.41|58.4|55.28|58.53|55.41|58.37|55.25|0
1652168370000|2022-05-10 07:39:30|58.42|55.3|58.5|55.38|58.58|55.46|58.42|55.3|0
1652168380000|2022-05-10 07:39:40|58.37|55.25|58.32|55.2|58.37|55.25|58.19|55.07|0
1652168390000|2022-05-10 07:39:50|58.37|55.25|58.37|55.25|58.4|55.28|58.34|55.22|0
1652168400000|2022-05-10 07:40:00|58.34|55.22|58.48|55.36|58.48|55.36|58.34|55.22|0
1652168410000|2022-05-10 07:40:10|58.42|55.3|58.45|55.33|58.45|55.33|58.32|55.2|0
1652168420000|2022-05-10 07:40:20|58.42|55.3|58.53|55.41|58.53|55.41|58.42|55.3|0
1652168430000|2022-05-10 07:40:30|58.55|55.43|58.81|55.69|58.81|55.69|58.55|55.43|0
1652168440000|2022-05-10 07:40:40|58.84|55.72|58.74|55.62|58.84|55.72|58.74|55.62|0
1652168450000|2022-05-10 07:40:50|58.68|55.56|58.66|55.54|58.68|55.56|58.47|55.35|0
1652168460000|2022-05-10 07:41:00|58.81|55.69|58.55|55.43|58.81|55.69|58.55|55.43|0
1652168470000|2022-05-10 07:41:10|58.34|55.22|58.34|55.22|58.37|55.25|58.34|55.22|0
1652168480000|2022-05-10 07:41:20|58.21|55.09|58.11|54.99|58.21|55.09|58.11|54.99|0
1652168490000|2022-05-10 07:41:30|58.16|55.04|58.32|55.2|58.32|55.2|58.16|55.04|0
1652168500000|2022-05-10 07:41:40|58.21|55.09|58.39|55.27|58.39|55.27|58.21|55.09|0
1652168510000|2022-05-10 07:41:50|58.53|55.41|58.42|55.3|58.53|55.41|58.42|55.3|0
1652168520000|2022-05-10 07:42:00|58.37|55.25|58.32|55.2|58.37|55.25|58.27|55.15|0
1652168530000|2022-05-10 07:42:10|58.08|54.96|57.8|54.68|58.08|54.96|57.8|54.68|0
1652168540000|2022-05-10 07:42:20|57.82|54.7|57.77|54.65|57.82|54.7|57.64|54.52|0
1652168550000|2022-05-10 07:42:30|57.85|54.73|57.85|54.73|57.85|54.73|57.85|54.73|0
1652168560000|2022-05-10 07:42:40|57.82|54.7|57.9|54.78|57.9|54.78|57.82|54.7|0
1652168570000|2022-05-10 07:42:50|57.82|54.7|57.28|54.16|57.82|54.7|57.28|54.16|0
1652168580000|2022-05-10 07:43:00|57.36|54.24|57.25|54.13|57.41|54.29|57.25|54.13|0
1652168590000|2022-05-10 07:43:10|57.12|54|57.25|54.13|57.3|54.18|57.12|54|0
1652168600000|2022-05-10 07:43:20|57.18|54.06|57.05|53.93|57.18|54.06|57.05|53.93|0
1652168610000|2022-05-10 07:43:30|57.07|53.95|57.3|54.18|57.38|54.26|57.07|53.95|0
1652168620000|2022-05-10 07:43:40|57.25|54.13|57.33|54.21|57.43|54.31|57.25|54.13|0
1652168630000|2022-05-10 07:43:50|57.28|54.16|57.28|54.16|57.28|54.16|57.23|54.11|0
1652168640000|2022-05-10 07:44:00|57.23|54.11|57.28|54.16|57.33|54.21|57.23|54.11|0
1652168650000|2022-05-10 07:44:10|57.25|54.13|57.38|54.26|57.38|54.26|57.25|54.13|0
1652168660000|2022-05-10 07:44:20|57.41|54.29|57.12|54|57.41|54.29|57.07|53.95|0
1652168670000|2022-05-10 07:44:30|56.99|53.87|57.02|53.9|57.02|53.9|56.97|53.85|0
1652168680000|2022-05-10 07:44:40|57.07|53.95|57.1|53.98|57.18|54.06|57.07|53.95|0
1652168690000|2022-05-10 07:44:50|57.12|54|56.94|53.82|57.18|54.06|56.94|53.82|0
1652168700000|2022-05-10 07:45:00|57.07|53.95|57.28|54.16|57.28|54.16|56.97|53.85|0
1652168710000|2022-05-10 07:45:10|57.18|54.06|57.02|53.9|57.18|54.06|57.02|53.9|0
1652168720000|2022-05-10 07:45:20|56.99|53.87|56.97|53.85|56.99|53.87|56.89|53.77|0
1652168730000|2022-05-10 07:45:30|56.92|53.8|56.97|53.85|56.97|53.85|56.92|53.8|0
1652168740000|2022-05-10 07:45:40|57.02|53.9|56.97|53.85|57.02|53.9|56.97|53.85|0
1652168750000|2022-05-10 07:45:50|56.94|53.82|56.97|53.85|56.97|53.85|56.94|53.82|0
1652168760000|2022-05-10 07:46:00|56.94|53.82|56.82|53.7|56.97|53.85|56.82|53.7|0
1652168770000|2022-05-10 07:46:10|56.84|53.72|56.74|53.62|56.84|53.72|56.74|53.62|0
1652168780000|2022-05-10 07:46:20|56.71|53.59|56.71|53.59|56.71|53.59|56.66|53.54|0
1652168790000|2022-05-10 07:46:30|56.74|53.62|56.69|53.57|56.79|53.67|56.69|53.57|0
1652168800000|2022-05-10 07:46:40|56.61|53.49|56.66|53.54|56.66|53.54|56.58|53.46|0
1652168810000|2022-05-10 07:46:50|56.74|53.62|56.66|53.54|56.81|53.69|56.66|53.54|0
1652168820000|2022-05-10 07:47:00|56.61|53.49|56.84|53.72|56.84|53.72|56.58|53.46|0
1652168830000|2022-05-10 07:47:10|57.07|53.95|57.15|54.03|57.17|54.05|57.07|53.95|0
1652168840000|2022-05-10 07:47:20|57.17|54.05|57.23|54.11|57.23|54.11|57.12|54|0
1652168850000|2022-05-10 07:47:30|57.33|54.21|57.15|54.03|57.33|54.21|57.15|54.03|0
1652168860000|2022-05-10 07:47:40|57.07|53.95|56.94|53.82|57.07|53.95|56.94|53.82|0
1652168870000|2022-05-10 07:47:50|56.87|53.75|56.63|53.51|56.87|53.75|56.63|53.51|0
1652168880000|2022-05-10 07:48:00|56.66|53.54|56.66|53.54|56.71|53.59|56.56|53.44|0
1652168890000|2022-05-10 07:48:10|56.69|53.57|56.66|53.54|56.69|53.57|56.58|53.46|0
1652168900000|2022-05-10 07:48:20|56.63|53.51|56.63|53.51|56.63|53.51|56.56|53.44|0
1652168910000|2022-05-10 07:48:30|56.61|53.49|56.25|53.13|56.61|53.49|56.25|53.13|0
1652168920000|2022-05-10 07:48:40|56.28|53.16|56.61|53.49|56.61|53.49|56.28|53.16|0
1652168930000|2022-05-10 07:48:50|56.51|53.39|56.53|53.41|56.56|53.44|56.51|53.39|0
1652168940000|2022-05-10 07:49:00|56.48|53.36|56.41|53.29|56.48|53.36|56.41|53.29|0
1652168950000|2022-05-10 07:49:10|56.43|53.31|56.43|53.31|56.46|53.34|56.43|53.31|0
1652168960000|2022-05-10 07:49:20|56.46|53.34|56.48|53.36|56.51|53.39|56.46|53.34|0
1652168970000|2022-05-10 07:49:30|56.53|53.41|56.2|53.08|56.53|53.41|56.2|53.08|0
1652168980000|2022-05-10 07:49:40|56.15|53.03|56.07|52.95|56.2|53.08|56.07|52.95|0
1652168990000|2022-05-10 07:49:50|56.18|53.06|56.46|53.34|56.46|53.34|56.18|53.06|0
1652169000000|2022-05-10 07:50:00|56.61|53.49|56.76|53.64|56.81|53.69|56.61|53.49|0
1652169010000|2022-05-10 07:50:10|56.81|53.69|56.79|53.67|56.86|53.74|56.79|53.67|0
1652169020000|2022-05-10 07:50:20|56.76|53.64|56.84|53.72|56.89|53.77|56.76|53.64|0
1652169030000|2022-05-10 07:50:30|56.89|53.77|56.71|53.59|56.89|53.77|56.71|53.59|0
1652169040000|2022-05-10 07:50:40|56.58|53.46|56.74|53.62|56.74|53.62|56.58|53.46|0
1652169050000|2022-05-10 07:50:50|56.63|53.51|56.71|53.59|56.74|53.62|56.58|53.46|0
1652169060000|2022-05-10 07:51:00|56.68|53.56|56.86|53.74|56.86|53.74|56.68|53.56|0
1652169070000|2022-05-10 07:51:10|56.94|53.82|56.86|53.74|56.94|53.82|56.86|53.74|0
1652169080000|2022-05-10 07:51:20|56.84|53.72|56.86|53.74|56.94|53.82|56.84|53.72|0
1652169090000|2022-05-10 07:51:30|56.94|53.82|56.97|53.85|56.97|53.85|56.94|53.82|0
1652169100000|2022-05-10 07:51:40|57.02|53.9|57.07|53.95|57.07|53.95|56.97|53.85|0
1652169110000|2022-05-10 07:51:50|57.17|54.05|57.17|54.05|57.17|54.05|57.07|53.95|0
1652169120000|2022-05-10 07:52:00|57.33|54.21|57.25|54.13|57.33|54.21|57.2|54.08|0
1652169130000|2022-05-10 07:52:10|57.3|54.18|57.17|54.05|57.3|54.18|57.07|53.95|0
1652169140000|2022-05-10 07:52:20|56.97|53.85|56.86|53.74|56.99|53.87|56.86|53.74|0
1652169150000|2022-05-10 07:52:30|56.81|53.69|56.86|53.74|56.86|53.74|56.76|53.64|0
1652169160000|2022-05-10 07:52:40|56.81|53.69|57.04|53.92|57.04|53.92|56.76|53.64|0
1652169170000|2022-05-10 07:52:50|57.09|53.97|56.84|53.72|57.09|53.97|56.84|53.72|0
1652169180000|2022-05-10 07:53:00|56.73|53.61|56.25|53.13|56.73|53.61|56.25|53.13|0
1652169190000|2022-05-10 07:53:10|56.28|53.16|56.25|53.13|56.35|53.23|56.25|53.13|0
1652169200000|2022-05-10 07:53:20|56.4|53.28|56.51|53.39|56.51|53.39|56.38|53.26|0
1652169210000|2022-05-10 07:53:30|56.28|53.16|56.25|53.13|56.28|53.16|56.2|53.08|0
1652169220000|2022-05-10 07:53:40|56.28|53.16|56.12|53|56.28|53.16|56.12|53|0
1652169230000|2022-05-10 07:53:50|56.1|52.98|56.1|52.98|56.1|52.98|55.9|52.78|0
1652169240000|2022-05-10 07:54:00|56.22|53.1|56.12|53|56.22|53.1|56.12|53|0
1652169250000|2022-05-10 07:54:10|56.2|53.08|56.17|53.05|56.2|53.08|56.1|52.98|0
1652169260000|2022-05-10 07:54:20|56.2|53.08|56.25|53.13|56.25|53.13|56.17|53.05|0
1652169270000|2022-05-10 07:54:30|56.15|53.03|56.38|53.26|56.38|53.26|56.15|53.03|0
1652169280000|2022-05-10 07:54:40|56.48|53.36|56.3|53.18|56.48|53.36|56.3|53.18|0
1652169290000|2022-05-10 07:54:50|56.25|53.13|55.97|52.85|56.25|53.13|55.97|52.85|0
1652169300000|2022-05-10 07:55:00|56|52.88|55.74|52.62|56|52.88|55.74|52.62|0
1652169310000|2022-05-10 07:55:10|55.72|52.6|55.87|52.75|55.9|52.78|55.72|52.6|0
1652169320000|2022-05-10 07:55:20|55.9|52.78|55.84|52.72|55.95|52.83|55.84|52.72|0
1652169330000|2022-05-10 07:55:30|55.95|52.83|55.84|52.72|55.95|52.83|55.84|52.72|0
1652169340000|2022-05-10 07:55:40|56|52.88|56.05|52.93|56.05|52.93|55.95|52.83|0
1652169350000|2022-05-10 07:55:50|56.25|53.13|56.53|53.41|56.53|53.41|56.25|53.13|0
1652169360000|2022-05-10 07:56:00|56.48|53.36|56.76|53.64|56.76|53.64|56.48|53.36|0
1652169370000|2022-05-10 07:56:10|56.91|53.79|56.76|53.64|56.91|53.79|56.73|53.61|0
1652169380000|2022-05-10 07:56:20|56.71|53.59|56.38|53.26|56.71|53.59|56.38|53.26|0
1652169390000|2022-05-10 07:56:30|56.56|53.44|56.48|53.36|56.56|53.44|56.43|53.31|0
1652169400000|2022-05-10 07:56:40|56.27|53.15|56.07|52.95|56.27|53.15|56.07|52.95|0
1652169410000|2022-05-10 07:56:50|56.15|53.03|56.05|52.93|56.15|53.03|56|52.88|0
1652169420000|2022-05-10 07:57:00|56|52.88|55.89|52.77|56|52.88|55.89|52.77|0
1652169430000|2022-05-10 07:57:10|55.84|52.72|55.87|52.75|55.87|52.75|55.84|52.72|0
1652169440000|2022-05-10 07:57:20|56.15|53.03|56.17|53.05|56.2|53.08|56.1|52.98|0
1652169450000|2022-05-10 07:57:30|56.45|53.33|56.45|53.33|56.5|53.38|56.45|53.33|0
1652169460000|2022-05-10 07:57:40|56.66|53.54|56.63|53.51|56.66|53.54|56.61|53.49|0
1652169470000|2022-05-10 07:57:50|56.71|53.59|56.25|53.13|56.71|53.59|56.25|53.13|0
1652169480000|2022-05-10 07:58:00|56.32|53.2|56.35|53.23|56.35|53.23|56.32|53.2|0
1652169490000|2022-05-10 07:58:10|56.45|53.33|56.68|53.56|56.73|53.61|56.45|53.33|0
1652169500000|2022-05-10 07:58:20|56.86|53.74|56.86|53.74|56.86|53.74|56.71|53.59|0
1652169510000|2022-05-10 07:58:30|56.89|53.77|56.89|53.77|56.89|53.77|56.89|53.77|0
1652169520000|2022-05-10 07:58:40|56.91|53.79|56.83|53.71|56.94|53.82|56.81|53.69|0
1652169530000|2022-05-10 07:58:50|56.71|53.59|56.58|53.46|56.71|53.59|56.55|53.43|0
1652169540000|2022-05-10 07:59:00|56.55|53.43|56.73|53.61|56.73|53.61|56.55|53.43|0
1652169550000|2022-05-10 07:59:10|56.68|53.56|56.86|53.74|56.86|53.74|56.68|53.56|0
1652169560000|2022-05-10 07:59:20|56.89|53.77|56.83|53.71|56.89|53.77|56.83|53.71|0
1652169570000|2022-05-10 07:59:30|56.81|53.69|56.71|53.59|56.81|53.69|56.71|53.59|0
1652169580000|2022-05-10 07:59:40|56.76|53.64|56.63|53.51|56.76|53.64|56.63|53.51|0
1652169590000|2022-05-10 07:59:50|56.3|53.18|56.2|53.08|56.3|53.18|56.2|53.08|0
1652169600000|2022-05-10 08:00:00|56.25|53.13|56.3|53.18|56.3|53.18|56.22|53.1|0
1652169610000|2022-05-10 08:00:10|56.27|53.15|56.5|53.38|56.5|53.38|56.27|53.15|0
1652169620000|2022-05-10 08:00:20|56.25|53.13|56.27|53.15|56.37|53.25|56.25|53.13|0
1652169630000|2022-05-10 08:00:30|56.22|53.1|56.15|53.03|56.3|53.18|56.15|53.03|0
1652169640000|2022-05-10 08:00:40|56.12|53|56.12|53|56.15|53.03|56.12|53|0
1652169650000|2022-05-10 08:00:50|56.04|52.92|56.12|53|56.17|53.05|56.04|52.92|0
1652169660000|2022-05-10 08:01:00|56.17|53.05|56.25|53.13|56.25|53.13|56.15|53.03|0
1652169670000|2022-05-10 08:01:10|56.22|53.1|56.55|53.43|56.55|53.43|56.2|53.08|0
1652169680000|2022-05-10 08:01:20|56.4|53.28|56.42|53.3|56.45|53.33|56.4|53.28|0
1652169690000|2022-05-10 08:01:30|56.3|53.18|56.35|53.23|56.35|53.23|56.27|53.15|0
1652169700000|2022-05-10 08:01:40|56.22|53.1|56.45|53.33|56.45|53.33|56.22|53.1|0
1652169710000|2022-05-10 08:01:50|56.48|53.36|56.63|53.51|56.71|53.59|56.48|53.36|0
1652169720000|2022-05-10 08:02:00|56.5|53.38|56.04|52.92|56.5|53.38|56.04|52.92|0
1652169730000|2022-05-10 08:02:10|56.25|53.13|56.25|53.13|56.27|53.15|56.25|53.13|0
1652169740000|2022-05-10 08:02:20|56.35|53.23|56.45|53.33|56.45|53.33|56.35|53.23|0
1652169750000|2022-05-10 08:02:30|56.35|53.23|56.15|53.03|56.4|53.28|56.15|53.03|0
1652169760000|2022-05-10 08:02:40|55.99|52.87|56.09|52.97|56.09|52.97|55.99|52.87|0
1652169770000|2022-05-10 08:02:50|56.04|52.92|55.79|52.67|56.04|52.92|55.79|52.67|0
1652169780000|2022-05-10 08:03:00|55.84|52.72|55.82|52.7|55.87|52.75|55.82|52.7|0
1652169790000|2022-05-10 08:03:10|55.92|52.8|56.2|53.08|56.2|53.08|55.92|52.8|0
1652169800000|2022-05-10 08:03:20|56.35|53.23|56.32|53.2|56.5|53.38|56.32|53.2|0
1652169810000|2022-05-10 08:03:30|56.3|53.18|56.35|53.23|56.35|53.23|56.3|53.18|0
1652169820000|2022-05-10 08:03:40|56.3|53.18|56.25|53.13|56.3|53.18|56.17|53.05|0
1652169830000|2022-05-10 08:03:50|56.12|53|56.22|53.1|56.22|53.1|56.12|53|0
1652169840000|2022-05-10 08:04:00|56.27|53.15|56.25|53.13|56.27|53.15|56.02|52.9|0
1652169850000|2022-05-10 08:04:10|56.15|53.03|56.09|52.97|56.2|53.08|56.09|52.97|0
1652169860000|2022-05-10 08:04:20|56.2|53.08|56.2|53.08|56.2|53.08|56.2|53.08|0
1652169870000|2022-05-10 08:04:30|56.25|53.13|56.3|53.18|56.35|53.23|56.25|53.13|0
1652169880000|2022-05-10 08:04:40|56.35|53.23|56.2|53.08|56.35|53.23|56.2|53.08|0
1652169890000|2022-05-10 08:04:50|56.35|53.23|56.4|53.28|56.5|53.38|56.35|53.23|0
1652169900000|2022-05-10 08:05:00|56.32|53.2|56.17|53.05|56.32|53.2|56.17|53.05|0
1652169910000|2022-05-10 08:05:10|56.14|53.02|56.02|52.9|56.14|53.02|56.02|52.9|0
1652169920000|2022-05-10 08:05:20|56.12|53|56.22|53.1|56.3|53.18|56.12|53|0
1652169930000|2022-05-10 08:05:30|56.3|53.18|56.4|53.28|56.4|53.28|56.3|53.18|0
1652169940000|2022-05-10 08:05:40|56.47|53.35|56.4|53.28|56.47|53.35|56.4|53.28|0
1652169950000|2022-05-10 08:05:50|56.27|53.15|56.2|53.08|56.3|53.18|56.2|53.08|0
1652169960000|2022-05-10 08:06:00|56.17|53.05|56.09|52.97|56.17|53.05|56.04|52.92|0
1652169970000|2022-05-10 08:06:10|56.14|53.02|56.35|53.23|56.35|53.23|56.14|53.02|0
1652169980000|2022-05-10 08:06:20|56.37|53.25|56.42|53.3|56.42|53.3|56.37|53.25|0
1652169990000|2022-05-10 08:06:30|56.4|53.28|56.6|53.48|56.63|53.51|56.4|53.28|0
1652170000000|2022-05-10 08:06:40|56.52|53.4|56.78|53.66|56.81|53.69|56.52|53.4|0
1652170010000|2022-05-10 08:06:50|56.7|53.58|56.65|53.53|56.7|53.58|56.65|53.53|0
1652170020000|2022-05-10 08:07:00|56.73|53.61|56.76|53.64|56.78|53.66|56.73|53.61|0
1652170030000|2022-05-10 08:07:10|56.86|53.74|56.91|53.79|56.91|53.79|56.86|53.74|0
1652170040000|2022-05-10 08:07:20|56.93|53.81|56.81|53.69|56.93|53.81|56.81|53.69|0
1652170050000|2022-05-10 08:07:30|56.86|53.74|56.93|53.81|56.93|53.81|56.86|53.74|0
1652170060000|2022-05-10 08:07:40|57.01|53.89|56.93|53.81|57.01|53.89|56.91|53.79|0
1652170070000|2022-05-10 08:07:50|57.01|53.89|57.11|53.99|57.11|53.99|56.99|53.87|0
1652170080000|2022-05-10 08:08:00|57.14|54.02|57.11|53.99|57.14|54.02|57.09|53.97|0
1652170090000|2022-05-10 08:08:10|57.14|54.02|57.27|54.15|57.48|54.36|57.14|54.02|0
1652170100000|2022-05-10 08:08:20|57.37|54.25|57.35|54.23|57.4|54.28|57.32|54.2|0
1652170110000|2022-05-10 08:08:30|57.37|54.25|57.37|54.25|57.37|54.25|57.37|54.25|0
1652170120000|2022-05-10 08:08:40|57.42|54.3|57.42|54.3|57.45|54.33|57.37|54.25|0
1652170130000|2022-05-10 08:08:50|57.45|54.33|57.4|54.28|57.45|54.33|57.4|54.28|0
1652170140000|2022-05-10 08:09:00|57.45|54.33|57.37|54.25|57.45|54.33|57.37|54.25|0
1652170150000|2022-05-10 08:09:10|57.5|54.38|57.37|54.25|57.5|54.38|57.37|54.25|0
1652170160000|2022-05-10 08:09:20|57.45|54.33|57.58|54.46|57.58|54.46|57.45|54.33|0
1652170170000|2022-05-10 08:09:30|57.53|54.41|57.66|54.54|57.66|54.54|57.53|54.41|0
1652170180000|2022-05-10 08:09:40|57.63|54.51|57.55|54.43|57.63|54.51|57.55|54.43|0
1652170190000|2022-05-10 08:09:50|57.6|54.48|57.71|54.59|57.71|54.59|57.6|54.48|0
1652170200000|2022-05-10 08:10:00|57.6|54.48|57.63|54.51|57.63|54.51|57.5|54.38|0
1652170210000|2022-05-10 08:10:10|57.68|54.56|57.68|54.56|57.73|54.61|57.68|54.56|0
1652170220000|2022-05-10 08:10:20|57.76|54.64|57.76|54.64|57.79|54.67|57.76|54.64|0
1652170230000|2022-05-10 08:10:30|57.81|54.69|57.55|54.43|57.81|54.69|57.55|54.43|0
1652170240000|2022-05-10 08:10:40|57.63|54.51|57.53|54.41|57.63|54.51|57.47|54.35|0
1652170250000|2022-05-10 08:10:50|57.58|54.46|57.58|54.46|57.58|54.46|57.53|54.41|0
1652170260000|2022-05-10 08:11:00|57.55|54.43|57.55|54.43|57.55|54.43|57.55|54.43|0
1652170270000|2022-05-10 08:11:10|57.53|54.41|57.45|54.33|57.53|54.41|57.42|54.3|0
1652170280000|2022-05-10 08:11:20|57.47|54.35|57.55|54.43|57.58|54.46|57.47|54.35|0
1652170290000|2022-05-10 08:11:30|57.53|54.41|57.63|54.51|57.68|54.56|57.53|54.41|0
1652170300000|2022-05-10 08:11:40|57.58|54.46|57.5|54.38|57.58|54.46|57.5|54.38|0
1652170310000|2022-05-10 08:11:50|57.55|54.43|57.5|54.38|57.55|54.43|57.5|54.38|0
1652170320000|2022-05-10 08:12:00|57.53|54.41|57.47|54.35|57.53|54.41|57.47|54.35|0
1652170330000|2022-05-10 08:12:10|57.5|54.38|57.53|54.41|57.53|54.41|57.5|54.38|0
1652170340000|2022-05-10 08:12:20|57.63|54.51|57.68|54.56|57.73|54.61|57.63|54.51|0
1652170350000|2022-05-10 08:12:30|57.78|54.66|57.86|54.74|57.91|54.79|57.78|54.66|0
1652170360000|2022-05-10 08:12:40|57.89|54.77|57.71|54.59|57.89|54.77|57.71|54.59|0
1652170370000|2022-05-10 08:12:50|57.58|54.46|57.71|54.59|57.71|54.59|57.58|54.46|0
1652170380000|2022-05-10 08:13:00|57.73|54.61|57.73|54.61|57.73|54.61|57.68|54.56|0
1652170390000|2022-05-10 08:13:10|57.78|54.66|57.78|54.66|57.78|54.66|57.78|54.66|0
1652170400000|2022-05-10 08:13:20|57.68|54.56|57.68|54.56|57.68|54.56|57.68|54.56|0
1652170410000|2022-05-10 08:13:30|57.65|54.53|57.47|54.35|57.65|54.53|57.47|54.35|0
1652170420000|2022-05-10 08:13:40|57.42|54.3|57.39|54.27|57.42|54.3|57.39|54.27|0
1652170430000|2022-05-10 08:13:50|57.22|54.1|57.29|54.17|57.29|54.17|57.22|54.1|0
1652170440000|2022-05-10 08:14:00|57.22|54.1|57.32|54.2|57.32|54.2|57.22|54.1|0
1652170450000|2022-05-10 08:14:10|57.42|54.3|57.37|54.25|57.42|54.3|57.32|54.2|0
1652170460000|2022-05-10 08:14:20|57.47|54.35|57.45|54.33|57.47|54.35|57.45|54.33|0
1652170470000|2022-05-10 08:14:30|57.42|54.3|57.22|54.1|57.42|54.3|57.22|54.1|0
1652170480000|2022-05-10 08:14:40|57.19|54.07|57.09|53.97|57.19|54.07|57.06|53.94|0
1652170490000|2022-05-10 08:14:50|57.11|53.99|56.91|53.79|57.11|53.99|56.91|53.79|0
1652170500000|2022-05-10 08:15:00|56.98|53.86|57.01|53.89|57.01|53.89|56.98|53.86|0
1652170510000|2022-05-10 08:15:10|57.11|53.99|57.32|54.2|57.32|54.2|57.11|53.99|0
1652170520000|2022-05-10 08:15:20|57.42|54.3|57.42|54.3|57.42|54.3|57.39|54.27|0
1652170530000|2022-05-10 08:15:30|57.55|54.43|57.55|54.43|57.63|54.51|57.52|54.4|0
1652170540000|2022-05-10 08:15:40|57.58|54.46|57.63|54.51|57.68|54.56|57.58|54.46|0
1652170550000|2022-05-10 08:15:50|57.68|54.56|57.63|54.51|57.68|54.56|57.63|54.51|0
1652170560000|2022-05-10 08:16:00|57.84|54.72|57.76|54.64|57.86|54.74|57.76|54.64|0
1652170570000|2022-05-10 08:16:10|57.84|54.72|57.91|54.79|57.91|54.79|57.84|54.72|0
1652170580000|2022-05-10 08:16:20|57.99|54.87|57.94|54.82|57.99|54.87|57.94|54.82|0
1652170590000|2022-05-10 08:16:30|57.99|54.87|57.94|54.82|57.99|54.87|57.89|54.77|0
1652170600000|2022-05-10 08:16:40|57.99|54.87|57.96|54.84|58.04|54.92|57.94|54.82|0
1652170610000|2022-05-10 08:16:50|58.04|54.92|58.04|54.92|58.04|54.92|57.99|54.87|0
1652170620000|2022-05-10 08:17:00|57.99|54.87|57.99|54.87|57.99|54.87|57.99|54.87|0
1652170630000|2022-05-10 08:17:10|58.02|54.9|58.02|54.9|58.02|54.9|57.99|54.87|0
1652170640000|2022-05-10 08:17:20|58.12|55|58.15|55.03|58.2|55.08|58.12|55|0
1652170650000|2022-05-10 08:17:30|58.09|54.97|58.04|54.92|58.09|54.97|58.04|54.92|0
1652170660000|2022-05-10 08:17:40|58.09|54.97|57.99|54.87|58.09|54.97|57.99|54.87|0
1652170670000|2022-05-10 08:17:50|57.86|54.74|57.91|54.79|57.91|54.79|57.86|54.74|0
1652170680000|2022-05-10 08:18:00|57.94|54.82|58.17|55.05|58.17|55.05|57.94|54.82|0
1652170690000|2022-05-10 08:18:10|58.2|55.08|58.15|55.03|58.2|55.08|58.15|55.03|0
1652170700000|2022-05-10 08:18:20|58.17|55.05|58.2|55.08|58.2|55.08|58.12|55|0
1652170710000|2022-05-10 08:18:30|58.15|55.03|58.15|55.03|58.15|55.03|58.12|55|0
1652170720000|2022-05-10 08:18:40|58.09|54.97|58.2|55.08|58.2|55.08|58.09|54.97|0
1652170730000|2022-05-10 08:18:50|58.15|55.03|57.99|54.87|58.15|55.03|57.99|54.87|0
1652170740000|2022-05-10 08:19:00|57.94|54.82|57.99|54.87|57.99|54.87|57.89|54.77|0
1652170750000|2022-05-10 08:19:10|58.04|54.92|57.99|54.87|58.07|54.95|57.99|54.87|0
1652170760000|2022-05-10 08:19:20|58.01|54.89|58.07|54.95|58.07|54.95|58.01|54.89|0
1652170770000|2022-05-10 08:19:30|58.2|55.08|58.15|55.03|58.2|55.08|58.15|55.03|0
1652170780000|2022-05-10 08:19:40|58.17|55.05|58.2|55.08|58.2|55.08|58.17|55.05|0
1652170790000|2022-05-10 08:19:50|58.15|55.03|58.2|55.08|58.2|55.08|58.15|55.03|0
1652170800000|2022-05-10 08:20:00|58.17|55.05|58.2|55.08|58.2|55.08|58.17|55.05|0
1652170810000|2022-05-10 08:20:10|58.15|55.03|58.46|55.34|58.62|55.5|58.15|55.03|0
1652170820000|2022-05-10 08:20:20|58.51|55.39|58.51|55.39|58.62|55.5|58.51|55.39|0
1652170830000|2022-05-10 08:20:30|58.56|55.44|58.51|55.39|58.62|55.5|58.51|55.39|0
1652170840000|2022-05-10 08:20:40|58.59|55.47|58.56|55.44|58.67|55.55|58.56|55.44|0
1652170850000|2022-05-10 08:20:50|58.62|55.5|58.69|55.57|58.69|55.57|58.62|55.5|0
1652170860000|2022-05-10 08:21:00|58.64|55.52|58.72|55.6|58.75|55.63|58.64|55.52|0
1652170870000|2022-05-10 08:21:10|58.64|55.52|58.67|55.55|58.67|55.55|58.64|55.52|0
1652170880000|2022-05-10 08:21:20|58.62|55.5|58.54|55.42|58.62|55.5|58.54|55.42|0
1652170890000|2022-05-10 08:21:30|58.51|55.39|58.41|55.29|58.51|55.39|58.38|55.26|0
1652170900000|2022-05-10 08:21:40|58.35|55.23|58.35|55.23|58.35|55.23|58.35|55.23|0
1652170910000|2022-05-10 08:21:50|58.3|55.18|58.2|55.08|58.3|55.18|58.2|55.08|0
1652170920000|2022-05-10 08:22:00|58.04|54.92|58.04|54.92|58.04|54.92|58.04|54.92|0
1652170930000|2022-05-10 08:22:10|58.2|55.08|58.14|55.02|58.2|55.08|58.14|55.02|0
1652170940000|2022-05-10 08:22:20|58.09|54.97|58.2|55.08|58.25|55.13|58.09|54.97|0
1652170950000|2022-05-10 08:22:30|58.17|55.05|58.22|55.1|58.22|55.1|58.17|55.05|0
1652170960000|2022-05-10 08:22:40|58.2|55.08|58.41|55.29|58.41|55.29|58.2|55.08|0
1652170970000|2022-05-10 08:22:50|58.38|55.26|58.72|55.6|58.72|55.6|58.38|55.26|0
1652170980000|2022-05-10 08:23:00|58.48|55.36|58.41|55.29|58.48|55.36|58.41|55.29|0
1652170990000|2022-05-10 08:23:10|58.38|55.26|58.38|55.26|58.38|55.26|58.38|55.26|0
1652171000000|2022-05-10 08:23:20|58.43|55.31|58.46|55.34|58.51|55.39|58.43|55.31|0
1652171010000|2022-05-10 08:23:30|58.48|55.36|58.54|55.42|58.54|55.42|58.46|55.34|0
1652171020000|2022-05-10 08:23:40|58.51|55.39|58.56|55.44|58.56|55.44|58.43|55.31|0
1652171030000|2022-05-10 08:23:50|58.59|55.47|58.61|55.49|58.61|55.49|58.56|55.44|0
1652171040000|2022-05-10 08:24:00|58.64|55.52|58.59|55.47|58.64|55.52|58.59|55.47|0
1652171050000|2022-05-10 08:24:10|58.56|55.44|58.59|55.47|58.59|55.47|58.56|55.44|0
1652171060000|2022-05-10 08:24:20|58.77|55.65|59.01|55.89|59.01|55.89|58.72|55.6|0
1652171070000|2022-05-10 08:24:30|58.98|55.86|58.93|55.81|58.98|55.86|58.93|55.81|0
1652171080000|2022-05-10 08:24:40|58.98|55.86|58.98|55.86|58.98|55.86|58.9|55.78|0
1652171090000|2022-05-10 08:24:50|58.96|55.84|58.93|55.81|58.96|55.84|58.88|55.76|0
1652171100000|2022-05-10 08:25:00|58.88|55.76|58.46|55.34|58.88|55.76|58.46|55.34|0
1652171110000|2022-05-10 08:25:10|58.56|55.44|58.56|55.44|58.69|55.57|58.56|55.44|0
1652171120000|2022-05-10 08:25:20|58.51|55.39|58.48|55.36|58.51|55.39|58.48|55.36|0
1652171130000|2022-05-10 08:25:30|58.43|55.31|58.46|55.34|58.46|55.34|58.43|55.31|0
1652171140000|2022-05-10 08:25:40|58.51|55.39|58.46|55.34|58.56|55.44|58.4|55.28|0
1652171150000|2022-05-10 08:25:50|58.51|55.39|58.46|55.34|58.51|55.39|58.35|55.23|0
1652171160000|2022-05-10 08:26:00|58.59|55.47|58.77|55.65|58.77|55.65|58.59|55.47|0
1652171170000|2022-05-10 08:26:10|58.8|55.68|58.82|55.7|58.82|55.7|58.77|55.65|0
1652171180000|2022-05-10 08:26:20|58.8|55.68|59.03|55.91|59.03|55.91|58.77|55.65|0
1652171190000|2022-05-10 08:26:30|58.98|55.86|59.06|55.94|59.09|55.97|58.95|55.83|0
1652171200000|2022-05-10 08:26:40|59.01|55.89|59.03|55.91|59.06|55.94|59.01|55.89|0
1652171210000|2022-05-10 08:26:50|59.09|55.97|58.93|55.81|59.11|55.99|58.93|55.81|0
1652171220000|2022-05-10 08:27:00|59.01|55.89|59.09|55.97|59.09|55.97|58.95|55.83|0
1652171230000|2022-05-10 08:27:10|59.14|56.02|59.19|56.07|59.19|56.07|59.14|56.02|0
1652171240000|2022-05-10 08:27:20|59.14|56.02|59.11|55.99|59.14|56.02|59.03|55.91|0
1652171250000|2022-05-10 08:27:30|59.14|56.02|59.09|55.97|59.14|56.02|59.09|55.97|0
1652171260000|2022-05-10 08:27:40|59.14|56.02|59.17|56.05|59.19|56.07|59.14|56.02|0
1652171270000|2022-05-10 08:27:50|59.25|56.13|59.4|56.28|59.4|56.28|59.25|56.13|0
1652171280000|2022-05-10 08:28:00|59.48|56.36|59.4|56.28|59.48|56.36|59.4|56.28|0
1652171290000|2022-05-10 08:28:10|59.3|56.18|59.25|56.13|59.3|56.18|59.25|56.13|0
1652171300000|2022-05-10 08:28:20|59.19|56.07|59.19|56.07|59.19|56.07|59.14|56.02|0
1652171310000|2022-05-10 08:28:30|59.25|56.13|59.25|56.13|59.25|56.13|59.25|56.13|0
1652171320000|2022-05-10 08:28:40|59.19|56.07|58.93|55.81|59.19|56.07|58.93|55.81|0
1652171330000|2022-05-10 08:28:50|58.98|55.86|58.98|55.86|58.98|55.86|58.9|55.78|0
1652171340000|2022-05-10 08:29:00|58.93|55.81|58.93|55.81|58.98|55.86|58.93|55.81|0
1652171350000|2022-05-10 08:29:10|58.98|55.86|59.01|55.89|59.01|55.89|58.98|55.86|0
1652171360000|2022-05-10 08:29:20|58.98|55.86|59.03|55.91|59.03|55.91|58.98|55.86|0
1652171370000|2022-05-10 08:29:30|58.95|55.83|58.93|55.81|58.95|55.83|58.93|55.81|0
1652171380000|2022-05-10 08:29:40|59.03|55.91|59.11|55.99|59.11|55.99|59.03|55.91|0
1652171390000|2022-05-10 08:29:50|59.09|55.97|59.22|56.1|59.22|56.1|59.06|55.94|0
1652171400000|2022-05-10 08:30:00|59.19|56.07|57.86|54.74|59.27|56.15|57.83|54.71|0
1652171410000|2022-05-10 08:30:10|57.99|54.87|58.12|55|58.12|55|57.99|54.87|0
1652171420000|2022-05-10 08:30:20|58.17|55.05|58.28|55.16|58.28|55.16|58.17|55.05|0
1652171430000|2022-05-10 08:30:30|58.25|55.13|58.28|55.16|58.28|55.16|58.23|55.11|0
1652171440000|2022-05-10 08:30:40|58.23|55.11|58.17|55.05|58.23|55.11|58.17|55.05|0
1652171450000|2022-05-10 08:30:50|58.12|55|58.07|54.95|58.12|55|58.02|54.9|0
1652171460000|2022-05-10 08:31:00|58.12|55|58.17|55.05|58.17|55.05|58.12|55|0
1652171470000|2022-05-10 08:31:10|58.2|55.08|58.12|55|58.23|55.11|58.12|55|0
1652171480000|2022-05-10 08:31:20|58.23|55.11|58.23|55.11|58.28|55.16|58.23|55.11|0
1652171490000|2022-05-10 08:31:30|58.28|55.16|58.23|55.11|58.28|55.16|58.23|55.11|0
1652171500000|2022-05-10 08:31:40|58.2|55.08|58.28|55.16|58.28|55.16|58.15|55.03|0
1652171510000|2022-05-10 08:31:50|58.23|55.11|58.28|55.16|58.28|55.16|58.23|55.11|0
1652171520000|2022-05-10 08:32:00|58.25|55.13|58.17|55.05|58.25|55.13|58.17|55.05|0
1652171530000|2022-05-10 08:32:10|58.25|55.13|58.28|55.16|58.28|55.16|58.25|55.13|0
1652171540000|2022-05-10 08:32:20|58.23|55.11|58.23|55.11|58.23|55.11|58.2|55.08|0
1652171550000|2022-05-10 08:32:30|58.28|55.16|58.28|55.16|58.28|55.16|58.28|55.16|0
1652171560000|2022-05-10 08:32:40|58.23|55.11|58.28|55.16|58.28|55.16|58.23|55.11|0
1652171570000|2022-05-10 08:32:50|58.23|55.11|57.89|55.49|58.23|55.49|57.89|55.08|0
1652171580000|2022-05-10 08:33:00|57.92|55.52|57.92|55.52|57.92|55.52|57.92|55.52|0
1652171590000|2022-05-10 08:33:10|57.87|55.47|57.87|55.47|57.87|55.47|57.87|55.47|0
1652171600000|2022-05-10 08:33:20|57.89|55.49|57.92|55.52|57.92|55.52|57.89|55.49|0
1652171610000|2022-05-10 08:33:30|57.87|55.47|57.87|55.47|57.87|55.47|57.87|55.47|0
1652171620000|2022-05-10 08:33:40|57.92|55.52|57.92|55.52|57.92|55.52|57.92|55.52|0
1652171630000|2022-05-10 08:33:50|57.87|55.47|57.81|55.41|57.87|55.47|57.81|55.41|0
1652171640000|2022-05-10 08:34:00|57.87|55.47|57.87|55.47|57.87|55.47|57.87|55.47|0
1652171650000|2022-05-10 08:34:10|57.84|55.44|57.81|55.41|57.84|55.44|57.81|55.41|0
1652171660000|2022-05-10 08:34:20|57.71|55.31|57.81|55.41|57.81|55.41|57.71|55.31|0
1652171670000|2022-05-10 08:34:30|57.87|55.47|57.87|55.47|57.87|55.47|57.87|55.47|0
1652171680000|2022-05-10 08:34:40|57.81|55.41|57.92|55.52|57.92|55.52|57.81|55.41|0
1652171700000|2022-05-10 08:35:00|57.86|55.46|57.81|55.41|57.92|55.52|57.81|55.41|0
1652171710000|2022-05-10 08:35:10|57.76|55.36|57.84|55.44|57.84|55.44|57.76|55.36|0
1652171720000|2022-05-10 08:35:20|57.92|55.52|57.92|55.52|57.92|55.52|57.92|55.52|0
1652171750000|2022-05-10 08:35:50|57.86|55.46|57.86|55.46|57.92|55.52|57.86|55.46|0
1652171760000|2022-05-10 08:36:00|57.92|55.52|57.81|55.41|57.92|55.52|57.81|55.41|0
1652171770000|2022-05-10 08:36:10|57.86|55.46|57.81|55.41|57.86|55.46|57.76|55.36|0
1652171780000|2022-05-10 08:36:20|57.86|55.46|57.86|55.46|57.86|55.46|57.86|55.46|0
1652171790000|2022-05-10 08:36:30|57.81|55.41|57.71|55.31|57.81|55.41|57.71|55.31|0
1652171800000|2022-05-10 08:36:40|57.68|55.28|57.6|55.2|57.68|55.28|57.55|55.15|0
1652171810000|2022-05-10 08:36:50|57.57|55.17|57.52|55.12|57.57|55.17|57.47|55.07|0
1652171820000|2022-05-10 08:37:00|57.57|55.17|57.6|55.2|57.6|55.2|57.57|55.17|0
1652171830000|2022-05-10 08:37:10|57.71|55.31|57.71|55.31|57.71|55.31|57.71|55.31|0
1652171840000|2022-05-10 08:37:20|57.65|55.25|57.68|55.28|57.68|55.28|57.65|55.25|0
1652171850000|2022-05-10 08:37:30|57.76|55.36|57.81|55.41|57.81|55.41|57.76|55.36|0
1652171860000|2022-05-10 08:37:40|57.76|55.36|57.76|55.36|57.81|55.41|57.76|55.36|0
1652171870000|2022-05-10 08:37:50|57.81|55.41|57.92|55.52|57.92|55.52|57.81|55.41|0
1652171880000|2022-05-10 08:38:00|57.86|55.46|57.81|55.41|57.86|55.46|57.81|55.41|0
1652171890000|2022-05-10 08:38:10|57.86|55.46|57.92|55.52|57.92|55.52|57.81|55.41|0
1652171930000|2022-05-10 08:38:50|57.86|55.46|57.92|55.52|57.92|55.52|57.86|55.46|0
1652171940000|2022-05-10 08:39:00|57.86|55.46|57.92|55.52|57.92|55.52|57.86|55.46|0
1652171950000|2022-05-10 08:39:10|57.81|55.41|57.71|55.31|57.81|55.41|57.71|55.31|0
1652171960000|2022-05-10 08:39:20|57.65|55.25|57.55|55.15|57.65|55.25|57.55|55.15|0
1652171970000|2022-05-10 08:39:30|57.5|55.1|57.76|55.36|57.81|55.41|57.5|55.1|0
1652171980000|2022-05-10 08:39:40|57.81|55.41|57.81|55.41|57.81|55.41|57.81|55.41|0
1652172000000|2022-05-10 08:40:00|57.76|55.36|57.76|55.36|57.76|55.36|57.76|55.36|0
1652172020000|2022-05-10 08:40:20|57.71|55.31|57.65|55.25|57.71|55.31|57.65|55.25|0
1652172030000|2022-05-10 08:40:30|57.6|55.2|57.71|55.31|57.71|55.31|57.6|55.2|0
1652172040000|2022-05-10 08:40:40|57.6|55.2|57.44|55.04|57.6|55.2|57.44|55.04|0
1652172050000|2022-05-10 08:40:50|57.6|55.2|57.44|55.04|57.6|55.2|57.44|55.04|0
1652172060000|2022-05-10 08:41:00|57.5|55.1|57.55|55.15|57.55|55.15|57.5|55.1|0
1652172070000|2022-05-10 08:41:10|57.39|54.99|57.13|54.73|57.39|54.99|57.13|54.73|0
1652172080000|2022-05-10 08:41:20|57.26|54.86|57.08|54.68|57.26|54.86|56.92|54.52|0
1652172090000|2022-05-10 08:41:30|57.18|54.78|57.23|54.83|57.23|54.83|57.18|54.78|0
1652172100000|2022-05-10 08:41:40|57.34|54.94|57.29|54.89|57.34|54.94|57.29|54.89|0
1652172110000|2022-05-10 08:41:50|57.23|54.83|57.29|54.89|57.34|54.94|57.23|54.83|0
1652172120000|2022-05-10 08:42:00|57.34|54.94|57.29|54.89|57.34|54.94|57.29|54.89|0
1652172130000|2022-05-10 08:42:10|57.23|54.83|57.34|54.94|57.34|54.94|57.23|54.83|0
1652172140000|2022-05-10 08:42:20|57.23|54.83|57.23|54.83|57.29|54.89|57.23|54.83|0
1652172150000|2022-05-10 08:42:30|57.29|54.89|57.23|54.83|57.29|54.89|57.23|54.83|0
1652172160000|2022-05-10 08:42:40|57.18|54.78|57.13|54.73|57.18|54.78|57.13|54.73|0
1652172170000|2022-05-10 08:42:50|57.08|54.68|57.13|54.73|57.16|54.76|57.08|54.68|0
1652172180000|2022-05-10 08:43:00|57.23|54.83|57.34|54.94|57.34|54.94|57.23|54.83|0
1652172190000|2022-05-10 08:43:10|57.18|54.78|57.13|54.73|57.18|54.78|57.13|54.73|0
1652172200000|2022-05-10 08:43:20|57.18|54.78|57.18|54.78|57.18|54.78|57.18|54.78|0
1652172210000|2022-05-10 08:43:30|57.21|54.81|57.23|54.83|57.29|54.89|57.21|54.81|0
1652172220000|2022-05-10 08:43:40|57.21|54.81|57.18|54.78|57.23|54.83|57.18|54.78|0
1652172230000|2022-05-10 08:43:50|57.13|54.73|57.15|54.75|57.18|54.78|57.13|54.73|0
1652172240000|2022-05-10 08:44:00|57.08|54.68|57.13|54.73|57.13|54.73|57.08|54.68|0
1652172250000|2022-05-10 08:44:10|57.1|54.7|57.13|54.73|57.13|54.73|57.1|54.7|0
1652172260000|2022-05-10 08:44:20|57.15|54.75|57.23|54.83|57.23|54.83|57.15|54.75|0
1652172270000|2022-05-10 08:44:30|57.18|54.78|57.23|54.83|57.23|54.83|57.18|54.78|0
1652172280000|2022-05-10 08:44:40|57.21|54.81|57.21|54.81|57.23|54.83|57.18|54.78|0
1652172290000|2022-05-10 08:44:50|57.23|54.83|57.34|54.94|57.34|54.94|57.23|54.83|0
1652172300000|2022-05-10 08:45:00|57.49|55.09|57.34|54.94|57.49|55.09|57.34|54.94|0
1652172310000|2022-05-10 08:45:10|57.39|54.99|57.34|54.94|57.39|54.99|57.34|54.94|0
1652172320000|2022-05-10 08:45:20|57.36|54.96|57.34|54.94|57.36|54.96|57.34|54.94|0
1652172330000|2022-05-10 08:45:30|57.23|54.83|57.26|54.86|57.29|54.89|57.23|54.83|0
1652172340000|2022-05-10 08:45:40|57.29|54.89|57.23|54.83|57.34|54.94|57.23|54.83|0
1652172350000|2022-05-10 08:45:50|57.18|54.78|57.31|54.91|57.31|54.91|57.18|54.78|0
1652172360000|2022-05-10 08:46:00|57.39|54.99|57.34|54.94|57.41|55.01|57.31|54.91|0
1652172370000|2022-05-10 08:46:10|57.31|54.91|57.34|54.94|57.34|54.94|57.29|54.89|0
1652172380000|2022-05-10 08:46:20|57.39|54.99|57.44|55.04|57.44|55.04|57.39|54.99|0
1652172390000|2022-05-10 08:46:30|57.49|55.09|57.49|55.09|57.65|55.25|57.49|55.09|0
1652172400000|2022-05-10 08:46:40|57.47|55.07|57.49|55.09|57.49|55.09|57.47|55.07|0
1652172410000|2022-05-10 08:46:50|57.55|55.15|57.49|55.09|57.55|55.15|57.39|54.99|0
1652172420000|2022-05-10 08:47:00|57.52|55.12|57.52|55.12|57.55|55.15|57.52|55.12|0
1652172430000|2022-05-10 08:47:10|57.57|55.17|57.65|55.25|57.65|55.25|57.55|55.15|0
1652172440000|2022-05-10 08:47:20|57.7|55.3|57.73|55.33|57.73|55.33|57.7|55.3|0
1652172450000|2022-05-10 08:47:30|57.7|55.3|57.7|55.3|57.7|55.3|57.7|55.3|0
1652172460000|2022-05-10 08:47:40|57.57|55.17|57.57|55.17|57.57|55.17|57.55|55.15|0
1652172470000|2022-05-10 08:47:50|57.6|55.2|57.7|55.3|57.7|55.3|57.6|55.2|0
1652172480000|2022-05-10 08:48:00|57.73|55.33|57.83|55.43|57.83|55.43|57.73|55.33|0
1652172490000|2022-05-10 08:48:10|57.86|55.46|57.91|55.51|57.91|55.51|57.86|55.46|0
1652172500000|2022-05-10 08:48:20|57.86|55.46|57.91|55.51|57.91|55.51|57.86|55.46|0
1652172520000|2022-05-10 08:48:40|57.81|55.41|57.7|55.3|57.81|55.41|57.7|55.3|0
1652172530000|2022-05-10 08:48:50|57.67|55.27|57.65|55.25|57.67|55.27|57.65|55.25|0
1652172540000|2022-05-10 08:49:00|57.67|55.27|57.67|55.27|57.7|55.3|57.67|55.27|0
1652172550000|2022-05-10 08:49:10|57.75|55.35|57.81|55.41|57.81|55.41|57.75|55.35|0
1652172560000|2022-05-10 08:49:20|57.75|55.35|57.73|55.33|57.75|55.35|57.73|55.33|0
1652172570000|2022-05-10 08:49:30|57.7|55.3|57.7|55.3|57.7|55.3|57.65|55.25|0
1652172580000|2022-05-10 08:49:40|57.73|55.33|57.7|55.3|57.73|55.33|57.7|55.3|0
1652172590000|2022-05-10 08:49:50|57.65|55.25|57.65|55.25|57.65|55.25|57.65|55.25|0
1652172600000|2022-05-10 08:50:00|57.62|55.22|57.67|55.27|57.67|55.27|57.62|55.22|0
1652172610000|2022-05-10 08:50:10|57.65|55.25|57.75|55.35|57.75|55.35|57.65|55.25|0
1652172620000|2022-05-10 08:50:20|57.73|55.33|57.7|55.3|57.73|55.33|57.7|55.3|0
1652172630000|2022-05-10 08:50:30|57.65|55.25|57.75|55.35|57.75|55.35|57.65|55.25|0
1652172640000|2022-05-10 08:50:40|57.86|55.46|57.81|55.41|57.88|55.48|57.81|55.41|0
1652172650000|2022-05-10 08:50:50|57.75|55.35|57.65|55.25|57.75|55.35|57.65|55.25|0
1652172660000|2022-05-10 08:51:00|57.6|55.2|57.57|55.17|57.6|55.2|57.57|55.17|0
1652172670000|2022-05-10 08:51:10|57.54|55.14|57.65|55.25|57.7|55.3|57.54|55.14|0
1652172680000|2022-05-10 08:51:20|57.67|55.27|57.6|55.2|57.67|55.27|57.6|55.2|0
1652172690000|2022-05-10 08:51:30|57.62|55.22|57.54|55.14|57.65|55.25|57.54|55.14|0
1652172700000|2022-05-10 08:51:40|57.57|55.17|57.6|55.2|57.6|55.2|57.57|55.17|0
1652172710000|2022-05-10 08:51:50|57.57|55.17|57.6|55.2|57.6|55.2|57.54|55.14|0
1652172720000|2022-05-10 08:52:00|57.7|55.3|57.75|55.35|57.75|55.35|57.7|55.3|0
1652172730000|2022-05-10 08:52:10|57.81|55.41|57.81|55.41|57.86|55.46|57.81|55.41|0
1652172740000|2022-05-10 08:52:20|57.75|55.35|57.6|55.2|57.75|55.35|57.6|55.2|0
1652172750000|2022-05-10 08:52:30|57.65|55.25|57.6|55.2|57.65|55.25|57.54|55.14|0
1652172760000|2022-05-10 08:52:40|57.54|55.14|57.49|55.09|57.54|55.14|57.49|55.09|0
1652172770000|2022-05-10 08:52:50|57.44|55.04|57.54|55.14|57.6|55.2|57.44|55.04|0
1652172780000|2022-05-10 08:53:00|57.6|55.2|57.6|55.2|57.6|55.2|57.6|55.2|0
1652172790000|2022-05-10 08:53:10|57.65|55.25|57.67|55.27|57.67|55.27|57.65|55.25|0
1652172800000|2022-05-10 08:53:20|57.65|55.25|57.65|55.25|57.65|55.25|57.65|55.25|0
1652172810000|2022-05-10 08:53:30|57.7|55.3|57.62|55.22|57.7|55.3|57.62|55.22|0
1652172820000|2022-05-10 08:53:40|57.6|55.2|57.54|55.14|57.6|55.2|57.54|55.14|0
1652172830000|2022-05-10 08:53:50|57.52|55.12|57.54|55.14|57.54|55.14|57.52|55.12|0
1652172840000|2022-05-10 08:54:00|57.39|54.99|57.31|54.91|57.39|54.99|57.23|54.83|0
1652172850000|2022-05-10 08:54:10|57.28|54.88|57.28|54.88|57.28|54.88|57.28|54.88|0
1652172860000|2022-05-10 08:54:20|57.33|54.93|57.28|54.88|57.33|54.93|57.28|54.88|0
1652172870000|2022-05-10 08:54:30|57.33|54.93|57.39|54.99|57.39|54.99|57.28|54.88|0
1652172880000|2022-05-10 08:54:40|57.33|54.93|57.28|54.88|57.33|54.93|57.28|54.88|0
1652172890000|2022-05-10 08:54:50|57.25|54.85|56.99|54.59|57.25|54.85|56.99|54.59|0
1652172900000|2022-05-10 08:55:00|57.05|54.65|57.23|54.83|57.28|54.88|57.05|54.65|0
1652172910000|2022-05-10 08:55:10|57.28|54.88|57.28|54.88|57.28|54.88|57.28|54.88|0
1652172920000|2022-05-10 08:55:20|57.31|54.91|57.39|54.99|57.39|54.99|57.28|54.88|0
1652172930000|2022-05-10 08:55:30|57.41|55.01|57.39|54.99|57.41|55.01|57.39|54.99|0
1652172940000|2022-05-10 08:55:40|57.49|55.09|57.44|55.04|57.49|55.09|57.44|55.04|0
1652172950000|2022-05-10 08:55:50|57.39|54.99|57.44|55.04|57.44|55.04|57.39|54.99|0
1652172960000|2022-05-10 08:56:00|57.39|54.99|57.33|54.93|57.39|54.99|57.33|54.93|0
1652172970000|2022-05-10 08:56:10|57.28|54.88|57.28|54.88|57.31|54.91|57.28|54.88|0
1652172980000|2022-05-10 08:56:20|57.31|54.91|57.25|54.85|57.33|54.93|57.25|54.85|0
1652172990000|2022-05-10 08:56:30|57.23|54.83|57.25|54.85|57.25|54.85|57.23|54.83|0
1652173000000|2022-05-10 08:56:40|57.18|54.78|57.23|54.83|57.28|54.88|57.18|54.78|0
1652173010000|2022-05-10 08:56:50|57.18|54.78|57.12|54.72|57.18|54.78|57.12|54.72|0
1652173020000|2022-05-10 08:57:00|57.07|54.67|57.07|54.67|57.07|54.67|57.07|54.67|0
1652173030000|2022-05-10 08:57:10|57.12|54.72|57.02|54.62|57.12|54.72|57.02|54.62|0
1652173040000|2022-05-10 08:57:20|57.07|54.67|57.18|54.78|57.2|54.8|57.07|54.67|0
1652173050000|2022-05-10 08:57:30|57.15|54.75|57.15|54.75|57.15|54.75|57.12|54.72|0
1652173060000|2022-05-10 08:57:40|57.12|54.72|57.18|54.78|57.18|54.78|57.12|54.72|0
1652173070000|2022-05-10 08:57:50|57.2|54.8|57.33|54.93|57.33|54.93|57.2|54.8|0
1652173080000|2022-05-10 08:58:00|57.28|54.88|57.33|54.93|57.38|54.98|57.28|54.88|0
1652173090000|2022-05-10 08:58:10|57.44|55.04|57.49|55.09|57.51|55.11|57.44|55.04|0
1652173100000|2022-05-10 08:58:20|57.44|55.04|57.51|55.11|57.54|55.14|57.44|55.04|0
1652173110000|2022-05-10 08:58:30|57.54|55.14|57.51|55.11|57.54|55.14|57.49|55.09|0
1652173120000|2022-05-10 08:58:40|57.59|55.19|57.46|55.06|57.59|55.19|57.44|55.04|0
1652173130000|2022-05-10 08:58:50|57.54|55.14|57.75|55.35|57.75|55.35|57.54|55.14|0
1652173140000|2022-05-10 08:59:00|57.65|55.25|57.7|55.3|57.7|55.3|57.65|55.25|0
1652173150000|2022-05-10 08:59:10|57.75|55.35|57.59|55.19|57.75|55.35|57.59|55.19|0
1652173160000|2022-05-10 08:59:20|57.62|55.22|57.59|55.19|57.62|55.22|57.59|55.19|0
1652173170000|2022-05-10 08:59:30|57.54|55.14|57.59|55.19|57.59|55.19|57.54|55.14|0
1652173180000|2022-05-10 08:59:40|57.57|55.17|57.62|55.22|57.65|55.25|57.57|55.17|0
1652173190000|2022-05-10 08:59:50|57.65|55.25|57.59|55.19|57.65|55.25|57.59|55.19|0
1652173200000|2022-05-10 09:00:00|57.62|55.22|57.67|55.27|57.67|55.27|57.62|55.22|0
1652173210000|2022-05-10 09:00:10|57.7|55.3|57.59|55.19|57.7|55.3|57.59|55.19|0
1652173220000|2022-05-10 09:00:20|57.7|55.3|57.65|55.25|57.7|55.3|57.65|55.25|0
1652173230000|2022-05-10 09:00:30|57.7|55.3|57.62|55.22|57.7|55.3|57.62|55.22|0
1652173240000|2022-05-10 09:00:40|57.65|55.25|57.59|55.19|57.65|55.25|57.59|55.19|0
1652173250000|2022-05-10 09:00:50|57.49|55.09|57.54|55.14|57.54|55.14|57.49|55.09|0
1652173260000|2022-05-10 09:01:00|57.59|55.19|57.67|55.27|57.67|55.27|57.59|55.19|0
1652173270000|2022-05-10 09:01:10|57.7|55.3|57.7|55.3|57.7|55.3|57.7|55.3|0
1652173280000|2022-05-10 09:01:20|57.83|55.43|57.8|55.4|57.83|55.43|57.8|55.4|0
1652173290000|2022-05-10 09:01:30|57.77|55.37|57.72|55.32|57.77|55.37|57.7|55.3|0
1652173300000|2022-05-10 09:01:40|57.7|55.3|57.7|55.3|57.75|55.35|57.7|55.3|0
1652173310000|2022-05-10 09:01:50|57.75|55.35|57.62|55.22|57.75|55.35|57.54|55.14|0
1652173320000|2022-05-10 09:02:00|57.72|55.32|57.72|55.32|57.72|55.32|57.7|55.3|0
1652173330000|2022-05-10 09:02:10|57.75|55.35|57.77|55.37|57.77|55.37|57.7|55.3|0
1652173340000|2022-05-10 09:02:20|57.75|55.35|57.7|55.3|57.75|55.35|57.7|55.3|0
1652173350000|2022-05-10 09:02:30|57.64|55.24|57.64|55.24|57.7|55.3|57.64|55.24|0
1652173360000|2022-05-10 09:02:40|57.62|55.22|57.67|55.27|57.67|55.27|57.62|55.22|0
1652173370000|2022-05-10 09:02:50|57.72|55.32|57.75|55.35|57.75|55.35|57.72|55.32|0
1652173390000|2022-05-10 09:03:10|57.85|55.45|57.8|55.4|57.85|55.45|57.8|55.4|0
1652173400000|2022-05-10 09:03:20|57.75|55.35|57.8|55.4|57.8|55.4|57.75|55.35|0
1652173410000|2022-05-10 09:03:30|57.83|55.43|57.85|55.45|57.85|55.45|57.8|55.4|0
1652173420000|2022-05-10 09:03:40|57.88|55.48|57.85|55.45|57.88|55.48|57.85|55.45|0
1652173430000|2022-05-10 09:03:50|57.8|55.4|57.7|55.3|57.83|55.43|57.7|55.3|0
1652173440000|2022-05-10 09:04:00|57.64|55.24|57.59|55.19|57.64|55.24|57.54|55.14|0
1652173450000|2022-05-10 09:04:10|57.64|55.24|57.54|55.14|57.64|55.24|57.54|55.14|0
1652173460000|2022-05-10 09:04:20|57.43|55.03|57.23|54.83|57.43|55.03|57.23|54.83|0
1652173470000|2022-05-10 09:04:30|57.25|54.85|57.28|54.88|57.3|54.9|57.25|54.85|0
1652173480000|2022-05-10 09:04:40|57.3|54.9|57.33|54.93|57.33|54.93|57.3|54.9|0
1652173490000|2022-05-10 09:04:50|57.49|55.09|57.56|55.16|57.59|55.19|57.49|55.09|0
1652173500000|2022-05-10 09:05:00|57.51|55.11|57.59|55.19|57.59|55.19|57.51|55.11|0
1652173510000|2022-05-10 09:05:10|57.64|55.24|57.59|55.19|57.64|55.24|57.59|55.19|0
1652173520000|2022-05-10 09:05:20|57.64|55.24|57.51|55.11|57.64|55.24|57.51|55.11|0
1652173530000|2022-05-10 09:05:30|57.54|55.14|57.67|55.27|57.7|55.3|57.54|55.14|0
1652173540000|2022-05-10 09:05:40|57.7|55.3|57.62|55.22|57.7|55.3|57.62|55.22|0
1652173550000|2022-05-10 09:05:50|57.59|55.19|57.54|55.14|57.62|55.22|57.54|55.14|0
1652173560000|2022-05-10 09:06:00|57.59|55.19|57.59|55.19|57.59|55.19|57.54|55.14|0
1652173570000|2022-05-10 09:06:10|57.56|55.16|57.64|55.24|57.64|55.24|57.56|55.16|0
1652173580000|2022-05-10 09:06:20|57.7|55.3|57.67|55.27|57.7|55.3|57.67|55.27|0
1652173590000|2022-05-10 09:06:30|57.64|55.24|57.59|55.19|57.64|55.24|57.59|55.19|0
1652173600000|2022-05-10 09:06:40|57.62|55.22|57.59|55.19|57.62|55.22|57.54|55.14|0
1652173610000|2022-05-10 09:06:50|57.64|55.24|57.59|55.19|57.64|55.24|57.59|55.19|0
1652173620000|2022-05-10 09:07:00|57.54|55.14|57.64|55.24|57.64|55.24|57.54|55.14|0
1652173630000|2022-05-10 09:07:10|57.69|55.29|57.77|55.37|57.8|55.4|57.69|55.29|0
1652173640000|2022-05-10 09:07:20|57.75|55.35|57.64|55.24|57.75|55.35|57.64|55.24|0
1652173650000|2022-05-10 09:07:30|57.69|55.29|57.69|55.29|57.69|55.29|57.69|55.29|0
1652173660000|2022-05-10 09:07:40|57.75|55.35|57.9|55.5|57.9|55.5|57.75|55.35|0
1652173670000|2022-05-10 09:07:50|57.85|55.45|57.8|55.4|57.85|55.45|57.8|55.4|0
1652173680000|2022-05-10 09:08:00|57.85|55.45|57.85|55.45|57.88|55.48|57.85|55.45|0
1652173690000|2022-05-10 09:08:10|57.8|55.4|57.8|55.4|57.85|55.45|57.8|55.4|0
1652173700000|2022-05-10 09:08:20|57.82|55.42|57.8|55.4|57.82|55.42|57.77|55.37|0
1652173710000|2022-05-10 09:08:30|57.85|55.45|57.8|55.4|57.85|55.45|57.8|55.4|0
1652173720000|2022-05-10 09:08:40|57.85|55.45|57.9|55.5|57.9|55.5|57.85|55.45|0
1652173730000|2022-05-10 09:08:50|57.85|55.45|57.88|55.48|57.88|55.48|57.85|55.45|0
1652173740000|2022-05-10 09:09:00|57.8|55.4|57.9|55.5|57.9|55.5|57.8|55.4|0
1652173750000|2022-05-10 09:09:10|57.88|55.48|57.9|55.5|57.9|55.5|57.88|55.48|0
1652173780000|2022-05-10 09:09:40|57.85|55.45|57.85|55.45|57.85|55.45|57.85|55.45|0
1652173790000|2022-05-10 09:09:50|57.88|55.48|57.9|55.5|57.9|55.5|57.88|55.48|0
1652173800000|2022-05-10 09:10:00|58.43|56.03|58.17|55.77|58.43|56.03|58.11|55.71|0
1652173810000|2022-05-10 09:10:10|58.22|55.82|58.24|55.84|58.27|55.87|58.22|55.82|0
1652173820000|2022-05-10 09:10:20|58.27|55.87|58.22|55.82|58.27|55.87|58.22|55.82|0
1652173830000|2022-05-10 09:10:30|58.11|55.71|58.01|55.61|58.11|55.71|58.01|55.61|0
1652173840000|2022-05-10 09:10:40|58.06|55.66|58.09|55.69|58.09|55.69|58.01|55.61|0
1652173850000|2022-05-10 09:10:50|58.11|55.71|58.11|55.71|58.11|55.71|58.06|55.66|0
1652173860000|2022-05-10 09:11:00|58.06|55.66|58.11|55.71|58.11|55.71|58.06|55.66|0
1652173870000|2022-05-10 09:11:10|58.06|55.66|58.11|55.71|58.11|55.71|58.06|55.66|0
1652173880000|2022-05-10 09:11:20|58.06|55.66|58.27|55.87|58.27|55.87|58.06|55.66|0
1652173890000|2022-05-10 09:11:30|58.32|55.92|58.38|55.98|58.38|55.98|58.32|55.92|0
1652173900000|2022-05-10 09:11:40|58.27|55.87|58.27|55.87|58.3|55.9|58.27|55.87|0
1652173910000|2022-05-10 09:11:50|58.32|55.92|58.32|55.92|58.32|55.92|58.3|55.9|0
1652173930000|2022-05-10 09:12:10|58.27|55.87|58.14|55.74|58.27|55.87|58.14|55.74|0
1652173940000|2022-05-10 09:12:20|58.11|55.71|58.01|55.61|58.11|55.71|58.01|55.61|0
1652173950000|2022-05-10 09:12:30|58.06|55.66|58.06|55.66|58.06|55.66|58.06|55.66|0
1652173960000|2022-05-10 09:12:40|58.17|55.77|58.17|55.77|58.17|55.77|58.17|55.77|0
1652173970000|2022-05-10 09:12:50|58.22|55.82|58.11|55.71|58.22|55.82|58.11|55.71|0
1652173980000|2022-05-10 09:13:00|58.17|55.77|58.17|55.77|58.17|55.77|58.17|55.77|0
1652173990000|2022-05-10 09:13:10|58.11|55.71|58.27|55.87|58.27|55.87|58.11|55.71|0
1652174000000|2022-05-10 09:13:20|58.22|55.82|58.17|55.77|58.27|55.87|58.17|55.77|0
1652174010000|2022-05-10 09:13:30|58.22|55.82|58.27|55.87|58.27|55.87|58.22|55.82|0
1652174020000|2022-05-10 09:13:40|58.32|55.92|58.32|55.92|58.32|55.92|58.32|55.92|0
1652174030000|2022-05-10 09:13:50|58.27|55.87|58.22|55.82|58.32|55.92|58.22|55.82|0
1652174040000|2022-05-10 09:14:00|58.24|55.84|58.17|55.77|58.24|55.84|58.17|55.77|0
1652174050000|2022-05-10 09:14:10|58.19|55.79|58.22|55.82|58.22|55.82|58.17|55.77|0
1652174060000|2022-05-10 09:14:20|58.27|55.87|58.4|56|58.4|56|58.27|55.87|0
1652174070000|2022-05-10 09:14:30|58.43|56.03|58.43|56.03|58.45|56.05|58.43|56.03|0
1652174080000|2022-05-10 09:14:40|58.38|55.98|58.38|55.98|58.38|55.98|58.38|55.98|0
1652174090000|2022-05-10 09:14:50|58.43|56.03|58.45|56.05|58.48|56.08|58.43|56.03|0
1652174100000|2022-05-10 09:15:00|58.43|56.03|58.48|56.08|58.48|56.08|58.43|56.03|0
1652174110000|2022-05-10 09:15:10|58.53|56.13|58.48|56.08|58.53|56.13|58.48|56.08|0
1652174120000|2022-05-10 09:15:20|58.43|56.03|58.32|55.92|58.48|56.08|58.32|55.92|0
1652174130000|2022-05-10 09:15:30|58.38|55.98|58.32|55.92|58.38|55.98|58.32|55.92|0
1652174140000|2022-05-10 09:15:40|58.3|55.9|58.32|55.92|58.32|55.92|58.27|55.87|0
1652174150000|2022-05-10 09:15:50|58.27|55.87|58.24|55.84|58.27|55.87|58.24|55.84|0
1652174160000|2022-05-10 09:16:00|58.27|55.87|58.22|55.82|58.27|55.87|58.22|55.82|0
1652174170000|2022-05-10 09:16:10|58.27|55.87|58.32|55.92|58.32|55.92|58.27|55.87|0
1652174180000|2022-05-10 09:16:20|58.27|55.87|58.22|55.82|58.27|55.87|58.22|55.82|0
1652174190000|2022-05-10 09:16:30|58.27|55.87|58.27|55.87|58.27|55.87|58.24|55.84|0
1652174200000|2022-05-10 09:16:40|58.22|55.82|58.22|55.82|58.24|55.84|58.22|55.82|0
1652174220000|2022-05-10 09:17:00|58.32|55.92|58.29|55.89|58.32|55.92|58.27|55.87|0
1652174230000|2022-05-10 09:17:10|58.27|55.87|58.32|55.92|58.32|55.92|58.27|55.87|0
1652174250000|2022-05-10 09:17:30|58.29|55.89|58.27|55.87|58.32|55.92|58.27|55.87|0
1652174270000|2022-05-10 09:17:50|58.29|55.89|58.29|55.89|58.29|55.89|58.27|55.87|0
1652174280000|2022-05-10 09:18:00|58.27|55.87|58.32|55.92|58.32|55.92|58.27|55.87|0
1652174290000|2022-05-10 09:18:10|58.22|55.82|58.22|55.82|58.22|55.82|58.22|55.82|0
1652174300000|2022-05-10 09:18:20|58.16|55.76|58.06|55.66|58.16|55.76|58.06|55.66|0
1652174310000|2022-05-10 09:18:30|57.95|55.55|57.95|55.55|57.95|55.55|57.9|55.5|0
1652174320000|2022-05-10 09:18:40|58.01|55.61|57.85|55.45|58.01|55.61|57.85|55.45|0
1652174330000|2022-05-10 09:18:50|57.8|55.4|57.74|55.34|57.82|55.42|57.74|55.34|0
1652174340000|2022-05-10 09:19:00|57.8|55.4|57.8|55.4|57.8|55.4|57.8|55.4|0
1652174350000|2022-05-10 09:19:10|57.74|55.34|57.8|55.4|57.8|55.4|57.74|55.34|0
1652174360000|2022-05-10 09:19:20|57.74|55.34|57.64|55.24|57.74|55.34|57.64|55.24|0
1652174370000|2022-05-10 09:19:30|57.66|55.26|57.74|55.34|57.74|55.34|57.66|55.26|0
1652174380000|2022-05-10 09:19:40|57.69|55.29|57.64|55.24|57.69|55.29|57.64|55.24|0
1652174390000|2022-05-10 09:19:50|57.59|55.19|57.69|55.29|57.69|55.29|57.53|55.13|0
1652174410000|2022-05-10 09:20:10|57.64|55.24|57.43|55.03|57.64|55.24|57.43|55.03|0
1652174420000|2022-05-10 09:20:20|57.38|54.98|57.27|54.87|57.38|54.98|57.27|54.87|0
1652174430000|2022-05-10 09:20:30|57.32|54.92|57.35|54.95|57.35|54.95|57.22|54.82|0
1652174440000|2022-05-10 09:20:40|57.32|54.92|57.45|55.05|57.45|55.05|57.32|54.92|0
1652174450000|2022-05-10 09:20:50|57.43|55.03|57.4|55|57.43|55.03|57.38|54.98|0
1652174460000|2022-05-10 09:21:00|57.43|55.03|57.53|55.13|57.53|55.13|57.43|55.03|0
1652174470000|2022-05-10 09:21:10|57.51|55.11|57.48|55.08|57.51|55.11|57.48|55.08|0
1652174480000|2022-05-10 09:21:20|57.51|55.11|57.53|55.13|57.53|55.13|57.51|55.11|0
1652174490000|2022-05-10 09:21:30|57.58|55.18|57.43|55.03|57.58|55.18|57.43|55.03|0
1652174500000|2022-05-10 09:21:40|57.38|54.98|57.48|55.08|57.48|55.08|57.38|54.98|0
1652174510000|2022-05-10 09:21:50|57.56|55.16|57.64|55.24|57.64|55.24|57.56|55.16|0
1652174520000|2022-05-10 09:22:00|57.58|55.18|57.66|55.26|57.66|55.26|57.58|55.18|0
1652174530000|2022-05-10 09:22:10|57.61|55.21|57.5|55.1|57.61|55.21|57.5|55.1|0
1652174540000|2022-05-10 09:22:20|57.48|55.08|57.48|55.08|57.53|55.13|57.48|55.08|0
1652174550000|2022-05-10 09:22:30|57.53|55.13|57.53|55.13|57.53|55.13|57.53|55.13|0
1652174560000|2022-05-10 09:22:40|57.5|55.1|57.58|55.18|57.58|55.18|57.5|55.1|0
1652174570000|2022-05-10 09:22:50|57.69|55.29|57.64|55.24|57.69|55.29|57.64|55.24|0
1652174580000|2022-05-10 09:23:00|57.69|55.29|57.71|55.31|57.74|55.34|57.69|55.29|0
1652174590000|2022-05-10 09:23:10|57.74|55.34|57.74|55.34|57.74|55.34|57.71|55.31|0
1652174600000|2022-05-10 09:23:20|57.69|55.29|57.64|55.24|57.69|55.29|57.64|55.24|0
1652174610000|2022-05-10 09:23:30|57.61|55.21|57.74|55.34|57.74|55.34|57.61|55.21|0
1652174620000|2022-05-10 09:23:40|57.85|55.45|57.9|55.5|57.9|55.5|57.85|55.45|0
1652174630000|2022-05-10 09:23:50|57.95|55.55|57.98|55.58|58|55.6|57.95|55.55|0
1652174640000|2022-05-10 09:24:00|57.9|55.5|57.74|55.34|57.9|55.5|57.74|55.34|0
1652174650000|2022-05-10 09:24:10|57.66|55.26|57.61|55.21|57.66|55.26|57.58|55.18|0
1652174660000|2022-05-10 09:24:20|57.45|55.05|57.43|55.03|57.45|55.05|57.4|55|0
1652174670000|2022-05-10 09:24:30|57.48|55.08|57.48|55.08|57.48|55.08|57.45|55.05|0
1652174680000|2022-05-10 09:24:40|57.5|55.1|57.5|55.1|57.5|55.1|57.48|55.08|0
1652174690000|2022-05-10 09:24:50|57.48|55.08|57.45|55.05|57.48|55.08|57.4|55|0
1652174700000|2022-05-10 09:25:00|57.43|55.03|57.53|55.13|57.53|55.13|57.43|55.03|0
1652174710000|2022-05-10 09:25:10|57.48|55.08|57.48|55.08|57.48|55.08|57.48|55.08|0
1652174720000|2022-05-10 09:25:20|57.45|55.05|57.4|55|57.45|55.05|57.4|55|0
1652174730000|2022-05-10 09:25:30|57.45|55.05|57.45|55.05|57.45|55.05|57.43|55.03|0
1652174740000|2022-05-10 09:25:40|57.58|55.18|57.53|55.13|57.58|55.18|57.5|55.1|0
1652174750000|2022-05-10 09:25:50|57.5|55.1|57.48|55.08|57.5|55.1|57.48|55.08|0
1652174760000|2022-05-10 09:26:00|57.45|55.05|57.45|55.05|57.48|55.08|57.45|55.05|0
1652174770000|2022-05-10 09:26:10|57.48|55.08|57.43|55.03|57.48|55.08|57.37|54.97|0
1652174780000|2022-05-10 09:26:20|57.4|55|57.32|54.92|57.4|55|57.32|54.92|0
1652174800000|2022-05-10 09:26:40|57.27|54.87|57.27|54.87|57.27|54.87|57.27|54.87|0
1652174810000|2022-05-10 09:26:50|57.24|54.84|57.27|54.87|57.27|54.87|57.24|54.84|0
1652174820000|2022-05-10 09:27:00|57.37|54.97|57.24|54.84|57.37|54.97|57.24|54.84|0
1652174830000|2022-05-10 09:27:10|57.22|54.82|57.19|54.79|57.22|54.82|57.19|54.79|0
1652174840000|2022-05-10 09:27:20|57.27|54.87|57.27|54.87|57.32|54.92|57.27|54.87|0
1652174850000|2022-05-10 09:27:30|57.37|54.97|57.37|54.97|57.4|55|57.37|54.97|0
1652174860000|2022-05-10 09:27:40|57.43|55.03|57.35|54.95|57.43|55.03|57.35|54.95|0
1652174870000|2022-05-10 09:27:50|57.27|54.87|57.27|54.87|57.27|54.87|57.27|54.87|0
1652174880000|2022-05-10 09:28:00|57.24|54.84|57.32|54.92|57.32|54.92|57.24|54.84|0
1652174890000|2022-05-10 09:28:10|57.29|54.89|57.32|54.92|57.32|54.92|57.29|54.89|0
1652174900000|2022-05-10 09:28:20|57.29|54.89|57.32|54.92|57.32|54.92|57.29|54.89|0
1652174910000|2022-05-10 09:28:30|57.29|54.89|57.32|54.92|57.32|54.92|57.29|54.89|0
1652174920000|2022-05-10 09:28:40|57.37|54.97|57.43|55.03|57.43|55.03|57.37|54.97|0
1652174930000|2022-05-10 09:28:50|57.53|55.13|57.53|55.13|57.53|55.13|57.53|55.13|0
1652174940000|2022-05-10 09:29:00|57.48|55.08|57.45|55.05|57.48|55.08|57.42|55.02|0
1652174950000|2022-05-10 09:29:10|57.42|55.02|57.48|55.08|57.48|55.08|57.42|55.02|0
1652174960000|2022-05-10 09:29:20|57.42|55.02|57.27|54.87|57.42|55.02|57.27|54.87|0
1652174970000|2022-05-10 09:29:30|57.22|54.82|57.16|54.76|57.27|54.87|57.16|54.76|0
1652174980000|2022-05-10 09:29:40|57.11|54.71|57.06|54.66|57.11|54.71|57.06|54.66|0
1652174990000|2022-05-10 09:29:50|57.11|54.71|57.22|54.82|57.27|54.87|57.11|54.71|0
1652175000000|2022-05-10 09:30:00|57.27|54.87|57.42|55.02|57.42|55.02|57.27|54.87|0
1652175010000|2022-05-10 09:30:10|57.32|54.92|57.27|54.87|57.37|54.97|57.27|54.87|0
1652175020000|2022-05-10 09:30:20|57.42|55.02|57.53|55.13|57.53|55.13|57.42|55.02|0
1652175030000|2022-05-10 09:30:30|57.5|55.1|57.5|55.1|57.53|55.13|57.48|55.08|0
1652175040000|2022-05-10 09:30:40|57.48|55.08|57.48|55.08|57.48|55.08|57.42|55.02|0
1652175060000|2022-05-10 09:31:00|57.45|55.05|57.42|55.02|57.53|55.13|57.42|55.02|0
1652175070000|2022-05-10 09:31:10|57.4|55|57.4|55|57.4|55|57.37|54.97|0
1652175090000|2022-05-10 09:31:30|57.42|55.02|57.37|54.97|57.42|55.02|57.37|54.97|0
1652175100000|2022-05-10 09:31:40|57.4|55|57.42|55.02|57.42|55.02|57.4|55|0
1652175110000|2022-05-10 09:31:50|57.48|55.08|57.48|55.08|57.48|55.08|57.42|55.02|0
1652175120000|2022-05-10 09:32:00|57.42|55.02|57.42|55.02|57.42|55.02|57.42|55.02|0
1652175130000|2022-05-10 09:32:10|57.48|55.08|57.48|55.08|57.53|55.13|57.48|55.08|0
1652175140000|2022-05-10 09:32:20|57.45|55.05|57.37|54.97|57.45|55.05|57.37|54.97|0
1652175150000|2022-05-10 09:32:30|57.42|55.02|57.4|55|57.42|55.02|57.4|55|0
1652175160000|2022-05-10 09:32:40|57.42|55.02|57.48|55.08|57.48|55.08|57.42|55.02|0
1652175170000|2022-05-10 09:32:50|57.5|55.1|57.58|55.18|57.58|55.18|57.5|55.1|0
1652175180000|2022-05-10 09:33:00|57.53|55.13|57.58|55.18|57.58|55.18|57.53|55.13|0
1652175190000|2022-05-10 09:33:10|57.66|55.26|57.53|55.13|57.66|55.26|57.53|55.13|0
1652175200000|2022-05-10 09:33:20|57.58|55.18|57.63|55.23|57.66|55.26|57.58|55.18|0
1652175210000|2022-05-10 09:33:30|57.68|55.28|57.76|55.36|57.76|55.36|57.68|55.28|0
1652175220000|2022-05-10 09:33:40|57.79|55.39|57.63|55.23|57.79|55.39|57.63|55.23|0
1652175230000|2022-05-10 09:33:50|57.68|55.28|57.68|55.28|57.74|55.34|57.68|55.28|0
1652175240000|2022-05-10 09:34:00|57.81|55.41|57.74|55.34|57.84|55.44|57.74|55.34|0
1652175250000|2022-05-10 09:34:10|57.79|55.39|57.76|55.36|57.79|55.39|57.74|55.34|0
1652175260000|2022-05-10 09:34:20|57.79|55.39|57.79|55.39|57.79|55.39|57.79|55.39|0
1652175270000|2022-05-10 09:34:30|57.76|55.36|57.71|55.31|57.76|55.36|57.71|55.31|0
1652175280000|2022-05-10 09:34:40|57.68|55.28|57.68|55.28|57.68|55.28|57.68|55.28|0
1652175290000|2022-05-10 09:34:50|57.74|55.34|57.71|55.31|57.74|55.34|57.71|55.31|0
1652175300000|2022-05-10 09:35:00|57.74|55.34|57.68|55.28|57.74|55.34|57.68|55.28|0
1652175310000|2022-05-10 09:35:10|57.6|55.2|57.6|55.2|57.63|55.23|57.6|55.2|0
1652175320000|2022-05-10 09:35:20|57.68|55.28|57.63|55.23|57.68|55.28|57.6|55.2|0
1652175330000|2022-05-10 09:35:30|57.58|55.18|57.66|55.26|57.66|55.26|57.58|55.18|0
1652175340000|2022-05-10 09:35:40|57.58|55.18|57.53|55.13|57.58|55.18|57.53|55.13|0
1652175350000|2022-05-10 09:35:50|57.4|55|57.37|54.97|57.4|55|57.37|54.97|0
1652175360000|2022-05-10 09:36:00|57.42|55.02|57.42|55.02|57.42|55.02|57.42|55.02|0
1652175370000|2022-05-10 09:36:10|57.47|55.07|57.63|55.23|57.63|55.23|57.47|55.07|0
1652175380000|2022-05-10 09:36:20|57.68|55.28|57.68|55.28|57.68|55.28|57.63|55.23|0
1652175390000|2022-05-10 09:36:30|57.58|55.18|57.5|55.1|57.58|55.18|57.5|55.1|0
1652175400000|2022-05-10 09:36:40|57.68|55.28|57.63|55.23|57.68|55.28|57.63|55.23|0
1652175410000|2022-05-10 09:36:50|57.58|55.18|57.53|55.13|57.58|55.18|57.53|55.13|0
1652175420000|2022-05-10 09:37:00|57.5|55.1|57.47|55.07|57.5|55.1|57.47|55.07|0
1652175430000|2022-05-10 09:37:10|57.45|55.05|57.63|55.23|57.63|55.23|57.45|55.05|0
1652175440000|2022-05-10 09:37:20|57.55|55.15|57.63|55.23|57.63|55.23|57.55|55.15|0
1652175450000|2022-05-10 09:37:30|57.71|55.31|57.68|55.28|57.71|55.31|57.68|55.28|0
1652175460000|2022-05-10 09:37:40|57.63|55.23|57.58|55.18|57.63|55.23|57.53|55.13|0
1652175470000|2022-05-10 09:37:50|57.63|55.23|57.55|55.15|57.66|55.26|57.53|55.13|0
1652175480000|2022-05-10 09:38:00|57.53|55.13|57.42|55.02|57.55|55.15|57.42|55.02|0
1652175490000|2022-05-10 09:38:10|57.39|54.99|57.39|54.99|57.39|54.99|57.39|54.99|0
1652175500000|2022-05-10 09:38:20|57.42|55.02|57.45|55.05|57.45|55.05|57.42|55.02|0
1652175510000|2022-05-10 09:38:30|57.47|55.07|57.53|55.13|57.58|55.18|57.47|55.07|0
1652175520000|2022-05-10 09:38:40|57.55|55.15|57.58|55.18|57.58|55.18|57.55|55.15|0
1652175530000|2022-05-10 09:38:50|57.53|55.13|57.55|55.15|57.55|55.15|57.47|55.07|0
1652175540000|2022-05-10 09:39:00|57.58|55.18|57.6|55.2|57.6|55.2|57.58|55.18|0
1652175550000|2022-05-10 09:39:10|57.63|55.23|57.68|55.28|57.68|55.28|57.63|55.23|0
1652175560000|2022-05-10 09:39:20|57.63|55.23|57.73|55.33|57.73|55.33|57.63|55.23|0
1652175570000|2022-05-10 09:39:30|57.71|55.31|57.73|55.33|57.73|55.33|57.71|55.31|0
1652175580000|2022-05-10 09:39:40|57.76|55.36|58.1|55.7|58.1|55.7|57.76|55.36|0
1652175590000|2022-05-10 09:39:50|58.07|55.67|58.37|55.97|58.37|55.97|58.07|55.67|0
1652175600000|2022-05-10 09:40:00|58.39|55.99|58.42|56.02|58.42|56.02|58.39|55.99|0
1652175610000|2022-05-10 09:40:10|58.15|55.75|58.1|55.7|58.15|55.75|58.05|55.65|0
1652175620000|2022-05-10 09:40:20|58.05|55.65|58.1|55.7|58.1|55.7|58|55.6|0
1652175630000|2022-05-10 09:40:30|58.07|55.67|58.05|55.65|58.07|55.67|58.05|55.65|0
1652175640000|2022-05-10 09:40:40|58|55.6|57.89|55.49|58|55.6|57.84|55.44|0
1652175650000|2022-05-10 09:40:50|57.81|55.41|57.94|55.54|57.94|55.54|57.81|55.41|0
1652175660000|2022-05-10 09:41:00|58.05|55.65|58.15|55.75|58.15|55.75|58.05|55.65|0
1652175670000|2022-05-10 09:41:10|58.07|55.67|58.07|55.67|58.1|55.7|58.07|55.67|0
1652175680000|2022-05-10 09:41:20|58.1|55.7|58.07|55.67|58.1|55.7|58.07|55.67|0
1652175690000|2022-05-10 09:41:30|58.1|55.7|58.1|55.7|58.13|55.73|58.1|55.7|0
1652175700000|2022-05-10 09:41:40|58.05|55.65|58.1|55.7|58.1|55.7|58.05|55.65|0
1652175710000|2022-05-10 09:41:50|58.15|55.75|58.28|55.88|58.28|55.88|58.15|55.75|0
1652175720000|2022-05-10 09:42:00|58.31|55.91|58.37|55.97|58.37|55.97|58.31|55.91|0
1652175730000|2022-05-10 09:42:10|58.42|56.02|58.31|55.91|58.42|56.02|58.31|55.91|0
1652175740000|2022-05-10 09:42:20|58.26|55.86|58.23|55.83|58.26|55.86|58.21|55.81|0
1652175750000|2022-05-10 09:42:30|58.26|55.86|58.26|55.86|58.28|55.88|58.26|55.86|0
1652175760000|2022-05-10 09:42:40|58.31|55.91|58.26|55.86|58.36|55.96|58.26|55.86|0
1652175770000|2022-05-10 09:42:50|58.23|55.83|58.15|55.75|58.23|55.83|58.15|55.75|0
1652175780000|2022-05-10 09:43:00|58.21|55.81|58.13|55.73|58.26|55.86|58.13|55.73|0
1652175790000|2022-05-10 09:43:10|58.15|55.75|58|55.6|58.15|55.75|58|55.6|0
1652175800000|2022-05-10 09:43:20|57.97|55.57|57.97|55.57|58|55.6|57.94|55.54|0
1652175810000|2022-05-10 09:43:30|57.94|55.54|57.84|55.44|57.94|55.54|57.84|55.44|0
1652175820000|2022-05-10 09:43:40|57.81|55.41|57.73|55.33|57.81|55.41|57.68|55.28|0
1652175830000|2022-05-10 09:43:50|57.71|55.31|57.73|55.33|57.73|55.33|57.68|55.28|0
1652175840000|2022-05-10 09:44:00|57.76|55.36|57.73|55.33|57.76|55.36|57.73|55.33|0
1652175850000|2022-05-10 09:44:10|57.76|55.36|57.79|55.39|57.79|55.39|57.68|55.28|0
1652175860000|2022-05-10 09:44:20|57.68|55.28|57.68|55.28|57.73|55.33|57.68|55.28|0
1652175870000|2022-05-10 09:44:30|57.52|55.12|57.52|55.12|57.52|55.12|57.47|55.07|0
1652175880000|2022-05-10 09:44:40|57.5|55.1|57.5|55.1|57.5|55.1|57.5|55.1|0
1652175890000|2022-05-10 09:44:50|57.58|55.18|57.52|55.12|57.58|55.18|57.47|55.07|0
1652175900000|2022-05-10 09:45:00|57.47|55.07|57.63|55.23|57.63|55.23|57.47|55.07|0
1652175910000|2022-05-10 09:45:10|57.6|55.2|57.42|55.02|57.6|55.2|57.42|55.02|0
1652175920000|2022-05-10 09:45:20|57.37|54.97|57.47|55.07|57.52|55.12|57.31|54.91|0
1652175930000|2022-05-10 09:45:30|57.42|55.02|57.37|54.97|57.52|55.12|57.37|54.97|0
1652175940000|2022-05-10 09:45:40|57.42|55.02|57.34|54.94|57.42|55.02|57.31|54.91|0
1652175950000|2022-05-10 09:45:50|57.31|54.91|57.39|54.99|57.39|54.99|57.31|54.91|0
1652175960000|2022-05-10 09:46:00|57.37|54.97|57.52|55.12|57.52|55.12|57.37|54.97|0
1652175970000|2022-05-10 09:46:10|57.42|55.02|57.39|54.99|57.42|55.02|57.39|54.99|0
1652175980000|2022-05-10 09:46:20|57.37|54.97|57.23|54.83|57.42|55.02|57.21|54.81|0
1652175990000|2022-05-10 09:46:30|57.16|54.76|57.26|54.86|57.26|54.86|57.16|54.76|0
1652176000000|2022-05-10 09:46:40|57.31|54.91|57.34|54.94|57.34|54.94|57.31|54.91|0
1652176010000|2022-05-10 09:46:50|57.31|54.91|57.21|54.81|57.31|54.91|57.18|54.78|0
1652176020000|2022-05-10 09:47:00|57.18|54.78|57.16|54.76|57.18|54.78|57.16|54.76|0
1652176030000|2022-05-10 09:47:10|57.21|54.81|57.34|54.94|57.34|54.94|57.21|54.81|0
1652176040000|2022-05-10 09:47:20|57.21|54.81|57.23|54.83|57.26|54.86|57.21|54.81|0
1652176050000|2022-05-10 09:47:30|57.26|54.86|57.31|54.91|57.34|54.94|57.21|54.81|0
1652176060000|2022-05-10 09:47:40|57.29|54.89|57.37|54.97|57.37|54.97|57.29|54.89|0
1652176070000|2022-05-10 09:47:50|57.39|54.99|57.39|54.99|57.42|55.02|57.39|54.99|0
1652176080000|2022-05-10 09:48:00|57.34|54.94|57.34|54.94|57.34|54.94|57.29|54.89|0
1652176090000|2022-05-10 09:48:10|57.31|54.91|57.26|54.86|57.31|54.91|57.26|54.86|0
1652176100000|2022-05-10 09:48:20|57.21|54.81|57.29|54.89|57.31|54.91|57.21|54.81|0
1652176110000|2022-05-10 09:48:30|57.16|54.76|57.18|54.78|57.21|54.81|57.16|54.76|0
1652176120000|2022-05-10 09:48:40|57.16|54.76|57.05|54.65|57.16|54.76|57.05|54.65|0
1652176130000|2022-05-10 09:48:50|57.1|54.7|56.95|54.55|57.1|54.7|56.95|54.55|0
1652176140000|2022-05-10 09:49:00|56.85|54.45|56.95|54.55|56.95|54.55|56.85|54.45|0
1652176150000|2022-05-10 09:49:10|57.05|54.65|57.05|54.65|57.05|54.65|57|54.6|0
1652176160000|2022-05-10 09:49:20|57.16|54.76|57.16|54.76|57.26|54.86|57.16|54.76|0
1652176170000|2022-05-10 09:49:30|57.1|54.7|57.21|54.81|57.26|54.86|57.1|54.7|0
1652176180000|2022-05-10 09:49:40|57.1|54.7|57.1|54.7|57.1|54.7|57.1|54.7|0
1652176190000|2022-05-10 09:49:50|57|54.6|57|54.6|57|54.6|56.95|54.55|0
1652176200000|2022-05-10 09:50:00|57.03|54.63|57.03|54.63|57.1|54.7|57.03|54.63|0
1652176210000|2022-05-10 09:50:10|57.1|54.7|57.05|54.65|57.1|54.7|57.05|54.65|0
1652176220000|2022-05-10 09:50:20|57.08|54.68|57.21|54.81|57.21|54.81|57.08|54.68|0
1652176230000|2022-05-10 09:50:30|57.16|54.76|57.26|54.86|57.26|54.86|57.16|54.76|0
1652176240000|2022-05-10 09:50:40|57.21|54.81|57.23|54.83|57.23|54.83|57.21|54.81|0
1652176250000|2022-05-10 09:50:50|57.16|54.76|57.31|54.91|57.36|54.96|57.16|54.76|0
1652176260000|2022-05-10 09:51:00|57.34|54.94|57.26|54.86|57.34|54.94|57.26|54.86|0
1652176270000|2022-05-10 09:51:10|57.18|54.78|57.23|54.83|57.23|54.83|57.18|54.78|0
1652176280000|2022-05-10 09:51:20|57.16|54.76|57.21|54.81|57.21|54.81|57.16|54.76|0
1652176290000|2022-05-10 09:51:30|57.18|54.78|57.23|54.83|57.31|54.91|57.18|54.78|0
1652176300000|2022-05-10 09:51:40|57.21|54.81|57.1|54.7|57.21|54.81|57.1|54.7|0
1652176310000|2022-05-10 09:51:50|57.02|54.62|57.1|54.7|57.1|54.7|57.02|54.62|0
1652176320000|2022-05-10 09:52:00|57.16|54.76|57.08|54.68|57.16|54.76|57.08|54.68|0
1652176330000|2022-05-10 09:52:10|57.05|54.65|56.95|54.55|57.05|54.65|56.95|54.55|0
1652176340000|2022-05-10 09:52:20|57|54.6|56.95|54.55|57|54.6|56.95|54.55|0
1652176350000|2022-05-10 09:52:30|56.87|54.47|56.9|54.5|56.9|54.5|56.87|54.47|0
1652176360000|2022-05-10 09:52:40|56.95|54.55|56.71|54.31|56.95|54.55|56.71|54.31|0
1652176370000|2022-05-10 09:52:50|56.69|54.29|56.33|53.93|56.69|54.29|56.33|53.93|0
1652176380000|2022-05-10 09:53:00|56.43|54.03|56.43|54.03|56.53|54.13|56.38|53.98|0
1652176390000|2022-05-10 09:53:10|56.4|54|56.22|53.82|56.4|54|56.22|53.82|0
1652176400000|2022-05-10 09:53:20|56.28|53.88|56.22|53.82|56.28|53.88|56.22|53.82|0
1652176410000|2022-05-10 09:53:30|56.3|53.9|56.35|53.95|56.35|53.95|56.25|53.85|0
1652176420000|2022-05-10 09:53:40|56.38|53.98|56.3|53.9|56.38|53.98|56.25|53.85|0
1652176430000|2022-05-10 09:53:50|56.28|53.88|56.17|53.77|56.28|53.88|56.17|53.77|0
1652176440000|2022-05-10 09:54:00|56.25|53.85|56.22|53.82|56.38|53.98|56.22|53.82|0
1652176450000|2022-05-10 09:54:10|56.12|53.72|56.09|53.69|56.12|53.72|56.09|53.69|0
1652176460000|2022-05-10 09:54:20|56.07|53.67|56.22|53.82|56.22|53.82|56.07|53.67|0
1652176470000|2022-05-10 09:54:30|56.28|53.88|55.97|53.57|56.28|53.88|55.97|53.57|0
1652176480000|2022-05-10 09:54:40|56.07|53.67|55.97|53.57|56.07|53.67|55.97|53.57|0
1652176490000|2022-05-10 09:54:50|55.92|53.52|55.86|53.46|55.92|53.52|55.86|53.46|0
1652176500000|2022-05-10 09:55:00|55.84|53.44|55.86|53.46|55.89|53.49|55.84|53.44|0
1652176510000|2022-05-10 09:55:10|55.92|53.52|55.97|53.57|55.97|53.57|55.92|53.52|0
1652176520000|2022-05-10 09:55:20|55.99|53.59|56.02|53.62|56.07|53.67|55.99|53.59|0
1652176530000|2022-05-10 09:55:30|55.97|53.57|55.97|53.57|55.99|53.59|55.92|53.52|0
1652176540000|2022-05-10 09:55:40|55.92|53.52|55.97|53.57|55.97|53.57|55.92|53.52|0
1652176550000|2022-05-10 09:55:50|55.99|53.59|55.76|53.36|55.99|53.59|55.76|53.36|0
1652176560000|2022-05-10 09:56:00|55.79|53.39|55.76|53.36|55.84|53.44|55.76|53.36|0
1652176570000|2022-05-10 09:56:10|55.74|53.34|55.53|53.13|55.74|53.34|55.53|53.13|0
1652176580000|2022-05-10 09:56:20|55.51|53.11|55.51|53.11|55.56|53.16|55.43|53.03|0
1652176590000|2022-05-10 09:56:30|55.46|53.06|55.41|53.01|55.48|53.08|55.41|53.01|0
1652176600000|2022-05-10 09:56:40|55.38|52.98|55.61|53.21|55.61|53.21|55.38|52.98|0
1652176610000|2022-05-10 09:56:50|55.53|53.13|55.68|53.28|55.68|53.28|55.53|53.13|0
1652176620000|2022-05-10 09:57:00|55.61|53.21|55.68|53.28|55.68|53.28|55.61|53.21|0
1652176630000|2022-05-10 09:57:10|55.61|53.21|55.25|52.85|55.61|53.21|55.25|52.85|0
1652176640000|2022-05-10 09:57:20|55.2|52.8|55.25|52.85|55.25|52.85|55.2|52.8|0
1652176650000|2022-05-10 09:57:30|55.2|52.8|55.1|52.7|55.2|52.8|55.1|52.7|0
1652176660000|2022-05-10 09:57:40|55.2|52.8|55.05|52.65|55.2|52.8|55.05|52.65|0
1652176670000|2022-05-10 09:57:50|55.1|52.7|55.12|52.72|55.2|52.8|55.1|52.7|0
1652176680000|2022-05-10 09:58:00|55.2|52.8|55.35|52.95|55.38|52.98|55.2|52.8|0
1652176690000|2022-05-10 09:58:10|55.4|53|55.4|53|55.43|53.03|55.4|53|0
1652176700000|2022-05-10 09:58:20|55.46|53.06|55.46|53.06|55.46|53.06|55.4|53|0
1652176710000|2022-05-10 09:58:30|55.84|52.72|55.87|52.75|55.97|52.85|55.84|52.72|0
1652176720000|2022-05-10 09:58:40|55.82|52.7|55.82|52.7|55.82|52.7|55.79|52.67|0
1652176730000|2022-05-10 09:58:50|55.79|52.67|55.71|52.59|55.79|52.67|55.71|52.59|0
1652176740000|2022-05-10 09:59:00|55.74|52.62|55.79|52.67|55.79|52.67|55.74|52.62|0
1652176750000|2022-05-10 09:59:10|55.76|52.64|55.84|52.72|55.84|52.72|55.71|52.59|0
1652176760000|2022-05-10 09:59:20|55.82|52.7|55.76|52.64|55.87|52.75|55.76|52.64|0
1652176770000|2022-05-10 09:59:30|55.71|52.59|55.82|52.7|55.82|52.7|55.71|52.59|0
1652176780000|2022-05-10 09:59:40|55.76|52.64|55.71|52.59|55.76|52.64|55.71|52.59|0
1652176790000|2022-05-10 09:59:50|55.66|52.54|55.61|52.49|55.66|52.54|55.61|52.49|0
1652176800000|2022-05-10 10:00:00|55.66|52.54|55.76|52.64|55.76|52.64|55.64|52.52|0
1652176810000|2022-05-10 10:00:10|55.97|52.85|56.07|52.95|56.07|52.95|55.97|52.85|0
1652176820000|2022-05-10 10:00:20|56.04|52.92|55.99|52.87|56.04|52.92|55.97|52.85|0
1652176830000|2022-05-10 10:00:30|55.61|52.49|55.51|52.39|55.61|52.49|55.51|52.39|0
1652176840000|2022-05-10 10:00:40|55.56|52.44|55.51|52.39|55.56|52.44|55.46|52.34|0
1652176850000|2022-05-10 10:00:50|55.56|52.44|55.31|52.19|55.56|52.44|55.21|52.09|0
1652176860000|2022-05-10 10:01:00|55.36|52.24|55.64|52.52|55.64|52.52|55.36|52.24|0
1652176870000|2022-05-10 10:01:10|55.69|52.57|55.46|52.34|55.69|52.57|55.46|52.34|0
1652176880000|2022-05-10 10:01:20|55.51|52.39|55.51|52.39|55.51|52.39|55.51|52.39|0
1652176890000|2022-05-10 10:01:30|55.46|52.34|55.46|52.34|55.46|52.34|55.46|52.34|0
1652176900000|2022-05-10 10:01:40|55.48|52.36|55.53|52.41|55.53|52.41|55.46|52.34|0
1652176910000|2022-05-10 10:01:50|55.46|52.34|55.61|52.49|55.61|52.49|55.41|52.29|0
1652176920000|2022-05-10 10:02:00|55.58|52.46|55.46|52.34|55.58|52.46|55.46|52.34|0
1652176930000|2022-05-10 10:02:10|55.48|52.36|55.41|52.29|55.48|52.36|55.41|52.29|0
1652176940000|2022-05-10 10:02:20|55.46|52.34|55.41|52.29|55.46|52.34|55.36|52.24|0
1652176950000|2022-05-10 10:02:30|55.38|52.26|55.46|52.34|55.46|52.34|55.38|52.26|0
1652176960000|2022-05-10 10:02:40|55.51|52.39|55.46|52.34|55.51|52.39|55.41|52.29|0
1652176970000|2022-05-10 10:02:50|55.48|52.36|55.66|52.54|55.66|52.54|55.46|52.34|0
1652176980000|2022-05-10 10:03:00|55.71|52.59|55.71|52.59|55.76|52.64|55.71|52.59|0
1652176990000|2022-05-10 10:03:10|55.76|52.64|55.61|52.49|55.76|52.64|55.61|52.49|0
1652177000000|2022-05-10 10:03:20|55.51|52.39|55.46|52.34|55.56|52.44|55.46|52.34|0
1652177010000|2022-05-10 10:03:30|55.61|52.49|55.46|52.34|55.61|52.49|55.46|52.34|0
1652177020000|2022-05-10 10:03:40|55.41|52.29|55.46|52.34|55.46|52.34|55.36|52.24|0
1652177030000|2022-05-10 10:03:50|55.41|52.29|55.51|52.39|55.53|52.41|55.41|52.29|0
1652177040000|2022-05-10 10:04:00|55.48|52.36|55.48|52.36|55.51|52.39|55.48|52.36|0
1652177050000|2022-05-10 10:04:10|55.36|52.24|55.36|52.24|55.41|52.29|55.33|52.21|0
1652177060000|2022-05-10 10:04:20|55.31|52.19|55.31|52.19|55.31|52.19|55.31|52.19|0
1652177070000|2022-05-10 10:04:30|55.36|52.24|55.41|52.29|55.41|52.29|55.36|52.24|0
1652177080000|2022-05-10 10:04:40|55.38|52.26|55.61|52.49|55.61|52.49|55.38|52.26|0
1652177090000|2022-05-10 10:04:50|55.56|52.44|55.61|52.49|55.61|52.49|55.56|52.44|0
1652177100000|2022-05-10 10:05:00|55.66|52.54|55.76|52.64|55.76|52.64|55.66|52.54|0
1652177110000|2022-05-10 10:05:10|55.61|52.49|55.56|52.44|55.71|52.59|55.56|52.44|0
1652177120000|2022-05-10 10:05:20|55.61|52.49|55.68|52.56|55.68|52.56|55.58|52.46|0
1652177130000|2022-05-10 10:05:30|55.71|52.59|55.71|52.59|55.76|52.64|55.71|52.59|0
1652177140000|2022-05-10 10:05:40|55.86|52.74|56.02|52.9|56.09|52.97|55.86|52.74|0
1652177150000|2022-05-10 10:05:50|56.07|52.95|56.17|53.05|56.17|53.05|56.07|52.95|0
1652177160000|2022-05-10 10:06:00|56.19|53.07|56.22|53.1|56.25|53.13|56.19|53.07|0
1652177170000|2022-05-10 10:06:10|56.3|53.18|56.35|53.23|56.35|53.23|56.3|53.18|0
1652177180000|2022-05-10 10:06:20|56.32|53.2|56.32|53.2|56.32|53.2|56.32|53.2|0
1652177190000|2022-05-10 10:06:30|56.22|53.1|56.14|53.02|56.22|53.1|56.14|53.02|0
1652177200000|2022-05-10 10:06:40|56.17|53.05|56.3|53.18|56.3|53.18|56.17|53.05|0
1652177210000|2022-05-10 10:06:50|56.35|53.23|56.27|53.15|56.37|53.25|56.27|53.15|0
1652177220000|2022-05-10 10:07:00|56.24|53.12|56.3|53.18|56.32|53.2|56.24|53.12|0
1652177230000|2022-05-10 10:07:10|56.27|53.15|56.3|53.18|56.3|53.18|56.27|53.15|0
1652177240000|2022-05-10 10:07:20|56.32|53.2|56.3|53.18|56.32|53.2|56.3|53.18|0
1652177250000|2022-05-10 10:07:30|56.17|53.05|56.14|53.02|56.17|53.05|56.12|53|0
1652177260000|2022-05-10 10:07:40|56.17|53.05|56.22|53.1|56.27|53.15|56.17|53.05|0
1652177270000|2022-05-10 10:07:50|56.17|53.05|56.19|53.07|56.19|53.07|56.17|53.05|0
1652177280000|2022-05-10 10:08:00|56.17|53.05|56.22|53.1|56.22|53.1|56.17|53.05|0
1652177290000|2022-05-10 10:08:10|56.27|53.15|56.5|53.38|56.5|53.38|56.27|53.15|0
1652177300000|2022-05-10 10:08:20|56.6|53.48|56.3|53.18|56.6|53.48|56.3|53.18|0
1652177310000|2022-05-10 10:08:30|56.27|53.15|56.22|53.1|56.27|53.15|56.22|53.1|0
1652177320000|2022-05-10 10:08:40|56.27|53.15|56.17|53.05|56.27|53.15|56.17|53.05|0
1652177330000|2022-05-10 10:08:50|55.96|52.84|56.07|52.95|56.07|52.95|55.96|52.84|0
1652177340000|2022-05-10 10:09:00|56.02|52.9|56.09|52.97|56.12|53|56.02|52.9|0
1652177350000|2022-05-10 10:09:10|56.12|53|56.02|52.9|56.19|53.07|55.96|52.84|0
1652177360000|2022-05-10 10:09:20|56.07|52.95|56.02|52.9|56.07|52.95|56.02|52.9|0
1652177370000|2022-05-10 10:09:30|55.96|52.84|55.86|52.74|55.96|52.84|55.81|52.69|0
1652177380000|2022-05-10 10:09:40|55.91|52.79|55.94|52.82|55.96|52.84|55.91|52.79|0
1652177390000|2022-05-10 10:09:50|55.91|52.79|55.76|52.64|55.91|52.79|55.76|52.64|0
1652177400000|2022-05-10 10:10:00|55.81|52.69|55.86|52.74|55.89|52.77|55.81|52.69|0
1652177410000|2022-05-10 10:10:10|55.91|52.79|55.91|52.79|55.96|52.84|55.91|52.79|0
1652177420000|2022-05-10 10:10:20|55.96|52.84|55.99|52.87|55.99|52.87|55.94|52.82|0
1652177430000|2022-05-10 10:10:30|55.96|52.84|55.84|52.72|55.96|52.84|55.84|52.72|0
1652177440000|2022-05-10 10:10:40|55.86|52.74|55.94|52.82|55.94|52.82|55.86|52.74|0
1652177450000|2022-05-10 10:10:50|55.91|52.79|55.86|52.74|55.91|52.79|55.86|52.74|0
1652177460000|2022-05-10 10:11:00|55.91|52.79|55.96|52.84|55.99|52.87|55.91|52.79|0
1652177470000|2022-05-10 10:11:10|55.91|52.79|55.86|52.74|55.91|52.79|55.84|52.72|0
1652177480000|2022-05-10 10:11:20|55.84|52.72|55.86|52.74|55.86|52.74|55.84|52.72|0
1652177490000|2022-05-10 10:11:30|55.84|52.72|55.83|52.71|55.84|52.72|55.81|52.69|0
1652177500000|2022-05-10 10:11:40|55.86|52.74|55.91|52.79|55.91|52.79|55.86|52.74|0
1652177510000|2022-05-10 10:11:50|56.01|52.89|56.07|52.95|56.07|52.95|56.01|52.89|0
1652177520000|2022-05-10 10:12:00|56.09|52.97|56.27|53.15|56.27|53.15|56.07|52.95|0
1652177530000|2022-05-10 10:12:10|56.22|53.1|56.27|53.15|56.27|53.15|56.22|53.1|0
1652177540000|2022-05-10 10:12:20|56.22|53.1|56.14|53.02|56.22|53.1|56.06|52.94|0
1652177550000|2022-05-10 10:12:30|56.12|53|56.12|53|56.12|53|56.12|53|0
1652177560000|2022-05-10 10:12:40|56.14|53.02|56.24|53.12|56.24|53.12|56.14|53.02|0
1652177570000|2022-05-10 10:12:50|56.27|53.15|56.12|53|56.27|53.15|56.12|53|0
1652177580000|2022-05-10 10:13:00|56.01|52.89|56.14|53.02|56.14|53.02|56.01|52.89|0
1652177590000|2022-05-10 10:13:10|56.12|53|56.22|53.1|56.22|53.1|56.12|53|0
1652177600000|2022-05-10 10:13:20|56.12|53|56.12|53|56.12|53|56.12|53|0
1652177610000|2022-05-10 10:13:30|56.06|52.94|56.06|52.94|56.06|52.94|55.96|52.84|0
1652177620000|2022-05-10 10:13:40|55.96|52.84|55.94|52.82|55.96|52.84|55.94|52.82|0
1652177630000|2022-05-10 10:13:50|56.01|52.89|55.91|52.79|56.01|52.89|55.91|52.79|0
1652177640000|2022-05-10 10:14:00|55.88|52.76|55.88|52.76|55.88|52.76|55.78|52.66|0
1652177650000|2022-05-10 10:14:10|55.96|52.84|55.96|52.84|55.99|52.87|55.96|52.84|0
1652177660000|2022-05-10 10:14:20|55.86|52.74|55.83|52.71|55.86|52.74|55.83|52.71|0
1652177670000|2022-05-10 10:14:30|55.78|52.66|55.61|52.49|55.78|52.66|55.61|52.49|0
1652177680000|2022-05-10 10:14:40|55.71|52.59|55.71|52.59|55.71|52.59|55.66|52.54|0
1652177690000|2022-05-10 10:14:50|55.68|52.56|55.76|52.64|55.76|52.64|55.68|52.56|0
1652177700000|2022-05-10 10:15:00|55.81|52.69|55.88|52.76|55.91|52.79|55.81|52.69|0
1652177710000|2022-05-10 10:15:10|55.91|52.79|55.91|52.79|55.91|52.79|55.81|52.69|0
1652177720000|2022-05-10 10:15:20|55.83|52.71|55.91|52.79|55.91|52.79|55.83|52.71|0
1652177730000|2022-05-10 10:15:30|55.94|52.82|55.91|52.79|55.96|52.84|55.91|52.79|0
1652177740000|2022-05-10 10:15:40|55.88|52.76|55.91|52.79|55.91|52.79|55.88|52.76|0
1652177750000|2022-05-10 10:15:50|56.06|52.94|56.01|52.89|56.09|52.97|56.01|52.89|0
1652177760000|2022-05-10 10:16:00|55.99|52.87|55.61|52.49|55.99|52.87|55.61|52.49|0
1652177770000|2022-05-10 10:16:10|55.56|52.44|55.35|52.23|55.56|52.44|55.35|52.23|0
1652177780000|2022-05-10 10:16:20|55.4|52.28|55.3|52.18|55.48|52.36|55.3|52.18|0
1652177790000|2022-05-10 10:16:30|55.33|52.21|55.12|52|55.33|52.21|55.12|52|0
1652177800000|2022-05-10 10:16:40|55.2|52.08|55.2|52.08|55.25|52.13|55.15|52.03|0
1652177810000|2022-05-10 10:16:50|55.15|52.03|55.3|52.18|55.4|52.28|55.15|52.03|0
1652177820000|2022-05-10 10:17:00|55.35|52.23|55.25|52.13|55.35|52.23|55.25|52.13|0
1652177830000|2022-05-10 10:17:10|55.28|52.16|55.35|52.23|55.4|52.28|55.28|52.16|0
1652177840000|2022-05-10 10:17:20|55.3|52.18|55.35|52.23|55.35|52.23|55.25|52.13|0
1652177850000|2022-05-10 10:17:30|55.4|52.28|55.28|52.16|55.5|52.38|55.28|52.16|0
1652177860000|2022-05-10 10:17:40|55.3|52.18|55.35|52.23|55.4|52.28|55.3|52.18|0
1652177870000|2022-05-10 10:17:50|55.33|52.21|55.3|52.18|55.33|52.21|55.3|52.18|0
1652177880000|2022-05-10 10:18:00|55.4|52.28|55.4|52.28|55.4|52.28|55.4|52.28|0
1652177890000|2022-05-10 10:18:10|55.38|52.26|55.5|52.38|55.5|52.38|55.38|52.26|0
1652177900000|2022-05-10 10:18:20|55.58|52.46|55.5|52.38|55.63|52.51|55.5|52.38|0
1652177910000|2022-05-10 10:18:30|55.4|52.28|55.5|52.38|55.5|52.38|55.4|52.28|0
1652177920000|2022-05-10 10:18:40|55.58|52.46|55.83|52.71|55.83|52.71|55.58|52.46|0
1652177930000|2022-05-10 10:18:50|55.86|52.74|55.86|52.74|55.86|52.74|55.81|52.69|0
1652177940000|2022-05-10 10:19:00|55.81|52.69|55.98|52.86|55.98|52.86|55.81|52.69|0
1652177950000|2022-05-10 10:19:10|55.96|52.84|56.22|53.1|56.22|53.1|55.96|52.84|0
1652177960000|2022-05-10 10:19:20|56.19|53.07|56.16|53.04|56.19|53.07|56.16|53.04|0
1652177970000|2022-05-10 10:19:30|56.11|52.99|56.19|53.07|56.22|53.1|56.11|52.99|0
1652177980000|2022-05-10 10:19:40|56.22|53.1|56.22|53.1|56.22|53.1|56.16|53.04|0
1652178000000|2022-05-10 10:20:00|56.24|53.12|56.42|53.3|56.42|53.3|56.24|53.12|0
1652178010000|2022-05-10 10:20:10|56.47|53.35|56.37|53.25|56.47|53.35|56.37|53.25|0
1652178020000|2022-05-10 10:20:20|56.32|53.2|56.27|53.15|56.34|53.22|56.27|53.15|0
1652178030000|2022-05-10 10:20:30|56.32|53.2|56.32|53.2|56.32|53.2|56.29|53.17|0
1652178040000|2022-05-10 10:20:40|56.29|53.17|56.21|53.09|56.29|53.17|56.21|53.09|0
1652178050000|2022-05-10 10:20:50|56.27|53.15|56.21|53.09|56.27|53.15|56.16|53.04|0
1652178060000|2022-05-10 10:21:00|56.06|52.94|56.11|52.99|56.11|52.99|56.06|52.94|0
1652178070000|2022-05-10 10:21:10|56.21|53.09|56.27|53.15|56.27|53.15|56.21|53.09|0
1652178080000|2022-05-10 10:21:20|56.21|53.09|56.32|53.2|56.32|53.2|56.21|53.09|0
1652178090000|2022-05-10 10:21:30|56.42|53.3|56.42|53.3|56.42|53.3|56.37|53.25|0
1652178100000|2022-05-10 10:21:40|56.39|53.27|56.24|53.12|56.39|53.27|56.24|53.12|0
1652178110000|2022-05-10 10:21:50|56.27|53.15|56.47|53.35|56.52|53.4|56.27|53.15|0
1652178120000|2022-05-10 10:22:00|56.44|53.32|56.47|53.35|56.47|53.35|56.44|53.32|0
1652178130000|2022-05-10 10:22:10|56.42|53.3|56.47|53.35|56.47|53.35|56.37|53.25|0
1652178140000|2022-05-10 10:22:20|56.52|53.4|56.57|53.45|56.57|53.45|56.52|53.4|0
1652178150000|2022-05-10 10:22:30|56.52|53.4|56.93|53.81|56.93|53.81|56.52|53.4|0
1652178160000|2022-05-10 10:22:40|56.83|53.71|56.73|53.61|56.83|53.71|56.73|53.61|0
1652178170000|2022-05-10 10:22:50|56.62|53.5|56.62|53.5|56.68|53.56|56.62|53.5|0
1652178180000|2022-05-10 10:23:00|56.57|53.45|56.55|53.43|56.62|53.5|56.55|53.43|0
1652178190000|2022-05-10 10:23:10|56.52|53.4|56.42|53.3|56.55|53.43|56.42|53.3|0
1652178200000|2022-05-10 10:23:20|56.44|53.32|56.44|53.32|56.44|53.32|56.44|53.32|0
1652178210000|2022-05-10 10:23:30|56.21|53.09|56.44|53.32|56.44|53.32|56.21|53.09|0
1652178220000|2022-05-10 10:23:40|56.37|53.25|56.47|53.35|56.47|53.35|56.37|53.25|0
1652178230000|2022-05-10 10:23:50|56.49|53.37|56.68|53.56|56.68|53.56|56.47|53.35|0
1652178240000|2022-05-10 10:24:00|56.8|53.68|56.78|53.66|56.8|53.68|56.78|53.66|0
1652178250000|2022-05-10 10:24:10|56.73|53.61|56.62|53.5|56.73|53.61|56.62|53.5|0
1652178260000|2022-05-10 10:24:20|56.57|53.45|56.73|53.61|56.73|53.61|56.57|53.45|0
1652178270000|2022-05-10 10:24:30|56.75|53.63|56.83|53.71|56.88|53.76|56.75|53.63|0
1652178280000|2022-05-10 10:24:40|56.8|53.68|56.83|53.71|56.83|53.71|56.8|53.68|0
1652178290000|2022-05-10 10:24:50|56.88|53.76|56.85|53.73|56.88|53.76|56.85|53.73|0
1652178300000|2022-05-10 10:25:00|56.49|54.09|56.47|54.07|56.57|54.17|56.47|54.07|0
1652178310000|2022-05-10 10:25:10|56.42|54.02|56.42|54.02|56.42|54.02|56.42|54.02|0
1652178320000|2022-05-10 10:25:20|56.37|53.97|56.47|54.07|56.47|54.07|56.37|53.97|0
1652178330000|2022-05-10 10:25:30|56.44|54.04|56.42|54.02|56.47|54.07|56.42|54.02|0
1652178340000|2022-05-10 10:25:40|56.31|53.91|56.16|53.76|56.31|53.91|56.16|53.76|0
1652178350000|2022-05-10 10:25:50|56.11|53.71|56.01|53.61|56.11|53.71|56.01|53.61|0
1652178360000|2022-05-10 10:26:00|56.11|53.71|56.01|53.61|56.11|53.71|56.01|53.61|0
1652178370000|2022-05-10 10:26:10|56.06|53.66|56.11|53.71|56.11|53.71|56.06|53.66|0
1652178380000|2022-05-10 10:26:20|56.16|53.76|56.26|53.86|56.26|53.86|56.16|53.76|0
1652178390000|2022-05-10 10:26:30|56.24|53.84|56.26|53.86|56.26|53.86|56.24|53.84|0
1652178400000|2022-05-10 10:26:40|56.31|53.91|56.31|53.91|56.31|53.91|56.31|53.91|0
1652178410000|2022-05-10 10:26:50|56.26|53.86|56.31|53.91|56.31|53.91|56.26|53.86|0
1652178420000|2022-05-10 10:27:00|56.42|54.02|56.37|53.97|56.42|54.02|56.37|53.97|0
1652178430000|2022-05-10 10:27:10|56.44|54.04|56.44|54.04|56.47|54.07|56.42|54.02|0
1652178440000|2022-05-10 10:27:20|56.37|53.97|56.37|53.97|56.42|54.02|56.37|53.97|0
1652178450000|2022-05-10 10:27:30|56.39|53.99|56.37|53.97|56.39|53.99|56.37|53.97|0
1652178460000|2022-05-10 10:27:40|56.39|53.99|56.39|53.99|56.39|53.99|56.39|53.99|0
1652178470000|2022-05-10 10:27:50|56.37|53.97|56.39|53.99|56.39|53.99|56.37|53.97|0
1652178480000|2022-05-10 10:28:00|56.37|53.97|56.26|53.86|56.42|54.02|56.26|53.86|0
1652178490000|2022-05-10 10:28:10|56.24|53.84|56.37|53.97|56.37|53.97|56.21|53.81|0
1652178500000|2022-05-10 10:28:20|56.42|54.02|56.37|53.97|56.42|54.02|56.37|53.97|0
1652178510000|2022-05-10 10:28:30|56.31|53.91|56.26|53.86|56.34|53.94|56.26|53.86|0
1652178520000|2022-05-10 10:28:40|56.29|53.89|56.42|54.02|56.42|54.02|56.29|53.89|0
1652178530000|2022-05-10 10:28:50|56.47|54.07|56.57|54.17|56.57|54.17|56.47|54.07|0
1652178540000|2022-05-10 10:29:00|56.52|54.12|56.47|54.07|56.52|54.12|56.47|54.07|0
1652178550000|2022-05-10 10:29:10|56.42|54.02|56.47|54.07|56.47|54.07|56.42|54.02|0
1652178560000|2022-05-10 10:29:20|56.42|54.02|56.34|53.94|56.42|54.02|56.31|53.91|0
1652178570000|2022-05-10 10:29:30|56.31|53.91|56.31|53.91|56.34|53.94|56.31|53.91|0
1652178580000|2022-05-10 10:29:40|56.21|53.81|56.21|53.81|56.21|53.81|56.21|53.81|0
1652178600000|2022-05-10 10:30:00|56.11|53.71|56.34|53.94|56.34|53.94|56.11|53.71|0
1652178610000|2022-05-10 10:30:10|56.36|53.96|56.36|53.96|56.39|53.99|56.36|53.96|0
1652178620000|2022-05-10 10:30:20|56.42|54.02|56.6|54.2|56.6|54.2|56.42|54.02|0
1652178630000|2022-05-10 10:30:30|56.62|54.22|56.57|54.17|56.62|54.22|56.57|54.17|0
1652178640000|2022-05-10 10:30:40|56.44|54.04|56.52|54.12|56.52|54.12|56.44|54.04|0
1652178650000|2022-05-10 10:30:50|56.47|54.07|56.47|54.07|56.47|54.07|56.44|54.04|0
1652178660000|2022-05-10 10:31:00|56.44|54.04|56.31|53.91|56.44|54.04|56.31|53.91|0
1652178670000|2022-05-10 10:31:10|56.36|53.96|56.31|53.91|56.36|53.96|56.31|53.91|0
1652178680000|2022-05-10 10:31:20|56.36|53.96|56.42|54.02|56.47|54.07|56.36|53.96|0
1652178690000|2022-05-10 10:31:30|56.36|53.96|56.39|53.99|56.39|53.99|56.36|53.96|0
1652178700000|2022-05-10 10:31:40|56.47|54.07|56.52|54.12|56.52|54.12|56.47|54.07|0
1652178710000|2022-05-10 10:31:50|56.47|54.07|56.44|54.04|56.47|54.07|56.36|53.96|0
1652178720000|2022-05-10 10:32:00|56.42|54.02|56.36|53.96|56.42|54.02|56.36|53.96|0
1652178740000|2022-05-10 10:32:20|56.39|53.99|56.52|54.12|56.52|54.12|56.39|53.99|0
1652178750000|2022-05-10 10:32:30|56.57|54.17|56.52|54.12|56.57|54.17|56.52|54.12|0
1652178760000|2022-05-10 10:32:40|56.54|54.14|56.52|54.12|56.54|54.14|56.52|54.12|0
1652178770000|2022-05-10 10:32:50|56.59|54.19|56.57|54.17|56.59|54.19|56.57|54.17|0
1652178780000|2022-05-10 10:33:00|56.49|54.09|56.41|54.01|56.49|54.09|56.39|53.99|0
1652178790000|2022-05-10 10:33:10|56.44|54.04|56.41|54.01|56.44|54.04|56.41|54.01|0
1652178800000|2022-05-10 10:33:20|56.36|53.96|56.78|54.38|56.78|54.38|56.36|53.96|0
1652178810000|2022-05-10 10:33:30|56.72|54.32|56.85|54.45|56.85|54.45|56.72|54.32|0
1652178820000|2022-05-10 10:33:40|56.83|54.43|56.78|54.38|56.85|54.45|56.78|54.38|0
1652178830000|2022-05-10 10:33:50|56.72|54.32|56.67|54.27|56.72|54.32|56.62|54.22|0
1652178840000|2022-05-10 10:34:00|56.65|54.25|56.83|54.43|56.83|54.43|56.65|54.25|0
1652178850000|2022-05-10 10:34:10|56.88|54.48|56.85|54.45|56.88|54.48|56.83|54.43|0
1652178860000|2022-05-10 10:34:20|56.88|54.48|56.9|54.5|56.93|54.53|56.88|54.48|0
1652178870000|2022-05-10 10:34:30|56.88|54.48|56.88|54.48|56.93|54.53|56.88|54.48|0
1652178880000|2022-05-10 10:34:40|56.98|54.58|57.01|54.61|57.03|54.63|56.98|54.58|0
1652178890000|2022-05-10 10:34:50|56.98|54.58|57.14|54.74|57.14|54.74|56.98|54.58|0
1652178900000|2022-05-10 10:35:00|57.09|54.69|57.09|54.69|57.11|54.71|57.09|54.69|0
1652178910000|2022-05-10 10:35:10|57.14|54.74|57.09|54.69|57.14|54.74|57.09|54.69|0
1652178930000|2022-05-10 10:35:30|57.14|54.74|57.14|54.74|57.14|54.74|57.14|54.74|0
1652178940000|2022-05-10 10:35:40|57.11|54.71|57.03|54.63|57.11|54.71|57.03|54.63|0
1652178950000|2022-05-10 10:35:50|56.98|54.58|57.03|54.63|57.03|54.63|56.98|54.58|0
1652178960000|2022-05-10 10:36:00|57.09|54.69|57.09|54.69|57.14|54.74|57.09|54.69|0
1652178970000|2022-05-10 10:36:10|57.03|54.63|57.14|54.74|57.14|54.74|57.03|54.63|0
1652178980000|2022-05-10 10:36:20|57.19|54.79|57.16|54.76|57.19|54.79|57.16|54.76|0
1652178990000|2022-05-10 10:36:30|57.14|54.74|57.11|54.71|57.14|54.74|57.11|54.71|0
1652179000000|2022-05-10 10:36:40|57.14|54.74|57.19|54.79|57.19|54.79|57.11|54.71|0
1652179010000|2022-05-10 10:36:50|57.14|54.74|57.09|54.69|57.14|54.74|57.09|54.69|0
1652179020000|2022-05-10 10:37:00|57.03|54.63|56.93|54.53|57.03|54.63|56.88|54.48|0
1652179030000|2022-05-10 10:37:10|56.9|54.5|56.88|54.48|56.96|54.56|56.88|54.48|0
1652179040000|2022-05-10 10:37:20|56.93|54.53|57.01|54.61|57.03|54.63|56.93|54.53|0
1652179050000|2022-05-10 10:37:30|56.98|54.58|57.06|54.66|57.06|54.66|56.98|54.58|0
1652179060000|2022-05-10 10:37:40|57.09|54.69|57.06|54.66|57.09|54.69|57.06|54.66|0
1652179070000|2022-05-10 10:37:50|57.09|54.69|57.06|54.66|57.14|54.74|57.06|54.66|0
1652179080000|2022-05-10 10:38:00|57.03|54.63|56.98|54.58|57.03|54.63|56.98|54.58|0
1652179090000|2022-05-10 10:38:10|56.93|54.53|56.93|54.53|56.93|54.53|56.88|54.48|0
1652179100000|2022-05-10 10:38:20|56.95|54.55|56.88|54.48|56.95|54.55|56.88|54.48|0
1652179110000|2022-05-10 10:38:30|56.85|54.45|56.93|54.53|56.93|54.53|56.85|54.45|0
1652179120000|2022-05-10 10:38:40|56.83|54.43|56.85|54.45|56.85|54.45|56.77|54.37|0
1652179130000|2022-05-10 10:38:50|56.93|54.53|56.77|54.37|56.93|54.53|56.77|54.37|0
1652179140000|2022-05-10 10:39:00|56.83|54.43|56.83|54.43|56.83|54.43|56.83|54.43|0
1652179150000|2022-05-10 10:39:10|56.8|54.4|56.88|54.48|56.88|54.48|56.8|54.4|0
1652179160000|2022-05-10 10:39:20|56.9|54.5|56.88|54.48|56.9|54.5|56.88|54.48|0
1652179170000|2022-05-10 10:39:30|56.85|54.45|56.83|54.43|56.88|54.48|56.83|54.43|0
1652179190000|2022-05-10 10:39:50|56.85|54.45|56.88|54.48|56.88|54.48|56.85|54.45|0
1652179200000|2022-05-10 10:40:00|56.93|54.53|56.98|54.58|56.98|54.58|56.93|54.53|0
1652179220000|2022-05-10 10:40:20|56.93|54.53|56.93|54.53|56.93|54.53|56.93|54.53|0
1652179230000|2022-05-10 10:40:30|56.88|54.48|56.83|54.43|56.88|54.48|56.77|54.37|0
1652179240000|2022-05-10 10:40:40|56.88|54.48|56.77|54.37|56.88|54.48|56.72|54.32|0
1652179250000|2022-05-10 10:40:50|56.83|54.43|56.72|54.32|56.83|54.43|56.72|54.32|0
1652179260000|2022-05-10 10:41:00|56.77|54.37|56.9|54.5|56.9|54.5|56.77|54.37|0
1652179270000|2022-05-10 10:41:10|56.82|54.42|56.82|54.42|56.85|54.45|56.82|54.42|0
1652179280000|2022-05-10 10:41:20|56.88|54.48|56.82|54.42|56.88|54.48|56.82|54.42|0
1652179290000|2022-05-10 10:41:30|56.98|54.58|57.06|54.66|57.06|54.66|56.98|54.58|0
1652179300000|2022-05-10 10:41:40|57.16|54.76|57.19|54.79|57.19|54.79|57.03|54.63|0
1652179310000|2022-05-10 10:41:50|57.14|54.74|57.14|54.74|57.14|54.74|57.14|54.74|0
1652179320000|2022-05-10 10:42:00|57.03|54.63|56.93|54.53|57.03|54.63|56.93|54.53|0
1652179330000|2022-05-10 10:42:10|56.67|54.27|56.82|54.42|56.82|54.42|56.67|54.27|0
1652179340000|2022-05-10 10:42:20|56.85|54.45|56.82|54.42|56.88|54.48|56.82|54.42|0
1652179350000|2022-05-10 10:42:30|56.88|54.48|56.9|54.5|56.93|54.53|56.88|54.48|0
1652179360000|2022-05-10 10:42:40|56.82|54.42|56.82|54.42|56.82|54.42|56.8|54.4|0
1652179370000|2022-05-10 10:42:50|56.77|54.37|56.77|54.37|56.77|54.37|56.77|54.37|0
1652179380000|2022-05-10 10:43:00|56.72|54.32|57.03|54.63|57.03|54.63|56.72|54.32|0
1652179390000|2022-05-10 10:43:10|57.06|54.66|56.98|54.58|57.06|54.66|56.98|54.58|0
1652179400000|2022-05-10 10:43:20|56.93|54.53|56.9|54.5|56.93|54.53|56.9|54.5|0
1652179410000|2022-05-10 10:43:30|56.88|54.48|56.88|54.48|56.9|54.5|56.88|54.48|0
1652179420000|2022-05-10 10:43:40|56.9|54.5|56.93|54.53|56.93|54.53|56.9|54.5|0
1652179430000|2022-05-10 10:43:50|56.88|54.48|56.93|54.53|56.93|54.53|56.88|54.48|0
1652179440000|2022-05-10 10:44:00|56.88|54.48|56.95|54.55|56.95|54.55|56.88|54.48|0
1652179450000|2022-05-10 10:44:10|56.9|54.5|56.88|54.48|56.9|54.5|56.88|54.48|0
1652179460000|2022-05-10 10:44:20|56.93|54.53|56.95|54.55|56.95|54.55|56.93|54.53|0
1652179470000|2022-05-10 10:44:30|56.93|54.53|56.88|54.48|56.93|54.53|56.88|54.48|0
1652179480000|2022-05-10 10:44:40|56.85|54.45|56.88|54.48|56.88|54.48|56.82|54.42|0
1652179490000|2022-05-10 10:44:50|56.82|54.42|56.82|54.42|56.82|54.42|56.8|54.4|0
1652179500000|2022-05-10 10:45:00|56.8|54.4|56.85|54.45|56.85|54.45|56.77|54.37|0
1652179510000|2022-05-10 10:45:10|56.88|54.48|56.88|54.48|56.88|54.48|56.88|54.48|0
1652179520000|2022-05-10 10:45:20|56.93|54.53|57.08|54.68|57.08|54.68|56.93|54.53|0
1652179530000|2022-05-10 10:45:30|57.03|54.63|57.08|54.68|57.08|54.68|57.03|54.63|0
1652179540000|2022-05-10 10:45:40|57.03|54.63|57.16|54.76|57.16|54.76|57.03|54.63|0
1652179550000|2022-05-10 10:45:50|57.19|54.79|57.11|54.71|57.19|54.79|57.11|54.71|0
1652179560000|2022-05-10 10:46:00|57.03|54.63|57.03|54.63|57.03|54.63|57.03|54.63|0
1652179570000|2022-05-10 10:46:10|56.93|54.53|56.93|54.53|56.93|54.53|56.87|54.47|0
1652179580000|2022-05-10 10:46:20|56.87|54.47|56.67|54.27|56.87|54.47|56.67|54.27|0
1652179590000|2022-05-10 10:46:30|56.62|54.22|56.36|53.96|56.62|54.22|56.36|53.96|0
1652179600000|2022-05-10 10:46:40|56.41|54.01|56.36|53.96|56.41|54.01|56.31|53.91|0
1652179610000|2022-05-10 10:46:50|56.41|54.01|56.46|54.06|56.46|54.06|56.41|54.01|0
1652179620000|2022-05-10 10:47:00|56.36|53.96|56.41|54.01|56.41|54.01|56.36|53.96|0
1652179630000|2022-05-10 10:47:10|56.36|53.96|56.25|53.85|56.41|54.01|56.25|53.85|0
1652179640000|2022-05-10 10:47:20|56.31|53.91|56.15|53.75|56.31|53.91|56.15|53.75|0
1652179650000|2022-05-10 10:47:30|56.18|53.78|56.07|53.67|56.2|53.8|56.07|53.67|0
1652179660000|2022-05-10 10:47:40|56.05|53.65|56.05|53.65|56.1|53.7|56.05|53.65|0
1652179670000|2022-05-10 10:47:50|56|53.6|55.95|53.55|56|53.6|55.84|53.44|0
1652179680000|2022-05-10 10:48:00|56|53.6|55.95|53.55|56|53.6|55.95|53.55|0
1652179690000|2022-05-10 10:48:10|56|53.6|56|53.6|56|53.6|55.97|53.57|0
1652179700000|2022-05-10 10:48:20|55.92|53.52|55.82|53.42|55.92|53.52|55.82|53.42|0
1652179710000|2022-05-10 10:48:30|55.95|53.55|55.95|53.55|55.95|53.55|55.9|53.5|0
1652179720000|2022-05-10 10:48:40|55.9|53.5|55.87|53.47|55.9|53.5|55.87|53.47|0
1652179730000|2022-05-10 10:48:50|55.84|53.44|55.79|53.39|55.84|53.44|55.74|53.34|0
1652179740000|2022-05-10 10:49:00|55.77|53.37|55.69|53.29|55.77|53.37|55.69|53.29|0
1652179750000|2022-05-10 10:49:10|55.64|53.24|55.72|53.32|55.72|53.32|55.64|53.24|0
1652179760000|2022-05-10 10:49:20|55.79|53.39|55.79|53.39|55.79|53.39|55.79|53.39|0
1652179770000|2022-05-10 10:49:30|56|53.6|56|53.6|56|53.6|56|53.6|0
1652179780000|2022-05-10 10:49:40|55.97|53.57|55.89|53.49|55.97|53.57|55.84|53.44|0
1652179790000|2022-05-10 10:49:50|55.87|53.47|55.89|53.49|55.89|53.49|55.87|53.47|0
1652179800000|2022-05-10 10:50:00|55.84|53.44|55.71|53.31|55.84|53.44|55.71|53.31|0
1652179810000|2022-05-10 10:50:10|55.59|53.19|55.84|53.44|55.84|53.44|55.59|53.19|0
1652179820000|2022-05-10 10:50:20|55.79|53.39|55.87|53.47|55.89|53.49|55.79|53.39|0
1652179830000|2022-05-10 10:50:30|55.89|53.49|55.89|53.49|55.89|53.49|55.89|53.49|0
1652179840000|2022-05-10 10:50:40|55.95|53.55|55.89|53.49|55.95|53.55|55.89|53.49|0
1652179850000|2022-05-10 10:50:50|56|53.6|56|53.6|56|53.6|56|53.6|0
1652179860000|2022-05-10 10:51:00|55.95|53.55|55.95|53.55|55.95|53.55|55.89|53.49|0
1652179870000|2022-05-10 10:51:10|55.89|53.49|55.89|53.49|55.89|53.49|55.89|53.49|0
1652179880000|2022-05-10 10:51:20|56.15|53.75|56.07|53.67|56.15|53.75|56.07|53.67|0
1652179890000|2022-05-10 10:51:30|56.05|53.65|56.1|53.7|56.1|53.7|56.05|53.65|0
1652179900000|2022-05-10 10:51:40|56.12|53.72|55.84|53.44|56.12|53.72|55.84|53.44|0
1652179910000|2022-05-10 10:51:50|55.74|53.34|55.82|53.42|55.82|53.42|55.74|53.34|0
1652179920000|2022-05-10 10:52:00|55.84|53.44|55.79|53.39|55.84|53.44|55.74|53.34|0
1652179930000|2022-05-10 10:52:10|55.95|53.55|56|53.6|56|53.6|55.95|53.55|0
1652179940000|2022-05-10 10:52:20|56.05|53.65|56|53.6|56.05|53.65|56|53.6|0
1652179950000|2022-05-10 10:52:30|56.05|53.65|55.89|53.49|56.1|53.7|55.89|53.49|0
1652179960000|2022-05-10 10:52:40|55.84|53.44|55.84|53.44|55.87|53.47|55.84|53.44|0
1652179970000|2022-05-10 10:52:50|55.79|53.39|55.79|53.39|55.79|53.39|55.79|53.39|0
1652179980000|2022-05-10 10:53:00|55.87|53.47|55.94|53.54|56|53.6|55.87|53.47|0
1652179990000|2022-05-10 10:53:10|55.92|53.52|55.87|53.47|55.94|53.54|55.87|53.47|0
1652180000000|2022-05-10 10:53:20|55.69|53.29|55.59|53.19|55.69|53.29|55.59|53.19|0
1652180010000|2022-05-10 10:53:30|55.54|53.14|55.64|53.24|55.64|53.24|55.54|53.14|0
1652180020000|2022-05-10 10:53:40|55.59|53.19|55.59|53.19|55.59|53.19|55.59|53.19|0
1652180030000|2022-05-10 10:53:50|55.56|53.16|55.59|53.19|55.59|53.19|55.56|53.16|0
1652180040000|2022-05-10 10:54:00|55.56|53.16|55.23|52.83|55.56|53.16|55.23|52.83|0
1652180050000|2022-05-10 10:54:10|55.13|52.73|55.2|52.8|55.2|52.8|55.13|52.73|0
1652180060000|2022-05-10 10:54:20|55.23|52.83|55.13|52.73|55.23|52.83|55.08|52.68|0
1652180070000|2022-05-10 10:54:30|55.08|52.68|55.13|52.73|55.13|52.73|55.05|52.65|0
1652180080000|2022-05-10 10:54:40|55.18|52.78|55.13|52.73|55.2|52.8|55.13|52.73|0
1652180090000|2022-05-10 10:54:50|55.1|52.7|55.13|52.73|55.18|52.78|55.1|52.7|0
1652180100000|2022-05-10 10:55:00|55.1|52.7|55.41|53.01|55.41|53.01|55.1|52.7|0
1652180110000|2022-05-10 10:55:10|55.48|53.08|55.48|53.08|55.54|53.14|55.48|53.08|0
1652180120000|2022-05-10 10:55:20|55.43|53.03|55.48|53.08|55.54|53.14|55.43|53.03|0
1652180130000|2022-05-10 10:55:30|55.38|52.98|55.18|52.78|55.38|52.98|55.18|52.78|0
1652180140000|2022-05-10 10:55:40|55.28|52.88|55.43|53.03|55.43|53.03|55.28|52.88|0
1652180150000|2022-05-10 10:55:50|55.38|52.98|55.31|52.91|55.38|52.98|55.31|52.91|0
1652180160000|2022-05-10 10:56:00|55.38|52.98|55.25|52.85|55.38|52.98|55.25|52.85|0
1652180170000|2022-05-10 10:56:10|54.87|52.47|56.73|54.33|56.83|54.43|54.8|52.4|0
1652180180000|2022-05-10 10:56:20|56.67|54.27|55.89|53.49|56.72|54.32|55.89|53.49|0
1652180190000|2022-05-10 10:56:30|55.92|53.52|55.92|53.52|55.97|53.57|55.92|53.52|0
1652180200000|2022-05-10 10:56:40|55.82|53.42|55.99|53.59|55.99|53.59|55.82|53.42|0
1652180210000|2022-05-10 10:56:50|55.89|53.49|55.89|53.49|55.97|53.57|55.89|53.49|0
1652180220000|2022-05-10 10:57:00|55.84|53.44|56.25|53.85|56.25|53.85|55.84|53.44|0
1652180230000|2022-05-10 10:57:10|56.02|53.62|56.2|53.8|56.2|53.8|56.02|53.62|0
1652180240000|2022-05-10 10:57:20|56.22|53.82|56.1|53.7|56.22|53.82|56.1|53.7|0
1652180250000|2022-05-10 10:57:30|56.07|53.67|56.05|53.65|56.1|53.7|56.05|53.65|0
1652180260000|2022-05-10 10:57:40|56.02|53.62|56.05|53.65|56.05|53.65|56.02|53.62|0
1652180270000|2022-05-10 10:57:50|56.07|53.67|56.15|53.75|56.15|53.75|56.07|53.67|0
1652180280000|2022-05-10 10:58:00|56.12|53.72|56.15|53.75|56.15|53.75|56.12|53.72|0
1652180290000|2022-05-10 10:58:10|56.22|53.82|56.22|53.82|56.22|53.82|56.22|53.82|0
1652180300000|2022-05-10 10:58:20|56.25|53.85|56.3|53.9|56.3|53.9|56.25|53.85|0
1652180310000|2022-05-10 10:58:30|56.35|53.95|56.27|53.87|56.35|53.95|56.25|53.85|0
1652180320000|2022-05-10 10:58:40|56.25|53.85|56.17|53.77|56.25|53.85|56.15|53.75|0
1652180330000|2022-05-10 10:58:50|56.2|53.8|56.22|53.82|56.22|53.82|56.17|53.77|0
1652180340000|2022-05-10 10:59:00|56.17|53.77|56.25|53.85|56.25|53.85|56.17|53.77|0
1652180350000|2022-05-10 10:59:10|56.35|53.95|56.3|53.9|56.35|53.95|56.3|53.9|0
1652180360000|2022-05-10 10:59:20|56.25|53.85|56.04|53.64|56.25|53.85|56.04|53.64|0
1652180370000|2022-05-10 10:59:30|56.07|53.67|56.17|53.77|56.2|53.8|56.07|53.67|0
1652180380000|2022-05-10 10:59:40|56.2|53.8|55.97|53.57|56.2|53.8|55.97|53.57|0
1652180390000|2022-05-10 10:59:50|55.99|53.59|55.86|53.46|55.99|53.59|55.86|53.46|0
1652180400000|2022-05-10 11:00:00|55.84|53.44|55.94|53.54|55.94|53.54|55.84|53.44|0
1652180410000|2022-05-10 11:00:10|55.89|53.49|55.97|53.57|55.97|53.57|55.89|53.49|0
1652180420000|2022-05-10 11:00:20|55.99|53.59|56.1|53.7|56.2|53.8|55.99|53.59|0
1652180430000|2022-05-10 11:00:30|56.15|53.75|56.09|53.69|56.15|53.75|56.09|53.69|0
1652180440000|2022-05-10 11:00:40|56.12|53.72|56.25|53.85|56.25|53.85|56.04|53.64|0
1652180450000|2022-05-10 11:00:50|56.22|53.82|56.27|53.87|56.27|53.87|56.22|53.82|0
1652180460000|2022-05-10 11:01:00|56.2|53.8|56.2|53.8|56.2|53.8|56.2|53.8|0
1652180470000|2022-05-10 11:01:10|56.17|53.77|56.15|53.75|56.2|53.8|56.15|53.75|0
1652180480000|2022-05-10 11:01:20|56.07|53.67|56.09|53.69|56.12|53.72|56.07|53.67|0
1652180490000|2022-05-10 11:01:30|56.22|53.82|56.25|53.85|56.25|53.85|56.2|53.8|0
1652180500000|2022-05-10 11:01:40|56.2|53.8|56.2|53.8|56.2|53.8|56.2|53.8|0
1652180510000|2022-05-10 11:01:50|56.15|53.75|56.15|53.75|56.17|53.77|56.15|53.75|0
1652180520000|2022-05-10 11:02:00|56.17|53.77|56.15|53.75|56.17|53.77|56.15|53.75|0
1652180530000|2022-05-10 11:02:10|56.2|53.8|56.32|53.92|56.35|53.95|56.2|53.8|0
1652180540000|2022-05-10 11:02:20|56.35|53.95|55.94|53.54|56.35|53.95|55.94|53.54|0
1652180550000|2022-05-10 11:02:30|55.89|53.49|55.97|53.57|55.97|53.57|55.86|53.46|0
1652180560000|2022-05-10 11:02:40|56.04|53.64|55.94|53.54|56.04|53.64|55.94|53.54|0
1652180570000|2022-05-10 11:02:50|55.89|53.49|55.91|53.51|55.94|53.54|55.89|53.49|0
1652180580000|2022-05-10 11:03:00|55.94|53.54|55.86|53.46|55.99|53.59|55.86|53.46|0
1652180590000|2022-05-10 11:03:10|55.84|53.44|55.74|53.34|55.91|53.51|55.74|53.34|0
1652180600000|2022-05-10 11:03:20|55.69|53.29|55.84|53.44|55.84|53.44|55.69|53.29|0
1652180610000|2022-05-10 11:03:30|55.89|53.49|55.89|53.49|55.89|53.49|55.84|53.44|0
1652180620000|2022-05-10 11:03:40|55.84|53.44|55.79|53.39|55.84|53.44|55.79|53.39|0
1652180630000|2022-05-10 11:03:50|55.94|53.54|55.84|53.44|55.94|53.54|55.81|53.41|0
1652180640000|2022-05-10 11:04:00|55.81|53.41|55.76|53.36|55.81|53.41|55.74|53.34|0
1652180650000|2022-05-10 11:04:10|55.81|53.41|55.84|53.44|55.84|53.44|55.81|53.41|0
1652180660000|2022-05-10 11:04:20|55.79|53.39|55.84|53.44|55.84|53.44|55.74|53.34|0
1652180670000|2022-05-10 11:04:30|55.79|53.39|55.74|53.34|55.79|53.39|55.74|53.34|0
1652180680000|2022-05-10 11:04:40|55.69|53.29|55.23|52.83|55.69|53.29|55.23|52.83|0
1652180690000|2022-05-10 11:04:50|55.3|52.9|54.98|52.58|55.3|52.9|54.98|52.58|0
1652180700000|2022-05-10 11:05:00|55.13|52.73|55.13|52.73|55.13|52.73|55.03|52.63|0
1652180710000|2022-05-10 11:05:10|55.15|52.75|55.1|52.7|55.15|52.75|55.08|52.68|0
1652180720000|2022-05-10 11:05:20|55.03|52.63|55.03|52.63|55.1|52.7|55.03|52.63|0
1652180730000|2022-05-10 11:05:30|54.93|52.53|54.88|52.48|54.93|52.53|54.88|52.48|0
1652180740000|2022-05-10 11:05:40|54.9|52.5|54.9|52.5|54.95|52.55|54.9|52.5|0
1652180750000|2022-05-10 11:05:50|54.88|52.48|54.75|52.35|54.88|52.48|54.73|52.33|0
1652180760000|2022-05-10 11:06:00|54.83|52.43|54.73|52.33|54.83|52.43|54.73|52.33|0
1652180770000|2022-05-10 11:06:10|54.83|52.43|54.93|52.53|54.93|52.53|54.83|52.43|0
1652180780000|2022-05-10 11:06:20|54.98|52.58|54.83|52.43|54.98|52.58|54.83|52.43|0
1652180790000|2022-05-10 11:06:30|54.78|52.38|54.83|52.43|54.83|52.43|54.78|52.38|0
1652180800000|2022-05-10 11:06:40|54.78|52.38|54.83|52.43|54.83|52.43|54.78|52.38|0
1652180810000|2022-05-10 11:06:50|54.88|52.48|54.98|52.58|54.98|52.58|54.88|52.48|0
1652180820000|2022-05-10 11:07:00|54.95|52.55|54.93|52.53|54.95|52.55|54.93|52.53|0
1652180830000|2022-05-10 11:07:10|54.88|52.48|54.93|52.53|54.93|52.53|54.88|52.48|0
1652180840000|2022-05-10 11:07:20|54.11|51.71|55.48|53.08|55.48|53.08|54.11|51.71|0
1652180850000|2022-05-10 11:07:30|55.5|53.1|55.56|53.16|55.58|53.18|55.5|53.1|0
1652180860000|2022-05-10 11:07:40|55.61|53.21|55.58|53.18|55.61|53.21|55.56|53.16|0
1652180870000|2022-05-10 11:07:50|55.61|53.21|55.56|53.16|55.66|53.26|55.56|53.16|0
1652180880000|2022-05-10 11:08:00|55.45|53.05|55.5|53.1|55.5|53.1|55.45|53.05|0
1652180890000|2022-05-10 11:08:10|55.55|53.15|55.63|53.23|55.63|53.23|55.55|53.15|0
1652180900000|2022-05-10 11:08:20|55.66|53.26|55.66|53.26|55.68|53.28|55.66|53.26|0
1652180910000|2022-05-10 11:08:30|55.61|53.21|55.71|53.31|55.71|53.31|55.61|53.21|0
1652180920000|2022-05-10 11:08:40|55.68|53.28|55.81|53.41|55.81|53.41|55.68|53.28|0
1652180930000|2022-05-10 11:08:50|55.91|53.51|55.88|53.48|55.91|53.51|55.88|53.48|0
1652180940000|2022-05-10 11:09:00|55.78|53.38|55.91|53.51|55.91|53.51|55.78|53.38|0
1652180950000|2022-05-10 11:09:10|55.86|53.46|55.86|53.46|55.86|53.46|55.86|53.46|0
1652180960000|2022-05-10 11:09:20|55.81|53.41|55.91|53.51|55.91|53.51|55.81|53.41|0
1652180970000|2022-05-10 11:09:30|55.93|53.53|56.01|53.61|56.01|53.61|55.93|53.53|0
1652180980000|2022-05-10 11:09:40|55.96|53.56|56.16|53.76|56.16|53.76|55.96|53.56|0
1652180990000|2022-05-10 11:09:50|56.21|53.81|56.11|53.71|56.21|53.81|56.11|53.71|0
1652181000000|2022-05-10 11:10:00|56.16|53.76|55.91|53.51|56.16|53.76|55.91|53.51|0
1652181010000|2022-05-10 11:10:10|55.88|53.48|55.96|53.56|55.96|53.56|55.88|53.48|0
1652181020000|2022-05-10 11:10:20|55.93|53.53|55.96|53.56|55.98|53.58|55.93|53.53|0
1652181030000|2022-05-10 11:10:30|55.98|53.58|55.98|53.58|55.98|53.58|55.96|53.56|0
1652181040000|2022-05-10 11:10:40|55.96|53.56|56.01|53.61|56.01|53.61|55.96|53.56|0
1652181050000|2022-05-10 11:10:50|56.04|53.64|56.04|53.64|56.06|53.66|56.04|53.64|0
1652181060000|2022-05-10 11:11:00|56.06|53.66|56.16|53.76|56.16|53.76|56.06|53.66|0
1652181070000|2022-05-10 11:11:10|56.11|53.71|56.11|53.71|56.14|53.74|56.11|53.71|0
1652181080000|2022-05-10 11:11:20|56.16|53.76|55.91|53.51|56.16|53.76|55.91|53.51|0
1652181090000|2022-05-10 11:11:30|55.93|53.53|56.06|53.66|56.06|53.66|55.91|53.51|0
1652181100000|2022-05-10 11:11:40|56.09|53.69|56.09|53.69|56.11|53.71|56.09|53.69|0
1652181110000|2022-05-10 11:11:50|56.01|53.61|55.93|53.53|56.01|53.61|55.93|53.53|0
1652181120000|2022-05-10 11:12:00|55.98|53.58|56.06|53.66|56.06|53.66|55.98|53.58|0
1652181130000|2022-05-10 11:12:10|55.98|53.58|56.01|53.61|56.01|53.61|55.98|53.58|0
1652181140000|2022-05-10 11:12:20|56.03|53.63|55.98|53.58|56.06|53.66|55.98|53.58|0
1652181150000|2022-05-10 11:12:30|56.01|53.61|56.01|53.61|56.01|53.61|55.96|53.56|0
1652181160000|2022-05-10 11:12:40|55.98|53.58|55.65|53.25|55.98|53.58|55.65|53.25|0
1652181170000|2022-05-10 11:12:50|55.71|53.31|55.63|53.23|55.71|53.31|55.63|53.23|0
1652181180000|2022-05-10 11:13:00|55.6|53.2|55.68|53.28|55.68|53.28|55.6|53.2|0
1652181190000|2022-05-10 11:13:10|55.76|53.36|55.81|53.41|55.81|53.41|55.76|53.36|0
1652181200000|2022-05-10 11:13:20|55.86|53.46|55.7|53.3|55.86|53.46|55.7|53.3|0
1652181210000|2022-05-10 11:13:30|55.76|53.36|55.86|53.46|55.86|53.46|55.76|53.36|0
1652181220000|2022-05-10 11:13:40|55.81|53.41|55.76|53.36|55.81|53.41|55.76|53.36|0
1652181230000|2022-05-10 11:13:50|55.81|53.41|55.83|53.43|55.86|53.46|55.81|53.41|0
1652181240000|2022-05-10 11:14:00|55.88|53.48|55.91|53.51|55.91|53.51|55.88|53.48|0
1652181250000|2022-05-10 11:14:10|55.88|53.48|55.96|53.56|55.96|53.56|55.88|53.48|0
1652181260000|2022-05-10 11:14:20|55.98|53.58|56.06|53.66|56.06|53.66|55.96|53.56|0
1652181270000|2022-05-10 11:14:30|56.11|53.71|56.11|53.71|56.11|53.71|56.11|53.71|0
1652181290000|2022-05-10 11:14:50|55.98|53.58|55.86|53.46|56.03|53.63|55.81|53.41|0
1652181300000|2022-05-10 11:15:00|55.91|53.51|55.75|53.35|55.91|53.51|55.73|53.33|0
1652181310000|2022-05-10 11:15:10|55.81|53.41|55.78|53.38|55.81|53.41|55.75|53.35|0
1652181320000|2022-05-10 11:15:20|55.81|53.41|55.75|53.35|55.81|53.41|55.75|53.35|0
1652181330000|2022-05-10 11:15:30|55.7|53.3|55.65|53.25|55.7|53.3|55.65|53.25|0
1652181340000|2022-05-10 11:15:40|55.6|53.2|55.7|53.3|55.7|53.3|55.6|53.2|0
1652181350000|2022-05-10 11:15:50|55.68|53.28|55.73|53.33|55.73|53.33|55.65|53.25|0
1652181360000|2022-05-10 11:16:00|55.63|53.23|55.73|53.33|55.73|53.33|55.63|53.23|0
1652181370000|2022-05-10 11:16:10|55.65|53.25|55.63|53.23|55.65|53.25|55.6|53.2|0
1652181380000|2022-05-10 11:16:20|55.6|53.2|55.6|53.2|55.6|53.2|55.55|53.15|0
1652181390000|2022-05-10 11:16:30|55.55|53.15|55.45|53.05|55.55|53.15|55.45|53.05|0
1652181400000|2022-05-10 11:16:40|55.4|53|55.45|53.05|55.45|53.05|55.4|53|0
1652181410000|2022-05-10 11:16:50|55.42|53.02|55.45|53.05|55.45|53.05|55.4|53|0
1652181420000|2022-05-10 11:17:00|55.4|53|55.5|53.1|55.5|53.1|55.4|53|0
1652181430000|2022-05-10 11:17:10|55.45|53.05|55.47|53.07|55.5|53.1|55.45|53.05|0
1652181440000|2022-05-10 11:17:20|55.45|53.05|55.5|53.1|55.5|53.1|55.45|53.05|0
1652181460000|2022-05-10 11:17:40|55.45|53.05|55.4|53|55.45|53.05|55.4|53|0
1652181470000|2022-05-10 11:17:50|55.45|53.05|55.4|53|55.45|53.05|55.4|53|0
1652181480000|2022-05-10 11:18:00|55.35|52.95|55.3|52.9|55.35|52.95|55.3|52.9|0
1652181490000|2022-05-10 11:18:10|55.27|52.87|55.05|52.65|55.27|52.87|55.05|52.65|0
1652181500000|2022-05-10 11:18:20|55.15|52.75|55.15|52.75|55.2|52.8|55.1|52.7|0
1652181510000|2022-05-10 11:18:30|55.1|52.7|55.3|52.9|55.35|52.95|55.1|52.7|0
1652181520000|2022-05-10 11:18:40|55.35|52.95|55.45|53.05|55.45|53.05|55.35|52.95|0
1652181530000|2022-05-10 11:18:50|55.25|52.85|55.22|52.82|55.32|52.92|55.22|52.82|0
1652181540000|2022-05-10 11:19:00|55.25|52.85|55.35|52.95|55.35|52.95|55.25|52.85|0
1652181550000|2022-05-10 11:19:10|55.3|52.9|55.1|52.7|55.3|52.9|55.1|52.7|0
1652181560000|2022-05-10 11:19:20|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1652181570000|2022-05-10 11:19:30|55|52.6|54.95|52.55|55.05|52.65|54.95|52.55|0
1652181580000|2022-05-10 11:19:40|54.9|52.5|54.9|52.5|54.9|52.5|54.85|52.45|0
1652181590000|2022-05-10 11:19:50|54.8|52.4|54.9|52.5|54.9|52.5|54.8|52.4|0
1652181600000|2022-05-10 11:20:00|54.8|52.4|54.75|52.35|54.8|52.4|54.7|52.3|0
1652181610000|2022-05-10 11:20:10|54.65|52.25|54.75|52.35|54.75|52.35|54.65|52.25|0
1652181620000|2022-05-10 11:20:20|54.7|52.3|54.65|52.25|54.7|52.3|54.65|52.25|0
1652181630000|2022-05-10 11:20:30|54.67|52.27|54.77|52.37|54.77|52.37|54.67|52.27|0
1652181640000|2022-05-10 11:20:40|54.72|52.32|54.74|52.34|54.8|52.4|54.72|52.32|0
1652181650000|2022-05-10 11:20:50|54.8|52.4|54.74|52.34|54.8|52.4|54.69|52.29|0
1652181660000|2022-05-10 11:21:00|54.69|52.29|54.64|52.24|54.69|52.29|54.64|52.24|0
1652181670000|2022-05-10 11:21:10|54.69|52.29|54.64|52.24|54.74|52.34|54.64|52.24|0
1652181680000|2022-05-10 11:21:20|54.59|52.19|54.64|52.24|54.64|52.24|54.59|52.19|0
1652181690000|2022-05-10 11:21:30|54.74|52.34|54.69|52.29|54.77|52.37|54.69|52.29|0
1652181700000|2022-05-10 11:21:40|54.54|52.14|54.54|52.14|54.54|52.14|54.49|52.09|0
1652181710000|2022-05-10 11:21:50|54.64|52.24|54.59|52.19|54.64|52.24|54.59|52.19|0
1652181720000|2022-05-10 11:22:00|54.57|52.17|54.47|52.07|54.57|52.17|54.47|52.07|0
1652181730000|2022-05-10 11:22:10|54.49|52.09|54.39|51.99|54.49|52.09|54.39|51.99|0
1652181740000|2022-05-10 11:22:20|54.3|51.9|54.35|51.95|54.35|51.95|54.3|51.9|0
1652181750000|2022-05-10 11:22:30|54.3|51.9|54.22|51.82|54.32|51.92|54.22|51.82|0
1652181760000|2022-05-10 11:22:40|54.3|51.9|54.39|51.99|54.44|52.04|54.3|51.9|0
1652181770000|2022-05-10 11:22:50|54.44|52.04|54.49|52.09|54.49|52.09|54.42|52.02|0
1652181780000|2022-05-10 11:23:00|54.47|52.07|54.54|52.14|54.59|52.19|54.47|52.07|0
1652181790000|2022-05-10 11:23:10|54.52|52.12|54.54|52.14|54.54|52.14|54.52|52.12|0
1652181800000|2022-05-10 11:23:20|54.64|52.24|54.64|52.24|54.64|52.24|54.54|52.14|0
1652181810000|2022-05-10 11:23:30|54.69|52.29|54.84|52.44|54.84|52.44|54.69|52.29|0
1652181820000|2022-05-10 11:23:40|54.79|52.39|54.94|52.54|54.94|52.54|54.79|52.39|0
1652181830000|2022-05-10 11:23:50|54.87|52.47|55.04|52.64|55.04|52.64|54.87|52.47|0
1652181840000|2022-05-10 11:24:00|55.07|52.67|55.02|52.62|55.07|52.67|54.99|52.59|0
1652181850000|2022-05-10 11:24:10|55.04|52.64|54.99|52.59|55.09|52.69|54.99|52.59|0
1652181860000|2022-05-10 11:24:20|54.94|52.54|54.94|52.54|54.97|52.57|54.94|52.54|0
1652181870000|2022-05-10 11:24:30|54.92|52.52|54.84|52.44|54.92|52.52|54.84|52.44|0
1652181880000|2022-05-10 11:24:40|54.89|52.49|54.87|52.47|54.89|52.49|54.82|52.42|0
1652181890000|2022-05-10 11:24:50|54.82|52.42|54.84|52.44|54.84|52.44|54.82|52.42|0
1652181900000|2022-05-10 11:25:00|54.69|52.29|54.67|52.27|54.69|52.29|54.67|52.27|0
1652181910000|2022-05-10 11:25:10|54.59|52.19|54.47|52.07|54.64|52.24|54.47|52.07|0
1652181920000|2022-05-10 11:25:20|54.44|52.04|54.59|52.19|54.59|52.19|54.34|51.94|0
1652181930000|2022-05-10 11:25:30|54.62|52.22|54.59|52.19|54.67|52.27|54.59|52.19|0
1652181940000|2022-05-10 11:25:40|54.57|52.17|54.59|52.19|54.59|52.19|54.54|52.14|0
1652181950000|2022-05-10 11:25:50|54.57|52.17|54.59|52.19|54.59|52.19|54.57|52.17|0
1652181970000|2022-05-10 11:26:10|54.44|52.04|54.49|52.09|54.49|52.09|54.44|52.04|0
1652181980000|2022-05-10 11:26:20|54.47|52.07|54.59|52.19|54.59|52.19|54.47|52.07|0
1652181990000|2022-05-10 11:26:30|54.64|52.24|54.59|52.19|54.69|52.29|54.59|52.19|0
1652182000000|2022-05-10 11:26:40|54.49|52.09|54.49|52.09|54.52|52.12|54.47|52.07|0
1652182010000|2022-05-10 11:26:50|54.44|52.04|54.39|51.99|54.47|52.07|54.39|51.99|0
1652182020000|2022-05-10 11:27:00|54.37|51.97|54.39|51.99|54.44|52.04|54.37|51.97|0
1652182030000|2022-05-10 11:27:10|54.44|52.04|54.39|51.99|54.54|52.14|54.39|51.99|0
1652182040000|2022-05-10 11:27:20|54.42|52.02|54.42|52.02|54.42|52.02|54.42|52.02|0
1652182050000|2022-05-10 11:27:30|54.44|52.04|54.39|51.99|54.44|52.04|54.39|51.99|0
1652182060000|2022-05-10 11:27:40|54.42|52.02|54.39|51.99|54.42|52.02|54.34|51.94|0
1652182070000|2022-05-10 11:27:50|54.47|52.07|54.49|52.09|54.49|52.09|54.47|52.07|0
1652182080000|2022-05-10 11:28:00|54.59|52.19|54.82|52.42|54.84|52.44|54.59|52.19|0
1652182090000|2022-05-10 11:28:10|54.79|52.39|54.84|52.44|54.84|52.44|54.79|52.39|0
1652182100000|2022-05-10 11:28:20|54.87|52.47|55.09|52.69|55.09|52.69|54.87|52.47|0
1652182110000|2022-05-10 11:28:30|54.99|52.59|54.97|52.57|54.99|52.59|54.97|52.57|0
1652182120000|2022-05-10 11:28:40|54.99|52.59|55.04|52.64|55.04|52.64|54.99|52.59|0
1652182130000|2022-05-10 11:28:50|55.12|52.72|55.09|52.69|55.14|52.74|55.09|52.69|0
1652182140000|2022-05-10 11:29:00|55.14|52.74|55.24|52.84|55.24|52.84|55.14|52.74|0
1652182150000|2022-05-10 11:29:10|55.17|52.77|55.19|52.79|55.19|52.79|55.14|52.74|0
1652182160000|2022-05-10 11:29:20|55.17|52.77|55.24|52.84|55.24|52.84|55.17|52.77|0
1652182170000|2022-05-10 11:29:30|55.29|52.89|55.45|53.05|55.45|53.05|55.29|52.89|0
1652182180000|2022-05-10 11:29:40|55.37|52.97|55.39|52.99|55.45|53.05|55.37|52.97|0
1652182190000|2022-05-10 11:29:50|55.37|52.97|55.34|52.94|55.39|52.99|55.34|52.94|0
1652182200000|2022-05-10 11:30:00|55.24|52.84|55.24|52.84|55.24|52.84|55.19|52.79|0
1652182210000|2022-05-10 11:30:10|55.09|52.69|55.04|52.64|55.09|52.69|54.94|52.54|0
1652182220000|2022-05-10 11:30:20|55.07|52.67|55.07|52.67|55.07|52.67|55.07|52.67|0
1652182230000|2022-05-10 11:30:30|55.09|52.69|55.04|52.64|55.09|52.69|55.04|52.64|0
1652182240000|2022-05-10 11:30:40|54.94|52.54|54.89|52.49|54.94|52.54|54.84|52.44|0
1652182250000|2022-05-10 11:30:50|54.94|52.54|54.89|52.49|54.94|52.54|54.84|52.44|0
1652182260000|2022-05-10 11:31:00|54.79|52.39|54.89|52.49|54.89|52.49|54.79|52.39|0
1652182270000|2022-05-10 11:31:10|54.99|52.59|54.97|52.57|54.99|52.59|54.94|52.54|0
1652182280000|2022-05-10 11:31:20|54.99|52.59|54.97|52.57|54.99|52.59|54.94|52.54|0
1652182290000|2022-05-10 11:31:30|55.04|52.64|55.09|52.69|55.09|52.69|55.04|52.64|0
1652182300000|2022-05-10 11:31:40|55.19|52.79|55.19|52.79|55.19|52.79|55.19|52.79|0
1652182310000|2022-05-10 11:31:50|55.17|52.77|55.14|52.74|55.19|52.79|55.14|52.74|0
1652182320000|2022-05-10 11:32:00|55.24|52.84|55.09|52.69|55.24|52.84|55.09|52.69|0
1652182330000|2022-05-10 11:32:10|55.14|52.74|55.24|52.84|55.24|52.84|55.14|52.74|0
1652182340000|2022-05-10 11:32:20|55.17|52.77|55.27|52.87|55.29|52.89|55.17|52.77|0
1652182350000|2022-05-10 11:32:30|55.29|52.89|55.37|52.97|55.37|52.97|55.29|52.89|0
1652182360000|2022-05-10 11:32:40|55.34|52.94|55.39|52.99|55.39|52.99|55.34|52.94|0
1652182370000|2022-05-10 11:32:50|55.44|53.04|55.39|52.99|55.49|53.09|55.37|52.97|0
1652182380000|2022-05-10 11:33:00|55.49|53.09|55.65|53.25|55.65|53.25|55.49|53.09|0
1652182390000|2022-05-10 11:33:10|55.6|53.2|55.6|53.2|55.6|53.2|55.6|53.2|0
1652182400000|2022-05-10 11:33:20|55.67|53.27|55.9|53.5|55.9|53.5|55.67|53.27|0
1652182410000|2022-05-10 11:33:30|55.85|53.45|55.85|53.45|55.85|53.45|55.8|53.4|0
1652182420000|2022-05-10 11:33:40|55.75|53.35|55.75|53.35|55.8|53.4|55.75|53.35|0
1652182430000|2022-05-10 11:33:50|55.8|53.4|55.7|53.3|55.8|53.4|55.7|53.3|0
1652182440000|2022-05-10 11:34:00|55.8|53.4|56.05|53.65|56.1|53.7|55.8|53.4|0
1652182450000|2022-05-10 11:34:10|56.49|54.09|56.44|54.04|56.49|54.09|56.39|53.99|0
1652182460000|2022-05-10 11:34:20|56.46|54.06|55.76|53.36|56.46|54.06|55.76|53.36|0
1652182470000|2022-05-10 11:34:30|55.74|53.34|55.89|53.49|55.91|53.51|55.74|53.34|0
1652182480000|2022-05-10 11:34:40|55.86|53.46|55.79|53.39|55.86|53.46|55.79|53.39|0
1652182490000|2022-05-10 11:34:50|55.81|53.41|55.84|53.44|55.84|53.44|55.81|53.41|0
1652182500000|2022-05-10 11:35:00|55.81|53.41|55.76|53.36|55.81|53.41|55.74|53.34|0
1652182510000|2022-05-10 11:35:10|55.71|53.31|55.76|53.36|55.76|53.36|55.71|53.31|0
1652182520000|2022-05-10 11:35:20|55.71|53.31|55.76|53.36|55.76|53.36|55.71|53.31|0
1652182530000|2022-05-10 11:35:30|55.81|53.41|55.81|53.41|55.86|53.46|55.81|53.41|0
1652182540000|2022-05-10 11:35:40|55.84|53.44|55.86|53.46|55.86|53.46|55.84|53.44|0
1652182550000|2022-05-10 11:35:50|55.89|53.49|55.91|53.51|55.91|53.51|55.89|53.49|0
1652182560000|2022-05-10 11:36:00|55.94|53.54|55.96|53.56|55.96|53.56|55.94|53.54|0
1652182570000|2022-05-10 11:36:10|55.91|53.51|55.89|53.49|55.91|53.51|55.84|53.44|0
1652182580000|2022-05-10 11:36:20|55.86|53.46|55.86|53.46|55.86|53.46|55.76|53.36|0
1652182590000|2022-05-10 11:36:30|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1652182600000|2022-05-10 11:36:40|55.76|53.36|55.71|53.31|55.76|53.36|55.71|53.31|0
1652182610000|2022-05-10 11:36:50|55.66|53.26|55.66|53.26|55.68|53.28|55.66|53.26|0
1652182620000|2022-05-10 11:37:00|55.61|53.21|55.66|53.26|55.66|53.26|55.56|53.16|0
1652182630000|2022-05-10 11:37:10|55.71|53.31|55.76|53.36|55.76|53.36|55.71|53.31|0
1652182640000|2022-05-10 11:37:20|55.81|53.41|55.78|53.38|55.81|53.41|55.78|53.38|0
1652182650000|2022-05-10 11:37:30|55.73|53.33|55.68|53.28|55.73|53.33|55.68|53.28|0
1652182660000|2022-05-10 11:37:40|55.66|53.26|55.73|53.33|55.73|53.33|55.66|53.26|0
1652182670000|2022-05-10 11:37:50|55.76|53.36|55.81|53.41|55.81|53.41|55.76|53.36|0
1652182680000|2022-05-10 11:38:00|55.78|53.38|55.81|53.41|55.81|53.41|55.78|53.38|0
1652182690000|2022-05-10 11:38:10|55.78|53.38|55.81|53.41|55.81|53.41|55.78|53.38|0
1652182700000|2022-05-10 11:38:20|55.86|53.46|55.71|53.31|55.86|53.46|55.71|53.31|0
1652182710000|2022-05-10 11:38:30|55.76|53.36|55.66|53.26|55.76|53.36|55.66|53.26|0
1652182720000|2022-05-10 11:38:40|55.71|53.31|55.73|53.33|55.76|53.36|55.71|53.31|0
1652182730000|2022-05-10 11:38:50|55.76|53.36|55.71|53.31|55.76|53.36|55.71|53.31|0
1652182740000|2022-05-10 11:39:00|55.73|53.33|55.76|53.36|55.76|53.36|55.73|53.33|0
1652182750000|2022-05-10 11:39:10|55.71|53.31|55.76|53.36|55.76|53.36|55.71|53.31|0
1652182760000|2022-05-10 11:39:20|55.81|53.41|55.86|53.46|55.86|53.46|55.81|53.41|0
1652182770000|2022-05-10 11:39:30|55.76|53.36|55.81|53.41|55.81|53.41|55.76|53.36|0
1652182780000|2022-05-10 11:39:40|55.76|53.36|55.83|53.43|55.83|53.43|55.76|53.36|0
1652182790000|2022-05-10 11:39:50|55.91|53.51|55.86|53.46|55.91|53.51|55.86|53.46|0
1652182800000|2022-05-10 11:40:00|55.89|53.49|55.61|53.21|55.89|53.49|55.61|53.21|0
1652182810000|2022-05-10 11:40:10|55.81|53.41|55.78|53.38|55.81|53.41|55.76|53.36|0
1652182820000|2022-05-10 11:40:20|55.81|53.41|55.68|53.28|55.86|53.46|55.66|53.26|0
1652182830000|2022-05-10 11:40:30|55.71|53.31|55.48|53.08|55.71|53.31|55.48|53.08|0
1652182840000|2022-05-10 11:40:40|55.51|53.11|55.46|53.06|55.58|53.18|55.46|53.06|0
1652182850000|2022-05-10 11:40:50|55.48|53.08|55.43|53.03|55.48|53.08|55.43|53.03|0
1652182860000|2022-05-10 11:41:00|55.45|53.05|55.51|53.11|55.51|53.11|55.45|53.05|0
1652182870000|2022-05-10 11:41:10|55.48|53.08|55.51|53.11|55.51|53.11|55.45|53.05|0
1652182880000|2022-05-10 11:41:20|55.48|53.08|55.43|53.03|55.48|53.08|55.43|53.03|0
1652182890000|2022-05-10 11:41:30|55.45|53.05|55.45|53.05|55.48|53.08|55.45|53.05|0
1652182900000|2022-05-10 11:41:40|55.51|53.11|55.53|53.13|55.53|53.13|55.51|53.11|0
1652182910000|2022-05-10 11:41:50|55.71|53.31|55.68|53.28|55.73|53.33|55.68|53.28|0
1652182920000|2022-05-10 11:42:00|55.66|53.26|55.56|53.16|55.66|53.26|55.56|53.16|0
1652182930000|2022-05-10 11:42:10|55.58|53.18|55.81|53.41|55.81|53.41|55.58|53.18|0
1652182940000|2022-05-10 11:42:20|55.73|53.33|55.78|53.38|55.78|53.38|55.73|53.33|0
1652182950000|2022-05-10 11:42:30|55.81|53.41|55.88|53.48|55.91|53.51|55.81|53.41|0
1652182960000|2022-05-10 11:42:40|55.86|53.46|55.78|53.38|55.86|53.46|55.76|53.36|0
1652182970000|2022-05-10 11:42:50|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1652182980000|2022-05-10 11:43:00|55.73|53.33|55.73|53.33|55.76|53.36|55.73|53.33|0
1652182990000|2022-05-10 11:43:10|55.63|53.23|55.3|52.9|55.63|53.23|55.3|52.9|0
1652183000000|2022-05-10 11:43:20|55.35|52.95|55.3|52.9|55.35|52.95|55.3|52.9|0
1652183010000|2022-05-10 11:43:30|55.25|52.85|55.18|52.78|55.3|52.9|55.18|52.78|0
1652183020000|2022-05-10 11:43:40|55.28|52.88|55.3|52.9|55.3|52.9|55.25|52.85|0
1652183030000|2022-05-10 11:43:50|55.1|52.7|55.15|52.75|55.15|52.75|55.05|52.65|0
1652183040000|2022-05-10 11:44:00|55.1|52.7|55|52.6|55.1|52.7|55|52.6|0
1652183050000|2022-05-10 11:44:10|55.1|52.7|55.25|52.85|55.25|52.85|55.1|52.7|0
1652183060000|2022-05-10 11:44:20|55.2|52.8|55.17|52.77|55.2|52.8|55.15|52.75|0
1652183070000|2022-05-10 11:44:30|55.15|52.75|55.12|52.72|55.15|52.75|55.07|52.67|0
1652183080000|2022-05-10 11:44:40|55.2|52.8|55|52.6|55.2|52.8|55|52.6|0
1652183090000|2022-05-10 11:44:50|54.95|52.55|54.8|52.4|54.95|52.55|54.8|52.4|0
1652183100000|2022-05-10 11:45:00|54.75|52.35|54.8|52.4|54.8|52.4|54.75|52.35|0
1652183110000|2022-05-10 11:45:10|54.77|52.37|54.8|52.4|54.8|52.4|54.77|52.37|0
1652183120000|2022-05-10 11:45:20|54.82|52.42|54.8|52.4|54.85|52.45|54.8|52.4|0
1652183130000|2022-05-10 11:45:30|54.75|52.35|54.75|52.35|54.77|52.37|54.75|52.35|0
1652183140000|2022-05-10 11:45:40|54.7|52.3|54.77|52.37|54.77|52.37|54.7|52.3|0
1652183150000|2022-05-10 11:45:50|54.9|52.5|55|52.6|55|52.6|54.87|52.47|0
1652183160000|2022-05-10 11:46:00|55.02|52.62|55.05|52.65|55.05|52.65|55|52.6|0
1652183170000|2022-05-10 11:46:10|55.1|52.7|55.15|52.75|55.15|52.75|55.1|52.7|0
1652183180000|2022-05-10 11:46:20|55.2|52.8|55.22|52.82|55.22|52.82|55.2|52.8|0
1652183190000|2022-05-10 11:46:30|55.25|52.85|55.2|52.8|55.25|52.85|55.15|52.75|0
1652183200000|2022-05-10 11:46:40|55.25|52.85|55.22|52.82|55.25|52.85|55.22|52.82|0
1652183210000|2022-05-10 11:46:50|55.25|52.85|55.2|52.8|55.3|52.9|55.2|52.8|0
1652183220000|2022-05-10 11:47:00|55.25|52.85|55.2|52.8|55.25|52.85|55.15|52.75|0
1652183230000|2022-05-10 11:47:10|55.22|52.82|55.22|52.82|55.22|52.82|55.15|52.75|0
1652183240000|2022-05-10 11:47:20|55.2|52.8|55.15|52.75|55.2|52.8|55.15|52.75|0
1652183250000|2022-05-10 11:47:30|55.22|52.82|55.2|52.8|55.22|52.82|55.2|52.8|0
1652183260000|2022-05-10 11:47:40|55.22|52.82|55.3|52.9|55.3|52.9|55.22|52.82|0
1652183270000|2022-05-10 11:47:50|55.35|52.95|55.55|53.15|55.55|53.15|55.35|52.95|0
1652183280000|2022-05-10 11:48:00|55.6|53.2|55.91|53.51|55.91|53.51|55.6|53.2|0
1652183290000|2022-05-10 11:48:10|55.96|53.56|55.65|53.25|55.96|53.56|55.65|53.25|0
1652183300000|2022-05-10 11:48:20|55.68|53.28|55.91|53.51|55.91|53.51|55.68|53.28|0
1652183310000|2022-05-10 11:48:30|55.96|53.56|55.96|53.56|56.01|53.61|55.96|53.56|0
1652183320000|2022-05-10 11:48:40|56.01|53.61|56.01|53.61|56.01|53.61|55.96|53.56|0
1652183330000|2022-05-10 11:48:50|55.98|53.58|55.96|53.56|56.06|53.66|55.96|53.56|0
1652183340000|2022-05-10 11:49:00|55.88|53.48|56.01|53.61|56.01|53.61|55.88|53.48|0
1652183350000|2022-05-10 11:49:10|56.06|53.66|55.88|53.48|56.06|53.66|55.88|53.48|0
1652183360000|2022-05-10 11:49:20|55.96|53.56|55.96|53.56|56.03|53.63|55.96|53.56|0
1652183370000|2022-05-10 11:49:30|56.06|53.66|55.88|53.48|56.06|53.66|55.88|53.48|0
1652183380000|2022-05-10 11:49:40|55.96|53.56|55.91|53.51|55.96|53.56|55.91|53.51|0
1652183390000|2022-05-10 11:49:50|56.01|53.61|55.91|53.51|56.01|53.61|55.91|53.51|0
1652183400000|2022-05-10 11:50:00|56.01|53.61|56.03|53.63|56.03|53.63|55.98|53.58|0
1652183410000|2022-05-10 11:50:10|56.01|53.61|56.01|53.61|56.01|53.61|56.01|53.61|0
1652183420000|2022-05-10 11:50:20|55.98|53.58|55.98|53.58|56.01|53.61|55.98|53.58|0
1652183430000|2022-05-10 11:50:30|55.96|53.56|55.91|53.51|55.96|53.56|55.86|53.46|0
1652183440000|2022-05-10 11:50:40|55.76|53.36|55.81|53.41|55.81|53.41|55.76|53.36|0
1652183450000|2022-05-10 11:50:50|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1652183460000|2022-05-10 11:51:00|55.78|53.38|55.76|53.36|55.83|53.43|55.76|53.36|0
1652183470000|2022-05-10 11:51:10|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1652183480000|2022-05-10 11:51:20|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1652183490000|2022-05-10 11:51:30|55.65|53.25|55.6|53.2|55.65|53.25|55.6|53.2|0
1652183500000|2022-05-10 11:51:40|55.65|53.25|55.55|53.15|55.65|53.25|55.55|53.15|0
1652183510000|2022-05-10 11:51:50|55.5|53.1|55.5|53.1|55.5|53.1|55.45|53.05|0
1652183520000|2022-05-10 11:52:00|55.45|53.05|55.37|52.97|55.45|53.05|55.37|52.97|0
1652183530000|2022-05-10 11:52:10|55.3|52.9|55.4|53|55.4|53|55.3|52.9|0
1652183540000|2022-05-10 11:52:20|55.47|53.07|55.47|53.07|55.47|53.07|55.45|53.05|0
1652183550000|2022-05-10 11:52:30|55.53|53.13|55.5|53.1|55.53|53.13|55.47|53.07|0
1652183560000|2022-05-10 11:52:40|55.55|53.15|55.58|53.18|55.58|53.18|55.55|53.15|0
1652183570000|2022-05-10 11:52:50|55.6|53.2|55.45|53.05|55.6|53.2|55.45|53.05|0
1652183580000|2022-05-10 11:53:00|55.4|53|55.35|52.95|55.4|53|55.35|52.95|0
1652183590000|2022-05-10 11:53:10|55.32|52.92|55.3|52.9|55.32|52.92|55.3|52.9|0
1652183600000|2022-05-10 11:53:20|55.32|52.92|55.3|52.9|55.32|52.92|55.3|52.9|0
1652183610000|2022-05-10 11:53:30|55.32|52.92|55.3|52.9|55.32|52.92|55.3|52.9|0
1652183620000|2022-05-10 11:53:40|55.25|52.85|55.2|52.8|55.25|52.85|55.2|52.8|0
1652183630000|2022-05-10 11:53:50|55.15|52.75|55.15|52.75|55.2|52.8|55.15|52.75|0
1652183640000|2022-05-10 11:54:00|55.2|52.8|55.12|52.72|55.2|52.8|55.12|52.72|0
1652183650000|2022-05-10 11:54:10|55.1|52.7|55.12|52.72|55.12|52.72|55.1|52.7|0
1652183660000|2022-05-10 11:54:20|55.1|52.7|55.1|52.7|55.15|52.75|55.1|52.7|0
1652183670000|2022-05-10 11:54:30|55.07|52.67|55.02|52.62|55.07|52.67|55.02|52.62|0
1652183680000|2022-05-10 11:54:40|55.05|52.65|54.95|52.55|55.05|52.65|54.95|52.55|0
1652183690000|2022-05-10 11:54:50|54.85|52.45|54.69|52.29|54.85|52.45|54.69|52.29|0
1652183700000|2022-05-10 11:55:00|54.64|52.24|54.79|52.39|54.79|52.39|54.64|52.24|0
1652183710000|2022-05-10 11:55:10|54.84|52.44|54.87|52.47|54.87|52.47|54.79|52.39|0
1652183720000|2022-05-10 11:55:20|54.9|52.5|54.79|52.39|54.9|52.5|54.79|52.39|0
1652183730000|2022-05-10 11:55:30|54.84|52.44|54.95|52.55|54.95|52.55|54.84|52.44|0
1652183740000|2022-05-10 11:55:40|55|52.6|55.17|52.77|55.17|52.77|54.97|52.57|0
1652183750000|2022-05-10 11:55:50|55.05|52.65|55.2|52.8|55.2|52.8|55.05|52.65|0
1652183760000|2022-05-10 11:56:00|55.25|52.85|55.25|52.85|55.25|52.85|55.17|52.77|0
1652183770000|2022-05-10 11:56:10|55.35|52.95|55.42|53.02|55.45|53.05|55.35|52.95|0
1652183780000|2022-05-10 11:56:20|55.45|53.05|55.37|52.97|55.45|53.05|55.37|52.97|0
1652183790000|2022-05-10 11:56:30|55.35|52.95|55.5|53.1|55.5|53.1|55.35|52.95|0
1652183800000|2022-05-10 11:56:40|55.42|53.02|55.45|53.05|55.45|53.05|55.42|53.02|0
1652183810000|2022-05-10 11:56:50|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1652183820000|2022-05-10 11:57:00|55.4|53|55.57|53.17|55.57|53.17|55.4|53|0
1652183830000|2022-05-10 11:57:10|55.55|53.15|55.5|53.1|55.6|53.2|55.5|53.1|0
1652183840000|2022-05-10 11:57:20|55.57|53.17|55.65|53.25|55.65|53.25|55.57|53.17|0
1652183850000|2022-05-10 11:57:30|55.6|53.2|55.55|53.15|55.6|53.2|55.55|53.15|0
1652183860000|2022-05-10 11:57:40|55.45|53.05|55.35|52.95|55.45|53.05|55.35|52.95|0
1652183870000|2022-05-10 11:57:50|55.37|52.97|55.45|53.05|55.45|53.05|55.37|52.97|0
1652183880000|2022-05-10 11:58:00|55.47|53.07|55.45|53.05|55.47|53.07|55.45|53.05|0
1652183890000|2022-05-10 11:58:10|55.42|53.02|55.55|53.15|55.55|53.15|55.42|53.02|0
1652183900000|2022-05-10 11:58:20|55.6|53.2|55.65|53.25|55.65|53.25|55.55|53.15|0
1652183910000|2022-05-10 11:58:30|55.9|53.5|55.9|53.5|55.9|53.5|55.85|53.45|0
1652183920000|2022-05-10 11:58:40|55.85|53.45|55.85|53.45|55.9|53.5|55.85|53.45|0
1652183930000|2022-05-10 11:58:50|55.9|53.5|55.83|53.43|55.9|53.5|55.83|53.43|0
1652183940000|2022-05-10 11:59:00|55.78|53.38|55.9|53.5|55.9|53.5|55.7|53.3|0
1652183950000|2022-05-10 11:59:10|56.01|53.61|56.01|53.61|56.01|53.61|56.01|53.61|0
1652183960000|2022-05-10 11:59:20|55.9|53.5|55.85|53.45|55.9|53.5|55.85|53.45|0
1652183970000|2022-05-10 11:59:30|55.9|53.5|56.01|53.61|56.01|53.61|55.9|53.5|0
1652183980000|2022-05-10 11:59:40|55.98|53.58|56.01|53.61|56.01|53.61|55.98|53.58|0
1652183990000|2022-05-10 11:59:50|55.96|53.56|55.9|53.5|55.96|53.56|55.9|53.5|0
1652184000000|2022-05-10 12:00:00|55.88|53.48|56.16|53.76|56.16|53.76|55.8|53.4|0
1652184010000|2022-05-10 12:00:10|56.08|53.68|56.11|53.71|56.16|53.76|56.08|53.68|0
1652184020000|2022-05-10 12:00:20|56.16|53.76|55.96|53.56|56.16|53.76|55.96|53.56|0
1652184030000|2022-05-10 12:00:30|56.01|53.61|56.18|53.78|56.18|53.78|56.01|53.61|0
1652184040000|2022-05-10 12:00:40|56.16|53.76|55.98|53.58|56.16|53.76|55.98|53.58|0
1652184050000|2022-05-10 12:00:50|56.01|53.61|56.11|53.71|56.11|53.71|56.01|53.61|0
1652184060000|2022-05-10 12:01:00|56.26|53.86|56.41|54.01|56.41|54.01|56.26|53.86|0
1652184070000|2022-05-10 12:01:10|56.31|53.91|56.31|53.91|56.36|53.96|56.31|53.91|0
1652184080000|2022-05-10 12:01:20|56.36|53.96|56.41|54.01|56.41|54.01|56.36|53.96|0
1652184090000|2022-05-10 12:01:30|56.36|53.96|56.41|54.01|56.41|54.01|56.36|53.96|0
1652184100000|2022-05-10 12:01:40|56.31|53.91|56.36|53.96|56.36|53.96|56.26|53.86|0
1652184110000|2022-05-10 12:01:50|56.31|53.91|56.23|53.83|56.31|53.91|56.23|53.83|0
1652184120000|2022-05-10 12:02:00|56.21|53.81|56.41|54.01|56.41|54.01|56.21|53.81|0
1652184130000|2022-05-10 12:02:10|56.47|54.07|56.44|54.04|56.52|54.12|56.44|54.04|0
1652184140000|2022-05-10 12:02:20|56.47|54.07|56.52|54.12|56.52|54.12|56.47|54.07|0
1652184150000|2022-05-10 12:02:30|56.47|54.07|56.57|54.17|56.57|54.17|56.47|54.07|0
1652184160000|2022-05-10 12:02:40|56.52|54.12|56.57|54.17|56.57|54.17|56.52|54.12|0
1652184170000|2022-05-10 12:02:50|56.96|54.56|56.96|54.56|56.96|54.56|56.96|54.56|0
1652184180000|2022-05-10 12:03:00|57.01|54.61|56.28|53.88|57.01|54.61|56.28|53.88|0
1652184190000|2022-05-10 12:03:10|56.33|53.93|56.22|53.82|56.33|53.93|56.22|53.82|0
1652184200000|2022-05-10 12:03:20|56.28|53.88|56.33|53.93|56.33|53.93|56.28|53.88|0
1652184210000|2022-05-10 12:03:30|56.28|53.88|56.28|53.88|56.33|53.93|56.28|53.88|0
1652184220000|2022-05-10 12:03:40|56.22|53.82|56.22|53.82|56.28|53.88|56.22|53.82|0
1652184230000|2022-05-10 12:03:50|56.3|53.9|56.33|53.93|56.33|53.93|56.3|53.9|0
1652184240000|2022-05-10 12:04:00|56.28|53.88|56.22|53.82|56.33|53.93|56.22|53.82|0
1652184250000|2022-05-10 12:04:10|56.17|53.77|56.22|53.82|56.22|53.82|56.17|53.77|0
1652184260000|2022-05-10 12:04:20|56.17|53.77|56.33|53.93|56.33|53.93|56.17|53.77|0
1652184290000|2022-05-10 12:04:50|56.27|53.87|56.27|53.87|56.27|53.87|56.27|53.87|0
1652184300000|2022-05-10 12:05:00|56.33|53.93|56.27|53.87|56.33|53.93|56.27|53.87|0
1652184310000|2022-05-10 12:05:10|56.22|53.82|56.27|53.87|56.27|53.87|56.22|53.82|0
1652184320000|2022-05-10 12:05:20|56.33|53.93|56.33|53.93|56.33|53.93|56.3|53.9|0
1652184330000|2022-05-10 12:05:30|56.27|53.87|56.27|53.87|56.27|53.87|56.27|53.87|0
1652184340000|2022-05-10 12:05:40|56.17|53.77|56.17|53.77|56.22|53.82|56.17|53.77|0
1652184350000|2022-05-10 12:05:50|56.2|53.8|56.22|53.82|56.22|53.82|56.17|53.77|0
1652184360000|2022-05-10 12:06:00|56.17|53.77|56.22|53.82|56.22|53.82|56.17|53.77|0
1652184370000|2022-05-10 12:06:10|56.27|53.87|56.27|53.87|56.27|53.87|56.22|53.82|0
1652184380000|2022-05-10 12:06:20|56.3|53.9|56.3|53.9|56.3|53.9|56.3|53.9|0
1652184390000|2022-05-10 12:06:30|56.27|53.87|56.27|53.87|56.27|53.87|56.27|53.87|0
1652184400000|2022-05-10 12:06:40|56.33|53.93|56.33|53.93|56.33|53.93|56.33|53.93|0
1652184440000|2022-05-10 12:07:20|56.32|53.92|56.32|53.92|56.32|53.92|56.32|53.92|0
1652184470000|2022-05-10 12:07:50|56.27|53.87|56.27|53.87|56.27|53.87|56.27|53.87|0
1652184480000|2022-05-10 12:08:00|56.32|53.92|56.32|53.92|56.32|53.92|56.32|53.92|0
1652184490000|2022-05-10 12:08:10|56.68|54.28|56.63|54.23|56.68|54.28|56.53|54.13|0
1652184500000|2022-05-10 12:08:20|56.74|54.34|56.99|54.59|56.99|54.59|56.74|54.34|0
1652184510000|2022-05-10 12:08:30|57.05|54.65|56.99|54.59|57.05|54.65|56.99|54.59|0
1652184520000|2022-05-10 12:08:40|57.05|54.65|57.15|54.75|57.17|54.77|57.05|54.65|0
1652184530000|2022-05-10 12:08:50|57.17|54.77|57.25|54.85|57.25|54.85|57.15|54.75|0
1652184540000|2022-05-10 12:09:00|57.2|54.8|57.1|54.7|57.2|54.8|57.05|54.65|0
1652184550000|2022-05-10 12:09:10|57.05|54.65|56.99|54.59|57.05|54.65|56.99|54.59|0
1652184560000|2022-05-10 12:09:20|56.94|54.54|56.84|54.44|56.94|54.54|56.84|54.44|0
1652184570000|2022-05-10 12:09:30|56.81|54.41|56.89|54.49|56.89|54.49|56.81|54.41|0
1652184580000|2022-05-10 12:09:40|56.84|54.44|56.79|54.39|56.84|54.44|56.79|54.39|0
1652184590000|2022-05-10 12:09:50|56.81|54.41|56.74|54.34|56.84|54.44|56.74|54.34|0
1652184600000|2022-05-10 12:10:00|56.79|54.39|56.84|54.44|56.84|54.44|56.79|54.39|0
1652184610000|2022-05-10 12:10:10|56.89|54.49|56.86|54.46|56.89|54.49|56.86|54.46|0
1652184620000|2022-05-10 12:10:20|56.89|54.49|56.84|54.44|56.94|54.54|56.84|54.44|0
1652184630000|2022-05-10 12:10:30|56.94|54.54|56.99|54.59|57.04|54.64|56.94|54.54|0
1652184640000|2022-05-10 12:10:40|57.02|54.62|56.94|54.54|57.02|54.62|56.94|54.54|0
1652184650000|2022-05-10 12:10:50|56.97|54.57|57.15|54.75|57.15|54.75|56.97|54.57|0
1652184660000|2022-05-10 12:11:00|57.2|54.8|57.04|54.64|57.2|54.8|57.04|54.64|0
1652184670000|2022-05-10 12:11:10|56.99|54.59|57.04|54.64|57.04|54.64|56.99|54.59|0
1652184680000|2022-05-10 12:11:20|57.1|54.7|57.15|54.75|57.15|54.75|57.1|54.7|0
1652184690000|2022-05-10 12:11:30|57.12|54.72|57.07|54.67|57.12|54.72|57.07|54.67|0
1652184700000|2022-05-10 12:11:40|57.1|54.7|56.99|54.59|57.1|54.7|56.99|54.59|0
1652184710000|2022-05-10 12:11:50|56.94|54.54|57.04|54.64|57.04|54.64|56.94|54.54|0
1652184720000|2022-05-10 12:12:00|57.07|54.67|57.15|54.75|57.15|54.75|57.07|54.67|0
1652184730000|2022-05-10 12:12:10|57.1|54.7|57.2|54.8|57.2|54.8|57.1|54.7|0
1652184740000|2022-05-10 12:12:20|57.25|54.85|57.41|55.01|57.41|55.01|57.25|54.85|0
1652184750000|2022-05-10 12:12:30|57.46|55.06|57.3|54.9|57.46|55.06|57.3|54.9|0
1652184760000|2022-05-10 12:12:40|57.25|54.85|57.28|54.88|57.3|54.9|57.2|54.8|0
1652184770000|2022-05-10 12:12:50|57.35|54.95|57.41|55.01|57.48|55.08|57.35|54.95|0
1652184780000|2022-05-10 12:13:00|57.51|55.11|57.46|55.06|57.51|55.11|57.41|55.01|0
1652184790000|2022-05-10 12:13:10|57.35|54.95|57.35|54.95|57.35|54.95|57.3|54.9|0
1652184800000|2022-05-10 12:13:20|57.33|54.93|57.3|54.9|57.33|54.93|57.3|54.9|0
1652184810000|2022-05-10 12:13:30|57.35|54.95|57.3|54.9|57.35|54.95|57.3|54.9|0
1652184820000|2022-05-10 12:13:40|57.28|54.88|57.1|54.7|57.28|54.88|57.1|54.7|0
1652184830000|2022-05-10 12:13:50|57.12|54.72|57.15|54.75|57.2|54.8|57.1|54.7|0
1652184840000|2022-05-10 12:14:00|57.2|54.8|57.28|54.88|57.28|54.88|57.15|54.75|0
1652184850000|2022-05-10 12:14:10|57.2|54.8|57.3|54.9|57.3|54.9|57.2|54.8|0
1652184860000|2022-05-10 12:14:20|57.25|54.85|57.15|54.75|57.25|54.85|57.15|54.75|0
1652184870000|2022-05-10 12:14:30|57.2|54.8|57.3|54.9|57.3|54.9|57.2|54.8|0
1652184880000|2022-05-10 12:14:40|57.28|54.88|57.35|54.95|57.35|54.95|57.28|54.88|0
1652184890000|2022-05-10 12:14:50|57.33|54.93|57.35|54.95|57.35|54.95|57.33|54.93|0
1652184900000|2022-05-10 12:15:00|57.33|54.93|57.3|54.9|57.35|54.95|57.3|54.9|0
1652184910000|2022-05-10 12:15:10|57.28|54.88|57.2|54.8|57.3|54.9|57.2|54.8|0
1652184920000|2022-05-10 12:15:20|57.15|54.75|57.09|54.69|57.15|54.75|57.09|54.69|0
1652184930000|2022-05-10 12:15:30|57.15|54.75|57.15|54.75|57.2|54.8|57.09|54.69|0
1652184940000|2022-05-10 12:15:40|57.2|54.8|57.15|54.75|57.2|54.8|57.15|54.75|0
1652184950000|2022-05-10 12:15:50|57.17|54.77|57.09|54.69|57.17|54.77|57.09|54.69|0
1652184960000|2022-05-10 12:16:00|56.99|54.59|56.96|54.56|56.99|54.59|56.96|54.56|0
1652184970000|2022-05-10 12:16:10|56.94|54.54|56.94|54.54|56.94|54.54|56.89|54.49|0
1652184980000|2022-05-10 12:16:20|56.86|54.46|56.99|54.59|56.99|54.59|56.86|54.46|0
1652184990000|2022-05-10 12:16:30|57.04|54.64|57.09|54.69|57.09|54.69|57.02|54.62|0
1652185000000|2022-05-10 12:16:40|57.07|54.67|57.09|54.69|57.09|54.69|57.07|54.67|0
1652185010000|2022-05-10 12:16:50|57.2|54.8|57.3|54.9|57.33|54.93|57.2|54.8|0
1652185020000|2022-05-10 12:17:00|57.35|54.95|57.3|54.9|57.35|54.95|57.3|54.9|0
1652185030000|2022-05-10 12:17:10|57.25|54.85|57.2|54.8|57.25|54.85|57.2|54.8|0
1652185040000|2022-05-10 12:17:20|57.17|54.77|57.25|54.85|57.25|54.85|57.17|54.77|0
1652185050000|2022-05-10 12:17:30|57.3|54.9|57.27|54.87|57.3|54.9|57.27|54.87|0
1652185060000|2022-05-10 12:17:40|57.25|54.85|57.3|54.9|57.3|54.9|57.15|54.75|0
1652185070000|2022-05-10 12:17:50|57.35|54.95|57.25|54.85|57.35|54.95|57.25|54.85|0
1652185080000|2022-05-10 12:18:00|57.3|54.9|57.09|54.69|57.3|54.9|57.09|54.69|0
1652185090000|2022-05-10 12:18:10|57.2|54.8|57.2|54.8|57.2|54.8|57.15|54.75|0
1652185100000|2022-05-10 12:18:20|57.15|54.75|57.2|54.8|57.2|54.8|57.09|54.69|0
1652185110000|2022-05-10 12:18:30|57.15|54.75|57.09|54.69|57.15|54.75|57.09|54.69|0
1652185120000|2022-05-10 12:18:40|57.15|54.75|57.3|54.9|57.3|54.9|57.09|54.69|0
1652185140000|2022-05-10 12:19:00|57.35|54.95|57.51|55.11|57.51|55.11|57.35|54.95|0
1652185150000|2022-05-10 12:19:10|57.56|55.16|57.59|55.19|57.59|55.19|57.56|55.16|0
1652185160000|2022-05-10 12:19:20|57.56|55.16|57.61|55.21|57.61|55.21|57.56|55.16|0
1652185170000|2022-05-10 12:19:30|57.82|55.42|57.66|55.26|57.82|55.42|57.61|55.21|0
1652185180000|2022-05-10 12:19:40|57.72|55.32|57.66|55.26|57.72|55.32|57.66|55.26|0
1652185190000|2022-05-10 12:19:50|57.69|55.29|57.72|55.32|57.77|55.37|57.69|55.29|0
1652185200000|2022-05-10 12:20:00|57.79|55.39|57.72|55.32|57.79|55.39|57.66|55.26|0
1652185210000|2022-05-10 12:20:10|57.66|55.26|57.77|55.37|57.77|55.37|57.66|55.26|0
1652185220000|2022-05-10 12:20:20|57.82|55.42|57.77|55.37|57.82|55.42|57.72|55.32|0
1652185230000|2022-05-10 12:20:30|57.74|55.34|57.77|55.37|57.77|55.37|57.66|55.26|0
1652185240000|2022-05-10 12:20:40|57.72|55.32|57.66|55.26|57.77|55.37|57.66|55.26|0
1652185250000|2022-05-10 12:20:50|57.61|55.21|57.64|55.24|57.64|55.24|57.61|55.21|0
1652185260000|2022-05-10 12:21:00|57.72|55.32|57.69|55.29|57.72|55.32|57.66|55.26|0
1652185270000|2022-05-10 12:21:10|57.61|55.21|57.69|55.29|57.69|55.29|57.61|55.21|0
1652185280000|2022-05-10 12:21:20|57.72|55.32|57.4|55|57.72|55.32|57.4|55|0
1652185290000|2022-05-10 12:21:30|57.46|55.06|57.4|55|57.46|55.06|57.4|55|0
1652185300000|2022-05-10 12:21:40|57.3|54.9|57.4|55|57.4|55|57.3|54.9|0
1652185310000|2022-05-10 12:21:50|57.35|54.95|57.38|54.98|57.4|55|57.35|54.95|0
1652185320000|2022-05-10 12:22:00|57.35|54.95|57.4|55|57.46|55.06|57.35|54.95|0
1652185340000|2022-05-10 12:22:20|57.46|55.06|57.35|54.95|57.46|55.06|57.35|54.95|0
1652185350000|2022-05-10 12:22:30|57.4|55|57.61|55.21|57.61|55.21|57.4|55|0
1652185360000|2022-05-10 12:22:40|57.56|55.16|57.51|55.11|57.61|55.21|57.51|55.11|0
1652185370000|2022-05-10 12:22:50|57.45|55.05|57.38|54.98|57.45|55.05|57.38|54.98|0
1652185380000|2022-05-10 12:23:00|57.4|55|57.4|55|57.45|55.05|57.4|55|0
1652185390000|2022-05-10 12:23:10|57.45|55.05|57.51|55.11|57.51|55.11|57.45|55.05|0
1652185400000|2022-05-10 12:23:20|57.48|55.08|57.4|55|57.48|55.08|57.4|55|0
1652185410000|2022-05-10 12:23:30|57.35|54.95|57.35|54.95|57.38|54.98|57.35|54.95|0
1652185420000|2022-05-10 12:23:40|57.69|55.29|57.69|55.29|57.72|55.32|57.64|55.24|0
1652185430000|2022-05-10 12:23:50|56.98|54.58|56.98|54.58|56.98|54.58|56.98|54.58|0
1652185440000|2022-05-10 12:24:00|57|54.6|56.42|54.02|57|54.6|56.42|54.02|0
1652185450000|2022-05-10 12:24:10|56.47|54.07|56.42|54.02|56.47|54.07|56.42|54.02|0
1652185460000|2022-05-10 12:24:20|56.37|53.97|56.27|53.87|56.37|53.97|56.27|53.87|0
1652185470000|2022-05-10 12:24:30|56.24|53.84|56.24|53.84|56.27|53.87|56.24|53.84|0
1652185480000|2022-05-10 12:24:40|56.27|53.87|56.27|53.87|56.32|53.92|56.27|53.87|0
1652185490000|2022-05-10 12:24:50|56.22|53.82|56.22|53.82|56.22|53.82|56.22|53.82|0
1652185500000|2022-05-10 12:25:00|56.27|53.87|56.47|54.07|56.47|54.07|56.27|53.87|0
1652185520000|2022-05-10 12:25:20|56.42|54.02|56.42|54.02|56.42|54.02|56.4|54|0
1652185530000|2022-05-10 12:25:30|56.47|54.07|56.53|54.13|56.53|54.13|56.47|54.07|0
1652185540000|2022-05-10 12:25:40|56.47|54.07|56.5|54.1|56.5|54.1|56.47|54.07|0
1652185550000|2022-05-10 12:25:50|56.47|54.07|56.27|53.87|56.47|54.07|56.27|53.87|0
1652185560000|2022-05-10 12:26:00|56.24|53.84|56.17|53.77|56.24|53.84|56.17|53.77|0
1652185570000|2022-05-10 12:26:10|56.11|53.71|56.17|53.77|56.17|53.77|56.06|53.66|0
1652185580000|2022-05-10 12:26:20|56.14|53.74|56.27|53.87|56.27|53.87|56.14|53.74|0
1652185590000|2022-05-10 12:26:30|56.32|53.92|56.47|54.07|56.58|54.18|56.32|53.92|0
1652185600000|2022-05-10 12:26:40|56.53|54.13|56.47|54.07|56.53|54.13|56.42|54.02|0
1652185610000|2022-05-10 12:26:50|56.37|53.97|56.17|53.77|56.37|53.97|56.17|53.77|0
1652185620000|2022-05-10 12:27:00|56.14|53.74|56.22|53.82|56.22|53.82|56.14|53.74|0
1652185630000|2022-05-10 12:27:10|56.27|53.87|56.42|54.02|56.42|54.02|56.22|53.82|0
1652185640000|2022-05-10 12:27:20|56.47|54.07|56.37|53.97|56.47|54.07|56.34|53.94|0
1652185650000|2022-05-10 12:27:30|56.32|53.92|56.32|53.92|56.37|53.97|56.32|53.92|0
1652185660000|2022-05-10 12:27:40|56.4|54|56.27|53.87|56.4|54|56.27|53.87|0
1652185670000|2022-05-10 12:27:50|56.22|53.82|56.37|53.97|56.37|53.97|56.22|53.82|0
1652185680000|2022-05-10 12:28:00|56.27|53.87|56.32|53.92|56.32|53.92|56.27|53.87|0
1652185690000|2022-05-10 12:28:10|56.29|53.89|56.52|54.12|56.52|54.12|56.29|53.89|0
1652185700000|2022-05-10 12:28:20|56.47|54.07|56.5|54.1|56.5|54.1|56.47|54.07|0
1652185710000|2022-05-10 12:28:30|56.47|54.07|56.52|54.12|56.52|54.12|56.47|54.07|0
1652185720000|2022-05-10 12:28:40|56.63|54.23|56.58|54.18|56.63|54.23|56.52|54.12|0
1652185730000|2022-05-10 12:28:50|56.55|54.15|56.52|54.12|56.55|54.15|56.52|54.12|0
1652185740000|2022-05-10 12:29:00|56.58|54.18|56.63|54.23|56.63|54.23|56.58|54.18|0
1652185750000|2022-05-10 12:29:10|56.52|54.12|56.47|54.07|56.52|54.12|56.47|54.07|0
1652185760000|2022-05-10 12:29:20|56.58|54.18|56.73|54.33|56.73|54.33|56.58|54.18|0
1652185770000|2022-05-10 12:29:30|56.83|54.43|56.73|54.33|56.83|54.43|56.73|54.33|0
1652185780000|2022-05-10 12:29:40|56.65|54.25|56.78|54.38|56.78|54.38|56.65|54.25|0
1652185790000|2022-05-10 12:29:50|56.73|54.33|56.73|54.33|56.78|54.38|56.73|54.33|0
1652185800000|2022-05-10 12:30:00|56.68|54.28|56.58|54.18|56.68|54.28|56.52|54.12|0
1652185810000|2022-05-10 12:30:10|56.42|54.02|56.52|54.12|56.52|54.12|56.42|54.02|0
1652185820000|2022-05-10 12:30:20|56.47|54.07|56.58|54.18|56.58|54.18|56.47|54.07|0
1652185830000|2022-05-10 12:30:30|56.63|54.23|56.52|54.12|56.65|54.25|56.52|54.12|0
1652185840000|2022-05-10 12:30:40|56.45|54.05|56.37|53.97|56.47|54.07|56.37|53.97|0
1652185850000|2022-05-10 12:30:50|56.34|53.94|56.47|54.07|56.47|54.07|56.32|53.92|0
1652185860000|2022-05-10 12:31:00|56.58|54.18|56.63|54.23|56.68|54.28|56.58|54.18|0
1652185870000|2022-05-10 12:31:10|56.68|54.28|56.73|54.33|56.73|54.33|56.68|54.28|0
1652185880000|2022-05-10 12:31:20|56.83|54.43|57.3|54.9|57.3|54.9|56.83|54.43|0
1652185890000|2022-05-10 12:31:30|57.2|54.8|57.3|54.9|57.3|54.9|57.2|54.8|0
1652185900000|2022-05-10 12:31:40|57.35|54.95|57.41|55.01|57.41|55.01|57.35|54.95|0
1652185910000|2022-05-10 12:31:50|57.35|54.95|57.41|55.01|57.41|55.01|57.35|54.95|0
1652185920000|2022-05-10 12:32:00|57.3|54.9|57.35|54.95|57.35|54.95|57.3|54.9|0
1652185930000|2022-05-10 12:32:10|57.3|54.9|57.35|54.95|57.41|55.01|57.3|54.9|0
1652185940000|2022-05-10 12:32:20|57.41|55.01|57.41|55.01|57.41|55.01|57.35|54.95|0
1652185950000|2022-05-10 12:32:30|57.3|54.9|57.25|54.85|57.3|54.9|57.25|54.85|0
1652185960000|2022-05-10 12:32:40|57.2|54.8|57.25|54.85|57.25|54.85|57.2|54.8|0
1652185970000|2022-05-10 12:32:50|57.3|54.9|57.35|54.95|57.35|54.95|57.3|54.9|0
1652185980000|2022-05-10 12:33:00|57.33|54.93|57.25|54.85|57.35|54.95|57.25|54.85|0
1652185990000|2022-05-10 12:33:10|57.14|54.74|57.09|54.69|57.14|54.74|57.04|54.64|0
1652186000000|2022-05-10 12:33:20|57.04|54.64|56.88|54.48|57.04|54.64|56.88|54.48|0
1652186010000|2022-05-10 12:33:30|56.83|54.43|56.73|54.33|56.83|54.43|56.73|54.33|0
1652186020000|2022-05-10 12:33:40|56.78|54.38|56.78|54.38|56.78|54.38|56.78|54.38|0
1652186030000|2022-05-10 12:33:50|56.68|54.28|56.63|54.23|56.68|54.28|56.63|54.23|0
1652186040000|2022-05-10 12:34:00|56.68|54.28|56.73|54.33|56.73|54.33|56.68|54.28|0
1652186050000|2022-05-10 12:34:10|56.78|54.38|56.78|54.38|56.78|54.38|56.78|54.38|0
1652186060000|2022-05-10 12:34:20|56.73|54.33|56.73|54.33|56.78|54.38|56.73|54.33|0
1652186070000|2022-05-10 12:34:30|56.78|54.38|56.78|54.38|56.78|54.38|56.78|54.38|0
1652186080000|2022-05-10 12:34:40|56.73|54.33|56.78|54.38|56.78|54.38|56.73|54.33|0
1652186090000|2022-05-10 12:34:50|56.83|54.43|56.83|54.43|56.88|54.48|56.83|54.43|0
1652186100000|2022-05-10 12:35:00|56.88|54.48|56.94|54.54|56.99|54.59|56.88|54.48|0
1652186110000|2022-05-10 12:35:10|56.83|54.43|56.81|54.41|56.83|54.43|56.81|54.41|0
1652186120000|2022-05-10 12:35:20|56.83|54.43|56.88|54.48|56.91|54.51|56.83|54.43|0
1652186130000|2022-05-10 12:35:30|56.83|54.43|56.88|54.48|56.88|54.48|56.83|54.43|0
1652186140000|2022-05-10 12:35:40|56.91|54.51|56.88|54.48|56.91|54.51|56.83|54.43|0
1652186150000|2022-05-10 12:35:50|57.04|54.64|56.94|54.54|57.04|54.64|56.94|54.54|0
1652186160000|2022-05-10 12:36:00|56.99|54.59|57.25|54.85|57.25|54.85|56.99|54.59|0
1652186170000|2022-05-10 12:36:10|57.3|54.9|57.2|54.8|57.3|54.9|57.2|54.8|0
1652186180000|2022-05-10 12:36:20|57.25|54.85|57.2|54.8|57.25|54.85|57.2|54.8|0
1652186190000|2022-05-10 12:36:30|57.14|54.74|57.2|54.8|57.2|54.8|57.14|54.74|0
1652186200000|2022-05-10 12:36:40|57.14|54.74|57.3|54.9|57.3|54.9|57.14|54.74|0
1652186210000|2022-05-10 12:36:50|57.35|54.95|57.4|55|57.4|55|57.35|54.95|0
1652186220000|2022-05-10 12:37:00|57.82|55.42|57.93|55.53|57.93|55.53|57.82|55.42|0
1652186230000|2022-05-10 12:37:10|57.98|55.58|57.87|55.47|57.98|55.58|57.82|55.42|0
1652186240000|2022-05-10 12:37:20|58.09|55.69|58.3|55.9|58.35|55.95|58.09|55.69|0
1652186250000|2022-05-10 12:37:30|58.35|55.95|58.24|55.84|58.35|55.95|58.24|55.84|0
1652186260000|2022-05-10 12:37:40|58.32|55.92|58.03|55.63|58.35|55.95|58.03|55.63|0
1652186270000|2022-05-10 12:37:50|58.14|55.74|58.03|55.63|58.14|55.74|58.03|55.63|0
1652186280000|2022-05-10 12:38:00|58.09|55.69|58.03|55.63|58.09|55.69|58.03|55.63|0
1652186290000|2022-05-10 12:38:10|58.14|55.74|58.08|55.68|58.14|55.74|58.08|55.68|0
1652186300000|2022-05-10 12:38:20|58.03|55.63|58.24|55.84|58.24|55.84|58.03|55.63|0
1652186310000|2022-05-10 12:38:30|58.19|55.79|58.3|55.9|58.32|55.92|58.19|55.79|0
1652186320000|2022-05-10 12:38:40|58.35|55.95|58.45|56.05|58.45|56.05|58.35|55.95|0
1652186330000|2022-05-10 12:38:50|58.4|56|58.3|55.9|58.4|56|58.3|55.9|0
1652186340000|2022-05-10 12:39:00|58.4|56|58.56|56.16|58.56|56.16|58.4|56|0
1652186350000|2022-05-10 12:39:10|58.61|56.21|58.45|56.05|58.61|56.21|58.45|56.05|0
1652186360000|2022-05-10 12:39:20|58.4|56|58.45|56.05|58.51|56.11|58.4|56|0
1652186370000|2022-05-10 12:39:30|58.4|56|58.61|56.21|58.61|56.21|58.4|56|0
1652186380000|2022-05-10 12:39:40|58.56|56.16|58.56|56.16|58.56|56.16|58.53|56.13|0
1652186390000|2022-05-10 12:39:50|58.61|56.21|58.61|56.21|58.61|56.21|58.61|56.21|0
1652186400000|2022-05-10 12:40:00|58.67|56.27|58.56|56.16|58.69|56.29|58.56|56.16|0
1652186410000|2022-05-10 12:40:10|58.51|56.11|58.4|56|58.53|56.13|58.4|56|0
1652186420000|2022-05-10 12:40:20|58.35|55.95|58.24|55.84|58.35|55.95|58.19|55.79|0
1652186430000|2022-05-10 12:40:30|58.19|55.79|58.14|55.74|58.19|55.79|58.14|55.74|0
1652186440000|2022-05-10 12:40:40|58.19|55.79|58.19|55.79|58.24|55.84|58.19|55.79|0
1652186450000|2022-05-10 12:40:50|58.24|55.84|58.19|55.79|58.24|55.84|58.19|55.79|0
1652186460000|2022-05-10 12:41:00|58.29|55.89|58.67|56.27|58.72|56.32|58.29|55.89|0
1652186470000|2022-05-10 12:41:10|58.51|56.11|58.4|56|58.51|56.11|58.4|56|0
1652186480000|2022-05-10 12:41:20|58.56|56.16|58.51|56.11|58.56|56.16|58.51|56.11|0
1652186490000|2022-05-10 12:41:30|58.43|56.03|58.4|56|58.43|56.03|58.4|56|0
1652186500000|2022-05-10 12:41:40|58.35|55.95|58.51|56.11|58.61|56.21|58.35|55.95|0
1652186510000|2022-05-10 12:41:50|58.61|56.21|58.72|56.32|58.72|56.32|58.61|56.21|0
1652186520000|2022-05-10 12:42:00|58.66|56.26|58.77|56.37|58.77|56.37|58.66|56.26|0
1652186530000|2022-05-10 12:42:10|58.66|56.26|58.72|56.32|58.72|56.32|58.66|56.26|0
1652186540000|2022-05-10 12:42:20|58.77|56.37|58.82|56.42|58.88|56.48|58.77|56.37|0
1652186550000|2022-05-10 12:42:30|58.56|56.16|58.61|56.21|58.66|56.26|58.56|56.16|0
1652186560000|2022-05-10 12:42:40|58.66|56.26|58.61|56.21|58.66|56.26|58.61|56.21|0
1652186570000|2022-05-10 12:42:50|58.56|56.16|58.4|56|58.56|56.16|58.4|56|0
1652186580000|2022-05-10 12:43:00|58.24|55.84|58.14|55.74|58.24|55.84|58.14|55.74|0
1652186590000|2022-05-10 12:43:10|58.11|55.71|58.14|55.74|58.24|55.84|58.08|55.68|0
1652186600000|2022-05-10 12:43:20|58.24|55.84|58.19|55.79|58.24|55.84|58.16|55.76|0
1652186610000|2022-05-10 12:43:30|58.35|55.95|58.4|56|58.4|56|58.35|55.95|0
1652186620000|2022-05-10 12:43:40|58.35|55.95|58.4|56|58.4|56|58.32|55.92|0
1652186630000|2022-05-10 12:43:50|58.35|55.95|58.19|55.79|58.4|56|58.19|55.79|0
1652186640000|2022-05-10 12:44:00|58.14|55.74|58.03|55.63|58.14|55.74|58.03|55.63|0
1652186650000|2022-05-10 12:44:10|57.98|55.58|58.03|55.63|58.08|55.68|57.98|55.58|0
1652186660000|2022-05-10 12:44:20|57.92|55.52|57.98|55.58|58.03|55.63|57.92|55.52|0
1652186670000|2022-05-10 12:44:30|58.03|55.63|58.03|55.63|58.03|55.63|57.98|55.58|0
1652186680000|2022-05-10 12:44:40|57.98|55.58|58.08|55.68|58.08|55.68|57.98|55.58|0
1652186690000|2022-05-10 12:44:50|58.03|55.63|58.03|55.63|58.03|55.63|58.03|55.63|0
1652186700000|2022-05-10 12:45:00|58|55.6|57.98|55.58|58.03|55.63|57.98|55.58|0
1652186710000|2022-05-10 12:45:10|58.03|55.63|58.03|55.63|58.03|55.63|58.03|55.63|0
1652186720000|2022-05-10 12:45:20|58.05|55.65|58|55.6|58.05|55.65|57.98|55.58|0
1652186730000|2022-05-10 12:45:30|57.95|55.55|57.92|55.52|57.98|55.58|57.87|55.47|0
1652186740000|2022-05-10 12:45:40|57.98|55.58|58.03|55.63|58.03|55.63|57.98|55.58|0
1652186750000|2022-05-10 12:45:50|58|55.6|57.84|55.44|58|55.6|57.84|55.44|0
1652186760000|2022-05-10 12:46:00|57.77|55.37|57.92|55.52|57.92|55.52|57.77|55.37|0
1652186770000|2022-05-10 12:46:10|57.87|55.47|57.98|55.58|57.98|55.58|57.87|55.47|0
1652186780000|2022-05-10 12:46:20|58.03|55.63|58.08|55.68|58.08|55.68|58|55.6|0
1652186790000|2022-05-10 12:46:30|58.03|55.63|58|55.6|58.03|55.63|57.98|55.58|0
1652186800000|2022-05-10 12:46:40|58.03|55.63|58.03|55.63|58.03|55.63|57.92|55.52|0
1652186810000|2022-05-10 12:46:50|58.08|55.68|58.13|55.73|58.13|55.73|58.08|55.68|0
1652186820000|2022-05-10 12:47:00|58.24|55.84|58.08|55.68|58.24|55.84|58.08|55.68|0
1652186840000|2022-05-10 12:47:20|58.19|55.79|58.13|55.73|58.19|55.79|58.13|55.73|0
1652186850000|2022-05-10 12:47:30|58.19|55.79|58.4|56|58.4|56|58.19|55.79|0
1652186860000|2022-05-10 12:47:40|58.29|55.89|58.34|55.94|58.4|56|58.29|55.89|0
1652186870000|2022-05-10 12:47:50|58.24|55.84|58.29|55.89|58.29|55.89|58.24|55.84|0
1652186880000|2022-05-10 12:48:00|58.24|55.84|58.29|55.89|58.29|55.89|58.24|55.84|0
1652186890000|2022-05-10 12:48:10|57.87|55.47|57.87|55.47|57.87|55.47|57.87|55.47|0
1652186900000|2022-05-10 12:48:20|57.71|55.31|57.82|55.42|57.82|55.42|57.71|55.31|0
1652186910000|2022-05-10 12:48:30|57.84|55.44|57.71|55.31|57.87|55.47|57.71|55.31|0
1652186920000|2022-05-10 12:48:40|57.74|55.34|57.77|55.37|57.77|55.37|57.71|55.31|0
1652186930000|2022-05-10 12:48:50|57.63|55.23|57.63|55.23|57.77|55.37|57.61|55.21|0
1652186940000|2022-05-10 12:49:00|57.61|55.21|57.87|55.47|57.87|55.47|57.61|55.21|0
1652186950000|2022-05-10 12:49:10|57.92|55.52|57.95|55.55|57.95|55.55|57.87|55.47|0
1652186960000|2022-05-10 12:49:20|57.98|55.58|58.03|55.63|58.03|55.63|57.98|55.58|0
1652186970000|2022-05-10 12:49:30|57.98|55.58|57.92|55.52|57.98|55.58|57.92|55.52|0
1652186980000|2022-05-10 12:49:40|57.98|55.58|57.92|55.52|57.98|55.58|57.92|55.52|0
1652186990000|2022-05-10 12:49:50|57.87|55.47|57.82|55.42|57.87|55.47|57.82|55.42|0
1652187000000|2022-05-10 12:50:00|57.87|55.47|57.82|55.42|57.87|55.47|57.76|55.36|0
1652187010000|2022-05-10 12:50:10|57.87|55.47|57.82|55.42|57.87|55.47|57.79|55.39|0
1652187020000|2022-05-10 12:50:20|57.92|55.52|57.97|55.57|58.03|55.63|57.87|55.47|0
1652187030000|2022-05-10 12:50:30|58.03|55.63|57.97|55.57|58.13|55.73|57.97|55.57|0
1652187040000|2022-05-10 12:50:40|58.03|55.63|58.08|55.68|58.13|55.73|58.03|55.63|0
1652187050000|2022-05-10 12:50:50|57.87|55.47|58.03|55.63|58.03|55.63|57.87|55.47|0
1652187060000|2022-05-10 12:51:00|57.97|55.57|58.13|55.73|58.13|55.73|57.97|55.57|0
1652187070000|2022-05-10 12:51:10|58.11|55.71|58.29|55.89|58.29|55.89|58.11|55.71|0
1652187080000|2022-05-10 12:51:20|58.26|55.86|58.24|55.84|58.29|55.89|58.24|55.84|0
1652187090000|2022-05-10 12:51:30|58.29|55.89|58.19|55.79|58.29|55.89|58.19|55.79|0
1652187100000|2022-05-10 12:51:40|58.13|55.73|58.29|55.89|58.29|55.89|58.13|55.73|0
1652187110000|2022-05-10 12:51:50|58.13|55.73|58.08|55.68|58.18|55.78|58.08|55.68|0
1652187120000|2022-05-10 12:52:00|57.97|55.57|58.13|55.73|58.13|55.73|57.97|55.57|0
1652187130000|2022-05-10 12:52:10|58.08|55.68|58.03|55.63|58.13|55.73|58.03|55.63|0
1652187140000|2022-05-10 12:52:20|57.97|55.57|57.82|55.42|57.97|55.57|57.82|55.42|0
1652187150000|2022-05-10 12:52:30|57.76|55.36|57.97|55.57|57.97|55.57|57.76|55.36|0
1652187160000|2022-05-10 12:52:40|58.03|55.63|58.18|55.78|58.18|55.78|58.03|55.63|0
1652187170000|2022-05-10 12:52:50|58.4|56|58.66|56.26|58.66|56.26|58.4|56|0
1652187180000|2022-05-10 12:53:00|58.55|56.15|58.82|56.42|58.82|56.42|58.55|56.15|0
1652187190000|2022-05-10 12:53:10|58.87|56.47|58.71|56.31|58.87|56.47|58.71|56.31|0
1652187200000|2022-05-10 12:53:20|58.77|56.37|58.77|56.37|58.77|56.37|58.71|56.31|0
1652187210000|2022-05-10 12:53:30|58.82|56.42|58.87|56.47|58.87|56.47|58.77|56.37|0
1652187220000|2022-05-10 12:53:40|58.82|56.42|58.98|56.58|59.03|56.63|58.82|56.42|0
1652187230000|2022-05-10 12:53:50|59|56.6|59.19|56.79|59.19|56.79|59|56.6|0
1652187240000|2022-05-10 12:54:00|59.09|56.69|59.51|57.11|59.51|57.11|59.09|56.69|0
1652187250000|2022-05-10 12:54:10|59.3|56.9|59.35|56.95|59.41|57.01|59.3|56.9|0
1652187260000|2022-05-10 12:54:20|59.41|57.01|59.57|57.17|59.62|57.22|59.41|57.01|0
1652187270000|2022-05-10 12:54:30|59.67|57.27|59.57|57.17|59.67|57.27|59.57|57.17|0
1652187280000|2022-05-10 12:54:40|59.51|57.11|59.51|57.11|59.57|57.17|59.51|57.11|0
1652187290000|2022-05-10 12:54:50|59.57|57.17|59.59|57.19|59.59|57.19|59.57|57.17|0
1652187300000|2022-05-10 12:55:00|59.57|57.17|59.73|57.33|59.73|57.33|59.57|57.17|0
1652187310000|2022-05-10 12:55:10|59.67|57.27|59.57|57.17|59.67|57.27|59.57|57.17|0
1652187320000|2022-05-10 12:55:20|59.67|57.27|59.62|57.22|59.67|57.27|59.62|57.22|0
1652187330000|2022-05-10 12:55:30|59.57|57.17|59.46|57.06|59.62|57.22|59.46|57.06|0
1652187340000|2022-05-10 12:55:40|59.35|56.95|59.25|56.85|59.41|57.01|59.25|56.85|0
1652187350000|2022-05-10 12:55:50|59.3|56.9|59.3|56.9|59.41|57.01|59.3|56.9|0
1652187360000|2022-05-10 12:56:00|59.35|56.95|59.46|57.06|59.51|57.11|59.35|56.95|0
1652187370000|2022-05-10 12:56:10|59.51|57.11|59.62|57.22|59.62|57.22|59.51|57.11|0
1652187380000|2022-05-10 12:56:20|59.73|57.33|59.84|57.44|59.84|57.44|59.73|57.33|0
1652187390000|2022-05-10 12:56:30|59.89|57.49|60.1|57.7|60.1|57.7|59.89|57.49|0
1652187400000|2022-05-10 12:56:40|60.16|57.76|60.21|57.81|60.21|57.81|60.16|57.76|0
1652187410000|2022-05-10 12:56:50|60.32|57.92|60.16|57.76|60.32|57.92|60.16|57.76|0
1652187420000|2022-05-10 12:57:00|60.27|57.87|60.16|57.76|60.32|57.92|60.16|57.76|0
1652187430000|2022-05-10 12:57:10|60.1|57.7|60.1|57.7|60.16|57.76|60.1|57.7|0
1652187440000|2022-05-10 12:57:20|60.05|57.65|60.16|57.76|60.16|57.76|60|57.6|0
1652187450000|2022-05-10 12:57:30|60.1|57.7|60.29|57.89|60.29|57.89|60.1|57.7|0
1652187460000|2022-05-10 12:57:40|60.1|57.7|60.21|57.81|60.21|57.81|60.1|57.7|0
1652187470000|2022-05-10 12:57:50|60.16|57.76|60.16|57.76|60.21|57.81|60.16|57.76|0
1652187480000|2022-05-10 12:58:00|60.21|57.81|60.27|57.87|60.27|57.87|60.16|57.76|0
1652187490000|2022-05-10 12:58:10|60.21|57.81|60.1|57.7|60.21|57.81|60.1|57.7|0
1652187500000|2022-05-10 12:58:20|60.21|57.81|60.32|57.92|60.32|57.92|60.21|57.81|0
1652187510000|2022-05-10 12:58:30|60.35|57.95|60.37|57.97|60.37|57.97|60.32|57.92|0
1652187520000|2022-05-10 12:58:40|60.27|57.87|60.54|58.14|60.54|58.14|60.27|57.87|0
1652187530000|2022-05-10 12:58:50|60.65|58.25|60.48|58.08|60.65|58.25|60.48|58.08|0
1652187540000|2022-05-10 12:59:00|60.43|58.03|60.54|58.14|60.54|58.14|60.43|58.03|0
1652187550000|2022-05-10 12:59:10|60.51|58.11|60.59|58.19|60.59|58.19|60.43|58.03|0
1652187560000|2022-05-10 12:59:20|60.65|58.25|60.37|57.97|60.65|58.25|60.37|57.97|0
1652187570000|2022-05-10 12:59:30|60.48|58.08|60.43|58.03|60.48|58.08|60.43|58.03|0
1652187580000|2022-05-10 12:59:40|60.37|57.97|60.37|57.97|60.43|58.03|60.37|57.97|0
1652187590000|2022-05-10 12:59:50|60.27|57.87|60.24|57.84|60.27|57.87|60.24|57.84|0
1652187600000|2022-05-10 13:00:00|60.32|57.92|60.43|58.03|60.43|58.03|60.27|57.87|0
1652187610000|2022-05-10 13:00:10|60.37|57.97|60.27|57.87|60.48|58.08|60.27|57.87|0
1652187620000|2022-05-10 13:00:20|60.32|57.92|60.48|58.08|60.48|58.08|60.32|57.92|0
1652187630000|2022-05-10 13:00:30|60.54|58.14|60.43|58.03|60.59|58.19|60.43|58.03|0
1652187640000|2022-05-10 13:00:40|60.37|57.97|60.43|58.03|60.43|58.03|60.37|57.97|0
1652187650000|2022-05-10 13:00:50|60.48|58.08|60.45|58.05|60.48|58.08|60.45|58.05|0
1652187660000|2022-05-10 13:01:00|60.43|58.03|60.43|58.03|60.48|58.08|60.43|58.03|0
1652187670000|2022-05-10 13:01:10|60.48|58.08|60.43|58.03|60.48|58.08|60.43|58.03|0
1652187680000|2022-05-10 13:01:20|60.48|58.08|60.48|58.08|60.48|58.08|60.48|58.08|0
1652187690000|2022-05-10 13:01:30|60.43|58.03|60.43|58.03|60.43|58.03|60.43|58.03|0
1652187700000|2022-05-10 13:01:40|60.48|58.08|60.43|58.03|60.48|58.08|60.43|58.03|0
1652187710000|2022-05-10 13:01:50|60.48|58.08|60.83|58.43|60.83|58.43|60.48|58.08|0
1652187720000|2022-05-10 13:02:00|60.92|58.52|61.19|58.79|61.19|58.79|60.92|58.52|0
1652187730000|2022-05-10 13:02:10|61.41|59.01|61.3|58.9|61.41|59.01|61.3|58.9|0
1652187740000|2022-05-10 13:02:20|61.19|58.79|61.24|58.84|61.24|58.84|61.19|58.79|0
1652187750000|2022-05-10 13:02:30|61.19|58.79|61.14|58.74|61.24|58.84|61.14|58.74|0
1652187760000|2022-05-10 13:02:40|61.16|58.76|61.3|58.9|61.3|58.9|61.16|58.76|0
1652187770000|2022-05-10 13:02:50|61.33|58.93|61.41|59.01|61.41|59.01|61.3|58.9|0
1652187780000|2022-05-10 13:03:00|63.1|60.7|63.1|60.7|63.15|60.75|63.1|60.7|0
1652187790000|2022-05-10 13:03:10|61.01|58.61|60.95|58.55|61.01|58.61|60.95|58.55|0
1652187800000|2022-05-10 13:03:20|60.9|58.5|60.84|58.44|60.9|58.5|60.84|58.44|0
1652187810000|2022-05-10 13:03:30|60.79|58.39|60.84|58.44|60.84|58.44|60.79|58.39|0
1652187820000|2022-05-10 13:03:40|60.9|58.5|60.79|58.39|60.9|58.5|60.79|58.39|0
1652187830000|2022-05-10 13:03:50|60.84|58.44|60.84|58.44|60.9|58.5|60.79|58.39|0
1652187840000|2022-05-10 13:04:00|60.9|58.5|60.84|58.44|60.9|58.5|60.84|58.44|0
1652187850000|2022-05-10 13:04:10|60.9|58.5|60.73|58.33|60.9|58.5|60.73|58.33|0
1652187860000|2022-05-10 13:04:20|60.68|58.28|60.79|58.39|60.79|58.39|60.68|58.28|0
1652187870000|2022-05-10 13:04:30|60.73|58.33|60.95|58.55|61.01|58.61|60.73|58.33|0
1652187880000|2022-05-10 13:04:40|61.12|58.72|61.11|58.71|61.17|58.77|61.11|58.71|0
1652187890000|2022-05-10 13:04:50|61.17|58.77|61.11|58.71|61.17|58.77|61.11|58.71|0
1652187900000|2022-05-10 13:05:00|61.06|58.66|61.11|58.71|61.17|58.77|61.06|58.66|0
1652187910000|2022-05-10 13:05:10|61.01|58.61|60.95|58.55|61.01|58.61|60.79|58.39|0
1652187920000|2022-05-10 13:05:20|60.9|58.5|60.73|58.33|60.9|58.5|60.73|58.33|0
1652187930000|2022-05-10 13:05:30|60.62|58.22|60.68|58.28|60.68|58.28|60.57|58.17|0
1652187940000|2022-05-10 13:05:40|60.79|58.39|60.79|58.39|60.79|58.39|60.73|58.33|0
1652187950000|2022-05-10 13:05:50|60.76|58.36|60.68|58.28|60.79|58.39|60.68|58.28|0
1652187960000|2022-05-10 13:06:00|60.62|58.22|60.62|58.22|60.62|58.22|60.57|58.17|0
1652187970000|2022-05-10 13:06:10|60.68|58.28|60.9|58.5|60.9|58.5|60.62|58.22|0
1652187980000|2022-05-10 13:06:20|60.95|58.55|60.95|58.55|60.95|58.55|60.92|58.52|0
1652187990000|2022-05-10 13:06:30|60.9|58.5|60.95|58.55|60.95|58.55|60.9|58.5|0
1652188000000|2022-05-10 13:06:40|60.9|58.5|61.17|58.77|61.17|58.77|60.9|58.5|0
1652188010000|2022-05-10 13:06:50|61.11|58.71|61|58.6|61.11|58.71|61|58.6|0
1652188020000|2022-05-10 13:07:00|61.06|58.66|61.11|58.71|61.11|58.71|61.06|58.66|0
1652188030000|2022-05-10 13:07:10|61.17|58.77|61.17|58.77|61.17|58.77|61.11|58.71|0
1652188040000|2022-05-10 13:07:20|61.11|58.71|61.11|58.71|61.17|58.77|61.11|58.71|0
1652188050000|2022-05-10 13:07:30|61.06|58.66|61|58.6|61.06|58.66|61|58.6|0
1652188060000|2022-05-10 13:07:40|60.95|58.55|60.95|58.55|61|58.6|60.95|58.55|0
1652188080000|2022-05-10 13:08:00|61|58.6|61.11|58.71|61.11|58.71|61|58.6|0
1652188090000|2022-05-10 13:08:10|61|58.6|61.11|58.71|61.11|58.71|61|58.6|0
1652188100000|2022-05-10 13:08:20|61.17|58.77|61.11|58.71|61.17|58.77|61.11|58.71|0
1652188110000|2022-05-10 13:08:30|61.06|58.66|60.95|58.55|61.06|58.66|60.95|58.55|0
1652188120000|2022-05-10 13:08:40|60.89|58.49|60.79|58.39|60.89|58.49|60.79|58.39|0
1652188130000|2022-05-10 13:08:50|60.73|58.33|60.73|58.33|60.73|58.33|60.73|58.33|0
1652188140000|2022-05-10 13:09:00|60.68|58.28|60.46|58.06|60.68|58.28|60.46|58.06|0
1652188150000|2022-05-10 13:09:10|60.57|58.17|60.62|58.22|60.62|58.22|60.51|58.11|0
1652188160000|2022-05-10 13:09:20|60.51|58.11|60.46|58.06|60.51|58.11|60.4|58|0
1652188170000|2022-05-10 13:09:30|60.4|58|60.35|57.95|60.4|58|60.35|57.95|0
1652188180000|2022-05-10 13:09:40|60.46|58.06|60.4|58|60.46|58.06|60.4|58|0
1652188190000|2022-05-10 13:09:50|60.46|58.06|60.48|58.08|60.48|58.08|60.46|58.06|0
1652188200000|2022-05-10 13:10:00|60.46|58.06|60.57|58.17|60.57|58.17|60.46|58.06|0
1652188210000|2022-05-10 13:10:10|60.62|58.22|60.68|58.28|60.68|58.28|60.62|58.22|0
1652188220000|2022-05-10 13:10:20|60.73|58.33|60.68|58.28|60.73|58.33|60.68|58.28|0
1652188230000|2022-05-10 13:10:30|60.7|58.3|60.73|58.33|60.73|58.33|60.7|58.3|0
1652188240000|2022-05-10 13:10:40|60.68|58.28|60.73|58.33|60.73|58.33|60.68|58.28|0
1652188250000|2022-05-10 13:10:50|60.62|58.22|60.62|58.22|60.62|58.22|60.62|58.22|0
1652188260000|2022-05-10 13:11:00|60.57|58.17|60.57|58.17|60.57|58.17|60.51|58.11|0
1652188270000|2022-05-10 13:11:10|60.51|58.11|60.51|58.11|60.51|58.11|60.51|58.11|0
1652188280000|2022-05-10 13:11:20|60.46|58.06|60.4|58|60.46|58.06|60.4|58|0
1652188290000|2022-05-10 13:11:30|60.29|57.89|60.29|57.89|60.35|57.95|60.29|57.89|0
1652188300000|2022-05-10 13:11:40|60.35|57.95|60.37|57.97|60.37|57.97|60.35|57.95|0
1652188310000|2022-05-10 13:11:50|60.4|58|60.46|58.06|60.46|58.06|60.4|58|0
1652188320000|2022-05-10 13:12:00|60.51|58.11|60.35|57.95|60.51|58.11|60.35|57.95|0
1652188330000|2022-05-10 13:12:10|60.43|58.03|60.46|58.06|60.51|58.11|60.43|58.03|0
1652188340000|2022-05-10 13:12:20|60.51|58.11|60.46|58.06|60.51|58.11|60.46|58.06|0
1652188350000|2022-05-10 13:12:30|60.51|58.11|60.57|58.17|60.57|58.17|60.51|58.11|0
1652188360000|2022-05-10 13:12:40|60.62|58.22|60.73|58.33|60.73|58.33|60.62|58.22|0
1652188370000|2022-05-10 13:12:50|60.84|58.44|60.95|58.55|61|58.6|60.78|58.38|0
1652188380000|2022-05-10 13:13:00|61|58.6|61.06|58.66|61.11|58.71|61|58.6|0
1652188390000|2022-05-10 13:13:10|61.11|58.71|61.11|58.71|61.17|58.77|61.06|58.66|0
1652188400000|2022-05-10 13:13:20|61.06|58.66|61.06|58.66|61.06|58.66|61|58.6|0
1652188410000|2022-05-10 13:13:30|61.11|58.71|61.06|58.66|61.11|58.71|61|58.6|0
1652188420000|2022-05-10 13:13:40|61.11|58.71|61.06|58.66|61.11|58.71|61.06|58.66|0
1652188430000|2022-05-10 13:13:50|61|58.6|60.95|58.55|61|58.6|60.95|58.55|0
1652188440000|2022-05-10 13:14:00|60.89|58.49|60.89|58.49|60.95|58.55|60.89|58.49|0
1652188450000|2022-05-10 13:14:10|60.95|58.55|60.89|58.49|60.95|58.55|60.78|58.38|0
1652188460000|2022-05-10 13:14:20|60.95|58.55|60.84|58.44|60.95|58.55|60.78|58.38|0
1652188470000|2022-05-10 13:14:30|60.73|58.33|60.51|58.11|60.73|58.33|60.51|58.11|0
1652188480000|2022-05-10 13:14:40|60.46|58.06|60.51|58.11|60.51|58.11|60.46|58.06|0
1652188490000|2022-05-10 13:14:50|60.56|58.16|60.51|58.11|60.56|58.16|60.51|58.11|0
1652188500000|2022-05-10 13:15:00|60.4|58|60.51|58.11|60.51|58.11|60.4|58|0
1652188510000|2022-05-10 13:15:10|60.46|58.06|60.4|58|60.46|58.06|60.4|58|0
1652188520000|2022-05-10 13:15:20|60.35|57.95|60.46|58.06|60.46|58.06|60.35|57.95|0
1652188530000|2022-05-10 13:15:30|60.51|58.11|60.46|58.06|60.51|58.11|60.46|58.06|0
1652188540000|2022-05-10 13:15:40|60.4|58|60.51|58.11|60.51|58.11|60.4|58|0
1652188550000|2022-05-10 13:15:50|60.56|58.16|60.48|58.08|60.56|58.16|60.4|58|0
1652188560000|2022-05-10 13:16:00|60.51|58.11|60.35|57.95|60.51|58.11|60.35|57.95|0
1652188570000|2022-05-10 13:16:10|60.37|57.97|60.4|58|60.4|58|60.35|57.95|0
1652188580000|2022-05-10 13:16:20|60.46|58.06|60.46|58.06|60.46|58.06|60.4|58|0
1652188590000|2022-05-10 13:16:30|60.51|58.11|60.46|58.06|60.51|58.11|60.46|58.06|0
1652188600000|2022-05-10 13:16:40|60.62|58.22|60.46|58.06|60.62|58.22|60.46|58.06|0
1652188610000|2022-05-10 13:16:50|60.56|58.16|60.67|58.27|60.67|58.27|60.56|58.16|0
1652188620000|2022-05-10 13:17:00|60.56|58.16|60.73|58.33|60.73|58.33|60.56|58.16|0
1652188630000|2022-05-10 13:17:10|60.84|58.44|60.73|58.33|60.84|58.44|60.73|58.33|0
1652188640000|2022-05-10 13:17:20|60.67|58.27|60.73|58.33|60.73|58.33|60.67|58.27|0
1652188650000|2022-05-10 13:17:30|60.75|58.35|60.89|58.49|60.89|58.49|60.75|58.35|0
1652188660000|2022-05-10 13:17:40|60.86|58.46|60.95|58.55|61|58.6|60.86|58.46|0
1652188670000|2022-05-10 13:17:50|60.89|58.49|60.84|58.44|60.89|58.49|60.84|58.44|0
1652188680000|2022-05-10 13:18:00|60.89|58.49|60.78|58.38|60.89|58.49|60.78|58.38|0
1652188690000|2022-05-10 13:18:10|60.73|58.33|60.56|58.16|60.73|58.33|60.56|58.16|0
1652188700000|2022-05-10 13:18:20|60.51|58.11|60.51|58.11|60.51|58.11|60.45|58.05|0
1652188710000|2022-05-10 13:18:30|60.45|58.05|60.4|58|60.45|58.05|60.35|57.95|0
1652188720000|2022-05-10 13:18:40|60.45|58.05|60.29|57.89|60.45|58.05|60.29|57.89|0
1652188730000|2022-05-10 13:18:50|60.24|57.84|60.18|57.78|60.24|57.84|60.13|57.73|0
1652188740000|2022-05-10 13:19:00|60.24|57.84|60.24|57.84|60.24|57.84|60.18|57.78|0
1652188750000|2022-05-10 13:19:10|60.18|57.78|60.18|57.78|60.18|57.78|60.13|57.73|0
1652188760000|2022-05-10 13:19:20|60.24|57.84|60.24|57.84|60.24|57.84|60.18|57.78|0
1652188770000|2022-05-10 13:19:30|60.18|57.78|60.13|57.73|60.18|57.78|60.13|57.73|0
1652188780000|2022-05-10 13:19:40|60.07|57.67|60.07|57.67|60.13|57.73|60.07|57.67|0
1652188790000|2022-05-10 13:19:50|60.02|57.62|60.07|57.67|60.07|57.67|60.02|57.62|0
1652188800000|2022-05-10 13:20:00|60.02|57.62|60.13|57.73|60.18|57.78|60.02|57.62|0
1652188810000|2022-05-10 13:20:10|60.07|57.67|60.13|57.73|60.13|57.73|60.07|57.67|0
1652188820000|2022-05-10 13:20:20|60.18|57.78|60.18|57.78|60.18|57.78|60.13|57.73|0
1652188830000|2022-05-10 13:20:30|60.4|58|60.62|58.22|60.62|58.22|60.4|58|0
1652188840000|2022-05-10 13:20:40|60.56|58.16|60.34|57.94|60.56|58.16|60.34|57.94|0
1652188850000|2022-05-10 13:20:50|60.29|57.89|60.45|58.05|60.45|58.05|60.29|57.89|0
1652188860000|2022-05-10 13:21:00|60.4|58|60.45|58.05|60.51|58.11|60.4|58|0
1652188870000|2022-05-10 13:21:10|60.51|58.11|60.51|58.11|60.51|58.11|60.48|58.08|0
1652188880000|2022-05-10 13:21:20|60.56|58.16|60.62|58.22|60.62|58.22|60.56|58.16|0
1652188890000|2022-05-10 13:21:30|60.67|58.27|60.81|58.41|60.81|58.41|60.67|58.27|0
1652188900000|2022-05-10 13:21:40|60.78|58.38|60.62|58.22|60.78|58.38|60.62|58.22|0
1652188910000|2022-05-10 13:21:50|60.67|58.27|60.78|58.38|60.78|58.38|60.67|58.27|0
1652188920000|2022-05-10 13:22:00|60.83|58.43|60.78|58.38|60.89|58.49|60.78|58.38|0
1652188930000|2022-05-10 13:22:10|60.83|58.43|60.83|58.43|60.89|58.49|60.83|58.43|0
1652188940000|2022-05-10 13:22:20|60.89|58.49|60.83|58.43|60.89|58.49|60.78|58.38|0
1652188950000|2022-05-10 13:22:30|60.94|58.54|60.89|58.49|60.94|58.54|60.89|58.49|0
1652188960000|2022-05-10 13:22:40|60.92|58.52|60.92|58.52|60.94|58.54|60.92|58.52|0
1652188970000|2022-05-10 13:22:50|60.89|58.49|60.83|58.43|60.89|58.49|60.83|58.43|0
1652188980000|2022-05-10 13:23:00|60.89|58.49|60.81|58.41|60.89|58.49|60.81|58.41|0
1652188990000|2022-05-10 13:23:10|60.83|58.43|60.78|58.38|60.83|58.43|60.78|58.38|0
1652189000000|2022-05-10 13:23:20|60.75|58.35|60.72|58.32|60.75|58.35|60.72|58.32|0
1652189010000|2022-05-10 13:23:30|60.67|58.27|60.67|58.27|60.67|58.27|60.62|58.22|0
1652189020000|2022-05-10 13:23:40|60.62|58.22|60.67|58.27|60.72|58.32|60.62|58.22|0
1652189030000|2022-05-10 13:23:50|60.7|58.3|60.62|58.22|60.72|58.32|60.62|58.22|0
1652189040000|2022-05-10 13:24:00|60.67|58.27|60.67|58.27|60.67|58.27|60.67|58.27|0
1652189050000|2022-05-10 13:24:10|60.62|58.22|60.56|58.16|60.67|58.27|60.56|58.16|0
1652189060000|2022-05-10 13:24:20|60.51|58.11|60.56|58.16|60.56|58.16|60.51|58.11|0
1652189070000|2022-05-10 13:24:30|60.62|58.22|60.62|58.22|60.62|58.22|60.62|58.22|0
1652189080000|2022-05-10 13:24:40|60.59|58.19|60.72|58.32|60.72|58.32|60.59|58.19|0
1652189090000|2022-05-10 13:24:50|60.7|58.3|60.72|58.32|60.72|58.32|60.67|58.27|0
1652189100000|2022-05-10 13:25:00|60.67|58.27|60.67|58.27|60.67|58.27|60.67|58.27|0
1652189110000|2022-05-10 13:25:10|60.78|58.38|60.78|58.38|60.78|58.38|60.72|58.32|0
1652189120000|2022-05-10 13:25:20|60.75|58.35|60.78|58.38|60.78|58.38|60.75|58.35|0
1652189130000|2022-05-10 13:25:30|60.83|58.43|60.75|58.35|60.83|58.43|60.75|58.35|0
1652189140000|2022-05-10 13:25:40|60.72|58.32|60.67|58.27|60.72|58.32|60.67|58.27|0
1652189160000|2022-05-10 13:26:00|60.61|58.21|60.61|58.21|60.61|58.21|60.56|58.16|0
1652189170000|2022-05-10 13:26:10|60.64|58.24|60.51|58.11|60.64|58.24|60.51|58.11|0
1652189180000|2022-05-10 13:26:20|60.45|58.05|60.51|58.11|60.51|58.11|60.4|58|0
1652189190000|2022-05-10 13:26:30|60.45|58.05|60.4|58|60.45|58.05|60.4|58|0
1652189200000|2022-05-10 13:26:40|60.51|58.11|60.48|58.08|60.56|58.16|60.48|58.08|0
1652189210000|2022-05-10 13:26:50|60.51|58.11|60.4|58|60.51|58.11|60.4|58|0
1652189220000|2022-05-10 13:27:00|60.48|58.08|60.34|57.94|60.48|58.08|60.34|57.94|0
1652189230000|2022-05-10 13:27:10|60.4|58|60.4|58|60.4|58|60.4|58|0
1652189240000|2022-05-10 13:27:20|60.45|58.05|60.56|58.16|60.56|58.16|60.45|58.05|0
1652189250000|2022-05-10 13:27:30|60.45|58.05|60.4|58|60.56|58.16|60.4|58|0
1652189260000|2022-05-10 13:27:40|60.56|58.16|60.78|58.38|60.78|58.38|60.56|58.16|0
1652189270000|2022-05-10 13:27:50|60.89|58.49|61|58.6|61.05|58.65|60.89|58.49|0
1652189280000|2022-05-10 13:28:00|60.94|58.54|60.78|58.38|60.94|58.54|60.78|58.38|0
1652189290000|2022-05-10 13:28:10|60.83|58.43|60.94|58.54|60.94|58.54|60.83|58.43|0
1652189300000|2022-05-10 13:28:20|60.78|58.38|60.67|58.27|60.78|58.38|60.67|58.27|0
1652189310000|2022-05-10 13:28:30|60.5|58.1|60.67|58.27|60.78|58.38|60.5|58.1|0
1652189320000|2022-05-10 13:28:40|60.8|58.4|60.89|58.49|60.94|58.54|60.8|58.4|0
1652189330000|2022-05-10 13:28:50|60.94|58.54|60.89|58.49|61|58.6|60.89|58.49|0
1652189340000|2022-05-10 13:29:00|60.94|58.54|60.94|58.54|60.97|58.57|60.94|58.54|0
1652189350000|2022-05-10 13:29:10|61|58.6|61.08|58.68|61.11|58.71|61|58.6|0
1652189360000|2022-05-10 13:29:20|61.05|58.65|61.02|58.62|61.11|58.71|61.02|58.62|0
1652189370000|2022-05-10 13:29:30|61.16|58.76|61.16|58.76|61.16|58.76|61.16|58.76|0
1652189380000|2022-05-10 13:29:40|61.1|58.7|61.05|58.65|61.1|58.7|61|58.6|0
1652189390000|2022-05-10 13:29:50|61.1|58.7|61.16|58.76|61.16|58.76|61.1|58.7|0
1652189400000|2022-05-10 13:30:00|61.82|59.42|61.71|59.31|61.82|59.42|61.54|59.14|0
1652189410000|2022-05-10 13:30:10|61.99|59.59|62.43|60.03|62.43|60.03|61.99|59.59|0
1652189420000|2022-05-10 13:30:20|62.54|60.14|63.02|60.62|63.02|60.62|62.54|60.14|0
1652189430000|2022-05-10 13:30:30|63.21|60.81|63.38|60.98|63.38|60.98|63.16|60.76|0
1652189440000|2022-05-10 13:30:40|63.61|61.21|63.83|61.43|63.83|61.43|63.61|61.21|0
1652189450000|2022-05-10 13:30:50|63.72|61.32|63.89|61.49|63.89|61.49|63.72|61.32|0
1652189460000|2022-05-10 13:31:00|64.23|61.83|64.43|62.03|64.43|62.03|64.23|61.83|0
1652189470000|2022-05-10 13:31:10|64.23|61.83|63.78|61.38|64.23|61.83|63.78|61.38|0
1652189480000|2022-05-10 13:31:20|64|61.6|64|61.6|64|61.6|63.78|61.38|0
1652189490000|2022-05-10 13:31:30|64.06|61.66|63.66|61.26|64.06|61.66|63.66|61.26|0
1652189500000|2022-05-10 13:31:40|63.72|61.32|63.95|61.55|63.95|61.55|63.72|61.32|0
1652189510000|2022-05-10 13:31:50|64.06|61.66|63.44|61.04|64.06|61.66|63.44|61.04|0
1652189520000|2022-05-10 13:32:00|63.49|61.09|63.78|61.38|63.92|61.52|63.49|61.09|0
1652189530000|2022-05-10 13:32:10|63.72|61.32|63.72|61.32|63.83|61.43|63.72|61.32|0
1652189540000|2022-05-10 13:32:20|63.66|61.26|63.55|61.15|63.66|61.26|63.55|61.15|0
1652189550000|2022-05-10 13:32:30|63.04|60.64|63.33|60.93|63.49|61.09|63.04|60.64|0
1652189560000|2022-05-10 13:32:40|63.21|60.81|63.1|60.7|63.21|60.81|63.1|60.7|0
1652189570000|2022-05-10 13:32:50|63.16|60.76|63.07|60.67|63.16|60.76|63.04|60.64|0
1652189580000|2022-05-10 13:33:00|63.04|60.64|63.83|61.43|63.83|61.43|63.04|60.64|0
1652189590000|2022-05-10 13:33:10|63.66|61.26|63.21|60.81|63.66|61.26|63.21|60.81|0
1652189600000|2022-05-10 13:33:20|63.38|60.98|63.55|61.15|63.55|61.15|63.21|60.81|0
1652189610000|2022-05-10 13:33:30|63.21|60.81|62.57|60.17|63.21|60.81|62.57|60.17|0
1652189620000|2022-05-10 13:33:40|62.76|60.36|62.48|60.08|62.76|60.36|62.37|59.97|0
1652189630000|2022-05-10 13:33:50|62.04|59.64|62.1|59.7|62.1|59.7|61.96|59.56|0
1652189640000|2022-05-10 13:34:00|61.93|59.53|61.98|59.58|62.26|59.86|61.93|59.53|0
1652189650000|2022-05-10 13:34:10|62.15|59.75|62.26|59.86|62.43|60.03|62.15|59.75|0
1652189660000|2022-05-10 13:34:20|62.21|59.81|62.1|59.7|62.21|59.81|62.1|59.7|0
1652189670000|2022-05-10 13:34:30|61.82|59.42|62.34|59.94|62.34|59.94|61.82|59.42|0
1652189680000|2022-05-10 13:34:40|61.93|59.53|61.98|59.58|62.21|59.81|61.93|59.53|0
1652189690000|2022-05-10 13:34:50|61.71|59.31|61.71|59.31|61.82|59.42|61.71|59.31|0
1652189700000|2022-05-10 13:35:00|61.68|59.28|61.27|58.87|61.68|59.28|61.21|58.81|0
1652189710000|2022-05-10 13:35:10|61.38|58.98|61.1|58.7|61.38|58.98|60.91|58.51|0
1652189720000|2022-05-10 13:35:20|60.67|58.27|60.45|58.05|60.67|58.27|60.39|57.99|0
1652189730000|2022-05-10 13:35:30|60.04|57.64|60.18|57.78|60.18|57.78|60.01|57.61|0
1652189740000|2022-05-10 13:35:40|60.07|57.67|59.8|57.4|60.07|57.67|59.8|57.4|0
1652189750000|2022-05-10 13:35:50|59.85|57.45|60.34|57.94|60.34|57.94|59.85|57.45|0
1652189760000|2022-05-10 13:36:00|60.36|57.96|59.55|57.15|60.36|57.96|59.55|57.15|0
1652189770000|2022-05-10 13:36:10|59.53|57.13|59.31|56.91|59.55|57.15|59.31|56.91|0
1652189780000|2022-05-10 13:36:20|59.26|56.86|59.1|56.7|59.26|56.86|59.1|56.7|0
1652189790000|2022-05-10 13:36:30|58.91|56.51|59.47|57.07|59.47|57.07|58.91|56.51|0
1652189800000|2022-05-10 13:36:40|59.26|56.86|59.26|56.86|59.31|56.91|59.15|56.75|0
1652189810000|2022-05-10 13:36:50|59.15|56.75|59.53|57.13|59.53|57.13|59.15|56.75|0
1652189820000|2022-05-10 13:37:00|59.74|57.34|59.91|57.51|60.18|57.78|59.74|57.34|0
1652189830000|2022-05-10 13:37:10|60.07|57.67|59.47|57.07|60.07|57.67|59.47|57.07|0
1652189840000|2022-05-10 13:37:20|59.69|57.29|59.96|57.56|59.96|57.56|59.69|57.29|0
1652189850000|2022-05-10 13:37:30|60.07|57.67|59.88|57.48|60.07|57.67|59.69|57.29|0
1652189860000|2022-05-10 13:37:40|59.58|57.18|60.12|57.72|60.12|57.72|59.58|57.18|0
1652189870000|2022-05-10 13:37:50|60.01|57.61|59.82|57.42|60.01|57.61|59.82|57.42|0
1652189880000|2022-05-10 13:38:00|59.8|57.4|59.9|57.5|59.9|57.5|59.77|57.37|0
1652189890000|2022-05-10 13:38:10|59.8|57.4|59.63|57.23|59.96|57.56|59.63|57.23|0
1652189900000|2022-05-10 13:38:20|59.8|57.4|60.01|57.61|60.01|57.61|59.8|57.4|0
1652189910000|2022-05-10 13:38:30|60.66|58.26|60.34|57.94|60.66|58.26|59.96|57.56|0
1652189920000|2022-05-10 13:38:40|60.72|58.32|60.34|57.94|60.83|58.43|60.34|57.94|0
1652189930000|2022-05-10 13:38:50|60.77|58.37|60.96|58.56|60.99|58.59|60.77|58.37|0
1652189940000|2022-05-10 13:39:00|61.1|58.7|60.94|58.54|61.16|58.76|60.88|58.48|0
1652189950000|2022-05-10 13:39:10|60.88|58.48|60.94|58.54|60.99|58.59|60.77|58.37|0
1652189960000|2022-05-10 13:39:20|60.99|58.59|61.1|58.7|61.1|58.7|60.99|58.59|0
1652189970000|2022-05-10 13:39:30|60.99|58.59|61.1|58.7|61.16|58.76|60.99|58.59|0
1652189980000|2022-05-10 13:39:40|60.94|58.54|60.96|58.56|60.99|58.59|60.94|58.54|0
1652189990000|2022-05-10 13:39:50|60.64|58.24|60.85|58.45|61.1|58.7|60.64|58.24|0
1652190000000|2022-05-10 13:40:00|60.83|58.43|60.74|58.34|60.83|58.43|60.72|58.32|0
1652190010000|2022-05-10 13:40:10|60.66|58.26|60.17|57.77|60.66|58.26|60.17|57.77|0
1652190020000|2022-05-10 13:40:20|60.23|57.83|59.9|57.5|60.23|57.83|59.9|57.5|0
1652190030000|2022-05-10 13:40:30|60.23|57.83|59.9|57.5|60.23|57.83|59.9|57.5|0
1652190040000|2022-05-10 13:40:40|59.74|57.34|59.63|57.23|59.74|57.34|59.63|57.23|0
1652190050000|2022-05-10 13:40:50|59.69|57.29|59.58|57.18|59.69|57.29|59.37|56.97|0
1652190060000|2022-05-10 13:41:00|59.69|57.29|59.55|57.15|59.74|57.34|59.55|57.15|0
1652190070000|2022-05-10 13:41:10|59.37|56.97|59.42|57.02|59.42|57.02|59.28|56.88|0
1652190080000|2022-05-10 13:41:20|59.31|56.91|59.69|57.29|59.8|57.4|59.15|56.75|0
1652190090000|2022-05-10 13:41:30|59.47|57.07|59.53|57.13|59.58|57.18|59.47|57.07|0
1652190100000|2022-05-10 13:41:40|59.69|57.29|59.69|57.29|59.69|57.29|59.34|56.94|0
1652190110000|2022-05-10 13:41:50|59.53|57.13|59.53|57.13|59.74|57.34|59.53|57.13|0
1652190120000|2022-05-10 13:42:00|59.96|57.56|59.63|57.23|59.96|57.56|59.63|57.23|0
1652190130000|2022-05-10 13:42:10|59.58|57.18|59.39|56.99|59.58|57.18|59.39|56.99|0
1652190140000|2022-05-10 13:42:20|59.2|56.8|59.2|56.8|59.23|56.83|59.2|56.8|0
1652190150000|2022-05-10 13:42:30|59.26|56.86|59.42|57.02|59.42|57.02|59.2|56.8|0
1652190160000|2022-05-10 13:42:40|59.36|56.96|59.53|57.13|59.53|57.13|59.36|56.96|0
1652190170000|2022-05-10 13:42:50|59.42|57.02|59.36|56.96|59.42|57.02|59.36|56.96|0
1652190180000|2022-05-10 13:43:00|59.2|56.8|58.91|56.51|59.2|56.8|58.8|56.4|0
1652190190000|2022-05-10 13:43:10|58.64|56.24|60.1|57.7|60.1|57.7|58.64|56.24|0
1652190200000|2022-05-10 13:43:20|60.32|57.92|60.1|57.7|60.37|57.97|60.1|57.7|0
1652190210000|2022-05-10 13:43:30|60.37|57.97|59.62|57.22|60.42|58.02|59.62|57.22|0
1652190220000|2022-05-10 13:43:40|59.72|57.32|60.42|58.02|60.59|58.19|59.72|57.32|0
1652190230000|2022-05-10 13:43:50|60.15|57.75|60.15|57.75|60.15|57.75|59.99|57.59|0
1652190240000|2022-05-10 13:44:00|60.1|57.7|60.42|58.02|60.42|58.02|60.1|57.7|0
1652190250000|2022-05-10 13:44:10|60.1|57.7|59.99|57.59|60.15|57.75|59.99|57.59|0
1652190260000|2022-05-10 13:44:20|59.75|57.35|60.1|57.7|60.1|57.7|59.75|57.35|0
1652190270000|2022-05-10 13:44:30|59.86|57.46|59.99|57.59|59.99|57.59|59.86|57.46|0
1652190280000|2022-05-10 13:44:40|59.88|57.48|59.94|57.54|60.1|57.7|59.88|57.48|0
1652190290000|2022-05-10 13:44:50|59.99|57.59|59.88|57.48|59.99|57.59|59.78|57.38|0
1652190300000|2022-05-10 13:45:00|59.62|57.22|59.51|57.11|59.67|57.27|59.51|57.11|0
1652190310000|2022-05-10 13:45:10|59.11|56.71|58.71|56.31|59.11|56.71|58.71|56.31|0
1652190320000|2022-05-10 13:45:20|58.39|55.99|58.66|56.26|58.66|56.26|58.39|55.99|0
1652190330000|2022-05-10 13:45:30|58.6|56.2|58.5|56.1|58.6|56.2|58.45|56.05|0
1652190340000|2022-05-10 13:45:40|58.39|55.99|57.87|55.47|58.39|55.99|57.87|55.47|0
1652190350000|2022-05-10 13:45:50|57.81|55.41|57.97|55.57|57.97|55.57|57.81|55.41|0
1652190360000|2022-05-10 13:46:00|57.92|55.52|58.39|55.99|58.39|55.99|57.92|55.52|0
1652190370000|2022-05-10 13:46:10|58.29|55.89|58.18|55.78|58.29|55.89|58.18|55.78|0
1652190380000|2022-05-10 13:46:20|57.97|55.57|57.97|55.57|58.18|55.78|57.97|55.57|0
1652190390000|2022-05-10 13:46:30|57.81|55.41|57.34|54.94|57.81|55.41|57.34|54.94|0
1652190400000|2022-05-10 13:46:40|57.4|55|57.21|54.81|57.5|55.1|57.21|54.81|0
1652190410000|2022-05-10 13:46:50|57.4|55|56.98|54.58|57.87|55.47|56.98|54.58|0
1652190420000|2022-05-10 13:47:00|55.4|53|55.35|52.95|55.56|53.16|55.35|52.95|0
1652190430000|2022-05-10 13:47:10|55.4|53|55.68|53.28|55.71|53.31|55.4|53|0
1652190440000|2022-05-10 13:47:20|55.5|53.1|56.42|54.02|56.42|54.02|55.5|53.1|0
1652190450000|2022-05-10 13:47:30|56.55|54.15|56.19|53.79|56.55|54.15|56.19|53.79|0
1652190460000|2022-05-10 13:47:40|56.08|53.68|56.11|53.71|56.14|53.74|56.08|53.68|0
1652190470000|2022-05-10 13:47:50|55.88|53.48|55.78|53.38|55.88|53.48|55.78|53.38|0
1652190480000|2022-05-10 13:48:00|55.62|53.22|55.93|53.53|55.93|53.53|55.57|53.17|0
1652190490000|2022-05-10 13:48:10|55.83|53.43|55.83|53.43|55.93|53.53|55.83|53.43|0
1652190500000|2022-05-10 13:48:20|56.08|53.68|55.95|53.55|56.14|53.74|55.93|53.53|0
1652190510000|2022-05-10 13:48:30|56.03|53.63|55.83|53.43|56.08|53.68|55.78|53.38|0
1652190520000|2022-05-10 13:48:40|56.26|53.86|56.29|53.89|56.29|53.89|56.14|53.74|0
1652190530000|2022-05-10 13:48:50|55.88|53.48|55.93|53.53|55.93|53.53|55.78|53.38|0
1652190540000|2022-05-10 13:49:00|55.88|53.48|55.65|53.25|55.88|53.48|55.65|53.25|0
1652190550000|2022-05-10 13:49:10|56.19|53.79|56.03|53.63|56.19|53.79|55.93|53.53|0
1652190560000|2022-05-10 13:49:20|55.78|53.38|55.47|53.07|55.78|53.38|55.47|53.07|0
1652190570000|2022-05-10 13:49:30|55.26|52.86|55.31|52.91|55.31|52.91|55.21|52.81|0
1652190580000|2022-05-10 13:49:40|55.37|52.97|55.59|53.19|55.59|53.19|55.26|52.86|0
1652190590000|2022-05-10 13:49:50|55.62|53.22|55.62|53.22|55.67|53.27|55.52|53.12|0
1652190600000|2022-05-10 13:50:00|55.37|52.97|55.47|53.07|55.47|53.07|55.37|52.97|0
1652190610000|2022-05-10 13:50:10|55.52|53.12|55.77|53.37|55.88|53.48|55.52|53.12|0
1652190620000|2022-05-10 13:50:20|55.57|53.17|55.42|53.02|55.62|53.22|55.42|53.02|0
1652190630000|2022-05-10 13:50:30|55.59|53.19|55.21|52.81|55.59|53.19|55.21|52.81|0
1652190640000|2022-05-10 13:50:40|55.11|52.71|55.31|52.91|55.31|52.91|55.11|52.71|0
1652190650000|2022-05-10 13:50:50|55.37|52.97|55.49|53.09|55.49|53.09|55.31|52.91|0
1652190660000|2022-05-10 13:51:00|55.44|53.04|55.67|53.27|56.08|53.68|55.44|53.04|0
1652190670000|2022-05-10 13:51:10|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1652190680000|2022-05-10 13:51:20|55.39|52.99|55.47|53.07|55.52|53.12|55.36|52.96|0
1652190690000|2022-05-10 13:51:30|55.49|53.09|55.47|53.07|55.49|53.09|55.36|52.96|0
1652190700000|2022-05-10 13:51:40|55.26|52.86|55.62|53.22|55.62|53.22|55.26|52.86|0
1652190710000|2022-05-10 13:51:50|55.77|53.37|55.67|53.27|55.77|53.37|55.62|53.22|0
1652190720000|2022-05-10 13:52:00|56.19|53.79|56.29|53.89|56.34|53.94|55.93|53.53|0
1652190730000|2022-05-10 13:52:10|56.19|53.79|56.39|53.99|56.5|54.1|56.19|53.79|0
1652190740000|2022-05-10 13:52:20|56.7|54.3|56.94|54.54|56.94|54.54|56.7|54.3|0
1652190750000|2022-05-10 13:52:30|56.76|54.36|56.81|54.41|56.86|54.46|56.6|54.2|0
1652190760000|2022-05-10 13:52:40|56.75|54.35|56.7|54.3|56.75|54.35|56.7|54.3|0
1652190770000|2022-05-10 13:52:50|56.75|54.35|58.19|55.79|58.19|55.79|56.75|54.35|0
1652190780000|2022-05-10 13:53:00|58.29|55.89|58.74|56.34|58.74|56.34|58.29|55.89|0
1652190790000|2022-05-10 13:53:10|58.29|55.89|58.61|56.21|58.61|56.21|58.29|55.89|0
1652190800000|2022-05-10 13:53:20|58.77|56.37|58.82|56.42|58.82|56.42|58.72|56.32|0
1652190810000|2022-05-10 13:53:30|58.98|56.58|59.03|56.63|59.03|56.63|58.9|56.5|0
1652190820000|2022-05-10 13:53:40|58.82|56.42|58.87|56.47|58.98|56.58|58.82|56.42|0
1652190830000|2022-05-10 13:53:50|58.72|56.32|58.61|56.21|58.87|56.47|58.61|56.21|0
1652190840000|2022-05-10 13:54:00|58.69|56.29|58.72|56.32|58.77|56.37|58.69|56.29|0
1652190850000|2022-05-10 13:54:10|58.77|56.37|59.19|56.79|59.19|56.79|58.77|56.37|0
1652190860000|2022-05-10 13:54:20|58.98|56.58|58.48|56.08|58.98|56.58|58.48|56.08|0
1652190870000|2022-05-10 13:54:30|58.5|56.1|58.56|56.16|58.56|56.16|58.29|55.89|0
1652190880000|2022-05-10 13:54:40|58.61|56.21|58.42|56.02|58.66|56.26|58.42|56.02|0
1652190890000|2022-05-10 13:54:50|58.53|56.13|58.5|56.1|58.66|56.26|58.5|56.1|0
1652190900000|2022-05-10 13:55:00|58.61|56.21|58.87|56.47|58.87|56.47|58.5|56.1|0
1652190910000|2022-05-10 13:55:10|58.98|56.58|59.14|56.74|59.3|56.9|58.98|56.58|0
1652190920000|2022-05-10 13:55:20|59.25|56.85|59.3|56.9|59.35|56.95|59.25|56.85|0
1652190930000|2022-05-10 13:55:30|59.41|57.01|59.57|57.17|59.57|57.17|59.41|57.01|0
1652190940000|2022-05-10 13:55:40|59.67|57.27|59.19|56.79|59.67|57.27|59.19|56.79|0
1652190950000|2022-05-10 13:55:50|59.35|56.95|59.09|56.69|59.35|56.95|59.09|56.69|0
1652190960000|2022-05-10 13:56:00|59.19|56.79|59.25|56.85|59.25|56.85|59.09|56.69|0
1652190970000|2022-05-10 13:56:10|59.09|56.69|58.82|56.42|59.09|56.69|58.82|56.42|0
1652190980000|2022-05-10 13:56:20|58.77|56.37|58.29|55.89|58.77|56.37|58.24|55.84|0
1652190990000|2022-05-10 13:56:30|58.4|56|58.61|56.21|58.61|56.21|58.34|55.94|0
1652191000000|2022-05-10 13:56:40|58.66|56.26|59.35|56.95|59.35|56.95|58.66|56.26|0
1652191010000|2022-05-10 13:56:50|59.3|56.9|59.67|57.27|59.84|57.44|59.3|56.9|0
1652191020000|2022-05-10 13:57:00|59.73|57.33|59.94|57.54|59.94|57.54|59.73|57.33|0
1652191030000|2022-05-10 13:57:10|59.78|57.38|59.89|57.49|59.89|57.49|59.78|57.38|0
1652191040000|2022-05-10 13:57:20|59.83|57.43|59.83|57.43|59.89|57.49|59.73|57.33|0
1652191050000|2022-05-10 13:57:30|59.62|57.22|59.16|56.76|59.67|57.27|59.16|56.76|0
1652191060000|2022-05-10 13:57:40|59.43|57.03|59.35|56.95|59.43|57.03|59.35|56.95|0
1652191070000|2022-05-10 13:57:50|59.22|56.82|59.57|57.17|59.57|57.17|59.22|56.82|0
1652191080000|2022-05-10 13:58:00|59.83|57.43|59.83|57.43|59.83|57.43|59.73|57.33|0
1652191090000|2022-05-10 13:58:10|59.62|57.22|59.43|57.03|59.62|57.22|59.35|56.95|0
1652191100000|2022-05-10 13:58:20|59.46|57.06|59.46|57.06|59.46|57.06|59.3|56.9|0
1652191110000|2022-05-10 13:58:30|59.41|57.01|59.73|57.33|59.73|57.33|59.41|57.01|0
1652191120000|2022-05-10 13:58:40|59.94|57.54|60.48|58.08|60.48|58.08|59.89|57.49|0
1652191130000|2022-05-10 13:58:50|60.27|57.87|60.54|58.14|60.54|58.14|60.27|57.87|0
1652191140000|2022-05-10 13:59:00|60.37|57.97|60.4|58|60.48|58.08|60.37|57.97|0
1652191150000|2022-05-10 13:59:10|60.29|57.89|60.43|58.03|60.43|58.03|60.29|57.89|0
1652191160000|2022-05-10 13:59:20|60.37|57.97|60.27|57.87|60.48|58.08|60.27|57.87|0
1652191170000|2022-05-10 13:59:30|60.37|57.97|60|57.6|60.37|57.97|60|57.6|0
1652191180000|2022-05-10 13:59:40|60.1|57.7|60.29|57.89|60.43|58.03|60.1|57.7|0
1652191190000|2022-05-10 13:59:50|60.43|58.03|61.03|58.63|61.03|58.63|60.43|58.03|0
1652191200000|2022-05-10 14:00:00|61.24|58.84|60.67|58.27|61.24|58.84|60.64|58.24|0
1652191210000|2022-05-10 14:00:10|61.03|58.63|61.19|58.79|61.19|58.79|60.92|58.52|0
1652191220000|2022-05-10 14:00:20|61.13|58.73|61.19|58.79|61.24|58.84|61.13|58.73|0
1652191230000|2022-05-10 14:00:30|61.03|58.63|60.7|58.3|61.03|58.63|60.59|58.19|0
1652191240000|2022-05-10 14:00:40|60.56|58.16|60.21|57.81|60.56|58.16|60.21|57.81|0
1652191250000|2022-05-10 14:00:50|59.73|57.33|59.51|57.11|59.73|57.33|59.51|57.11|0
1652191260000|2022-05-10 14:01:00|59.48|57.08|60.16|57.76|60.16|57.76|59.48|57.08|0
1652191270000|2022-05-10 14:01:10|60.59|58.19|60.59|58.19|60.64|58.24|60.59|58.19|0
1652191280000|2022-05-10 14:01:20|60.64|58.24|60.54|58.14|60.64|58.24|60.48|58.08|0
1652191290000|2022-05-10 14:01:30|60.64|58.24|60.26|57.86|60.7|58.3|60.26|57.86|0
1652191300000|2022-05-10 14:01:40|60.54|58.14|60.32|57.92|60.54|58.14|60.26|57.86|0
1652191310000|2022-05-10 14:01:50|60.16|57.76|60.02|57.62|60.16|57.76|59.99|57.59|0
1652191320000|2022-05-10 14:02:00|59.91|57.51|59.4|57|59.91|57.51|59.19|56.79|0
1652191330000|2022-05-10 14:02:10|59.35|56.95|59.51|57.11|59.51|57.11|59.3|56.9|0
1652191340000|2022-05-10 14:02:20|59.62|57.22|60.1|57.7|60.1|57.7|59.62|57.22|0
1652191350000|2022-05-10 14:02:30|60.29|57.89|60.64|58.24|60.64|58.24|60.26|57.86|0
1652191360000|2022-05-10 14:02:40|60.59|58.19|61.02|58.62|61.02|58.62|60.59|58.19|0
1652191370000|2022-05-10 14:02:50|60.92|58.52|61.3|58.9|61.3|58.9|60.92|58.52|0
1652191380000|2022-05-10 14:03:00|61.49|59.09|61.52|59.12|61.63|59.23|61.49|59.09|0
1652191390000|2022-05-10 14:03:10|61.63|59.23|61.57|59.17|61.68|59.28|61.57|59.17|0
1652191400000|2022-05-10 14:03:20|61.68|59.28|61.87|59.47|61.9|59.5|61.68|59.28|0
1652191410000|2022-05-10 14:03:30|61.96|59.56|62.07|59.67|62.07|59.67|61.96|59.56|0
1652191420000|2022-05-10 14:03:40|61.96|59.56|61.74|59.34|61.96|59.56|61.57|59.17|0
1652191430000|2022-05-10 14:03:50|61.68|59.28|61.96|59.56|61.96|59.56|61.68|59.28|0
1652191440000|2022-05-10 14:04:00|62.01|59.61|61.96|59.56|62.07|59.67|61.96|59.56|0
1652191450000|2022-05-10 14:04:10|62.07|59.67|62.07|59.67|62.07|59.67|62.01|59.61|0
1652191460000|2022-05-10 14:04:20|62.01|59.61|61.85|59.45|62.01|59.61|61.85|59.45|0
1652191470000|2022-05-10 14:04:30|61.71|59.31|61.79|59.39|61.79|59.39|61.68|59.28|0
1652191480000|2022-05-10 14:04:40|61.63|59.23|61.68|59.28|61.79|59.39|61.63|59.23|0
1652191490000|2022-05-10 14:04:50|61.57|59.17|61.85|59.45|61.85|59.45|61.57|59.17|0
1652191500000|2022-05-10 14:05:00|61.9|59.5|62.07|59.67|62.07|59.67|61.85|59.45|0
1652191510000|2022-05-10 14:05:10|62.01|59.61|62.07|59.67|62.07|59.67|62.01|59.61|0
1652191520000|2022-05-10 14:05:20|62.01|59.61|61.68|59.28|62.01|59.61|61.46|59.06|0
1652191530000|2022-05-10 14:05:30|61.52|59.12|61.35|58.95|61.65|59.25|61.35|58.95|0
1652191540000|2022-05-10 14:05:40|61.13|58.73|61.19|58.79|61.3|58.9|61.13|58.73|0
1652191550000|2022-05-10 14:05:50|61.35|58.95|61.41|59.01|61.57|59.17|61.35|58.95|0
1652191560000|2022-05-10 14:06:00|61.52|59.12|62.01|59.61|62.01|59.61|61.52|59.12|0
1652191570000|2022-05-10 14:06:10|61.96|59.56|62.73|60.33|62.73|60.33|61.96|59.56|0
1652191580000|2022-05-10 14:06:20|62.62|60.22|63.07|60.67|63.07|60.67|62.62|60.22|0
1652191590000|2022-05-10 14:06:30|62.87|60.47|62.95|60.55|62.95|60.55|62.79|60.39|0
1652191600000|2022-05-10 14:06:40|63.01|60.61|63.07|60.67|63.15|60.75|63.01|60.61|0
1652191610000|2022-05-10 14:06:50|63.12|60.72|63.01|60.61|63.18|60.78|63.01|60.61|0
1652191620000|2022-05-10 14:07:00|62.84|60.44|63.04|60.64|63.04|60.64|62.79|60.39|0
1652191630000|2022-05-10 14:07:10|63.12|60.72|63.18|60.78|63.18|60.78|63.09|60.69|0
1652191640000|2022-05-10 14:07:20|63.12|60.72|63.01|60.61|63.12|60.72|63.01|60.61|0
1652191650000|2022-05-10 14:07:30|63.07|60.67|62.95|60.55|63.15|60.75|62.95|60.55|0
1652191660000|2022-05-10 14:07:40|62.79|60.39|62.73|60.33|62.79|60.39|62.73|60.33|0
1652191670000|2022-05-10 14:07:50|62.84|60.44|62.73|60.33|62.84|60.44|62.68|60.28|0
1652191680000|2022-05-10 14:08:00|62.79|60.39|62.79|60.39|62.95|60.55|62.79|60.39|0
1652191690000|2022-05-10 14:08:10|62.9|60.5|62.9|60.5|62.9|60.5|62.9|60.5|0
1652191700000|2022-05-10 14:08:20|62.84|60.44|62.7|60.3|62.9|60.5|62.7|60.3|0
1652191710000|2022-05-10 14:08:30|62.67|60.27|62.51|60.11|62.67|60.27|62.51|60.11|0
1652191720000|2022-05-10 14:08:40|62.45|60.05|62.34|59.94|62.45|60.05|62.23|59.83|0
1652191730000|2022-05-10 14:08:50|62.67|60.27|63.01|60.61|63.01|60.61|62.67|60.27|0
1652191740000|2022-05-10 14:09:00|62.95|60.55|63.07|60.67|63.07|60.67|62.95|60.55|0
1652191750000|2022-05-10 14:09:10|62.9|60.5|62.56|60.16|62.9|60.5|62.56|60.16|0
1652191760000|2022-05-10 14:09:20|62.34|59.94|61.35|58.95|62.34|59.94|61.24|58.84|0
1652191770000|2022-05-10 14:09:30|61.65|59.25|61.46|59.06|61.73|59.33|61.46|59.06|0
1652191780000|2022-05-10 14:09:40|61.49|59.09|60.88|58.48|61.49|59.09|60.88|58.48|0
1652191790000|2022-05-10 14:09:50|61.29|58.89|61.19|58.79|61.35|58.95|61.19|58.79|0
1652191800000|2022-05-10 14:10:00|61.57|59.17|61.79|59.39|61.84|59.44|61.57|59.17|0
1652191810000|2022-05-10 14:10:10|61.57|59.17|61.95|59.55|61.95|59.55|61.57|59.17|0
1652191820000|2022-05-10 14:10:20|61.84|59.44|62.29|59.89|62.4|60|61.84|59.44|0
1652191830000|2022-05-10 14:10:30|62.15|59.75|61.46|59.06|62.17|59.77|61.46|59.06|0
1652191840000|2022-05-10 14:10:40|61.51|59.11|61.29|58.89|61.51|59.11|61.29|58.89|0
1652191850000|2022-05-10 14:10:50|61.08|58.68|60.8|58.4|61.08|58.68|60.8|58.4|0
1652191860000|2022-05-10 14:11:00|60.34|57.94|60.48|58.08|60.75|58.35|60.34|57.94|0
1652191870000|2022-05-10 14:11:10|60.59|58.19|60.59|58.19|60.75|58.35|60.53|58.13|0
1652191880000|2022-05-10 14:11:20|60.94|58.54|61.08|58.68|61.18|58.78|60.94|58.54|0
1652191890000|2022-05-10 14:11:30|60.75|58.35|60.67|58.27|60.75|58.35|60.67|58.27|0
1652191900000|2022-05-10 14:11:40|60.64|58.24|60.94|58.54|60.94|58.54|60.61|58.21|0
1652191910000|2022-05-10 14:11:50|61.08|58.68|60.8|58.4|61.08|58.68|60.75|58.35|0
1652191920000|2022-05-10 14:12:00|60.56|58.16|60.97|58.57|60.97|58.57|60.56|58.16|0
1652191930000|2022-05-10 14:12:10|61.18|58.78|60.97|58.57|61.18|58.78|60.97|58.57|0
1652191940000|2022-05-10 14:12:20|60.53|58.13|60.8|58.4|60.86|58.46|60.53|58.13|0
1652191950000|2022-05-10 14:12:30|60.69|58.29|60.48|58.08|60.8|58.4|60.48|58.08|0
1652191960000|2022-05-10 14:12:40|60.39|57.99|59.72|57.32|60.39|57.99|59.72|57.32|0
1652191970000|2022-05-10 14:12:50|59.77|57.37|59.94|57.54|60.1|57.7|59.77|57.37|0
1652191980000|2022-05-10 14:13:00|59.88|57.48|59.24|56.84|59.88|57.48|59.24|56.84|0
1652191990000|2022-05-10 14:13:10|59.48|57.08|59.32|56.92|59.48|57.08|59.32|56.92|0
1652192000000|2022-05-10 14:13:20|59.37|56.97|59.03|56.63|59.45|57.05|59.03|56.63|0
1652192010000|2022-05-10 14:13:30|59.13|56.73|59.45|57.05|59.45|57.05|58.87|56.47|0
1652192020000|2022-05-10 14:13:40|59.56|57.16|59.59|57.19|59.59|57.19|59.56|57.16|0
1652192030000|2022-05-10 14:13:50|59.67|57.27|59.4|57|59.67|57.27|59.4|57|0
1652192040000|2022-05-10 14:14:00|59.51|57.11|60.64|58.24|60.64|58.24|59.51|57.11|0
1652192050000|2022-05-10 14:14:10|60.69|58.29|60.69|58.29|60.69|58.29|60.58|58.18|0
1652192060000|2022-05-10 14:14:20|60.42|58.02|59.99|57.59|60.48|58.08|59.83|57.43|0
1652192070000|2022-05-10 14:14:30|60.1|57.7|60.58|58.18|60.58|58.18|60.1|57.7|0
1652192080000|2022-05-10 14:14:40|60.48|58.08|60.37|57.97|60.64|58.24|60.37|57.97|0
1652192090000|2022-05-10 14:14:50|60.42|58.02|59.83|57.43|60.42|58.02|59.83|57.43|0
1652192100000|2022-05-10 14:15:00|59.61|57.21|60.1|57.7|60.1|57.7|59.61|57.21|0
1652192110000|2022-05-10 14:15:10|60.15|57.75|60.2|57.8|60.26|57.86|60.15|57.75|0
1652192120000|2022-05-10 14:15:20|60.58|58.18|60.86|58.46|60.86|58.46|60.58|58.18|0
1652192130000|2022-05-10 14:15:30|61.35|58.95|61.13|58.73|61.35|58.95|61.13|58.73|0
1652192140000|2022-05-10 14:15:40|60.86|58.46|60.86|58.46|60.86|58.46|60.86|58.46|0
1652192150000|2022-05-10 14:15:50|60.75|58.35|60.86|58.46|60.86|58.46|60.75|58.35|0
1652192160000|2022-05-10 14:16:00|60.96|58.56|60.94|58.54|61.15|58.75|60.8|58.4|0
1652192170000|2022-05-10 14:16:10|61.07|58.67|61.29|58.89|61.35|58.95|61.07|58.67|0
1652192180000|2022-05-10 14:16:20|61.24|58.84|61.29|58.89|61.46|59.06|61.24|58.84|0
1652192190000|2022-05-10 14:16:30|61.51|59.11|61.18|58.78|61.51|59.11|61.07|58.67|0
1652192200000|2022-05-10 14:16:40|61.07|58.67|60.31|57.91|61.07|58.67|60.31|57.91|0
1652192210000|2022-05-10 14:16:50|60.58|58.18|61.13|58.73|61.13|58.73|60.47|58.07|0
1652192220000|2022-05-10 14:17:00|60.64|58.24|60.55|58.15|60.83|58.43|60.55|58.15|0
1652192230000|2022-05-10 14:17:10|60.58|58.18|60.23|57.83|60.58|58.18|60.23|57.83|0
1652192240000|2022-05-10 14:17:20|60.2|57.8|60.31|57.91|60.58|58.18|60.2|57.8|0
1652192250000|2022-05-10 14:17:30|60.04|57.64|59.88|57.48|60.04|57.64|59.72|57.32|0
1652192260000|2022-05-10 14:17:40|59.93|57.53|60.26|57.86|60.26|57.86|59.88|57.48|0
1652192270000|2022-05-10 14:17:50|60.64|58.24|61.1|58.7|61.1|58.7|60.64|58.24|0
1652192280000|2022-05-10 14:18:00|60.94|58.54|60.47|58.07|61.02|58.62|60.47|58.07|0
1652192290000|2022-05-10 14:18:10|60.34|57.94|60.47|58.07|60.8|58.4|60.34|57.94|0
1652192300000|2022-05-10 14:18:20|60.75|58.35|60.64|58.24|60.75|58.35|60.64|58.24|0
1652192310000|2022-05-10 14:18:30|60.77|58.37|60.47|58.07|60.77|58.37|60.47|58.07|0
1652192320000|2022-05-10 14:18:40|60.37|57.97|60.53|58.13|60.53|58.13|60.2|57.8|0
1652192330000|2022-05-10 14:18:50|60.61|58.21|60.69|58.29|60.69|58.29|60.5|58.1|0
1652192340000|2022-05-10 14:19:00|60.26|57.86|60.15|57.75|60.26|57.86|59.99|57.59|0
1652192350000|2022-05-10 14:19:10|60.2|57.8|59.64|57.24|60.2|57.8|59.45|57.05|0
1652192360000|2022-05-10 14:19:20|59.56|57.16|59.61|57.21|59.83|57.43|59.34|56.94|0
1652192370000|2022-05-10 14:19:30|59.93|57.53|59.66|57.26|59.93|57.53|59.48|57.08|0
1652192380000|2022-05-10 14:19:40|59.5|57.1|59.85|57.45|59.88|57.48|59.5|57.1|0
1652192390000|2022-05-10 14:19:50|59.88|57.48|60.04|57.64|60.23|57.83|59.88|57.48|0
1652192400000|2022-05-10 14:20:00|60.12|57.72|59.72|57.32|60.15|57.75|59.72|57.32|0
1652192410000|2022-05-10 14:20:10|59.96|57.56|60.2|57.8|60.37|57.97|59.96|57.56|0
1652192420000|2022-05-10 14:20:20|59.99|57.59|59.88|57.48|59.99|57.59|59.88|57.48|0
1652192430000|2022-05-10 14:20:30|59.5|57.1|59.5|57.1|59.72|57.32|59.5|57.1|0
1652192440000|2022-05-10 14:20:40|59.24|56.84|59.34|56.94|59.5|57.1|59.24|56.84|0
1652192450000|2022-05-10 14:20:50|59.61|57.21|60.93|58.53|60.93|58.53|59.45|57.05|0
1652192460000|2022-05-10 14:21:00|60.63|58.23|61.41|59.01|61.41|59.01|60.63|58.23|0
1652192470000|2022-05-10 14:21:10|61.58|59.18|61.38|58.98|61.58|59.18|61.38|58.98|0
1652192480000|2022-05-10 14:21:20|60.27|57.87|59.51|57.11|60.27|57.87|59.51|57.11|0
1652192490000|2022-05-10 14:21:30|59.4|57|59|56.6|59.4|57|59|56.6|0
1652192500000|2022-05-10 14:21:40|58.76|56.36|58.57|56.17|58.81|56.41|58.57|56.17|0
1652192510000|2022-05-10 14:21:50|58.81|56.41|58.76|56.36|58.84|56.44|58.6|56.2|0
1652192520000|2022-05-10 14:22:00|59.19|56.79|58.34|55.94|59.19|56.79|58.34|55.94|0
1652192530000|2022-05-10 14:22:10|58.23|55.83|58.12|55.72|58.39|55.99|58.07|55.67|0
1652192540000|2022-05-10 14:22:20|58.07|55.67|57.39|54.99|58.07|55.67|57.39|54.99|0
1652192550000|2022-05-10 14:22:30|57.7|55.3|57.86|55.46|57.97|55.57|57.7|55.3|0
1652192560000|2022-05-10 14:22:40|58.07|55.67|58.02|55.62|58.07|55.67|57.97|55.57|0
1652192570000|2022-05-10 14:22:50|58.12|55.72|57.62|55.22|58.12|55.72|57.62|55.22|0
1652192580000|2022-05-10 14:23:00|57.7|55.3|56.97|54.57|57.7|55.3|56.87|54.47|0
1652192590000|2022-05-10 14:23:10|57.08|54.68|57.18|54.78|57.18|54.78|56.97|54.57|0
1652192600000|2022-05-10 14:23:20|57.02|54.62|56.87|54.47|57.02|54.62|56.87|54.47|0
1652192610000|2022-05-10 14:23:30|56.92|54.52|57.13|54.73|57.13|54.73|56.92|54.52|0
1652192620000|2022-05-10 14:23:40|56.97|54.57|56.87|54.47|57|54.6|56.87|54.47|0
1652192630000|2022-05-10 14:23:50|56.82|54.42|57|54.6|57.02|54.62|56.82|54.42|0
1652192640000|2022-05-10 14:24:00|57.13|54.73|57.7|55.3|57.81|55.41|57.13|54.73|0
1652192650000|2022-05-10 14:24:10|57.47|55.07|57.07|54.67|57.49|55.09|57.07|54.67|0
1652192660000|2022-05-10 14:24:20|57.13|54.73|57.47|55.07|57.47|55.07|57.13|54.73|0
1652192670000|2022-05-10 14:24:30|57.7|55.3|57.73|55.33|57.76|55.36|57.7|55.3|0
1652192680000|2022-05-10 14:24:40|57.81|55.41|58.18|55.78|58.18|55.78|57.75|55.35|0
1652192690000|2022-05-10 14:24:50|57.91|55.51|57.86|55.46|57.97|55.57|57.86|55.46|0
1652192700000|2022-05-10 14:25:00|57.6|55.2|57.54|55.14|57.62|55.22|57.49|55.09|0
1652192710000|2022-05-10 14:25:10|57.49|55.09|57.49|55.09|57.49|55.09|57.34|54.94|0
1652192720000|2022-05-10 14:25:20|58.12|55.72|57.91|55.51|58.12|55.72|57.86|55.46|0
1652192730000|2022-05-10 14:25:30|58.02|55.62|57.83|55.43|58.02|55.62|57.81|55.41|0
1652192740000|2022-05-10 14:25:40|57.44|55.04|57.39|54.99|57.73|55.33|57.39|54.99|0
1652192750000|2022-05-10 14:25:50|57.54|55.14|57.54|55.14|57.75|55.35|57.54|55.14|0
1652192760000|2022-05-10 14:26:00|58.15|55.75|57.75|55.35|58.15|55.75|57.65|55.25|0
1652192770000|2022-05-10 14:26:10|57.86|55.46|57.91|55.51|58.18|55.78|57.86|55.46|0
1652192780000|2022-05-10 14:26:20|57.73|55.33|57.75|55.35|57.91|55.51|57.73|55.33|0
1652192790000|2022-05-10 14:26:30|58.07|55.67|57.86|55.46|58.07|55.67|57.86|55.46|0
1652192800000|2022-05-10 14:26:40|56.87|54.47|56.92|54.52|57.02|54.62|56.87|54.47|0
1652192810000|2022-05-10 14:26:50|57.13|54.73|57.13|54.73|57.13|54.73|57.13|54.73|0
1652192820000|2022-05-10 14:27:00|57.02|54.62|56.94|54.54|57.02|54.62|56.94|54.54|0
1652192830000|2022-05-10 14:27:10|56.81|54.41|56.68|54.28|56.81|54.41|56.55|54.15|0
1652192840000|2022-05-10 14:27:20|56.71|54.31|56.87|54.47|57.07|54.67|56.71|54.31|0
1652192850000|2022-05-10 14:27:30|56.66|54.26|56.37|53.97|56.71|54.31|56.35|53.95|0
1652192860000|2022-05-10 14:27:40|56.19|53.79|56.19|53.79|56.3|53.9|56.19|53.79|0
1652192870000|2022-05-10 14:27:50|56.14|53.74|56.09|53.69|56.4|54|56.09|53.69|0
1652192880000|2022-05-10 14:28:00|56.14|53.74|55.99|53.59|56.14|53.74|55.99|53.59|0
1652192890000|2022-05-10 14:28:10|55.68|53.28|55.94|53.54|55.94|53.54|55.68|53.28|0
1652192900000|2022-05-10 14:28:20|56.09|53.69|56.04|53.64|56.14|53.74|56.04|53.64|0
1652192910000|2022-05-10 14:28:30|56.19|53.79|55.78|53.38|56.19|53.79|55.78|53.38|0
1652192920000|2022-05-10 14:28:40|55.88|53.48|55.58|53.18|55.88|53.48|55.58|53.18|0
1652192930000|2022-05-10 14:28:50|55.73|53.33|55.63|53.23|55.76|53.36|55.63|53.23|0
1652192940000|2022-05-10 14:29:00|55.83|53.43|56.14|53.74|56.14|53.74|55.78|53.38|0
1652192950000|2022-05-10 14:29:10|56.3|53.9|56.35|53.95|56.35|53.95|56.24|53.84|0
1652192960000|2022-05-10 14:29:20|56.55|54.15|56.76|54.36|56.89|54.49|56.5|54.1|0
1652192970000|2022-05-10 14:29:30|56.94|54.54|56.66|54.26|56.97|54.57|56.66|54.26|0
1652192980000|2022-05-10 14:29:40|56.76|54.36|56.81|54.41|56.81|54.41|56.76|54.36|0
1652192990000|2022-05-10 14:29:50|56.76|54.36|56.81|54.41|56.81|54.41|56.55|54.15|0
1652193000000|2022-05-10 14:30:00|56.76|54.36|56.66|54.26|56.76|54.36|56.45|54.05|0
1652193010000|2022-05-10 14:30:10|56.55|54.15|56.89|54.49|56.89|54.49|56.55|54.15|0
1652193020000|2022-05-10 14:30:20|56.97|54.57|56.76|54.36|56.97|54.57|56.76|54.36|0
1652193030000|2022-05-10 14:30:30|56.58|54.18|56.45|54.05|56.58|54.18|56.35|53.95|0
1652193040000|2022-05-10 14:30:40|56.66|54.26|56.45|54.05|56.68|54.28|56.45|54.05|0
1652193050000|2022-05-10 14:30:50|56.53|54.13|56.66|54.26|56.73|54.33|56.53|54.13|0
1652193060000|2022-05-10 14:31:00|56.71|54.31|56.92|54.52|56.92|54.52|56.63|54.23|0
1652193070000|2022-05-10 14:31:10|56.35|53.95|56.35|53.95|56.35|53.95|56.09|53.69|0
1652193080000|2022-05-10 14:31:20|56.55|54.15|56.58|54.18|56.86|54.46|56.45|54.05|0
1652193090000|2022-05-10 14:31:30|56.53|54.13|56.55|54.15|56.76|54.36|56.53|54.13|0
1652193100000|2022-05-10 14:31:40|56.35|53.95|56.24|53.84|56.35|53.95|56.19|53.79|0
1652193110000|2022-05-10 14:31:50|56.19|53.79|56.66|54.26|56.66|54.26|56.19|53.79|0
1652193120000|2022-05-10 14:32:00|56.27|53.87|56.27|53.87|56.37|53.97|56.27|53.87|0
1652193130000|2022-05-10 14:32:10|56.29|53.89|56.09|53.69|56.29|53.89|56.01|53.61|0
1652193140000|2022-05-10 14:32:20|56.24|53.84|56.14|53.74|56.24|53.84|56.14|53.74|0
1652193150000|2022-05-10 14:32:30|56.04|53.64|56.5|54.1|56.5|54.1|56.04|53.64|0
1652193160000|2022-05-10 14:32:40|56.97|54.57|56.97|54.57|56.97|54.57|56.81|54.41|0
1652193170000|2022-05-10 14:32:50|56.89|54.49|56.97|54.57|56.97|54.57|56.86|54.46|0
1652193180000|2022-05-10 14:33:00|57.38|54.98|56.99|54.59|57.38|54.98|56.99|54.59|0
1652193190000|2022-05-10 14:33:10|56.71|54.31|56.29|53.89|56.71|54.31|56.24|53.84|0
1652193200000|2022-05-10 14:33:20|56.37|53.97|56.29|53.89|56.37|53.97|56.19|53.79|0
1652193210000|2022-05-10 14:33:30|56.35|53.95|56.04|53.64|56.35|53.95|56.04|53.64|0
1652193220000|2022-05-10 14:33:40|55.73|53.33|55.58|53.18|55.73|53.33|55.55|53.15|0
1652193230000|2022-05-10 14:33:50|55.78|53.38|55.17|52.77|55.78|53.38|55.17|52.77|0
1652193240000|2022-05-10 14:34:00|55.22|52.82|55.07|52.67|55.22|52.82|55.02|52.62|0
1652193250000|2022-05-10 14:34:10|54.97|52.57|55.27|52.87|55.27|52.87|54.97|52.57|0
1652193260000|2022-05-10 14:34:20|55.09|52.69|55.02|52.62|55.09|52.69|54.96|52.56|0
1652193270000|2022-05-10 14:34:30|55.07|52.67|55.42|53.02|55.42|53.02|55.07|52.67|0
1652193280000|2022-05-10 14:34:40|55.37|52.97|55.42|53.02|55.58|53.18|55.37|52.97|0
1652193290000|2022-05-10 14:34:50|55.47|53.07|55.52|53.12|55.52|53.12|55.47|53.07|0
1652193300000|2022-05-10 14:35:00|55.83|53.43|55.68|53.28|55.83|53.43|55.68|53.28|0
1652193310000|2022-05-10 14:35:10|55.52|53.12|55.37|52.97|55.52|53.12|55.37|52.97|0
1652193320000|2022-05-10 14:35:20|55.32|52.92|55.47|53.07|55.52|53.12|55.32|52.92|0
1652193330000|2022-05-10 14:35:30|55.37|52.97|55.47|53.07|55.47|53.07|55.37|52.97|0
1652193340000|2022-05-10 14:35:40|55.52|53.12|55.27|52.87|55.52|53.12|55.19|52.79|0
1652193350000|2022-05-10 14:35:50|55.22|52.82|55.12|52.72|55.22|52.82|55.07|52.67|0
1652193360000|2022-05-10 14:36:00|55.07|52.67|55.32|52.92|55.32|52.92|55.07|52.67|0
1652193370000|2022-05-10 14:36:10|55.52|53.12|55.27|52.87|55.52|53.12|55.19|52.79|0
1652193380000|2022-05-10 14:36:20|55.22|52.82|55.52|53.12|55.52|53.12|55.22|52.82|0
1652193390000|2022-05-10 14:36:30|55.27|52.87|55.12|52.72|55.27|52.87|55.12|52.72|0
1652193400000|2022-05-10 14:36:40|55.01|52.61|55.01|52.61|55.01|52.61|54.91|52.51|0
1652193410000|2022-05-10 14:36:50|54.86|52.46|54.86|52.46|54.89|52.49|54.81|52.41|0
1652193420000|2022-05-10 14:37:00|54.91|52.51|55.14|52.74|55.14|52.74|54.91|52.51|0
1652193430000|2022-05-10 14:37:10|55.22|52.82|55.01|52.61|55.22|52.82|55.01|52.61|0
1652193440000|2022-05-10 14:37:20|54.76|52.36|54.71|52.31|54.76|52.36|54.66|52.26|0
1652193450000|2022-05-10 14:37:30|54.81|52.41|55.07|52.67|55.17|52.77|54.81|52.41|0
1652193460000|2022-05-10 14:37:40|54.81|52.41|54.61|52.21|54.81|52.41|54.61|52.21|0
1652193470000|2022-05-10 14:37:50|54.36|51.96|54.26|51.86|54.46|52.06|54.26|51.86|0
1652193480000|2022-05-10 14:38:00|54.31|51.91|54.26|51.86|54.31|51.91|54.16|51.76|0
1652193490000|2022-05-10 14:38:10|54.21|51.81|53.86|51.46|54.21|51.81|53.86|51.46|0
1652193500000|2022-05-10 14:38:20|53.76|51.36|54.01|51.61|54.01|51.61|53.76|51.36|0
1652193510000|2022-05-10 14:38:30|53.86|51.46|53.91|51.51|53.91|51.51|53.81|51.41|0
1652193520000|2022-05-10 14:38:40|53.86|51.46|53.76|51.36|53.86|51.46|53.76|51.36|0
1652193530000|2022-05-10 14:38:50|53.71|51.31|53.61|51.21|53.71|51.31|53.56|51.16|0
1652193540000|2022-05-10 14:39:00|53.76|51.36|53.56|51.16|53.76|51.36|53.48|51.08|0
1652193550000|2022-05-10 14:39:10|53.51|51.11|53.61|51.21|53.61|51.21|53.46|51.06|0
1652193560000|2022-05-10 14:39:20|53.93|51.53|53.81|51.41|53.93|51.53|53.81|51.41|0
1652193570000|2022-05-10 14:39:30|53.53|51.13|53.51|51.11|53.56|51.16|53.51|51.11|0
1652193580000|2022-05-10 14:39:40|53.61|51.21|53.53|51.13|53.61|51.21|53.51|51.11|0
1652193590000|2022-05-10 14:39:50|53.61|51.21|53.41|51.01|53.61|51.21|53.41|51.01|0
1652193600000|2022-05-10 14:40:00|53.56|51.16|53.26|50.86|53.56|51.16|53.26|50.86|0
1652193610000|2022-05-10 14:40:10|53.31|50.91|53.51|51.11|53.56|51.16|53.31|50.91|0
1652193620000|2022-05-10 14:40:20|53.36|50.96|53.31|50.91|53.41|51.01|53.31|50.91|0
1652193630000|2022-05-10 14:40:30|53.26|50.86|53.31|50.91|53.46|51.06|53.26|50.86|0
1652193640000|2022-05-10 14:40:40|53.26|50.86|53.21|50.81|53.26|50.86|53.21|50.81|0
1652193650000|2022-05-10 14:40:50|53.16|50.76|52.77|50.37|53.16|50.76|52.77|50.37|0
1652193660000|2022-05-10 14:41:00|52.52|50.12|52.57|50.17|52.57|50.17|52.52|50.12|0
1652193670000|2022-05-10 14:41:10|52.47|50.07|52.23|49.83|52.47|50.07|52.23|49.83|0
1652193680000|2022-05-10 14:41:20|52.33|49.93|52.18|49.78|52.33|49.93|52.13|49.73|0
1652193690000|2022-05-10 14:41:30|51.79|49.39|51.79|49.39|51.79|49.39|51.79|49.39|0
1652193700000|2022-05-10 14:41:40|51.89|49.49|52.18|49.78|52.2|49.8|51.89|49.49|0
1652193710000|2022-05-10 14:41:50|52.13|49.73|52.18|49.78|52.18|49.78|52.03|49.63|0
1652193720000|2022-05-10 14:42:00|49.31|46.91|51.11|48.71|51.11|48.71|49.31|46.91|0
1652193730000|2022-05-10 14:42:10|51.16|48.76|52.37|49.97|52.37|49.97|50.97|48.57|0
1652193740000|2022-05-10 14:42:20|52.42|50.02|52.18|49.78|52.42|50.02|52.13|49.73|0
1652193750000|2022-05-10 14:42:30|52.27|49.87|52.08|49.68|52.27|49.87|52.08|49.68|0
1652193760000|2022-05-10 14:42:40|52.23|49.83|52.18|49.78|52.32|49.92|52.18|49.78|0
1652193770000|2022-05-10 14:42:50|52.13|49.73|52.1|49.7|52.18|49.78|52.03|49.63|0
1652193780000|2022-05-10 14:43:00|52.23|49.83|52.37|49.97|52.37|49.97|52.23|49.83|0
1652193790000|2022-05-10 14:43:10|52.32|49.92|52.13|49.73|52.32|49.92|52.13|49.73|0
1652193800000|2022-05-10 14:43:20|52.15|49.75|52.1|49.7|52.23|49.83|52.1|49.7|0
1652193810000|2022-05-10 14:43:30|52.13|49.73|52.47|50.07|52.47|50.07|52.08|49.68|0
1652193820000|2022-05-10 14:43:40|52.27|49.87|52.42|50.02|52.42|50.02|52.27|49.87|0
1652193830000|2022-05-10 14:43:50|52.49|50.09|53.21|50.81|53.21|50.81|52.49|50.09|0
1652193840000|2022-05-10 14:44:00|52.91|50.51|53.06|50.66|53.06|50.66|52.91|50.51|0
1652193850000|2022-05-10 14:44:10|53.38|50.98|53.5|51.1|53.5|51.1|53.26|50.86|0
1652193860000|2022-05-10 14:44:20|53.4|51|53.11|50.71|53.4|51|53.11|50.71|0
1652193870000|2022-05-10 14:44:30|52.91|50.51|52.81|50.41|52.91|50.51|52.76|50.36|0
1652193880000|2022-05-10 14:44:40|52.96|50.56|53.25|50.85|53.45|51.05|52.96|50.56|0
1652193890000|2022-05-10 14:44:50|53.21|50.81|53.5|51.1|53.5|51.1|53.21|50.81|0
1652193900000|2022-05-10 14:45:00|53.4|51|53.25|50.85|53.55|51.15|53.25|50.85|0
1652193910000|2022-05-10 14:45:10|53.06|50.66|53.35|50.95|53.4|51|53.06|50.66|0
1652193920000|2022-05-10 14:45:20|53.3|50.9|53.01|50.61|53.3|50.9|53.01|50.61|0
1652193930000|2022-05-10 14:45:30|53.11|50.71|52.66|50.26|53.11|50.71|52.52|50.12|0
1652193940000|2022-05-10 14:45:40|52.47|50.07|52.54|50.14|52.54|50.14|52.37|49.97|0
1652193950000|2022-05-10 14:45:50|52.57|50.17|52.76|50.36|52.76|50.36|52.57|50.17|0
1652193960000|2022-05-10 14:46:00|52.83|50.43|52.64|50.24|52.86|50.46|52.64|50.24|0
1652193970000|2022-05-10 14:46:10|52.57|50.17|52.35|49.95|52.57|50.17|52.35|49.95|0
1652193980000|2022-05-10 14:46:20|52.32|49.92|52.08|49.68|52.32|49.92|52.03|49.63|0
1652193990000|2022-05-10 14:46:30|51.88|49.48|51.88|49.48|52.03|49.63|51.88|49.48|0
1652194000000|2022-05-10 14:46:40|51.84|49.44|51.59|49.19|51.84|49.44|51.59|49.19|0
1652194010000|2022-05-10 14:46:50|51.74|49.34|51.79|49.39|51.79|49.39|51.64|49.24|0
1652194020000|2022-05-10 14:47:00|51.84|49.44|52.1|49.7|52.1|49.7|51.84|49.44|0
1652194030000|2022-05-10 14:47:10|51.93|49.53|51.59|49.19|51.93|49.53|51.59|49.19|0
1652194040000|2022-05-10 14:47:20|51.4|49|51.4|49|51.5|49.1|51.4|49|0
1652194050000|2022-05-10 14:47:30|51.5|49.1|51.35|48.95|51.55|49.15|51.35|48.95|0
1652194060000|2022-05-10 14:47:40|51.4|49|51.31|48.91|51.4|49|51.21|48.81|0
1652194070000|2022-05-10 14:47:50|51.21|48.81|51.02|48.62|51.21|48.81|50.92|48.52|0
1652194080000|2022-05-10 14:48:00|51.11|48.71|51.26|48.86|51.26|48.86|51.11|48.71|0
1652194090000|2022-05-10 14:48:10|51.35|48.95|50.97|48.57|51.35|48.95|50.97|48.57|0
1652194100000|2022-05-10 14:48:20|51.02|48.62|50.87|48.47|51.07|48.67|50.87|48.47|0
1652194110000|2022-05-10 14:48:30|50.92|48.52|50.87|48.47|50.97|48.57|50.87|48.47|0
1652194120000|2022-05-10 14:48:40|50.78|48.38|50.49|48.09|50.78|48.38|50.49|48.09|0
1652194130000|2022-05-10 14:48:50|50.45|48.05|50.16|47.76|50.45|48.05|49.97|47.57|0
1652194140000|2022-05-10 14:49:00|50.12|47.72|50.26|47.86|50.26|47.86|50.07|47.67|0
1652194150000|2022-05-10 14:49:10|50.12|47.72|50.21|47.81|50.21|47.81|49.97|47.57|0
1652194160000|2022-05-10 14:49:20|50.45|48.05|50.45|48.05|50.59|48.19|50.3|47.9|0
1652194170000|2022-05-10 14:49:30|50.35|47.95|50.54|48.14|50.59|48.19|50.35|47.95|0
1652194180000|2022-05-10 14:49:40|50.4|48|50.54|48.14|50.54|48.14|50.3|47.9|0
1652194190000|2022-05-10 14:49:50|50.68|48.28|50.59|48.19|50.68|48.28|50.33|47.93|0
1652194200000|2022-05-10 14:50:00|50.4|48|50.07|47.67|50.4|48|50.07|47.67|0
1652194210000|2022-05-10 14:50:10|49.74|47.34|49.76|47.36|49.79|47.39|49.74|47.34|0
1652194220000|2022-05-10 14:50:20|49.81|47.41|49.55|47.15|49.81|47.41|49.55|47.15|0
1652194230000|2022-05-10 14:50:30|49.46|47.06|49.41|47.01|49.46|47.06|49.32|46.92|0
1652194240000|2022-05-10 14:50:40|49.04|46.64|49.01|46.61|49.13|46.73|49.01|46.61|0
1652194250000|2022-05-10 14:50:50|48.99|46.59|49.13|46.73|49.13|46.73|48.99|46.59|0
1652194260000|2022-05-10 14:51:00|49.46|47.06|49.6|47.2|49.6|47.2|49.43|47.03|0
1652194270000|2022-05-10 14:51:10|49.74|47.34|49.74|47.34|49.88|47.48|49.74|47.34|0
1652194280000|2022-05-10 14:51:20|50.3|47.9|50.11|47.71|50.3|47.9|49.97|47.57|0
1652194290000|2022-05-10 14:51:30|50.21|47.81|50.35|47.95|50.35|47.95|50.11|47.71|0
1652194300000|2022-05-10 14:51:40|50.26|47.86|50.11|47.71|50.54|48.14|50.11|47.71|0
1652194310000|2022-05-10 14:51:50|50.45|48.05|50.78|48.38|50.78|48.38|50.45|48.05|0
1652194320000|2022-05-10 14:52:00|50.73|48.33|50.73|48.33|50.78|48.38|50.73|48.33|0
1652194330000|2022-05-10 14:52:10|50.87|48.47|50.87|48.47|50.87|48.47|50.87|48.47|0
1652194340000|2022-05-10 14:52:20|51.02|48.62|50.83|48.43|51.02|48.62|50.78|48.38|0
1652194350000|2022-05-10 14:52:30|50.59|48.19|50.33|47.93|50.59|48.19|50.33|47.93|0
1652194360000|2022-05-10 14:52:40|50.37|47.97|50.35|47.95|50.49|48.09|50.35|47.95|0
1652194370000|2022-05-10 14:52:50|50.3|47.9|50.4|48|50.4|48|50.3|47.9|0
1652194380000|2022-05-10 14:53:00|50.26|47.86|50.02|47.62|50.26|47.86|50.02|47.62|0
1652194390000|2022-05-10 14:53:10|50.04|47.64|50.02|47.62|50.11|47.71|50.02|47.62|0
1652194400000|2022-05-10 14:53:20|50.35|47.95|50.16|47.76|50.44|48.04|50.16|47.76|0
1652194410000|2022-05-10 14:53:30|50.21|47.81|50.68|48.28|50.73|48.33|50.21|47.81|0
1652194420000|2022-05-10 14:53:40|50.73|48.33|50.87|48.47|50.87|48.47|50.68|48.28|0
1652194430000|2022-05-10 14:53:50|50.78|48.38|50.73|48.33|50.78|48.38|50.73|48.33|0
1652194440000|2022-05-10 14:54:00|50.83|48.43|51.21|48.81|51.21|48.81|50.83|48.43|0
1652194450000|2022-05-10 14:54:10|51.5|49.1|51.69|49.29|51.69|49.29|51.5|49.1|0
1652194460000|2022-05-10 14:54:20|51.74|49.34|51.54|49.14|51.74|49.34|51.54|49.14|0
1652194470000|2022-05-10 14:54:30|51.79|49.39|52.03|49.63|52.03|49.63|51.79|49.39|0
1652194480000|2022-05-10 14:54:40|51.98|49.58|51.64|49.24|52.03|49.63|51.64|49.24|0
1652194490000|2022-05-10 14:54:50|51.59|49.19|51.69|49.29|51.69|49.29|51.59|49.19|0
1652194500000|2022-05-10 14:55:00|51.59|49.19|51.21|48.81|51.59|49.19|51.21|48.81|0
1652194510000|2022-05-10 14:55:10|51.26|48.86|51.06|48.66|51.26|48.86|51.06|48.66|0
1652194520000|2022-05-10 14:55:20|50.73|48.33|50.68|48.28|50.73|48.33|50.68|48.28|0
1652194530000|2022-05-10 14:55:30|50.4|48|50.63|48.23|50.68|48.28|50.4|48|0
1652194540000|2022-05-10 14:55:40|50.78|48.38|50.59|48.19|50.78|48.38|50.59|48.19|0
1652194550000|2022-05-10 14:55:50|50.63|48.23|50.82|48.42|50.82|48.42|50.63|48.23|0
1652194560000|2022-05-10 14:56:00|50.63|48.23|50.73|48.33|50.87|48.47|50.63|48.23|0
1652194570000|2022-05-10 14:56:10|50.68|48.28|51.21|48.81|51.45|49.05|50.68|48.28|0
1652194580000|2022-05-10 14:56:20|50.92|48.52|50.73|48.33|50.92|48.52|50.68|48.28|0
1652194590000|2022-05-10 14:56:30|50.59|48.19|50.97|48.57|50.97|48.57|50.59|48.19|0
1652194600000|2022-05-10 14:56:40|50.78|48.38|51.06|48.66|51.16|48.76|50.78|48.38|0
1652194610000|2022-05-10 14:56:50|51.25|48.85|51.06|48.66|51.25|48.85|50.97|48.57|0
1652194620000|2022-05-10 14:57:00|51.21|48.81|50.92|48.52|51.21|48.81|50.92|48.52|0
1652194630000|2022-05-10 14:57:10|50.97|48.57|50.73|48.33|50.97|48.57|50.73|48.33|0
1652194640000|2022-05-10 14:57:20|50.68|48.28|50.63|48.23|50.68|48.28|50.61|48.21|0
1652194650000|2022-05-10 14:57:30|50.87|48.47|50.49|48.09|50.87|48.47|50.49|48.09|0
1652194660000|2022-05-10 14:57:40|50.59|48.19|50.73|48.33|50.73|48.33|50.59|48.19|0
1652194670000|2022-05-10 14:57:50|51.06|48.66|51.06|48.66|51.06|48.66|50.99|48.59|0
1652194680000|2022-05-10 14:58:00|51.35|48.95|51.25|48.85|51.35|48.95|51.25|48.85|0
1652194690000|2022-05-10 14:58:10|51.3|48.9|51.25|48.85|51.45|49.05|51.25|48.85|0
1652194700000|2022-05-10 14:58:20|51.3|48.9|51.21|48.81|51.3|48.9|51.21|48.81|0
1652194710000|2022-05-10 14:58:30|51.01|48.61|51.4|49|51.49|49.09|51.01|48.61|0
1652194720000|2022-05-10 14:58:40|51.47|49.07|51.49|49.09|51.52|49.12|51.47|49.07|0
1652194730000|2022-05-10 14:58:50|51.4|49|51.49|49.09|51.49|49.09|51.4|49|0
1652194740000|2022-05-10 14:59:00|51.54|49.14|51.16|48.76|51.54|49.14|51.06|48.66|0
1652194750000|2022-05-10 14:59:10|51.01|48.61|50.78|48.38|51.08|48.68|50.73|48.33|0
1652194760000|2022-05-10 14:59:20|50.68|48.28|50.11|47.71|50.68|48.28|50.11|47.71|0
1652194770000|2022-05-10 14:59:30|49.97|47.57|49.95|47.55|50.11|47.71|49.95|47.55|0
1652194780000|2022-05-10 14:59:40|50.13|47.73|50.35|47.95|50.35|47.95|50.13|47.73|0
1652194790000|2022-05-10 14:59:50|50.4|48|50.16|47.76|50.4|48|50.16|47.76|0
1652194800000|2022-05-10 15:00:00|49.88|47.48|50.21|47.81|50.3|47.9|49.88|47.48|0
1652194810000|2022-05-10 15:00:10|50.3|47.9|50.02|47.62|50.3|47.9|50.02|47.62|0
1652194820000|2022-05-10 15:00:20|50.3|47.9|50.44|48.04|50.44|48.04|50.3|47.9|0
1652194830000|2022-05-10 15:00:30|50.49|48.09|50.11|47.71|50.49|48.09|50.11|47.71|0
1652194840000|2022-05-10 15:00:40|50.06|47.66|49.92|47.52|50.16|47.76|49.92|47.52|0
1652194850000|2022-05-10 15:00:50|49.97|47.57|49.64|47.24|50.02|47.62|49.64|47.24|0
1652194860000|2022-05-10 15:01:00|49.73|47.33|50.11|47.71|50.11|47.71|49.73|47.33|0
1652194870000|2022-05-10 15:01:10|49.88|47.48|50.11|47.71|50.11|47.71|49.88|47.48|0
1652194880000|2022-05-10 15:01:20|50.21|47.81|49.92|47.52|50.21|47.81|49.92|47.52|0
1652194890000|2022-05-10 15:01:30|50.21|47.81|50.49|48.09|50.68|48.28|50.21|47.81|0
1652194900000|2022-05-10 15:01:40|50.44|48.04|50.44|48.04|50.63|48.23|50.44|48.04|0
1652194910000|2022-05-10 15:01:50|50.3|47.9|50.25|47.85|50.37|47.97|50.25|47.85|0
1652194920000|2022-05-10 15:02:00|50.35|47.95|50.21|47.81|50.54|48.14|50.21|47.81|0
1652194930000|2022-05-10 15:02:10|50.35|47.95|50.3|47.9|50.44|48.04|50.3|47.9|0
1652194940000|2022-05-10 15:02:20|50.35|47.95|51.23|48.83|51.73|49.33|50.35|47.95|0
1652194950000|2022-05-10 15:02:30|51.11|48.71|50.77|48.37|51.16|48.76|50.77|48.37|0
1652194960000|2022-05-10 15:02:40|50.8|48.4|50.87|48.47|50.87|48.47|50.73|48.33|0
1652194970000|2022-05-10 15:02:50|50.77|48.37|50.44|48.04|50.92|48.52|50.44|48.04|0
1652194980000|2022-05-10 15:03:00|50.42|48.02|50.39|47.99|50.56|48.16|50.39|47.99|0
1652194990000|2022-05-10 15:03:10|50.35|47.95|50.39|47.99|50.54|48.14|50.35|47.95|0
1652195000000|2022-05-10 15:03:20|50.35|47.95|49.78|47.38|50.35|47.95|49.78|47.38|0
1652195010000|2022-05-10 15:03:30|49.83|47.43|49.69|47.29|49.83|47.43|49.69|47.29|0
1652195020000|2022-05-10 15:03:40|49.64|47.24|49.08|46.68|49.64|47.24|49.08|46.68|0
1652195030000|2022-05-10 15:03:50|49.22|46.82|48.8|46.4|49.22|46.82|48.8|46.4|0
1652195040000|2022-05-10 15:04:00|48.76|46.36|48.43|46.03|48.76|46.36|48.39|45.99|0
1652195050000|2022-05-10 15:04:10|48.41|46.01|48.85|46.45|48.87|46.47|48.41|46.01|0
1652195060000|2022-05-10 15:04:20|48.71|46.31|48.57|46.17|48.71|46.31|48.57|46.17|0
1652195070000|2022-05-10 15:04:30|48.62|46.22|48.3|45.9|48.62|46.22|48.3|45.9|0
1652195080000|2022-05-10 15:04:40|48.39|45.99|48.39|45.99|48.53|46.13|48.39|45.99|0
1652195090000|2022-05-10 15:04:50|48.3|45.9|48.89|46.49|48.89|46.49|48.3|45.9|0
1652195100000|2022-05-10 15:05:00|48.99|46.59|48.57|46.17|48.99|46.59|48.57|46.17|0
1652195110000|2022-05-10 15:05:10|48.48|46.08|48.41|46.01|48.48|46.08|48.41|46.01|0
1652195120000|2022-05-10 15:05:20|48.53|46.13|48.3|45.9|48.53|46.13|48.3|45.9|0
1652195130000|2022-05-10 15:05:30|48.25|45.85|48.11|45.71|48.39|45.99|48.11|45.71|0
1652195140000|2022-05-10 15:05:40|47.84|45.44|47.66|45.26|47.84|45.44|47.66|45.26|0
1652195150000|2022-05-10 15:05:50|47.57|45.17|47.57|45.17|47.61|45.21|47.57|45.17|0
1652195160000|2022-05-10 15:06:00|47.59|45.19|47.25|44.85|47.59|45.19|47.25|44.85|0
1652195170000|2022-05-10 15:06:10|47.14|44.74|47.2|44.8|47.2|44.8|47.14|44.74|0
1652195180000|2022-05-10 15:06:20|47.25|44.85|47.57|45.17|47.57|45.17|47.2|44.8|0
1652195190000|2022-05-10 15:06:30|47.54|45.14|47.79|45.39|47.98|45.58|47.54|45.14|0
1652195200000|2022-05-10 15:06:40|47.75|45.35|47.95|45.55|48.09|45.69|47.75|45.35|0
1652195210000|2022-05-10 15:06:50|48.02|45.62|47.52|45.12|48.02|45.62|47.52|45.12|0
1652195220000|2022-05-10 15:07:00|47.61|45.21|47.75|45.35|47.75|45.35|47.61|45.21|0
1652195230000|2022-05-10 15:07:10|47.7|45.3|47.79|45.39|47.79|45.39|47.66|45.26|0
1652195240000|2022-05-10 15:07:20|47.88|45.48|47.57|45.17|47.93|45.53|47.57|45.17|0
1652195250000|2022-05-10 15:07:30|47.61|45.21|47.7|45.3|47.75|45.35|45.89|43.49|0
1652195260000|2022-05-10 15:07:40|47.66|45.26|47.52|45.12|47.66|45.26|47.52|45.12|0
1652195270000|2022-05-10 15:07:50|47.57|45.17|47.39|44.99|47.57|45.17|47.34|44.94|0
1652195280000|2022-05-10 15:08:00|47.61|45.21|47.66|45.26|47.66|45.26|47.34|44.94|0
1652195290000|2022-05-10 15:08:10|47.57|45.17|47.39|44.99|47.57|45.17|47.39|44.99|0
1652195300000|2022-05-10 15:08:20|47.43|45.03|47.39|44.99|47.43|45.03|47.34|44.94|0
1652195310000|2022-05-10 15:08:30|47.32|44.92|47.83|45.43|47.83|45.43|47.27|44.87|0
1652195320000|2022-05-10 15:08:40|47.97|45.57|48.68|46.28|48.68|46.28|47.92|45.52|0
1652195330000|2022-05-10 15:08:50|48.64|46.24|48.46|46.06|48.64|46.24|48.46|46.06|0
1652195340000|2022-05-10 15:09:00|48.36|45.96|48.14|45.74|48.5|46.1|48.14|45.74|0
1652195350000|2022-05-10 15:09:10|48.32|45.92|48.18|45.78|48.61|46.21|48.18|45.78|0
1652195360000|2022-05-10 15:09:20|48.32|45.92|48.55|46.15|48.64|46.24|48.27|45.87|0
1652195370000|2022-05-10 15:09:30|48.39|45.99|48.18|45.78|48.39|45.99|48.18|45.78|0
1652195380000|2022-05-10 15:09:40|48.23|45.83|48.02|45.62|48.23|45.83|48.02|45.62|0
1652195390000|2022-05-10 15:09:50|47.95|45.55|48|45.6|48|45.6|47.89|45.49|0
1652195400000|2022-05-10 15:10:00|47.82|45.42|47.91|45.51|48.04|45.64|47.82|45.42|0
1652195410000|2022-05-10 15:10:10|47.84|45.44|47.46|45.06|47.91|45.51|47.46|45.06|0
1652195420000|2022-05-10 15:10:20|47.41|45.01|47.41|45.01|47.41|45.01|47.41|45.01|0
1652195430000|2022-05-10 15:10:30|47.5|45.1|47.59|45.19|47.64|45.24|47.5|45.1|0
1652195440000|2022-05-10 15:10:40|47.61|45.21|47.46|45.06|47.61|45.21|47.46|45.06|0
1652195450000|2022-05-10 15:10:50|47.37|44.97|48.5|46.1|48.5|46.1|47.37|44.97|0
1652195460000|2022-05-10 15:11:00|48.32|45.92|48.87|46.47|48.87|46.47|48.32|45.92|0
1652195470000|2022-05-10 15:11:10|49.05|46.65|48.68|46.28|49.05|46.65|48.68|46.28|0
1652195480000|2022-05-10 15:11:20|48.87|46.47|48.82|46.42|48.87|46.47|48.75|46.35|0
1652195490000|2022-05-10 15:11:30|48.64|46.24|48.55|46.15|48.64|46.24|48.5|46.1|0
1652195500000|2022-05-10 15:11:40|48.09|45.69|48.36|45.96|48.36|45.96|48.09|45.69|0
1652195510000|2022-05-10 15:11:50|48.32|45.92|48.45|46.05|48.5|46.1|48.32|45.92|0
1652195520000|2022-05-10 15:12:00|48.64|46.24|48.59|46.19|48.64|46.24|48.5|46.1|0
1652195530000|2022-05-10 15:12:10|48.73|46.33|48.73|46.33|48.73|46.33|48.5|46.1|0
1652195540000|2022-05-10 15:12:20|48.45|46.05|48.41|46.01|48.52|46.12|48.32|45.92|0
1652195550000|2022-05-10 15:12:30|48.34|45.94|48.55|46.15|48.68|46.28|48.34|45.94|0
1652195560000|2022-05-10 15:12:40|48.45|46.05|48.96|46.56|49.05|46.65|48.45|46.05|0
1652195570000|2022-05-10 15:12:50|48.77|46.37|48.82|46.42|48.82|46.42|48.77|46.37|0
1652195580000|2022-05-10 15:13:00|48.77|46.37|48.66|46.26|48.77|46.37|48.59|46.19|0
1652195590000|2022-05-10 15:13:10|48.59|46.19|48.45|46.05|48.59|46.19|48.45|46.05|0
1652195600000|2022-05-10 15:13:20|48.59|46.19|48.23|45.83|48.59|46.19|48.23|45.83|0
1652195610000|2022-05-10 15:13:30|48.38|45.98|48.27|45.87|48.38|45.98|48.23|45.83|0
1652195620000|2022-05-10 15:13:40|48.16|45.76|48.59|46.19|48.59|46.19|48.16|45.76|0
1652195630000|2022-05-10 15:13:50|48.36|45.96|48.41|46.01|48.41|46.01|48.23|45.83|0
1652195640000|2022-05-10 15:14:00|48.04|45.64|47.95|45.55|48.23|45.83|47.82|45.42|0
1652195650000|2022-05-10 15:14:10|47.86|45.46|47.73|45.33|47.91|45.51|47.73|45.33|0
1652195660000|2022-05-10 15:14:20|47.77|45.37|47.77|45.37|48|45.6|47.68|45.28|0
1652195670000|2022-05-10 15:14:30|47.64|45.24|47.46|45.06|47.64|45.24|47.41|45.01|0
1652195680000|2022-05-10 15:14:40|47.34|44.94|47.32|44.92|47.37|44.97|47.32|44.92|0
1652195690000|2022-05-10 15:14:50|47.28|44.88|46.96|44.56|47.28|44.88|46.96|44.56|0
1652195700000|2022-05-10 15:15:00|46.79|44.39|47.01|44.61|47.01|44.61|46.78|44.38|0
1652195710000|2022-05-10 15:15:10|46.74|44.34|46.52|44.12|46.78|44.38|46.52|44.12|0
1652195720000|2022-05-10 15:15:20|46.65|44.25|46.96|44.56|46.96|44.56|46.61|44.21|0
1652195730000|2022-05-10 15:15:30|47.05|44.65|46.61|44.21|47.05|44.65|46.61|44.21|0
1652195740000|2022-05-10 15:15:40|46.7|44.3|46.43|44.03|46.7|44.3|46.43|44.03|0
1652195750000|2022-05-10 15:15:50|46.47|44.07|46.87|44.47|46.87|44.47|46.34|43.94|0
1652195760000|2022-05-10 15:16:00|46.61|44.21|47.1|44.7|47.1|44.7|46.61|44.21|0
1652195770000|2022-05-10 15:16:10|47.14|44.74|47.52|45.12|47.52|45.12|47.14|44.74|0
1652195780000|2022-05-10 15:16:20|47.43|45.03|46.72|44.32|47.43|45.03|46.72|44.32|0
1652195790000|2022-05-10 15:16:30|46.78|44.38|47.3|44.9|47.3|44.9|46.78|44.38|0
1652195800000|2022-05-10 15:16:40|47.32|44.92|47.46|45.06|47.46|45.06|47.19|44.79|0
1652195810000|2022-05-10 15:16:50|47.41|45.01|47.91|45.51|47.91|45.51|47.41|45.01|0
1652195820000|2022-05-10 15:17:00|48.32|45.92|48.25|45.85|48.32|45.92|48.22|45.82|0
1652195830000|2022-05-10 15:17:10|48.27|45.87|48.32|45.92|48.41|46.01|48.27|45.87|0
1652195840000|2022-05-10 15:17:20|48.27|45.87|48.32|45.92|48.34|45.94|48.11|45.71|0
1652195850000|2022-05-10 15:17:30|48.29|45.89|48.09|45.69|48.29|45.89|48.09|45.69|0
1652195860000|2022-05-10 15:17:40|47.82|45.42|47.95|45.55|48.09|45.69|47.82|45.42|0
1652195870000|2022-05-10 15:17:50|47.91|45.51|47.91|45.51|48|45.6|47.91|45.51|0
1652195880000|2022-05-10 15:18:00|47.86|45.46|48.57|46.17|48.57|46.17|47.86|45.46|0
1652195890000|2022-05-10 15:18:10|48.45|46.05|48.54|46.14|48.54|46.14|48.45|46.05|0
1652195900000|2022-05-10 15:18:20|48.5|46.1|48.41|46.01|48.54|46.14|48.36|45.96|0
1652195910000|2022-05-10 15:18:30|48.36|45.96|48.45|46.05|48.45|46.05|48.36|45.96|0
1652195920000|2022-05-10 15:18:40|48.5|46.1|48.56|46.16|48.56|46.16|48.41|46.01|0
1652195930000|2022-05-10 15:18:50|48.82|46.42|48.96|46.56|48.96|46.56|48.82|46.42|0
1652195940000|2022-05-10 15:19:00|49.05|46.65|48.86|46.46|49.14|46.74|48.86|46.46|0
1652195950000|2022-05-10 15:19:10|48.82|46.42|48.96|46.56|49.02|46.62|48.82|46.42|0
1652195960000|2022-05-10 15:19:20|49.09|46.69|48.96|46.56|49.09|46.69|48.96|46.56|0
1652195970000|2022-05-10 15:19:30|49.09|46.69|49.46|47.06|49.46|47.06|49.09|46.69|0
1652195980000|2022-05-10 15:19:40|49.37|46.97|49.74|47.34|49.95|47.55|49.37|46.97|0
1652195990000|2022-05-10 15:19:50|49.7|47.3|49.93|47.53|49.93|47.53|49.7|47.3|0
1652196000000|2022-05-10 15:20:00|49.98|47.58|49.88|47.48|49.98|47.58|49.88|47.48|0
1652196010000|2022-05-10 15:20:10|49.93|47.53|49.88|47.48|49.98|47.58|49.88|47.48|0
1652196020000|2022-05-10 15:20:20|49.23|46.83|49.23|46.83|49.23|46.83|49.23|46.83|0
1652196030000|2022-05-10 15:20:30|49.46|47.06|49.37|46.97|49.46|47.06|49.28|46.88|0
1652196040000|2022-05-10 15:20:40|49.42|47.02|49.56|47.16|49.56|47.16|49.37|46.97|0
1652196050000|2022-05-10 15:20:50|49.51|47.11|49.7|47.3|49.7|47.3|49.51|47.11|0
1652196060000|2022-05-10 15:21:00|49.79|47.39|49.53|47.13|49.79|47.39|49.51|47.11|0
1652196070000|2022-05-10 15:21:10|49.42|47.02|49|46.6|49.42|47.02|49|46.6|0
1652196080000|2022-05-10 15:21:20|49.05|46.65|49.05|46.65|49.19|46.79|49|46.6|0
1652196090000|2022-05-10 15:21:30|49.14|46.74|48.89|46.49|49.14|46.74|48.89|46.49|0
1652196100000|2022-05-10 15:21:40|49.3|46.9|48.86|46.46|49.3|46.9|48.86|46.46|0
1652196110000|2022-05-10 15:21:50|48.89|46.49|48.95|46.55|49.05|46.65|48.89|46.49|0
1652196120000|2022-05-10 15:22:00|48.86|46.46|48.91|46.51|48.95|46.55|48.86|46.46|0
1652196130000|2022-05-10 15:22:10|49.05|46.65|48.95|46.55|49.05|46.65|48.95|46.55|0
1652196140000|2022-05-10 15:22:20|48.86|46.46|49.32|46.92|49.32|46.92|48.86|46.46|0
1652196150000|2022-05-10 15:22:30|49.42|47.02|49.42|47.02|49.42|47.02|49.28|46.88|0
1652196160000|2022-05-10 15:22:40|49.51|47.11|49.28|46.88|49.51|47.11|49.28|46.88|0
1652196170000|2022-05-10 15:22:50|48.95|46.55|49.32|46.92|49.32|46.92|48.95|46.55|0
1652196180000|2022-05-10 15:23:00|49.37|46.97|49.14|46.74|49.37|46.97|49.14|46.74|0
1652196190000|2022-05-10 15:23:10|49.05|46.65|48.91|46.51|49.23|46.83|48.91|46.51|0
1652196200000|2022-05-10 15:23:20|49|46.6|48.72|46.32|49|46.6|48.72|46.32|0
1652196210000|2022-05-10 15:23:30|48.54|46.14|48.45|46.05|48.54|46.14|48.22|45.82|0
1652196220000|2022-05-10 15:23:40|48.27|45.87|48.59|46.19|48.59|46.19|48.27|45.87|0
1652196230000|2022-05-10 15:23:50|48.5|46.1|48.7|46.3|48.7|46.3|48.4|46|0
1652196240000|2022-05-10 15:24:00|48.86|46.46|48.4|46|48.86|46.46|48.4|46|0
1652196250000|2022-05-10 15:24:10|48.45|46.05|48.27|45.87|48.45|46.05|48.27|45.87|0
1652196260000|2022-05-10 15:24:20|48.18|45.78|47.86|45.46|48.18|45.78|47.86|45.46|0
1652196270000|2022-05-10 15:24:30|47.72|45.32|47.63|45.23|47.72|45.32|47.59|45.19|0
1652196280000|2022-05-10 15:24:40|47.41|45.01|47.36|44.96|47.54|45.14|47.29|44.89|0
1652196290000|2022-05-10 15:24:50|47.32|44.92|47.45|45.05|47.45|45.05|47.32|44.92|0
1652196300000|2022-05-10 15:25:00|47.5|45.1|47.23|44.83|47.5|45.1|47.18|44.78|0
1652196310000|2022-05-10 15:25:10|47.27|44.87|47.14|44.74|47.32|44.92|47.05|44.65|0
1652196320000|2022-05-10 15:25:20|47.29|44.89|47.41|45.01|47.41|45.01|47.29|44.89|0
1652196330000|2022-05-10 15:25:30|47.54|45.14|46.44|44.04|47.54|45.14|46.44|44.04|0
1652196340000|2022-05-10 15:25:40|46.21|43.81|46.13|43.73|46.21|43.81|46.08|43.68|0
1652196350000|2022-05-10 15:25:50|46.04|43.64|47.68|45.28|47.75|45.35|45.86|43.46|0
1652196360000|2022-05-10 15:26:00|47.66|45.26|48.6|46.2|48.6|46.2|47.66|45.26|0
1652196370000|2022-05-10 15:26:10|48.64|46.24|48.35|45.95|48.64|46.24|48.35|45.95|0
1652196380000|2022-05-10 15:26:20|48.42|46.02|48.37|45.97|48.42|46.02|48.32|45.92|0
1652196390000|2022-05-10 15:26:30|48.32|45.92|48.6|46.2|48.82|46.42|48.32|45.92|0
1652196400000|2022-05-10 15:26:40|48.46|46.06|48.64|46.24|48.64|46.24|48.46|46.06|0
1652196410000|2022-05-10 15:26:50|48.92|46.52|49.01|46.61|49.01|46.61|48.78|46.38|0
1652196420000|2022-05-10 15:27:00|49.05|46.65|49.33|46.93|49.33|46.93|49.05|46.65|0
1652196430000|2022-05-10 15:27:10|49.37|46.97|49.74|47.34|49.74|47.34|49.37|46.97|0
1652196440000|2022-05-10 15:27:20|49.6|47.2|50.07|47.67|50.23|47.83|49.6|47.2|0
1652196450000|2022-05-10 15:27:30|49.97|47.57|49.63|47.23|49.97|47.57|49.63|47.23|0
1652196460000|2022-05-10 15:27:40|49.51|47.11|49.44|47.04|49.51|47.11|49.44|47.04|0
1652196470000|2022-05-10 15:27:50|49.56|47.16|49.79|47.39|49.79|47.39|49.56|47.16|0
1652196480000|2022-05-10 15:28:00|49.7|47.3|49.7|47.3|49.79|47.39|49.65|47.25|0
1652196490000|2022-05-10 15:28:10|49.63|47.23|49.28|46.88|49.63|47.23|49.28|46.88|0
1652196500000|2022-05-10 15:28:20|49.14|46.74|48.91|46.51|49.14|46.74|48.6|46.2|0
1652196510000|2022-05-10 15:28:30|48.8|46.4|48.69|46.29|48.82|46.42|48.64|46.24|0
1652196520000|2022-05-10 15:28:40|48.41|46.01|48.41|46.01|48.55|46.15|48.41|46.01|0
1652196530000|2022-05-10 15:28:50|48.37|45.97|48.3|45.9|48.37|45.97|48.19|45.79|0
1652196540000|2022-05-10 15:29:00|48.14|45.74|48.21|45.81|48.3|45.9|48.14|45.74|0
1652196550000|2022-05-10 15:29:10|48.23|45.83|47.87|45.47|48.23|45.83|47.87|45.47|0
1652196560000|2022-05-10 15:29:20|47.83|45.43|48.57|46.17|48.57|46.17|47.83|45.43|0
1652196570000|2022-05-10 15:29:30|49.37|46.97|49.46|47.06|49.49|47.09|49.28|46.88|0
1652196580000|2022-05-10 15:29:40|49.51|47.11|49.93|47.53|49.97|47.57|49.51|47.11|0
1652196590000|2022-05-10 15:29:50|50.21|47.81|50.02|47.62|50.21|47.81|49.93|47.53|0
1652196600000|2022-05-10 15:30:00|50.16|47.76|49.97|47.57|50.16|47.76|49.97|47.57|0
1652196610000|2022-05-10 15:30:10|49.79|47.39|49.56|47.16|49.79|47.39|49.53|47.13|0
1652196620000|2022-05-10 15:30:20|49.53|47.13|49.79|47.39|49.79|47.39|49.53|47.13|0
1652196630000|2022-05-10 15:30:30|50.11|47.71|50.44|48.04|50.67|48.27|50.11|47.71|0
1652196640000|2022-05-10 15:30:40|50.34|47.94|50.16|47.76|50.34|47.94|50.02|47.62|0
1652196650000|2022-05-10 15:30:50|49.43|47.03|49.41|47.01|49.48|47.08|49.25|46.85|0
1652196660000|2022-05-10 15:31:00|48.8|46.4|48.67|46.27|48.8|46.4|48.67|46.27|0
1652196670000|2022-05-10 15:31:10|48.71|46.31|48.76|46.36|48.87|46.47|48.71|46.31|0
1652196680000|2022-05-10 15:31:20|48.92|46.52|49.56|47.16|49.56|47.16|48.85|46.45|0
1652196690000|2022-05-10 15:31:30|49.49|47.09|49.36|46.96|49.49|47.09|48.92|46.52|0
1652196700000|2022-05-10 15:31:40|49.4|47|49.4|47|49.45|47.05|49.31|46.91|0
1652196710000|2022-05-10 15:31:50|49.54|47.14|49.22|46.82|49.59|47.19|49.22|46.82|0
1652196720000|2022-05-10 15:32:00|49.06|46.66|49.4|47|49.4|47|49.06|46.66|0
1652196730000|2022-05-10 15:32:10|49.08|46.68|48.76|46.36|49.08|46.68|48.76|46.36|0
1652196740000|2022-05-10 15:32:20|48.67|46.27|48.16|45.76|48.71|46.31|48.16|45.76|0
1652196750000|2022-05-10 15:32:30|48.03|45.63|48.16|45.76|48.16|45.76|48.03|45.63|0
1652196760000|2022-05-10 15:32:40|47.96|45.56|47.8|45.4|47.96|45.56|47.76|45.36|0
1652196770000|2022-05-10 15:32:50|47.62|45.22|47.4|45|47.76|45.36|47.35|44.95|0
1652196780000|2022-05-10 15:33:00|47.17|44.77|47.09|44.69|47.17|44.77|47.04|44.64|0
1652196790000|2022-05-10 15:33:10|46.51|44.11|46.53|44.13|46.62|44.22|46.51|44.11|0
1652196800000|2022-05-10 15:33:20|46.69|44.29|46.77|44.37|46.77|44.37|46.69|44.29|0
1652196810000|2022-05-10 15:33:30|46.91|44.51|47.04|44.64|47.04|44.64|46.91|44.51|0
1652196820000|2022-05-10 15:33:40|47.15|44.75|47.31|44.91|47.31|44.91|47.15|44.75|0
1652196830000|2022-05-10 15:33:50|47.44|45.04|47.58|45.18|47.58|45.18|47.4|45|0
1652196840000|2022-05-10 15:34:00|47.71|45.31|47.82|45.42|48.07|45.67|47.71|45.31|0
1652196850000|2022-05-10 15:34:10|48.07|45.67|48.19|45.79|48.21|45.81|48.07|45.67|0
1652196860000|2022-05-10 15:34:20|48.35|45.95|48.48|46.08|48.48|46.08|48.35|45.95|0
1652196870000|2022-05-10 15:34:30|48.67|46.27|48.48|46.08|48.67|46.27|48.48|46.08|0
1652196880000|2022-05-10 15:34:40|48.44|46.04|48.8|46.4|48.8|46.4|48.44|46.04|0
1652196890000|2022-05-10 15:34:50|48.44|46.04|47.98|45.58|48.44|46.04|47.98|45.58|0
1652196900000|2022-05-10 15:35:00|48.07|45.67|48.3|45.9|48.39|45.99|48.07|45.67|0
1652196910000|2022-05-10 15:35:10|48.25|45.85|48.28|45.88|48.28|45.88|47.94|45.54|0
1652196920000|2022-05-10 15:35:20|48.37|45.97|48.41|46.01|48.41|46.01|48.21|45.81|0
1652196930000|2022-05-10 15:35:30|48.3|45.9|48.39|45.99|48.39|45.99|48.3|45.9|0
1652196940000|2022-05-10 15:35:40|48.16|45.76|48.07|45.67|48.16|45.76|48.07|45.67|0
1652196950000|2022-05-10 15:35:50|48.32|45.92|48.21|45.81|48.32|45.92|48.21|45.81|0
1652196960000|2022-05-10 15:36:00|48.07|45.67|48.35|45.95|48.35|45.95|47.94|45.54|0
1652196970000|2022-05-10 15:36:10|48.44|46.04|48.46|46.06|48.46|46.06|48.3|45.9|0
1652196980000|2022-05-10 15:36:20|48.39|45.99|48.53|46.13|48.53|46.13|48.35|45.95|0
1652196990000|2022-05-10 15:36:30|48.99|46.59|48.85|46.45|48.99|46.59|48.55|46.15|0
1652197000000|2022-05-10 15:36:40|49.03|46.63|49.26|46.86|49.26|46.86|49.03|46.63|0
1652197010000|2022-05-10 15:36:50|49.31|46.91|49.17|46.77|49.31|46.91|48.99|46.59|0
1652197020000|2022-05-10 15:37:00|48.94|46.54|49.72|47.32|49.72|47.32|48.94|46.54|0
1652197030000|2022-05-10 15:37:10|49.54|47.14|49.54|47.14|49.54|47.14|49.51|47.11|0
1652197040000|2022-05-10 15:37:20|49.65|47.25|49.59|47.19|49.65|47.25|49.54|47.14|0
1652197050000|2022-05-10 15:37:30|50|47.6|49.72|47.32|50|47.6|49.72|47.32|0
1652197060000|2022-05-10 15:37:40|49.77|47.37|49.96|47.56|49.96|47.56|49.77|47.37|0
1652197070000|2022-05-10 15:37:50|49.91|47.51|49.77|47.37|49.91|47.51|49.59|47.19|0
1652197080000|2022-05-10 15:38:00|49.63|47.23|49.82|47.42|49.82|47.42|49.54|47.14|0
1652197090000|2022-05-10 15:38:10|49.63|47.23|49.68|47.28|49.77|47.37|49.63|47.23|0
1652197100000|2022-05-10 15:38:20|49.77|47.37|49.56|47.16|49.77|47.37|49.56|47.16|0
1652197110000|2022-05-10 15:38:30|49.54|47.14|48.81|46.41|50.22|47.82|48.81|46.41|0
1652197120000|2022-05-10 15:38:40|49.63|47.23|49.77|47.37|49.77|47.37|49.63|47.23|0
1652197130000|2022-05-10 15:38:50|50.05|47.65|50.23|47.83|50.23|47.83|50.05|47.65|0
1652197140000|2022-05-10 15:39:00|50.37|47.97|50.47|48.07|50.47|48.07|50.37|47.97|0
1652197150000|2022-05-10 15:39:10|51.01|48.61|50.87|48.47|51.08|48.68|50.87|48.47|0
1652197160000|2022-05-10 15:39:20|51.08|48.68|51.56|49.16|51.56|49.16|51.08|48.68|0
1652197170000|2022-05-10 15:39:30|51.46|49.06|51.63|49.23|51.63|49.23|51.41|49.01|0
1652197180000|2022-05-10 15:39:40|51.75|49.35|51.34|48.94|51.75|49.35|51.32|48.92|0
1652197190000|2022-05-10 15:39:50|51.46|49.06|51.46|49.06|51.56|49.16|51.37|48.97|0
1652197200000|2022-05-10 15:40:00|51.32|48.92|51.34|48.94|51.34|48.94|51.25|48.85|0
1652197210000|2022-05-10 15:40:10|51.22|48.82|51.44|49.04|51.44|49.04|51.22|48.82|0
1652197220000|2022-05-10 15:40:20|51.68|49.28|51.82|49.42|51.89|49.49|51.68|49.28|0
1652197230000|2022-05-10 15:40:30|52.08|49.68|51.82|49.42|52.08|49.68|51.82|49.42|0
1652197240000|2022-05-10 15:40:40|51.87|49.47|51.8|49.4|51.94|49.54|51.75|49.35|0
1652197250000|2022-05-10 15:40:50|51.89|49.49|51.84|49.44|51.89|49.49|51.8|49.4|0
1652197260000|2022-05-10 15:41:00|51.89|49.49|50.99|48.59|51.89|49.49|50.99|48.59|0
1652197270000|2022-05-10 15:41:10|51.46|49.06|51.18|48.78|51.56|49.16|51.18|48.78|0
1652197280000|2022-05-10 15:41:20|51.37|48.97|51.03|48.63|51.41|49.01|51.03|48.63|0
1652197290000|2022-05-10 15:41:30|50.99|48.59|51.13|48.73|51.13|48.73|50.99|48.59|0
1652197300000|2022-05-10 15:41:40|51.08|48.68|50.94|48.54|51.08|48.68|50.94|48.54|0
1652197310000|2022-05-10 15:41:50|50.84|48.44|50.42|48.02|50.84|48.44|50.28|47.88|0
1652197320000|2022-05-10 15:42:00|50.37|47.97|49.95|47.55|50.37|47.97|49.95|47.55|0
1652197330000|2022-05-10 15:42:10|49.9|47.5|49.77|47.37|49.9|47.5|49.77|47.37|0
1652197340000|2022-05-10 15:42:20|49.53|47.13|49.86|47.46|49.86|47.46|49.44|47.04|0
1652197350000|2022-05-10 15:42:30|49.79|47.39|50|47.6|50|47.6|49.77|47.37|0
1652197360000|2022-05-10 15:42:40|50.04|47.64|50.09|47.69|50.14|47.74|50.04|47.64|0
1652197370000|2022-05-10 15:42:50|50|47.6|50.33|47.93|50.47|48.07|50|47.6|0
1652197380000|2022-05-10 15:43:00|50.28|47.88|50.47|48.07|50.47|48.07|50.28|47.88|0
1652197390000|2022-05-10 15:43:10|50.04|47.64|50.23|47.83|50.23|47.83|50.02|47.62|0
1652197400000|2022-05-10 15:43:20|50.28|47.88|50.42|48.02|50.42|48.02|50.16|47.76|0
1652197410000|2022-05-10 15:43:30|50.33|47.93|50.56|48.16|50.56|48.16|50.14|47.74|0
1652197420000|2022-05-10 15:43:40|50.47|48.07|50.18|47.78|50.47|48.07|50.18|47.78|0
1652197430000|2022-05-10 15:43:50|49.76|47.36|49.76|47.36|49.76|47.36|49.53|47.13|0
1652197440000|2022-05-10 15:44:00|50|47.6|50.09|47.69|50.09|47.69|49.86|47.46|0
1652197450000|2022-05-10 15:44:10|49.9|47.5|50.11|47.71|50.11|47.71|49.9|47.5|0
1652197460000|2022-05-10 15:44:20|50.28|47.88|49.95|47.55|50.28|47.88|49.86|47.46|0
1652197470000|2022-05-10 15:44:30|50.09|47.69|49.86|47.46|50.21|47.81|49.86|47.46|0
1652197480000|2022-05-10 15:44:40|49.9|47.5|50.18|47.78|50.18|47.78|49.9|47.5|0
1652197490000|2022-05-10 15:44:50|50.23|47.83|50.18|47.78|50.39|47.99|50.14|47.74|0
1652197500000|2022-05-10 15:45:00|50.32|47.92|49.86|47.46|50.37|47.97|49.86|47.46|0
1652197510000|2022-05-10 15:45:10|49.9|47.5|49.79|47.39|49.97|47.57|49.79|47.39|0
1652197520000|2022-05-10 15:45:20|49.62|47.22|49.9|47.5|49.9|47.5|49.62|47.22|0
1652197530000|2022-05-10 15:45:30|49.88|47.48|49.76|47.36|49.88|47.48|49.74|47.34|0
1652197540000|2022-05-10 15:45:40|49.93|47.53|49.62|47.22|49.93|47.53|49.62|47.22|0
1652197550000|2022-05-10 15:45:50|49.58|47.18|49.76|47.36|49.81|47.41|49.58|47.18|0
1652197560000|2022-05-10 15:46:00|49.58|47.18|49.62|47.22|49.72|47.32|49.49|47.09|0
1652197570000|2022-05-10 15:46:10|49.72|47.32|49.25|46.85|49.72|47.32|49.25|46.85|0
1652197580000|2022-05-10 15:46:20|48.98|46.58|48.75|46.35|48.98|46.58|48.75|46.35|0
1652197590000|2022-05-10 15:46:30|48.61|46.21|48.25|45.85|48.66|46.26|48.25|45.85|0
1652197600000|2022-05-10 15:46:40|48.43|46.03|48.59|46.19|48.59|46.19|48.43|46.03|0
1652197610000|2022-05-10 15:46:50|48.61|46.21|48.61|46.21|48.61|46.21|48.47|46.07|0
1652197620000|2022-05-10 15:47:00|48.72|46.32|48.47|46.07|48.72|46.32|48.43|46.03|0
1652197630000|2022-05-10 15:47:10|48.43|46.03|48.38|45.98|48.47|46.07|48.38|45.98|0
1652197640000|2022-05-10 15:47:20|48.89|46.49|48.79|46.39|49.21|46.81|48.79|46.39|0
1652197650000|2022-05-10 15:47:30|48.77|46.37|48.98|46.58|49.12|46.72|48.77|46.37|0
1652197660000|2022-05-10 15:47:40|49.07|46.67|49.39|46.99|49.39|46.99|49.07|46.67|0
1652197670000|2022-05-10 15:47:50|49.21|46.81|48.89|46.49|49.21|46.81|48.89|46.49|0
1652197680000|2022-05-10 15:48:00|48.79|46.39|48.47|46.07|48.79|46.39|48.38|45.98|0
1652197690000|2022-05-10 15:48:10|48.38|45.98|48.18|45.78|48.38|45.98|48.18|45.78|0
1652197700000|2022-05-10 15:48:20|48.2|45.8|48.47|46.07|48.47|46.07|48.2|45.8|0
1652197710000|2022-05-10 15:48:30|48.29|45.89|48.66|46.26|48.66|46.26|48.25|45.85|0
1652197720000|2022-05-10 15:48:40|48.79|46.39|48.75|46.35|48.79|46.39|48.59|46.19|0
1652197730000|2022-05-10 15:48:50|48.56|46.16|48.47|46.07|48.68|46.28|48.47|46.07|0
1652197740000|2022-05-10 15:49:00|48.13|45.73|48.79|46.39|48.79|46.39|48.13|45.73|0
1652197750000|2022-05-10 15:49:10|48.89|46.49|48.89|46.49|48.89|46.49|48.89|46.49|0
1652197760000|2022-05-10 15:49:20|48.98|46.58|48.7|46.3|48.98|46.58|48.7|46.3|0
1652197770000|2022-05-10 15:49:30|48.93|46.53|48.7|46.3|48.98|46.58|48.7|46.3|0
1652197780000|2022-05-10 15:49:40|48.77|46.37|48.75|46.35|48.77|46.37|48.7|46.3|0
1652197790000|2022-05-10 15:49:50|48.72|46.32|48.47|46.07|48.72|46.32|48.47|46.07|0
1652197800000|2022-05-10 15:50:00|48.38|45.98|48.25|45.85|48.43|46.03|48.18|45.78|0
1652197810000|2022-05-10 15:50:10|48.06|45.66|48.06|45.66|48.11|45.71|48.06|45.66|0
1652197820000|2022-05-10 15:50:20|48.02|45.62|48.11|45.71|48.11|45.71|48.02|45.62|0
1652197830000|2022-05-10 15:50:30|48.02|45.62|48.29|45.89|48.29|45.89|48|45.6|0
1652197840000|2022-05-10 15:50:40|48.09|45.69|48.06|45.66|48.11|45.71|48.06|45.66|0
1652197850000|2022-05-10 15:50:50|48.43|46.03|48.02|45.62|48.43|46.03|48.02|45.62|0
1652197860000|2022-05-10 15:51:00|47.75|45.35|47.43|45.03|47.75|45.35|47.43|45.03|0
1652197870000|2022-05-10 15:51:10|47.52|45.12|47.48|45.08|47.52|45.12|47.43|45.03|0
1652197880000|2022-05-10 15:51:20|47.52|45.12|47.7|45.3|47.7|45.3|47.52|45.12|0
1652197890000|2022-05-10 15:51:30|47.48|45.08|47.39|44.99|47.48|45.08|47.34|44.94|0
1652197900000|2022-05-10 15:51:40|46.94|44.54|47.21|44.81|47.21|44.81|46.94|44.54|0
1652197910000|2022-05-10 15:51:50|47.12|44.72|46.99|44.59|47.12|44.72|46.99|44.59|0
1652197920000|2022-05-10 15:52:00|46.9|44.5|46.76|44.36|47.08|44.68|46.76|44.36|0
1652197930000|2022-05-10 15:52:10|46.85|44.45|47.16|44.76|47.16|44.76|46.85|44.45|0
1652197940000|2022-05-10 15:52:20|47.03|44.63|47.3|44.9|47.43|45.03|47.03|44.63|0
1652197950000|2022-05-10 15:52:30|47.75|45.35|47.61|45.21|47.75|45.35|47.57|45.17|0
1652197960000|2022-05-10 15:52:40|47.34|44.94|47.21|44.81|47.34|44.94|47.08|44.68|0
1652197970000|2022-05-10 15:52:50|47.43|45.03|47.34|44.94|47.52|45.12|47.34|44.94|0
1652197980000|2022-05-10 15:53:00|47.12|44.72|47.61|45.21|47.61|45.21|47.12|44.72|0
1652197990000|2022-05-10 15:53:10|47.52|45.12|47.39|44.99|47.52|45.12|47.28|44.88|0
1652198000000|2022-05-10 15:53:20|47.61|45.21|47.68|45.28|47.79|45.39|47.61|45.21|0
1652198010000|2022-05-10 15:53:30|48.47|46.07|48.2|45.8|48.47|46.07|48.02|45.62|0
1652198020000|2022-05-10 15:53:40|48.29|45.89|48.11|45.71|48.29|45.89|48.11|45.71|0
1652198030000|2022-05-10 15:53:50|47.93|45.53|47.7|45.3|47.93|45.53|47.68|45.28|0
1652198040000|2022-05-10 15:54:00|47.61|45.21|47.48|45.08|47.77|45.37|47.48|45.08|0
1652198050000|2022-05-10 15:54:10|47.79|45.39|48.02|45.62|48.02|45.62|47.79|45.39|0
1652198060000|2022-05-10 15:54:20|48.06|45.66|48.11|45.71|48.11|45.71|47.97|45.57|0
1652198070000|2022-05-10 15:54:30|48.47|46.07|48.45|46.05|48.47|46.07|48.18|45.78|0
1652198080000|2022-05-10 15:54:40|48.7|46.3|48.75|46.35|48.75|46.35|48.52|46.12|0
1652198090000|2022-05-10 15:54:50|48.65|46.25|48.56|46.16|48.65|46.25|48.56|46.16|0
1652198100000|2022-05-10 15:55:00|48.54|46.14|48.38|45.98|48.54|46.14|48.38|45.98|0
1652198110000|2022-05-10 15:55:10|47.97|45.57|47.79|45.39|47.97|45.57|47.79|45.39|0
1652198120000|2022-05-10 15:55:20|47.66|45.26|47.7|45.3|47.88|45.48|47.66|45.26|0
1652198130000|2022-05-10 15:55:30|48.24|45.84|47.84|45.44|48.24|45.84|47.84|45.44|0
1652198140000|2022-05-10 15:55:40|47.79|45.39|47.86|45.46|48.02|45.62|47.79|45.39|0
1652198150000|2022-05-10 15:55:50|47.75|45.35|47.68|45.28|47.75|45.35|47.66|45.26|0
1652198160000|2022-05-10 15:56:00|47.7|45.3|47.61|45.21|47.7|45.3|47.41|45.01|0
1652198170000|2022-05-10 15:56:10|47.66|45.26|47.16|44.76|47.66|45.26|47.16|44.76|0
1652198180000|2022-05-10 15:56:20|46.9|44.5|46.85|44.45|46.98|44.58|46.85|44.45|0
1652198190000|2022-05-10 15:56:30|46.81|44.41|46.81|44.41|46.94|44.54|46.81|44.41|0
1652198200000|2022-05-10 15:56:40|46.74|44.34|46.81|44.41|46.94|44.54|46.74|44.34|0
1652198210000|2022-05-10 15:56:50|46.72|44.32|46.36|43.96|46.72|44.32|46.36|43.96|0
1652198220000|2022-05-10 15:57:00|46.45|44.05|46.76|44.36|46.76|44.36|46.45|44.05|0
1652198230000|2022-05-10 15:57:10|46.74|44.34|46.41|44.01|46.74|44.34|46.41|44.01|0
1652198240000|2022-05-10 15:57:20|46.5|44.1|46.9|44.5|46.9|44.5|46.5|44.1|0
1652198250000|2022-05-10 15:57:30|47.25|44.85|47.25|44.85|47.25|44.85|47.05|44.65|0
1652198260000|2022-05-10 15:57:40|47.16|44.76|47.27|44.87|47.48|45.08|47.16|44.76|0
1652198270000|2022-05-10 15:57:50|47.41|45.01|47.61|45.21|47.7|45.3|47.3|44.9|0
1652198280000|2022-05-10 15:58:00|48.15|45.75|48.61|46.21|48.61|46.21|48.15|45.75|0
1652198290000|2022-05-10 15:58:10|48.49|46.09|48.88|46.48|48.88|46.48|48.49|46.09|0
1652198300000|2022-05-10 15:58:20|49.02|46.62|49.53|47.13|49.53|47.13|49.02|46.62|0
1652198310000|2022-05-10 15:58:30|49.3|46.9|49.43|47.03|49.43|47.03|49.16|46.76|0
1652198320000|2022-05-10 15:58:40|49.34|46.94|49.11|46.71|49.34|46.94|49.11|46.71|0
1652198330000|2022-05-10 15:58:50|49.25|46.85|49.71|47.31|49.71|47.31|49.25|46.85|0
1652198340000|2022-05-10 15:59:00|49.99|47.59|49.57|47.17|49.99|47.59|49.57|47.17|0
1652198350000|2022-05-10 15:59:10|49.67|47.27|49.09|46.69|49.67|47.27|49.09|46.69|0
1652198360000|2022-05-10 15:59:20|49.11|46.71|49.11|46.71|49.2|46.8|49.11|46.71|0
1652198370000|2022-05-10 15:59:30|49.02|46.62|49.16|46.76|49.16|46.76|48.97|46.57|0
1652198380000|2022-05-10 15:59:40|48.93|46.53|48.79|46.39|48.93|46.53|48.79|46.39|0
1652198390000|2022-05-10 15:59:50|48.93|46.53|49.11|46.71|49.11|46.71|48.93|46.53|0
1652198400000|2022-05-10 16:00:00|49.3|46.9|49.11|46.71|49.34|46.94|49.11|46.71|0
1652198410000|2022-05-10 16:00:10|48.79|46.39|48.79|46.39|48.79|46.39|48.61|46.21|0
1652198420000|2022-05-10 16:00:20|48.74|46.34|48.79|46.39|49.02|46.62|48.74|46.34|0
1652198430000|2022-05-10 16:00:30|48.7|46.3|48.7|46.3|48.7|46.3|48.54|46.14|0
1652198440000|2022-05-10 16:00:40|48.79|46.39|49.39|46.99|49.39|46.99|48.79|46.39|0
1652198450000|2022-05-10 16:00:50|49.62|47.22|49.3|46.9|49.67|47.27|49.3|46.9|0
1652198460000|2022-05-10 16:01:00|49.16|46.76|49.16|46.76|49.2|46.8|49.02|46.62|0
1652198470000|2022-05-10 16:01:10|49.53|47.13|49.5|47.1|49.53|47.13|49.32|46.92|0
1652198480000|2022-05-10 16:01:20|49.43|47.03|50.08|47.68|50.08|47.68|49.43|47.03|0
1652198490000|2022-05-10 16:01:30|50.06|47.66|50.37|47.97|50.41|48.01|50.06|47.66|0
1652198500000|2022-05-10 16:01:40|50.25|47.85|50.37|47.97|50.46|48.06|50.25|47.85|0
1652198510000|2022-05-10 16:01:50|50.27|47.87|50.22|47.82|50.27|47.87|50.06|47.66|0
1652198520000|2022-05-10 16:02:00|49.99|47.59|50.22|47.82|50.22|47.82|49.99|47.59|0
1652198530000|2022-05-10 16:02:10|50.27|47.87|50.13|47.73|50.27|47.87|50.08|47.68|0
1652198540000|2022-05-10 16:02:20|50.22|47.82|49.59|47.19|50.22|47.82|49.53|47.13|0
1652198550000|2022-05-10 16:02:30|49.39|46.99|49.04|46.64|49.39|46.99|49.04|46.64|0
1652198560000|2022-05-10 16:02:40|49.25|46.85|49.29|46.89|49.29|46.89|49.04|46.64|0
1652198570000|2022-05-10 16:02:50|49.11|46.71|49.29|46.89|49.29|46.89|49.11|46.71|0
1652198580000|2022-05-10 16:03:00|49.39|46.99|49.71|47.31|49.9|47.5|49.39|46.99|0
1652198590000|2022-05-10 16:03:10|49.69|47.29|49.34|46.94|49.69|47.29|49.25|46.85|0
1652198600000|2022-05-10 16:03:20|49.29|46.89|49.76|47.36|49.76|47.36|49.29|46.89|0
1652198610000|2022-05-10 16:03:30|49.9|47.5|50.22|47.82|50.27|47.87|49.9|47.5|0
1652198620000|2022-05-10 16:03:40|50.46|48.06|50.18|47.78|50.46|48.06|50.18|47.78|0
1652198630000|2022-05-10 16:03:50|50.41|48.01|50.04|47.64|50.41|48.01|50.04|47.64|0
1652198640000|2022-05-10 16:04:00|50.27|47.87|49.62|47.22|50.32|47.92|49.62|47.22|0
1652198650000|2022-05-10 16:04:10|49.99|47.59|50.25|47.85|50.25|47.85|49.99|47.59|0
1652198660000|2022-05-10 16:04:20|50.72|48.32|50.69|48.29|50.79|48.39|50.69|48.29|0
1652198670000|2022-05-10 16:04:30|50.93|48.53|51.07|48.67|51.07|48.67|50.93|48.53|0
1652198680000|2022-05-10 16:04:40|50.98|48.58|51.09|48.69|51.09|48.69|50.98|48.58|0
1652198690000|2022-05-10 16:04:50|51.12|48.72|51.02|48.62|51.12|48.72|50.93|48.53|0
1652198700000|2022-05-10 16:05:00|51.12|48.72|50.95|48.55|51.12|48.72|50.95|48.55|0
1652198710000|2022-05-10 16:05:10|51.12|48.72|50.32|47.92|51.12|48.72|50.32|47.92|0
1652198720000|2022-05-10 16:05:20|50.25|47.85|49.94|47.54|50.25|47.85|49.94|47.54|0
1652198730000|2022-05-10 16:05:30|50.13|47.73|50.32|47.92|50.32|47.92|50.04|47.64|0
1652198740000|2022-05-10 16:05:40|50.29|47.89|50.18|47.78|50.29|47.89|50.13|47.73|0
1652198750000|2022-05-10 16:05:50|49.99|47.59|49.92|47.52|50.08|47.68|49.92|47.52|0
1652198760000|2022-05-10 16:06:00|49.8|47.4|49.8|47.4|49.8|47.4|49.71|47.31|0
1652198770000|2022-05-10 16:06:10|50.04|47.64|50.11|47.71|50.11|47.71|49.85|47.45|0
1652198780000|2022-05-10 16:06:20|50.08|47.68|50.08|47.68|50.36|47.96|50.08|47.68|0
1652198790000|2022-05-10 16:06:30|49.71|47.31|49.8|47.4|49.8|47.4|49.71|47.31|0
1652198800000|2022-05-10 16:06:40|49.94|47.54|50.18|47.78|50.18|47.78|49.94|47.54|0
1652198810000|2022-05-10 16:06:50|50.1|47.7|50.27|47.87|50.32|47.92|50.1|47.7|0
1652198820000|2022-05-10 16:07:00|49.99|47.59|49.02|46.62|49.99|47.59|49.02|46.62|0
1652198830000|2022-05-10 16:07:10|49.06|46.66|49.25|46.85|49.34|46.94|49.06|46.66|0
1652198840000|2022-05-10 16:07:20|49.31|46.91|49.62|47.22|49.62|47.22|49.31|46.91|0
1652198850000|2022-05-10 16:07:30|49.69|47.29|49.99|47.59|50.04|47.64|49.69|47.29|0
1652198860000|2022-05-10 16:07:40|49.9|47.5|49.43|47.03|49.9|47.5|49.43|47.03|0
1652198870000|2022-05-10 16:07:50|49.48|47.08|49.2|46.8|49.52|47.12|49.11|46.71|0
1652198880000|2022-05-10 16:08:00|49.29|46.89|49.2|46.8|49.34|46.94|49.2|46.8|0
1652198890000|2022-05-10 16:08:10|49.34|46.94|49.11|46.71|49.34|46.94|48.92|46.52|0
1652198900000|2022-05-10 16:08:20|49.29|46.89|49.48|47.08|49.48|47.08|49.27|46.87|0
1652198910000|2022-05-10 16:08:30|49.43|47.03|49.41|47.01|49.52|47.12|49.41|47.01|0
1652198920000|2022-05-10 16:08:40|49.48|47.08|49.5|47.1|49.5|47.1|49.34|46.94|0
1652198930000|2022-05-10 16:08:50|49.55|47.15|48.67|46.27|49.55|47.15|48.67|46.27|0
1652198940000|2022-05-10 16:09:00|48.79|46.39|48.69|46.29|48.79|46.39|48.42|46.02|0
1652198950000|2022-05-10 16:09:10|48.53|46.13|47.85|45.45|48.53|46.13|47.85|45.45|0
1652198960000|2022-05-10 16:09:20|47.79|45.39|47.9|45.5|48.01|45.61|47.79|45.39|0
1652198970000|2022-05-10 16:09:30|47.92|45.52|47.97|45.57|47.97|45.57|47.88|45.48|0
1652198980000|2022-05-10 16:09:40|47.79|45.39|47.52|45.12|47.79|45.39|47.52|45.12|0
1652198990000|2022-05-10 16:09:50|47.56|45.16|47.61|45.21|47.61|45.21|47.49|45.09|0
1652199000000|2022-05-10 16:10:00|47.47|45.07|47.65|45.25|47.65|45.25|47.47|45.07|0
1652199010000|2022-05-10 16:10:10|47.74|45.34|47.61|45.21|47.79|45.39|47.61|45.21|0
1652199020000|2022-05-10 16:10:20|47.58|45.18|47.31|44.91|47.58|45.18|47.31|44.91|0
1652199030000|2022-05-10 16:10:30|47.25|44.85|47.25|44.85|47.29|44.89|47.25|44.85|0
1652199040000|2022-05-10 16:10:40|47.2|44.8|46.94|44.54|47.25|44.85|46.94|44.54|0
1652199050000|2022-05-10 16:10:50|47.09|44.69|47.07|44.67|47.09|44.69|47.02|44.62|0
1652199060000|2022-05-10 16:11:00|47.02|44.62|47.07|44.67|47.18|44.78|47.02|44.62|0
1652199070000|2022-05-10 16:11:10|46.98|44.58|46.94|44.54|47.07|44.67|46.94|44.54|0
1652199080000|2022-05-10 16:11:20|47.02|44.62|47.11|44.71|47.16|44.76|47.02|44.62|0
1652199090000|2022-05-10 16:11:30|46.98|44.58|47.05|44.65|47.05|44.65|46.94|44.54|0
1652199100000|2022-05-10 16:11:40|47.16|44.76|47.56|45.16|47.56|45.16|47.16|44.76|0
1652199110000|2022-05-10 16:11:50|47.43|45.03|47.65|45.25|47.65|45.25|47.34|44.94|0
1652199120000|2022-05-10 16:12:00|48.33|45.93|48.03|45.63|48.33|45.93|47.97|45.57|0
1652199130000|2022-05-10 16:12:10|48.47|46.07|48.1|45.7|48.47|46.07|48.1|45.7|0
1652199140000|2022-05-10 16:12:20|47.88|45.48|47.97|45.57|47.97|45.57|47.88|45.48|0
1652199150000|2022-05-10 16:12:30|47.94|45.54|47.94|45.54|48.06|45.66|47.83|45.43|0
1652199160000|2022-05-10 16:12:40|47.83|45.43|49.06|46.66|49.06|46.66|47.83|45.43|0
1652199170000|2022-05-10 16:12:50|48.97|46.57|49.01|46.61|49.01|46.61|48.88|46.48|0
1652199180000|2022-05-10 16:13:00|49.34|46.94|49.2|46.8|49.34|46.94|49.2|46.8|0
1652199190000|2022-05-10 16:13:10|49.01|46.61|48.97|46.57|49.06|46.66|48.97|46.57|0
1652199200000|2022-05-10 16:13:20|48.74|46.34|48.9|46.5|48.97|46.57|48.74|46.34|0
1652199210000|2022-05-10 16:13:30|48.74|46.34|49.01|46.61|49.01|46.61|48.74|46.34|0
1652199220000|2022-05-10 16:13:40|49.11|46.71|49.4|47|49.43|47.03|49.11|46.71|0
1652199230000|2022-05-10 16:13:50|49.24|46.84|49.01|46.61|49.24|46.84|49.01|46.61|0
1652199240000|2022-05-10 16:14:00|48.97|46.57|49.29|46.89|49.29|46.89|48.97|46.57|0
1652199250000|2022-05-10 16:14:10|49.34|46.94|49.2|46.8|49.43|47.03|49.2|46.8|0
1652199260000|2022-05-10 16:14:20|49.38|46.98|49.2|46.8|49.38|46.98|49.15|46.75|0
1652199270000|2022-05-10 16:14:30|49.29|46.89|49.29|46.89|49.43|47.03|49.29|46.89|0
1652199280000|2022-05-10 16:14:40|49.22|46.82|49.34|46.94|49.34|46.94|49.22|46.82|0
1652199290000|2022-05-10 16:14:50|48.74|46.34|48.37|45.97|48.74|46.34|48.37|45.97|0
1652199300000|2022-05-10 16:15:00|48.1|45.7|48.06|45.66|48.15|45.75|48.06|45.66|0
1652199310000|2022-05-10 16:15:10|48.01|45.61|48.19|45.79|48.19|45.79|48.01|45.61|0
1652199320000|2022-05-10 16:15:20|48.37|45.97|48.37|45.97|48.42|46.02|48.37|45.97|0
1652199330000|2022-05-10 16:15:30|48.78|46.38|48.69|46.29|48.78|46.38|48.6|46.2|0
1652199340000|2022-05-10 16:15:40|48.67|46.27|48.92|46.52|49.01|46.61|48.67|46.27|0
1652199350000|2022-05-10 16:15:50|49.11|46.71|49.57|47.17|49.57|47.17|49.11|46.71|0
1652199360000|2022-05-10 16:16:00|49.61|47.21|49.38|46.98|49.66|47.26|49.38|46.98|0
1652199370000|2022-05-10 16:16:10|49.15|46.75|48.78|46.38|49.17|46.77|48.78|46.38|0
1652199380000|2022-05-10 16:16:20|48.42|46.02|48.37|45.97|48.42|46.02|48.37|45.97|0
1652199390000|2022-05-10 16:16:30|48.28|45.88|48.3|45.9|48.33|45.93|48.24|45.84|0
1652199400000|2022-05-10 16:16:40|48.1|45.7|48.05|45.65|48.1|45.7|47.83|45.43|0
1652199410000|2022-05-10 16:16:50|48.03|45.63|47.87|45.47|48.03|45.63|47.87|45.47|0
1652199420000|2022-05-10 16:17:00|47.78|45.38|47.78|45.38|47.78|45.38|47.69|45.29|0
1652199430000|2022-05-10 16:17:10|47.87|45.47|48.42|46.02|48.42|46.02|47.87|45.47|0
1652199440000|2022-05-10 16:17:20|47.92|45.52|48.01|45.61|48.01|45.61|47.83|45.43|0
1652199450000|2022-05-10 16:17:30|48.05|45.65|48.19|45.79|48.19|45.79|48.01|45.61|0
1652199460000|2022-05-10 16:17:40|48.24|45.84|48.01|45.61|48.24|45.84|48.01|45.61|0
1652199470000|2022-05-10 16:17:50|47.56|45.16|47.96|45.56|47.96|45.56|47.56|45.16|0
1652199480000|2022-05-10 16:18:00|47.87|45.47|47.62|45.22|47.87|45.47|47.6|45.2|0
1652199490000|2022-05-10 16:18:10|47.49|45.09|47.51|45.11|47.62|45.22|47.49|45.09|0
1652199500000|2022-05-10 16:18:20|47.62|45.22|47.51|45.11|47.62|45.22|47.42|45.02|0
1652199510000|2022-05-10 16:18:30|47.42|45.02|47.51|45.11|47.65|45.25|47.42|45.02|0
1652199520000|2022-05-10 16:18:40|47.45|45.05|47.38|44.98|47.45|45.05|47.36|44.96|0
1652199530000|2022-05-10 16:18:50|47.47|45.07|47.47|45.07|47.47|45.07|47.38|44.98|0
1652199540000|2022-05-10 16:19:00|47.45|45.05|47.53|45.13|47.74|45.34|47.45|45.05|0
1652199550000|2022-05-10 16:19:10|47.38|44.98|47.6|45.2|47.6|45.2|47.38|44.98|0
1652199560000|2022-05-10 16:19:20|47.56|45.16|47.74|45.34|47.74|45.34|47.38|44.98|0
1652199570000|2022-05-10 16:19:30|47.69|45.29|47.71|45.31|47.71|45.31|47.42|45.02|0
1652199580000|2022-05-10 16:19:40|47.78|45.38|47.74|45.34|47.87|45.47|47.65|45.25|0
1652199590000|2022-05-10 16:19:50|47.69|45.29|47.47|45.07|47.87|45.47|47.47|45.07|0
1652199600000|2022-05-10 16:20:00|47.42|45.02|47.2|44.8|47.42|45.02|47.2|44.8|0
1652199610000|2022-05-10 16:20:10|47.09|44.69|47.11|44.71|47.2|44.8|47.09|44.69|0
1652199620000|2022-05-10 16:20:20|47.07|44.67|46.75|44.35|47.07|44.67|46.75|44.35|0
1652199630000|2022-05-10 16:20:30|46.84|44.44|46.98|44.58|47.07|44.67|46.84|44.44|0
1652199640000|2022-05-10 16:20:40|47.07|44.67|47.38|44.98|47.47|45.07|47.07|44.67|0
1652199650000|2022-05-10 16:20:50|47.42|45.02|47.2|44.8|47.42|45.02|47.2|44.8|0
1652199660000|2022-05-10 16:21:00|47.24|44.84|47.33|44.93|47.35|44.95|47.18|44.78|0
1652199670000|2022-05-10 16:21:10|47.02|44.62|47.09|44.69|47.11|44.71|47.02|44.62|0
1652199680000|2022-05-10 16:21:20|47.2|44.8|47.09|44.69|47.24|44.84|47.09|44.69|0
1652199690000|2022-05-10 16:21:30|46.84|44.44|46.84|44.44|46.98|44.58|46.84|44.44|0
1652199700000|2022-05-10 16:21:40|46.91|44.51|46.89|44.49|46.91|44.51|46.75|44.35|0
1652199710000|2022-05-10 16:21:50|46.98|44.58|47.02|44.62|47.02|44.62|46.98|44.58|0
1652199720000|2022-05-10 16:22:00|46.98|44.58|47.02|44.62|47.13|44.73|46.98|44.58|0
1652199730000|2022-05-10 16:22:10|46.84|44.44|46.8|44.4|46.84|44.44|46.75|44.35|0
1652199740000|2022-05-10 16:22:20|47.02|44.62|46.89|44.49|47.06|44.66|46.89|44.49|0
1652199750000|2022-05-10 16:22:30|46.8|44.4|46.75|44.35|46.93|44.53|46.75|44.35|0
1652199760000|2022-05-10 16:22:40|46.98|44.58|47.04|44.64|47.04|44.64|46.89|44.49|0
1652199770000|2022-05-10 16:22:50|47.06|44.66|47.31|44.91|47.31|44.91|46.98|44.58|0
1652199780000|2022-05-10 16:23:00|47.74|45.34|47.51|45.11|47.74|45.34|47.51|45.11|0
1652199790000|2022-05-10 16:23:10|47.78|45.38|47.92|45.52|48.28|45.88|47.78|45.38|0
1652199800000|2022-05-10 16:23:20|48.1|45.7|47.6|45.2|48.1|45.7|47.6|45.2|0
1652199810000|2022-05-10 16:23:30|47.56|45.16|47.22|44.82|47.56|45.16|47.15|44.75|0
1652199820000|2022-05-10 16:23:40|47.15|44.75|47.29|44.89|47.33|44.93|47.15|44.75|0
1652199830000|2022-05-10 16:23:50|47.42|45.02|47.78|45.38|47.8|45.4|47.42|45.02|0
1652199840000|2022-05-10 16:24:00|47.74|45.34|47.85|45.45|47.85|45.45|47.74|45.34|0
1652199850000|2022-05-10 16:24:10|47.67|45.27|47.65|45.25|47.76|45.36|47.65|45.25|0
1652199860000|2022-05-10 16:24:20|47.15|44.75|47.24|44.84|47.24|44.84|47.15|44.75|0
1652199870000|2022-05-10 16:24:30|47.06|44.66|46.97|44.57|47.06|44.66|46.93|44.53|0
1652199880000|2022-05-10 16:24:40|47.02|44.62|47|44.6|47.02|44.62|46.97|44.57|0
1652199890000|2022-05-10 16:24:50|47.06|44.66|47.11|44.71|47.11|44.71|46.97|44.57|0
1652199900000|2022-05-10 16:25:00|47.06|44.66|47.58|45.18|47.58|45.18|47.06|44.66|0
1652199910000|2022-05-10 16:25:10|47.38|44.98|47.6|45.2|47.6|45.2|47.15|44.75|0
1652199920000|2022-05-10 16:25:20|47.42|45.02|47.65|45.25|47.65|45.25|47.42|45.02|0
1652199930000|2022-05-10 16:25:30|47.47|45.07|47.87|45.47|47.87|45.47|47.42|45.02|0
1652199940000|2022-05-10 16:25:40|47.92|45.52|47.78|45.38|47.92|45.52|47.78|45.38|0
1652199950000|2022-05-10 16:25:50|47.65|45.25|47.87|45.47|47.92|45.52|47.65|45.25|0
1652199960000|2022-05-10 16:26:00|48.05|45.65|47.87|45.47|48.05|45.65|47.87|45.47|0
1652199970000|2022-05-10 16:26:10|47.89|45.49|47.69|45.29|47.89|45.49|47.69|45.29|0
1652199980000|2022-05-10 16:26:20|47.51|45.11|47.42|45.02|47.51|45.11|47.42|45.02|0
1652199990000|2022-05-10 16:26:30|47.6|45.2|47.33|44.93|47.6|45.2|47.33|44.93|0
1652200000000|2022-05-10 16:26:40|47.11|44.71|47.6|45.2|47.6|45.2|47.11|44.71|0
1652200010000|2022-05-10 16:26:50|47.56|45.16|47.83|45.43|47.83|45.43|47.56|45.16|0
1652200020000|2022-05-10 16:27:00|47.78|45.38|47.83|45.43|47.83|45.43|47.65|45.25|0
1652200030000|2022-05-10 16:27:10|47.65|45.25|47.65|45.25|47.65|45.25|47.6|45.2|0
1652200040000|2022-05-10 16:27:20|47.78|45.38|47.6|45.2|47.78|45.38|47.6|45.2|0
1652200050000|2022-05-10 16:27:30|47.64|45.24|47.64|45.24|47.64|45.24|47.64|45.24|0
1652200060000|2022-05-10 16:27:40|47.69|45.29|47.69|45.29|47.73|45.33|47.64|45.24|0
1652200070000|2022-05-10 16:27:50|47.78|45.38|47.78|45.38|47.78|45.38|47.73|45.33|0
1652200080000|2022-05-10 16:28:00|47.87|45.47|47.4|45|47.87|45.47|47.4|45|0
1652200090000|2022-05-10 16:28:10|47.24|44.84|47.42|45.02|47.42|45.02|47.2|44.8|0
1652200100000|2022-05-10 16:28:20|47.24|44.84|47.17|44.77|47.29|44.89|47.15|44.75|0
1652200110000|2022-05-10 16:28:30|46.99|44.59|46.75|44.35|46.99|44.59|46.75|44.35|0
1652200120000|2022-05-10 16:28:40|46.8|44.4|47.06|44.66|47.06|44.66|46.8|44.4|0
1652200130000|2022-05-10 16:28:50|45.97|43.57|48.36|45.96|48.36|45.96|45.97|43.57|0
1652200140000|2022-05-10 16:29:00|48.4|46|48.56|46.16|48.56|46.16|48.11|45.71|0
1652200150000|2022-05-10 16:29:10|48.4|46|47.24|44.84|48.4|46|47.24|44.84|0
1652200160000|2022-05-10 16:29:20|46.63|44.23|46.89|44.49|46.89|44.49|46.43|44.03|0
1652200170000|2022-05-10 16:29:30|46.94|44.54|46.98|44.58|46.98|44.58|46.85|44.45|0
1652200180000|2022-05-10 16:29:40|47.12|44.72|47.03|44.63|47.12|44.72|47.03|44.63|0
1652200190000|2022-05-10 16:29:50|46.89|44.49|46.74|44.34|46.89|44.49|46.74|44.34|0
1652200200000|2022-05-10 16:30:00|46.85|44.45|46.6|44.2|46.85|44.45|46.58|44.18|0
1652200210000|2022-05-10 16:30:10|46.69|44.29|47.5|45.1|47.68|45.28|46.69|44.29|0
1652200220000|2022-05-10 16:30:20|47.56|45.16|47.03|44.63|47.56|45.16|47.03|44.63|0
1652200230000|2022-05-10 16:30:30|47.07|44.67|46.45|44.05|47.07|44.67|46.45|44.05|0
1652200240000|2022-05-10 16:30:40|46.58|44.18|46.32|43.92|46.58|44.18|46.32|43.92|0
1652200250000|2022-05-10 16:30:50|46.1|43.7|45.53|43.13|46.1|43.7|45.53|43.13|0
1652200260000|2022-05-10 16:31:00|45.35|42.95|45.16|42.76|45.35|42.95|44.92|42.52|0
1652200270000|2022-05-10 16:31:10|44.88|42.48|44.62|42.22|44.88|42.48|44.62|42.22|0
1652200280000|2022-05-10 16:31:20|44.49|42.09|44.53|42.13|44.58|42.18|44.49|42.09|0
1652200290000|2022-05-10 16:31:30|44.49|42.09|44.41|42.01|44.49|42.09|44.41|42.01|0
1652200300000|2022-05-10 16:31:40|44.28|41.88|44.41|42.01|44.49|42.09|44.28|41.88|0
1652200310000|2022-05-10 16:31:50|44.45|42.05|44.49|42.09|44.66|42.26|44.45|42.05|0
1652200320000|2022-05-10 16:32:00|44.75|42.35|44.66|42.26|44.96|42.56|44.66|42.26|0
1652200330000|2022-05-10 16:32:10|44.79|42.39|44.71|42.31|44.79|42.39|44.71|42.31|0
1652200340000|2022-05-10 16:32:20|44.75|42.35|44.75|42.35|44.75|42.35|44.75|42.35|0
1652200350000|2022-05-10 16:32:30|44.71|42.31|44.58|42.18|44.71|42.31|44.53|42.13|0
1652200360000|2022-05-10 16:32:40|44.62|42.22|44.79|42.39|44.79|42.39|44.55|42.15|0
1652200370000|2022-05-10 16:32:50|44.92|42.52|44.83|42.43|44.92|42.52|44.79|42.39|0
1652200380000|2022-05-10 16:33:00|44.66|42.26|44.53|42.13|44.66|42.26|44.51|42.11|0
1652200390000|2022-05-10 16:33:10|44.41|42.01|44.36|41.96|44.41|42.01|44.28|41.88|0
1652200400000|2022-05-10 16:33:20|44.32|41.92|44.34|41.94|44.34|41.94|44.28|41.88|0
1652200410000|2022-05-10 16:33:30|44.28|41.88|44.36|41.96|44.41|42.01|44.28|41.88|0
1652200420000|2022-05-10 16:33:40|44.28|41.88|44.47|42.07|44.47|42.07|44.28|41.88|0
1652200430000|2022-05-10 16:33:50|44.53|42.13|44.66|42.26|44.66|42.26|44.41|42.01|0
1652200440000|2022-05-10 16:34:00|44.62|42.22|45.05|42.65|45.05|42.65|44.43|42.03|0
1652200450000|2022-05-10 16:34:10|45.22|42.82|45.66|43.26|45.66|43.26|45.22|42.82|0
1652200460000|2022-05-10 16:34:20|45.53|43.13|45.22|42.82|45.53|43.13|45.18|42.78|0
1652200470000|2022-05-10 16:34:30|45.09|42.69|45.27|42.87|45.27|42.87|45.05|42.65|0
1652200480000|2022-05-10 16:34:40|45.14|42.74|45.09|42.69|45.14|42.74|45.09|42.69|0
1652200490000|2022-05-10 16:34:50|45.27|42.87|45.14|42.74|45.27|42.87|45.01|42.61|0
1652200500000|2022-05-10 16:35:00|45.05|42.65|45.14|42.74|45.14|42.74|44.88|42.48|0
1652200510000|2022-05-10 16:35:10|45.31|42.91|45.35|42.95|45.74|43.34|45.31|42.91|0
1652200520000|2022-05-10 16:35:20|45.44|43.04|45.7|43.3|45.7|43.3|45.37|42.97|0
1652200530000|2022-05-10 16:35:30|45.44|43.04|45.35|42.95|45.44|43.04|45.35|42.95|0
1652200540000|2022-05-10 16:35:40|45.83|43.43|45.79|43.39|45.83|43.43|45.74|43.34|0
1652200550000|2022-05-10 16:35:50|45.81|43.41|45.61|43.21|45.92|43.52|45.61|43.21|0
1652200560000|2022-05-10 16:36:00|45.7|43.3|45.92|43.52|45.92|43.52|45.53|43.13|0
1652200570000|2022-05-10 16:36:10|45.81|43.41|45.72|43.32|45.81|43.41|45.72|43.32|0
1652200580000|2022-05-10 16:36:20|45.83|43.43|46.14|43.74|46.14|43.74|45.81|43.41|0
1652200590000|2022-05-10 16:36:30|45.92|43.52|45.72|43.32|45.92|43.52|45.72|43.32|0
1652200600000|2022-05-10 16:36:40|45.66|43.26|45.7|43.3|45.87|43.47|45.55|43.15|0
1652200610000|2022-05-10 16:36:50|45.83|43.43|46.14|43.74|46.14|43.74|45.83|43.43|0
1652200620000|2022-05-10 16:37:00|46.36|43.96|45.96|43.56|46.36|43.96|45.96|43.56|0
1652200630000|2022-05-10 16:37:10|46.11|43.71|45.92|43.52|46.11|43.71|45.92|43.52|0
1652200640000|2022-05-10 16:37:20|45.96|43.56|46.05|43.65|46.05|43.65|45.94|43.54|0
1652200650000|2022-05-10 16:37:30|46.18|43.78|46.16|43.76|46.18|43.78|46.09|43.69|0
1652200660000|2022-05-10 16:37:40|46.36|43.96|45.96|43.56|46.36|43.96|45.96|43.56|0
1652200670000|2022-05-10 16:37:50|45.7|43.3|45.83|43.43|45.83|43.43|45.66|43.26|0
1652200680000|2022-05-10 16:38:00|46.05|43.65|45.96|43.56|46.05|43.65|45.83|43.43|0
1652200690000|2022-05-10 16:38:10|45.9|43.5|46.09|43.69|46.09|43.69|45.9|43.5|0
1652200700000|2022-05-10 16:38:20|46.05|43.65|46.03|43.63|46.14|43.74|46.01|43.61|0
1652200710000|2022-05-10 16:38:30|46.25|43.85|46.16|43.76|46.25|43.85|46.05|43.65|0
1652200720000|2022-05-10 16:38:40|45.92|43.52|45.66|43.26|45.96|43.56|45.66|43.26|0
1652200730000|2022-05-10 16:38:50|45.74|43.34|45.48|43.08|45.81|43.41|45.48|43.08|0
1652200740000|2022-05-10 16:39:00|45.61|43.21|45.61|43.21|45.61|43.21|45.52|43.12|0
1652200750000|2022-05-10 16:39:10|45.35|42.95|45.26|42.86|45.35|42.95|45.26|42.86|0
1652200760000|2022-05-10 16:39:20|45.22|42.82|45.52|43.12|45.52|43.12|45.13|42.73|0
1652200770000|2022-05-10 16:39:30|45.44|43.04|45.37|42.97|45.44|43.04|45.37|42.97|0
1652200780000|2022-05-10 16:39:40|45.09|42.69|45.18|42.78|45.24|42.84|45.03|42.63|0
1652200790000|2022-05-10 16:39:50|45.31|42.91|45.39|42.99|45.39|42.99|45.26|42.86|0
1652200800000|2022-05-10 16:40:00|45.13|42.73|45|42.6|45.13|42.73|44.92|42.52|0
1652200810000|2022-05-10 16:40:10|45.13|42.73|45.96|43.56|45.96|43.56|45.13|42.73|0
1652200820000|2022-05-10 16:40:20|45.83|43.43|45.92|43.52|45.92|43.52|45.83|43.43|0
1652200830000|2022-05-10 16:40:30|45.87|43.47|46.22|43.82|46.22|43.82|45.87|43.47|0
1652200840000|2022-05-10 16:40:40|45.98|43.58|46.22|43.82|46.22|43.82|45.96|43.56|0
1652200850000|2022-05-10 16:40:50|46.49|44.09|46.4|44|46.67|44.27|46.4|44|0
1652200860000|2022-05-10 16:41:00|46.42|44.02|46.44|44.04|46.58|44.18|46.42|44.02|0
1652200870000|2022-05-10 16:41:10|46.58|44.18|46.42|44.02|46.58|44.18|46.4|44|0
1652200880000|2022-05-10 16:41:20|46.27|43.87|46.58|44.18|46.62|44.22|46.27|43.87|0
1652200890000|2022-05-10 16:41:30|46.62|44.22|46.58|44.18|46.69|44.29|46.51|44.11|0
1652200900000|2022-05-10 16:41:40|46.62|44.22|46.53|44.13|46.62|44.22|46.47|44.07|0
1652200910000|2022-05-10 16:41:50|46.62|44.22|46.8|44.4|46.8|44.4|46.62|44.22|0
1652200920000|2022-05-10 16:42:00|46.84|44.44|46.58|44.18|46.84|44.44|46.51|44.11|0
1652200930000|2022-05-10 16:42:10|46.75|44.35|46.22|43.82|46.75|44.35|46.22|43.82|0
1652200940000|2022-05-10 16:42:20|46.27|43.87|46.18|43.78|46.27|43.87|46.14|43.74|0
1652200950000|2022-05-10 16:42:30|46.22|43.82|46.62|44.22|46.62|44.22|46.22|43.82|0
1652200960000|2022-05-10 16:42:40|46.91|44.51|46.36|43.96|46.91|44.51|46.36|43.96|0
1652200970000|2022-05-10 16:42:50|46.31|43.91|46.31|43.91|46.31|43.91|46.22|43.82|0
1652200980000|2022-05-10 16:43:00|46.22|43.82|46.16|43.76|46.22|43.82|45.92|43.52|0
1652200990000|2022-05-10 16:43:10|45.92|43.52|46.09|43.69|46.09|43.69|45.87|43.47|0
1652201000000|2022-05-10 16:43:20|46.05|43.65|45.94|43.54|46.05|43.65|45.87|43.47|0
1652201010000|2022-05-10 16:43:30|46.18|43.78|46.22|43.82|46.22|43.82|46.14|43.74|0
1652201020000|2022-05-10 16:43:40|46.29|43.89|46.14|43.74|46.29|43.89|46|43.6|0
1652201030000|2022-05-10 16:43:50|46.31|43.91|46.44|44.04|46.44|44.04|46.31|43.91|0
1652201040000|2022-05-10 16:44:00|46.49|44.09|46.33|43.93|46.49|44.09|46.31|43.91|0
1652201050000|2022-05-10 16:44:10|46.38|43.98|46.8|44.4|46.8|44.4|46.38|43.98|0
1652201060000|2022-05-10 16:44:20|46.93|44.53|46.58|44.18|46.93|44.53|46.53|44.13|0
1652201070000|2022-05-10 16:44:30|46.44|44.04|46.36|43.96|46.46|44.06|46.36|43.96|0
1652201080000|2022-05-10 16:44:40|46.58|44.18|46.42|44.02|46.58|44.18|46.31|43.91|0
1652201090000|2022-05-10 16:44:50|46.58|44.18|46.89|44.49|46.89|44.49|46.58|44.18|0
1652201100000|2022-05-10 16:45:00|46.8|44.4|46.98|44.58|46.98|44.58|46.8|44.4|0
1652201110000|2022-05-10 16:45:10|46.91|44.51|46.49|44.09|46.91|44.51|46.49|44.09|0
1652201120000|2022-05-10 16:45:20|46.75|44.35|47.47|45.07|47.47|45.07|46.75|44.35|0
1652201130000|2022-05-10 16:45:30|47.83|45.43|47.54|45.14|47.83|45.43|47.54|45.14|0
1652201140000|2022-05-10 16:45:40|47.38|44.98|47.67|45.27|47.67|45.27|47.38|44.98|0
1652201150000|2022-05-10 16:45:50|47.56|45.16|47.65|45.25|47.74|45.34|47.51|45.11|0
1652201160000|2022-05-10 16:46:00|47.69|45.29|47.92|45.52|47.92|45.52|47.69|45.29|0
1652201170000|2022-05-10 16:46:10|48.1|45.7|47.92|45.52|48.1|45.7|47.92|45.52|0
1652201180000|2022-05-10 16:46:20|48.01|45.61|48.15|45.75|48.28|45.88|48.01|45.61|0
1652201190000|2022-05-10 16:46:30|48.1|45.7|47.87|45.47|48.15|45.75|47.87|45.47|0
1652201200000|2022-05-10 16:46:40|47.85|45.45|47.51|45.11|47.85|45.45|47.51|45.11|0
1652201210000|2022-05-10 16:46:50|47.56|45.16|47.47|45.07|47.6|45.2|47.47|45.07|0
1652201220000|2022-05-10 16:47:00|47.51|45.11|47.47|45.07|47.51|45.11|47.47|45.07|0
1652201230000|2022-05-10 16:47:10|47.38|44.98|47.56|45.16|47.58|45.18|47.38|44.98|0
1652201240000|2022-05-10 16:47:20|47.6|45.2|47.76|45.36|47.76|45.36|47.56|45.16|0
1652201250000|2022-05-10 16:47:30|47.65|45.25|47.33|44.93|47.65|45.25|47.29|44.89|0
1652201260000|2022-05-10 16:47:40|47.31|44.91|47.65|45.25|47.65|45.25|47.31|44.91|0
1652201270000|2022-05-10 16:47:50|47.35|44.95|47.38|44.98|47.49|45.09|47.35|44.95|0
1652201280000|2022-05-10 16:48:00|47.29|44.89|47.02|44.62|47.29|44.89|46.77|44.37|0
1652201290000|2022-05-10 16:48:10|47|44.6|46.93|44.53|47|44.6|46.93|44.53|0
1652201300000|2022-05-10 16:48:20|46.98|44.58|47.33|44.93|47.33|44.93|46.98|44.58|0
1652201310000|2022-05-10 16:48:30|47.6|45.2|47.6|45.2|47.65|45.25|47.6|45.2|0
1652201320000|2022-05-10 16:48:40|47.24|44.84|47.65|45.25|47.65|45.25|47.24|44.84|0
1652201330000|2022-05-10 16:48:50|47.69|45.29|48.49|46.09|48.49|46.09|47.69|45.29|0
1652201340000|2022-05-10 16:49:00|48.58|46.18|49.01|46.61|49.11|46.71|48.58|46.18|0
1652201350000|2022-05-10 16:49:10|49.06|46.66|48.74|46.34|49.06|46.66|48.65|46.25|0
1652201360000|2022-05-10 16:49:20|48.56|46.16|48.42|46.02|48.56|46.16|48.37|45.97|0
1652201370000|2022-05-10 16:49:30|48.28|45.88|48.6|46.2|48.65|46.25|48.28|45.88|0
1652201380000|2022-05-10 16:49:40|48.65|46.25|48.33|45.93|48.65|46.25|48.33|45.93|0
1652201390000|2022-05-10 16:49:50|48.37|45.97|48.05|45.65|48.37|45.97|48.05|45.65|0
1652201400000|2022-05-10 16:50:00|47.96|45.56|47.92|45.52|47.96|45.56|47.78|45.38|0
1652201410000|2022-05-10 16:50:10|47.96|45.56|47.51|45.11|47.96|45.56|47.51|45.11|0
1652201420000|2022-05-10 16:50:20|47.69|45.29|47.6|45.2|47.69|45.29|47.6|45.2|0
1652201430000|2022-05-10 16:50:30|47.38|44.98|47.42|45.02|47.44|45.04|47.11|44.71|0
1652201440000|2022-05-10 16:50:40|47.65|45.25|47.42|45.02|47.65|45.25|47.42|45.02|0
1652201450000|2022-05-10 16:50:50|47.47|45.07|47.56|45.16|47.56|45.16|47.47|45.07|0
1652201460000|2022-05-10 16:51:00|47.65|45.25|47.56|45.16|47.65|45.25|47.51|45.11|0
1652201470000|2022-05-10 16:51:10|47.38|44.98|47.56|45.16|47.56|45.16|47.38|44.98|0
1652201480000|2022-05-10 16:51:20|47.47|45.07|47.33|44.93|47.47|45.07|47.24|44.84|0
1652201490000|2022-05-10 16:51:30|47.38|44.98|47.38|44.98|47.51|45.11|47.38|44.98|0
1652201500000|2022-05-10 16:51:40|47.24|44.84|47.15|44.75|47.24|44.84|47.15|44.75|0
1652201510000|2022-05-10 16:51:50|47.29|44.89|47.15|44.75|47.29|44.89|47.15|44.75|0
1652201520000|2022-05-10 16:52:00|46.95|44.55|46.49|44.09|46.95|44.55|46.49|44.09|0
1652201530000|2022-05-10 16:52:10|46.35|43.95|46.22|43.82|46.35|43.95|46.22|43.82|0
1652201540000|2022-05-10 16:52:20|45.93|43.53|46.31|43.91|46.31|43.91|45.93|43.53|0
1652201550000|2022-05-10 16:52:30|46.29|43.89|46.04|43.64|46.29|43.89|46.04|43.64|0
1652201560000|2022-05-10 16:52:40|46.13|43.73|46.29|43.89|46.29|43.89|46.13|43.73|0
1652201570000|2022-05-10 16:52:50|46.18|43.78|45.87|43.47|46.18|43.78|45.87|43.47|0
1652201580000|2022-05-10 16:53:00|45.91|43.51|45.96|43.56|46.04|43.64|45.91|43.51|0
1652201590000|2022-05-10 16:53:10|45.91|43.51|46|43.6|46.04|43.64|45.91|43.51|0
1652201600000|2022-05-10 16:53:20|45.87|43.47|46.13|43.73|46.13|43.73|45.87|43.47|0
1652201610000|2022-05-10 16:53:30|45.96|43.56|45.85|43.45|45.96|43.56|45.85|43.45|0
1652201620000|2022-05-10 16:53:40|45.76|43.36|45.93|43.53|45.93|43.53|45.76|43.36|0
1652201630000|2022-05-10 16:53:50|45.96|43.56|45.87|43.47|45.96|43.56|45.87|43.47|0
1652201640000|2022-05-10 16:54:00|45.65|43.25|45.91|43.51|45.91|43.51|45.56|43.16|0
1652201650000|2022-05-10 16:54:10|45.87|43.47|45.82|43.42|46.13|43.73|45.82|43.42|0
1652201660000|2022-05-10 16:54:20|45.96|43.56|46.09|43.69|46.09|43.69|45.96|43.56|0
1652201670000|2022-05-10 16:54:30|46|43.6|45.69|43.29|46.09|43.69|45.69|43.29|0
1652201680000|2022-05-10 16:54:40|45.74|43.34|45.91|43.51|45.91|43.51|45.74|43.34|0
1652201690000|2022-05-10 16:54:50|45.96|43.56|45.82|43.42|45.96|43.56|45.78|43.38|0
1652201700000|2022-05-10 16:55:00|45.65|43.25|45.82|43.42|45.82|43.42|45.65|43.25|0
1652201710000|2022-05-10 16:55:10|45.69|43.29|44.92|42.52|45.74|43.34|44.79|42.39|0
1652201720000|2022-05-10 16:55:20|45.26|42.86|45.31|42.91|45.31|42.91|45.22|42.82|0
1652201730000|2022-05-10 16:55:30|45.35|42.95|45.66|43.26|45.7|43.3|45.35|42.95|0
1652201740000|2022-05-10 16:55:40|45.35|42.95|45.61|43.21|45.61|43.21|45.35|42.95|0
1652201750000|2022-05-10 16:55:50|45.79|43.39|45.57|43.17|45.79|43.39|45.48|43.08|0
1652201760000|2022-05-10 16:56:00|45.79|43.39|45.44|43.04|45.79|43.39|45.44|43.04|0
1652201770000|2022-05-10 16:56:10|45.39|42.99|45.44|43.04|45.5|43.1|45.39|42.99|0
1652201780000|2022-05-10 16:56:20|45.48|43.08|45.28|42.88|45.48|43.08|45.26|42.86|0
1652201790000|2022-05-10 16:56:30|45.35|42.95|45.35|42.95|45.57|43.17|45.35|42.95|0
1652201800000|2022-05-10 16:56:40|45.39|42.99|45.31|42.91|45.39|42.99|45.26|42.86|0
1652201810000|2022-05-10 16:56:50|45.2|42.8|45.35|42.95|45.35|42.95|45.2|42.8|0
1652201820000|2022-05-10 16:57:00|45.48|43.08|45.63|43.23|45.63|43.23|45.39|42.99|0
1652201830000|2022-05-10 16:57:10|45.52|43.12|45.74|43.34|45.74|43.34|45.52|43.12|0
1652201840000|2022-05-10 16:57:20|45.61|43.21|45.7|43.3|45.7|43.3|45.52|43.12|0
1652201850000|2022-05-10 16:57:30|45.57|43.17|45.37|42.97|45.57|43.17|45.31|42.91|0
1652201860000|2022-05-10 16:57:40|45.61|43.21|45.52|43.12|45.61|43.21|45.48|43.08|0
1652201870000|2022-05-10 16:57:50|45.72|43.32|45.26|42.86|45.79|43.39|45.26|42.86|0
1652201880000|2022-05-10 16:58:00|45.18|42.78|44.96|42.56|45.18|42.78|44.96|42.56|0
1652201890000|2022-05-10 16:58:10|45.09|42.69|44.87|42.47|45.09|42.69|44.83|42.43|0
1652201900000|2022-05-10 16:58:20|44.79|42.39|44.92|42.52|44.92|42.52|44.79|42.39|0
1652201910000|2022-05-10 16:58:30|45.13|42.73|45.31|42.91|45.31|42.91|45.13|42.73|0
1652201920000|2022-05-10 16:58:40|45.09|42.69|45.13|42.73|45.22|42.82|45.09|42.69|0
1652201930000|2022-05-10 16:58:50|45|42.6|44.92|42.52|45.13|42.73|44.92|42.52|0
1652201940000|2022-05-10 16:59:00|45|42.6|44.92|42.52|45|42.6|44.83|42.43|0
1652201950000|2022-05-10 16:59:10|44.74|42.34|44.83|42.43|44.83|42.43|44.7|42.3|0
1652201960000|2022-05-10 16:59:20|45.22|42.82|44.96|42.56|45.22|42.82|44.81|42.41|0
1652201970000|2022-05-10 16:59:30|45.04|42.64|44.89|42.49|45.09|42.69|44.89|42.49|0
1652201980000|2022-05-10 16:59:40|45.04|42.64|45|42.6|45.07|42.67|44.98|42.58|0
1652201990000|2022-05-10 16:59:50|45.09|42.69|45.22|42.82|45.22|42.82|45.09|42.69|0
1652202000000|2022-05-10 17:00:00|45.13|42.73|44.91|42.51|45.13|42.73|44.91|42.51|0
1652202010000|2022-05-10 17:00:10|45.09|42.69|45|42.6|45.13|42.73|45|42.6|0
1652202020000|2022-05-10 17:00:20|44.91|42.51|44.72|42.32|44.91|42.51|44.72|42.32|0
1652202030000|2022-05-10 17:00:30|44.74|42.34|44.87|42.47|44.87|42.47|44.74|42.34|0
1652202040000|2022-05-10 17:00:40|45.57|43.17|45.9|43.5|45.98|43.58|45.57|43.17|0
1652202050000|2022-05-10 17:00:50|45.54|43.14|45.7|43.3|45.79|43.39|45.54|43.14|0
1652202060000|2022-05-10 17:01:00|45.87|43.47|46.14|43.74|46.14|43.74|45.83|43.43|0
1652202070000|2022-05-10 17:01:10|46.54|44.14|46.8|44.4|46.8|44.4|46.49|44.09|0
1652202080000|2022-05-10 17:01:20|47.03|44.63|46.72|44.32|47.03|44.63|46.72|44.32|0
1652202090000|2022-05-10 17:01:30|46.8|44.4|46.8|44.4|46.8|44.4|46.63|44.23|0
1652202100000|2022-05-10 17:01:40|46.96|44.56|46.71|44.31|46.98|44.58|46.63|44.23|0
1652202110000|2022-05-10 17:01:50|46.85|44.45|46.63|44.23|46.85|44.45|46.63|44.23|0
1652202120000|2022-05-10 17:02:00|46.67|44.27|46.67|44.27|46.67|44.27|46.58|44.18|0
1652202130000|2022-05-10 17:02:10|46.85|44.45|46.76|44.36|46.85|44.45|46.76|44.36|0
1652202140000|2022-05-10 17:02:20|46.8|44.4|47.03|44.63|47.03|44.63|46.76|44.36|0
1652202150000|2022-05-10 17:02:30|47.21|44.81|47.36|44.96|47.57|45.17|47.21|44.81|0
1652202160000|2022-05-10 17:02:40|47.34|44.94|47.48|45.08|47.48|45.08|47.25|44.85|0
1652202170000|2022-05-10 17:02:50|47.32|44.92|47.18|44.78|47.32|44.92|47.07|44.67|0
1652202180000|2022-05-10 17:03:00|47.25|44.85|47.21|44.81|47.25|44.85|47.12|44.72|0
1652202190000|2022-05-10 17:03:10|47.14|44.74|47.48|45.08|47.48|45.08|47.14|44.74|0
1652202200000|2022-05-10 17:03:20|47.27|44.87|47.48|45.08|47.52|45.12|47.27|44.87|0
1652202210000|2022-05-10 17:03:30|47.5|45.1|47.48|45.08|47.61|45.21|47.43|45.03|0
1652202220000|2022-05-10 17:03:40|47.52|45.12|47.7|45.3|47.7|45.3|47.52|45.12|0
1652202230000|2022-05-10 17:03:50|47.52|45.12|47.48|45.08|47.57|45.17|47.43|45.03|0
1652202240000|2022-05-10 17:04:00|47.57|45.17|47.75|45.35|47.79|45.39|47.57|45.17|0
1652202250000|2022-05-10 17:04:10|47.84|45.44|47.75|45.35|47.95|45.55|47.75|45.35|0
1652202260000|2022-05-10 17:04:20|47.66|45.26|47.34|44.94|47.66|45.26|47.34|44.94|0
1652202270000|2022-05-10 17:04:30|47.12|44.72|47.07|44.67|47.25|44.85|47.07|44.67|0
1652202280000|2022-05-10 17:04:40|46.89|44.49|47.07|44.67|47.07|44.67|46.76|44.36|0
1652202290000|2022-05-10 17:04:50|47.09|44.69|47.39|44.99|47.39|44.99|47.09|44.69|0
1652202300000|2022-05-10 17:05:00|47.34|44.94|47.61|45.21|47.61|45.21|47.34|44.94|0
1652202310000|2022-05-10 17:05:10|47.88|45.48|48.2|45.8|48.22|45.82|47.88|45.48|0
1652202320000|2022-05-10 17:05:20|48.39|45.99|48.48|46.08|48.5|46.1|48.39|45.99|0
1652202330000|2022-05-10 17:05:30|48.5|46.1|48.25|45.85|48.5|46.1|48.25|45.85|0
1652202340000|2022-05-10 17:05:40|48.22|45.82|48.52|46.12|48.52|46.12|48.16|45.76|0
1652202350000|2022-05-10 17:05:50|48.71|46.31|48.89|46.49|48.89|46.49|48.57|46.17|0
1652202360000|2022-05-10 17:06:00|48.75|46.35|48.34|45.94|48.75|46.35|48.25|45.85|0
1652202370000|2022-05-10 17:06:10|48.16|45.76|48.34|45.94|48.39|45.99|48.16|45.76|0
1652202380000|2022-05-10 17:06:20|48.29|45.89|47.84|45.44|48.29|45.89|47.84|45.44|0
1652202390000|2022-05-10 17:06:30|47.88|45.48|47.79|45.39|47.88|45.48|47.57|45.17|0
1652202400000|2022-05-10 17:06:40|48.16|45.76|48.25|45.85|48.29|45.89|48.16|45.76|0
1652202410000|2022-05-10 17:06:50|48.39|45.99|48.16|45.76|48.39|45.99|48.16|45.76|0
1652202420000|2022-05-10 17:07:00|48.02|45.62|48.48|46.08|48.48|46.08|48.02|45.62|0
1652202430000|2022-05-10 17:07:10|48.34|45.94|48.52|46.12|48.54|46.14|48.34|45.94|0
1652202440000|2022-05-10 17:07:20|48.39|45.99|48.66|46.26|48.66|46.26|48.39|45.99|0
1652202450000|2022-05-10 17:07:30|48.71|46.31|48.71|46.31|48.71|46.31|48.66|46.26|0
1652202460000|2022-05-10 17:07:40|48.8|46.4|47.45|45.05|48.8|46.4|47.45|45.05|0
1652202470000|2022-05-10 17:07:50|47.54|45.14|47.49|45.09|47.54|45.14|47.47|45.07|0
1652202480000|2022-05-10 17:08:00|47.54|45.14|47.26|44.86|47.54|45.14|47.26|44.86|0
1652202490000|2022-05-10 17:08:10|47.45|45.05|47.4|45|47.45|45.05|47.35|44.95|0
1652202500000|2022-05-10 17:08:20|47.31|44.91|47.08|44.68|47.31|44.91|47.08|44.68|0
1652202510000|2022-05-10 17:08:30|47.22|44.82|46.95|44.55|47.22|44.82|46.86|44.46|0
1652202520000|2022-05-10 17:08:40|47.02|44.62|47.04|44.64|47.04|44.64|46.99|44.59|0
1652202530000|2022-05-10 17:08:50|47.08|44.68|47.4|45|47.4|45|47.08|44.68|0
1652202540000|2022-05-10 17:09:00|47.35|44.95|47.45|45.05|47.45|45.05|47.35|44.95|0
1652202550000|2022-05-10 17:09:10|47.49|45.09|47.35|44.95|47.49|45.09|47.35|44.95|0
1652202560000|2022-05-10 17:09:20|47.17|44.77|47.13|44.73|47.22|44.82|47.13|44.73|0
1652202570000|2022-05-10 17:09:30|47.17|44.77|47.31|44.91|47.31|44.91|47.17|44.77|0
1652202580000|2022-05-10 17:09:40|47.54|45.14|47.67|45.27|47.67|45.27|47.54|45.14|0
1652202590000|2022-05-10 17:09:50|47.58|45.18|47.81|45.41|47.81|45.41|47.58|45.18|0
1652202600000|2022-05-10 17:10:00|47.26|44.86|46.86|44.46|47.31|44.91|46.86|44.46|0
1652202610000|2022-05-10 17:10:10|46.95|44.55|46.72|44.32|46.95|44.55|46.72|44.32|0
1652202620000|2022-05-10 17:10:20|46.9|44.5|46.95|44.55|46.95|44.55|46.81|44.41|0
1652202630000|2022-05-10 17:10:30|46.72|44.32|46.88|44.48|46.88|44.48|46.72|44.32|0
1652202640000|2022-05-10 17:10:40|46.77|44.37|46.5|44.1|46.77|44.37|46.5|44.1|0
1652202650000|2022-05-10 17:10:50|46.54|44.14|46.54|44.14|46.54|44.14|46.46|44.06|0
1652202660000|2022-05-10 17:11:00|46.5|44.1|46.23|43.83|46.5|44.1|46.1|43.7|0
1652202670000|2022-05-10 17:11:10|46.32|43.92|46.23|43.83|46.32|43.92|46.23|43.83|0
1652202680000|2022-05-10 17:11:20|46.32|43.92|46.39|43.99|46.39|43.99|46.1|43.7|0
1652202690000|2022-05-10 17:11:30|46.46|44.06|46.28|43.88|46.48|44.08|46.28|43.88|0
1652202700000|2022-05-10 17:11:40|46.32|43.92|46.23|43.83|46.32|43.92|46.23|43.83|0
1652202710000|2022-05-10 17:11:50|46.32|43.92|46.32|43.92|46.37|43.97|46.32|43.92|0
1652202720000|2022-05-10 17:12:00|46.1|43.7|46.19|43.79|46.28|43.88|46.1|43.7|0
1652202730000|2022-05-10 17:12:10|46.14|43.74|46.1|43.7|46.19|43.79|46.1|43.7|0
1652202740000|2022-05-10 17:12:20|46.06|43.66|45.92|43.52|46.06|43.66|45.92|43.52|0
1652202750000|2022-05-10 17:12:30|45.97|43.57|45.97|43.57|46.05|43.65|45.97|43.57|0
1652202760000|2022-05-10 17:12:40|45.83|43.43|45.83|43.43|45.92|43.52|45.83|43.43|0
1652202770000|2022-05-10 17:12:50|45.88|43.48|46.1|43.7|46.1|43.7|45.88|43.48|0
1652202780000|2022-05-10 17:13:00|46.19|43.79|45.99|43.59|46.19|43.79|45.92|43.52|0
1652202790000|2022-05-10 17:13:10|46.01|43.61|46.19|43.79|46.19|43.79|45.97|43.57|0
1652202800000|2022-05-10 17:13:20|46.37|43.97|46.41|44.01|46.41|44.01|46.14|43.74|0
1652202810000|2022-05-10 17:13:30|46.28|43.88|46.01|43.61|46.28|43.88|46.01|43.61|0
1652202820000|2022-05-10 17:13:40|46.14|43.74|46.05|43.65|46.23|43.83|46.05|43.65|0
1652202830000|2022-05-10 17:13:50|45.99|43.59|45.7|43.3|45.99|43.59|45.7|43.3|0
1652202840000|2022-05-10 17:14:00|45.79|43.39|45.53|43.13|45.79|43.39|45.53|43.13|0
1652202850000|2022-05-10 17:14:10|45.57|43.17|45.61|43.21|45.61|43.21|45.57|43.17|0
1652202860000|2022-05-10 17:14:20|45.66|43.26|45.83|43.43|45.83|43.43|45.66|43.26|0
1652202870000|2022-05-10 17:14:30|46.19|43.79|46.28|43.88|46.28|43.88|46.19|43.79|0
1652202880000|2022-05-10 17:14:40|46.1|43.7|46.19|43.79|46.54|44.14|46.1|43.7|0
1652202890000|2022-05-10 17:14:50|46.21|43.81|46.36|43.96|46.36|43.96|46.14|43.74|0
1652202900000|2022-05-10 17:15:00|46.5|44.1|46.28|43.88|46.5|44.1|46.28|43.88|0
1652202910000|2022-05-10 17:15:10|46.14|43.74|46.14|43.74|46.21|43.81|46.14|43.74|0
1652202920000|2022-05-10 17:15:20|45.99|43.59|45.52|43.12|45.99|43.59|45.52|43.12|0
1652202930000|2022-05-10 17:15:30|45.31|42.91|45.09|42.69|45.31|42.91|45.09|42.69|0
1652202940000|2022-05-10 17:15:40|44.91|42.51|45.57|43.17|45.57|43.17|44.91|42.51|0
1652202950000|2022-05-10 17:15:50|45.74|43.34|45.74|43.34|45.97|43.57|45.74|43.34|0
1652202960000|2022-05-10 17:16:00|45.66|43.26|45.7|43.3|45.77|43.37|45.66|43.26|0
1652202970000|2022-05-10 17:16:10|46.01|43.61|46.99|44.59|46.99|44.59|46.01|43.61|0
1652202980000|2022-05-10 17:16:20|46.81|44.41|46.79|44.39|46.9|44.5|46.79|44.39|0
1652202990000|2022-05-10 17:16:30|46.72|44.32|46.52|44.12|46.86|44.46|46.52|44.12|0
1652203000000|2022-05-10 17:16:40|46.54|44.14|46.65|44.25|46.65|44.25|46.45|44.05|0
1652203010000|2022-05-10 17:16:50|46.61|44.21|46.19|43.79|46.61|44.21|46.19|43.79|0
1652203020000|2022-05-10 17:17:00|46.28|43.88|45.39|42.99|46.28|43.88|45.22|42.82|0
1652203030000|2022-05-10 17:17:10|45.35|42.95|45.44|43.04|45.46|43.06|45.35|42.95|0
1652203040000|2022-05-10 17:17:20|45.35|42.95|45.22|42.82|45.35|42.95|45.09|42.69|0
1652203050000|2022-05-10 17:17:30|45.17|42.77|45.35|42.95|45.35|42.95|45.13|42.73|0
1652203060000|2022-05-10 17:17:40|45.09|42.69|44.96|42.56|45.17|42.77|44.96|42.56|0
1652203070000|2022-05-10 17:17:50|45.04|42.64|45.11|42.71|45.15|42.75|45.04|42.64|0
1652203080000|2022-05-10 17:18:00|45.15|42.75|45.3|42.9|45.3|42.9|45.13|42.73|0
1652203090000|2022-05-10 17:18:10|45.83|43.43|45.52|43.12|45.83|43.43|45.52|43.12|0
1652203100000|2022-05-10 17:18:20|45.39|42.99|45.39|42.99|45.39|42.99|45.3|42.9|0
1652203110000|2022-05-10 17:18:30|45.52|43.12|45.7|43.3|45.7|43.3|45.44|43.04|0
1652203120000|2022-05-10 17:18:40|45.66|43.26|45.7|43.3|45.74|43.34|45.59|43.19|0
1652203130000|2022-05-10 17:18:50|45.79|43.39|45.57|43.17|45.79|43.39|45.57|43.17|0
1652203140000|2022-05-10 17:19:00|45.37|42.97|45.52|43.12|45.52|43.12|45.37|42.97|0
1652203150000|2022-05-10 17:19:10|45.39|42.99|45.09|42.69|45.39|42.99|45.09|42.69|0
1652203160000|2022-05-10 17:19:20|45.04|42.64|45|42.6|45.22|42.82|45|42.6|0
1652203170000|2022-05-10 17:19:30|45.06|42.66|45.3|42.9|45.3|42.9|45.06|42.66|0
1652203180000|2022-05-10 17:19:40|45.48|43.08|45.3|42.9|45.48|43.08|45.17|42.77|0
1652203190000|2022-05-10 17:19:50|45.26|42.86|45.48|43.08|45.48|43.08|45.26|42.86|0
1652203200000|2022-05-10 17:20:00|46.19|43.79|45.79|43.39|46.19|43.79|45.74|43.34|0
1652203210000|2022-05-10 17:20:10|45.7|43.3|45.88|43.48|45.88|43.48|45.7|43.3|0
1652203220000|2022-05-10 17:20:20|46.05|43.65|45.88|43.48|46.1|43.7|45.88|43.48|0
1652203230000|2022-05-10 17:20:30|45.83|43.43|45.22|42.82|45.83|43.43|45.22|42.82|0
1652203240000|2022-05-10 17:20:40|45.26|42.86|45.13|42.73|45.3|42.9|45.13|42.73|0
1652203250000|2022-05-10 17:20:50|45.3|42.9|45.04|42.64|45.37|42.97|45.04|42.64|0
1652203260000|2022-05-10 17:21:00|45.02|42.62|44.95|42.55|45.02|42.62|44.95|42.55|0
1652203270000|2022-05-10 17:21:10|45|42.6|45.26|42.86|45.26|42.86|45|42.6|0
1652203280000|2022-05-10 17:21:20|45.17|42.77|45.65|43.25|45.65|43.25|45.17|42.77|0
1652203290000|2022-05-10 17:21:30|45.7|43.3|45.7|43.3|45.72|43.32|45.7|43.3|0
1652203300000|2022-05-10 17:21:40|45.81|43.41|45.9|43.5|46.05|43.65|45.81|43.41|0
1652203310000|2022-05-10 17:21:50|46.01|43.61|45.92|43.52|46.05|43.65|45.92|43.52|0
1652203320000|2022-05-10 17:22:00|46.1|43.7|45.92|43.52|46.23|43.83|45.92|43.52|0
1652203330000|2022-05-10 17:22:10|45.83|43.43|45.87|43.47|45.98|43.58|45.83|43.43|0
1652203340000|2022-05-10 17:22:20|45.92|43.52|46.07|43.67|46.1|43.7|45.92|43.52|0
1652203350000|2022-05-10 17:22:30|46.32|43.92|46.18|43.78|46.32|43.92|46.18|43.78|0
1652203360000|2022-05-10 17:22:40|46.1|43.7|45.68|43.28|46.1|43.7|45.68|43.28|0
1652203370000|2022-05-10 17:22:50|45.7|43.3|45.43|43.03|45.7|43.3|45.39|42.99|0
1652203380000|2022-05-10 17:23:00|45.17|42.77|45.26|42.86|45.57|43.17|45.17|42.77|0
1652203390000|2022-05-10 17:23:10|45.3|42.9|45.22|42.82|45.35|42.95|45.22|42.82|0
1652203400000|2022-05-10 17:23:20|45.35|42.95|45.35|42.95|45.35|42.95|45.26|42.86|0
1652203410000|2022-05-10 17:23:30|45.26|42.86|45.61|43.21|45.61|43.21|45.26|42.86|0
1652203420000|2022-05-10 17:23:40|45.57|43.17|45.59|43.19|45.7|43.3|45.57|43.17|0
1652203430000|2022-05-10 17:23:50|45.26|42.86|44.71|42.31|45.26|42.86|44.71|42.31|0
1652203440000|2022-05-10 17:24:00|44.67|42.27|44.74|42.34|44.74|42.34|44.58|42.18|0
1652203450000|2022-05-10 17:24:10|44.65|42.25|44.78|42.38|44.78|42.38|44.65|42.25|0
1652203460000|2022-05-10 17:24:20|44.74|42.34|45.39|42.99|45.39|42.99|44.74|42.34|0
1652203470000|2022-05-10 17:24:30|45.3|42.9|45.35|42.95|45.57|43.17|45.3|42.9|0
1652203480000|2022-05-10 17:24:40|45.37|42.97|45.48|43.08|45.5|43.1|45.35|42.95|0
1652203490000|2022-05-10 17:24:50|45.65|43.25|45.65|43.25|45.65|43.25|45.35|42.95|0
1652203500000|2022-05-10 17:25:00|45.79|43.39|46.34|43.94|46.45|44.05|45.79|43.39|0
1652203510000|2022-05-10 17:25:10|46.41|44.01|46.34|43.94|46.41|44.01|46.18|43.78|0
1652203520000|2022-05-10 17:25:20|46.32|43.92|46.47|44.07|46.5|44.1|46.32|43.92|0
1652203530000|2022-05-10 17:25:30|46.41|44.01|46.74|44.34|46.74|44.34|46.27|43.87|0
1652203540000|2022-05-10 17:25:40|46.72|44.32|46.85|44.45|46.85|44.45|46.54|44.14|0
1652203550000|2022-05-10 17:25:50|46.74|44.34|46.7|44.3|46.74|44.34|46.61|44.21|0
1652203560000|2022-05-10 17:26:00|46.76|44.36|46.47|44.07|46.76|44.36|46.47|44.07|0
1652203570000|2022-05-10 17:26:10|46.41|44.01|46.14|43.74|46.41|44.01|46.09|43.69|0
1652203580000|2022-05-10 17:26:20|46.27|43.87|46.32|43.92|46.32|43.92|46.2|43.8|0
1652203590000|2022-05-10 17:26:30|46.56|44.16|46.32|43.92|46.56|44.16|46.29|43.89|0
1652203600000|2022-05-10 17:26:40|46.36|43.96|46.49|44.09|46.54|44.14|46.36|43.96|0
1652203610000|2022-05-10 17:26:50|46.63|44.23|46.81|44.41|46.92|44.52|46.63|44.23|0
1652203620000|2022-05-10 17:27:00|46.94|44.54|47.12|44.72|47.21|44.81|46.9|44.5|0
1652203630000|2022-05-10 17:27:10|47.21|44.81|46.87|44.47|47.21|44.81|46.87|44.47|0
1652203640000|2022-05-10 17:27:20|46.72|44.32|46.63|44.23|46.72|44.32|46.58|44.18|0
1652203650000|2022-05-10 17:27:30|46.78|44.38|46.94|44.54|46.94|44.54|46.76|44.36|0
1652203660000|2022-05-10 17:27:40|46.99|44.59|47.19|44.79|47.19|44.79|46.99|44.59|0
1652203670000|2022-05-10 17:27:50|47.12|44.72|47.17|44.77|47.21|44.81|47.1|44.7|0
1652203680000|2022-05-10 17:28:00|46.9|44.5|46.54|44.14|46.9|44.5|46.54|44.14|0
1652203690000|2022-05-10 17:28:10|46.67|44.27|47.14|44.74|47.14|44.74|46.63|44.23|0
1652203700000|2022-05-10 17:28:20|47.03|44.63|47.17|44.77|47.17|44.77|46.9|44.5|0
1652203710000|2022-05-10 17:28:30|47.3|44.9|47.23|44.83|47.3|44.9|47.21|44.81|0
1652203720000|2022-05-10 17:28:40|47.35|44.95|47.76|45.36|47.76|45.36|47.35|44.95|0
1652203730000|2022-05-10 17:28:50|47.67|45.27|47.96|45.56|47.96|45.56|47.67|45.27|0
1652203740000|2022-05-10 17:29:00|48.1|45.7|48.44|46.04|48.44|46.04|48.1|45.7|0
1652203750000|2022-05-10 17:29:10|48.37|45.97|48.03|45.63|48.4|46|48.03|45.63|0
1652203760000|2022-05-10 17:29:20|48.14|45.74|48.54|46.14|48.58|46.18|48.14|45.74|0
1652203770000|2022-05-10 17:29:30|48.56|46.16|48.6|46.2|48.6|46.2|48.49|46.09|0
1652203780000|2022-05-10 17:29:40|48.49|46.09|48.65|46.25|48.65|46.25|48.49|46.09|0
1652203790000|2022-05-10 17:29:50|48.63|46.23|48.86|46.46|48.86|46.46|48.63|46.23|0
1652203800000|2022-05-10 17:30:00|48.81|46.41|49.23|46.83|49.35|46.95|48.81|46.41|0
1652203810000|2022-05-10 17:30:10|49.18|46.78|49.65|47.25|49.65|47.25|49.18|46.78|0
1652203820000|2022-05-10 17:30:20|49.53|47.13|49.56|47.16|49.65|47.25|49.53|47.13|0
1652203830000|2022-05-10 17:30:30|49.51|47.11|49.6|47.2|49.89|47.49|49.51|47.11|0
1652203840000|2022-05-10 17:30:40|49.51|47.11|49.46|47.06|49.65|47.25|49.46|47.06|0
1652203850000|2022-05-10 17:30:50|49.51|47.11|49.42|47.02|49.56|47.16|49.42|47.02|0
1652203860000|2022-05-10 17:31:00|49.6|47.2|49.59|47.19|51.52|49.12|49.59|47.19|0
1652203870000|2022-05-10 17:31:10|49.64|47.24|49.5|47.1|49.64|47.24|49.45|47.05|0
1652203880000|2022-05-10 17:31:20|49.54|47.14|49.64|47.24|49.73|47.33|49.54|47.14|0
1652203890000|2022-05-10 17:31:30|49.59|47.19|49.78|47.38|49.78|47.38|49.43|47.03|0
1652203900000|2022-05-10 17:31:40|49.73|47.33|49.85|47.45|49.85|47.45|49.64|47.24|0
1652203910000|2022-05-10 17:31:50|49.87|47.47|49.64|47.24|49.94|47.54|49.64|47.24|0
1652203920000|2022-05-10 17:32:00|50.01|47.61|50.06|47.66|50.06|47.66|50.01|47.61|0
1652203930000|2022-05-10 17:32:10|49.73|47.33|50.01|47.61|50.01|47.61|49.73|47.33|0
1652203940000|2022-05-10 17:32:20|50.2|47.8|50.2|47.8|50.2|47.8|50.15|47.75|0
1652203950000|2022-05-10 17:32:30|50.3|47.9|50.3|47.9|50.3|47.9|50.25|47.85|0
1652203960000|2022-05-10 17:32:40|50.25|47.85|50.44|48.04|50.44|48.04|50.25|47.85|0
1652203970000|2022-05-10 17:32:50|50.37|47.97|50.44|48.04|50.49|48.09|50.37|47.97|0
1652203980000|2022-05-10 17:33:00|50.53|48.13|50.63|48.23|50.63|48.23|50.51|48.11|0
1652203990000|2022-05-10 17:33:10|50.68|48.28|50.77|48.37|50.77|48.37|50.68|48.28|0
1652204000000|2022-05-10 17:33:20|50.82|48.42|50.63|48.23|50.82|48.42|50.63|48.23|0
1652204010000|2022-05-10 17:33:30|50.53|48.13|50.58|48.18|50.65|48.25|50.53|48.13|0
1652204020000|2022-05-10 17:33:40|50.75|48.35|50.63|48.23|50.75|48.35|50.6|48.2|0
1652204030000|2022-05-10 17:33:50|50.58|48.18|50.2|47.8|50.58|48.18|50.2|47.8|0
1652204040000|2022-05-10 17:34:00|50.3|47.9|50.44|48.04|50.44|48.04|50.3|47.9|0
1652204050000|2022-05-10 17:34:10|50.58|48.18|50.58|48.18|50.63|48.23|50.53|48.13|0
1652204060000|2022-05-10 17:34:20|50.63|48.23|50.77|48.37|50.91|48.51|50.63|48.23|0
1652204070000|2022-05-10 17:34:30|50.87|48.47|50.77|48.37|50.87|48.47|50.72|48.32|0
1652204080000|2022-05-10 17:34:40|50.63|48.23|50.89|48.49|50.89|48.49|50.63|48.23|0
1652204090000|2022-05-10 17:34:50|50.91|48.51|50.96|48.56|50.96|48.56|50.82|48.42|0
1652204100000|2022-05-10 17:35:00|50.91|48.51|51.8|49.4|51.8|49.4|50.91|48.51|0
1652204110000|2022-05-10 17:35:10|51.83|49.43|51.92|49.52|51.92|49.52|51.71|49.31|0
1652204120000|2022-05-10 17:35:20|51.75|49.35|52.24|49.84|52.24|49.84|51.75|49.35|0
1652204130000|2022-05-10 17:35:30|52.7|50.3|52.36|49.96|52.7|50.3|52.34|49.94|0
1652204140000|2022-05-10 17:35:40|52.41|50.01|52.63|50.23|52.63|50.23|52.41|50.01|0
1652204150000|2022-05-10 17:35:50|52.51|50.11|52.36|49.96|52.61|50.21|52.31|49.91|0
1652204160000|2022-05-10 17:36:00|52.56|50.16|52.66|50.26|52.85|50.45|52.56|50.16|0
1652204170000|2022-05-10 17:36:10|52.75|50.35|52.61|50.21|52.8|50.4|52.61|50.21|0
1652204180000|2022-05-10 17:36:20|52.8|50.4|52.9|50.5|52.95|50.55|52.8|50.4|0
1652204190000|2022-05-10 17:36:30|52.92|50.52|53|50.6|53|50.6|52.92|50.52|0
1652204200000|2022-05-10 17:36:40|52.9|50.5|52.75|50.35|52.9|50.5|52.75|50.35|0
1652204210000|2022-05-10 17:36:50|52.8|50.4|52.41|50.01|52.8|50.4|52.41|50.01|0
1652204220000|2022-05-10 17:37:00|52.56|50.16|52.46|50.06|52.56|50.16|52.41|50.01|0
1652204230000|2022-05-10 17:37:10|52.31|49.91|52.56|50.16|52.56|50.16|52.31|49.91|0
1652204240000|2022-05-10 17:37:20|52.51|50.11|52.61|50.21|52.61|50.21|52.51|50.11|0
1652204250000|2022-05-10 17:37:30|52.68|50.28|53.1|50.7|53.34|50.94|52.68|50.28|0
1652204260000|2022-05-10 17:37:40|53.22|50.82|53|50.6|53.25|50.85|53|50.6|0
1652204270000|2022-05-10 17:37:50|52.95|50.55|52.75|50.35|52.95|50.55|52.75|50.35|0
1652204280000|2022-05-10 17:38:00|52.8|50.4|52.61|50.21|52.8|50.4|52.61|50.21|0
1652204290000|2022-05-10 17:38:10|52.65|50.25|52.85|50.45|53|50.6|52.65|50.25|0
1652204300000|2022-05-10 17:38:20|52.65|50.25|52.85|50.45|52.87|50.47|52.65|50.25|0
1652204310000|2022-05-10 17:38:30|52.8|50.4|53.15|50.75|53.15|50.75|52.8|50.4|0
1652204320000|2022-05-10 17:38:40|53.1|50.7|52.8|50.4|53.1|50.7|52.8|50.4|0
1652204330000|2022-05-10 17:38:50|53|50.6|53|50.6|53.2|50.8|52.85|50.45|0
1652204340000|2022-05-10 17:39:00|52.95|50.55|52.75|50.35|52.95|50.55|52.75|50.35|0
1652204350000|2022-05-10 17:39:10|52.7|50.3|52.7|50.3|52.9|50.5|52.7|50.3|0
1652204360000|2022-05-10 17:39:20|52.75|50.35|53|50.6|53|50.6|52.75|50.35|0
1652204370000|2022-05-10 17:39:30|52.95|50.55|52.73|50.33|52.95|50.55|52.73|50.33|0
1652204380000|2022-05-10 17:39:40|52.8|50.4|52.68|50.28|52.8|50.4|52.68|50.28|0
1652204390000|2022-05-10 17:39:50|52.65|50.25|53.05|50.65|53.05|50.65|52.65|50.25|0
1652204400000|2022-05-10 17:40:00|53.12|50.72|53.19|50.79|53.19|50.79|53.12|50.72|0
1652204410000|2022-05-10 17:40:10|53.15|50.75|53.34|50.94|53.34|50.94|53.15|50.75|0
1652204420000|2022-05-10 17:40:20|53.59|51.19|53.69|51.29|53.69|51.29|53.59|51.19|0
1652204430000|2022-05-10 17:40:30|53.99|51.59|54.14|51.74|54.14|51.74|53.99|51.59|0
1652204440000|2022-05-10 17:40:40|54.19|51.79|54.24|51.84|54.24|51.84|54.04|51.64|0
1652204450000|2022-05-10 17:40:50|54.04|51.64|54.39|51.99|54.39|51.99|54.04|51.64|0
1652204460000|2022-05-10 17:41:00|54.46|52.06|54.29|51.89|54.46|52.06|54.19|51.79|0
1652204470000|2022-05-10 17:41:10|54.34|51.94|54.24|51.84|54.49|52.09|54.24|51.84|0
1652204480000|2022-05-10 17:41:20|54.29|51.89|54.14|51.74|54.34|51.94|54.14|51.74|0
1652204490000|2022-05-10 17:41:30|54.29|51.89|54.51|52.11|54.54|52.14|54.29|51.89|0
1652204500000|2022-05-10 17:41:40|54.54|52.14|54.79|52.39|54.79|52.39|54.54|52.14|0
1652204510000|2022-05-10 17:41:50|54.89|52.49|54.99|52.59|54.99|52.59|54.87|52.47|0
1652204520000|2022-05-10 17:42:00|54.89|52.49|55.1|52.7|55.32|52.92|54.89|52.49|0
1652204530000|2022-05-10 17:42:10|55.12|52.72|55.15|52.75|55.2|52.8|55.12|52.72|0
1652204540000|2022-05-10 17:42:20|54.94|52.54|54.51|52.11|54.94|52.54|54.51|52.11|0
1652204550000|2022-05-10 17:42:30|54.61|52.21|55.04|52.64|55.04|52.64|54.61|52.21|0
1652204560000|2022-05-10 17:42:40|54.94|52.54|54.89|52.49|54.94|52.54|54.79|52.39|0
1652204570000|2022-05-10 17:42:50|54.99|52.59|55.25|52.85|55.35|52.95|54.99|52.59|0
1652204580000|2022-05-10 17:43:00|54.99|52.59|55.3|52.9|55.3|52.9|54.99|52.59|0
1652204590000|2022-05-10 17:43:10|55.17|52.77|55.35|52.95|55.35|52.95|55.17|52.77|0
1652204600000|2022-05-10 17:43:20|55.45|53.05|55.48|53.08|55.48|53.08|55.45|53.05|0
1652204610000|2022-05-10 17:43:30|55.4|53|55.25|52.85|55.4|53|55.15|52.75|0
1652204620000|2022-05-10 17:43:40|54.99|52.59|54.99|52.59|54.99|52.59|54.84|52.44|0
1652204630000|2022-05-10 17:43:50|55.04|52.64|55.25|52.85|55.25|52.85|55.04|52.64|0
1652204640000|2022-05-10 17:44:00|54.94|52.54|54.89|52.49|55.2|52.8|54.89|52.49|0
1652204650000|2022-05-10 17:44:10|54.94|52.54|54.54|52.14|54.99|52.59|54.54|52.14|0
1652204660000|2022-05-10 17:44:20|54.64|52.24|54.44|52.04|54.64|52.24|54.39|51.99|0
1652204670000|2022-05-10 17:44:30|54.39|51.99|54.19|51.79|54.39|51.99|54.19|51.79|0
1652204680000|2022-05-10 17:44:40|54.29|51.89|54.31|51.91|54.34|51.94|54.29|51.89|0
1652204690000|2022-05-10 17:44:50|54.54|52.14|56.03|53.63|56.03|53.63|54.49|52.09|0
1652204700000|2022-05-10 17:45:00|54.16|51.76|54.36|51.96|54.36|51.96|54.16|51.76|0
1652204710000|2022-05-10 17:45:10|54.56|52.16|54.36|51.96|54.56|52.16|54.31|51.91|0
1652204720000|2022-05-10 17:45:20|54.16|51.76|54.23|51.83|54.23|51.83|54.01|51.61|0
1652204730000|2022-05-10 17:45:30|54.31|51.91|54.46|52.06|54.46|52.06|54.31|51.91|0
1652204740000|2022-05-10 17:45:40|54.61|52.21|54.61|52.21|54.61|52.21|54.56|52.16|0
1652204750000|2022-05-10 17:45:50|54.36|51.96|54.33|51.93|54.36|51.96|54.16|51.76|0
1652204760000|2022-05-10 17:46:00|54.43|52.03|54.51|52.11|54.66|52.26|54.43|52.03|0
1652204770000|2022-05-10 17:46:10|54.71|52.31|54.71|52.31|54.71|52.31|54.66|52.26|0
1652204780000|2022-05-10 17:46:20|54.46|52.06|54.31|51.91|54.61|52.21|54.31|51.91|0
1652204790000|2022-05-10 17:46:30|54.51|52.11|54.41|52.01|54.61|52.21|54.41|52.01|0
1652204800000|2022-05-10 17:46:40|54.51|52.11|54.66|52.26|54.66|52.26|54.51|52.11|0
1652204810000|2022-05-10 17:46:50|54.61|52.21|54.66|52.26|54.66|52.26|54.56|52.16|0
1652204820000|2022-05-10 17:47:00|54.56|52.16|55.06|52.66|55.06|52.66|54.56|52.16|0
1652204830000|2022-05-10 17:47:10|55.01|52.61|55.37|52.97|55.37|52.97|54.91|52.51|0
1652204840000|2022-05-10 17:47:20|55.44|53.04|55.52|53.12|55.52|53.12|55.27|52.87|0
1652204850000|2022-05-10 17:47:30|55.62|53.22|55.78|53.38|55.98|53.58|55.62|53.22|0
1652204860000|2022-05-10 17:47:40|55.88|53.48|55.98|53.58|55.98|53.58|55.83|53.43|0
1652204870000|2022-05-10 17:47:50|56.19|53.79|55.98|53.58|56.19|53.79|55.98|53.58|0
1652204880000|2022-05-10 17:48:00|56.04|53.64|56.04|53.64|56.04|53.64|55.78|53.38|0
1652204890000|2022-05-10 17:48:10|55.78|53.38|55.73|53.33|55.93|53.53|55.73|53.33|0
1652204900000|2022-05-10 17:48:20|55.78|53.38|55.52|53.12|55.78|53.38|55.52|53.12|0
1652204910000|2022-05-10 17:48:30|55.57|53.17|55.14|52.74|55.57|53.17|55.14|52.74|0
1652204920000|2022-05-10 17:48:40|55.17|52.77|55.52|53.12|55.52|53.12|55.17|52.77|0
1652204930000|2022-05-10 17:48:50|55.42|53.02|55.73|53.33|55.73|53.33|55.42|53.02|0
1652204940000|2022-05-10 17:49:00|55.88|53.48|56.29|53.89|56.29|53.89|55.88|53.48|0
1652204950000|2022-05-10 17:49:10|56.42|54.02|56.19|53.79|56.42|54.02|56.19|53.79|0
1652204960000|2022-05-10 17:49:20|56.14|53.74|55.83|53.43|56.14|53.74|55.83|53.43|0
1652204970000|2022-05-10 17:49:30|55.93|53.53|56.03|53.63|56.09|53.69|55.93|53.53|0
1652204980000|2022-05-10 17:49:40|55.93|53.53|56.34|53.94|56.34|53.94|55.93|53.53|0
1652204990000|2022-05-10 17:49:50|56.19|53.79|56.34|53.94|56.34|53.94|56.19|53.79|0
1652205000000|2022-05-10 17:50:00|56.29|53.89|56.03|53.63|56.4|54|56.03|53.63|0
1652205010000|2022-05-10 17:50:10|56.09|53.69|56.19|53.79|56.37|53.97|56.09|53.69|0
1652205020000|2022-05-10 17:50:20|56.14|53.74|56.09|53.69|56.14|53.74|56.03|53.63|0
1652205030000|2022-05-10 17:50:30|56.19|53.79|56.19|53.79|56.19|53.79|56.09|53.69|0
1652205040000|2022-05-10 17:50:40|56.11|53.71|56.34|53.94|56.34|53.94|56.11|53.71|0
1652205050000|2022-05-10 17:50:50|56.4|54|56.29|53.89|56.4|54|56.29|53.89|0
1652205060000|2022-05-10 17:51:00|56.24|53.84|56.6|54.2|56.6|54.2|56.24|53.84|0
1652205070000|2022-05-10 17:51:10|56.65|54.25|55.67|53.27|56.65|54.25|55.67|53.27|0
1652205080000|2022-05-10 17:51:20|56.03|53.63|55.73|53.33|56.03|53.63|55.73|53.33|0
1652205090000|2022-05-10 17:51:30|55.67|53.27|55.62|53.22|55.78|53.38|55.62|53.22|0
1652205100000|2022-05-10 17:51:40|55.37|52.97|55.16|52.76|55.37|52.97|55.16|52.76|0
1652205110000|2022-05-10 17:51:50|55.01|52.61|55.16|52.76|55.16|52.76|54.96|52.56|0
1652205120000|2022-05-10 17:52:00|55.06|52.66|55.06|52.66|55.06|52.66|54.91|52.51|0
1652205130000|2022-05-10 17:52:10|55.11|52.71|55.16|52.76|55.16|52.76|54.99|52.59|0
1652205140000|2022-05-10 17:52:20|55.11|52.71|54.98|52.58|55.24|52.84|54.98|52.58|0
1652205150000|2022-05-10 17:52:30|54.96|52.56|55.09|52.69|55.09|52.69|54.91|52.51|0
1652205160000|2022-05-10 17:52:40|54.96|52.56|55.04|52.64|55.04|52.64|54.96|52.56|0
1652205170000|2022-05-10 17:52:50|55.32|52.92|55.37|52.97|55.37|52.97|55.11|52.71|0
1652205180000|2022-05-10 17:53:00|55.57|53.17|55.7|53.3|55.7|53.3|55.52|53.12|0
1652205190000|2022-05-10 17:53:10|55.78|53.38|56.01|53.61|56.01|53.61|55.78|53.38|0
1652205200000|2022-05-10 17:53:20|56.34|53.94|55.88|53.48|56.34|53.94|55.88|53.48|0
1652205210000|2022-05-10 17:53:30|55.83|53.43|55.78|53.38|55.88|53.48|55.78|53.38|0
1652205220000|2022-05-10 17:53:40|55.83|53.43|55.67|53.27|56.08|53.68|55.67|53.27|0
1652205230000|2022-05-10 17:53:50|55.72|53.32|55.83|53.43|55.88|53.48|55.72|53.32|0
1652205240000|2022-05-10 17:54:00|56.03|53.63|56.29|53.89|56.29|53.89|55.93|53.53|0
1652205250000|2022-05-10 17:54:10|56.24|53.84|56.24|53.84|56.34|53.94|56.24|53.84|0
1652205260000|2022-05-10 17:54:20|56.39|53.99|55.88|53.48|56.39|53.99|55.88|53.48|0
1652205270000|2022-05-10 17:54:30|55.83|53.43|56.24|53.84|56.24|53.84|55.83|53.43|0
1652205280000|2022-05-10 17:54:40|56.03|53.63|56.08|53.68|56.08|53.68|55.93|53.53|0
1652205290000|2022-05-10 17:54:50|56.03|53.63|56.08|53.68|56.08|53.68|56.03|53.63|0
1652205300000|2022-05-10 17:55:00|56.39|53.99|56.29|53.89|56.39|53.99|56.21|53.81|0
1652205310000|2022-05-10 17:55:10|56.24|53.84|55.72|53.32|56.24|53.84|55.7|53.3|0
1652205320000|2022-05-10 17:55:20|55.78|53.38|55.88|53.48|55.88|53.48|55.67|53.27|0
1652205330000|2022-05-10 17:55:30|55.93|53.53|55.67|53.27|55.93|53.53|55.67|53.27|0
1652205340000|2022-05-10 17:55:40|55.62|53.22|55.88|53.48|55.93|53.53|55.62|53.22|0
1652205350000|2022-05-10 17:55:50|55.62|53.22|56.14|53.74|56.24|53.84|55.62|53.22|0
1652205360000|2022-05-10 17:56:00|55.93|53.53|56.08|53.68|56.08|53.68|55.93|53.53|0
1652205370000|2022-05-10 17:56:10|56.03|53.63|56.03|53.63|56.13|53.73|55.98|53.58|0
1652205380000|2022-05-10 17:56:20|55.83|53.43|56.29|53.89|56.34|53.94|55.83|53.43|0
1652205390000|2022-05-10 17:56:30|56.39|53.99|56.44|54.04|56.44|54.04|56.39|53.99|0
1652205400000|2022-05-10 17:56:40|56.55|54.15|56.65|54.25|56.65|54.25|56.55|54.15|0
1652205410000|2022-05-10 17:56:50|56.86|54.46|56.96|54.56|56.96|54.56|56.86|54.46|0
1652205420000|2022-05-10 17:57:00|56.76|54.36|56.57|54.17|56.76|54.36|56.57|54.17|0
1652205430000|2022-05-10 17:57:10|56.44|54.04|56.55|54.15|56.55|54.15|56.44|54.04|0
1652205440000|2022-05-10 17:57:20|56.7|54.3|56.91|54.51|56.91|54.51|56.7|54.3|0
1652205450000|2022-05-10 17:57:30|56.86|54.46|56.86|54.46|56.86|54.46|56.65|54.25|0
1652205460000|2022-05-10 17:57:40|56.76|54.36|56.73|54.33|56.76|54.36|56.68|54.28|0
1652205470000|2022-05-10 17:57:50|56.81|54.41|56.34|53.94|56.81|54.41|56.34|53.94|0
1652205480000|2022-05-10 17:58:00|56.39|53.99|56.6|54.2|56.6|54.2|56.29|53.89|0
1652205490000|2022-05-10 17:58:10|56.68|54.28|56.81|54.41|56.81|54.41|56.55|54.15|0
1652205500000|2022-05-10 17:58:20|56.86|54.46|56.81|54.41|56.86|54.46|56.7|54.3|0
1652205510000|2022-05-10 17:58:30|56.96|54.56|57.02|54.62|57.02|54.62|56.91|54.51|0
1652205520000|2022-05-10 17:58:40|56.96|54.56|57.02|54.62|57.07|54.67|56.96|54.56|0
1652205530000|2022-05-10 17:58:50|57.07|54.67|57.17|54.77|57.17|54.77|57.07|54.67|0
1652205540000|2022-05-10 17:59:00|57.28|54.88|57.07|54.67|57.3|54.9|57.07|54.67|0
1652205550000|2022-05-10 17:59:10|57.02|54.62|57.01|54.61|57.07|54.67|56.96|54.56|0
1652205560000|2022-05-10 17:59:20|57.2|54.8|57.28|54.88|57.28|54.88|57.2|54.8|0
1652205570000|2022-05-10 17:59:30|57.33|54.93|57.43|55.03|57.43|55.03|57.33|54.93|0
1652205580000|2022-05-10 17:59:40|57.38|54.98|57.64|55.24|57.64|55.24|57.38|54.98|0
1652205590000|2022-05-10 17:59:50|57.7|55.3|57.49|55.09|57.7|55.3|57.49|55.09|0
1652205600000|2022-05-10 18:00:00|57.64|55.24|57.38|54.98|57.75|55.35|57.38|54.98|0
1652205610000|2022-05-10 18:00:10|57.35|54.95|57.38|54.98|57.62|55.22|57.35|54.95|0
1652205620000|2022-05-10 18:00:20|57.12|54.72|56.86|54.46|57.12|54.72|56.86|54.46|0
1652205630000|2022-05-10 18:00:30|56.75|54.35|57.59|55.19|57.59|55.19|56.75|54.35|0
1652205640000|2022-05-10 18:00:40|57.64|55.24|57.38|54.98|57.64|55.24|57.38|54.98|0
1652205650000|2022-05-10 18:00:50|57.59|55.19|56.96|54.56|57.59|55.19|56.96|54.56|0
1652205660000|2022-05-10 18:01:00|57.09|54.69|56.7|54.3|57.09|54.69|56.49|54.09|0
1652205670000|2022-05-10 18:01:10|56.65|54.25|56.52|54.12|56.75|54.35|56.52|54.12|0
1652205680000|2022-05-10 18:01:20|56.65|54.25|56.34|53.94|56.65|54.25|56.34|53.94|0
1652205690000|2022-05-10 18:01:30|56.36|53.96|56.34|53.94|56.36|53.96|56.29|53.89|0
1652205700000|2022-05-10 18:01:40|56.42|54.02|56.44|54.04|56.44|54.04|56.39|53.99|0
1652205710000|2022-05-10 18:01:50|56.29|53.89|56.34|53.94|56.34|53.94|56.13|53.73|0
1652205720000|2022-05-10 18:02:00|56.44|54.04|56.55|54.15|56.57|54.17|56.44|54.04|0
1652205730000|2022-05-10 18:02:10|56.96|54.56|56.91|54.51|56.96|54.56|56.91|54.51|0
1652205740000|2022-05-10 18:02:20|56.75|54.35|56.67|54.27|56.75|54.35|56.6|54.2|0
1652205750000|2022-05-10 18:02:30|56.91|54.51|57.12|54.72|57.12|54.72|56.91|54.51|0
1652205760000|2022-05-10 18:02:40|57.07|54.67|57.43|55.03|57.43|55.03|57.07|54.67|0
1652205770000|2022-05-10 18:02:50|57.59|55.19|58.01|55.61|58.01|55.61|57.59|55.19|0
1652205780000|2022-05-10 18:03:00|57.8|55.4|57.75|55.35|57.8|55.4|57.69|55.29|0
1652205790000|2022-05-10 18:03:10|57.9|55.5|57.64|55.24|57.9|55.5|57.59|55.19|0
1652205800000|2022-05-10 18:03:20|57.54|55.14|57.17|54.77|57.54|55.14|57.17|54.77|0
1652205810000|2022-05-10 18:03:30|57.27|54.87|57.17|54.77|57.27|54.87|57.17|54.77|0
1652205820000|2022-05-10 18:03:40|57.27|54.87|57.33|54.93|57.33|54.93|57.27|54.87|0
1652205830000|2022-05-10 18:03:50|57.35|54.95|57.64|55.24|57.8|55.4|57.35|54.95|0
1652205840000|2022-05-10 18:04:00|57.8|55.4|57.69|55.29|57.8|55.4|57.59|55.19|0
1652205850000|2022-05-10 18:04:10|57.8|55.4|57.75|55.35|57.9|55.5|57.75|55.35|0
1652205860000|2022-05-10 18:04:20|57.48|55.08|57.33|54.93|57.48|55.08|57.22|54.82|0
1652205870000|2022-05-10 18:04:30|57.35|54.95|57.22|54.82|57.35|54.95|57.01|54.61|0
1652205880000|2022-05-10 18:04:40|57.54|55.14|57.33|54.93|57.54|55.14|57.22|54.82|0
1652205890000|2022-05-10 18:04:50|57.59|55.19|57.43|55.03|57.59|55.19|57.35|54.95|0
1652205900000|2022-05-10 18:05:00|57.64|55.24|57.69|55.29|57.69|55.29|57.59|55.19|0
1652205910000|2022-05-10 18:05:10|57.43|55.03|57.59|55.19|57.59|55.19|57.4|55|0
1652205920000|2022-05-10 18:05:20|57.64|55.24|57.54|55.14|57.64|55.24|57.54|55.14|0
1652205930000|2022-05-10 18:05:30|57.59|55.19|57.27|54.87|57.64|55.24|57.25|54.85|0
1652205940000|2022-05-10 18:05:40|57.14|54.74|56.75|54.35|57.14|54.74|56.75|54.35|0
1652205950000|2022-05-10 18:05:50|56.7|54.3|56.73|54.33|56.8|54.4|56.7|54.3|0
1652205960000|2022-05-10 18:06:00|56.8|54.4|56.8|54.4|56.88|54.48|56.8|54.4|0
1652205970000|2022-05-10 18:06:10|57.44|55.04|57.28|54.88|57.44|55.04|57.13|54.73|0
1652205980000|2022-05-10 18:06:20|57.15|54.75|56.92|54.52|57.15|54.75|56.92|54.52|0
1652205990000|2022-05-10 18:06:30|56.56|54.16|56.45|54.05|56.76|54.36|56.45|54.05|0
1652206000000|2022-05-10 18:06:40|56.61|54.21|56.25|53.85|56.61|54.21|56.09|53.69|0
1652206010000|2022-05-10 18:06:50|56.3|53.9|56.45|54.05|56.56|54.16|56.25|53.85|0
1652206020000|2022-05-10 18:07:00|56.66|54.26|56.56|54.16|56.66|54.26|56.35|53.95|0
1652206030000|2022-05-10 18:07:10|56.3|53.9|56.14|53.74|56.3|53.9|56.14|53.74|0
1652206040000|2022-05-10 18:07:20|56.2|53.8|55.94|53.54|56.2|53.8|55.84|53.44|0
1652206050000|2022-05-10 18:07:30|56.04|53.64|56.35|53.95|56.4|54|56.04|53.64|0
1652206060000|2022-05-10 18:07:40|56.56|54.16|56.45|54.05|56.56|54.16|56.45|54.05|0
1652206070000|2022-05-10 18:07:50|56.4|54|56.3|53.9|56.4|54|56.3|53.9|0
1652206080000|2022-05-10 18:08:00|56.25|53.85|56.14|53.74|56.25|53.85|55.99|53.59|0
1652206090000|2022-05-10 18:08:10|56.35|53.95|56.25|53.85|56.4|54|56.25|53.85|0
1652206100000|2022-05-10 18:08:20|56.19|53.79|56.61|54.21|56.66|54.26|56.19|53.79|0
1652206110000|2022-05-10 18:08:30|56.81|54.41|56.81|54.41|56.81|54.41|56.74|54.34|0
1652206120000|2022-05-10 18:08:40|56.71|54.31|56.56|54.16|56.71|54.31|56.56|54.16|0
1652206130000|2022-05-10 18:08:50|56.66|54.26|56.37|53.97|56.66|54.26|56.3|53.9|0
1652206140000|2022-05-10 18:09:00|56.4|54|56.4|54|56.45|54.05|56.4|54|0
1652206150000|2022-05-10 18:09:10|56.45|54.05|56.61|54.21|56.61|54.21|56.45|54.05|0
1652206160000|2022-05-10 18:09:20|56.76|54.36|56.92|54.52|56.92|54.52|56.61|54.21|0
1652206170000|2022-05-10 18:09:30|56.79|54.39|56.92|54.52|56.92|54.52|56.76|54.36|0
1652206180000|2022-05-10 18:09:40|56.87|54.47|56.5|54.1|56.92|54.52|56.5|54.1|0
1652206190000|2022-05-10 18:09:50|56.45|54.05|55.94|53.54|56.45|54.05|55.94|53.54|0
1652206200000|2022-05-10 18:10:00|55.99|53.59|56.4|54|56.4|54|55.99|53.59|0
1652206210000|2022-05-10 18:10:10|56.14|53.74|56.4|54|56.4|54|56.04|53.64|0
1652206220000|2022-05-10 18:10:20|56.09|53.69|56.14|53.74|56.14|53.74|55.99|53.59|0
1652206230000|2022-05-10 18:10:30|56.19|53.79|56.14|53.74|56.19|53.79|56.14|53.74|0
1652206240000|2022-05-10 18:10:40|56.27|53.87|55.94|53.54|56.27|53.87|55.94|53.54|0
1652206250000|2022-05-10 18:10:50|55.83|53.43|55.89|53.49|55.99|53.59|55.83|53.43|0
1652206260000|2022-05-10 18:11:00|55.53|53.13|55.63|53.23|55.63|53.23|55.53|53.13|0
1652206270000|2022-05-10 18:11:10|55.78|53.38|55.99|53.59|55.99|53.59|55.78|53.38|0
1652206280000|2022-05-10 18:11:20|55.83|53.43|55.78|53.38|55.94|53.54|55.78|53.38|0
1652206290000|2022-05-10 18:11:30|55.83|53.43|55.78|53.38|55.94|53.54|55.78|53.38|0
1652206300000|2022-05-10 18:11:40|55.83|53.43|55.68|53.28|55.83|53.43|55.68|53.28|0
1652206310000|2022-05-10 18:11:50|55.58|53.18|56.14|53.74|56.14|53.74|55.58|53.18|0
1652206320000|2022-05-10 18:12:00|55.89|53.49|56.19|53.79|56.19|53.79|55.89|53.49|0
1652206330000|2022-05-10 18:12:10|56.35|53.95|56.3|53.9|56.45|54.05|56.3|53.9|0
1652206340000|2022-05-10 18:12:20|56.24|53.84|56.27|53.87|56.3|53.9|56.24|53.84|0
1652206350000|2022-05-10 18:12:30|56.24|53.84|55.89|53.49|56.24|53.84|55.86|53.46|0
1652206360000|2022-05-10 18:12:40|56.14|53.74|56.24|53.84|56.24|53.84|56.14|53.74|0
1652206370000|2022-05-10 18:12:50|56.04|53.64|56.04|53.64|56.09|53.69|56.04|53.64|0
1652206380000|2022-05-10 18:13:00|55.86|53.46|55.99|53.59|56.09|53.69|55.86|53.46|0
1652206390000|2022-05-10 18:13:10|56.04|53.64|55.94|53.54|56.24|53.84|55.94|53.54|0
1652206400000|2022-05-10 18:13:20|55.99|53.59|55.94|53.54|56.04|53.64|55.94|53.54|0
1652206410000|2022-05-10 18:13:30|56.04|53.64|56.09|53.69|56.14|53.74|56.04|53.64|0
1652206420000|2022-05-10 18:13:40|56.14|53.74|56.61|54.21|56.61|54.21|56.09|53.69|0
1652206430000|2022-05-10 18:13:50|56.81|54.41|56.86|54.46|57.07|54.67|56.81|54.41|0
1652206440000|2022-05-10 18:14:00|57.7|55.3|57.38|54.98|57.7|55.3|57.38|54.98|0
1652206450000|2022-05-10 18:14:10|57.49|55.09|57.8|55.4|57.8|55.4|57.49|55.09|0
1652206460000|2022-05-10 18:14:20|57.7|55.3|57.96|55.56|57.96|55.56|57.7|55.3|0
1652206470000|2022-05-10 18:14:30|58.07|55.67|58.14|55.74|58.14|55.74|57.93|55.53|0
1652206480000|2022-05-10 18:14:40|58.3|55.9|58.22|55.82|58.38|55.98|58.22|55.82|0
1652206490000|2022-05-10 18:14:50|58.17|55.77|57.96|55.56|58.17|55.77|57.8|55.4|0
1652206500000|2022-05-10 18:15:00|57.8|55.4|57.8|55.4|57.91|55.51|57.7|55.3|0
1652206510000|2022-05-10 18:15:10|58.01|55.61|57.75|55.35|58.01|55.61|57.75|55.35|0
1652206520000|2022-05-10 18:15:20|57.8|55.4|56.92|54.52|57.8|55.4|56.92|54.52|0
1652206530000|2022-05-10 18:15:30|56.86|54.46|55.78|53.38|56.86|54.46|55.78|53.38|0
1652206540000|2022-05-10 18:15:40|55.73|53.33|55.73|53.33|55.73|53.33|55.53|53.13|0
1652206550000|2022-05-10 18:15:50|55.63|53.23|55.78|53.38|55.78|53.38|55.63|53.23|0
1652206560000|2022-05-10 18:16:00|55.88|53.48|55.02|52.62|55.88|53.48|54.87|52.47|0
1652206570000|2022-05-10 18:16:10|55.17|52.77|54.16|51.76|55.17|52.77|54.16|51.76|0
1652206580000|2022-05-10 18:16:20|54.21|51.81|53.86|51.46|54.24|51.84|53.86|51.46|0
1652206590000|2022-05-10 18:16:30|53.81|51.41|53.81|51.41|53.81|51.41|53.71|51.31|0
1652206600000|2022-05-10 18:16:40|54.01|51.61|53.59|51.19|54.01|51.61|53.59|51.19|0
1652206610000|2022-05-10 18:16:50|53.56|51.16|53.56|51.16|53.66|51.26|53.56|51.16|0
1652206620000|2022-05-10 18:17:00|53.84|51.44|53.39|50.99|53.84|51.44|53.39|50.99|0
1652206630000|2022-05-10 18:17:10|53.52|51.12|53.81|51.41|53.81|51.41|53.52|51.12|0
1652206640000|2022-05-10 18:17:20|53.76|51.36|53.91|51.51|53.91|51.51|53.76|51.36|0
1652206650000|2022-05-10 18:17:30|53.81|51.41|53.61|51.21|53.96|51.56|53.61|51.21|0
1652206660000|2022-05-10 18:17:40|53.66|51.26|53.32|50.92|53.66|51.26|53.32|50.92|0
1652206670000|2022-05-10 18:17:50|53.37|50.97|53.66|51.26|53.79|51.39|53.37|50.97|0
1652206680000|2022-05-10 18:18:00|53.91|51.51|53.96|51.56|54.21|51.81|53.91|51.51|0
1652206690000|2022-05-10 18:18:10|54.16|51.76|53.96|51.56|54.16|51.76|53.96|51.56|0
1652206700000|2022-05-10 18:18:20|54.06|51.66|54.06|51.66|54.11|51.71|54.01|51.61|0
1652206710000|2022-05-10 18:18:30|54.01|51.61|54.46|52.06|54.46|52.06|54.01|51.61|0
1652206720000|2022-05-10 18:18:40|54.56|52.16|55.17|52.77|55.42|53.02|54.56|52.16|0
1652206730000|2022-05-10 18:18:50|55.02|52.62|55.42|53.02|55.42|53.02|55.02|52.62|0
1652206740000|2022-05-10 18:19:00|55.88|53.48|56.24|53.84|56.24|53.84|55.78|53.38|0
1652206750000|2022-05-10 18:19:10|56.04|53.64|56.34|53.94|56.34|53.94|56.04|53.64|0
1652206760000|2022-05-10 18:19:20|56.14|53.74|55.68|53.28|56.14|53.74|55.68|53.28|0
1652206770000|2022-05-10 18:19:30|55.98|53.58|55.78|53.38|55.98|53.58|55.58|53.18|0
1652206780000|2022-05-10 18:19:40|55.88|53.48|55.68|53.28|55.93|53.53|55.68|53.28|0
1652206790000|2022-05-10 18:19:50|55.78|53.38|55.88|53.48|55.88|53.48|55.58|53.18|0
1652206800000|2022-05-10 18:20:00|55.98|53.58|55.47|53.07|55.98|53.58|55.47|53.07|0
1652206810000|2022-05-10 18:20:10|55.32|52.92|55.88|53.48|55.88|53.48|55.32|52.92|0
1652206820000|2022-05-10 18:20:20|55.68|53.28|55.78|53.38|55.78|53.38|55.68|53.28|0
1652206830000|2022-05-10 18:20:30|56.09|53.69|55.98|53.58|56.45|54.05|55.98|53.58|0
1652206840000|2022-05-10 18:20:40|55.73|53.33|55.58|53.18|55.73|53.33|55.58|53.18|0
1652206850000|2022-05-10 18:20:50|55.42|53.02|55.4|53|55.58|53.18|55.4|53|0
1652206860000|2022-05-10 18:21:00|55.47|53.07|55.58|53.18|55.73|53.33|55.32|52.92|0
1652206870000|2022-05-10 18:21:10|55.52|53.12|55.52|53.12|55.52|53.12|55.5|53.1|0
1652206880000|2022-05-10 18:21:20|55.37|52.97|55.83|53.43|55.83|53.43|55.37|52.97|0
1652206890000|2022-05-10 18:21:30|55.93|53.53|55.93|53.53|55.98|53.58|55.88|53.48|0
1652206900000|2022-05-10 18:21:40|56.19|53.79|56.01|53.61|56.19|53.79|55.98|53.58|0
1652206910000|2022-05-10 18:21:50|55.93|53.53|55.83|53.43|55.98|53.58|55.83|53.43|0
1652206920000|2022-05-10 18:22:00|56.09|53.69|56.34|53.94|56.34|53.94|56.09|53.69|0
1652206930000|2022-05-10 18:22:10|56.6|54.2|56.5|54.1|56.6|54.2|56.34|53.94|0
1652206940000|2022-05-10 18:22:20|56.4|54|56.47|54.07|56.57|54.17|56.4|54|0
1652206950000|2022-05-10 18:22:30|56.45|54.05|56.47|54.07|56.57|54.17|56.45|54.05|0
1652206960000|2022-05-10 18:22:40|56.5|54.1|56.04|53.64|56.5|54.1|56.04|53.64|0
1652206970000|2022-05-10 18:22:50|56.19|53.79|56.03|53.63|56.19|53.79|56.03|53.63|0
1652206980000|2022-05-10 18:23:00|56.14|53.74|55.88|53.48|56.14|53.74|55.88|53.48|0
1652206990000|2022-05-10 18:23:10|55.73|53.33|55.63|53.23|55.78|53.38|55.63|53.23|0
1652207000000|2022-05-10 18:23:20|55.73|53.33|55.57|53.17|55.73|53.33|55.47|53.07|0
1652207010000|2022-05-10 18:23:30|55.42|53.02|55.63|53.23|55.63|53.23|55.42|53.02|0
1652207020000|2022-05-10 18:23:40|55.6|53.2|55.22|52.82|55.6|53.2|55.22|52.82|0
1652207030000|2022-05-10 18:23:50|54.86|52.46|54.21|51.81|54.91|52.51|54.21|51.81|0
1652207040000|2022-05-10 18:24:00|54.41|52.01|54.16|51.76|54.41|52.01|54.06|51.66|0
1652207050000|2022-05-10 18:24:10|53.86|51.46|54.06|51.66|54.06|51.66|53.86|51.46|0
1652207060000|2022-05-10 18:24:20|54.21|51.81|54.21|51.81|54.48|52.08|54.16|51.76|0
1652207070000|2022-05-10 18:24:30|54.11|51.71|54.21|51.81|54.26|51.86|54.11|51.71|0
1652207080000|2022-05-10 18:24:40|54.41|52.01|54.33|51.93|54.41|52.01|54.16|51.76|0
1652207090000|2022-05-10 18:24:50|54.26|51.86|54.16|51.76|54.56|52.16|54.16|51.76|0
1652207100000|2022-05-10 18:25:00|54.21|51.81|53.71|51.31|54.21|51.81|53.71|51.31|0
1652207110000|2022-05-10 18:25:10|53.96|51.56|54.11|51.71|54.11|51.71|53.96|51.56|0
1652207120000|2022-05-10 18:25:20|54.01|51.61|54.03|51.63|54.03|51.63|53.86|51.46|0
1652207130000|2022-05-10 18:25:30|54.36|51.96|54.21|51.81|54.36|51.96|53.96|51.56|0
1652207140000|2022-05-10 18:25:40|54.26|51.86|53.91|51.51|54.26|51.86|53.91|51.51|0
1652207150000|2022-05-10 18:25:50|53.86|51.46|53.86|51.46|53.96|51.56|53.86|51.46|0
1652207160000|2022-05-10 18:26:00|53.51|51.11|53.61|51.21|53.81|51.41|53.51|51.11|0
1652207170000|2022-05-10 18:26:10|53.51|51.11|53.12|50.72|53.51|51.11|53.12|50.72|0
1652207180000|2022-05-10 18:26:20|53.02|50.62|53.41|51.01|53.41|51.01|53.02|50.62|0
1652207190000|2022-05-10 18:26:30|53.49|51.09|53.41|51.01|53.49|51.09|53.31|50.91|0
1652207200000|2022-05-10 18:26:40|53.31|50.91|53.14|50.74|53.31|50.91|53.07|50.67|0
1652207210000|2022-05-10 18:26:50|53.12|50.72|53.12|50.72|53.12|50.72|53.04|50.64|0
1652207220000|2022-05-10 18:27:00|52.77|50.37|52.87|50.47|52.87|50.47|52.75|50.35|0
1652207230000|2022-05-10 18:27:10|52.77|50.37|52.58|50.18|52.77|50.37|52.58|50.18|0
1652207240000|2022-05-10 18:27:20|52.53|50.13|52.48|50.08|52.7|50.3|52.48|50.08|0
1652207250000|2022-05-10 18:27:30|52.43|50.03|52.19|49.79|52.43|50.03|52.19|49.79|0
1652207260000|2022-05-10 18:27:40|52.28|49.88|52.19|49.79|52.28|49.88|52.09|49.69|0
1652207270000|2022-05-10 18:27:50|52.09|49.69|52.09|49.69|52.09|49.69|51.89|49.49|0
1652207280000|2022-05-10 18:28:00|52.33|49.93|52.8|50.4|52.82|50.42|52.33|49.93|0
1652207290000|2022-05-10 18:28:10|52.82|50.42|52.89|50.49|52.97|50.57|52.82|50.42|0
1652207300000|2022-05-10 18:28:20|53.51|51.11|53.71|51.31|53.71|51.31|53.51|51.11|0
1652207310000|2022-05-10 18:28:30|54.16|51.76|53.56|51.16|54.16|51.76|53.56|51.16|0
1652207320000|2022-05-10 18:28:40|53.46|51.06|53.51|51.11|53.66|51.26|53.46|51.06|0
1652207330000|2022-05-10 18:28:50|53.41|51.01|53.16|50.76|53.41|51.01|53.07|50.67|0
1652207340000|2022-05-10 18:29:00|53.04|50.64|52.6|50.2|53.12|50.72|52.6|50.2|0
1652207350000|2022-05-10 18:29:10|52.77|50.37|52.87|50.47|52.87|50.47|52.77|50.37|0
1652207360000|2022-05-10 18:29:20|52.84|50.44|53.21|50.81|53.41|51.01|52.84|50.44|0
1652207370000|2022-05-10 18:29:30|53.12|50.72|53.26|50.86|53.44|51.04|53.12|50.72|0
1652207380000|2022-05-10 18:29:40|53.21|50.81|52.97|50.57|53.26|50.86|52.92|50.52|0
1652207390000|2022-05-10 18:29:50|53.26|50.86|53.41|51.01|53.41|51.01|53.26|50.86|0
1652207400000|2022-05-10 18:30:00|53.51|51.11|53.39|50.99|53.51|51.11|53.36|50.96|0
1652207410000|2022-05-10 18:30:10|53.41|51.01|53.46|51.06|53.61|51.21|53.41|51.01|0
1652207420000|2022-05-10 18:30:20|53.51|51.11|53.51|51.11|53.51|51.11|53.41|51.01|0
1652207430000|2022-05-10 18:30:30|53.76|51.36|54.11|51.71|54.11|51.71|53.66|51.26|0
1652207440000|2022-05-10 18:30:40|54.06|51.66|53.66|51.26|54.06|51.66|53.66|51.26|0
1652207450000|2022-05-10 18:30:50|53.76|51.36|53.71|51.31|53.76|51.36|53.51|51.11|0
1652207460000|2022-05-10 18:31:00|53.76|51.36|53.26|50.86|53.76|51.36|53.26|50.86|0
1652207470000|2022-05-10 18:31:10|53.41|51.01|53.31|50.91|53.41|51.01|53.26|50.86|0
1652207480000|2022-05-10 18:31:20|53.41|51.01|53.46|51.06|53.56|51.16|53.36|50.96|0
1652207490000|2022-05-10 18:31:30|52.97|50.57|53.02|50.62|53.21|50.81|52.97|50.57|0
1652207500000|2022-05-10 18:31:40|52.97|50.57|52.82|50.42|52.97|50.57|52.67|50.27|0
1652207510000|2022-05-10 18:31:50|52.77|50.37|52.92|50.52|52.92|50.52|52.77|50.37|0
1652207520000|2022-05-10 18:32:00|53.31|50.91|53.26|50.86|53.43|51.03|53.26|50.86|0
1652207530000|2022-05-10 18:32:10|53.43|51.03|53.34|50.94|53.46|51.06|53.34|50.94|0
1652207540000|2022-05-10 18:32:20|53.29|50.89|53.16|50.76|53.29|50.89|53.16|50.76|0
1652207550000|2022-05-10 18:32:30|53.11|50.71|53.21|50.81|53.21|50.81|53.11|50.71|0
1652207560000|2022-05-10 18:32:40|53.06|50.66|53.36|50.96|53.36|50.96|53.06|50.66|0
1652207570000|2022-05-10 18:32:50|53.21|50.81|53.11|50.71|53.31|50.91|53.11|50.71|0
1652207580000|2022-05-10 18:33:00|53.31|50.91|53.41|51.01|53.41|51.01|53.19|50.79|0
1652207590000|2022-05-10 18:33:10|53.16|50.76|53.09|50.69|53.21|50.81|53.09|50.69|0
1652207600000|2022-05-10 18:33:20|52.92|50.52|52.99|50.59|53.02|50.62|52.92|50.52|0
1652207610000|2022-05-10 18:33:30|52.92|50.52|52.72|50.32|52.97|50.57|52.72|50.32|0
1652207620000|2022-05-10 18:33:40|52.87|50.47|53.02|50.62|53.11|50.71|52.82|50.42|0
1652207630000|2022-05-10 18:33:50|53.21|50.81|53.31|50.91|53.31|50.91|53.14|50.74|0
1652207640000|2022-05-10 18:34:00|53.16|50.76|52.97|50.57|53.16|50.76|52.92|50.52|0
1652207650000|2022-05-10 18:34:10|53.11|50.71|52.92|50.52|53.31|50.91|52.92|50.52|0
1652207660000|2022-05-10 18:34:20|52.87|50.47|52.67|50.27|52.87|50.47|52.67|50.27|0
1652207670000|2022-05-10 18:34:30|52.77|50.37|52.67|50.27|52.82|50.42|52.67|50.27|0
1652207680000|2022-05-10 18:34:40|53.01|50.61|52.87|50.47|53.01|50.61|52.87|50.47|0
1652207690000|2022-05-10 18:34:50|52.82|50.42|53.26|50.86|53.26|50.86|52.82|50.42|0
1652207700000|2022-05-10 18:35:00|53.11|50.71|53.78|51.38|53.81|51.41|53.11|50.71|0
1652207710000|2022-05-10 18:35:10|53.81|51.41|53.56|51.16|53.81|51.41|53.56|51.16|0
1652207720000|2022-05-10 18:35:20|53.71|51.31|54.16|51.76|54.16|51.76|53.71|51.31|0
1652207730000|2022-05-10 18:35:30|53.91|51.51|53.46|51.06|53.91|51.51|53.46|51.06|0
1652207740000|2022-05-10 18:35:40|53.81|51.41|53.83|51.43|54.06|51.66|53.81|51.41|0
1652207750000|2022-05-10 18:35:50|54.06|51.66|54.46|52.06|54.46|52.06|54.06|51.66|0
1652207760000|2022-05-10 18:36:00|54.21|51.81|54.31|51.91|54.38|51.98|54.21|51.81|0
1652207770000|2022-05-10 18:36:10|54.41|52.01|54.76|52.36|54.76|52.36|54.31|51.91|0
1652207780000|2022-05-10 18:36:20|54.81|52.41|54.66|52.26|54.81|52.41|54.66|52.26|0
1652207790000|2022-05-10 18:36:30|54.98|52.58|54.81|52.41|54.98|52.58|54.76|52.36|0
1652207800000|2022-05-10 18:36:40|54.71|52.31|54.58|52.18|54.71|52.31|54.51|52.11|0
1652207810000|2022-05-10 18:36:50|54.36|51.96|53.98|51.58|54.36|51.96|53.98|51.58|0
1652207820000|2022-05-10 18:37:00|54.16|51.76|53.91|51.51|54.16|51.76|53.91|51.51|0
1652207830000|2022-05-10 18:37:10|54.36|51.96|54.2|51.8|54.51|52.11|54.2|51.8|0
1652207840000|2022-05-10 18:37:20|54.1|51.7|53.46|51.06|54.1|51.7|53.46|51.06|0
1652207850000|2022-05-10 18:37:30|53.26|50.86|53.41|51.01|53.41|51.01|53.26|50.86|0
1652207860000|2022-05-10 18:37:40|53.26|50.86|53.36|50.96|53.36|50.96|53.16|50.76|0
1652207870000|2022-05-10 18:37:50|53.26|50.86|53.58|51.18|53.58|51.18|53.21|50.81|0
1652207880000|2022-05-10 18:38:00|53.46|51.06|53.31|50.91|53.46|51.06|53.16|50.76|0
1652207890000|2022-05-10 18:38:10|53.41|51.01|53.73|51.33|53.81|51.41|53.41|51.01|0
1652207900000|2022-05-10 18:38:20|53.86|51.46|53.56|51.16|53.9|51.5|53.48|51.08|0
1652207910000|2022-05-10 18:38:30|53.61|51.21|53.71|51.31|53.71|51.31|53.51|51.11|0
1652207920000|2022-05-10 18:38:40|53.81|51.41|53.66|51.26|53.81|51.41|53.66|51.26|0
1652207930000|2022-05-10 18:38:50|53.51|51.11|53.51|51.11|53.61|51.21|53.51|51.11|0
1652207940000|2022-05-10 18:39:00|53.36|50.96|53.68|51.28|53.68|51.28|53.36|50.96|0
1652207950000|2022-05-10 18:39:10|53.56|51.16|53.21|50.81|53.56|51.16|53.21|50.81|0
1652207960000|2022-05-10 18:39:20|53.41|51.01|53.41|51.01|53.43|51.03|53.41|51.01|0
1652207970000|2022-05-10 18:39:30|53.16|50.76|53.36|50.96|53.36|50.96|53.16|50.76|0
1652207980000|2022-05-10 18:39:40|53.41|51.01|53.31|50.91|53.41|51.01|53.26|50.86|0
1652207990000|2022-05-10 18:39:50|53.21|50.81|53.46|51.06|53.51|51.11|53.21|50.81|0
1652208000000|2022-05-10 18:40:00|53.01|50.61|52.87|50.47|53.23|50.83|52.87|50.47|0
1652208010000|2022-05-10 18:40:10|52.57|50.17|52.82|50.42|52.91|50.51|52.5|50.1|0
1652208020000|2022-05-10 18:40:20|52.67|50.27|52.13|49.73|52.67|50.27|52.13|49.73|0
1652208030000|2022-05-10 18:40:30|52.18|49.78|52.18|49.78|52.18|49.78|52.04|49.64|0
1652208040000|2022-05-10 18:40:40|52.25|49.85|52.62|50.22|52.62|50.22|52.25|49.85|0
1652208050000|2022-05-10 18:40:50|53.16|50.76|53.31|50.91|53.31|50.91|53.11|50.71|0
1652208060000|2022-05-10 18:41:00|53.21|50.81|53.16|50.76|53.26|50.86|53.16|50.76|0
1652208070000|2022-05-10 18:41:10|53.36|50.96|53.26|50.86|53.36|50.96|53.26|50.86|0
1652208080000|2022-05-10 18:41:20|53.01|50.61|53.61|51.21|53.61|51.21|53.01|50.61|0
1652208090000|2022-05-10 18:41:30|53.8|51.4|54.2|51.8|54.2|51.8|53.8|51.4|0
1652208100000|2022-05-10 18:41:40|54.35|51.95|54.35|51.95|54.5|52.1|54.25|51.85|0
1652208110000|2022-05-10 18:41:50|54.38|51.98|54.55|52.15|54.68|52.28|54.38|51.98|0
1652208120000|2022-05-10 18:42:00|54.73|52.33|55.21|52.81|55.21|52.81|54.6|52.2|0
1652208130000|2022-05-10 18:42:10|55.36|52.96|55.74|53.34|55.77|53.37|55.36|52.96|0
1652208140000|2022-05-10 18:42:20|55.67|53.27|55.41|53.01|55.67|53.27|55.31|52.91|0
1652208150000|2022-05-10 18:42:30|55.26|52.86|55.06|52.66|55.29|52.89|55.06|52.66|0
1652208160000|2022-05-10 18:42:40|55.26|52.86|55.52|53.12|55.52|53.12|55.26|52.86|0
1652208170000|2022-05-10 18:42:50|55.54|53.14|55.52|53.12|55.62|53.22|55.52|53.12|0
1652208180000|2022-05-10 18:43:00|55.82|53.42|55.77|53.37|55.82|53.42|55.77|53.37|0
1652208190000|2022-05-10 18:43:10|55.85|53.45|55.98|53.58|56.08|53.68|55.85|53.45|0
1652208200000|2022-05-10 18:43:20|55.87|53.47|55.92|53.52|55.92|53.52|55.77|53.37|0
1652208210000|2022-05-10 18:43:30|55.82|53.42|55.92|53.52|55.98|53.58|55.82|53.42|0
1652208220000|2022-05-10 18:43:40|56.08|53.68|56.08|53.68|56.08|53.68|55.92|53.52|0
1652208230000|2022-05-10 18:43:50|56.1|53.7|56.18|53.78|56.18|53.78|55.98|53.58|0
1652208240000|2022-05-10 18:44:00|55.92|53.52|56.34|53.94|56.44|54.04|55.92|53.52|0
1652208250000|2022-05-10 18:44:10|56.15|53.75|56.23|53.83|56.34|53.94|56.15|53.75|0
1652208260000|2022-05-10 18:44:20|56.18|53.78|56.64|54.24|56.64|54.24|56.18|53.78|0
1652208270000|2022-05-10 18:44:30|56.7|54.3|56.51|54.11|56.7|54.3|56.51|54.11|0
1652208280000|2022-05-10 18:44:40|56.49|54.09|56.34|53.94|56.49|54.09|56.34|53.94|0
1652208290000|2022-05-10 18:44:50|56.44|54.04|56.54|54.14|56.54|54.14|56.44|54.04|0
1652208300000|2022-05-10 18:45:00|56.33|53.93|56.23|53.83|56.44|54.04|56.23|53.83|0
1652208310000|2022-05-10 18:45:10|56.08|53.68|56|53.6|56.08|53.68|55.95|53.55|0
1652208320000|2022-05-10 18:45:20|55.72|53.32|56.03|53.63|56.08|53.68|55.72|53.32|0
1652208330000|2022-05-10 18:45:30|55.97|53.57|55.67|53.27|55.97|53.57|55.67|53.27|0
1652208340000|2022-05-10 18:45:40|55.82|53.42|55.36|52.96|55.82|53.42|55.21|52.81|0
1652208350000|2022-05-10 18:45:50|55.82|53.42|55.92|53.52|55.97|53.57|55.82|53.42|0
1652208360000|2022-05-10 18:46:00|55.57|53.17|55.31|52.91|55.57|53.17|55.26|52.86|0
1652208370000|2022-05-10 18:46:10|55.16|52.76|55.21|52.81|55.21|52.81|55.11|52.71|0
1652208380000|2022-05-10 18:46:20|55.26|52.86|54.6|52.2|55.31|52.91|54.5|52.1|0
1652208390000|2022-05-10 18:46:30|54.45|52.05|54.35|51.95|54.45|52.05|54.3|51.9|0
1652208400000|2022-05-10 18:46:40|54.55|52.15|54.45|52.05|54.55|52.15|54.43|52.03|0
1652208410000|2022-05-10 18:46:50|54.6|52.2|54.5|52.1|54.65|52.25|54.5|52.1|0
1652208420000|2022-05-10 18:47:00|53.5|51.1|53.73|51.33|53.8|51.4|53.5|51.1|0
1652208430000|2022-05-10 18:47:10|53.85|51.45|53.5|51.1|53.85|51.45|53.5|51.1|0
1652208440000|2022-05-10 18:47:20|53.06|50.66|52.81|50.41|53.11|50.71|52.76|50.36|0
1652208450000|2022-05-10 18:47:30|52.76|50.36|52.67|50.27|52.81|50.41|52.67|50.27|0
1652208460000|2022-05-10 18:47:40|53.01|50.61|52.96|50.56|53.11|50.71|52.94|50.54|0
1652208470000|2022-05-10 18:47:50|53.06|50.66|52.81|50.41|53.06|50.66|52.81|50.41|0
1652208480000|2022-05-10 18:48:00|52.86|50.46|53.06|50.66|53.06|50.66|52.76|50.36|0
1652208490000|2022-05-10 18:48:10|53.11|50.71|53.06|50.66|53.21|50.81|53.06|50.66|0
1652208500000|2022-05-10 18:48:20|52.93|50.53|53.01|50.61|53.03|50.63|52.93|50.53|0
1652208510000|2022-05-10 18:48:30|53.16|50.76|53.35|50.95|53.35|50.95|53.16|50.76|0
1652208520000|2022-05-10 18:48:40|53.5|51.1|53.45|51.05|53.5|51.1|53.33|50.93|0
1652208530000|2022-05-10 18:48:50|53.4|51|53.5|51.1|53.5|51.1|53.4|51|0
1652208540000|2022-05-10 18:49:00|53.6|51.2|54.05|51.65|54.05|51.65|53.6|51.2|0
1652208550000|2022-05-10 18:49:10|54|51.6|53.92|51.52|54|51.6|53.9|51.5|0
1652208560000|2022-05-10 18:49:20|53.7|51.3|53.75|51.35|53.95|51.55|53.7|51.3|0
1652208570000|2022-05-10 18:49:30|53.4|51|53.65|51.25|53.65|51.25|53.38|50.98|0
1652208580000|2022-05-10 18:49:40|53.55|51.15|54.25|51.85|54.25|51.85|53.55|51.15|0
1652208590000|2022-05-10 18:49:50|54.2|51.8|54.5|52.1|54.5|52.1|54.1|51.7|0
1652208600000|2022-05-10 18:50:00|54.2|51.8|54.47|52.07|54.55|52.15|54.2|51.8|0
1652208610000|2022-05-10 18:50:10|55.31|52.91|55.16|52.76|55.41|53.01|55.16|52.76|0
1652208620000|2022-05-10 18:50:20|54.85|52.45|54.9|52.5|54.9|52.5|54.7|52.3|0
1652208630000|2022-05-10 18:50:30|55.41|53.01|55.26|52.86|55.41|53.01|55.16|52.76|0
1652208640000|2022-05-10 18:50:40|55.21|52.81|54.7|52.3|55.21|52.81|54.7|52.3|0
1652208650000|2022-05-10 18:50:50|54.98|52.58|55.11|52.71|55.11|52.71|54.9|52.5|0
1652208660000|2022-05-10 18:51:00|55.31|52.91|55.06|52.66|55.31|52.91|54.9|52.5|0
1652208670000|2022-05-10 18:51:10|54.85|52.45|54|51.6|54.85|52.45|53.9|51.5|0
1652208680000|2022-05-10 18:51:20|54.02|51.62|53.75|51.35|54.02|51.62|53.65|51.25|0
1652208690000|2022-05-10 18:51:30|53.72|51.32|53.75|51.35|54.02|51.62|53.72|51.32|0
1652208700000|2022-05-10 18:51:40|53.82|51.42|54.02|51.62|54.02|51.62|53.82|51.42|0
1652208710000|2022-05-10 18:51:50|54.05|51.65|54.05|51.65|54.05|51.65|54.05|51.65|0
1652208720000|2022-05-10 18:52:00|53.72|51.32|54.25|51.85|54.25|51.85|53.72|51.32|0
1652208730000|2022-05-10 18:52:10|54.5|52.1|54.8|52.4|54.8|52.4|54.45|52.05|0
1652208740000|2022-05-10 18:52:20|54.7|52.3|53.09|50.69|54.8|52.4|53.09|50.69|0
1652208750000|2022-05-10 18:52:30|52.9|50.5|52.94|50.54|52.99|50.59|52.9|50.5|0
1652208760000|2022-05-10 18:52:40|53.09|50.69|52.8|50.4|53.09|50.69|52.77|50.37|0
1652208770000|2022-05-10 18:52:50|53.54|51.14|53.09|50.69|53.54|51.14|53.09|50.69|0
1652208780000|2022-05-10 18:53:00|53.02|50.62|52.55|50.15|53.02|50.62|52.42|50.02|0
1652208790000|2022-05-10 18:53:10|52.65|50.25|52.8|50.4|52.8|50.4|52.65|50.25|0
1652208800000|2022-05-10 18:53:20|53.09|50.69|53.09|50.69|53.19|50.79|53.04|50.64|0
1652208810000|2022-05-10 18:53:30|53.04|50.64|53.09|50.69|53.14|50.74|52.99|50.59|0
1652208820000|2022-05-10 18:53:40|53.19|50.79|53.22|50.82|53.34|50.94|53.19|50.79|0
1652208830000|2022-05-10 18:53:50|53.14|50.74|53.14|50.74|53.34|50.94|53.14|50.74|0
1652208840000|2022-05-10 18:54:00|53.29|50.89|53.07|50.67|53.29|50.89|53.07|50.67|0
1652208850000|2022-05-10 18:54:10|52.99|50.59|53.64|51.24|53.64|51.24|52.99|50.59|0
1652208860000|2022-05-10 18:54:20|53.54|51.14|53.34|50.94|53.59|51.19|53.34|50.94|0
1652208870000|2022-05-10 18:54:30|53.29|50.89|52.55|50.15|53.29|50.89|52.55|50.15|0
1652208880000|2022-05-10 18:54:40|52.6|50.2|52.94|50.54|52.94|50.54|52.6|50.2|0
1652208890000|2022-05-10 18:54:50|52.99|50.59|53.19|50.79|53.19|50.79|52.99|50.59|0
1652208900000|2022-05-10 18:55:00|53.29|50.89|53.49|51.09|53.49|51.09|53.27|50.87|0
1652208910000|2022-05-10 18:55:10|53.47|51.07|53.04|50.64|53.47|51.07|53.04|50.64|0
1652208920000|2022-05-10 18:55:20|53.09|50.69|53.19|50.79|53.19|50.79|52.99|50.59|0
1652208930000|2022-05-10 18:55:30|53.09|50.69|53.24|50.84|53.24|50.84|52.94|50.54|0
1652208940000|2022-05-10 18:55:40|53.22|50.82|52.79|50.39|53.22|50.82|52.79|50.39|0
1652208950000|2022-05-10 18:55:50|52.99|50.59|52.55|50.15|53.04|50.64|52.55|50.15|0
1652208960000|2022-05-10 18:56:00|52.6|50.2|51.96|49.56|52.6|50.2|51.93|49.53|0
1652208970000|2022-05-10 18:56:10|52.15|49.75|51.96|49.56|52.15|49.75|51.96|49.56|0
1652208980000|2022-05-10 18:56:20|51.71|49.31|51.62|49.22|51.71|49.31|51.57|49.17|0
1652208990000|2022-05-10 18:56:30|51.42|49.02|51.28|48.88|51.52|49.12|51.28|48.88|0
1652209000000|2022-05-10 18:56:40|51.08|48.68|50.89|48.49|51.08|48.68|50.7|48.3|0
1652209010000|2022-05-10 18:56:50|50.75|48.35|50.7|48.3|50.84|48.44|50.7|48.3|0
1652209020000|2022-05-10 18:57:00|50.84|48.44|51.59|49.19|51.59|49.19|50.84|48.44|0
1652209030000|2022-05-10 18:57:10|51.62|49.22|51.37|48.97|51.62|49.22|51.28|48.88|0
1652209040000|2022-05-10 18:57:20|51.33|48.93|51.98|49.58|51.98|49.58|51.33|48.93|0
1652209050000|2022-05-10 18:57:30|52.2|49.8|51.86|49.46|52.2|49.8|51.81|49.41|0
1652209060000|2022-05-10 18:57:40|52.01|49.61|52.1|49.7|52.1|49.7|51.93|49.53|0
1652209070000|2022-05-10 18:57:50|52.4|50|52.35|49.95|52.4|50|51.96|49.56|0
1652209080000|2022-05-10 18:58:00|52.45|50.05|52.69|50.29|52.99|50.59|52.45|50.05|0
1652209090000|2022-05-10 18:58:10|52.3|49.9|52.74|50.34|52.84|50.44|52.3|49.9|0
1652209100000|2022-05-10 18:58:20|52.6|50.2|52.94|50.54|52.94|50.54|52.6|50.2|0
1652209110000|2022-05-10 18:58:30|52.79|50.39|52.65|50.25|52.97|50.57|52.65|50.25|0
1652209120000|2022-05-10 18:58:40|52.4|50|52.6|50.2|52.6|50.2|52.4|50|0
1652209130000|2022-05-10 18:58:50|52.74|50.34|52.65|50.25|52.79|50.39|52.65|50.25|0
1652209140000|2022-05-10 18:59:00|52.42|50.02|52.25|49.85|52.45|50.05|52.25|49.85|0
1652209150000|2022-05-10 18:59:10|52.18|49.78|51.86|49.46|52.18|49.78|51.86|49.46|0
1652209160000|2022-05-10 18:59:20|51.96|49.56|52.1|49.7|52.1|49.7|51.96|49.56|0
1652209170000|2022-05-10 18:59:30|52.15|49.75|52.74|50.34|52.74|50.34|52.15|49.75|0
1652209180000|2022-05-10 18:59:40|52.5|50.1|52.6|50.2|52.6|50.2|52.5|50.1|0
1652209190000|2022-05-10 18:59:50|52.55|50.15|52.52|50.12|52.55|50.15|52.5|50.1|0
1652209200000|2022-05-10 19:00:00|52.6|50.2|52.64|50.24|53.19|50.79|52.6|50.2|0
1652209210000|2022-05-10 19:00:10|52.1|49.7|52.77|50.37|52.77|50.37|52.1|49.7|0
1652209220000|2022-05-10 19:00:20|52.2|49.8|52.69|50.29|52.69|50.29|52.15|49.75|0
1652209230000|2022-05-10 19:00:30|52.74|50.34|53.36|50.96|53.49|51.09|52.74|50.34|0
1652209240000|2022-05-10 19:00:40|53.34|50.94|53.31|50.91|53.34|50.94|53.14|50.74|0
1652209250000|2022-05-10 19:00:50|53.29|50.89|53.04|50.64|53.29|50.89|52.94|50.54|0
1652209260000|2022-05-10 19:01:00|52.94|50.54|53.34|50.94|53.34|50.94|52.82|50.42|0
1652209270000|2022-05-10 19:01:10|53.24|50.84|53.54|51.14|53.54|51.14|53.24|50.84|0
1652209280000|2022-05-10 19:01:20|53.49|51.09|53.54|51.14|53.54|51.14|53.44|51.04|0
1652209290000|2022-05-10 19:01:30|53.59|51.19|53.74|51.34|53.84|51.44|53.59|51.19|0
1652209300000|2022-05-10 19:01:40|53.84|51.44|53.79|51.39|54.04|51.64|53.79|51.39|0
1652209310000|2022-05-10 19:01:50|53.84|51.44|53.79|51.39|53.84|51.44|53.79|51.39|0
1652209320000|2022-05-10 19:02:00|53.94|51.54|53.44|51.04|53.94|51.54|53.44|51.04|0
1652209330000|2022-05-10 19:02:10|53.39|50.99|53.29|50.89|53.44|51.04|53.24|50.84|0
1652209340000|2022-05-10 19:02:20|53.34|50.94|53.74|51.34|53.74|51.34|53.34|50.94|0
1652209350000|2022-05-10 19:02:30|53.79|51.39|53.49|51.09|53.84|51.44|53.44|51.04|0
1652209360000|2022-05-10 19:02:40|53.34|50.94|53.04|50.64|53.44|51.04|53.04|50.64|0
1652209370000|2022-05-10 19:02:50|53.24|50.84|53.19|50.79|53.29|50.89|53.14|50.74|0
1652209380000|2022-05-10 19:03:00|53.24|50.84|52.99|50.59|53.24|50.84|52.94|50.54|0
1652209390000|2022-05-10 19:03:10|53.39|50.99|53.19|50.79|53.39|50.99|53.11|50.71|0
1652209400000|2022-05-10 19:03:20|53.34|50.94|53.44|51.04|53.44|51.04|53.29|50.89|0
1652209410000|2022-05-10 19:03:30|53.29|50.89|53.49|51.09|53.49|51.09|53.24|50.84|0
1652209420000|2022-05-10 19:03:40|53.54|51.14|53.54|51.14|53.54|51.14|53.36|50.96|0
1652209430000|2022-05-10 19:03:50|53.49|51.09|52.99|50.59|53.49|51.09|52.89|50.49|0
1652209440000|2022-05-10 19:04:00|53.04|50.64|53.04|50.64|53.04|50.64|52.94|50.54|0
1652209450000|2022-05-10 19:04:10|52.99|50.59|53.29|50.89|53.29|50.89|52.89|50.49|0
1652209460000|2022-05-10 19:04:20|53.24|50.84|52.77|50.37|53.34|50.94|52.77|50.37|0
1652209470000|2022-05-10 19:04:30|52.74|50.34|53.24|50.84|53.24|50.84|52.74|50.34|0
1652209480000|2022-05-10 19:04:40|53.36|50.96|53.39|50.99|53.44|51.04|53.24|50.84|0
1652209490000|2022-05-10 19:04:50|53.04|50.64|53.24|50.84|53.24|50.84|53.04|50.64|0
1652209500000|2022-05-10 19:05:00|53.19|50.79|53.69|51.29|53.69|51.29|53.19|50.79|0
1652209510000|2022-05-10 19:05:10|53.79|51.39|53.44|51.04|53.79|51.39|53.44|51.04|0
1652209520000|2022-05-10 19:05:20|53.34|50.94|53.54|51.14|53.54|51.14|53.14|50.74|0
1652209530000|2022-05-10 19:05:30|53.74|51.34|54.09|51.69|54.09|51.69|53.59|51.19|0
1652209540000|2022-05-10 19:05:40|53.89|51.49|54.04|51.64|54.27|51.87|53.89|51.49|0
1652209550000|2022-05-10 19:05:50|54.14|51.74|54.49|52.09|54.6|52.2|54.14|51.74|0
1652209560000|2022-05-10 19:06:00|54.54|52.14|55|52.6|55|52.6|54.54|52.14|0
1652209570000|2022-05-10 19:06:10|55.16|52.76|55.21|52.81|55.26|52.86|55.16|52.76|0
1652209580000|2022-05-10 19:06:20|55.1|52.7|55.33|52.93|55.33|52.93|55.1|52.7|0
1652209590000|2022-05-10 19:06:30|55.41|53.01|55.41|53.01|55.41|53.01|55.39|52.99|0
1652209600000|2022-05-10 19:06:40|55.51|53.11|55.16|52.76|55.51|53.11|55.16|52.76|0
1652209610000|2022-05-10 19:06:50|55.05|52.65|55.16|52.76|55.21|52.81|55.05|52.65|0
1652209620000|2022-05-10 19:07:00|55.1|52.7|54.67|52.27|55.26|52.86|54.67|52.27|0
1652209630000|2022-05-10 19:07:10|54.7|52.3|54.49|52.09|54.7|52.3|54.49|52.09|0
1652209640000|2022-05-10 19:07:20|54.29|51.89|54.44|52.04|54.44|52.04|54.29|51.89|0
1652209650000|2022-05-10 19:07:30|54.34|51.94|54.34|51.94|54.49|52.09|54.34|51.94|0
1652209660000|2022-05-10 19:07:40|54.44|52.04|54.67|52.27|54.67|52.27|54.44|52.04|0
1652209670000|2022-05-10 19:07:50|54.59|52.19|54.44|52.04|54.75|52.35|54.44|52.04|0
1652209680000|2022-05-10 19:08:00|54.42|52.02|54.34|51.94|54.42|52.02|54.29|51.89|0
1652209690000|2022-05-10 19:08:10|54.29|51.89|53.54|51.14|54.29|51.89|53.54|51.14|0
1652209700000|2022-05-10 19:08:20|53.74|51.34|53.74|51.34|53.74|51.34|53.71|51.31|0
1652209710000|2022-05-10 19:08:30|54.09|51.69|53.91|51.51|54.09|51.69|53.79|51.39|0
1652209720000|2022-05-10 19:08:40|53.69|51.29|53.89|51.49|53.89|51.49|53.69|51.29|0
1652209730000|2022-05-10 19:08:50|54.14|51.74|54.44|52.04|54.44|52.04|54.14|51.74|0
1652209740000|2022-05-10 19:09:00|54.54|52.14|54.14|51.74|54.54|52.14|54.14|51.74|0
1652209750000|2022-05-10 19:09:10|54.19|51.79|54.06|51.66|54.19|51.79|53.94|51.54|0
1652209760000|2022-05-10 19:09:20|53.99|51.59|54.21|51.81|54.21|51.81|53.99|51.59|0
1652209770000|2022-05-10 19:09:30|54.14|51.74|54.16|51.76|54.16|51.76|54.11|51.71|0
1652209780000|2022-05-10 19:09:40|53.99|51.59|52.99|50.59|53.99|51.59|52.94|50.54|0
1652209790000|2022-05-10 19:09:50|53.04|50.64|52.99|50.59|53.16|50.76|52.89|50.49|0
1652209800000|2022-05-10 19:10:00|52.79|50.39|52.74|50.34|52.79|50.39|52.64|50.24|0
1652209810000|2022-05-10 19:10:10|53.09|50.69|53.29|50.89|53.29|50.89|53.04|50.64|0
1652209820000|2022-05-10 19:10:20|53.26|50.86|52.84|50.44|53.26|50.86|52.84|50.44|0
1652209830000|2022-05-10 19:10:30|52.94|50.54|53.34|50.94|53.34|50.94|52.74|50.34|0
1652209840000|2022-05-10 19:10:40|53.14|50.74|53.19|50.79|53.19|50.79|52.99|50.59|0
1652209850000|2022-05-10 19:10:50|53.11|50.71|53.26|50.86|53.26|50.86|52.94|50.54|0
1652209860000|2022-05-10 19:11:00|53.29|50.89|52.59|50.19|53.36|50.96|52.59|50.19|0
1652209870000|2022-05-10 19:11:10|52.94|50.54|53.29|50.89|53.36|50.96|52.94|50.54|0
1652209880000|2022-05-10 19:11:20|53.24|50.84|53.64|51.24|53.64|51.24|53.24|50.84|0
1652209890000|2022-05-10 19:11:30|53.54|51.14|53.59|51.19|53.64|51.24|53.54|51.14|0
1652209900000|2022-05-10 19:11:40|53.54|51.14|53.29|50.89|53.54|51.14|53.29|50.89|0
1652209910000|2022-05-10 19:11:50|53.49|51.09|53.64|51.24|53.64|51.24|53.34|50.94|0
1652209920000|2022-05-10 19:12:00|54.44|52.04|54.09|51.69|54.44|52.04|54.09|51.69|0
1652209930000|2022-05-10 19:12:10|53.94|51.54|53.48|51.08|53.94|51.54|53.48|51.08|0
1652209940000|2022-05-10 19:12:20|53.69|51.29|53.29|50.89|53.69|51.29|53.29|50.89|0
1652209950000|2022-05-10 19:12:30|53.43|51.03|53.14|50.74|53.48|51.08|53.14|50.74|0
1652209960000|2022-05-10 19:12:40|53.24|50.84|53.29|50.89|53.38|50.98|53.24|50.84|0
1652209970000|2022-05-10 19:12:50|53.33|50.93|53.68|51.28|53.68|51.28|53.33|50.93|0
1652209980000|2022-05-10 19:13:00|53.53|51.13|53.53|51.13|53.79|51.39|53.53|51.13|0
1652209990000|2022-05-10 19:13:10|53.74|51.34|53.19|50.79|53.74|51.34|53.19|50.79|0
1652210000000|2022-05-10 19:13:20|53.24|50.84|52.84|50.44|53.36|50.96|52.84|50.44|0
1652210010000|2022-05-10 19:13:30|52.69|50.29|52.74|50.34|52.84|50.44|52.59|50.19|0
1652210020000|2022-05-10 19:13:40|52.64|50.24|52.79|50.39|52.79|50.39|52.64|50.24|0
1652210030000|2022-05-10 19:13:50|52.99|50.59|53.04|50.64|53.26|50.86|52.99|50.59|0
1652210040000|2022-05-10 19:14:00|52.99|50.59|52.99|50.59|53.09|50.69|52.99|50.59|0
1652210050000|2022-05-10 19:14:10|53.04|50.64|53.33|50.93|53.33|50.93|53.04|50.64|0
1652210060000|2022-05-10 19:14:20|53.21|50.81|53.23|50.83|53.38|50.98|53.21|50.81|0
1652210070000|2022-05-10 19:14:30|53.43|51.03|53.33|50.93|53.43|51.03|53.33|50.93|0
1652210080000|2022-05-10 19:14:40|53.23|50.83|53.36|50.96|53.48|51.08|53.23|50.83|0
1652210090000|2022-05-10 19:14:50|53.48|51.08|53.33|50.93|53.48|51.08|53.23|50.83|0
1652210100000|2022-05-10 19:15:00|53.43|51.03|53.53|51.13|53.73|51.33|53.43|51.03|0
1652210110000|2022-05-10 19:15:10|53.78|51.38|53.73|51.33|53.78|51.38|53.58|51.18|0
1652210120000|2022-05-10 19:15:20|53.58|51.18|53.61|51.21|53.68|51.28|53.58|51.18|0
1652210130000|2022-05-10 19:15:30|53.04|50.64|53.18|50.78|53.23|50.83|53.04|50.64|0
1652210140000|2022-05-10 19:15:40|53.28|50.88|53.73|51.33|53.73|51.33|53.28|50.88|0
1652210150000|2022-05-10 19:15:50|54.09|51.69|53.88|51.48|54.09|51.69|53.88|51.48|0
1652210160000|2022-05-10 19:16:00|53.91|51.51|54.54|52.14|54.54|52.14|53.91|51.51|0
1652210170000|2022-05-10 19:16:10|54.39|51.99|54.54|52.14|54.54|52.14|54.34|51.94|0
1652210180000|2022-05-10 19:16:20|54.44|52.04|54.49|52.09|54.59|52.19|54.39|51.99|0
1652210190000|2022-05-10 19:16:30|54.51|52.11|53.98|51.58|54.51|52.11|53.98|51.58|0
1652210200000|2022-05-10 19:16:40|53.33|50.93|53.68|51.28|53.68|51.28|53.33|50.93|0
1652210210000|2022-05-10 19:16:50|53.46|51.06|53.43|51.03|53.53|51.13|53.43|51.03|0
1652210220000|2022-05-10 19:17:00|53.03|50.63|52.84|50.44|53.03|50.63|52.79|50.39|0
1652210230000|2022-05-10 19:17:10|52.59|50.19|52.24|49.84|52.59|50.19|52.24|49.84|0
1652210240000|2022-05-10 19:17:20|52.2|49.8|52.05|49.65|52.29|49.89|52.05|49.65|0
1652210250000|2022-05-10 19:17:30|52.1|49.7|52.22|49.82|52.22|49.82|52.1|49.7|0
1652210260000|2022-05-10 19:17:40|52.24|49.84|52.37|49.97|52.37|49.97|52.15|49.75|0
1652210270000|2022-05-10 19:17:50|52.39|49.99|52.49|50.09|52.49|50.09|52.34|49.94|0
1652210280000|2022-05-10 19:18:00|52.59|50.19|52.81|50.41|53.08|50.68|52.59|50.19|0
1652210290000|2022-05-10 19:18:10|52.79|50.39|52.96|50.56|53.06|50.66|52.79|50.39|0
1652210300000|2022-05-10 19:18:20|53.11|50.71|53.28|50.88|53.28|50.88|53.11|50.71|0
1652210310000|2022-05-10 19:18:30|53.13|50.73|53.28|50.88|53.28|50.88|53.13|50.73|0
1652210320000|2022-05-10 19:18:40|53.33|50.93|53.23|50.83|53.46|51.06|53.23|50.83|0
1652210330000|2022-05-10 19:18:50|53.13|50.73|53.38|50.98|53.38|50.98|53.13|50.73|0
1652210340000|2022-05-10 19:19:00|53.33|50.93|53.68|51.28|53.68|51.28|53.33|50.93|0
1652210350000|2022-05-10 19:19:10|53.53|51.13|53.63|51.23|53.63|51.23|53.38|50.98|0
1652210360000|2022-05-10 19:19:20|53.68|51.28|53.58|51.18|53.68|51.28|53.58|51.18|0
1652210370000|2022-05-10 19:19:30|53.68|51.28|53.58|51.18|53.73|51.33|53.58|51.18|0
1652210380000|2022-05-10 19:19:40|53.43|51.03|53.63|51.23|53.63|51.23|53.33|50.93|0
1652210390000|2022-05-10 19:19:50|53.53|51.13|53.43|51.03|53.58|51.18|53.43|51.03|0
1652210400000|2022-05-10 19:20:00|53.53|51.13|53.63|51.23|53.63|51.23|53.33|50.93|0
1652210410000|2022-05-10 19:20:10|53.58|51.18|53.08|50.68|53.58|51.18|53.08|50.68|0
1652210420000|2022-05-10 19:20:20|53.03|50.63|52.93|50.53|53.08|50.68|52.93|50.53|0
1652210430000|2022-05-10 19:20:30|52.74|50.34|52.44|50.04|52.79|50.39|52.44|50.04|0
1652210440000|2022-05-10 19:20:40|52.54|50.14|52.64|50.24|52.64|50.24|52.44|50.04|0
1652210450000|2022-05-10 19:20:50|52.51|50.11|52.1|49.7|52.51|50.11|52.1|49.7|0
1652210460000|2022-05-10 19:21:00|52.19|49.79|51.92|49.52|52.19|49.79|51.92|49.52|0
1652210470000|2022-05-10 19:21:10|52.05|49.65|52.29|49.89|52.29|49.89|52.05|49.65|0
1652210480000|2022-05-10 19:21:20|52|49.6|52.1|49.7|52.1|49.7|51.85|49.45|0
1652210490000|2022-05-10 19:21:30|52.14|49.74|52.49|50.09|52.49|50.09|52.14|49.74|0
1652210500000|2022-05-10 19:21:40|52.74|50.34|52.59|50.19|52.74|50.34|52.54|50.14|0
1652210510000|2022-05-10 19:21:50|52.46|50.06|51.9|49.5|52.46|50.06|51.9|49.5|0
1652210520000|2022-05-10 19:22:00|51.92|49.52|51.75|49.35|51.92|49.52|51.63|49.23|0
1652210530000|2022-05-10 19:22:10|51.9|49.5|51.8|49.4|51.9|49.5|51.61|49.21|0
1652210540000|2022-05-10 19:22:20|51.7|49.3|51.85|49.45|51.85|49.45|51.7|49.3|0
1652210550000|2022-05-10 19:22:30|52.24|49.84|52.24|49.84|52.39|49.99|52.24|49.84|0
1652210560000|2022-05-10 19:22:40|52.34|49.94|52.49|50.09|52.49|50.09|52.34|49.94|0
1652210570000|2022-05-10 19:22:50|52.54|50.14|52.19|49.79|52.54|50.14|52.1|49.7|0
1652210580000|2022-05-10 19:23:00|52.1|49.7|51.97|49.57|52.1|49.7|51.9|49.5|0
1652210590000|2022-05-10 19:23:10|51.85|49.45|52.14|49.74|52.14|49.74|51.85|49.45|0
1652210600000|2022-05-10 19:23:20|52.22|49.82|51.9|49.5|52.22|49.82|51.9|49.5|0
1652210610000|2022-05-10 19:23:30|51.85|49.45|51.87|49.47|52.19|49.79|51.85|49.45|0
1652210620000|2022-05-10 19:23:40|51.83|49.43|51.56|49.16|51.83|49.43|51.56|49.16|0
1652210630000|2022-05-10 19:23:50|51.51|49.11|51.66|49.26|51.68|49.28|51.51|49.11|0
1652210640000|2022-05-10 19:24:00|51.46|49.06|51.41|49.01|51.56|49.16|51.41|49.01|0
1652210650000|2022-05-10 19:24:10|51.53|49.13|51.36|48.96|51.53|49.13|51.36|48.96|0
1652210660000|2022-05-10 19:24:20|51.32|48.92|50.83|48.43|51.32|48.92|50.83|48.43|0
1652210670000|2022-05-10 19:24:30|50.78|48.38|50.54|48.14|50.78|48.38|50.45|48.05|0
1652210680000|2022-05-10 19:24:40|50.5|48.1|50.4|48|50.5|48.1|50.31|47.91|0
1652210690000|2022-05-10 19:24:50|50.45|48.05|50.64|48.24|50.64|48.24|50.45|48.05|0
1652210700000|2022-05-10 19:25:00|50.69|48.29|50.64|48.24|50.98|48.58|50.64|48.24|0
1652210710000|2022-05-10 19:25:10|50.78|48.38|50.69|48.29|50.78|48.38|50.69|48.29|0
1652210720000|2022-05-10 19:25:20|50.74|48.34|50.88|48.48|50.88|48.48|50.69|48.29|0
1652210730000|2022-05-10 19:25:30|50.64|48.24|50.59|48.19|50.64|48.24|50.59|48.19|0
1652210740000|2022-05-10 19:25:40|50.42|48.02|50.11|47.71|50.42|48.02|50.11|47.71|0
1652210750000|2022-05-10 19:25:50|50.16|47.76|50.26|47.86|50.26|47.86|50.16|47.76|0
1652210760000|2022-05-10 19:26:00|50.21|47.81|49.59|47.19|50.21|47.81|49.59|47.19|0
1652210770000|2022-05-10 19:26:10|49.55|47.15|49.64|47.24|49.64|47.24|49.55|47.15|0
1652210780000|2022-05-10 19:26:20|49.5|47.1|49.55|47.15|49.55|47.15|49.36|46.96|0
1652210790000|2022-05-10 19:26:30|49.64|47.24|49.73|47.33|49.73|47.33|49.5|47.1|0
1652210800000|2022-05-10 19:26:40|49.55|47.15|49.69|47.29|49.73|47.33|49.55|47.15|0
1652210810000|2022-05-10 19:26:50|49.73|47.33|49.5|47.1|49.73|47.33|49.5|47.1|0
1652210820000|2022-05-10 19:27:00|49.55|47.15|49.55|47.15|49.55|47.15|49.36|46.96|0
1652210830000|2022-05-10 19:27:10|49.59|47.19|49.12|46.72|49.59|47.19|49.03|46.63|0
1652210840000|2022-05-10 19:27:20|49.22|46.82|49.36|46.96|49.36|46.96|49.22|46.82|0
1652210850000|2022-05-10 19:27:30|49.17|46.77|49.31|46.91|49.36|46.96|49.17|46.77|0
1652210860000|2022-05-10 19:27:40|49.33|46.93|49.59|47.19|49.88|47.48|49.33|46.93|0
1652210870000|2022-05-10 19:27:50|49.64|47.24|49.5|47.1|49.64|47.24|49.5|47.1|0
1652210880000|2022-05-10 19:28:00|49.55|47.15|49.55|47.15|49.66|47.26|49.55|47.15|0
1652210890000|2022-05-10 19:28:10|49.59|47.19|49.69|47.29|49.73|47.33|49.59|47.19|0
1652210900000|2022-05-10 19:28:20|49.88|47.48|50.11|47.71|50.16|47.76|49.88|47.48|0
1652210910000|2022-05-10 19:28:30|50.09|47.69|49.78|47.38|50.09|47.69|49.78|47.38|0
1652210920000|2022-05-10 19:28:40|49.88|47.48|49.8|47.4|49.88|47.48|49.8|47.4|0
1652210930000|2022-05-10 19:28:50|49.88|47.48|49.95|47.55|49.97|47.57|49.88|47.48|0
1652210940000|2022-05-10 19:29:00|50.09|47.69|49.69|47.29|50.09|47.69|49.69|47.29|0
1652210950000|2022-05-10 19:29:10|49.64|47.24|49.64|47.24|49.64|47.24|49.64|47.24|0
1652210960000|2022-05-10 19:29:20|49.88|47.48|49.45|47.05|49.88|47.48|49.45|47.05|0
1652210970000|2022-05-10 19:29:30|49.54|47.14|49.54|47.14|49.54|47.14|49.45|47.05|0
1652210980000|2022-05-10 19:29:40|49.36|46.96|49.22|46.82|49.36|46.96|49.22|46.82|0
1652210990000|2022-05-10 19:29:50|49.36|46.96|49.59|47.19|49.59|47.19|49.36|46.96|0
1652211000000|2022-05-10 19:30:00|49.4|47|49.31|46.91|49.4|47|49.19|46.79|0
1652211010000|2022-05-10 19:30:10|49.36|46.96|48.7|46.3|49.36|46.96|48.7|46.3|0
1652211020000|2022-05-10 19:30:20|48.65|46.25|48.47|46.07|48.65|46.25|48.47|46.07|0
1652211030000|2022-05-10 19:30:30|48.42|46.02|48.33|45.93|48.42|46.02|48.28|45.88|0
1652211040000|2022-05-10 19:30:40|48.19|45.79|47.96|45.56|48.19|45.79|47.96|45.56|0
1652211050000|2022-05-10 19:30:50|48.05|45.65|48.33|45.93|48.33|45.93|48.05|45.65|0
1652211060000|2022-05-10 19:31:00|48.38|45.98|48.56|46.16|48.56|46.16|48.24|45.84|0
1652211070000|2022-05-10 19:31:10|48.47|46.07|48.47|46.07|48.56|46.16|48.47|46.07|0
1652211080000|2022-05-10 19:31:20|48.1|45.7|48.24|45.84|48.42|46.02|48.1|45.7|0
1652211090000|2022-05-10 19:31:30|48.14|45.74|48.33|45.93|48.33|45.93|48.14|45.74|0
1652211100000|2022-05-10 19:31:40|48.28|45.88|48.79|46.39|48.79|46.39|48.28|45.88|0
1652211110000|2022-05-10 19:31:50|48.65|46.25|48.7|46.3|48.7|46.3|48.54|46.14|0
1652211120000|2022-05-10 19:32:00|49|46.6|49.07|46.67|49.31|46.91|49|46.6|0
1652211130000|2022-05-10 19:32:10|48.84|46.44|48.65|46.25|48.84|46.44|48.65|46.25|0
1652211140000|2022-05-10 19:32:20|48.61|46.21|48.65|46.25|48.65|46.25|48.56|46.16|0
1652211150000|2022-05-10 19:32:30|48.75|46.35|48.51|46.11|48.75|46.35|48.33|45.93|0
1652211160000|2022-05-10 19:32:40|48.33|45.93|48.58|46.18|48.61|46.21|48.33|45.93|0
1652211170000|2022-05-10 19:32:50|48.47|46.07|48.51|46.11|48.51|46.11|48.47|46.07|0
1652211180000|2022-05-10 19:33:00|48.33|45.93|48.75|46.35|48.75|46.35|48.33|45.93|0
1652211190000|2022-05-10 19:33:10|48.65|46.25|48.26|45.86|48.65|46.25|48.24|45.84|0
1652211200000|2022-05-10 19:33:20|48.4|46|48.65|46.25|48.65|46.25|48.4|46|0
1652211210000|2022-05-10 19:33:30|48.51|46.11|48.51|46.11|48.61|46.21|48.51|46.11|0
1652211220000|2022-05-10 19:33:40|48.56|46.16|48.56|46.16|48.65|46.25|48.56|46.16|0
1652211230000|2022-05-10 19:33:50|48.61|46.21|48.98|46.58|49.03|46.63|48.61|46.21|0
1652211240000|2022-05-10 19:34:00|49.03|46.63|48.65|46.25|49.03|46.63|48.65|46.25|0
1652211250000|2022-05-10 19:34:10|48.84|46.44|48.84|46.44|48.93|46.53|48.84|46.44|0
1652211260000|2022-05-10 19:34:20|48.86|46.46|48.89|46.49|48.89|46.49|48.72|46.32|0
1652211270000|2022-05-10 19:34:30|48.79|46.39|48.89|46.49|48.91|46.51|48.79|46.39|0
1652211280000|2022-05-10 19:34:40|48.61|46.21|48.37|45.97|48.65|46.25|48.37|45.97|0
1652211290000|2022-05-10 19:34:50|48.33|45.93|48.89|46.49|48.89|46.49|48.33|45.93|0
1652211300000|2022-05-10 19:35:00|48.7|46.3|48.93|46.53|48.93|46.53|48.65|46.25|0
1652211310000|2022-05-10 19:35:10|48.86|46.46|48.65|46.25|48.86|46.46|48.65|46.25|0
1652211320000|2022-05-10 19:35:20|48.79|46.39|48.51|46.11|48.79|46.39|48.44|46.04|0
1652211330000|2022-05-10 19:35:30|48.56|46.16|48.7|46.3|48.75|46.35|48.56|46.16|0
1652211340000|2022-05-10 19:35:40|48.63|46.23|48.67|46.27|48.7|46.3|48.56|46.16|0
1652211350000|2022-05-10 19:35:50|48.79|46.39|49.07|46.67|49.17|46.77|48.79|46.39|0
1652211360000|2022-05-10 19:36:00|48.75|46.35|48.75|46.35|48.98|46.58|48.75|46.35|0
1652211370000|2022-05-10 19:36:10|48.93|46.53|48.81|46.41|48.98|46.58|48.81|46.41|0
1652211380000|2022-05-10 19:36:20|49.12|46.72|49.26|46.86|49.26|46.86|48.89|46.49|0
1652211390000|2022-05-10 19:36:30|49.21|46.81|49.35|46.95|49.4|47|49.21|46.81|0
1652211400000|2022-05-10 19:36:40|49.38|46.98|49.03|46.63|49.38|46.98|49.03|46.63|0
1652211410000|2022-05-10 19:36:50|49.21|46.81|49.35|46.95|49.35|46.95|49.21|46.81|0
1652211420000|2022-05-10 19:37:00|49.31|46.91|49.35|46.95|49.35|46.95|49.17|46.77|0
1652211430000|2022-05-10 19:37:10|49.31|46.91|48.84|46.44|49.31|46.91|48.84|46.44|0
1652211440000|2022-05-10 19:37:20|48.93|46.53|48.56|46.16|48.93|46.53|48.56|46.16|0
1652211450000|2022-05-10 19:37:30|48.61|46.21|48.53|46.13|48.61|46.21|48.37|45.97|0
1652211460000|2022-05-10 19:37:40|48.56|46.16|47.96|45.56|48.56|46.16|47.96|45.56|0
1652211470000|2022-05-10 19:37:50|47.87|45.47|47.82|45.42|47.91|45.51|47.82|45.42|0
1652211480000|2022-05-10 19:38:00|47.73|45.33|47.68|45.28|47.73|45.33|47.64|45.24|0
1652211490000|2022-05-10 19:38:10|47.18|44.78|46.95|44.55|47.32|44.92|46.95|44.55|0
1652211500000|2022-05-10 19:38:20|46.86|44.46|47.27|44.87|47.27|44.87|46.86|44.46|0
1652211510000|2022-05-10 19:38:30|47.45|45.05|47.77|45.37|47.82|45.42|47.45|45.05|0
1652211520000|2022-05-10 19:38:40|47.91|45.51|47.5|45.1|47.91|45.51|47.5|45.1|0
1652211530000|2022-05-10 19:38:50|47.59|45.19|47.41|45.01|47.59|45.19|47.41|45.01|0
1652211540000|2022-05-10 19:39:00|47.45|45.05|47.87|45.47|47.87|45.47|47.45|45.05|0
1652211550000|2022-05-10 19:39:10|48|45.6|47.68|45.28|48|45.6|47.68|45.28|0
1652211560000|2022-05-10 19:39:20|47.75|45.35|47.91|45.51|47.96|45.56|47.75|45.35|0
1652211570000|2022-05-10 19:39:30|47.82|45.42|48.14|45.74|48.14|45.74|47.82|45.42|0
1652211580000|2022-05-10 19:39:40|48|45.6|47.96|45.56|48.05|45.65|47.96|45.56|0
1652211590000|2022-05-10 19:39:50|47.86|45.46|47.59|45.19|47.86|45.46|47.59|45.19|0
1652211600000|2022-05-10 19:40:00|47.45|45.05|47.32|44.92|47.45|45.05|47.32|44.92|0
1652211610000|2022-05-10 19:40:10|47.45|45.05|47.27|44.87|47.59|45.19|47.27|44.87|0
1652211620000|2022-05-10 19:40:20|47.22|44.82|47.27|44.87|47.27|44.87|47.18|44.78|0
1652211630000|2022-05-10 19:40:30|47.36|44.96|47.13|44.73|47.36|44.96|47.13|44.73|0
1652211640000|2022-05-10 19:40:40|47.09|44.69|46.86|44.46|47.09|44.69|46.77|44.37|0
1652211650000|2022-05-10 19:40:50|46.82|44.42|46.91|44.51|46.91|44.51|46.82|44.42|0
1652211660000|2022-05-10 19:41:00|47.18|44.78|47.13|44.73|47.45|45.05|47.13|44.73|0
1652211670000|2022-05-10 19:41:10|47.09|44.69|46.86|44.46|47.11|44.71|46.86|44.46|0
1652211680000|2022-05-10 19:41:20|46.91|44.51|47.18|44.78|47.18|44.78|46.91|44.51|0
1652211690000|2022-05-10 19:41:30|47.09|44.69|47.04|44.64|47.13|44.73|47.04|44.64|0
1652211700000|2022-05-10 19:41:40|47.09|44.69|47.09|44.69|47.27|44.87|47.09|44.69|0
1652211710000|2022-05-10 19:41:50|47.13|44.73|47.22|44.82|47.22|44.82|47|44.6|0
1652211720000|2022-05-10 19:42:00|47.27|44.87|47.41|45.01|47.45|45.05|47.22|44.82|0
1652211730000|2022-05-10 19:42:10|47.36|44.96|47.32|44.92|47.36|44.96|47.18|44.78|0
1652211740000|2022-05-10 19:42:20|47.54|45.14|47.5|45.1|47.63|45.23|47.5|45.1|0
1652211750000|2022-05-10 19:42:30|47.36|44.96|47.09|44.69|47.41|45.01|47.09|44.69|0
1652211760000|2022-05-10 19:42:40|47.29|44.89|47.63|45.23|47.63|45.23|47.29|44.89|0
1652211770000|2022-05-10 19:42:50|47.5|45.1|47.34|44.94|47.54|45.14|47.34|44.94|0
1652211780000|2022-05-10 19:43:00|47.41|45.01|47.56|45.16|47.56|45.16|47.41|45.01|0
1652211790000|2022-05-10 19:43:10|47.54|45.14|47.54|45.14|47.61|45.21|47.54|45.14|0
1652211800000|2022-05-10 19:43:20|47.91|45.51|47.5|45.1|47.91|45.51|47.5|45.1|0
1652211810000|2022-05-10 19:43:30|47.36|44.96|47.36|44.96|47.54|45.14|47.36|44.96|0
1652211820000|2022-05-10 19:43:40|47.45|45.05|47.54|45.14|47.54|45.14|47.45|45.05|0
1652211830000|2022-05-10 19:43:50|47.5|45.1|47.68|45.28|47.73|45.33|47.5|45.1|0
1652211840000|2022-05-10 19:44:00|47.86|45.46|47.63|45.23|47.86|45.46|47.63|45.23|0
1652211850000|2022-05-10 19:44:10|47.68|45.28|47.91|45.51|47.91|45.51|47.68|45.28|0
1652211860000|2022-05-10 19:44:20|47.61|45.21|47.61|45.21|47.61|45.21|47.54|45.14|0
1652211870000|2022-05-10 19:44:30|47.45|45.05|47.04|44.64|47.45|45.05|47.04|44.64|0
1652211880000|2022-05-10 19:44:40|47.22|44.82|47.27|44.87|47.27|44.87|47.22|44.82|0
1652211890000|2022-05-10 19:44:50|47.31|44.91|47|44.6|47.31|44.91|47|44.6|0
1652211900000|2022-05-10 19:45:00|47.25|44.85|47.15|44.75|47.25|44.85|46.77|44.37|0
1652211910000|2022-05-10 19:45:10|47.18|44.78|47.18|44.78|47.29|44.89|47.18|44.78|0
1652211920000|2022-05-10 19:45:20|47|44.6|47.36|44.96|47.36|44.96|47|44.6|0
1652211930000|2022-05-10 19:45:30|47.5|45.1|47.04|44.64|47.54|45.14|47.04|44.64|0
1652211940000|2022-05-10 19:45:40|47|44.6|47.18|44.78|47.24|44.84|46.95|44.55|0
1652211950000|2022-05-10 19:45:50|47.13|44.73|47.27|44.87|47.27|44.87|47|44.6|0
1652211960000|2022-05-10 19:46:00|47.36|44.96|47.04|44.64|47.36|44.96|47.04|44.64|0
1652211970000|2022-05-10 19:46:10|47|44.6|46.72|44.32|47|44.6|46.68|44.28|0
1652211980000|2022-05-10 19:46:20|46.68|44.28|47.04|44.64|47.04|44.64|46.68|44.28|0
1652211990000|2022-05-10 19:46:30|46.97|44.57|47.31|44.91|47.31|44.91|46.81|44.41|0
1652212000000|2022-05-10 19:46:40|47.59|45.19|47.54|45.14|47.59|45.19|47.4|45|0
1652212010000|2022-05-10 19:46:50|47.59|45.19|48.42|46.02|48.42|46.02|47.59|45.19|0
1652212020000|2022-05-10 19:47:00|48.37|45.97|48|45.6|48.37|45.97|48|45.6|0
1652212030000|2022-05-10 19:47:10|48.14|45.74|48.42|46.02|48.42|46.02|47.95|45.55|0
1652212040000|2022-05-10 19:47:20|48.32|45.92|48.65|46.25|48.69|46.29|48.32|45.92|0
1652212050000|2022-05-10 19:47:30|48.46|46.06|48.32|45.92|48.46|46.06|48.23|45.83|0
1652212060000|2022-05-10 19:47:40|48.42|46.02|48.6|46.2|48.65|46.25|48.42|46.02|0
1652212070000|2022-05-10 19:47:50|48.65|46.25|48.6|46.2|48.69|46.29|48.6|46.2|0
1652212080000|2022-05-10 19:48:00|48.74|46.34|48.46|46.06|48.74|46.34|48.28|45.88|0
1652212090000|2022-05-10 19:48:10|48.37|45.97|48.23|45.83|48.37|45.97|48.18|45.78|0
1652212100000|2022-05-10 19:48:20|48.32|45.92|48.32|45.92|48.32|45.92|48.21|45.81|0
1652212110000|2022-05-10 19:48:30|48.37|45.97|48.18|45.78|48.37|45.97|47.91|45.51|0
1652212120000|2022-05-10 19:48:40|48.23|45.83|48.6|46.2|48.6|46.2|48.23|45.83|0
1652212130000|2022-05-10 19:48:50|47.34|44.94|48.88|46.48|48.88|46.48|47.3|44.9|0
1652212140000|2022-05-10 19:49:00|48.83|46.43|49.3|46.9|49.4|47|48.83|46.43|0
1652212150000|2022-05-10 19:49:10|49.16|46.76|49.35|46.95|49.35|46.95|49.16|46.76|0
1652212160000|2022-05-10 19:49:20|49.32|46.92|49.3|46.9|49.32|46.92|49.3|46.9|0
1652212170000|2022-05-10 19:49:30|49.54|47.14|49.07|46.67|49.54|47.14|49.07|46.67|0
1652212180000|2022-05-10 19:49:40|48.97|46.57|48.55|46.15|48.97|46.57|48.55|46.15|0
1652212190000|2022-05-10 19:49:50|48.69|46.29|49.4|47|49.4|47|48.69|46.29|0
1652212200000|2022-05-10 19:50:00|48.49|46.09|48.45|46.05|48.63|46.23|48.45|46.05|0
1652212210000|2022-05-10 19:50:10|48.31|45.91|48.13|45.73|48.4|46|48.13|45.73|0
1652212220000|2022-05-10 19:50:20|47.99|45.59|48.45|46.05|48.49|46.09|47.99|45.59|0
1652212230000|2022-05-10 19:50:30|48.26|45.86|48.13|45.73|48.26|45.86|48.13|45.73|0
1652212240000|2022-05-10 19:50:40|48.08|45.68|48.08|45.68|48.22|45.82|48.08|45.68|0
1652212250000|2022-05-10 19:50:50|48.17|45.77|48.26|45.86|48.26|45.86|48.17|45.77|0
1652212260000|2022-05-10 19:51:00|48.13|45.73|48.13|45.73|48.13|45.73|47.9|45.5|0
1652212270000|2022-05-10 19:51:10|47.85|45.45|47.99|45.59|48.08|45.68|47.85|45.45|0
1652212280000|2022-05-10 19:51:20|48.03|45.63|48.03|45.63|48.08|45.68|47.94|45.54|0
1652212290000|2022-05-10 19:51:30|48.26|45.86|48.12|45.72|48.31|45.91|48.12|45.72|0
1652212300000|2022-05-10 19:51:40|48.03|45.63|47.94|45.54|48.03|45.63|47.94|45.54|0
1652212310000|2022-05-10 19:51:50|48.03|45.63|48.26|45.86|48.36|45.96|48.03|45.63|0
1652212320000|2022-05-10 19:52:00|48.31|45.91|48.03|45.63|48.31|45.91|47.9|45.5|0
1652212330000|2022-05-10 19:52:10|47.94|45.54|48.03|45.63|48.38|45.98|47.94|45.54|0
1652212340000|2022-05-10 19:52:20|48.22|45.82|48.35|45.95|48.63|46.23|48.22|45.82|0
1652212350000|2022-05-10 19:52:30|48.77|46.37|48.68|46.28|48.77|46.37|48.63|46.23|0
1652212360000|2022-05-10 19:52:40|48.54|46.14|48.28|45.88|48.54|46.14|48.22|45.82|0
1652212370000|2022-05-10 19:52:50|48.61|46.21|48.59|46.19|48.68|46.28|48.54|46.14|0
1652212380000|2022-05-10 19:53:00|48.31|45.91|48.68|46.28|48.68|46.28|48.26|45.86|0
1652212390000|2022-05-10 19:53:10|48.63|46.23|48.68|46.28|48.72|46.32|48.49|46.09|0
1652212400000|2022-05-10 19:53:20|48.72|46.32|48.75|46.35|48.77|46.37|48.63|46.23|0
1652212410000|2022-05-10 19:53:30|48.68|46.28|49.57|47.17|49.57|47.17|48.68|46.28|0
1652212420000|2022-05-10 19:53:40|49.61|47.21|49.57|47.17|49.61|47.21|49.47|47.07|0
1652212430000|2022-05-10 19:53:50|49.28|46.88|49.28|46.88|49.28|46.88|49.24|46.84|0
1652212440000|2022-05-10 19:54:00|49.24|46.84|49.57|47.17|49.57|47.17|49.24|46.84|0
1652212450000|2022-05-10 19:54:10|49.68|47.28|49.61|47.21|49.71|47.31|49.61|47.21|0
1652212460000|2022-05-10 19:54:20|49.52|47.12|49.66|47.26|49.71|47.31|49.52|47.12|0
1652212470000|2022-05-10 19:54:30|49.75|47.35|49.57|47.17|49.75|47.35|49.57|47.17|0
1652212480000|2022-05-10 19:54:40|50.08|47.68|50.13|47.73|50.13|47.73|50.04|47.64|0
1652212490000|2022-05-10 19:54:50|50.04|47.64|49.89|47.49|50.08|47.68|49.85|47.45|0
1652212500000|2022-05-10 19:55:00|49.85|47.45|49.87|47.47|49.87|47.47|49.66|47.26|0
1652212510000|2022-05-10 19:55:10|49.99|47.59|49.71|47.31|49.99|47.59|49.71|47.31|0
1652212520000|2022-05-10 19:55:20|49.42|47.02|49.05|46.65|49.42|47.02|48.91|46.51|0
1652212530000|2022-05-10 19:55:30|49.03|46.63|49|46.6|49.03|46.63|48.86|46.46|0
1652212540000|2022-05-10 19:55:40|48.96|46.56|48.82|46.42|48.96|46.56|48.82|46.42|0
1652212550000|2022-05-10 19:55:50|48.63|46.23|48.58|46.18|48.63|46.23|48.54|46.14|0
1652212560000|2022-05-10 19:56:00|48.4|46|48.68|46.28|48.68|46.28|48.4|46|0
1652212570000|2022-05-10 19:56:10|48.72|46.32|48.91|46.51|48.91|46.51|48.72|46.32|0
1652212580000|2022-05-10 19:56:20|49|46.6|49.19|46.79|49.28|46.88|49|46.6|0
1652212590000|2022-05-10 19:56:30|49.24|46.84|49.14|46.74|49.24|46.84|49.14|46.74|0
1652212600000|2022-05-10 19:56:40|48.91|46.51|48.89|46.49|48.91|46.51|48.86|46.46|0
1652212610000|2022-05-10 19:56:50|48.86|46.46|49.05|46.65|49.05|46.65|48.86|46.46|0
1652212620000|2022-05-10 19:57:00|48.93|46.53|49|46.6|49.05|46.65|48.93|46.53|0
1652212630000|2022-05-10 19:57:10|49.05|46.65|48.82|46.42|49.05|46.65|48.82|46.42|0
1652212640000|2022-05-10 19:57:20|48.72|46.32|48.63|46.23|48.86|46.46|48.63|46.23|0
1652212650000|2022-05-10 19:57:30|48.58|46.18|48.82|46.42|48.82|46.42|48.58|46.18|0
1652212660000|2022-05-10 19:57:40|48.86|46.46|48.96|46.56|48.96|46.56|48.86|46.46|0
1652212670000|2022-05-10 19:57:50|48.68|46.28|48.91|46.51|48.91|46.51|48.68|46.28|0
1652212680000|2022-05-10 19:58:00|49.05|46.65|49.38|46.98|49.38|46.98|49.05|46.65|0
1652212690000|2022-05-10 19:58:10|49.42|47.02|49.19|46.79|49.42|47.02|49.19|46.79|0
1652212700000|2022-05-10 19:58:20|49.38|46.98|49.61|47.21|49.61|47.21|49.38|46.98|0
1652212710000|2022-05-10 19:58:30|49.47|47.07|49.61|47.21|49.61|47.21|49.47|47.07|0
1652212720000|2022-05-10 19:58:40|49.7|47.3|49.47|47.07|49.7|47.3|49.47|47.07|0
1652212730000|2022-05-10 19:58:50|49.75|47.35|49.75|47.35|49.8|47.4|49.75|47.35|0
1652212740000|2022-05-10 19:59:00|49.89|47.49|49.61|47.21|49.89|47.49|49.61|47.21|0
1652212750000|2022-05-10 19:59:10|49.52|47.12|49.56|47.16|49.66|47.26|49.52|47.12|0
1652212760000|2022-05-10 19:59:20|49.7|47.3|49.52|47.12|49.7|47.3|49.47|47.07|0
1652212770000|2022-05-10 19:59:30|49.33|46.93|49.75|47.35|49.75|47.35|49.33|46.93|0
1652212780000|2022-05-10 19:59:40|49.47|47.07|49.75|47.35|49.75|47.35|49.47|47.07|0
1652212790000|2022-05-10 19:59:50|49.56|47.16|49.23|46.83|49.56|47.16|49.23|46.83|0
1652212800000|2022-05-10 20:00:00|49.05|46.65|49.05|46.65|49.05|46.65|49.05|46.65|0
1652212810000|2022-05-10 20:00:10|48.95|46.55|48.54|46.14|48.95|46.55|48.54|46.14|0
1652212820000|2022-05-10 20:00:20|48.44|46.04|48.82|46.42|48.82|46.42|48.44|46.04|0
1652212830000|2022-05-10 20:00:30|48.81|46.41|48.95|46.55|48.95|46.55|48.81|46.41|0
1652212840000|2022-05-10 20:00:40|48.91|46.51|49.14|46.74|49.19|46.79|48.91|46.51|0
1652212850000|2022-05-10 20:00:50|49|46.6|48.77|46.37|49|46.6|48.68|46.28|0
1652212860000|2022-05-10 20:01:00|48.72|46.32|48.68|46.28|48.77|46.37|48.68|46.28|0
1652212870000|2022-05-10 20:01:10|48.63|46.23|48.77|46.37|48.77|46.37|48.63|46.23|0
1652212880000|2022-05-10 20:01:20|48.81|46.41|48.74|46.34|48.81|46.41|48.74|46.34|0
1652212890000|2022-05-10 20:01:30|48.86|46.46|49.05|46.65|49.05|46.65|48.86|46.46|0
1652212900000|2022-05-10 20:01:40|49.07|46.67|49.07|46.67|49.12|46.72|49.07|46.67|0
1652212910000|2022-05-10 20:01:50|48.95|46.55|48.74|46.34|48.95|46.55|48.74|46.34|0
1652212920000|2022-05-10 20:02:00|48.72|46.32|48.63|46.23|48.72|46.32|48.58|46.18|0
1652212930000|2022-05-10 20:02:10|48.68|46.28|48.72|46.32|48.77|46.37|48.63|46.23|0
1652212940000|2022-05-10 20:02:20|48.63|46.23|48.65|46.25|48.65|46.25|48.63|46.23|0
1652212950000|2022-05-10 20:02:30|48.72|46.32|48.67|46.27|48.72|46.32|48.67|46.27|0
1652212960000|2022-05-10 20:02:40|48.72|46.32|48.77|46.37|48.77|46.37|48.72|46.32|0
1652212970000|2022-05-10 20:02:50|48.58|46.18|48.58|46.18|48.58|46.18|48.49|46.09|0
1652212980000|2022-05-10 20:03:00|48.6|46.2|48.49|46.09|48.6|46.2|48.49|46.09|0
1652212990000|2022-05-10 20:03:10|48.44|46.04|48.21|45.81|48.44|46.04|48.21|45.81|0
1652213000000|2022-05-10 20:03:20|47.98|45.58|47.94|45.54|47.98|45.58|47.91|45.51|0
1652213010000|2022-05-10 20:03:30|47.98|45.58|48.03|45.63|48.03|45.63|47.94|45.54|0
1652213020000|2022-05-10 20:03:40|48.07|45.67|48|45.6|48.07|45.67|47.98|45.58|0
1652213030000|2022-05-10 20:03:50|48.03|45.63|48.03|45.63|48.03|45.63|48|45.6|0
1652213040000|2022-05-10 20:04:00|47.98|45.58|47.98|45.58|47.98|45.58|47.89|45.49|0
1652213050000|2022-05-10 20:04:10|47.94|45.54|47.89|45.49|47.94|45.54|47.89|45.49|0
1652213060000|2022-05-10 20:04:20|47.75|45.35|47.59|45.19|47.78|45.38|47.59|45.19|0
1652213070000|2022-05-10 20:04:30|47.71|45.31|47.75|45.35|47.75|45.35|47.66|45.26|0
1652213080000|2022-05-10 20:04:40|47.8|45.4|47.75|45.35|47.8|45.4|47.71|45.31|0
1652213090000|2022-05-10 20:04:50|47.94|45.54|48.03|45.63|48.03|45.63|47.94|45.54|0
1652213100000|2022-05-10 20:05:00|48.17|45.77|48.12|45.72|48.17|45.77|48.12|45.72|0
1652213110000|2022-05-10 20:05:10|48.3|45.9|48.67|46.27|48.67|46.27|48.3|45.9|0
1652213120000|2022-05-10 20:05:20|48.77|46.37|48.91|46.51|48.91|46.51|48.77|46.37|0
1652213130000|2022-05-10 20:05:30|49.09|46.69|49.14|46.74|49.28|46.88|49.09|46.69|0
1652213140000|2022-05-10 20:05:40|49.09|46.69|49.23|46.83|49.23|46.83|49.09|46.69|0
1652213150000|2022-05-10 20:05:50|49.19|46.79|49.28|46.88|49.28|46.88|49.19|46.79|0
1652213160000|2022-05-10 20:06:00|49.37|46.97|49.72|47.32|49.72|47.32|49.37|46.97|0
1652213170000|2022-05-10 20:06:10|49.61|47.21|49.65|47.25|49.65|47.25|49.61|47.21|0
1652213180000|2022-05-10 20:06:20|49.56|47.16|49.37|46.97|49.61|47.21|49.37|46.97|0
1652213190000|2022-05-10 20:06:30|49.56|47.16|49.56|47.16|49.56|47.16|49.51|47.11|0
1652213200000|2022-05-10 20:06:40|49.51|47.11|49.49|47.09|49.51|47.11|49.47|47.07|0
1652213210000|2022-05-10 20:06:50|49.56|47.16|49.56|47.16|49.56|47.16|49.47|47.07|0
1652213220000|2022-05-10 20:07:00|49.49|47.09|49.42|47.02|49.49|47.09|49.37|46.97|0
1652213230000|2022-05-10 20:07:10|49.56|47.16|49.65|47.25|49.65|47.25|49.56|47.16|0
1652213240000|2022-05-10 20:07:20|49.56|47.16|49.51|47.11|49.56|47.16|49.51|47.11|0
1652213250000|2022-05-10 20:07:30|49.44|47.04|49.54|47.14|49.54|47.14|49.44|47.04|0
1652213260000|2022-05-10 20:07:40|49.49|47.09|49.58|47.18|49.63|47.23|49.49|47.09|0
1652213270000|2022-05-10 20:07:50|49.61|47.21|49.56|47.16|49.68|47.28|49.56|47.16|0
1652213280000|2022-05-10 20:08:00|49.51|47.11|49.54|47.14|49.54|47.14|49.49|47.09|0
1652213290000|2022-05-10 20:08:10|49.61|47.21|49.82|47.42|49.82|47.42|49.61|47.21|0
1652213300000|2022-05-10 20:08:20|49.8|47.4|49.72|47.32|49.84|47.44|49.72|47.32|0
1652213310000|2022-05-10 20:08:30|49.68|47.28|49.61|47.21|49.7|47.3|49.61|47.21|0
1652213320000|2022-05-10 20:08:40|49.56|47.16|49.47|47.07|49.56|47.16|49.47|47.07|0
1652213330000|2022-05-10 20:08:50|49.51|47.11|49.42|47.02|49.51|47.11|49.42|47.02|0
1652213340000|2022-05-10 20:09:00|49.51|47.11|49.33|46.93|49.56|47.16|49.28|46.88|0
1652213350000|2022-05-10 20:09:10|49.37|46.97|49.35|46.95|49.37|46.97|49.33|46.93|0
1652213360000|2022-05-10 20:09:20|49.33|46.93|49.14|46.74|49.33|46.93|49.14|46.74|0
1652213370000|2022-05-10 20:09:30|49.18|46.78|49.11|46.71|49.18|46.78|49.04|46.64|0
1652213380000|2022-05-10 20:09:40|49.14|46.74|49.04|46.64|49.14|46.74|49.04|46.64|0
1652213390000|2022-05-10 20:09:50|49|46.6|48.95|46.55|49|46.6|48.95|46.55|0
1652213410000|2022-05-10 20:10:10|49.04|46.64|49.09|46.69|49.09|46.69|49.04|46.64|0
1652213420000|2022-05-10 20:10:20|49.07|46.67|49.09|46.69|49.09|46.69|49.07|46.67|0
1652213430000|2022-05-10 20:10:30|49.28|46.88|49.16|46.76|49.28|46.88|49.16|46.76|0
1652213440000|2022-05-10 20:10:40|49.14|46.74|48.9|46.5|49.14|46.74|48.83|46.43|0
1652213450000|2022-05-10 20:10:50|49.04|46.64|48.93|46.53|49.07|46.67|48.93|46.53|0
1652213460000|2022-05-10 20:11:00|48.95|46.55|46.56|44.16|48.95|46.55|46.56|44.16|0
1652213470000|2022-05-10 20:11:10|46.51|44.11|47.45|45.05|47.45|45.05|46.47|44.07|0
1652213480000|2022-05-10 20:11:20|47.5|45.1|48.42|46.02|48.42|46.02|47.5|45.1|0
1652213490000|2022-05-10 20:11:30|48.35|45.95|48.63|46.23|48.63|46.23|48.35|45.95|0
1652213500000|2022-05-10 20:11:40|48.77|46.37|48.75|46.35|48.77|46.37|48.75|46.35|0
1652213510000|2022-05-10 20:11:50|48.73|46.33|49.05|46.65|49.05|46.65|48.73|46.33|0
1652213520000|2022-05-10 20:12:00|48.91|46.51|48.93|46.53|48.93|46.53|48.91|46.51|0
1652213530000|2022-05-10 20:12:10|48.98|46.58|48.91|46.51|49.03|46.63|48.91|46.51|0
1652213540000|2022-05-10 20:12:20|48.82|46.42|48.77|46.37|48.86|46.46|48.77|46.37|0
1652213550000|2022-05-10 20:12:30|48.75|46.35|48.77|46.37|48.77|46.37|48.75|46.35|0
1652213560000|2022-05-10 20:12:40|48.75|46.35|48.75|46.35|48.77|46.37|48.75|46.35|0
1652213570000|2022-05-10 20:12:50|48.73|46.33|48.54|46.14|48.73|46.33|48.49|46.09|0
1652213580000|2022-05-10 20:13:00|48.59|46.19|48.77|46.37|48.77|46.37|48.59|46.19|0
1652213590000|2022-05-10 20:13:10|48.72|46.32|48.86|46.46|48.86|46.46|48.72|46.32|0
1652213600000|2022-05-10 20:13:20|48.75|46.35|48.82|46.42|48.82|46.42|48.72|46.32|0
1652213610000|2022-05-10 20:13:30|48.75|46.35|48.75|46.35|48.77|46.37|48.75|46.35|0
1652213620000|2022-05-10 20:13:40|48.72|46.32|48.49|46.09|48.72|46.32|48.49|46.09|0
1652213630000|2022-05-10 20:13:50|48.4|46|48.42|46.02|48.45|46.05|48.4|46|0
1652213640000|2022-05-10 20:14:00|48.59|46.19|48.77|46.37|48.82|46.42|48.59|46.19|0
1652213650000|2022-05-10 20:14:10|48.79|46.39|48.75|46.35|48.79|46.39|48.7|46.3|0
1652213660000|2022-05-10 20:14:20|48.82|46.42|48.68|46.28|48.82|46.42|48.68|46.28|0
1652213670000|2022-05-10 20:14:30|48.54|46.14|48.59|46.19|48.59|46.19|48.54|46.14|0
1652213680000|2022-05-10 20:14:40|48.51|46.11|48.4|46|48.51|46.11|48.4|46|0
1652213690000|2022-05-10 20:14:50|48.31|45.91|48.49|46.09|48.49|46.09|48.31|45.91|0
1652213710000|2022-05-10 20:15:10|48.42|45.62|48.51|45.71|48.51|45.71|48.42|45.62|0
1652213720000|2022-05-10 20:15:20|48.46|45.66|48.6|45.8|48.6|45.8|48.46|45.66|0
1652213730000|2022-05-10 20:15:30|48.69|45.89|48.74|45.94|48.74|45.94|48.69|45.89|0
1652213740000|2022-05-10 20:15:40|48.6|45.8|48.69|45.89|48.71|45.91|48.6|45.8|0
1652213750000|2022-05-10 20:15:50|48.65|45.85|48.6|45.8|48.65|45.85|48.6|45.8|0
1652213760000|2022-05-10 20:16:00|48.55|45.75|48.51|45.71|48.55|45.75|48.51|45.71|0
1652213770000|2022-05-10 20:16:10|48.46|45.66|48.46|45.66|48.46|45.66|48.46|45.66|0
1652213780000|2022-05-10 20:16:20|48.55|45.75|48.51|45.71|48.55|45.75|48.51|45.71|0
1652213790000|2022-05-10 20:16:30|48.46|45.66|48.51|45.71|48.51|45.71|48.46|45.66|0
1652213800000|2022-05-10 20:16:40|48.53|45.73|48.51|45.71|48.55|45.75|48.51|45.71|0
1652213810000|2022-05-10 20:16:50|48.58|45.78|48.58|45.78|48.58|45.78|48.58|45.78|0
1652213820000|2022-05-10 20:17:00|48.6|45.8|48.65|45.85|48.65|45.85|48.6|45.8|0
1652213830000|2022-05-10 20:17:10|48.53|45.73|48.51|45.71|48.55|45.75|48.51|45.71|0
1652213840000|2022-05-10 20:17:20|48.48|45.68|48.51|45.71|48.51|45.71|48.46|45.66|0
1652213850000|2022-05-10 20:17:30|48.53|45.73|48.65|45.85|48.69|45.89|48.53|45.73|0
1652213860000|2022-05-10 20:17:40|48.69|45.89|48.69|45.89|48.69|45.89|48.69|45.89|0
1652213870000|2022-05-10 20:17:50|48.83|46.03|48.81|46.01|48.83|46.03|48.81|46.01|0
1652213880000|2022-05-10 20:18:00|48.83|46.03|49.02|46.22|49.02|46.22|48.81|46.01|0
1652213890000|2022-05-10 20:18:10|48.97|46.17|48.95|46.15|48.97|46.17|48.95|46.15|0
1652213900000|2022-05-10 20:18:20|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1652213910000|2022-05-10 20:18:30|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652213920000|2022-05-10 20:18:40|48.83|46.03|48.85|46.05|48.85|46.05|48.83|46.03|0
1652213930000|2022-05-10 20:18:50|48.88|46.08|48.88|46.08|48.92|46.12|48.88|46.08|0
1652213940000|2022-05-10 20:19:00|48.92|46.12|48.97|46.17|48.97|46.17|48.92|46.12|0
1652213950000|2022-05-10 20:19:10|48.85|46.05|48.92|46.12|48.92|46.12|48.83|46.03|0
1652213960000|2022-05-10 20:19:20|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652213970000|2022-05-10 20:19:30|48.83|46.03|48.88|46.08|48.88|46.08|48.83|46.03|0
1652213980000|2022-05-10 20:19:40|48.83|46.03|48.83|46.03|48.88|46.08|48.83|46.03|0
1652213990000|2022-05-10 20:19:50|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652214000000|2022-05-10 20:20:00|48.83|46.03|48.74|45.94|48.83|46.03|48.74|45.94|0
1652214010000|2022-05-10 20:20:10|48.71|45.91|48.69|45.89|48.71|45.91|48.69|45.89|0
1652214020000|2022-05-10 20:20:20|48.71|45.91|48.69|45.89|48.74|45.94|48.6|45.8|0
1652214030000|2022-05-10 20:20:30|48.78|45.98|48.78|45.98|48.78|45.98|48.78|45.98|0
1652214040000|2022-05-10 20:20:40|48.83|46.03|48.92|46.12|48.92|46.12|48.83|46.03|0
1652214050000|2022-05-10 20:20:50|48.88|46.08|48.92|46.12|48.92|46.12|48.88|46.08|0
1652214060000|2022-05-10 20:21:00|48.88|46.08|48.9|46.1|48.9|46.1|48.88|46.08|0
1652214070000|2022-05-10 20:21:10|48.92|46.12|48.88|46.08|48.97|46.17|48.88|46.08|0
1652214080000|2022-05-10 20:21:20|48.92|46.12|48.97|46.17|48.97|46.17|48.88|46.08|0
1652214090000|2022-05-10 20:21:30|48.92|46.12|48.94|46.14|48.97|46.17|48.92|46.12|0
1652214100000|2022-05-10 20:21:40|48.97|46.17|48.97|46.17|48.97|46.17|48.97|46.17|0
1652214110000|2022-05-10 20:21:50|48.92|46.12|48.97|46.17|48.97|46.17|48.92|46.12|0
1652214120000|2022-05-10 20:22:00|49.06|46.26|49.2|46.4|49.2|46.4|49.06|46.26|0
1652214130000|2022-05-10 20:22:10|49.22|46.42|49.22|46.42|49.25|46.45|49.22|46.42|0
1652214140000|2022-05-10 20:22:20|49.25|46.45|49.2|46.4|49.25|46.45|49.2|46.4|0
1652214150000|2022-05-10 20:22:30|49.18|46.38|49.11|46.31|49.18|46.38|49.11|46.31|0
1652214160000|2022-05-10 20:22:40|49.15|46.35|49.29|46.49|49.29|46.49|49.15|46.35|0
1652214170000|2022-05-10 20:22:50|49.25|46.45|49.27|46.47|49.27|46.47|49.25|46.45|0
1652214180000|2022-05-10 20:23:00|49.29|46.49|49.22|46.42|49.29|46.49|49.2|46.4|0
1652214190000|2022-05-10 20:23:10|49.18|46.38|49.13|46.33|49.18|46.38|49.08|46.28|0
1652214200000|2022-05-10 20:23:20|49.15|46.35|49.08|46.28|49.15|46.35|49.08|46.28|0
1652214210000|2022-05-10 20:23:30|49.06|46.26|48.99|46.19|49.06|46.26|48.99|46.19|0
1652214220000|2022-05-10 20:23:40|49.01|46.21|48.99|46.19|49.01|46.21|48.99|46.19|0
1652214230000|2022-05-10 20:23:50|48.97|46.17|48.99|46.19|48.99|46.19|48.97|46.17|0
1652214240000|2022-05-10 20:24:00|49.01|46.21|49.2|46.4|49.2|46.4|49.01|46.21|0
1652214250000|2022-05-10 20:24:10|49.18|46.38|49.18|46.38|49.18|46.38|49.18|46.38|0
1652214260000|2022-05-10 20:24:20|49.2|46.4|49.2|46.4|49.2|46.4|49.18|46.38|0
1652214270000|2022-05-10 20:24:30|49.18|46.38|49.2|46.4|49.2|46.4|49.18|46.38|0
1652214280000|2022-05-10 20:24:40|49.25|46.45|49.15|46.35|49.25|46.45|49.15|46.35|0
1652214290000|2022-05-10 20:24:50|49.01|46.21|49.01|46.21|49.01|46.21|49.01|46.21|0
1652214300000|2022-05-10 20:25:00|49.04|46.24|49.06|46.26|49.15|46.35|49.04|46.24|0
1652214310000|2022-05-10 20:25:10|48.97|46.17|49.04|46.24|49.04|46.24|48.97|46.17|0
1652214320000|2022-05-10 20:25:20|48.99|46.19|48.97|46.17|48.99|46.19|48.97|46.17|0
1652214330000|2022-05-10 20:25:30|48.99|46.19|49.06|46.26|49.06|46.26|48.99|46.19|0
1652214340000|2022-05-10 20:25:40|49.11|46.31|48.94|46.14|49.11|46.31|48.94|46.14|0
1652214350000|2022-05-10 20:25:50|48.92|46.12|48.97|46.17|48.97|46.17|48.92|46.12|0
1652214360000|2022-05-10 20:26:00|49.04|46.24|48.97|46.17|49.04|46.24|48.92|46.12|0
1652214370000|2022-05-10 20:26:10|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1652214380000|2022-05-10 20:26:20|49.04|46.24|49.04|46.24|49.04|46.24|49.04|46.24|0
1652214390000|2022-05-10 20:26:30|49.06|46.26|49.06|46.26|49.11|46.31|49.06|46.26|0
1652214400000|2022-05-10 20:26:40|49.01|46.21|48.87|46.07|49.01|46.21|48.87|46.07|0
1652214410000|2022-05-10 20:26:50|48.97|46.17|48.92|46.12|48.97|46.17|48.92|46.12|0
1652214420000|2022-05-10 20:27:00|48.97|46.17|48.92|46.12|48.97|46.17|48.92|46.12|0
1652214430000|2022-05-10 20:27:10|48.9|46.1|48.83|46.03|48.9|46.1|48.83|46.03|0
1652214440000|2022-05-10 20:27:20|48.78|45.98|48.97|46.17|48.97|46.17|48.78|45.98|0
1652214450000|2022-05-10 20:27:30|48.94|46.14|49.01|46.21|49.01|46.21|48.94|46.14|0
1652214460000|2022-05-10 20:27:40|48.92|46.12|48.85|46.05|48.92|46.12|48.85|46.05|0
1652214470000|2022-05-10 20:27:50|48.83|46.03|48.78|45.98|48.83|46.03|48.76|45.96|0
1652214480000|2022-05-10 20:28:00|48.83|46.03|48.83|46.03|48.83|46.03|48.78|45.98|0
1652214490000|2022-05-10 20:28:10|48.92|46.12|49.01|46.21|49.01|46.21|48.92|46.12|0
1652214500000|2022-05-10 20:28:20|48.97|46.17|49.06|46.26|49.06|46.26|48.97|46.17|0
1652214510000|2022-05-10 20:28:30|49.11|46.31|49.11|46.31|49.15|46.35|49.11|46.31|0
1652214520000|2022-05-10 20:28:40|49.15|46.35|49.15|46.35|49.15|46.35|49.15|46.35|0
1652214530000|2022-05-10 20:28:50|49.2|46.4|49.25|46.45|49.29|46.49|49.2|46.4|0
1652214540000|2022-05-10 20:29:00|49.2|46.4|49.15|46.35|49.2|46.4|49.15|46.35|0
1652214550000|2022-05-10 20:29:10|49.11|46.31|49.06|46.26|49.11|46.31|49.06|46.26|0
1652214560000|2022-05-10 20:29:20|49.11|46.31|49.11|46.31|49.11|46.31|49.06|46.26|0
1652214570000|2022-05-10 20:29:30|49.15|46.35|49.15|46.35|49.15|46.35|49.15|46.35|0
1652214580000|2022-05-10 20:29:40|49.2|46.4|49.2|46.4|49.2|46.4|49.2|46.4|0
1652214590000|2022-05-10 20:29:50|49.15|46.35|49.2|46.4|49.2|46.4|49.15|46.35|0
1652214600000|2022-05-10 20:30:00|49.15|46.35|49.11|46.31|49.15|46.35|49.11|46.31|0
1652214610000|2022-05-10 20:30:10|49.15|46.35|49.2|46.4|49.2|46.4|49.15|46.35|0
1652214620000|2022-05-10 20:30:20|49.24|46.44|49.15|46.35|49.24|46.44|49.15|46.35|0
1652214630000|2022-05-10 20:30:30|49.13|46.33|49.13|46.33|49.13|46.33|49.13|46.33|0
1652214640000|2022-05-10 20:30:40|49.06|46.26|49.01|46.21|49.06|46.26|49.01|46.21|0
1652214650000|2022-05-10 20:30:50|49.06|46.26|49.15|46.35|49.15|46.35|49.06|46.26|0
1652214660000|2022-05-10 20:31:00|49.13|46.33|49.13|46.33|49.13|46.33|49.13|46.33|0
1652214670000|2022-05-10 20:31:10|49.22|46.42|49.15|46.35|49.29|46.49|49.15|46.35|0
1652214680000|2022-05-10 20:31:20|49.13|46.33|49.24|46.44|49.24|46.44|49.13|46.33|0
1652214690000|2022-05-10 20:31:30|49.2|46.4|49.2|46.4|49.2|46.4|49.2|46.4|0
1652214700000|2022-05-10 20:31:40|49.24|46.44|49.24|46.44|49.24|46.44|49.24|46.44|0
1652214710000|2022-05-10 20:31:50|49.29|46.49|49.24|46.44|49.29|46.49|49.24|46.44|0
1652214720000|2022-05-10 20:32:00|49.22|46.42|49.29|46.49|49.29|46.49|49.22|46.42|0
1652214730000|2022-05-10 20:32:10|49.24|46.44|49.2|46.4|49.24|46.44|49.2|46.4|0
1652214740000|2022-05-10 20:32:20|49.1|46.3|49.08|46.28|49.13|46.33|49.08|46.28|0
1652214750000|2022-05-10 20:32:30|49.1|46.3|49.03|46.23|49.1|46.3|49.03|46.23|0
1652214760000|2022-05-10 20:32:40|49.01|46.21|48.94|46.14|49.01|46.21|48.94|46.14|0
1652214770000|2022-05-10 20:32:50|48.96|46.16|48.99|46.19|48.99|46.19|48.96|46.16|0
1652214780000|2022-05-10 20:33:00|48.96|46.16|48.99|46.19|48.99|46.19|48.94|46.14|0
1652214790000|2022-05-10 20:33:10|48.96|46.16|48.99|46.19|48.99|46.19|48.92|46.12|0
1652214800000|2022-05-10 20:33:20|48.94|46.14|48.82|46.02|48.94|46.14|48.82|46.02|0
1652214810000|2022-05-10 20:33:30|48.8|46|48.82|46.02|48.92|46.12|48.8|46|0
1652214820000|2022-05-10 20:33:40|48.85|46.05|48.82|46.02|48.87|46.07|48.82|46.02|0
1652214830000|2022-05-10 20:33:50|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1652214840000|2022-05-10 20:34:00|48.78|45.98|48.75|45.95|48.78|45.98|48.73|45.93|0
1652214850000|2022-05-10 20:34:10|48.8|46|48.75|45.95|48.8|46|48.75|45.95|0
1652214860000|2022-05-10 20:34:20|48.8|46|48.73|45.93|48.8|46|48.73|45.93|0
1652214870000|2022-05-10 20:34:30|48.66|45.86|48.64|45.84|48.66|45.86|48.64|45.84|0
1652214880000|2022-05-10 20:34:40|48.69|45.89|48.78|45.98|48.78|45.98|48.69|45.89|0
1652214890000|2022-05-10 20:34:50|48.73|45.93|48.73|45.93|48.73|45.93|48.69|45.89|0
1652214900000|2022-05-10 20:35:00|48.78|45.98|48.69|45.89|48.78|45.98|48.69|45.89|0
1652214910000|2022-05-10 20:35:10|48.71|45.91|48.69|45.89|48.78|45.98|48.69|45.89|0
1652214920000|2022-05-10 20:35:20|48.64|45.84|48.66|45.86|48.66|45.86|48.64|45.84|0
1652214930000|2022-05-10 20:35:30|48.69|45.89|48.69|45.89|48.69|45.89|48.66|45.86|0
1652214940000|2022-05-10 20:35:40|48.64|45.84|48.59|45.79|48.64|45.84|48.59|45.79|0
1652214950000|2022-05-10 20:35:50|48.68|45.88|48.61|45.81|48.68|45.88|48.61|45.81|0
1652214960000|2022-05-10 20:36:00|48.68|45.88|48.66|45.86|48.68|45.88|48.66|45.86|0
1652214970000|2022-05-10 20:36:10|48.68|45.88|48.73|45.93|48.73|45.93|48.68|45.88|0
1652214980000|2022-05-10 20:36:20|48.64|45.84|48.5|45.7|48.64|45.84|48.5|45.7|0
1652214990000|2022-05-10 20:36:30|48.52|45.72|48.64|45.84|48.64|45.84|48.52|45.72|0
1652215010000|2022-05-10 20:36:50|48.59|45.79|48.64|45.84|48.64|45.84|48.59|45.79|0
1652215020000|2022-05-10 20:37:00|48.73|45.93|48.71|45.91|48.73|45.93|48.71|45.91|0
1652215030000|2022-05-10 20:37:10|48.68|45.88|48.61|45.81|48.71|45.91|48.61|45.81|0
1652215040000|2022-05-10 20:37:20|48.59|45.79|48.55|45.75|48.59|45.79|48.55|45.75|0
1652215050000|2022-05-10 20:37:30|48.64|45.84|48.64|45.84|48.64|45.84|48.64|45.84|0
1652215060000|2022-05-10 20:37:40|48.66|45.86|48.66|45.86|48.66|45.86|48.66|45.86|0
1652215070000|2022-05-10 20:37:50|48.68|45.88|48.59|45.79|48.68|45.88|48.59|45.79|0
1652215080000|2022-05-10 20:38:00|48.64|45.84|48.64|45.84|48.64|45.84|48.64|45.84|0
1652215090000|2022-05-10 20:38:10|48.73|45.93|48.75|45.95|48.78|45.98|48.73|45.93|0
1652215100000|2022-05-10 20:38:20|48.78|45.98|48.78|45.98|48.78|45.98|48.78|45.98|0
1652215110000|2022-05-10 20:38:30|48.75|45.95|48.73|45.93|48.75|45.95|48.73|45.93|0
1652215120000|2022-05-10 20:38:40|48.71|45.91|48.73|45.93|48.73|45.93|48.71|45.91|0
1652215130000|2022-05-10 20:38:50|48.78|45.98|48.82|46.02|48.82|46.02|48.78|45.98|0
1652215140000|2022-05-10 20:39:00|48.92|46.12|48.96|46.16|48.96|46.16|48.92|46.12|0
1652215150000|2022-05-10 20:39:10|48.94|46.14|48.8|46|48.94|46.14|48.8|46|0
1652215160000|2022-05-10 20:39:20|48.82|46.02|48.92|46.12|48.92|46.12|48.82|46.02|0
1652215170000|2022-05-10 20:39:30|48.87|46.07|48.89|46.09|48.89|46.09|48.87|46.07|0
1652215180000|2022-05-10 20:39:40|48.92|46.12|48.78|45.98|48.92|46.12|48.78|45.98|0
1652215190000|2022-05-10 20:39:50|48.75|45.95|48.78|45.98|48.78|45.98|48.75|45.95|0
1652215200000|2022-05-10 20:40:00|48.73|45.93|48.68|45.88|48.73|45.93|48.68|45.88|0
1652215210000|2022-05-10 20:40:10|48.84|46.04|48.87|46.07|48.87|46.07|48.84|46.04|0
1652215220000|2022-05-10 20:40:20|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1652215230000|2022-05-10 20:40:30|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1652215240000|2022-05-10 20:40:40|48.8|46|48.84|46.04|48.84|46.04|48.8|46|0
1652215250000|2022-05-10 20:40:50|48.78|45.98|48.73|45.93|48.78|45.98|48.73|45.93|0
1652215260000|2022-05-10 20:41:00|48.75|45.95|48.8|46|48.8|46|48.75|45.95|0
1652215270000|2022-05-10 20:41:10|48.82|46.02|48.8|46|48.82|46.02|48.8|46|0
1652215280000|2022-05-10 20:41:20|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1652215290000|2022-05-10 20:41:30|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1652215300000|2022-05-10 20:41:40|48.73|45.93|48.78|45.98|48.78|45.98|48.73|45.93|0
1652215310000|2022-05-10 20:41:50|48.71|45.91|48.82|46.02|48.82|46.02|48.68|45.88|0
1652215320000|2022-05-10 20:42:00|48.78|45.98|48.84|46.04|48.84|46.04|48.78|45.98|0
1652215330000|2022-05-10 20:42:10|48.8|46|48.82|46.02|48.82|46.02|48.8|46|0
1652215340000|2022-05-10 20:42:20|48.8|46|48.78|45.98|48.8|46|48.78|45.98|0
1652215350000|2022-05-10 20:42:30|48.73|45.93|48.73|45.93|48.73|45.93|48.73|45.93|0
1652215360000|2022-05-10 20:42:40|48.68|45.88|48.73|45.93|48.73|45.93|48.68|45.88|0
1652215370000|2022-05-10 20:42:50|48.66|45.86|48.57|45.77|48.66|45.86|48.57|45.77|0
1652215380000|2022-05-10 20:43:00|48.59|45.79|48.57|45.77|48.59|45.79|48.57|45.77|0
1652215390000|2022-05-10 20:43:10|48.54|45.74|48.54|45.74|48.54|45.74|48.54|45.74|0
1652215400000|2022-05-10 20:43:20|48.57|45.77|48.57|45.77|48.57|45.77|48.54|45.74|0
1652215410000|2022-05-10 20:43:30|48.59|45.79|48.45|45.65|48.59|45.79|48.45|45.65|0
1652215420000|2022-05-10 20:43:40|48.59|45.79|48.59|45.79|48.59|45.79|48.59|45.79|0
1652215430000|2022-05-10 20:43:50|48.64|45.84|48.52|45.72|48.64|45.84|48.5|45.7|0
1652215440000|2022-05-10 20:44:00|48.54|45.74|48.61|45.81|48.61|45.81|48.54|45.74|0
1652215450000|2022-05-10 20:44:10|48.54|45.74|48.57|45.77|48.59|45.79|48.54|45.74|0
1652215460000|2022-05-10 20:44:20|48.59|45.79|48.57|45.77|48.59|45.79|48.57|45.77|0
1652215470000|2022-05-10 20:44:30|48.61|45.81|48.47|45.67|48.61|45.81|48.4|45.6|0
1652215480000|2022-05-10 20:44:40|48.45|45.65|48.45|45.65|48.45|45.65|48.45|45.65|0
1652215500000|2022-05-10 20:45:00|48.47|45.67|48.31|45.51|48.47|45.67|48.31|45.51|0
1652215510000|2022-05-10 20:45:10|48.29|45.49|48.24|45.44|48.29|45.49|48.24|45.44|0
1652215520000|2022-05-10 20:45:20|48.27|45.47|48.17|45.37|48.27|45.47|48.17|45.37|0
1652215540000|2022-05-10 20:45:40|48.15|45.35|48.15|45.35|48.15|45.35|48.15|45.35|0
1652215550000|2022-05-10 20:45:50|48.17|45.37|48.17|45.37|48.17|45.37|48.17|45.37|0
1652215560000|2022-05-10 20:46:00|48.13|45.33|48.15|45.35|48.15|45.35|48.13|45.33|0
1652215570000|2022-05-10 20:46:10|48.13|45.33|48.36|45.56|48.36|45.56|48.13|45.33|0
1652215580000|2022-05-10 20:46:20|48.4|45.6|48.22|45.42|48.4|45.6|48.22|45.42|0
1652215590000|2022-05-10 20:46:30|48.17|45.37|48.17|45.37|48.2|45.4|48.17|45.37|0
1652215600000|2022-05-10 20:46:40|48.2|45.4|48.17|45.37|48.2|45.4|48.17|45.37|0
1652215610000|2022-05-10 20:46:50|48.22|45.42|48.22|45.42|48.22|45.42|48.22|45.42|0
1652215620000|2022-05-10 20:47:00|48.2|45.4|48.29|45.49|48.29|45.49|48.2|45.4|0
1652215630000|2022-05-10 20:47:10|48.31|45.51|48.17|45.37|48.31|45.51|48.17|45.37|0
1652215640000|2022-05-10 20:47:20|48.24|45.44|48.2|45.4|48.24|45.44|48.2|45.4|0
1652215650000|2022-05-10 20:47:30|48.17|45.37|48.17|45.37|48.17|45.37|48.17|45.37|0
1652215660000|2022-05-10 20:47:40|48.2|45.4|48.22|45.42|48.22|45.42|48.15|45.35|0
1652215670000|2022-05-10 20:47:50|48.2|45.4|48.24|45.44|48.29|45.49|48.2|45.4|0
1652215680000|2022-05-10 20:48:00|48.22|45.42|48.27|45.47|48.27|45.47|48.22|45.42|0
1652215690000|2022-05-10 20:48:10|48.22|45.42|48.22|45.42|48.22|45.42|48.22|45.42|0
1652215700000|2022-05-10 20:48:20|48.2|45.4|48.22|45.42|48.22|45.42|48.2|45.4|0
1652215710000|2022-05-10 20:48:30|48.27|45.47|48.27|45.47|48.27|45.47|48.27|45.47|0
1652215720000|2022-05-10 20:48:40|48.31|45.51|48.33|45.53|48.36|45.56|48.31|45.51|0
1652215730000|2022-05-10 20:48:50|48.22|45.42|47.99|45.19|48.26|45.46|47.99|45.19|0
1652215740000|2022-05-10 20:49:00|47.94|45.14|47.94|45.14|47.94|45.14|47.9|45.1|0
1652215750000|2022-05-10 20:49:10|47.85|45.05|47.85|45.05|47.9|45.1|47.81|45.01|0
1652215760000|2022-05-10 20:49:20|47.83|45.03|47.85|45.05|47.9|45.1|47.83|45.03|0
1652215770000|2022-05-10 20:49:30|47.83|45.03|47.97|45.17|47.97|45.17|47.81|45.01|0
1652215780000|2022-05-10 20:49:40|47.94|45.14|48.04|45.24|48.08|45.28|47.92|45.12|0
1652215790000|2022-05-10 20:49:50|47.99|45.19|48.15|45.35|48.15|45.35|47.99|45.19|0
1652215800000|2022-05-10 20:50:00|48.17|45.37|48.17|45.37|48.17|45.37|48.08|45.28|0
1652215810000|2022-05-10 20:50:10|48.15|45.35|48.15|45.35|48.15|45.35|48.15|45.35|0
1652215820000|2022-05-10 20:50:20|48.17|45.37|48.13|45.33|48.17|45.37|48.13|45.33|0
1652215830000|2022-05-10 20:50:30|48.17|45.37|48.1|45.3|48.17|45.37|48.1|45.3|0
1652215840000|2022-05-10 20:50:40|48.08|45.28|48.08|45.28|48.1|45.3|48.08|45.28|0
1652215850000|2022-05-10 20:50:50|48.03|45.23|48.13|45.33|48.13|45.33|48.03|45.23|0
1652215860000|2022-05-10 20:51:00|48.06|45.26|48.17|45.37|48.17|45.37|48.06|45.26|0
1652215870000|2022-05-10 20:51:10|48.15|45.35|48.15|45.35|48.15|45.35|48.15|45.35|0
1652215880000|2022-05-10 20:51:20|48.17|45.37|48.19|45.39|48.19|45.39|48.17|45.37|0
1652215890000|2022-05-10 20:51:30|48.13|45.33|48.17|45.37|48.17|45.37|48.13|45.33|0
1652215900000|2022-05-10 20:51:40|48.31|45.51|48.31|45.51|48.31|45.51|48.31|45.51|0
1652215910000|2022-05-10 20:51:50|48.29|45.49|48.26|45.46|48.29|45.49|48.26|45.46|0
1652215920000|2022-05-10 20:52:00|48.24|45.44|48.24|45.44|48.24|45.44|48.24|45.44|0
1652215940000|2022-05-10 20:52:20|48.22|45.42|48.22|45.42|48.22|45.42|48.22|45.42|0
1652215950000|2022-05-10 20:52:30|48.24|45.44|48.31|45.51|48.31|45.51|48.24|45.44|0
1652215960000|2022-05-10 20:52:40|48.49|45.69|48.54|45.74|48.54|45.74|48.49|45.69|0
1652215970000|2022-05-10 20:52:50|48.52|45.72|48.56|45.76|48.56|45.76|48.52|45.72|0
1652215990000|2022-05-10 20:53:10|48.47|45.67|48.54|45.74|48.54|45.74|48.47|45.67|0
1652216000000|2022-05-10 20:53:20|48.52|45.72|48.54|45.74|48.61|45.81|48.52|45.72|0
1652216010000|2022-05-10 20:53:30|48.59|45.79|48.59|45.79|48.59|45.79|48.59|45.79|0
1652216020000|2022-05-10 20:53:40|48.56|45.76|48.56|45.76|48.59|45.79|48.56|45.76|0
1652216030000|2022-05-10 20:53:50|48.61|45.81|48.45|45.65|48.61|45.81|48.45|45.65|0
1652216040000|2022-05-10 20:54:00|48.38|45.58|48.4|45.6|48.4|45.6|48.38|45.58|0
1652216050000|2022-05-10 20:54:10|48.38|45.58|48.4|45.6|48.4|45.6|48.31|45.51|0
1652216060000|2022-05-10 20:54:20|48.36|45.56|48.26|45.46|48.36|45.56|48.26|45.46|0
1652216070000|2022-05-10 20:54:30|48.31|45.51|48.31|45.51|48.31|45.51|48.29|45.49|0
1652216080000|2022-05-10 20:54:40|48.28|45.48|48.35|45.55|48.35|45.55|48.26|45.46|0
1652216090000|2022-05-10 20:54:50|48.33|45.53|48.31|45.51|48.33|45.53|48.31|45.51|0
1652216100000|2022-05-10 20:55:00|48.28|45.48|48.28|45.48|48.33|45.53|48.28|45.48|0
1652216110000|2022-05-10 20:55:10|48.31|45.51|48.24|45.44|48.31|45.51|48.24|45.44|0
1652216120000|2022-05-10 20:55:20|48.17|45.37|48.24|45.44|48.24|45.44|48.17|45.37|0
1652216130000|2022-05-10 20:55:30|48.17|45.37|48.42|45.62|48.42|45.62|48.17|45.37|0
1652216140000|2022-05-10 20:55:40|48.33|45.53|48.33|45.53|48.33|45.53|48.33|45.53|0
1652216150000|2022-05-10 20:55:50|48.42|45.62|48.47|45.67|48.47|45.67|48.38|45.58|0
1652216160000|2022-05-10 20:56:00|48.42|45.62|48.47|45.67|48.47|45.67|48.42|45.62|0
1652216170000|2022-05-10 20:56:10|48.59|45.79|48.61|45.81|48.63|45.83|48.59|45.79|0
1652216180000|2022-05-10 20:56:20|48.59|45.79|48.51|45.71|48.61|45.81|48.51|45.71|0
1652216190000|2022-05-10 20:56:30|48.54|45.74|48.61|45.81|48.61|45.81|48.54|45.74|0
1652216200000|2022-05-10 20:56:40|48.63|45.83|48.51|45.71|48.63|45.83|48.51|45.71|0
1652216210000|2022-05-10 20:56:50|48.49|45.69|48.49|45.69|48.49|45.69|48.45|45.65|0
1652216220000|2022-05-10 20:57:00|48.47|45.67|48.47|45.67|48.47|45.67|48.47|45.67|0
1652216230000|2022-05-10 20:57:10|48.49|45.69|48.72|45.92|48.72|45.92|48.49|45.69|0
1652216240000|2022-05-10 20:57:20|48.68|45.88|48.45|45.65|48.68|45.88|48.45|45.65|0
1652216250000|2022-05-10 20:57:30|48.51|45.71|48.54|45.74|48.54|45.74|48.49|45.69|0
1652216260000|2022-05-10 20:57:40|48.58|45.78|48.56|45.76|48.58|45.78|48.56|45.76|0
1652216270000|2022-05-10 20:57:50|48.61|45.81|48.56|45.76|48.61|45.81|48.56|45.76|0
1652216280000|2022-05-10 20:58:00|48.51|45.71|48.47|45.67|48.51|45.71|48.47|45.67|0
1652216290000|2022-05-10 20:58:10|48.49|45.69|48.54|45.74|48.61|45.81|48.49|45.69|0
1652216300000|2022-05-10 20:58:20|48.45|45.65|48.4|45.6|48.47|45.67|48.4|45.6|0
1652216310000|2022-05-10 20:58:30|48.38|45.58|48.35|45.55|48.4|45.6|48.35|45.55|0
1652216320000|2022-05-10 20:58:40|48.4|45.6|49.01|46.21|49.06|46.26|48.4|45.6|0
1652216330000|2022-05-10 20:58:50|48.92|46.12|48.92|46.12|48.94|46.14|48.92|46.12|0
1652216340000|2022-05-10 20:59:00|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1652216350000|2022-05-10 20:59:10|48.99|46.19|48.94|46.14|49.03|46.23|48.94|46.14|0
1652216360000|2022-05-10 20:59:20|48.99|46.19|48.94|46.14|48.99|46.19|48.94|46.14|0
1652216370000|2022-05-10 20:59:30|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1652216380000|2022-05-10 20:59:40|48.92|46.12|48.89|46.09|48.92|46.12|48.89|46.09|0
1652216390000|2022-05-10 20:59:50|48.87|46.07|48.96|46.16|48.96|46.16|48.87|46.07|0
1652216400000|2022-05-10 21:00:00|48.91|46.11|48.92|46.12|48.92|46.12|48.91|46.11|0
1652216410000|2022-05-10 21:00:10|48.93|46.13|48.93|46.13|48.93|46.13|48.93|46.13|0
1652216420000|2022-05-10 21:00:20|48.83|46.03|48.83|46.03|48.83|46.03|48.83|46.03|0
1652216430000|2022-05-10 21:00:30|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1652216440000|2022-05-10 21:00:40|48.86|46.06|48.95|46.15|48.95|46.15|48.86|46.06|0
1652216450000|2022-05-10 21:00:50|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1652216460000|2022-05-10 21:01:00|48.83|46.03|48.83|46.03|48.83|46.03|48.83|46.03|0
1652216510000|2022-05-10 21:01:50|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1652216530000|2022-05-10 21:02:10|48.88|46.08|48.86|46.06|48.88|46.08|48.86|46.06|0
1652216540000|2022-05-10 21:02:20|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1652216560000|2022-05-10 21:02:40|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1652216570000|2022-05-10 21:02:50|48.88|46.08|48.89|46.09|48.89|46.09|48.88|46.08|0
1652216580000|2022-05-10 21:03:00|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1652216590000|2022-05-10 21:03:10|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652216600000|2022-05-10 21:03:20|48.93|46.13|48.93|46.13|48.93|46.13|48.93|46.13|0
1652216610000|2022-05-10 21:03:30|48.97|46.17|48.97|46.17|48.97|46.17|48.97|46.17|0
1652216620000|2022-05-10 21:03:40|48.99|46.19|48.95|46.15|48.99|46.19|48.95|46.15|0
1652216640000|2022-05-10 21:04:00|48.96|46.16|48.96|46.16|48.96|46.16|48.96|46.16|0
1652216660000|2022-05-10 21:04:20|49|46.2|48.9|46.1|49|46.2|48.9|46.1|0
1652216670000|2022-05-10 21:04:30|48.89|46.09|48.97|46.17|48.97|46.17|48.89|46.09|0
1652216700000|2022-05-10 21:05:00|48.91|46.11|48.85|46.05|48.91|46.11|48.85|46.05|0
1652216710000|2022-05-10 21:05:10|49.01|46.21|49.01|46.21|49.01|46.21|49.01|46.21|0
1652216720000|2022-05-10 21:05:20|49|46.2|48.89|46.09|49.05|46.25|48.89|46.09|0
1652216730000|2022-05-10 21:05:30|48.95|46.15|48.98|46.18|48.98|46.18|48.95|46.15|0
1652216750000|2022-05-10 21:05:50|48.95|46.15|49.03|46.23|49.03|46.23|48.95|46.15|0
1652216760000|2022-05-10 21:06:00|49.04|46.24|48.99|46.19|49.05|46.25|48.99|46.19|0
1652216770000|2022-05-10 21:06:10|48.98|46.18|48.98|46.18|48.98|46.18|48.98|46.18|0
1652216780000|2022-05-10 21:06:20|48.96|46.16|48.97|46.17|48.97|46.17|48.96|46.16|0
1652216790000|2022-05-10 21:06:30|48.96|46.16|48.98|46.18|48.98|46.18|48.96|46.16|0
1652216800000|2022-05-10 21:06:40|48.97|46.17|48.97|46.17|48.97|46.17|48.97|46.17|0
1652216870000|2022-05-10 21:07:50|48.93|46.13|48.93|46.13|48.93|46.13|48.93|46.13|0
1652216910000|2022-05-10 21:08:30|48.88|46.08|48.91|46.11|48.91|46.11|48.88|46.08|0
1652216920000|2022-05-10 21:08:40|48.82|46.02|48.91|46.11|48.91|46.11|48.82|46.02|0
1652216940000|2022-05-10 21:09:00|48.94|46.14|48.94|46.14|48.94|46.14|48.94|46.14|0
1652216960000|2022-05-10 21:09:20|48.96|46.16|48.96|46.16|48.96|46.16|48.96|46.16|0
1652216970000|2022-05-10 21:09:30|49.01|46.21|49.01|46.21|49.01|46.21|49.01|46.21|0
1652216980000|2022-05-10 21:09:40|49.03|46.23|48.9|46.1|49.03|46.23|48.9|46.1|0
1652216990000|2022-05-10 21:09:50|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1652217010000|2022-05-10 21:10:10|48.94|46.14|48.94|46.14|48.94|46.14|48.94|46.14|0
1652217030000|2022-05-10 21:10:30|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1652217150000|2022-05-10 21:12:30|48.91|46.11|48.91|46.11|48.91|46.11|48.91|46.11|0
1652217220000|2022-05-10 21:13:40|48.92|46.12|48.91|46.11|48.92|46.12|48.91|46.11|0
1652217230000|2022-05-10 21:13:50|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1652217260000|2022-05-10 21:14:20|48.93|46.13|48.93|46.13|48.93|46.13|48.93|46.13|0
1652217280000|2022-05-10 21:14:40|48.91|46.11|48.91|46.11|48.91|46.11|48.91|46.11|0
1652217290000|2022-05-10 21:14:50|48.88|46.08|48.87|46.07|48.88|46.08|48.87|46.07|0
1652217300000|2022-05-10 21:15:00|48.84|46.04|48.85|46.05|48.85|46.05|48.84|46.04|0
1652217370000|2022-05-10 21:16:10|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1652217380000|2022-05-10 21:16:20|48.94|46.14|48.92|46.12|48.94|46.14|48.92|46.12|0
1652217400000|2022-05-10 21:16:40|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1652217490000|2022-05-10 21:18:10|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1652217530000|2022-05-10 21:18:50|48.9|46.1|48.9|46.1|48.9|46.1|48.9|46.1|0
1652217540000|2022-05-10 21:19:00|48.91|46.11|48.99|46.19|48.99|46.19|48.91|46.11|0
1652217570000|2022-05-10 21:19:30|48.91|46.11|48.93|46.13|48.93|46.13|48.91|46.11|0
1652217590000|2022-05-10 21:19:50|48.97|46.17|48.97|46.17|48.97|46.17|48.97|46.17|0
1652217630000|2022-05-10 21:20:30|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1652217720000|2022-05-10 21:22:00|48.96|46.16|48.96|46.16|48.96|46.16|48.96|46.16|0
1652217760000|2022-05-10 21:22:40|48.97|46.17|48.97|46.17|48.97|46.17|48.97|46.17|0
1652217770000|2022-05-10 21:22:50|48.98|46.18|48.98|46.18|48.98|46.18|48.98|46.18|0
1652217790000|2022-05-10 21:23:10|48.99|46.19|48.99|46.19|48.99|46.19|48.99|46.19|0
1652217800000|2022-05-10 21:23:20|48.98|46.18|48.98|46.18|48.98|46.18|48.98|46.18|0
1652217810000|2022-05-10 21:23:30|48.97|46.17|48.97|46.17|48.97|46.17|48.97|46.17|0
1652217820000|2022-05-10 21:23:40|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1652217880000|2022-05-10 21:24:40|48.98|46.18|48.99|46.19|48.99|46.19|48.98|46.18|0
1652217890000|2022-05-10 21:24:50|48.98|46.18|48.93|46.13|48.98|46.18|48.93|46.13|0
1652217900000|2022-05-10 21:25:00|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1652217920000|2022-05-10 21:25:20|48.97|46.17|48.97|46.17|48.97|46.17|48.97|46.17|0
1652217930000|2022-05-10 21:25:30|48.84|46.04|48.8|46|48.84|46.04|48.8|46|0
1652217940000|2022-05-10 21:25:40|48.75|45.95|48.75|45.95|48.75|45.95|48.75|45.95|0
1652217950000|2022-05-10 21:25:50|48.89|46.09|48.92|46.12|48.92|46.12|48.89|46.09|0
1652217960000|2022-05-10 21:26:00|48.91|46.11|48.9|46.1|48.91|46.11|48.87|46.07|0
1652217980000|2022-05-10 21:26:20|48.88|46.08|48.87|46.07|48.88|46.08|48.87|46.07|0
1652218010000|2022-05-10 21:26:50|48.78|45.98|48.78|45.98|48.78|45.98|48.78|45.98|0
1652218020000|2022-05-10 21:27:00|48.75|45.95|48.75|45.95|48.75|45.95|48.75|45.95|0
1652218040000|2022-05-10 21:27:20|48.85|46.05|48.72|45.92|48.85|46.05|48.72|45.92|0
1652218050000|2022-05-10 21:27:30|48.84|46.04|48.85|46.05|48.85|46.05|48.84|46.04|0
1652218060000|2022-05-10 21:27:40|48.82|46.02|48.75|45.95|48.82|46.02|48.75|45.95|0
1652218110000|2022-05-10 21:28:30|48.78|45.98|48.78|45.98|48.78|45.98|48.78|45.98|0
1652218120000|2022-05-10 21:28:40|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1652218130000|2022-05-10 21:28:50|48.75|45.95|48.75|45.95|48.75|45.95|48.75|45.95|0
1652218140000|2022-05-10 21:29:00|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1652218160000|2022-05-10 21:29:20|48.84|46.04|48.85|46.05|48.85|46.05|48.84|46.04|0
1652218190000|2022-05-10 21:29:50|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652218200000|2022-05-10 21:30:00|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1652218220000|2022-05-10 21:30:20|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1652218230000|2022-05-10 21:30:30|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1652218240000|2022-05-10 21:30:40|48.91|46.11|48.91|46.11|48.91|46.11|48.91|46.11|0
1652218330000|2022-05-10 21:32:10|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1652218350000|2022-05-10 21:32:30|48.91|46.11|48.91|46.11|48.91|46.11|48.91|46.11|0
1652218370000|2022-05-10 21:32:50|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1652218430000|2022-05-10 21:33:50|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1652218470000|2022-05-10 21:34:30|48.81|46.01|48.81|46.01|48.81|46.01|48.81|46.01|0
1652218480000|2022-05-10 21:34:40|48.83|46.03|48.83|46.03|48.83|46.03|48.83|46.03|0
1652218560000|2022-05-10 21:36:00|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1652218580000|2022-05-10 21:36:20|48.83|46.03|48.83|46.03|48.83|46.03|48.83|46.03|0
1652218600000|2022-05-10 21:36:40|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1652218610000|2022-05-10 21:36:50|48.83|46.03|48.83|46.03|48.83|46.03|48.83|46.03|0
1652218630000|2022-05-10 21:37:10|48.81|46.01|48.81|46.01|48.81|46.01|48.75|45.95|0
1652218770000|2022-05-10 21:39:30|48.86|46.06|48.81|46.01|48.86|46.06|48.81|46.01|0
1652218820000|2022-05-10 21:40:20|48.8|46|48.8|46|48.8|46|48.8|46|0
1652218840000|2022-05-10 21:40:40|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1652218860000|2022-05-10 21:41:00|48.81|46.01|48.81|46.01|48.81|46.01|48.81|46.01|0
1652218880000|2022-05-10 21:41:20|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1652218890000|2022-05-10 21:41:30|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1652218900000|2022-05-10 21:41:40|48.85|46.05|48.87|46.07|48.87|46.07|48.85|46.05|0
1652218920000|2022-05-10 21:42:00|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1652218930000|2022-05-10 21:42:10|48.89|46.09|48.85|46.05|48.89|46.09|48.85|46.05|0
1652218940000|2022-05-10 21:42:20|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1652219010000|2022-05-10 21:43:30|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1652219020000|2022-05-10 21:43:40|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1652219030000|2022-05-10 21:43:50|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1652219060000|2022-05-10 21:44:20|48.87|46.07|48.88|46.08|48.89|46.09|48.87|46.07|0
1652219130000|2022-05-10 21:45:30|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1652219140000|2022-05-10 21:45:40|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1652219160000|2022-05-10 21:46:00|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1652219170000|2022-05-10 21:46:10|48.81|46.01|48.82|46.02|48.82|46.02|48.81|46.01|0
1652219210000|2022-05-10 21:46:50|48.76|45.96|48.76|45.96|48.76|45.96|48.76|45.96|0
1652219220000|2022-05-10 21:47:00|48.77|45.97|48.77|45.97|48.77|45.97|48.77|45.97|0
1652219230000|2022-05-10 21:47:10|48.78|45.98|48.78|45.98|48.78|45.98|48.78|45.98|0
1652219250000|2022-05-10 21:47:30|48.75|45.95|48.74|45.94|48.75|45.95|48.74|45.94|0
1652219260000|2022-05-10 21:47:40|48.75|45.95|48.83|46.03|48.83|46.03|48.75|45.95|0
1652219270000|2022-05-10 21:47:50|48.86|46.06|48.78|45.98|48.86|46.06|48.78|45.98|0
1652219280000|2022-05-10 21:48:00|48.82|46.02|48.76|45.96|48.82|46.02|48.76|45.96|0
1652219290000|2022-05-10 21:48:10|48.78|45.98|48.83|46.03|48.83|46.03|48.78|45.98|0
1652219300000|2022-05-10 21:48:20|48.77|45.97|48.83|46.03|48.84|46.04|48.77|45.97|0
1652219350000|2022-05-10 21:49:10|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1652219400000|2022-05-10 21:50:00|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1652219410000|2022-05-10 21:50:10|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1652219430000|2022-05-10 21:50:30|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1652219460000|2022-05-10 21:51:00|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1652219500000|2022-05-10 21:51:40|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1652219510000|2022-05-10 21:51:50|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652219700000|2022-05-10 21:55:00|48.89|46.09|48.9|46.1|48.9|46.1|48.89|46.09|0
1652219720000|2022-05-10 21:55:20|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652219750000|2022-05-10 21:55:50|48.89|46.09|48.84|46.04|48.94|46.14|48.84|46.04|0
1652219770000|2022-05-10 21:56:10|48.86|46.06|48.85|46.05|48.86|46.06|48.85|46.05|0
1652219810000|2022-05-10 21:56:50|48.94|46.14|48.94|46.14|48.94|46.14|48.94|46.14|0
1652219830000|2022-05-10 21:57:10|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652219840000|2022-05-10 21:57:20|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1652219850000|2022-05-10 21:57:30|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1652219880000|2022-05-10 21:58:00|48.89|46.09|48.92|46.12|48.92|46.12|48.89|46.09|0
1652219920000|2022-05-10 21:58:40|48.93|46.13|48.93|46.13|48.93|46.13|48.93|46.13|0
1652219940000|2022-05-10 21:59:00|48.92|46.12|48.91|46.11|48.92|46.12|48.91|46.11|0
1652219950000|2022-05-10 21:59:10|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1652219960000|2022-05-10 21:59:20|48.91|46.11|48.85|46.05|48.91|46.11|48.85|46.05|0
1652219970000|2022-05-10 21:59:30|48.83|46.03|48.94|46.14|48.94|46.14|48.83|46.03|0
1652219980000|2022-05-10 21:59:40|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1652219990000|2022-05-10 21:59:50|48.83|46.03|48.86|46.06|48.86|46.06|48.83|46.03|0
1652220000000|2022-05-10 22:00:00|48.76|45.96|48.76|45.96|48.85|46.05|48.76|45.96|0
1652220010000|2022-05-10 22:00:10|48.78|45.98|48.57|45.77|48.78|45.98|48.57|45.77|0
1652220020000|2022-05-10 22:00:20|48.52|45.72|48.62|45.82|48.62|45.82|48.52|45.72|0
1652220030000|2022-05-10 22:00:30|48.71|45.91|48.64|45.84|48.76|45.96|48.64|45.84|0
1652220040000|2022-05-10 22:00:40|48.62|45.82|48.69|45.89|48.69|45.89|48.62|45.82|0
1652220050000|2022-05-10 22:00:50|48.78|45.98|48.8|46|48.8|46|48.78|45.98|0
1652220060000|2022-05-10 22:01:00|48.85|46.05|49.01|46.21|49.01|46.21|48.85|46.05|0
1652220070000|2022-05-10 22:01:10|48.99|46.19|48.87|46.07|49.03|46.23|48.87|46.07|0
1652220080000|2022-05-10 22:01:20|48.83|46.03|48.87|46.07|48.87|46.07|48.83|46.03|0
1652220090000|2022-05-10 22:01:30|48.85|46.05|48.87|46.07|48.92|46.12|48.85|46.05|0
1652220100000|2022-05-10 22:01:40|48.89|46.09|48.87|46.07|48.89|46.09|48.87|46.07|0
1652220110000|2022-05-10 22:01:50|48.83|46.03|48.87|46.07|48.87|46.07|48.83|46.03|0
1652220120000|2022-05-10 22:02:00|48.92|46.12|48.96|46.16|48.96|46.16|48.92|46.12|0
1652220130000|2022-05-10 22:02:10|48.92|46.12|48.87|46.07|48.92|46.12|48.87|46.07|0
1652220140000|2022-05-10 22:02:20|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1652220150000|2022-05-10 22:02:30|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1652220160000|2022-05-10 22:02:40|48.89|46.09|48.99|46.19|48.99|46.19|48.89|46.09|0
1652220170000|2022-05-10 22:02:50|48.96|46.16|48.96|46.16|48.96|46.16|48.94|46.14|0
1652220180000|2022-05-10 22:03:00|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1652220190000|2022-05-10 22:03:10|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1652220210000|2022-05-10 22:03:30|48.85|46.05|48.82|46.02|48.85|46.05|48.82|46.02|0
1652220220000|2022-05-10 22:03:40|48.78|45.98|48.71|45.91|48.78|45.98|48.71|45.91|0
1652220230000|2022-05-10 22:03:50|48.66|45.86|48.66|45.86|48.69|45.89|48.66|45.86|0
1652220240000|2022-05-10 22:04:00|48.71|45.91|48.75|45.95|48.75|45.95|48.71|45.91|0
1652220250000|2022-05-10 22:04:10|48.78|45.98|48.85|46.05|48.85|46.05|48.78|45.98|0
1652220260000|2022-05-10 22:04:20|48.8|46|48.71|45.91|48.8|46|48.71|45.91|0
1652220270000|2022-05-10 22:04:30|48.66|45.86|48.69|45.89|48.69|45.89|48.66|45.86|0
1652220280000|2022-05-10 22:04:40|48.73|45.93|48.73|45.93|48.73|45.93|48.73|45.93|0
1652220290000|2022-05-10 22:04:50|48.69|45.89|48.64|45.84|48.69|45.89|48.64|45.84|0
1652220300000|2022-05-10 22:05:00|48.71|45.91|48.82|46.02|48.82|46.02|48.71|45.91|0
1652220310000|2022-05-10 22:05:10|48.75|45.95|48.69|45.89|48.75|45.95|48.69|45.89|0
1652220320000|2022-05-10 22:05:20|48.61|45.81|48.59|45.79|48.61|45.81|48.59|45.79|0
1652220330000|2022-05-10 22:05:30|48.55|45.75|48.48|45.68|48.55|45.75|48.48|45.68|0
1652220340000|2022-05-10 22:05:40|48.5|45.7|48.55|45.75|48.55|45.75|48.5|45.7|0
1652220350000|2022-05-10 22:05:50|48.41|45.61|48.38|45.58|48.41|45.61|48.36|45.56|0
1652220360000|2022-05-10 22:06:00|48.41|45.61|48.41|45.61|48.41|45.61|48.36|45.56|0
1652220370000|2022-05-10 22:06:10|48.36|45.56|48.41|45.61|48.41|45.61|48.36|45.56|0
1652220380000|2022-05-10 22:06:20|48.5|45.7|48.48|45.68|48.5|45.7|48.48|45.68|0
1652220390000|2022-05-10 22:06:30|48.5|45.7|48.5|45.7|48.5|45.7|48.5|45.7|0
1652220410000|2022-05-10 22:06:50|48.55|45.75|48.8|46|48.82|46.02|48.55|45.75|0
1652220420000|2022-05-10 22:07:00|48.82|46.02|48.85|46.05|48.85|46.05|48.82|46.02|0
1652220430000|2022-05-10 22:07:10|48.87|46.07|48.85|46.05|48.87|46.07|48.85|46.05|0
1652220440000|2022-05-10 22:07:20|48.75|45.95|48.75|45.95|48.75|45.95|48.75|45.95|0
1652220450000|2022-05-10 22:07:30|48.78|45.98|48.73|45.93|48.8|46|48.73|45.93|0
1652220460000|2022-05-10 22:07:40|48.71|45.91|48.73|45.93|48.73|45.93|48.71|45.91|0
1652220470000|2022-05-10 22:07:50|48.78|45.98|48.78|45.98|48.78|45.98|48.78|45.98|0
1652220480000|2022-05-10 22:08:00|48.75|45.95|48.66|45.86|48.75|45.95|48.66|45.86|0
1652220490000|2022-05-10 22:08:10|48.64|45.84|48.64|45.84|48.64|45.84|48.64|45.84|0
1652220500000|2022-05-10 22:08:20|48.59|45.79|48.59|45.79|48.59|45.79|48.59|45.79|0
1652220510000|2022-05-10 22:08:30|48.64|45.84|48.68|45.88|48.68|45.88|48.64|45.84|0
1652220530000|2022-05-10 22:08:50|48.64|45.84|48.64|45.84|48.64|45.84|48.64|45.84|0
1652220540000|2022-05-10 22:09:00|48.59|45.79|48.59|45.79|48.59|45.79|48.59|45.79|0
1652220560000|2022-05-10 22:09:20|48.68|45.88|48.66|45.86|48.68|45.88|48.66|45.86|0
1652220570000|2022-05-10 22:09:30|48.71|45.91|48.75|45.95|48.75|45.95|48.71|45.91|0
1652220580000|2022-05-10 22:09:40|48.73|45.93|48.71|45.91|48.73|45.93|48.71|45.91|0
1652220590000|2022-05-10 22:09:50|48.66|45.86|48.61|45.81|48.66|45.86|48.61|45.81|0
1652220600000|2022-05-10 22:10:00|48.68|45.88|48.78|45.98|48.78|45.98|48.68|45.88|0
1652220610000|2022-05-10 22:10:10|48.71|45.91|48.78|45.98|48.78|45.98|48.71|45.91|0
1652220620000|2022-05-10 22:10:20|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1652220630000|2022-05-10 22:10:30|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1652220650000|2022-05-10 22:10:50|48.84|46.04|48.82|46.02|48.84|46.04|48.82|46.02|0
1652220660000|2022-05-10 22:11:00|48.78|45.98|48.73|45.93|48.78|45.98|48.73|45.93|0
1652220670000|2022-05-10 22:11:10|48.78|45.98|48.78|45.98|48.78|45.98|48.78|45.98|0
1652220680000|2022-05-10 22:11:20|48.73|45.93|48.73|45.93|48.73|45.93|48.73|45.93|0
1652220700000|2022-05-10 22:11:40|48.68|45.88|48.66|45.86|48.68|45.88|48.66|45.86|0
1652220710000|2022-05-10 22:11:50|48.68|45.88|48.75|45.95|48.75|45.95|48.68|45.88|0
1652220720000|2022-05-10 22:12:00|48.68|45.88|48.7|45.9|48.7|45.9|48.68|45.88|0
1652220730000|2022-05-10 22:12:10|48.78|45.98|48.75|45.95|48.78|45.98|48.75|45.95|0
1652220740000|2022-05-10 22:12:20|48.78|45.98|48.73|45.93|48.78|45.98|48.73|45.93|0
1652220750000|2022-05-10 22:12:30|48.75|45.95|48.75|45.95|48.75|45.95|48.75|45.95|0
1652220760000|2022-05-10 22:12:40|48.77|45.97|48.77|45.97|48.77|45.97|48.77|45.97|0
1652220770000|2022-05-10 22:12:50|48.66|45.86|48.64|45.84|48.66|45.86|48.64|45.84|0
1652220780000|2022-05-10 22:13:00|48.7|45.9|48.5|45.7|48.7|45.9|48.5|45.7|0
1652220790000|2022-05-10 22:13:10|48.52|45.72|48.5|45.7|48.54|45.74|48.5|45.7|0
1652220810000|2022-05-10 22:13:30|48.54|45.74|48.54|45.74|48.54|45.74|48.54|45.74|0
1652220820000|2022-05-10 22:13:40|48.52|45.72|48.5|45.7|48.52|45.72|48.5|45.7|0
1652220830000|2022-05-10 22:13:50|48.45|45.65|48.45|45.65|48.47|45.67|48.45|45.65|0
1652220860000|2022-05-10 22:14:20|48.47|45.67|48.47|45.67|48.47|45.67|48.47|45.67|0
1652220870000|2022-05-10 22:14:30|48.5|45.7|48.5|45.7|48.5|45.7|48.5|45.7|0
1652220880000|2022-05-10 22:14:40|48.52|45.72|48.5|45.7|48.52|45.72|48.5|45.7|0
1652220890000|2022-05-10 22:14:50|48.57|45.77|48.59|45.79|48.59|45.79|48.57|45.77|0
1652220900000|2022-05-10 22:15:00|48.61|45.81|48.75|45.95|48.75|45.95|48.61|45.81|0
1652220910000|2022-05-10 22:15:10|48.77|45.97|48.73|45.93|48.77|45.97|48.73|45.93|0
1652220920000|2022-05-10 22:15:20|48.68|45.88|48.68|45.88|48.68|45.88|48.68|45.88|0
1652220930000|2022-05-10 22:15:30|48.66|45.86|48.66|45.86|48.66|45.86|48.66|45.86|0
1652220940000|2022-05-10 22:15:40|48.59|45.79|48.59|45.79|48.59|45.79|48.59|45.79|0
1652220950000|2022-05-10 22:15:50|48.57|45.77|48.57|45.77|48.57|45.77|48.57|45.77|0
1652220970000|2022-05-10 22:16:10|48.59|45.79|48.54|45.74|48.59|45.79|48.54|45.74|0
1652220990000|2022-05-10 22:16:30|48.52|45.72|48.54|45.74|48.54|45.74|48.52|45.72|0
1652221000000|2022-05-10 22:16:40|48.59|45.79|48.54|45.74|48.59|45.79|48.54|45.74|0
1652221010000|2022-05-10 22:16:50|48.52|45.72|48.5|45.7|48.52|45.72|48.5|45.7|0
1652221020000|2022-05-10 22:17:00|48.52|45.72|48.5|45.7|48.52|45.72|48.5|45.7|0
1652221030000|2022-05-10 22:17:10|48.47|45.67|48.47|45.67|48.47|45.67|48.47|45.67|0
1652221040000|2022-05-10 22:17:20|48.45|45.65|48.5|45.7|48.5|45.7|48.45|45.65|0
1652221050000|2022-05-10 22:17:30|48.47|45.67|48.47|45.67|48.47|45.67|48.47|45.67|0
1652221060000|2022-05-10 22:17:40|48.52|45.72|48.54|45.74|48.54|45.74|48.52|45.72|0
1652221070000|2022-05-10 22:17:50|48.47|45.67|48.45|45.65|48.47|45.67|48.45|45.65|0
1652221080000|2022-05-10 22:18:00|48.52|45.72|48.5|45.7|48.52|45.72|48.5|45.7|0
1652221090000|2022-05-10 22:18:10|48.54|45.74|48.45|45.65|48.54|45.74|48.45|45.65|0
1652221100000|2022-05-10 22:18:20|48.5|45.7|48.5|45.7|48.52|45.72|48.5|45.7|0
1652221110000|2022-05-10 22:18:30|48.52|45.72|48.54|45.74|48.54|45.74|48.52|45.72|0
1652221140000|2022-05-10 22:19:00|48.5|45.7|48.5|45.7|48.5|45.7|48.5|45.7|0
1652221150000|2022-05-10 22:19:10|48.47|45.67|48.47|45.67|48.47|45.67|48.47|45.67|0
1652221160000|2022-05-10 22:19:20|48.5|45.7|48.5|45.7|48.5|45.7|48.5|45.7|0
1652221170000|2022-05-10 22:19:30|48.56|45.76|48.56|45.76|48.56|45.76|48.56|45.76|0
1652221180000|2022-05-10 22:19:40|48.59|45.79|48.59|45.79|48.59|45.79|48.59|45.79|0
1652221200000|2022-05-10 22:20:00|48.61|45.81|48.75|45.95|48.77|45.97|48.61|45.81|0
1652221210000|2022-05-10 22:20:10|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1652221220000|2022-05-10 22:20:20|48.86|46.06|48.96|46.16|48.98|46.18|48.86|46.06|0
1652221230000|2022-05-10 22:20:30|48.89|46.09|48.86|46.06|48.89|46.09|48.86|46.06|0
1652221240000|2022-05-10 22:20:40|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1652221250000|2022-05-10 22:20:50|48.82|46.02|48.79|45.99|48.82|46.02|48.75|45.95|0
1652221260000|2022-05-10 22:21:00|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1652221270000|2022-05-10 22:21:10|48.86|46.06|48.84|46.04|48.86|46.06|48.84|46.04|0
1652221280000|2022-05-10 22:21:20|48.82|46.02|48.86|46.06|48.86|46.06|48.82|46.02|0
1652221290000|2022-05-10 22:21:30|48.89|46.09|48.96|46.16|48.96|46.16|48.89|46.09|0
1652221300000|2022-05-10 22:21:40|48.91|46.11|48.98|46.18|48.98|46.18|48.91|46.11|0
1652221320000|2022-05-10 22:22:00|48.96|46.16|48.84|46.04|48.96|46.16|48.84|46.04|0
1652221330000|2022-05-10 22:22:10|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1652221340000|2022-05-10 22:22:20|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1652221350000|2022-05-10 22:22:30|48.91|46.11|48.98|46.18|48.98|46.18|48.91|46.11|0
1652221360000|2022-05-10 22:22:40|49|46.2|49.03|46.23|49.05|46.25|49|46.2|0
1652221370000|2022-05-10 22:22:50|49|46.2|49.03|46.23|49.03|46.23|49|46.2|0
1652221380000|2022-05-10 22:23:00|49.05|46.25|49|46.2|49.05|46.25|49|46.2|0
1652221390000|2022-05-10 22:23:10|49.03|46.23|49.05|46.25|49.05|46.25|49.03|46.23|0
1652221400000|2022-05-10 22:23:20|49.03|46.23|49.02|46.22|49.03|46.23|49.02|46.22|0
1652221410000|2022-05-10 22:23:30|49.05|46.25|49|46.2|49.05|46.25|49|46.2|0
1652221430000|2022-05-10 22:23:50|48.98|46.18|48.98|46.18|48.98|46.18|48.98|46.18|0
1652221440000|2022-05-10 22:24:00|49.05|46.25|49.1|46.3|49.1|46.3|49.05|46.25|0
1652221450000|2022-05-10 22:24:10|49.07|46.27|49.07|46.27|49.07|46.27|49.07|46.27|0
1652221460000|2022-05-10 22:24:20|49.1|46.3|49.05|46.25|49.1|46.3|49.05|46.25|0
1652221470000|2022-05-10 22:24:30|49.1|46.3|49.02|46.22|49.1|46.3|49.02|46.22|0
1652221480000|2022-05-10 22:24:40|49|46.2|49|46.2|49|46.2|49|46.2|0
1652221490000|2022-05-10 22:24:50|48.91|46.11|48.91|46.11|48.91|46.11|48.91|46.11|0
1652221510000|2022-05-10 22:25:10|48.93|46.13|48.96|46.16|48.96|46.16|48.93|46.13|0
1652221520000|2022-05-10 22:25:20|49|46.2|48.96|46.16|49|46.2|48.96|46.16|0
1652221530000|2022-05-10 22:25:30|48.98|46.18|48.98|46.18|48.98|46.18|48.96|46.16|0
1652221550000|2022-05-10 22:25:50|48.96|46.16|48.91|46.11|48.96|46.16|48.91|46.11|0
1652221560000|2022-05-10 22:26:00|48.93|46.13|48.93|46.13|48.93|46.13|48.93|46.13|0
1652221590000|2022-05-10 22:26:30|48.96|46.16|48.91|46.11|48.96|46.16|48.91|46.11|0
1652221600000|2022-05-10 22:26:40|48.93|46.13|48.96|46.16|48.96|46.16|48.93|46.13|0
1652221620000|2022-05-10 22:27:00|48.91|46.11|48.84|46.04|48.91|46.11|48.84|46.04|0
1652221630000|2022-05-10 22:27:10|48.82|46.02|48.7|45.9|48.82|46.02|48.7|45.9|0
1652221640000|2022-05-10 22:27:20|48.68|45.88|48.68|45.88|48.68|45.88|48.65|45.85|0
1652221650000|2022-05-10 22:27:30|48.65|45.85|48.63|45.83|48.65|45.85|48.63|45.83|0
1652221660000|2022-05-10 22:27:40|48.61|45.81|48.54|45.74|48.61|45.81|48.54|45.74|0
1652221670000|2022-05-10 22:27:50|48.56|45.76|48.54|45.74|48.56|45.76|48.54|45.74|0
1652221680000|2022-05-10 22:28:00|48.51|45.71|48.54|45.74|48.54|45.74|48.51|45.71|0
1652221690000|2022-05-10 22:28:10|48.58|45.78|48.63|45.83|48.63|45.83|48.58|45.78|0
1652221700000|2022-05-10 22:28:20|48.65|45.85|48.63|45.83|48.65|45.85|48.63|45.83|0
1652221710000|2022-05-10 22:28:30|48.58|45.78|48.68|45.88|48.68|45.88|48.58|45.78|0
1652221740000|2022-05-10 22:29:00|48.72|45.92|48.72|45.92|48.72|45.92|48.72|45.92|0
1652221750000|2022-05-10 22:29:10|48.7|45.9|48.72|45.92|48.72|45.92|48.7|45.9|0
1652221780000|2022-05-10 22:29:40|48.74|45.94|48.74|45.94|48.74|45.94|48.74|45.94|0
1652221790000|2022-05-10 22:29:50|48.77|45.97|48.91|46.11|48.93|46.13|48.77|45.97|0
1652221800000|2022-05-10 22:30:00|48.95|46.15|49|46.2|49.02|46.22|48.95|46.15|0
1652221820000|2022-05-10 22:30:20|49.05|46.25|49.02|46.22|49.05|46.25|49|46.2|0
1652221830000|2022-05-10 22:30:30|49.05|46.25|49.05|46.25|49.05|46.25|49.05|46.25|0
1652221840000|2022-05-10 22:30:40|49|46.2|49.02|46.22|49.02|46.22|49|46.2|0
1652221850000|2022-05-10 22:30:50|49|46.2|49.05|46.25|49.05|46.25|49|46.2|0
1652221870000|2022-05-10 22:31:10|49.07|46.27|49.07|46.27|49.07|46.27|49.07|46.27|0
1652221880000|2022-05-10 22:31:20|49.05|46.25|48.95|46.15|49.05|46.25|48.95|46.15|0
1652221890000|2022-05-10 22:31:30|49.02|46.22|49|46.2|49.02|46.22|49|46.2|0
1652221900000|2022-05-10 22:31:40|49.02|46.22|49.05|46.25|49.07|46.27|49.02|46.22|0
1652221910000|2022-05-10 22:31:50|49.07|46.27|49.07|46.27|49.07|46.27|49.07|46.27|0
1652221920000|2022-05-10 22:32:00|49.09|46.29|49.05|46.25|49.09|46.29|49.05|46.25|0
1652221930000|2022-05-10 22:32:10|49|46.2|49|46.2|49|46.2|49|46.2|0
1652221940000|2022-05-10 22:32:20|49.05|46.25|49.05|46.25|49.05|46.25|49.05|46.25|0
1652221960000|2022-05-10 22:32:40|49.09|46.29|49.09|46.29|49.09|46.29|49.09|46.29|0
1652221970000|2022-05-10 22:32:50|49.05|46.25|49.05|46.25|49.05|46.25|49.05|46.25|0
1652221980000|2022-05-10 22:33:00|49.09|46.29|49.09|46.29|49.09|46.29|49.09|46.29|0
1652221990000|2022-05-10 22:33:10|49.02|46.22|49.05|46.25|49.05|46.25|49.02|46.22|0
1652222010000|2022-05-10 22:33:30|49.07|46.27|49.14|46.34|49.14|46.34|49.07|46.27|0
1652222040000|2022-05-10 22:34:00|49.11|46.31|49.09|46.29|49.11|46.31|49.09|46.29|0
1652222060000|2022-05-10 22:34:20|49.11|46.31|49.14|46.34|49.14|46.34|49.11|46.31|0
1652222070000|2022-05-10 22:34:30|49.11|46.31|49.11|46.31|49.11|46.31|49.11|46.31|0
1652222080000|2022-05-10 22:34:40|49.14|46.34|49.14|46.34|49.14|46.34|49.14|46.34|0
1652222090000|2022-05-10 22:34:50|49.18|46.38|49.23|46.43|49.23|46.43|49.18|46.38|0
1652222100000|2022-05-10 22:35:00|49.18|46.38|49.23|46.43|49.23|46.43|49.18|46.38|0
1652222120000|2022-05-10 22:35:20|49.28|46.48|49.18|46.38|49.28|46.48|49.18|46.38|0
1652222140000|2022-05-10 22:35:40|49.21|46.41|49.23|46.43|49.23|46.43|49.21|46.41|0
1652222150000|2022-05-10 22:35:50|49.21|46.41|49.21|46.41|49.21|46.41|49.21|46.41|0
1652222160000|2022-05-10 22:36:00|49.18|46.38|49.18|46.38|49.21|46.41|49.18|46.38|0
1652222170000|2022-05-10 22:36:10|49.16|46.36|49.14|46.34|49.16|46.36|49.14|46.34|0
1652222180000|2022-05-10 22:36:20|49.23|46.43|49.23|46.43|49.23|46.43|49.21|46.41|0
1652222190000|2022-05-10 22:36:30|49.21|46.41|49.23|46.43|49.23|46.43|49.21|46.41|0
1652222200000|2022-05-10 22:36:40|49.18|46.38|49.18|46.38|49.18|46.38|49.18|46.38|0
1652222210000|2022-05-10 22:36:50|49.16|46.36|49.18|46.38|49.18|46.38|49.16|46.36|0
1652222220000|2022-05-10 22:37:00|49.21|46.41|49.21|46.41|49.21|46.41|49.21|46.41|0
1652222230000|2022-05-10 22:37:10|49.23|46.43|49.23|46.43|49.23|46.43|49.23|46.43|0
1652222250000|2022-05-10 22:37:30|49.21|46.41|49.14|46.34|49.21|46.41|49.14|46.34|0
1652222260000|2022-05-10 22:37:40|49.18|46.38|49.18|46.38|49.18|46.38|49.18|46.38|0
1652222280000|2022-05-10 22:38:00|49.14|46.34|49.14|46.34|49.14|46.34|49.14|46.34|0
1652222290000|2022-05-10 22:38:10|49.11|46.31|49.11|46.31|49.11|46.31|49.11|46.31|0
1652222310000|2022-05-10 22:38:30|49.14|46.34|49.14|46.34|49.14|46.34|49.14|46.34|0
1652222320000|2022-05-10 22:38:40|49.16|46.36|49.18|46.38|49.18|46.38|49.16|46.36|0
1652222330000|2022-05-10 22:38:50|49.11|46.31|49.11|46.31|49.11|46.31|49.11|46.31|0
1652222350000|2022-05-10 22:39:10|49.14|46.34|49.18|46.38|49.18|46.38|49.14|46.34|0
1652222360000|2022-05-10 22:39:20|49.23|46.43|49.23|46.43|49.23|46.43|49.23|46.43|0
1652222370000|2022-05-10 22:39:30|49.28|46.48|49.28|46.48|49.28|46.48|49.28|46.48|0
1652222390000|2022-05-10 22:39:50|49.18|46.38|49.18|46.38|49.18|46.38|49.18|46.38|0
1652222400000|2022-05-10 22:40:00|49.28|46.48|49.23|46.43|49.28|46.48|49.23|46.43|0
1652222410000|2022-05-10 22:40:10|49.2|46.4|49.23|46.43|49.23|46.43|49.18|46.38|0
1652222420000|2022-05-10 22:40:20|49.32|46.52|49.32|46.52|49.32|46.52|49.32|46.52|0
1652222430000|2022-05-10 22:40:30|49.28|46.48|49.3|46.5|49.3|46.5|49.28|46.48|0
1652222440000|2022-05-10 22:40:40|49.32|46.52|49.32|46.52|49.32|46.52|49.32|46.52|0
1652222450000|2022-05-10 22:40:50|49.28|46.48|49.3|46.5|49.32|46.52|49.28|46.48|0
1652222460000|2022-05-10 22:41:00|49.28|46.48|49.28|46.48|49.28|46.48|49.28|46.48|0
1652222470000|2022-05-10 22:41:10|49.32|46.52|49.3|46.5|49.32|46.52|49.3|46.5|0
1652222480000|2022-05-10 22:41:20|49.32|46.52|49.28|46.48|49.32|46.52|49.28|46.48|0
1652222490000|2022-05-10 22:41:30|49.37|46.57|49.32|46.52|49.37|46.57|49.32|46.52|0
1652222500000|2022-05-10 22:41:40|49.34|46.54|49.46|46.66|49.46|46.66|49.32|46.52|0
1652222510000|2022-05-10 22:41:50|49.42|46.62|49.42|46.62|49.42|46.62|49.42|46.62|0
1652222520000|2022-05-10 22:42:00|49.39|46.59|49.42|46.62|49.42|46.62|49.39|46.59|0
1652222530000|2022-05-10 22:42:10|49.39|46.59|49.41|46.61|49.41|46.61|49.39|46.59|0
1652222550000|2022-05-10 22:42:30|49.37|46.57|49.37|46.57|49.37|46.57|49.37|46.57|0
1652222560000|2022-05-10 22:42:40|49.39|46.59|49.37|46.57|49.39|46.59|49.37|46.57|0
1652222570000|2022-05-10 22:42:50|49.39|46.59|49.41|46.61|49.41|46.61|49.37|46.57|0
1652222580000|2022-05-10 22:43:00|49.32|46.52|49.32|46.52|49.32|46.52|49.32|46.52|0
1652222590000|2022-05-10 22:43:10|49.3|46.5|49.27|46.47|49.3|46.5|49.27|46.47|0
1652222610000|2022-05-10 22:43:30|49.41|46.61|49.41|46.61|49.41|46.61|49.41|46.61|0
1652222620000|2022-05-10 22:43:40|49.46|46.66|49.46|46.66|49.46|46.66|49.46|46.66|0
1652222630000|2022-05-10 22:43:50|49.41|46.61|49.41|46.61|49.46|46.66|49.41|46.61|0
1652222660000|2022-05-10 22:44:20|49.46|46.66|49.46|46.66|49.46|46.66|49.46|46.66|0
1652222680000|2022-05-10 22:44:40|49.41|46.61|49.44|46.64|49.44|46.64|49.41|46.61|0
1652222690000|2022-05-10 22:44:50|49.41|46.61|49.41|46.61|49.41|46.61|49.41|46.61|0
1652222700000|2022-05-10 22:45:00|49.46|46.66|49.46|46.66|49.46|46.66|49.46|46.66|0
1652222710000|2022-05-10 22:45:10|49.6|46.8|49.48|46.68|49.6|46.8|49.48|46.68|0
1652222720000|2022-05-10 22:45:20|49.51|46.71|49.51|46.71|49.51|46.71|49.51|46.71|0
1652222730000|2022-05-10 22:45:30|49.53|46.73|49.55|46.75|49.55|46.75|49.53|46.73|0
1652222740000|2022-05-10 22:45:40|49.6|46.8|49.6|46.8|49.6|46.8|49.6|46.8|0
1652222750000|2022-05-10 22:45:50|49.65|46.85|49.65|46.85|49.65|46.85|49.65|46.85|0
1652222760000|2022-05-10 22:46:00|49.6|46.8|49.74|46.94|49.74|46.94|49.6|46.8|0
1652222800000|2022-05-10 22:46:40|49.79|46.99|49.79|46.99|49.79|46.99|49.79|46.99|0
1652222810000|2022-05-10 22:46:50|49.84|47.04|49.84|47.04|49.84|47.04|49.84|47.04|0
1652222820000|2022-05-10 22:47:00|49.83|47.03|49.83|47.03|49.83|47.03|49.83|47.03|0
1652222830000|2022-05-10 22:47:10|49.79|46.99|49.74|46.94|49.79|46.99|49.74|46.94|0
1652222840000|2022-05-10 22:47:20|49.76|46.96|49.79|46.99|49.79|46.99|49.76|46.96|0
1652222850000|2022-05-10 22:47:30|49.76|46.96|49.79|46.99|49.79|46.99|49.76|46.96|0
1652222860000|2022-05-10 22:47:40|49.88|47.08|49.86|47.06|49.88|47.08|49.86|47.06|0
1652222870000|2022-05-10 22:47:50|49.83|47.03|49.88|47.08|49.88|47.08|49.83|47.03|0
1652222880000|2022-05-10 22:48:00|49.86|47.06|49.79|46.99|49.86|47.06|49.79|46.99|0
1652222900000|2022-05-10 22:48:20|49.83|47.03|49.79|46.99|49.83|47.03|49.79|46.99|0
1652222910000|2022-05-10 22:48:30|49.74|46.94|49.79|46.99|49.79|46.99|49.74|46.94|0
1652222920000|2022-05-10 22:48:40|49.83|47.03|49.83|47.03|49.83|47.03|49.83|47.03|0
1652222930000|2022-05-10 22:48:50|49.81|47.01|49.81|47.01|49.83|47.03|49.81|47.01|0
1652222940000|2022-05-10 22:49:00|49.79|46.99|49.74|46.94|49.79|46.99|49.74|46.94|0
1652222950000|2022-05-10 22:49:10|49.72|46.92|49.72|46.92|49.72|46.92|49.72|46.92|0
1652222960000|2022-05-10 22:49:20|49.65|46.85|49.69|46.89|49.69|46.89|49.65|46.85|0
1652222970000|2022-05-10 22:49:30|49.74|46.94|49.72|46.92|49.74|46.94|49.72|46.92|0
1652222980000|2022-05-10 22:49:40|49.74|46.94|49.74|46.94|49.74|46.94|49.74|46.94|0
1652222990000|2022-05-10 22:49:50|49.72|46.92|49.72|46.92|49.72|46.92|49.72|46.92|0
1652223000000|2022-05-10 22:50:00|49.74|46.94|49.74|46.94|49.74|46.94|49.74|46.94|0
1652223030000|2022-05-10 22:50:30|49.76|46.96|49.74|46.94|49.76|46.96|49.74|46.94|0
1652223040000|2022-05-10 22:50:40|49.72|46.92|49.74|46.94|49.74|46.94|49.72|46.92|0
1652223070000|2022-05-10 22:51:10|49.79|46.99|49.79|46.99|49.79|46.99|49.79|46.99|0
1652223080000|2022-05-10 22:51:20|49.81|47.01|49.79|46.99|49.81|47.01|49.79|46.99|0
1652223090000|2022-05-10 22:51:30|49.81|47.01|49.81|47.01|49.83|47.03|49.79|46.99|0
1652223100000|2022-05-10 22:51:40|49.83|47.03|49.83|47.03|49.83|47.03|49.83|47.03|0
1652223120000|2022-05-10 22:52:00|49.79|46.99|49.71|46.91|49.79|46.99|49.71|46.91|0
1652223130000|2022-05-10 22:52:10|49.74|46.94|49.74|46.94|49.74|46.94|49.74|46.94|0
1652223150000|2022-05-10 22:52:30|49.79|46.99|49.79|46.99|49.79|46.99|49.79|46.99|0
1652223160000|2022-05-10 22:52:40|49.83|47.03|49.83|47.03|49.83|47.03|49.83|47.03|0
1652223180000|2022-05-10 22:53:00|49.88|47.08|49.88|47.08|49.88|47.08|49.88|47.08|0
1652223200000|2022-05-10 22:53:20|49.83|47.03|49.88|47.08|49.88|47.08|49.83|47.03|0
1652223220000|2022-05-10 22:53:40|49.83|47.03|49.83|47.03|49.83|47.03|49.83|47.03|0
1652223240000|2022-05-10 22:54:00|49.86|47.06|49.88|47.08|49.88|47.08|49.86|47.06|0
1652223250000|2022-05-10 22:54:10|49.93|47.13|49.88|47.08|49.93|47.13|49.88|47.08|0
1652223270000|2022-05-10 22:54:30|49.85|47.05|49.88|47.08|49.88|47.08|49.85|47.05|0
1652223280000|2022-05-10 22:54:40|49.85|47.05|49.88|47.08|49.88|47.08|49.85|47.05|0
1652223290000|2022-05-10 22:54:50|49.9|47.1|49.83|47.03|49.9|47.1|49.83|47.03|0
1652223300000|2022-05-10 22:55:00|49.85|47.05|49.97|47.17|49.97|47.17|49.85|47.05|0
1652223320000|2022-05-10 22:55:20|49.95|47.15|49.93|47.13|49.95|47.15|49.93|47.13|0
1652223330000|2022-05-10 22:55:30|49.95|47.15|49.93|47.13|49.95|47.15|49.93|47.13|0
1652223340000|2022-05-10 22:55:40|49.97|47.17|49.97|47.17|49.97|47.17|49.97|47.17|0
1652223380000|2022-05-10 22:56:20|49.95|47.15|49.93|47.13|49.95|47.15|49.93|47.13|0
1652223390000|2022-05-10 22:56:30|49.88|47.08|49.88|47.08|49.88|47.08|49.88|47.08|0
1652223410000|2022-05-10 22:56:50|49.83|47.03|49.83|47.03|49.83|47.03|49.83|47.03|0
1652223460000|2022-05-10 22:57:40|49.81|47.01|49.83|47.03|49.83|47.03|49.81|47.01|0
1652223470000|2022-05-10 22:57:50|49.78|46.98|49.78|46.98|49.78|46.98|49.78|46.98|0
1652223480000|2022-05-10 22:58:00|49.83|47.03|49.83|47.03|49.83|47.03|49.83|47.03|0
1652223500000|2022-05-10 22:58:20|49.78|46.98|49.78|46.98|49.78|46.98|49.78|46.98|0
1652223520000|2022-05-10 22:58:40|49.74|46.94|49.74|46.94|49.74|46.94|49.74|46.94|0
1652223540000|2022-05-10 22:59:00|49.71|46.91|49.69|46.89|49.71|46.91|49.69|46.89|0
1652223550000|2022-05-10 22:59:10|49.74|46.94|49.78|46.98|49.78|46.98|49.74|46.94|0
1652223560000|2022-05-10 22:59:20|49.76|46.96|49.76|46.96|49.76|46.96|49.74|46.94|0
1652223580000|2022-05-10 22:59:40|49.78|46.98|49.74|46.94|49.78|46.98|49.74|46.94|0
1652223600000|2022-05-10 23:00:00|49.76|46.96|49.69|46.89|49.76|46.96|49.69|46.89|0
1652223610000|2022-05-10 23:00:10|49.64|46.84|49.64|46.84|49.64|46.84|49.64|46.84|0
1652223630000|2022-05-10 23:00:30|49.74|46.94|49.74|46.94|49.74|46.94|49.74|46.94|0
1652223650000|2022-05-10 23:00:50|49.81|47.01|49.78|46.98|49.81|47.01|49.78|46.98|0
1652223660000|2022-05-10 23:01:00|49.76|46.96|49.78|46.98|49.78|46.98|49.76|46.96|0
1652223670000|2022-05-10 23:01:10|49.74|46.94|49.64|46.84|49.74|46.94|49.64|46.84|0
1652223680000|2022-05-10 23:01:20|49.69|46.89|49.69|46.89|49.71|46.91|49.69|46.89|0
1652223700000|2022-05-10 23:01:40|49.66|46.86|49.66|46.86|49.66|46.86|49.66|46.86|0
1652223710000|2022-05-10 23:01:50|49.64|46.84|49.64|46.84|49.64|46.84|49.64|46.84|0
1652223720000|2022-05-10 23:02:00|49.59|46.79|49.69|46.89|49.69|46.89|49.55|46.75|0
1652223730000|2022-05-10 23:02:10|49.74|46.94|49.71|46.91|49.74|46.94|49.71|46.91|0
1652223740000|2022-05-10 23:02:20|49.69|46.89|49.64|46.84|49.69|46.89|49.64|46.84|0
1652223750000|2022-05-10 23:02:30|49.69|46.89|49.64|46.84|49.69|46.89|49.64|46.84|0
1652223760000|2022-05-10 23:02:40|49.59|46.79|49.59|46.79|49.59|46.79|49.59|46.79|0
1652223770000|2022-05-10 23:02:50|49.57|46.77|49.55|46.75|49.57|46.77|49.55|46.75|0
1652223780000|2022-05-10 23:03:00|49.57|46.77|49.55|46.75|49.57|46.77|49.55|46.75|0
1652223800000|2022-05-10 23:03:20|49.66|46.86|49.64|46.84|49.66|46.86|49.64|46.84|0
1652223810000|2022-05-10 23:03:30|49.66|46.86|49.64|46.84|49.66|46.86|49.64|46.84|0
1652223820000|2022-05-10 23:03:40|49.59|46.79|49.59|46.79|49.59|46.79|49.59|46.79|0
1652223830000|2022-05-10 23:03:50|49.57|46.77|49.55|46.75|49.57|46.77|49.55|46.75|0
1652223840000|2022-05-10 23:04:00|49.59|46.79|49.59|46.79|49.59|46.79|49.59|46.79|0
1652223860000|2022-05-10 23:04:20|49.64|46.84|49.66|46.86|49.66|46.86|49.64|46.84|0
1652223870000|2022-05-10 23:04:30|49.64|46.84|49.66|46.86|49.66|46.86|49.64|46.84|0
1652223900000|2022-05-10 23:05:00|49.62|46.82|49.62|46.82|49.62|46.82|49.62|46.82|0
1652223910000|2022-05-10 23:05:10|49.57|46.77|49.57|46.77|49.57|46.77|49.57|46.77|0
1652223920000|2022-05-10 23:05:20|49.62|46.82|49.62|46.82|49.62|46.82|49.62|46.82|0
1652223930000|2022-05-10 23:05:30|49.59|46.79|49.57|46.77|49.59|46.79|49.57|46.77|0
1652223940000|2022-05-10 23:05:40|49.55|46.75|49.64|46.84|49.64|46.84|49.55|46.75|0
1652223970000|2022-05-10 23:06:10|49.62|46.82|49.64|46.84|49.64|46.84|49.62|46.82|0
1652223980000|2022-05-10 23:06:20|49.69|46.89|49.69|46.89|49.69|46.89|49.69|46.89|0
1652224000000|2022-05-10 23:06:40|49.78|46.98|49.76|46.96|49.78|46.98|49.76|46.96|0
1652224010000|2022-05-10 23:06:50|49.78|46.98|49.76|46.96|49.78|46.98|49.76|46.96|0
1652224020000|2022-05-10 23:07:00|49.71|46.91|49.71|46.91|49.71|46.91|49.69|46.89|0
1652224030000|2022-05-10 23:07:10|49.69|46.89|49.64|46.84|49.69|46.89|49.64|46.84|0
1652224040000|2022-05-10 23:07:20|49.69|46.89|49.69|46.89|49.69|46.89|49.69|46.89|0
1652224050000|2022-05-10 23:07:30|49.73|46.93|49.73|46.93|49.76|46.96|49.73|46.93|0
1652224070000|2022-05-10 23:07:50|49.87|47.07|49.85|47.05|49.87|47.07|49.85|47.05|0
1652224080000|2022-05-10 23:08:00|49.83|47.03|49.78|46.98|49.83|47.03|49.78|46.98|0
1652224090000|2022-05-10 23:08:10|49.8|47|49.8|47|49.83|47.03|49.8|47|0
1652224100000|2022-05-10 23:08:20|49.83|47.03|49.87|47.07|49.87|47.07|49.83|47.03|0
1652224110000|2022-05-10 23:08:30|49.85|47.05|49.83|47.03|49.85|47.05|49.83|47.03|0
1652224130000|2022-05-10 23:08:50|49.92|47.12|49.92|47.12|49.92|47.12|49.83|47.03|0
1652224140000|2022-05-10 23:09:00|49.87|47.07|49.97|47.17|49.97|47.17|49.87|47.07|0
1652224150000|2022-05-10 23:09:10|49.94|47.14|49.92|47.12|49.94|47.14|49.92|47.12|0
1652224160000|2022-05-10 23:09:20|49.97|47.17|49.94|47.14|49.97|47.17|49.92|47.12|0
1652224170000|2022-05-10 23:09:30|49.97|47.17|50.02|47.22|50.02|47.22|49.97|47.17|0
1652224180000|2022-05-10 23:09:40|50.04|47.24|50.02|47.22|50.04|47.24|50.02|47.22|0
1652224190000|2022-05-10 23:09:50|50.04|47.24|49.97|47.17|50.04|47.24|49.97|47.17|0
1652224200000|2022-05-10 23:10:00|49.94|47.14|50.06|47.26|50.06|47.26|49.94|47.14|0
1652224210000|2022-05-10 23:10:10|50.01|47.21|50.01|47.21|50.01|47.21|49.99|47.19|0
1652224220000|2022-05-10 23:10:20|50.04|47.24|50.04|47.24|50.11|47.31|50.04|47.24|0
1652224230000|2022-05-10 23:10:30|50.06|47.26|50.04|47.24|50.06|47.26|50.01|47.21|0
1652224240000|2022-05-10 23:10:40|50.11|47.31|50.13|47.33|50.16|47.36|50.11|47.31|0
1652224250000|2022-05-10 23:10:50|50.11|47.31|50.06|47.26|50.11|47.31|50.06|47.26|0
1652224260000|2022-05-10 23:11:00|50.04|47.24|49.97|47.17|50.04|47.24|49.97|47.17|0
1652224270000|2022-05-10 23:11:10|49.94|47.14|49.94|47.14|49.94|47.14|49.92|47.12|0
1652224280000|2022-05-10 23:11:20|49.97|47.17|49.97|47.17|49.97|47.17|49.97|47.17|0
1652224290000|2022-05-10 23:11:30|49.92|47.12|49.92|47.12|49.92|47.12|49.92|47.12|0
1652224300000|2022-05-10 23:11:40|49.97|47.17|49.97|47.17|49.97|47.17|49.97|47.17|0
1652224320000|2022-05-10 23:12:00|49.94|47.14|49.94|47.14|49.94|47.14|49.94|47.14|0
1652224330000|2022-05-10 23:12:10|49.97|47.17|49.92|47.12|49.97|47.17|49.92|47.12|0
1652224340000|2022-05-10 23:12:20|49.94|47.14|49.94|47.14|49.94|47.14|49.94|47.14|0
1652224350000|2022-05-10 23:12:30|49.97|47.17|49.97|47.17|49.97|47.17|49.97|47.17|0
1652224370000|2022-05-10 23:12:50|50.01|47.21|50.01|47.21|50.01|47.21|50.01|47.21|0
1652224380000|2022-05-10 23:13:00|49.99|47.19|49.97|47.17|49.99|47.19|49.97|47.17|0
1652224390000|2022-05-10 23:13:10|49.99|47.19|49.99|47.19|49.99|47.19|49.99|47.19|0
1652224400000|2022-05-10 23:13:20|50.01|47.21|49.97|47.17|50.01|47.21|49.97|47.17|0
1652224410000|2022-05-10 23:13:30|50.01|47.21|50.01|47.21|50.01|47.21|50.01|47.21|0
1652224420000|2022-05-10 23:13:40|49.97|47.17|49.97|47.17|49.97|47.17|49.97|47.17|0
1652224430000|2022-05-10 23:13:50|50.01|47.21|50.01|47.21|50.01|47.21|50.01|47.21|0
1652224460000|2022-05-10 23:14:20|49.99|47.19|49.99|47.19|49.99|47.19|49.99|47.19|0
1652224470000|2022-05-10 23:14:30|49.94|47.14|49.94|47.14|49.94|47.14|49.94|47.14|0
1652224480000|2022-05-10 23:14:40|49.82|47.02|49.82|47.02|49.82|47.02|49.82|47.02|0
1652224490000|2022-05-10 23:14:50|49.87|47.07|49.92|47.12|49.92|47.12|49.87|47.07|0
1652224500000|2022-05-10 23:15:00|49.87|47.07|49.87|47.07|49.87|47.07|49.87|47.07|0
1652224520000|2022-05-10 23:15:20|49.82|47.02|49.85|47.05|49.85|47.05|49.82|47.02|0
1652224530000|2022-05-10 23:15:30|49.82|47.02|49.82|47.02|49.87|47.07|49.82|47.02|0
1652224540000|2022-05-10 23:15:40|49.8|47|49.78|46.98|49.8|47|49.78|46.98|0
1652224550000|2022-05-10 23:15:50|49.75|46.95|49.73|46.93|49.75|46.95|49.73|46.93|0
1652224570000|2022-05-10 23:16:10|49.78|46.98|49.78|46.98|49.78|46.98|49.78|46.98|0
1652224580000|2022-05-10 23:16:20|49.75|46.95|49.73|46.93|49.75|46.95|49.73|46.93|0
1652224600000|2022-05-10 23:16:40|49.71|46.91|49.71|46.91|49.71|46.91|49.71|46.91|0
1652224610000|2022-05-10 23:16:50|49.68|46.88|49.64|46.84|49.68|46.88|49.64|46.84|0
1652224620000|2022-05-10 23:17:00|49.68|46.88|49.68|46.88|49.68|46.88|49.68|46.88|0
1652224630000|2022-05-10 23:17:10|49.66|46.86|49.64|46.84|49.66|46.86|49.64|46.84|0
1652224640000|2022-05-10 23:17:20|49.68|46.88|49.68|46.88|49.71|46.91|49.68|46.88|0
1652224650000|2022-05-10 23:17:30|49.73|46.93|49.73|46.93|49.73|46.93|49.73|46.93|0
1652224660000|2022-05-10 23:17:40|49.71|46.91|49.71|46.91|49.71|46.91|49.71|46.91|0
1652224670000|2022-05-10 23:17:50|49.68|46.88|49.68|46.88|49.68|46.88|49.68|46.88|0
1652224680000|2022-05-10 23:18:00|49.64|46.84|49.59|46.79|49.64|46.84|49.59|46.79|0
1652224690000|2022-05-10 23:18:10|49.56|46.76|49.59|46.79|49.61|46.81|49.56|46.76|0
1652224700000|2022-05-10 23:18:20|49.64|46.84|49.66|46.86|49.66|46.86|49.64|46.84|0
1652224710000|2022-05-10 23:18:30|49.68|46.88|49.66|46.86|49.68|46.88|49.66|46.86|0
1652224720000|2022-05-10 23:18:40|49.59|46.79|49.59|46.79|49.61|46.81|49.59|46.79|0
1652224730000|2022-05-10 23:18:50|49.56|46.76|49.59|46.79|49.59|46.79|49.56|46.76|0
1652224740000|2022-05-10 23:19:00|49.64|46.84|49.64|46.84|49.64|46.84|49.61|46.81|0
1652224750000|2022-05-10 23:19:10|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1652224760000|2022-05-10 23:19:20|49.64|46.84|49.61|46.81|49.64|46.84|49.61|46.81|0
1652224770000|2022-05-10 23:19:30|49.59|46.79|49.59|46.79|49.59|46.79|49.59|46.79|0
1652224790000|2022-05-10 23:19:50|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1652224800000|2022-05-10 23:20:00|49.59|46.79|49.59|46.79|49.59|46.79|49.59|46.79|0
1652224830000|2022-05-10 23:20:30|49.56|46.76|49.59|46.79|49.59|46.79|49.56|46.76|0
1652224860000|2022-05-10 23:21:00|49.56|46.76|49.54|46.74|49.56|46.76|49.54|46.74|0
1652224890000|2022-05-10 23:21:30|49.56|46.76|49.56|46.76|49.56|46.76|49.54|46.74|0
1652224900000|2022-05-10 23:21:40|49.54|46.74|49.56|46.76|49.56|46.76|49.54|46.74|0
1652224910000|2022-05-10 23:21:50|49.59|46.79|49.59|46.79|49.59|46.79|49.59|46.79|0
1652224950000|2022-05-10 23:22:30|49.56|46.76|49.56|46.76|49.56|46.76|49.56|46.76|0
1652224960000|2022-05-10 23:22:40|49.59|46.79|49.59|46.79|49.59|46.79|49.54|46.74|0
1652224970000|2022-05-10 23:22:50|49.56|46.76|49.54|46.74|49.56|46.76|49.54|46.74|0
1652225000000|2022-05-10 23:23:20|49.59|46.79|49.59|46.79|49.59|46.79|49.59|46.79|0
1652225040000|2022-05-10 23:24:00|49.56|46.76|49.54|46.74|49.59|46.79|49.54|46.74|0
1652225060000|2022-05-10 23:24:20|49.59|46.79|49.59|46.79|49.59|46.79|49.59|46.79|0
1652225080000|2022-05-10 23:24:40|49.56|46.76|49.59|46.79|49.59|46.79|49.56|46.76|0
1652225100000|2022-05-10 23:25:00|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1652225110000|2022-05-10 23:25:10|49.63|46.83|49.66|46.86|49.66|46.86|49.63|46.83|0
1652225120000|2022-05-10 23:25:20|49.68|46.88|49.73|46.93|49.75|46.95|49.68|46.88|0
1652225130000|2022-05-10 23:25:30|49.68|46.88|49.7|46.9|49.7|46.9|49.68|46.88|0
1652225140000|2022-05-10 23:25:40|49.73|46.93|49.73|46.93|49.73|46.93|49.73|46.93|0
1652225150000|2022-05-10 23:25:50|49.7|46.9|49.66|46.86|49.7|46.9|49.66|46.86|0
1652225160000|2022-05-10 23:26:00|49.63|46.83|49.63|46.83|49.63|46.83|49.63|46.83|0
1652225170000|2022-05-10 23:26:10|49.68|46.88|49.68|46.88|49.68|46.88|49.68|46.88|0
1652225190000|2022-05-10 23:26:30|49.7|46.9|49.73|46.93|49.73|46.93|49.7|46.9|0
1652225200000|2022-05-10 23:26:40|49.7|46.9|49.73|46.93|49.73|46.93|49.7|46.9|0
1652225220000|2022-05-10 23:27:00|49.7|46.9|49.73|46.93|49.73|46.93|49.7|46.9|0
1652225250000|2022-05-10 23:27:30|49.7|46.9|49.7|46.9|49.7|46.9|49.7|46.9|0
1652225260000|2022-05-10 23:27:40|49.65|46.85|49.65|46.85|49.65|46.85|49.65|46.85|0
1652225270000|2022-05-10 23:27:50|49.68|46.88|49.68|46.88|49.68|46.88|49.68|46.88|0
1652225400000|2022-05-10 23:30:00|49.73|46.93|49.68|46.88|49.73|46.93|49.68|46.88|0
1652225410000|2022-05-10 23:30:10|49.7|46.9|49.68|46.88|49.7|46.9|49.68|46.88|0
1652225430000|2022-05-10 23:30:30|49.73|46.93|49.75|46.95|49.75|46.95|49.73|46.93|0
1652225440000|2022-05-10 23:30:40|49.77|46.97|49.77|46.97|49.77|46.97|49.77|46.97|0
1652225450000|2022-05-10 23:30:50|49.75|46.95|49.77|46.97|49.77|46.97|49.75|46.95|0
1652225490000|2022-05-10 23:31:30|49.75|46.95|49.75|46.95|49.75|46.95|49.75|46.95|0
1652225510000|2022-05-10 23:31:50|49.77|46.97|49.77|46.97|49.77|46.97|49.77|46.97|0
1652225520000|2022-05-10 23:32:00|49.82|47.02|49.82|47.02|49.82|47.02|49.82|47.02|0
1652225530000|2022-05-10 23:32:10|49.77|46.97|49.77|46.97|49.77|46.97|49.77|46.97|0
1652225560000|2022-05-10 23:32:40|49.79|46.99|49.79|46.99|49.79|46.99|49.79|46.99|0
1652225570000|2022-05-10 23:32:50|49.77|46.97|49.54|46.74|49.77|46.97|49.54|46.74|0
1652225580000|2022-05-10 23:33:00|49.21|46.41|49.4|46.6|49.4|46.6|49.21|46.41|0
1652225590000|2022-05-10 23:33:10|49.3|46.5|49.21|46.41|49.3|46.5|49.21|46.41|0
1652225600000|2022-05-10 23:33:20|49.16|46.36|49.07|46.27|49.16|46.36|49.07|46.27|0
1652225610000|2022-05-10 23:33:30|49.02|46.22|48.98|46.18|49.02|46.22|48.93|46.13|0
1652225620000|2022-05-10 23:33:40|49.02|46.22|49.05|46.25|49.07|46.27|49.02|46.22|0
1652225630000|2022-05-10 23:33:50|49|46.2|49|46.2|49.05|46.25|48.98|46.18|0
1652225640000|2022-05-10 23:34:00|48.95|46.15|48.81|46.01|48.95|46.15|48.81|46.01|0
1652225650000|2022-05-10 23:34:10|48.79|45.99|48.84|46.04|48.88|46.08|48.79|45.99|0
1652225660000|2022-05-10 23:34:20|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1652225670000|2022-05-10 23:34:30|48.84|46.04|48.79|45.99|48.84|46.04|48.79|45.99|0
1652225680000|2022-05-10 23:34:40|48.81|46.01|48.88|46.08|48.88|46.08|48.79|45.99|0
1652225690000|2022-05-10 23:34:50|48.93|46.13|48.98|46.18|49|46.2|48.93|46.13|0
1652225700000|2022-05-10 23:35:00|48.93|46.13|48.98|46.18|48.98|46.18|48.93|46.13|0
1652225710000|2022-05-10 23:35:10|49|46.2|49.02|46.22|49.02|46.22|49|46.2|0
1652225720000|2022-05-10 23:35:20|49.14|46.34|49.07|46.27|49.16|46.36|49.07|46.27|0
1652225730000|2022-05-10 23:35:30|49|46.2|49.09|46.29|49.12|46.32|49|46.2|0
1652225740000|2022-05-10 23:35:40|49.12|46.32|49.16|46.36|49.16|46.36|49.12|46.32|0
1652225750000|2022-05-10 23:35:50|49.26|46.46|49.32|46.52|49.32|46.52|49.26|46.46|0
1652225760000|2022-05-10 23:36:00|49.28|46.48|49.21|46.41|49.28|46.48|49.21|46.41|0
1652225770000|2022-05-10 23:36:10|49.18|46.38|49.16|46.36|49.18|46.38|49.16|46.36|0
1652225780000|2022-05-10 23:36:20|49.18|46.38|49.23|46.43|49.23|46.43|49.18|46.38|0
1652225790000|2022-05-10 23:36:30|49.21|46.41|49.16|46.36|49.21|46.41|49.16|46.36|0
1652225800000|2022-05-10 23:36:40|49.07|46.27|49.07|46.27|49.07|46.27|49.07|46.27|0
1652225810000|2022-05-10 23:36:50|49.09|46.29|49.12|46.32|49.12|46.32|49.09|46.29|0
1652225820000|2022-05-10 23:37:00|49.09|46.29|49.09|46.29|49.09|46.29|49.09|46.29|0
1652225830000|2022-05-10 23:37:10|49.12|46.32|49.12|46.32|49.12|46.32|49.12|46.32|0
1652225860000|2022-05-10 23:37:40|49.07|46.27|49.07|46.27|49.07|46.27|49.07|46.27|0
1652225870000|2022-05-10 23:37:50|49|46.2|49.02|46.22|49.02|46.22|49|46.2|0
1652225880000|2022-05-10 23:38:00|48.98|46.18|48.93|46.13|48.98|46.18|48.93|46.13|0
1652225890000|2022-05-10 23:38:10|48.95|46.15|48.93|46.13|48.95|46.15|48.93|46.13|0
1652225900000|2022-05-10 23:38:20|48.88|46.08|48.93|46.13|48.95|46.15|48.88|46.08|0
1652225910000|2022-05-10 23:38:30|48.88|46.08|48.74|45.94|48.88|46.08|48.74|45.94|0
1652225920000|2022-05-10 23:38:40|48.7|45.9|48.61|45.81|48.7|45.9|48.61|45.81|0
1652225930000|2022-05-10 23:38:50|48.56|45.76|48.61|45.81|48.61|45.81|48.56|45.76|0
1652225940000|2022-05-10 23:39:00|48.63|45.83|48.63|45.83|48.63|45.83|48.63|45.83|0
1652225950000|2022-05-10 23:39:10|48.65|45.85|48.74|45.94|48.74|45.94|48.65|45.85|0
1652225960000|2022-05-10 23:39:20|48.79|45.99|48.84|46.04|48.84|46.04|48.79|45.99|0
1652225970000|2022-05-10 23:39:30|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1652225980000|2022-05-10 23:39:40|48.74|45.94|48.74|45.94|48.74|45.94|48.74|45.94|0
1652226000000|2022-05-10 23:40:00|48.79|45.99|48.81|46.01|48.81|46.01|48.79|45.99|0
1652226010000|2022-05-10 23:40:10|48.84|46.04|48.79|45.99|48.84|46.04|48.79|45.99|0
1652226020000|2022-05-10 23:40:20|48.74|45.94|48.74|45.94|48.74|45.94|48.74|45.94|0
1652226030000|2022-05-10 23:40:30|48.77|45.97|48.7|45.9|48.77|45.97|48.7|45.9|0
1652226040000|2022-05-10 23:40:40|48.67|45.87|48.6|45.8|48.67|45.87|48.6|45.8|0
1652226060000|2022-05-10 23:41:00|48.56|45.76|48.51|45.71|48.56|45.76|48.51|45.71|0
1652226070000|2022-05-10 23:41:10|48.47|45.67|48.7|45.9|48.7|45.9|48.47|45.67|0
1652226080000|2022-05-10 23:41:20|48.67|45.87|48.7|45.9|48.7|45.9|48.6|45.8|0
1652226100000|2022-05-10 23:41:40|48.74|45.94|48.74|45.94|48.74|45.94|48.74|45.94|0
1652226110000|2022-05-10 23:41:50|48.79|45.99|48.84|46.04|48.84|46.04|48.79|45.99|0
1652226120000|2022-05-10 23:42:00|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1652226130000|2022-05-10 23:42:10|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652226140000|2022-05-10 23:42:20|48.9|46.1|48.9|46.1|48.93|46.13|48.9|46.1|0
1652226150000|2022-05-10 23:42:30|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652226160000|2022-05-10 23:42:40|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1652226170000|2022-05-10 23:42:50|48.84|46.04|48.84|46.04|48.84|46.04|48.79|45.99|0
1652226180000|2022-05-10 23:43:00|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652226190000|2022-05-10 23:43:10|48.93|46.13|48.93|46.13|49.02|46.22|48.93|46.13|0
1652226200000|2022-05-10 23:43:20|48.88|46.08|48.93|46.13|48.93|46.13|48.88|46.08|0
1652226220000|2022-05-10 23:43:40|48.95|46.15|48.93|46.13|48.95|46.15|48.93|46.13|0
1652226240000|2022-05-10 23:44:00|48.95|46.15|48.93|46.13|48.95|46.15|48.93|46.13|0
1652226250000|2022-05-10 23:44:10|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652226260000|2022-05-10 23:44:20|48.9|46.1|48.93|46.13|48.93|46.13|48.9|46.1|0
1652226270000|2022-05-10 23:44:30|48.97|46.17|48.97|46.17|48.97|46.17|48.97|46.17|0
1652226300000|2022-05-10 23:45:00|48.81|46.01|48.79|45.99|48.83|46.03|48.79|45.99|0
1652226310000|2022-05-10 23:45:10|48.76|45.96|48.76|45.96|48.79|45.99|48.76|45.96|0
1652226320000|2022-05-10 23:45:20|48.74|45.94|48.63|45.83|48.74|45.94|48.6|45.8|0
1652226330000|2022-05-10 23:45:30|48.6|45.8|48.6|45.8|48.6|45.8|48.58|45.78|0
1652226350000|2022-05-10 23:45:50|48.56|45.76|48.56|45.76|48.56|45.76|48.56|45.76|0
1652226360000|2022-05-10 23:46:00|48.6|45.8|48.6|45.8|48.6|45.8|48.6|45.8|0
1652226370000|2022-05-10 23:46:10|48.63|45.83|48.6|45.8|48.63|45.83|48.6|45.8|0
1652226380000|2022-05-10 23:46:20|48.56|45.76|48.56|45.76|48.56|45.76|48.51|45.71|0
1652226390000|2022-05-10 23:46:30|48.46|45.66|48.46|45.66|48.46|45.66|48.46|45.66|0
1652226400000|2022-05-10 23:46:40|48.51|45.71|48.58|45.78|48.6|45.8|48.51|45.71|0
1652226410000|2022-05-10 23:46:50|48.56|45.76|48.56|45.76|48.56|45.76|48.56|45.76|0
1652226420000|2022-05-10 23:47:00|48.58|45.78|48.6|45.8|48.6|45.8|48.58|45.78|0
1652226430000|2022-05-10 23:47:10|48.56|45.76|48.56|45.76|48.56|45.76|48.56|45.76|0
1652226440000|2022-05-10 23:47:20|48.51|45.71|48.65|45.85|48.65|45.85|48.51|45.71|0
1652226450000|2022-05-10 23:47:30|48.72|45.92|48.69|45.89|48.74|45.94|48.69|45.89|0
1652226460000|2022-05-10 23:47:40|48.67|45.87|48.67|45.87|48.67|45.87|48.67|45.87|0
1652226470000|2022-05-10 23:47:50|48.65|45.85|48.69|45.89|48.69|45.89|48.65|45.85|0
1652226480000|2022-05-10 23:48:00|48.72|45.92|48.74|45.94|48.74|45.94|48.72|45.92|0
1652226490000|2022-05-10 23:48:10|48.86|46.06|48.83|46.03|48.88|46.08|48.83|46.03|0
1652226500000|2022-05-10 23:48:20|48.86|46.06|48.83|46.03|48.86|46.06|48.83|46.03|0
1652226510000|2022-05-10 23:48:30|48.79|45.99|48.83|46.03|48.83|46.03|48.79|45.99|0
1652226530000|2022-05-10 23:48:50|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1652226540000|2022-05-10 23:49:00|48.81|46.01|48.79|45.99|48.81|46.01|48.79|45.99|0
1652226550000|2022-05-10 23:49:10|48.74|45.94|48.69|45.89|48.74|45.94|48.69|45.89|0
1652226560000|2022-05-10 23:49:20|48.65|45.85|48.6|45.8|48.65|45.85|48.6|45.8|0
1652226570000|2022-05-10 23:49:30|48.62|45.82|48.56|45.76|48.62|45.82|48.56|45.76|0
1652226580000|2022-05-10 23:49:40|48.51|45.71|48.49|45.69|48.53|45.73|48.49|45.69|0
1652226590000|2022-05-10 23:49:50|48.51|45.71|48.49|45.69|48.53|45.73|48.49|45.69|0
1652226600000|2022-05-10 23:50:00|48.51|45.71|48.56|45.76|48.56|45.76|48.51|45.71|0
1652226610000|2022-05-10 23:50:10|48.6|45.8|48.56|45.76|48.6|45.8|48.53|45.73|0
1652226620000|2022-05-10 23:50:20|48.51|45.71|48.46|45.66|48.51|45.71|48.46|45.66|0
1652226630000|2022-05-10 23:50:30|48.42|45.62|48.42|45.62|48.42|45.62|48.42|45.62|0
1652226640000|2022-05-10 23:50:40|48.44|45.64|48.42|45.62|48.44|45.64|48.42|45.62|0
1652226650000|2022-05-10 23:50:50|48.46|45.66|48.51|45.71|48.51|45.71|48.46|45.66|0
1652226660000|2022-05-10 23:51:00|48.56|45.76|48.42|45.62|48.56|45.76|48.42|45.62|0
1652226670000|2022-05-10 23:51:10|48.44|45.64|48.46|45.66|48.46|45.66|48.44|45.64|0
1652226680000|2022-05-10 23:51:20|48.49|45.69|48.42|45.62|48.49|45.69|48.42|45.62|0
1652226700000|2022-05-10 23:51:40|48.44|45.64|48.42|45.62|48.44|45.64|48.42|45.62|0
1652226710000|2022-05-10 23:51:50|48.44|45.64|48.42|45.62|48.44|45.64|48.42|45.62|0
1652226720000|2022-05-10 23:52:00|48.44|45.64|48.46|45.66|48.48|45.68|48.44|45.64|0
1652226730000|2022-05-10 23:52:10|48.48|45.68|48.48|45.68|48.48|45.68|48.48|45.68|0
1652226740000|2022-05-10 23:52:20|48.46|45.66|48.48|45.68|48.48|45.68|48.46|45.66|0
1652226750000|2022-05-10 23:52:30|48.53|45.73|48.62|45.82|48.62|45.82|48.53|45.73|0
1652226760000|2022-05-10 23:52:40|48.58|45.78|48.6|45.8|48.6|45.8|48.58|45.78|0
1652226770000|2022-05-10 23:52:50|48.62|45.82|48.53|45.73|48.62|45.82|48.53|45.73|0
1652226780000|2022-05-10 23:53:00|48.51|45.71|48.46|45.66|48.51|45.71|48.46|45.66|0
1652226790000|2022-05-10 23:53:10|48.48|45.68|48.46|45.66|48.48|45.68|48.46|45.66|0
1652226800000|2022-05-10 23:53:20|48.44|45.64|48.44|45.64|48.44|45.64|48.44|45.64|0
1652226810000|2022-05-10 23:53:30|48.51|45.71|48.55|45.75|48.55|45.75|48.51|45.71|0
1652226820000|2022-05-10 23:53:40|48.53|45.73|48.51|45.71|48.53|45.73|48.51|45.71|0
1652226830000|2022-05-10 23:53:50|48.46|45.66|48.46|45.66|48.46|45.66|48.46|45.66|0
1652226840000|2022-05-10 23:54:00|48.48|45.68|48.51|45.71|48.51|45.71|48.48|45.68|0
1652226870000|2022-05-10 23:54:30|48.46|45.66|48.46|45.66|48.46|45.66|48.46|45.66|0
1652226880000|2022-05-10 23:54:40|48.48|45.68|48.48|45.68|48.48|45.68|48.48|45.68|0
1652226890000|2022-05-10 23:54:50|48.46|45.66|48.42|45.62|48.46|45.66|48.42|45.62|0
1652226900000|2022-05-10 23:55:00|48.46|45.66|48.46|45.66|48.46|45.66|48.46|45.66|0
1652226920000|2022-05-10 23:55:20|48.44|45.64|48.42|45.62|48.44|45.64|48.42|45.62|0
1652226930000|2022-05-10 23:55:30|48.05|45.25|48.23|45.43|48.23|45.43|48.05|45.25|0
1652226940000|2022-05-10 23:55:40|48.14|45.34|48.05|45.25|48.14|45.34|48.05|45.25|0
1652226950000|2022-05-10 23:55:50|47.93|45.13|48.05|45.25|48.05|45.25|47.93|45.13|0
1652226960000|2022-05-10 23:56:00|48|45.2|48.14|45.34|48.16|45.36|48|45.2|0
1652226970000|2022-05-10 23:56:10|48.25|45.45|48.23|45.43|48.25|45.45|48.23|45.43|0
1652227000000|2022-05-10 23:56:40|48.28|45.48|48.32|45.52|48.35|45.55|48.28|45.48|0
1652227010000|2022-05-10 23:56:50|48.37|45.57|48.37|45.57|48.37|45.57|48.37|45.57|0
1652227020000|2022-05-10 23:57:00|48.32|45.52|48.35|45.55|48.35|45.55|48.32|45.52|0
1652227030000|2022-05-10 23:57:10|48.34|45.54|48.46|45.66|48.46|45.66|48.34|45.54|0
1652227040000|2022-05-10 23:57:20|48.53|45.73|48.53|45.73|48.53|45.73|48.53|45.73|0
1652227050000|2022-05-10 23:57:30|48.55|45.75|48.67|45.87|48.69|45.89|48.55|45.75|0
1652227060000|2022-05-10 23:57:40|48.65|45.85|48.67|45.87|48.67|45.87|48.65|45.85|0
1652227070000|2022-05-10 23:57:50|48.69|45.89|48.69|45.89|48.69|45.89|48.69|45.89|0
1652227080000|2022-05-10 23:58:00|48.83|46.03|48.92|46.12|48.92|46.12|48.83|46.03|0
1652227090000|2022-05-10 23:58:10|48.83|46.03|48.81|46.01|48.85|46.05|48.81|46.01|0
1652227100000|2022-05-10 23:58:20|48.78|45.98|48.81|46.01|48.83|46.03|48.78|45.98|0
1652227110000|2022-05-10 23:58:30|48.83|46.03|48.88|46.08|48.88|46.08|48.83|46.03|0
1652227120000|2022-05-10 23:58:40|48.9|46.1|48.92|46.12|48.92|46.12|48.88|46.08|0
1652227130000|2022-05-10 23:58:50|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652227140000|2022-05-10 23:59:00|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1652227150000|2022-05-10 23:59:10|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1652227160000|2022-05-10 23:59:20|48.85|46.05|48.88|46.08|48.88|46.08|48.85|46.05|0
1652227180000|2022-05-10 23:59:40|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1652227200000|2022-05-11 00:00:00|48.88|46.08|48.74|45.94|48.88|46.08|48.74|45.94|0
1652227210000|2022-05-11 00:00:10|48.67|45.87|48.6|45.8|48.67|45.87|48.6|45.8|0
1652227220000|2022-05-11 00:00:20|48.62|45.82|48.69|45.89|48.69|45.89|48.6|45.8|0
1652227230000|2022-05-11 00:00:30|48.64|45.84|48.64|45.84|48.64|45.84|48.64|45.84|0
1652227240000|2022-05-11 00:00:40|48.6|45.8|48.69|45.89|48.69|45.89|48.6|45.8|0
1652227250000|2022-05-11 00:00:50|48.64|45.84|48.55|45.75|48.64|45.84|48.55|45.75|0
1652227260000|2022-05-11 00:01:00|48.46|45.66|48.34|45.54|48.46|45.66|48.34|45.54|0
1652227270000|2022-05-11 00:01:10|48.32|45.52|48.3|45.5|48.32|45.52|48.3|45.5|0
1652227280000|2022-05-11 00:01:20|48.28|45.48|48.25|45.45|48.28|45.48|48.25|45.45|0
1652227290000|2022-05-11 00:01:30|48.21|45.41|48.23|45.43|48.23|45.43|48.18|45.38|0
1652227300000|2022-05-11 00:01:40|48.32|45.52|48.37|45.57|48.37|45.57|48.32|45.52|0
1652227310000|2022-05-11 00:01:50|48.32|45.52|48.34|45.54|48.37|45.57|48.32|45.52|0
1652227320000|2022-05-11 00:02:00|48.32|45.52|48.44|45.64|48.44|45.64|48.32|45.52|0
1652227330000|2022-05-11 00:02:10|48.46|45.66|48.48|45.68|48.48|45.68|48.46|45.66|0
1652227340000|2022-05-11 00:02:20|48.51|45.71|48.41|45.61|48.51|45.71|48.41|45.61|0
1652227350000|2022-05-11 00:02:30|48.46|45.66|48.55|45.75|48.55|45.75|48.46|45.66|0
1652227360000|2022-05-11 00:02:40|48.5|45.7|48.46|45.66|48.5|45.7|48.46|45.66|0
1652227370000|2022-05-11 00:02:50|48.39|45.59|48.55|45.75|48.55|45.75|48.39|45.59|0
1652227380000|2022-05-11 00:03:00|48.5|45.7|48.34|45.54|48.5|45.7|48.34|45.54|0
1652227390000|2022-05-11 00:03:10|48.3|45.5|48.48|45.68|48.48|45.68|48.3|45.5|0
1652227400000|2022-05-11 00:03:20|48.5|45.7|48.53|45.73|48.53|45.73|48.46|45.66|0
1652227410000|2022-05-11 00:03:30|48.55|45.75|48.57|45.77|48.57|45.77|48.55|45.75|0
1652227420000|2022-05-11 00:03:40|48.55|45.75|48.53|45.73|48.55|45.75|48.53|45.73|0
1652227430000|2022-05-11 00:03:50|48.5|45.7|48.5|45.7|48.55|45.75|48.5|45.7|0
1652227440000|2022-05-11 00:04:00|48.53|45.73|48.46|45.66|48.53|45.73|48.43|45.63|0
1652227450000|2022-05-11 00:04:10|48.55|45.75|48.64|45.84|48.64|45.84|48.55|45.75|0
1652227460000|2022-05-11 00:04:20|48.71|45.91|48.66|45.86|48.71|45.91|48.64|45.84|0
1652227470000|2022-05-11 00:04:30|48.73|45.93|48.66|45.86|48.73|45.93|48.64|45.84|0
1652227480000|2022-05-11 00:04:40|48.71|45.91|48.78|45.98|48.78|45.98|48.71|45.91|0
1652227490000|2022-05-11 00:04:50|48.83|46.03|48.76|45.96|48.83|46.03|48.76|45.96|0
1652227500000|2022-05-11 00:05:00|48.83|46.03|48.73|45.93|48.83|46.03|48.73|45.93|0
1652227510000|2022-05-11 00:05:10|48.76|45.96|49.03|46.23|49.03|46.23|48.76|45.96|0
1652227520000|2022-05-11 00:05:20|49.01|46.21|49.13|46.33|49.13|46.33|48.97|46.17|0
1652227530000|2022-05-11 00:05:30|49.2|46.4|49.34|46.54|49.34|46.54|49.2|46.4|0
1652227540000|2022-05-11 00:05:40|49.43|46.63|49.38|46.58|49.43|46.63|49.34|46.54|0
1652227550000|2022-05-11 00:05:50|49.43|46.63|49.38|46.58|49.43|46.63|49.38|46.58|0
1652227560000|2022-05-11 00:06:00|49.48|46.68|49.43|46.63|49.48|46.68|49.43|46.63|0
1652227570000|2022-05-11 00:06:10|49.48|46.68|49.48|46.68|49.52|46.72|49.45|46.65|0
1652227580000|2022-05-11 00:06:20|49.45|46.65|49.43|46.63|49.45|46.65|49.43|46.63|0
1652227590000|2022-05-11 00:06:30|49.41|46.61|49.52|46.72|49.52|46.72|49.41|46.61|0
1652227600000|2022-05-11 00:06:40|49.57|46.77|49.62|46.82|49.64|46.84|49.57|46.77|0
1652227610000|2022-05-11 00:06:50|49.57|46.77|49.55|46.75|49.59|46.79|49.55|46.75|0
1652227620000|2022-05-11 00:07:00|49.62|46.82|49.67|46.87|49.71|46.91|49.62|46.82|0
1652227630000|2022-05-11 00:07:10|49.59|46.79|49.62|46.82|49.71|46.91|49.59|46.79|0
1652227640000|2022-05-11 00:07:20|49.59|46.79|49.43|46.63|49.59|46.79|49.43|46.63|0
1652227650000|2022-05-11 00:07:30|49.48|46.68|49.57|46.77|49.57|46.77|49.48|46.68|0
1652227660000|2022-05-11 00:07:40|49.76|46.96|49.81|47.01|49.81|47.01|49.76|46.96|0
1652227670000|2022-05-11 00:07:50|49.78|46.98|49.9|47.1|49.9|47.1|49.78|46.98|0
1652227680000|2022-05-11 00:08:00|49.85|47.05|49.85|47.05|49.85|47.05|49.85|47.05|0
1652227690000|2022-05-11 00:08:10|49.9|47.1|49.99|47.19|49.99|47.19|49.9|47.1|0
1652227700000|2022-05-11 00:08:20|49.9|47.1|49.95|47.15|49.99|47.19|49.9|47.1|0
1652227710000|2022-05-11 00:08:30|49.97|47.17|50.02|47.22|50.04|47.24|49.97|47.17|0
1652227720000|2022-05-11 00:08:40|50.09|47.29|50.06|47.26|50.14|47.34|50.06|47.26|0
1652227730000|2022-05-11 00:08:50|50.09|47.29|50.04|47.24|50.09|47.29|50.04|47.24|0
1652227740000|2022-05-11 00:09:00|50.09|47.29|50.16|47.36|50.18|47.38|50.09|47.29|0
1652227750000|2022-05-11 00:09:10|50.14|47.34|50.04|47.24|50.14|47.34|50.04|47.24|0
1652227760000|2022-05-11 00:09:20|49.99|47.19|50.04|47.24|50.04|47.24|49.95|47.15|0
1652227770000|2022-05-11 00:09:30|49.99|47.19|50.18|47.38|50.18|47.38|49.99|47.19|0
1652227780000|2022-05-11 00:09:40|50.16|47.36|50.13|47.33|50.16|47.36|50.13|47.33|0
1652227790000|2022-05-11 00:09:50|50.18|47.38|50.23|47.43|50.23|47.43|50.16|47.36|0
1652227800000|2022-05-11 00:10:00|50.18|47.38|50.16|47.36|50.18|47.38|50.13|47.33|0
1652227810000|2022-05-11 00:10:10|50.23|47.43|50.35|47.55|50.35|47.55|50.23|47.43|0
1652227820000|2022-05-11 00:10:20|50.3|47.5|50.28|47.48|50.3|47.5|50.28|47.48|0
1652227830000|2022-05-11 00:10:30|50.18|47.38|50.18|47.38|50.18|47.38|50.16|47.36|0
1652227840000|2022-05-11 00:10:40|50.09|47.29|50.28|47.48|50.28|47.48|50.09|47.29|0
1652227860000|2022-05-11 00:11:00|50.35|47.55|50.32|47.52|50.42|47.62|50.32|47.52|0
1652227870000|2022-05-11 00:11:10|50.35|47.55|50.32|47.52|50.42|47.62|50.32|47.52|0
1652227880000|2022-05-11 00:11:20|50.42|47.62|50.32|47.52|50.42|47.62|50.32|47.52|0
1652227890000|2022-05-11 00:11:30|50.28|47.48|50.28|47.48|50.32|47.52|50.28|47.48|0
1652227900000|2022-05-11 00:11:40|50.25|47.45|50.28|47.48|50.28|47.48|50.23|47.43|0
1652227910000|2022-05-11 00:11:50|50.32|47.52|50.3|47.5|50.32|47.52|50.3|47.5|0
1652227920000|2022-05-11 00:12:00|50.28|47.48|50.28|47.48|50.28|47.48|50.25|47.45|0
1652227930000|2022-05-11 00:12:10|50.3|47.5|50.32|47.52|50.32|47.52|50.28|47.48|0
1652227940000|2022-05-11 00:12:20|50.3|47.5|50.28|47.48|50.3|47.5|50.28|47.48|0
1652227960000|2022-05-11 00:12:40|50.23|47.43|50.28|47.48|50.28|47.48|50.23|47.43|0
1652227970000|2022-05-11 00:12:50|50.3|47.5|50.28|47.48|50.32|47.52|50.28|47.48|0
1652227980000|2022-05-11 00:13:00|50.32|47.52|50.37|47.57|50.37|47.57|50.32|47.52|0
1652227990000|2022-05-11 00:13:10|50.32|47.52|50.32|47.52|50.32|47.52|50.32|47.52|0
1652228000000|2022-05-11 00:13:20|50.37|47.57|50.37|47.57|50.37|47.57|50.37|47.57|0
1652228010000|2022-05-11 00:13:30|50.3|47.5|50.28|47.48|50.3|47.5|50.28|47.48|0
1652228020000|2022-05-11 00:13:40|50.23|47.43|50.23|47.43|50.25|47.45|50.23|47.43|0
1652228030000|2022-05-11 00:13:50|50.28|47.48|50.32|47.52|50.32|47.52|50.28|47.48|0
1652228040000|2022-05-11 00:14:00|50.39|47.59|50.32|47.52|50.39|47.59|50.32|47.52|0
1652228050000|2022-05-11 00:14:10|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1652228060000|2022-05-11 00:14:20|50.37|47.57|50.42|47.62|50.42|47.62|50.37|47.57|0
1652228070000|2022-05-11 00:14:30|50.37|47.57|50.42|47.62|50.42|47.62|50.37|47.57|0
1652228090000|2022-05-11 00:14:50|50.37|47.57|50.37|47.57|50.37|47.57|50.37|47.57|0
1652228100000|2022-05-11 00:15:00|50.42|47.62|50.27|47.47|50.42|47.62|50.27|47.47|0
1652228110000|2022-05-11 00:15:10|50.23|47.43|50.42|47.62|50.42|47.62|50.23|47.43|0
1652228130000|2022-05-11 00:15:30|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1652228140000|2022-05-11 00:15:40|51.04|48.24|50.8|48|51.04|48.24|50.8|48|0
1652228150000|2022-05-11 00:15:50|50.85|48.05|50.75|47.95|50.85|48.05|50.75|47.95|0
1652228160000|2022-05-11 00:16:00|50.7|47.9|50.8|48|50.8|48|50.65|47.85|0
1652228170000|2022-05-11 00:16:10|50.84|48.04|50.89|48.09|50.89|48.09|50.84|48.04|0
1652228180000|2022-05-11 00:16:20|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1652228190000|2022-05-11 00:16:30|50.89|48.09|51.04|48.24|51.04|48.24|50.89|48.09|0
1652228200000|2022-05-11 00:16:40|50.99|48.19|50.94|48.14|50.99|48.19|50.89|48.09|0
1652228210000|2022-05-11 00:16:50|50.92|48.12|50.89|48.09|50.92|48.12|50.89|48.09|0
1652228220000|2022-05-11 00:17:00|50.84|48.04|50.87|48.07|50.87|48.07|50.84|48.04|0
1652228230000|2022-05-11 00:17:10|50.84|48.04|50.89|48.09|50.89|48.09|50.84|48.04|0
1652228240000|2022-05-11 00:17:20|50.87|48.07|50.94|48.14|50.94|48.14|50.87|48.07|0
1652228250000|2022-05-11 00:17:30|50.99|48.19|50.99|48.19|51.04|48.24|50.99|48.19|0
1652228260000|2022-05-11 00:17:40|51.04|48.24|50.99|48.19|51.04|48.24|50.94|48.14|0
1652228270000|2022-05-11 00:17:50|50.94|48.14|50.91|48.11|50.96|48.16|50.91|48.11|0
1652228280000|2022-05-11 00:18:00|50.96|48.16|50.99|48.19|50.99|48.19|50.94|48.14|0
1652228290000|2022-05-11 00:18:10|51.04|48.24|50.99|48.19|51.04|48.24|50.99|48.19|0
1652228300000|2022-05-11 00:18:20|50.94|48.14|50.99|48.19|50.99|48.19|50.94|48.14|0
1652228310000|2022-05-11 00:18:30|50.94|48.14|51.01|48.21|51.01|48.21|50.89|48.09|0
1652228320000|2022-05-11 00:18:40|50.99|48.19|50.99|48.19|50.99|48.19|50.99|48.19|0
1652228330000|2022-05-11 00:18:50|51.04|48.24|51.04|48.24|51.04|48.24|51.04|48.24|0
1652228340000|2022-05-11 00:19:00|51.01|48.21|51.04|48.24|51.04|48.24|51.01|48.21|0
1652228350000|2022-05-11 00:19:10|51.03|48.23|51.03|48.23|51.03|48.23|51.03|48.23|0
1652228370000|2022-05-11 00:19:30|51.01|48.21|50.99|48.19|51.01|48.21|50.99|48.19|0
1652228380000|2022-05-11 00:19:40|51.03|48.23|51.03|48.23|51.03|48.23|51.03|48.23|0
1652228390000|2022-05-11 00:19:50|50.91|48.11|50.94|48.14|50.94|48.14|50.91|48.11|0
1652228400000|2022-05-11 00:20:00|50.99|48.19|50.99|48.19|50.99|48.19|50.99|48.19|0
1652228410000|2022-05-11 00:20:10|50.94|48.14|50.84|48.04|50.94|48.14|50.84|48.04|0
1652228420000|2022-05-11 00:20:20|50.94|48.14|50.99|48.19|50.99|48.19|50.94|48.14|0
1652228430000|2022-05-11 00:20:30|50.96|48.16|50.94|48.14|50.99|48.19|50.94|48.14|0
1652228440000|2022-05-11 00:20:40|50.89|48.09|50.89|48.09|50.89|48.09|50.84|48.04|0
1652228450000|2022-05-11 00:20:50|50.84|48.04|50.8|48|50.84|48.04|50.8|48|0
1652228460000|2022-05-11 00:21:00|50.77|47.97|50.72|47.92|50.77|47.97|50.72|47.92|0
1652228470000|2022-05-11 00:21:10|50.75|47.95|50.8|48|50.8|48|50.75|47.95|0
1652228480000|2022-05-11 00:21:20|50.77|47.97|50.84|48.04|50.84|48.04|50.77|47.97|0
1652228490000|2022-05-11 00:21:30|50.89|48.09|50.84|48.04|50.89|48.09|50.84|48.04|0
1652228500000|2022-05-11 00:21:40|50.87|48.07|50.89|48.09|50.89|48.09|50.87|48.07|0
1652228510000|2022-05-11 00:21:50|50.87|48.07|50.89|48.09|50.89|48.09|50.87|48.07|0
1652228520000|2022-05-11 00:22:00|50.87|48.07|50.84|48.04|50.87|48.07|50.84|48.04|0
1652228550000|2022-05-11 00:22:30|50.82|48.02|50.84|48.04|50.84|48.04|50.82|48.02|0
1652228570000|2022-05-11 00:22:50|50.87|48.07|50.94|48.14|50.94|48.14|50.87|48.07|0
1652228580000|2022-05-11 00:23:00|50.99|48.19|51.03|48.23|51.03|48.23|50.99|48.19|0
1652228630000|2022-05-11 00:23:50|51.32|48.52|51.27|48.47|51.32|48.52|51.23|48.43|0
1652228640000|2022-05-11 00:24:00|51.32|48.52|51.13|48.33|51.32|48.52|51.13|48.33|0
1652228650000|2022-05-11 00:24:10|51.15|48.35|51.15|48.35|51.18|48.38|51.15|48.35|0
1652228660000|2022-05-11 00:24:20|51.13|48.33|51.03|48.23|51.13|48.33|50.99|48.19|0
1652228670000|2022-05-11 00:24:30|51.06|48.26|51.03|48.23|51.06|48.26|51.03|48.23|0
1652228680000|2022-05-11 00:24:40|51.06|48.26|51.1|48.3|51.1|48.3|51.03|48.23|0
1652228690000|2022-05-11 00:24:50|51.18|48.38|51.22|48.42|51.22|48.42|51.18|48.38|0
1652228700000|2022-05-11 00:25:00|51.18|48.38|51.13|48.33|51.22|48.42|51.13|48.33|0
1652228710000|2022-05-11 00:25:10|51.15|48.35|51.22|48.42|51.27|48.47|51.13|48.33|0
1652228720000|2022-05-11 00:25:20|51.27|48.47|51.3|48.5|51.3|48.5|51.27|48.47|0
1652228730000|2022-05-11 00:25:30|51.32|48.52|51.3|48.5|51.34|48.54|51.3|48.5|0
1652228740000|2022-05-11 00:25:40|51.32|48.52|51.37|48.57|51.37|48.57|51.32|48.52|0
1652228750000|2022-05-11 00:25:50|51.34|48.54|51.27|48.47|51.34|48.54|51.27|48.47|0
1652228760000|2022-05-11 00:26:00|51.32|48.52|51.32|48.52|51.37|48.57|51.32|48.52|0
1652228770000|2022-05-11 00:26:10|51.27|48.47|51.22|48.42|51.27|48.47|51.2|48.4|0
1652228780000|2022-05-11 00:26:20|51.2|48.4|51.18|48.38|51.2|48.4|51.18|48.38|0
1652228790000|2022-05-11 00:26:30|51.15|48.35|51.15|48.35|51.15|48.35|51.15|48.35|0
1652228800000|2022-05-11 00:26:40|51.18|48.38|51.22|48.42|51.27|48.47|51.18|48.38|0
1652228810000|2022-05-11 00:26:50|51.18|48.38|51.18|48.38|51.18|48.38|51.18|48.38|0
1652228820000|2022-05-11 00:27:00|51.15|48.35|51.18|48.38|51.2|48.4|51.15|48.35|0
1652228830000|2022-05-11 00:27:10|51.15|48.35|51.18|48.38|51.18|48.38|51.15|48.35|0
1652228850000|2022-05-11 00:27:30|51.2|48.4|51.18|48.38|51.2|48.4|51.18|48.38|0
1652228860000|2022-05-11 00:27:40|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1652228880000|2022-05-11 00:28:00|51.08|48.28|51.01|48.21|51.08|48.28|51.01|48.21|0
1652228890000|2022-05-11 00:28:10|50.96|48.16|51.03|48.23|51.03|48.23|50.94|48.14|0
1652228900000|2022-05-11 00:28:20|51.08|48.28|51.08|48.28|51.08|48.28|51.08|48.28|0
1652228910000|2022-05-11 00:28:30|51.13|48.33|51.08|48.28|51.13|48.33|51.08|48.28|0
1652228920000|2022-05-11 00:28:40|51.05|48.25|51.01|48.21|51.05|48.25|51.01|48.21|0
1652228930000|2022-05-11 00:28:50|51.03|48.23|51.03|48.23|51.03|48.23|51.01|48.21|0
1652228940000|2022-05-11 00:29:00|51.01|48.21|51.03|48.23|51.03|48.23|51.01|48.21|0
1652228950000|2022-05-11 00:29:10|51.01|48.21|50.91|48.11|51.01|48.21|50.91|48.11|0
1652228960000|2022-05-11 00:29:20|50.89|48.09|50.89|48.09|50.89|48.09|50.84|48.04|0
1652228970000|2022-05-11 00:29:30|50.86|48.06|50.86|48.06|50.86|48.06|50.86|48.06|0
1652228980000|2022-05-11 00:29:40|50.89|48.09|50.84|48.04|50.89|48.09|50.84|48.04|0
1652228990000|2022-05-11 00:29:50|50.86|48.06|50.89|48.09|50.89|48.09|50.86|48.06|0
1652229000000|2022-05-11 00:30:00|50.84|48.04|50.86|48.06|50.86|48.06|50.84|48.04|0
1652229010000|2022-05-11 00:30:10|50.84|48.04|50.81|48.01|50.84|48.04|50.79|47.99|0
1652229020000|2022-05-11 00:30:20|50.89|48.09|50.84|48.04|50.89|48.09|50.84|48.04|0
1652229030000|2022-05-11 00:30:30|50.79|47.99|50.84|48.04|50.84|48.04|50.79|47.99|0
1652229040000|2022-05-11 00:30:40|50.79|47.99|50.74|47.94|50.79|47.99|50.74|47.94|0
1652229050000|2022-05-11 00:30:50|50.65|47.85|50.74|47.94|50.74|47.94|50.65|47.85|0
1652229060000|2022-05-11 00:31:00|50.77|47.97|50.7|47.9|50.77|47.97|50.7|47.9|0
1652229070000|2022-05-11 00:31:10|50.72|47.92|50.74|47.94|50.74|47.94|50.72|47.92|0
1652229080000|2022-05-11 00:31:20|50.77|47.97|50.79|47.99|50.84|48.04|50.77|47.97|0
1652229090000|2022-05-11 00:31:30|50.81|48.01|50.74|47.94|50.81|48.01|50.74|47.94|0
1652229100000|2022-05-11 00:31:40|50.79|47.99|50.77|47.97|50.79|47.99|50.74|47.94|0
1652229110000|2022-05-11 00:31:50|50.74|47.94|50.79|47.99|50.79|47.99|50.74|47.94|0
1652229120000|2022-05-11 00:32:00|50.84|48.04|50.79|47.99|50.84|48.04|50.79|47.99|0
1652229130000|2022-05-11 00:32:10|50.84|48.04|50.86|48.06|50.86|48.06|50.84|48.04|0
1652229140000|2022-05-11 00:32:20|50.89|48.09|50.84|48.04|50.89|48.09|50.84|48.04|0
1652229150000|2022-05-11 00:32:30|50.79|47.99|50.74|47.94|50.79|47.99|50.74|47.94|0
1652229160000|2022-05-11 00:32:40|50.7|47.9|50.7|47.9|50.7|47.9|50.7|47.9|0
1652229170000|2022-05-11 00:32:50|50.72|47.92|50.77|47.97|50.77|47.97|50.72|47.92|0
1652229180000|2022-05-11 00:33:00|50.79|47.99|50.74|47.94|50.79|47.99|50.74|47.94|0
1652229190000|2022-05-11 00:33:10|50.77|47.97|50.7|47.9|50.77|47.97|50.7|47.9|0
1652229200000|2022-05-11 00:33:20|50.65|47.85|50.65|47.85|50.67|47.87|50.65|47.85|0
1652229210000|2022-05-11 00:33:30|50.72|47.92|50.7|47.9|50.72|47.92|50.7|47.9|0
1652229220000|2022-05-11 00:33:40|50.72|47.92|50.72|47.92|50.72|47.92|50.72|47.92|0
1652229230000|2022-05-11 00:33:50|50.74|47.94|50.79|47.99|50.79|47.99|50.74|47.94|0
1652229240000|2022-05-11 00:34:00|50.77|47.97|50.79|47.99|50.79|47.99|50.77|47.97|0
1652229250000|2022-05-11 00:34:10|50.77|47.97|50.77|47.97|50.77|47.97|50.77|47.97|0
1652229260000|2022-05-11 00:34:20|50.79|47.99|50.79|47.99|50.84|48.04|50.74|47.94|0
1652229270000|2022-05-11 00:34:30|50.81|48.01|51.08|48.28|51.08|48.28|50.81|48.01|0
1652229280000|2022-05-11 00:34:40|51.03|48.23|51.08|48.28|51.08|48.28|51.03|48.23|0
1652229290000|2022-05-11 00:34:50|51.05|48.25|51.03|48.23|51.13|48.33|51.03|48.23|0
1652229300000|2022-05-11 00:35:00|51|48.2|50.93|48.13|51|48.2|50.93|48.13|0
1652229310000|2022-05-11 00:35:10|50.89|48.09|50.86|48.06|50.89|48.09|50.84|48.04|0
1652229320000|2022-05-11 00:35:20|50.89|48.09|50.79|47.99|50.89|48.09|50.79|47.99|0
1652229330000|2022-05-11 00:35:30|50.81|48.01|50.81|48.01|50.84|48.04|50.81|48.01|0
1652229340000|2022-05-11 00:35:40|50.84|48.04|50.84|48.04|50.84|48.04|50.84|48.04|0
1652229350000|2022-05-11 00:35:50|50.79|47.99|50.69|47.89|50.84|48.04|50.69|47.89|0
1652229360000|2022-05-11 00:36:00|50.72|47.92|50.79|47.99|50.81|48.01|50.72|47.92|0
1652229370000|2022-05-11 00:36:10|50.74|47.94|50.74|47.94|50.74|47.94|50.72|47.92|0
1652229390000|2022-05-11 00:36:30|50.76|47.96|50.74|47.94|50.76|47.96|50.74|47.94|0
1652229410000|2022-05-11 00:36:50|50.79|47.99|50.84|48.04|50.84|48.04|50.76|47.96|0
1652229420000|2022-05-11 00:37:00|50.79|47.99|50.69|47.89|50.79|47.99|50.69|47.89|0
1652229430000|2022-05-11 00:37:10|50.74|47.94|50.69|47.89|50.74|47.94|50.69|47.89|0
1652229440000|2022-05-11 00:37:20|50.74|47.94|50.72|47.92|50.74|47.94|50.72|47.92|0
1652229450000|2022-05-11 00:37:30|50.74|47.94|50.69|47.89|50.74|47.94|50.69|47.89|0
1652229460000|2022-05-11 00:37:40|50.72|47.92|50.74|47.94|50.74|47.94|50.69|47.89|0
1652229470000|2022-05-11 00:37:50|50.69|47.89|50.74|47.94|50.74|47.94|50.69|47.89|0
1652229480000|2022-05-11 00:38:00|50.69|47.89|50.67|47.87|50.69|47.89|50.67|47.87|0
1652229490000|2022-05-11 00:38:10|50.69|47.89|50.74|47.94|50.79|47.99|50.69|47.89|0
1652229500000|2022-05-11 00:38:20|50.69|47.89|50.74|47.94|50.74|47.94|50.69|47.89|0
1652229530000|2022-05-11 00:38:50|50.79|47.99|50.76|47.96|50.79|47.99|50.74|47.94|0
1652229540000|2022-05-11 00:39:00|50.79|47.99|50.74|47.94|50.79|47.99|50.69|47.89|0
1652229550000|2022-05-11 00:39:10|50.69|47.89|50.69|47.89|50.69|47.89|50.69|47.89|0
1652229560000|2022-05-11 00:39:20|50.65|47.85|50.74|47.94|50.74|47.94|50.65|47.85|0
1652229570000|2022-05-11 00:39:30|50.79|47.99|50.74|47.94|50.79|47.99|50.74|47.94|0
1652229580000|2022-05-11 00:39:40|50.69|47.89|50.65|47.85|50.69|47.89|50.65|47.85|0
1652229590000|2022-05-11 00:39:50|50.6|47.8|50.6|47.8|50.6|47.8|50.55|47.75|0
1652229600000|2022-05-11 00:40:00|50.55|47.75|50.55|47.75|50.55|47.75|50.55|47.75|0
1652229610000|2022-05-11 00:40:10|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1652229620000|2022-05-11 00:40:20|50.57|47.77|50.55|47.75|50.57|47.77|50.55|47.75|0
1652229630000|2022-05-11 00:40:30|50.5|47.7|50.27|47.47|50.5|47.7|50.27|47.47|0
1652229640000|2022-05-11 00:40:40|50.31|47.51|50.27|47.47|50.31|47.51|50.27|47.47|0
1652229650000|2022-05-11 00:40:50|50.22|47.42|50.17|47.37|50.22|47.42|50.17|47.37|0
1652229660000|2022-05-11 00:41:00|50.31|47.51|50.19|47.39|50.31|47.51|50.19|47.39|0
1652229670000|2022-05-11 00:41:10|50.12|47.32|50.17|47.37|50.22|47.42|50.12|47.32|0
1652229680000|2022-05-11 00:41:20|50.15|47.35|50.15|47.35|50.15|47.35|50.15|47.35|0
1652229690000|2022-05-11 00:41:30|50.12|47.32|50.22|47.42|50.22|47.42|50.12|47.32|0
1652229700000|2022-05-11 00:41:40|50.27|47.47|50.27|47.47|50.27|47.47|50.22|47.42|0
1652229720000|2022-05-11 00:42:00|50.22|47.42|50.22|47.42|50.22|47.42|50.22|47.42|0
1652229730000|2022-05-11 00:42:10|50.17|47.37|50.26|47.46|50.26|47.46|50.17|47.37|0
1652229740000|2022-05-11 00:42:20|50.31|47.51|50.31|47.51|50.33|47.53|50.31|47.51|0
1652229750000|2022-05-11 00:42:30|50.29|47.49|50.17|47.37|50.29|47.49|50.17|47.37|0
1652229760000|2022-05-11 00:42:40|50.19|47.39|50.19|47.39|50.22|47.42|50.19|47.39|0
1652229770000|2022-05-11 00:42:50|50.17|47.37|50.22|47.42|50.22|47.42|50.17|47.37|0
1652229780000|2022-05-11 00:43:00|50.19|47.39|50.17|47.37|50.19|47.39|50.17|47.37|0
1652229790000|2022-05-11 00:43:10|50.19|47.39|50.17|47.37|50.19|47.39|50.17|47.37|0
1652229800000|2022-05-11 00:43:20|50.22|47.42|50.26|47.46|50.26|47.46|50.22|47.42|0
1652229810000|2022-05-11 00:43:30|50.22|47.42|50.22|47.42|50.22|47.42|50.22|47.42|0
1652229820000|2022-05-11 00:43:40|50.17|47.37|50.17|47.37|50.17|47.37|50.17|47.37|0
1652229830000|2022-05-11 00:43:50|50.26|47.46|50.22|47.42|50.26|47.46|50.22|47.42|0
1652229840000|2022-05-11 00:44:00|50.17|47.37|50.17|47.37|50.19|47.39|50.17|47.37|0
1652229850000|2022-05-11 00:44:10|50.19|47.39|50.26|47.46|50.26|47.46|50.19|47.39|0
1652229860000|2022-05-11 00:44:20|50.17|47.37|50.17|47.37|50.17|47.37|50.17|47.37|0
1652229870000|2022-05-11 00:44:30|50.14|47.34|50.14|47.34|50.17|47.37|50.14|47.34|0
1652229880000|2022-05-11 00:44:40|50.17|47.37|50.17|47.37|50.17|47.37|50.17|47.37|0
1652229890000|2022-05-11 00:44:50|50.14|47.34|50.17|47.37|50.19|47.39|50.14|47.34|0
1652229900000|2022-05-11 00:45:00|50.12|47.32|50.07|47.27|50.12|47.32|50.07|47.27|0
1652229910000|2022-05-11 00:45:10|50.14|47.34|49.98|47.18|50.14|47.34|49.98|47.18|0
1652229920000|2022-05-11 00:45:20|49.93|47.13|50.03|47.23|50.03|47.23|49.93|47.13|0
1652229930000|2022-05-11 00:45:30|49.98|47.18|49.89|47.09|49.98|47.18|49.89|47.09|0
1652229940000|2022-05-11 00:45:40|49.93|47.13|49.75|46.95|49.93|47.13|49.75|46.95|0
1652229950000|2022-05-11 00:45:50|49.79|46.99|49.79|46.99|49.79|46.99|49.79|46.99|0
1652229960000|2022-05-11 00:46:00|49.81|47.01|49.81|47.01|49.81|47.01|49.81|47.01|0
1652229970000|2022-05-11 00:46:10|49.79|46.99|49.79|46.99|49.79|46.99|49.79|46.99|0
1652229980000|2022-05-11 00:46:20|49.74|46.94|49.74|46.94|49.77|46.97|49.7|46.9|0
1652229990000|2022-05-11 00:46:30|49.72|46.92|49.7|46.9|49.74|46.94|49.7|46.9|0
1652230000000|2022-05-11 00:46:40|49.65|46.85|49.67|46.87|49.7|46.9|49.65|46.85|0
1652230010000|2022-05-11 00:46:50|49.65|46.85|49.63|46.83|49.65|46.85|49.6|46.8|0
1652230020000|2022-05-11 00:47:00|49.65|46.85|49.65|46.85|49.65|46.85|49.6|46.8|0
1652230030000|2022-05-11 00:47:10|49.67|46.87|49.65|46.85|49.67|46.87|49.65|46.85|0
1652230040000|2022-05-11 00:47:20|49.63|46.83|49.6|46.8|49.63|46.83|49.6|46.8|0
1652230070000|2022-05-11 00:47:50|49.65|46.85|49.65|46.85|49.65|46.85|49.65|46.85|0
1652230080000|2022-05-11 00:48:00|49.7|46.9|49.6|46.8|49.7|46.9|49.56|46.76|0
1652230090000|2022-05-11 00:48:10|49.63|46.83|49.6|46.8|49.65|46.85|49.6|46.8|0
1652230100000|2022-05-11 00:48:20|49.63|46.83|49.65|46.85|49.65|46.85|49.6|46.8|0
1652230110000|2022-05-11 00:48:30|49.67|46.87|49.67|46.87|49.7|46.9|49.67|46.87|0
1652230120000|2022-05-11 00:48:40|49.65|46.85|49.7|46.9|49.7|46.9|49.65|46.85|0
1652230140000|2022-05-11 00:49:00|49.6|46.8|49.6|46.8|49.6|46.8|49.6|46.8|0
1652230150000|2022-05-11 00:49:10|49.56|46.76|49.28|46.48|49.56|46.76|49.28|46.48|0
1652230160000|2022-05-11 00:49:20|49.37|46.57|49.46|46.66|49.46|46.66|49.37|46.57|0
1652230170000|2022-05-11 00:49:30|49.42|46.62|49.46|46.66|49.46|46.66|49.42|46.62|0
1652230180000|2022-05-11 00:49:40|49.44|46.64|49.42|46.62|49.44|46.64|49.42|46.62|0
1652230190000|2022-05-11 00:49:50|49.46|46.66|49.46|46.66|49.46|46.66|49.46|46.66|0
1652230200000|2022-05-11 00:50:00|49.42|46.62|49.34|46.54|49.42|46.62|49.34|46.54|0
1652230210000|2022-05-11 00:50:10|49.37|46.57|49.39|46.59|49.39|46.59|49.37|46.57|0
1652230220000|2022-05-11 00:50:20|49.37|46.57|49.44|46.64|49.44|46.64|49.37|46.57|0
1652230230000|2022-05-11 00:50:30|49.46|46.66|49.51|46.71|49.51|46.71|49.46|46.66|0
1652230240000|2022-05-11 00:50:40|49.46|46.66|49.46|46.66|49.48|46.68|49.46|46.66|0
1652230250000|2022-05-11 00:50:50|49.48|46.68|49.46|46.66|49.51|46.71|49.46|46.66|0
1652230260000|2022-05-11 00:51:00|49.42|46.62|49.2|46.4|49.42|46.62|49.2|46.4|0
1652230270000|2022-05-11 00:51:10|49.23|46.43|49.25|46.45|49.28|46.48|49.2|46.4|0
1652230280000|2022-05-11 00:51:20|49.23|46.43|49.23|46.43|49.23|46.43|49.18|46.38|0
1652230290000|2022-05-11 00:51:30|49.28|46.48|49.28|46.48|49.28|46.48|49.28|46.48|0
1652230300000|2022-05-11 00:51:40|49.25|46.45|49.25|46.45|49.25|46.45|49.25|46.45|0
1652230310000|2022-05-11 00:51:50|49.23|46.43|49.23|46.43|49.27|46.47|49.23|46.43|0
1652230320000|2022-05-11 00:52:00|49.27|46.47|49.18|46.38|49.27|46.47|49.18|46.38|0
1652230330000|2022-05-11 00:52:10|49.2|46.4|49.27|46.47|49.27|46.47|49.2|46.4|0
1652230340000|2022-05-11 00:52:20|49.23|46.43|49.23|46.43|49.23|46.43|49.23|46.43|0
1652230350000|2022-05-11 00:52:30|49.18|46.38|49.18|46.38|49.18|46.38|49.18|46.38|0
1652230360000|2022-05-11 00:52:40|49.23|46.43|49.2|46.4|49.23|46.43|49.2|46.4|0
1652230370000|2022-05-11 00:52:50|49.18|46.38|49.23|46.43|49.23|46.43|49.18|46.38|0
1652230380000|2022-05-11 00:53:00|49.32|46.52|49.46|46.66|49.46|46.66|49.32|46.52|0
1652230390000|2022-05-11 00:53:10|49.41|46.61|49.37|46.57|49.44|46.64|49.37|46.57|0
1652230400000|2022-05-11 00:53:20|49.18|46.38|49.18|46.38|49.18|46.38|49.13|46.33|0
1652230410000|2022-05-11 00:53:30|49.13|46.33|49.18|46.38|49.18|46.38|49.13|46.33|0
1652230420000|2022-05-11 00:53:40|49.23|46.43|49.27|46.47|49.27|46.47|49.23|46.43|0
1652230430000|2022-05-11 00:53:50|49.32|46.52|49.37|46.57|49.37|46.57|49.32|46.52|0
1652230440000|2022-05-11 00:54:00|49.41|46.61|49.51|46.71|49.51|46.71|49.41|46.61|0
1652230450000|2022-05-11 00:54:10|49.55|46.75|49.53|46.73|49.55|46.75|49.53|46.73|0
1652230460000|2022-05-11 00:54:20|49.51|46.71|49.41|46.61|49.51|46.71|49.39|46.59|0
1652230470000|2022-05-11 00:54:30|49.46|46.66|49.51|46.71|49.51|46.71|49.46|46.66|0
1652230490000|2022-05-11 00:54:50|49.48|46.68|49.51|46.71|49.51|46.71|49.48|46.68|0
1652230500000|2022-05-11 00:55:00|49.48|46.68|49.51|46.71|49.51|46.71|49.48|46.68|0
1652230510000|2022-05-11 00:55:10|49.58|46.78|49.65|46.85|49.65|46.85|49.58|46.78|0
1652230520000|2022-05-11 00:55:20|49.76|46.96|49.79|46.99|49.84|47.04|49.76|46.96|0
1652230530000|2022-05-11 00:55:30|49.74|46.94|49.84|47.04|49.84|47.04|49.74|46.94|0
1652230540000|2022-05-11 00:55:40|49.81|47.01|49.81|47.01|49.81|47.01|49.81|47.01|0
1652230550000|2022-05-11 00:55:50|49.86|47.06|49.88|47.08|49.88|47.08|49.84|47.04|0
1652230560000|2022-05-11 00:56:00|49.84|47.04|49.84|47.04|49.84|47.04|49.84|47.04|0
1652230570000|2022-05-11 00:56:10|49.88|47.08|49.93|47.13|49.93|47.13|49.88|47.08|0
1652230580000|2022-05-11 00:56:20|49.98|47.18|50.07|47.27|50.07|47.27|49.98|47.18|0
1652230590000|2022-05-11 00:56:30|50.21|47.41|50.26|47.46|50.26|47.46|50.21|47.41|0
1652230600000|2022-05-11 00:56:40|50.33|47.53|50.26|47.46|50.35|47.55|50.26|47.46|0
1652230610000|2022-05-11 00:56:50|50.28|47.48|50.16|47.36|50.28|47.48|50.16|47.36|0
1652230620000|2022-05-11 00:57:00|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1652230630000|2022-05-11 00:57:10|50.16|47.36|50.12|47.32|50.16|47.36|50.12|47.32|0
1652230640000|2022-05-11 00:57:20|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1652230650000|2022-05-11 00:57:30|50.02|47.22|49.93|47.13|50.02|47.22|49.93|47.13|0
1652230660000|2022-05-11 00:57:40|49.88|47.08|49.88|47.08|49.93|47.13|49.88|47.08|0
1652230670000|2022-05-11 00:57:50|49.95|47.15|49.93|47.13|49.95|47.15|49.93|47.13|0
1652230680000|2022-05-11 00:58:00|49.95|47.15|49.95|47.15|49.95|47.15|49.93|47.13|0
1652230690000|2022-05-11 00:58:10|49.98|47.18|50.07|47.27|50.07|47.27|49.98|47.18|0
1652230700000|2022-05-11 00:58:20|49.98|47.18|49.9|47.1|50|47.2|49.9|47.1|0
1652230710000|2022-05-11 00:58:30|49.88|47.08|49.76|46.96|49.88|47.08|49.76|46.96|0
1652230720000|2022-05-11 00:58:40|49.74|46.94|49.72|46.92|49.74|46.94|49.69|46.89|0
1652230730000|2022-05-11 00:58:50|49.74|46.94|49.86|47.06|49.86|47.06|49.69|46.89|0
1652230740000|2022-05-11 00:59:00|49.83|47.03|49.81|47.01|49.83|47.03|49.79|46.99|0
1652230750000|2022-05-11 00:59:10|49.83|47.03|49.81|47.01|49.83|47.03|49.81|47.01|0
1652230760000|2022-05-11 00:59:20|49.86|47.06|49.86|47.06|49.86|47.06|49.83|47.03|0
1652230770000|2022-05-11 00:59:30|49.88|47.08|49.9|47.1|49.9|47.1|49.88|47.08|0
1652230780000|2022-05-11 00:59:40|49.93|47.13|49.81|47.01|49.93|47.13|49.81|47.01|0
1652230790000|2022-05-11 00:59:50|49.79|46.99|49.74|46.94|49.83|47.03|49.74|46.94|0
1652230800000|2022-05-11 01:00:00|49.72|46.92|49.76|46.96|49.79|46.99|49.72|46.92|0
1652230810000|2022-05-11 01:00:10|49.74|46.94|49.69|46.89|49.74|46.94|49.69|46.89|0
1652230820000|2022-05-11 01:00:20|49.74|46.94|49.48|46.68|49.74|46.94|49.48|46.68|0
1652230830000|2022-05-11 01:00:30|49.46|46.66|49.46|46.66|49.51|46.71|49.46|46.66|0
1652230840000|2022-05-11 01:00:40|49.41|46.61|49.43|46.63|49.43|46.63|49.41|46.61|0
1652230850000|2022-05-11 01:00:50|49.46|46.66|49.57|46.77|49.57|46.77|49.46|46.66|0
1652230860000|2022-05-11 01:01:00|49.55|46.75|49.51|46.71|49.57|46.77|49.51|46.71|0
1652230870000|2022-05-11 01:01:10|49.46|46.66|49.32|46.52|49.46|46.66|49.32|46.52|0
1652230880000|2022-05-11 01:01:20|49.39|46.59|49.41|46.61|49.46|46.66|49.39|46.59|0
1652230890000|2022-05-11 01:01:30|49.34|46.54|49.48|46.68|49.51|46.71|49.34|46.54|0
1652230900000|2022-05-11 01:01:40|49.32|46.52|49.32|46.52|49.32|46.52|49.29|46.49|0
1652230910000|2022-05-11 01:01:50|49.34|46.54|49.34|46.54|49.36|46.56|49.34|46.54|0
1652230920000|2022-05-11 01:02:00|49.32|46.52|49.13|46.33|49.32|46.52|49.13|46.33|0
1652230930000|2022-05-11 01:02:10|49.04|46.24|49.04|46.24|49.04|46.24|49.04|46.24|0
1652230940000|2022-05-11 01:02:20|49.09|46.29|49.13|46.33|49.13|46.33|49.04|46.24|0
1652230950000|2022-05-11 01:02:30|49.18|46.38|49.13|46.33|49.18|46.38|49.13|46.33|0
1652230960000|2022-05-11 01:02:40|49.18|46.38|49.2|46.4|49.2|46.4|49.18|46.38|0
1652230970000|2022-05-11 01:02:50|49.34|46.54|49.27|46.47|49.34|46.54|49.27|46.47|0
1652230980000|2022-05-11 01:03:00|49.32|46.52|49.32|46.52|49.36|46.56|49.32|46.52|0
1652230990000|2022-05-11 01:03:10|49.36|46.56|49.36|46.56|49.36|46.56|49.36|46.56|0
1652231000000|2022-05-11 01:03:20|49.46|46.66|49.36|46.56|49.46|46.66|49.32|46.52|0
1652231010000|2022-05-11 01:03:30|49.32|46.52|49.36|46.56|49.36|46.56|49.32|46.52|0
1652231020000|2022-05-11 01:03:40|49.32|46.52|49.32|46.52|49.32|46.52|49.32|46.52|0
1652231030000|2022-05-11 01:03:50|49.36|46.56|49.41|46.61|49.46|46.66|49.36|46.56|0
1652231040000|2022-05-11 01:04:00|49.36|46.56|49.36|46.56|49.36|46.56|49.36|46.56|0
1652231050000|2022-05-11 01:04:10|49.43|46.63|49.6|46.8|49.6|46.8|49.43|46.63|0
1652231060000|2022-05-11 01:04:20|49.62|46.82|49.6|46.8|49.62|46.82|49.55|46.75|0
1652231070000|2022-05-11 01:04:30|49.62|46.82|49.6|46.8|49.62|46.82|49.6|46.8|0
1652231080000|2022-05-11 01:04:40|49.57|46.77|49.6|46.8|49.64|46.84|49.57|46.77|0
1652231090000|2022-05-11 01:04:50|49.55|46.75|49.62|46.82|49.62|46.82|49.55|46.75|0
1652231100000|2022-05-11 01:05:00|49.64|46.84|49.5|46.7|49.64|46.84|49.5|46.7|0
1652231110000|2022-05-11 01:05:10|49.53|46.73|49.6|46.8|49.6|46.8|49.53|46.73|0
1652231120000|2022-05-11 01:05:20|49.69|46.89|49.69|46.89|49.74|46.94|49.69|46.89|0
1652231130000|2022-05-11 01:05:30|49.64|46.84|49.62|46.82|49.64|46.84|49.62|46.82|0
1652231140000|2022-05-11 01:05:40|49.6|46.8|49.6|46.8|49.6|46.8|49.55|46.75|0
1652231150000|2022-05-11 01:05:50|49.62|46.82|49.64|46.84|49.64|46.84|49.62|46.82|0
1652231160000|2022-05-11 01:06:00|49.67|46.87|49.74|46.94|49.76|46.96|49.67|46.87|0
1652231170000|2022-05-11 01:06:10|49.69|46.89|49.67|46.87|49.69|46.89|49.67|46.87|0
1652231180000|2022-05-11 01:06:20|49.69|46.89|49.69|46.89|49.69|46.89|49.69|46.89|0
1652231190000|2022-05-11 01:06:30|49.62|46.82|49.62|46.82|49.62|46.82|49.62|46.82|0
1652231200000|2022-05-11 01:06:40|49.6|46.8|49.55|46.75|49.6|46.8|49.55|46.75|0
1652231210000|2022-05-11 01:06:50|49.5|46.7|49.46|46.66|49.53|46.73|49.46|46.66|0
1652231220000|2022-05-11 01:07:00|49.43|46.63|49.39|46.59|49.43|46.63|49.39|46.59|0
1652231230000|2022-05-11 01:07:10|49.41|46.61|49.46|46.66|49.46|46.66|49.39|46.59|0
1652231240000|2022-05-11 01:07:20|49.32|46.52|49.39|46.59|49.39|46.59|49.32|46.52|0
1652231250000|2022-05-11 01:07:30|49.41|46.61|49.46|46.66|49.46|46.66|49.41|46.61|0
1652231260000|2022-05-11 01:07:40|49.5|46.7|49.53|46.73|49.57|46.77|49.5|46.7|0
1652231270000|2022-05-11 01:07:50|49.55|46.75|49.5|46.7|49.55|46.75|49.5|46.7|0
1652231280000|2022-05-11 01:08:00|49.53|46.73|49.5|46.7|49.53|46.73|49.5|46.7|0
1652231290000|2022-05-11 01:08:10|49.43|46.63|49.27|46.47|49.43|46.63|49.27|46.47|0
1652231300000|2022-05-11 01:08:20|49.29|46.49|49.32|46.52|49.34|46.54|49.29|46.49|0
1652231310000|2022-05-11 01:08:30|49.41|46.61|49.41|46.61|49.41|46.61|49.41|46.61|0
1652231320000|2022-05-11 01:08:40|49.38|46.58|49.41|46.61|49.41|46.61|49.38|46.58|0
1652231330000|2022-05-11 01:08:50|49.36|46.56|49.38|46.58|49.41|46.61|49.36|46.56|0
1652231340000|2022-05-11 01:09:00|49.41|46.61|49.41|46.61|49.46|46.66|49.41|46.61|0
1652231350000|2022-05-11 01:09:10|49.43|46.63|49.36|46.56|49.43|46.63|49.36|46.56|0
1652231360000|2022-05-11 01:09:20|49.32|46.52|49.29|46.49|49.32|46.52|49.29|46.49|0
1652231370000|2022-05-11 01:09:30|49.32|46.52|49.36|46.56|49.36|46.56|49.32|46.52|0
1652231380000|2022-05-11 01:09:40|49.38|46.58|49.36|46.56|49.38|46.58|49.36|46.56|0
1652231390000|2022-05-11 01:09:50|49.27|46.47|49.27|46.47|49.29|46.49|49.27|46.47|0
1652231400000|2022-05-11 01:10:00|49.34|46.54|49.27|46.47|49.34|46.54|49.27|46.47|0
1652231410000|2022-05-11 01:10:10|49.24|46.44|49.13|46.33|49.24|46.44|49.13|46.33|0
1652231420000|2022-05-11 01:10:20|49.18|46.38|49.18|46.38|49.18|46.38|49.18|46.38|0
1652231430000|2022-05-11 01:10:30|49.13|46.33|49.13|46.33|49.13|46.33|48.94|46.14|0
1652231440000|2022-05-11 01:10:40|49.15|46.35|49.15|46.35|49.18|46.38|49.15|46.35|0
1652231450000|2022-05-11 01:10:50|49.22|46.42|49.2|46.4|49.27|46.47|49.2|46.4|0
1652231460000|2022-05-11 01:11:00|49.22|46.42|49.22|46.42|49.24|46.44|49.22|46.42|0
1652231470000|2022-05-11 01:11:10|49.17|46.37|49.22|46.42|49.22|46.42|49.17|46.37|0
1652231480000|2022-05-11 01:11:20|49.24|46.44|49.31|46.51|49.31|46.51|49.2|46.4|0
1652231490000|2022-05-11 01:11:30|49.29|46.49|49.27|46.47|49.29|46.49|49.27|46.47|0
1652231500000|2022-05-11 01:11:40|49.2|46.4|49.22|46.42|49.22|46.42|49.2|46.4|0
1652231510000|2022-05-11 01:11:50|49.2|46.4|49.2|46.4|49.2|46.4|49.2|46.4|0
1652231520000|2022-05-11 01:12:00|49.13|46.33|49.13|46.33|49.13|46.33|49.13|46.33|0
1652231530000|2022-05-11 01:12:10|49.04|46.24|49.01|46.21|49.04|46.24|49.01|46.21|0
1652231540000|2022-05-11 01:12:20|48.96|46.16|49.03|46.23|49.03|46.23|48.96|46.16|0
1652231550000|2022-05-11 01:12:30|49.06|46.26|48.99|46.19|49.06|46.26|48.94|46.14|0
1652231560000|2022-05-11 01:12:40|49.01|46.21|49.03|46.23|49.03|46.23|49.01|46.21|0
1652231570000|2022-05-11 01:12:50|49.01|46.21|48.99|46.19|49.01|46.21|48.99|46.19|0
1652231580000|2022-05-11 01:13:00|48.94|46.14|49.06|46.26|49.06|46.26|48.94|46.14|0
1652231590000|2022-05-11 01:13:10|49.08|46.28|49.17|46.37|49.17|46.37|49.08|46.28|0
1652231600000|2022-05-11 01:13:20|49.15|46.35|49.17|46.37|49.17|46.37|49.15|46.35|0
1652231610000|2022-05-11 01:13:30|49.15|46.35|49.22|46.42|49.22|46.42|49.15|46.35|0
1652231620000|2022-05-11 01:13:40|49.24|46.44|49.2|46.4|49.24|46.44|49.17|46.37|0
1652231630000|2022-05-11 01:13:50|49.17|46.37|49.2|46.4|49.2|46.4|49.17|46.37|0
1652231640000|2022-05-11 01:14:00|49.24|46.44|49.24|46.44|49.24|46.44|49.22|46.42|0
1652231650000|2022-05-11 01:14:10|49.22|46.42|49.22|46.42|49.24|46.44|49.22|46.42|0
1652231660000|2022-05-11 01:14:20|49.15|46.35|49.08|46.28|49.15|46.35|49.08|46.28|0
1652231670000|2022-05-11 01:14:30|49.01|46.21|49.01|46.21|49.01|46.21|49.01|46.21|0
1652231680000|2022-05-11 01:14:40|49.03|46.23|49.13|46.33|49.13|46.33|49.03|46.23|0
1652231690000|2022-05-11 01:14:50|49.08|46.28|49.1|46.3|49.1|46.3|49.08|46.28|0
1652231700000|2022-05-11 01:15:00|49.08|46.28|49.15|46.35|49.15|46.35|49.08|46.28|0
1652231710000|2022-05-11 01:15:10|49.17|46.37|49.2|46.4|49.2|46.4|49.17|46.37|0
1652231720000|2022-05-11 01:15:20|49.17|46.37|49.2|46.4|49.22|46.42|49.17|46.37|0
1652231730000|2022-05-11 01:15:30|49.22|46.42|49.24|46.44|49.24|46.44|49.22|46.42|0
1652231740000|2022-05-11 01:15:40|49.27|46.47|49.31|46.51|49.36|46.56|49.27|46.47|0
1652231750000|2022-05-11 01:15:50|49.29|46.49|49.27|46.47|49.29|46.49|49.24|46.44|0
1652231760000|2022-05-11 01:16:00|49.29|46.49|49.41|46.61|49.41|46.61|49.29|46.49|0
1652231770000|2022-05-11 01:16:10|49.36|46.56|49.45|46.65|49.45|46.65|49.36|46.56|0
1652231780000|2022-05-11 01:16:20|49.43|46.63|49.5|46.7|49.5|46.7|49.41|46.61|0
1652231790000|2022-05-11 01:16:30|49.45|46.65|49.5|46.7|49.5|46.7|49.45|46.65|0
1652231800000|2022-05-11 01:16:40|49.48|46.68|49.38|46.58|49.48|46.68|49.38|46.58|0
1652231810000|2022-05-11 01:16:50|49.36|46.56|49.43|46.63|49.43|46.63|49.36|46.56|0
1652231820000|2022-05-11 01:17:00|49.45|46.65|49.55|46.75|49.55|46.75|49.45|46.65|0
1652231830000|2022-05-11 01:17:10|49.62|46.82|49.59|46.79|49.64|46.84|49.59|46.79|0
1652231840000|2022-05-11 01:17:20|49.57|46.77|49.55|46.75|49.57|46.77|49.55|46.75|0
1652231850000|2022-05-11 01:17:30|49.5|46.7|49.55|46.75|49.55|46.75|49.5|46.7|0
1652231860000|2022-05-11 01:17:40|49.5|46.7|49.5|46.7|49.5|46.7|49.5|46.7|0
1652231870000|2022-05-11 01:17:50|49.52|46.72|49.57|46.77|49.57|46.77|49.52|46.72|0
1652231880000|2022-05-11 01:18:00|49.59|46.79|49.57|46.77|49.59|46.79|49.57|46.77|0
1652231890000|2022-05-11 01:18:10|49.59|46.79|49.62|46.82|49.62|46.82|49.59|46.79|0
1652231900000|2022-05-11 01:18:20|49.64|46.84|49.92|47.12|49.92|47.12|49.64|46.84|0
1652231910000|2022-05-11 01:18:30|49.9|47.1|49.92|47.12|49.97|47.17|49.9|47.1|0
1652231920000|2022-05-11 01:18:40|49.99|47.19|49.97|47.17|49.99|47.19|49.97|47.17|0
1652231930000|2022-05-11 01:18:50|49.94|47.14|49.9|47.1|49.97|47.17|49.9|47.1|0
1652231940000|2022-05-11 01:19:00|49.83|47.03|49.9|47.1|49.9|47.1|49.83|47.03|0
1652231950000|2022-05-11 01:19:10|49.85|47.05|49.87|47.07|49.92|47.12|49.85|47.05|0
1652231960000|2022-05-11 01:19:20|49.8|47|49.87|47.07|49.87|47.07|49.8|47|0
1652231970000|2022-05-11 01:19:30|49.94|47.14|49.94|47.14|49.94|47.14|49.92|47.12|0
1652231980000|2022-05-11 01:19:40|49.97|47.17|49.99|47.19|50.02|47.22|49.97|47.17|0
1652231990000|2022-05-11 01:19:50|50.02|47.22|49.87|47.07|50.02|47.22|49.87|47.07|0
1652232000000|2022-05-11 01:20:00|49.97|47.17|49.92|47.12|49.97|47.17|49.92|47.12|0
1652232010000|2022-05-11 01:20:10|49.94|47.14|49.99|47.19|49.99|47.19|49.87|47.07|0
1652232020000|2022-05-11 01:20:20|49.97|47.17|49.99|47.19|49.99|47.19|49.97|47.17|0
1652232030000|2022-05-11 01:20:30|49.97|47.17|49.97|47.17|50.01|47.21|49.92|47.12|0
1652232040000|2022-05-11 01:20:40|50.01|47.21|50.01|47.21|50.06|47.26|50.01|47.21|0
1652232050000|2022-05-11 01:20:50|49.99|47.19|50.04|47.24|50.04|47.24|49.99|47.19|0
1652232060000|2022-05-11 01:21:00|50.01|47.21|50.01|47.21|50.01|47.21|50.01|47.21|0
1652232070000|2022-05-11 01:21:10|50.06|47.26|50.04|47.24|50.06|47.26|50.01|47.21|0
1652232080000|2022-05-11 01:21:20|50.16|47.36|50.23|47.43|50.3|47.5|50.16|47.36|0
1652232090000|2022-05-11 01:21:30|50.2|47.4|50.27|47.47|50.27|47.47|50.2|47.4|0
1652232100000|2022-05-11 01:21:40|50.35|47.55|50.37|47.57|50.37|47.57|50.35|47.55|0
1652232110000|2022-05-11 01:21:50|50.39|47.59|50.35|47.55|50.39|47.59|50.35|47.55|0
1652232120000|2022-05-11 01:22:00|50.37|47.57|50.35|47.55|50.37|47.57|50.35|47.55|0
1652232130000|2022-05-11 01:22:10|50.32|47.52|50.39|47.59|50.39|47.59|50.32|47.52|0
1652232140000|2022-05-11 01:22:20|50.37|47.57|50.37|47.57|50.37|47.57|50.37|47.57|0
1652232150000|2022-05-11 01:22:30|50.35|47.55|50.49|47.69|50.49|47.69|50.35|47.55|0
1652232160000|2022-05-11 01:22:40|50.58|47.78|50.7|47.9|50.7|47.9|50.58|47.78|0
1652232170000|2022-05-11 01:22:50|50.73|47.93|50.87|48.07|50.87|48.07|50.73|47.93|0
1652232180000|2022-05-11 01:23:00|50.77|47.97|50.8|48|50.8|48|50.77|47.97|0
1652232190000|2022-05-11 01:23:10|50.82|48.02|50.75|47.95|50.82|48.02|50.72|47.92|0
1652232200000|2022-05-11 01:23:20|50.72|47.92|50.7|47.9|50.77|47.97|50.7|47.9|0
1652232210000|2022-05-11 01:23:30|50.72|47.92|50.72|47.92|50.72|47.92|50.72|47.92|0
1652232220000|2022-05-11 01:23:40|50.75|47.95|50.63|47.83|50.75|47.95|50.63|47.83|0
1652232230000|2022-05-11 01:23:50|50.58|47.78|50.56|47.76|50.58|47.78|50.56|47.76|0
1652232240000|2022-05-11 01:24:00|50.58|47.78|50.75|47.95|50.75|47.95|50.58|47.78|0
1652232250000|2022-05-11 01:24:10|50.72|47.92|50.92|48.12|50.92|48.12|50.72|47.92|0
1652232260000|2022-05-11 01:24:20|50.89|48.09|50.89|48.09|50.96|48.16|50.89|48.09|0
1652232270000|2022-05-11 01:24:30|50.92|48.12|50.87|48.07|50.92|48.12|50.87|48.07|0
1652232280000|2022-05-11 01:24:40|50.84|48.04|50.82|48.02|50.87|48.07|50.82|48.02|0
1652232290000|2022-05-11 01:24:50|50.87|48.07|50.82|48.02|50.87|48.07|50.82|48.02|0
1652232300000|2022-05-11 01:25:00|50.84|48.04|50.77|47.97|50.84|48.04|50.77|47.97|0
1652232310000|2022-05-11 01:25:10|50.72|47.92|50.77|47.97|50.77|47.97|50.72|47.92|0
1652232330000|2022-05-11 01:25:30|50.75|47.95|50.7|47.9|50.77|47.97|50.7|47.9|0
1652232340000|2022-05-11 01:25:40|50.68|47.88|50.7|47.9|50.72|47.92|50.68|47.88|0
1652232350000|2022-05-11 01:25:50|50.68|47.88|50.63|47.83|50.68|47.88|50.63|47.83|0
1652232360000|2022-05-11 01:26:00|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1652232370000|2022-05-11 01:26:10|50.63|47.83|50.77|47.97|50.77|47.97|50.63|47.83|0
1652232380000|2022-05-11 01:26:20|50.84|48.04|50.82|48.02|50.84|48.04|50.82|48.02|0
1652232390000|2022-05-11 01:26:30|50.77|47.97|50.68|47.88|50.77|47.97|50.68|47.88|0
1652232400000|2022-05-11 01:26:40|50.77|47.97|50.77|47.97|50.77|47.97|50.75|47.95|0
1652232410000|2022-05-11 01:26:50|50.79|47.99|50.77|47.97|50.79|47.99|50.77|47.97|0
1652232420000|2022-05-11 01:27:00|50.79|47.99|50.72|47.92|50.79|47.99|50.72|47.92|0
1652232430000|2022-05-11 01:27:10|50.77|47.97|50.77|47.97|50.77|47.97|50.75|47.95|0
1652232440000|2022-05-11 01:27:20|50.82|48.02|50.84|48.04|50.87|48.07|50.82|48.02|0
1652232450000|2022-05-11 01:27:30|50.82|48.02|50.77|47.97|50.82|48.02|50.77|47.97|0
1652232460000|2022-05-11 01:27:40|50.79|47.99|50.75|47.95|50.79|47.99|50.75|47.95|0
1652232470000|2022-05-11 01:27:50|50.77|47.97|50.77|47.97|50.77|47.97|50.77|47.97|0
1652232480000|2022-05-11 01:28:00|50.82|48.02|50.89|48.09|50.89|48.09|50.82|48.02|0
1652232490000|2022-05-11 01:28:10|50.91|48.11|50.96|48.16|50.96|48.16|50.91|48.11|0
1652232500000|2022-05-11 01:28:20|50.98|48.18|51.01|48.21|51.01|48.21|50.96|48.16|0
1652232510000|2022-05-11 01:28:30|50.98|48.18|50.96|48.16|50.98|48.18|50.94|48.14|0
1652232520000|2022-05-11 01:28:40|50.94|48.14|50.98|48.18|50.98|48.18|50.91|48.11|0
1652232530000|2022-05-11 01:28:50|50.96|48.16|50.94|48.14|50.96|48.16|50.94|48.14|0
1652232540000|2022-05-11 01:29:00|50.91|48.11|50.96|48.16|50.96|48.16|50.91|48.11|0
1652232550000|2022-05-11 01:29:10|51.03|48.23|51.11|48.31|51.11|48.31|51.03|48.23|0
1652232560000|2022-05-11 01:29:20|51.06|48.26|51.03|48.23|51.06|48.26|51.03|48.23|0
1652232570000|2022-05-11 01:29:30|51.01|48.21|50.98|48.18|51.01|48.21|50.96|48.16|0
1652232580000|2022-05-11 01:29:40|51.01|48.21|50.98|48.18|51.01|48.21|50.96|48.16|0
1652232590000|2022-05-11 01:29:50|51.01|48.21|51.03|48.23|51.03|48.23|51.01|48.21|0
1652232600000|2022-05-11 01:30:00|51.15|48.35|51.03|48.23|51.15|48.35|51.01|48.21|0
1652232610000|2022-05-11 01:30:10|51.06|48.26|50.96|48.16|51.06|48.26|50.96|48.16|0
1652232620000|2022-05-11 01:30:20|50.91|48.11|50.96|48.16|50.98|48.18|50.91|48.11|0
1652232630000|2022-05-11 01:30:30|50.94|48.14|51.01|48.21|51.06|48.26|50.94|48.14|0
1652232640000|2022-05-11 01:30:40|51.03|48.23|51.1|48.3|51.1|48.3|51.03|48.23|0
1652232650000|2022-05-11 01:30:50|51.15|48.35|51.25|48.45|51.3|48.5|51.15|48.35|0
1652232660000|2022-05-11 01:31:00|51.34|48.54|51.34|48.54|51.34|48.54|51.3|48.5|0
1652232670000|2022-05-11 01:31:10|51.32|48.52|51.34|48.54|51.34|48.54|51.32|48.52|0
1652232680000|2022-05-11 01:31:20|51.25|48.45|51.15|48.35|51.25|48.45|51.1|48.3|0
1652232690000|2022-05-11 01:31:30|51.13|48.33|51.13|48.33|51.25|48.45|51.13|48.33|0
1652232700000|2022-05-11 01:31:40|51.01|48.21|51.08|48.28|51.08|48.28|50.96|48.16|0
1652232710000|2022-05-11 01:31:50|51.03|48.23|50.86|48.06|51.03|48.23|50.86|48.06|0
1652232720000|2022-05-11 01:32:00|50.89|48.09|50.96|48.16|51.03|48.23|50.89|48.09|0
1652232730000|2022-05-11 01:32:10|50.91|48.11|50.72|47.92|50.91|48.11|50.72|47.92|0
1652232740000|2022-05-11 01:32:20|50.77|47.97|50.91|48.11|50.91|48.11|50.77|47.97|0
1652232750000|2022-05-11 01:32:30|50.86|48.06|50.82|48.02|50.86|48.06|50.82|48.02|0
1652232760000|2022-05-11 01:32:40|50.77|47.97|50.77|47.97|50.79|47.99|50.77|47.97|0
1652232770000|2022-05-11 01:32:50|50.72|47.92|50.86|48.06|50.86|48.06|50.72|47.92|0
1652232780000|2022-05-11 01:33:00|50.89|48.09|50.91|48.11|50.91|48.11|50.86|48.06|0
1652232790000|2022-05-11 01:33:10|50.89|48.09|50.72|47.92|50.89|48.09|50.72|47.92|0
1652232800000|2022-05-11 01:33:20|50.7|47.9|50.72|47.92|50.72|47.92|50.63|47.83|0
1652232820000|2022-05-11 01:33:40|50.74|47.94|50.86|48.06|50.86|48.06|50.74|47.94|0
1652232830000|2022-05-11 01:33:50|50.82|48.02|50.82|48.02|50.84|48.04|50.77|47.97|0
1652232840000|2022-05-11 01:34:00|50.77|47.97|50.77|47.97|50.79|47.99|50.77|47.97|0
1652232850000|2022-05-11 01:34:10|50.79|47.99|50.7|47.9|50.79|47.99|50.63|47.83|0
1652232860000|2022-05-11 01:34:20|50.72|47.92|50.72|47.92|50.74|47.94|50.72|47.92|0
1652232870000|2022-05-11 01:34:30|50.77|47.97|50.77|47.97|50.77|47.97|50.77|47.97|0
1652232890000|2022-05-11 01:34:50|50.84|48.04|50.82|48.02|50.84|48.04|50.82|48.02|0
1652232900000|2022-05-11 01:35:00|50.86|48.06|50.93|48.13|50.93|48.13|50.86|48.06|0
1652232910000|2022-05-11 01:35:10|50.91|48.11|50.91|48.11|50.91|48.11|50.86|48.06|0
1652232920000|2022-05-11 01:35:20|50.86|48.06|50.77|47.97|50.86|48.06|50.74|47.94|0
1652232930000|2022-05-11 01:35:30|50.67|47.87|50.63|47.83|50.67|47.87|50.63|47.83|0
1652232940000|2022-05-11 01:35:40|50.53|47.73|50.67|47.87|50.67|47.87|50.53|47.73|0
1652232950000|2022-05-11 01:35:50|50.58|47.78|50.53|47.73|50.58|47.78|50.53|47.73|0
1652232960000|2022-05-11 01:36:00|50.51|47.71|50.43|47.63|50.53|47.73|50.43|47.63|0
1652232970000|2022-05-11 01:36:10|50.48|47.68|50.46|47.66|50.48|47.68|50.46|47.66|0
1652232980000|2022-05-11 01:36:20|50.43|47.63|50.48|47.68|50.48|47.68|50.43|47.63|0
1652232990000|2022-05-11 01:36:30|50.5|47.7|50.5|47.7|50.5|47.7|50.5|47.7|0
1652233000000|2022-05-11 01:36:40|50.53|47.73|50.39|47.59|50.53|47.73|50.39|47.59|0
1652233010000|2022-05-11 01:36:50|50.36|47.56|50.29|47.49|50.36|47.56|50.27|47.47|0
1652233020000|2022-05-11 01:37:00|50.34|47.54|50.39|47.59|50.39|47.59|50.34|47.54|0
1652233030000|2022-05-11 01:37:10|50.43|47.63|50.41|47.61|50.48|47.68|50.41|47.61|0
1652233040000|2022-05-11 01:37:20|50.43|47.63|50.53|47.73|50.53|47.73|50.43|47.63|0
1652233050000|2022-05-11 01:37:30|50.58|47.78|50.62|47.82|50.67|47.87|50.58|47.78|0
1652233060000|2022-05-11 01:37:40|50.65|47.85|50.72|47.92|50.72|47.92|50.65|47.85|0
1652233070000|2022-05-11 01:37:50|50.69|47.89|50.72|47.92|50.72|47.92|50.69|47.89|0
1652233080000|2022-05-11 01:38:00|50.69|47.89|50.72|47.92|50.72|47.92|50.67|47.87|0
1652233090000|2022-05-11 01:38:10|50.67|47.87|50.67|47.87|50.67|47.87|50.67|47.87|0
1652233100000|2022-05-11 01:38:20|50.65|47.85|50.58|47.78|50.65|47.85|50.58|47.78|0
1652233110000|2022-05-11 01:38:30|50.6|47.8|50.72|47.92|50.72|47.92|50.6|47.8|0
1652233120000|2022-05-11 01:38:40|50.77|47.97|50.81|48.01|50.84|48.04|50.77|47.97|0
1652233130000|2022-05-11 01:38:50|50.91|48.11|50.86|48.06|50.91|48.11|50.86|48.06|0
1652233140000|2022-05-11 01:39:00|50.91|48.11|50.86|48.06|50.91|48.11|50.86|48.06|0
1652233150000|2022-05-11 01:39:10|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1652233160000|2022-05-11 01:39:20|51.01|48.21|51.01|48.21|51.01|48.21|51.01|48.21|0
1652233180000|2022-05-11 01:39:40|50.96|48.16|50.96|48.16|50.98|48.18|50.96|48.16|0
1652233190000|2022-05-11 01:39:50|50.91|48.11|50.86|48.06|50.91|48.11|50.86|48.06|0
1652233200000|2022-05-11 01:40:00|50.96|48.16|51.1|48.3|51.1|48.3|50.96|48.16|0
1652233210000|2022-05-11 01:40:10|51.01|48.21|51.15|48.35|51.15|48.35|51.01|48.21|0
1652233220000|2022-05-11 01:40:20|51.29|48.49|51.29|48.49|51.34|48.54|51.29|48.49|0
1652233240000|2022-05-11 01:40:40|51.2|48.4|51.15|48.35|51.24|48.44|51.15|48.35|0
1652233250000|2022-05-11 01:40:50|51.12|48.32|51.15|48.35|51.15|48.35|51.1|48.3|0
1652233260000|2022-05-11 01:41:00|51.2|48.4|51.2|48.4|51.2|48.4|51.2|48.4|0
1652233280000|2022-05-11 01:41:20|51.17|48.37|51.17|48.37|51.17|48.37|51.1|48.3|0
1652233290000|2022-05-11 01:41:30|51.2|48.4|51.2|48.4|51.2|48.4|51.15|48.35|0
1652233300000|2022-05-11 01:41:40|51.17|48.37|51.2|48.4|51.2|48.4|51.15|48.35|0
1652233310000|2022-05-11 01:41:50|51.22|48.42|51.34|48.54|51.34|48.54|51.22|48.42|0
1652233320000|2022-05-11 01:42:00|51.29|48.49|51.34|48.54|51.34|48.54|51.29|48.49|0
1652233330000|2022-05-11 01:42:10|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1652233340000|2022-05-11 01:42:20|51.32|48.52|51.32|48.52|51.32|48.52|51.32|48.52|0
1652233350000|2022-05-11 01:42:30|51.29|48.49|51.24|48.44|51.29|48.49|51.24|48.44|0
1652233360000|2022-05-11 01:42:40|51.29|48.49|51.34|48.54|51.34|48.54|51.29|48.49|0
1652233370000|2022-05-11 01:42:50|51.27|48.47|51.22|48.42|51.27|48.47|51.22|48.42|0
1652233380000|2022-05-11 01:43:00|51.15|48.35|51.17|48.37|51.17|48.37|51.15|48.35|0
1652233390000|2022-05-11 01:43:10|51.15|48.35|51.2|48.4|51.2|48.4|51.15|48.35|0
1652233410000|2022-05-11 01:43:30|51.15|48.35|51.1|48.3|51.15|48.35|51.1|48.3|0
1652233420000|2022-05-11 01:43:40|51.15|48.35|51.15|48.35|51.15|48.35|51.15|48.35|0
1652233430000|2022-05-11 01:43:50|51.17|48.37|51.17|48.37|51.17|48.37|51.15|48.35|0
1652233440000|2022-05-11 01:44:00|51.15|48.35|51.15|48.35|51.15|48.35|51.1|48.3|0
1652233450000|2022-05-11 01:44:10|51.12|48.32|51.15|48.35|51.15|48.35|51.12|48.32|0
1652233460000|2022-05-11 01:44:20|51.17|48.37|51.15|48.35|51.2|48.4|51.15|48.35|0
1652233470000|2022-05-11 01:44:30|51.1|48.3|51.12|48.32|51.12|48.32|51.1|48.3|0
1652233480000|2022-05-11 01:44:40|51.1|48.3|51.29|48.49|51.34|48.54|51.1|48.3|0
1652233490000|2022-05-11 01:44:50|51.27|48.47|51.29|48.49|51.29|48.49|51.27|48.47|0
1652233500000|2022-05-11 01:45:00|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1652233510000|2022-05-11 01:45:10|51.24|48.44|51.24|48.44|51.27|48.47|51.24|48.44|0
1652233520000|2022-05-11 01:45:20|51.2|48.4|51.15|48.35|51.2|48.4|51.15|48.35|0
1652233530000|2022-05-11 01:45:30|51.17|48.37|51.2|48.4|51.2|48.4|51.15|48.35|0
1652233540000|2022-05-11 01:45:40|51.15|48.35|51.2|48.4|51.2|48.4|51.12|48.32|0
1652233550000|2022-05-11 01:45:50|51.24|48.44|51.29|48.49|51.34|48.54|51.24|48.44|0
1652233560000|2022-05-11 01:46:00|51.24|48.44|51.34|48.54|51.34|48.54|51.24|48.44|0
1652233570000|2022-05-11 01:46:10|51.29|48.49|51.31|48.51|51.31|48.51|51.29|48.49|0
1652233580000|2022-05-11 01:46:20|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1652233630000|2022-05-11 01:47:10|51.29|48.49|51.24|48.44|51.29|48.49|51.24|48.44|0
1652233640000|2022-05-11 01:47:20|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1652233650000|2022-05-11 01:47:30|51.05|48.25|51|48.2|51.12|48.32|51|48.2|0
1652233660000|2022-05-11 01:47:40|50.98|48.18|51.1|48.3|51.1|48.3|50.98|48.18|0
1652233670000|2022-05-11 01:47:50|51.07|48.27|51.1|48.3|51.1|48.3|51.05|48.25|0
1652233680000|2022-05-11 01:48:00|51.12|48.32|50.91|48.11|51.12|48.32|50.91|48.11|0
1652233690000|2022-05-11 01:48:10|51.1|48.3|50.95|48.15|51.12|48.32|50.95|48.15|0
1652233700000|2022-05-11 01:48:20|51.05|48.25|51.05|48.25|51.1|48.3|51.05|48.25|0
1652233710000|2022-05-11 01:48:30|51.1|48.3|51.05|48.25|51.1|48.3|51.05|48.25|0
1652233720000|2022-05-11 01:48:40|51|48.2|51|48.2|51|48.2|51|48.2|0
1652233730000|2022-05-11 01:48:50|51.05|48.25|51.03|48.23|51.07|48.27|51.03|48.23|0
1652233740000|2022-05-11 01:49:00|51.05|48.25|51.05|48.25|51.1|48.3|51.05|48.25|0
1652233760000|2022-05-11 01:49:20|51|48.2|51|48.2|51|48.2|51|48.2|0
1652233770000|2022-05-11 01:49:30|51.05|48.25|51|48.2|51.05|48.25|51|48.2|0
1652233780000|2022-05-11 01:49:40|50.98|48.18|50.91|48.11|50.98|48.18|50.86|48.06|0
1652233790000|2022-05-11 01:49:50|50.86|48.06|50.86|48.06|50.86|48.06|50.86|48.06|0
1652233800000|2022-05-11 01:50:00|50.88|48.08|50.67|47.87|50.88|48.08|50.64|47.84|0
1652233810000|2022-05-11 01:50:10|50.72|47.92|50.72|47.92|50.79|47.99|50.72|47.92|0
1652233820000|2022-05-11 01:50:20|50.69|47.89|50.72|47.92|50.72|47.92|50.67|47.87|0
1652233830000|2022-05-11 01:50:30|50.69|47.89|50.62|47.82|50.71|47.91|50.62|47.82|0
1652233840000|2022-05-11 01:50:40|50.57|47.77|50.62|47.82|50.62|47.82|50.57|47.77|0
1652233850000|2022-05-11 01:50:50|50.64|47.84|50.67|47.87|50.67|47.87|50.64|47.84|0
1652233860000|2022-05-11 01:51:00|50.59|47.79|50.62|47.82|50.62|47.82|50.55|47.75|0
1652233870000|2022-05-11 01:51:10|50.67|47.87|50.69|47.89|50.69|47.89|50.67|47.87|0
1652233880000|2022-05-11 01:51:20|50.71|47.91|50.67|47.87|50.71|47.91|50.67|47.87|0
1652233890000|2022-05-11 01:51:30|50.69|47.89|50.67|47.87|50.71|47.91|50.67|47.87|0
1652233900000|2022-05-11 01:51:40|50.71|47.91|50.67|47.87|50.71|47.91|50.67|47.87|0
1652233910000|2022-05-11 01:51:50|50.71|47.91|50.71|47.91|50.71|47.91|50.71|47.91|0
1652233920000|2022-05-11 01:52:00|50.69|47.89|50.76|47.96|50.76|47.96|50.69|47.89|0
1652233930000|2022-05-11 01:52:10|50.71|47.91|50.74|47.94|50.74|47.94|50.71|47.91|0
1652233940000|2022-05-11 01:52:20|50.71|47.91|50.67|47.87|50.71|47.91|50.67|47.87|0
1652233950000|2022-05-11 01:52:30|50.69|47.89|50.76|47.96|50.76|47.96|50.69|47.89|0
1652233960000|2022-05-11 01:52:40|50.74|47.94|50.71|47.91|50.74|47.94|50.71|47.91|0
1652233970000|2022-05-11 01:52:50|50.76|47.96|50.95|48.15|50.95|48.15|50.76|47.96|0
1652233980000|2022-05-11 01:53:00|51.1|48.3|51.17|48.37|51.17|48.37|51.1|48.3|0
1652233990000|2022-05-11 01:53:10|51.14|48.34|51.22|48.42|51.22|48.42|51.14|48.34|0
1652234000000|2022-05-11 01:53:20|51.24|48.44|51.24|48.44|51.24|48.44|51.19|48.39|0
1652234020000|2022-05-11 01:53:40|51.22|48.42|51.19|48.39|51.22|48.42|51.19|48.39|0
1652234030000|2022-05-11 01:53:50|51.22|48.42|51.29|48.49|51.29|48.49|51.22|48.42|0
1652234040000|2022-05-11 01:54:00|51.34|48.54|51.24|48.44|51.34|48.54|51.19|48.39|0
1652234050000|2022-05-11 01:54:10|51.29|48.49|51.29|48.49|51.34|48.54|51.29|48.49|0
1652234060000|2022-05-11 01:54:20|51.34|48.54|51.77|48.97|51.77|48.97|51.34|48.54|0
1652234070000|2022-05-11 01:54:30|51.72|48.92|51.63|48.83|51.77|48.97|51.63|48.83|0
1652234080000|2022-05-11 01:54:40|51.67|48.87|51.72|48.92|51.72|48.92|51.67|48.87|0
1652234090000|2022-05-11 01:54:50|51.67|48.87|51.63|48.83|51.67|48.87|51.58|48.78|0
1652234100000|2022-05-11 01:55:00|51.62|48.82|51.62|48.82|51.62|48.82|51.62|48.82|0
1652234110000|2022-05-11 01:55:10|51.6|48.8|51.65|48.85|51.65|48.85|51.58|48.78|0
1652234120000|2022-05-11 01:55:20|51.62|48.82|51.58|48.78|51.62|48.82|51.58|48.78|0
1652234130000|2022-05-11 01:55:30|51.62|48.82|51.67|48.87|51.67|48.87|51.62|48.82|0
1652234140000|2022-05-11 01:55:40|51.72|48.92|51.72|48.92|51.72|48.92|51.72|48.92|0
1652234150000|2022-05-11 01:55:50|51.77|48.97|51.77|48.97|51.77|48.97|51.72|48.92|0
1652234190000|2022-05-11 01:56:30|51.74|48.94|51.77|48.97|51.77|48.97|51.74|48.94|0
1652234200000|2022-05-11 01:56:40|51.72|48.92|51.72|48.92|51.72|48.92|51.67|48.87|0
1652234210000|2022-05-11 01:56:50|51.67|48.87|51.65|48.85|51.67|48.87|51.65|48.85|0
1652234220000|2022-05-11 01:57:00|51.67|48.87|51.7|48.9|51.72|48.92|51.67|48.87|0
1652234230000|2022-05-11 01:57:10|51.67|48.87|51.67|48.87|51.72|48.92|51.67|48.87|0
1652234240000|2022-05-11 01:57:20|51.72|48.92|51.67|48.87|51.72|48.92|51.67|48.87|0
1652234250000|2022-05-11 01:57:30|51.72|48.92|51.72|48.92|51.72|48.92|51.72|48.92|0
1652234260000|2022-05-11 01:57:40|51.67|48.87|51.72|48.92|51.72|48.92|51.67|48.87|0
1652234280000|2022-05-11 01:58:00|51.7|48.9|51.72|48.92|51.72|48.92|51.7|48.9|0
1652234290000|2022-05-11 01:58:10|51.77|48.97|51.77|48.97|51.77|48.97|51.77|48.97|0
1652234300000|2022-05-11 01:58:20|51.67|48.87|51.72|48.92|51.72|48.92|51.67|48.87|0
1652234310000|2022-05-11 01:58:30|51.82|49.02|51.87|49.07|51.87|49.07|51.82|49.02|0
1652234320000|2022-05-11 01:58:40|51.82|49.02|51.77|48.97|51.89|49.09|51.77|48.97|0
1652234330000|2022-05-11 01:58:50|51.74|48.94|51.82|49.02|51.82|49.02|51.74|48.94|0
1652234340000|2022-05-11 01:59:00|51.84|49.04|51.77|48.97|51.87|49.07|51.77|48.97|0
1652234350000|2022-05-11 01:59:10|51.58|48.78|51.77|48.97|51.77|48.97|51.58|48.78|0
1652234360000|2022-05-11 01:59:20|51.74|48.94|51.74|48.94|51.74|48.94|51.72|48.92|0
1652234370000|2022-05-11 01:59:30|51.77|48.97|51.77|48.97|51.79|48.99|51.77|48.97|0
1652234380000|2022-05-11 01:59:40|51.82|49.02|51.72|48.92|51.82|49.02|51.72|48.92|0
1652234390000|2022-05-11 01:59:50|51.77|48.97|51.77|48.97|51.77|48.97|51.74|48.94|0
1652234400000|2022-05-11 02:00:00|51.72|48.92|51.48|48.68|51.72|48.92|51.48|48.68|0
1652234410000|2022-05-11 02:00:10|51.43|48.63|51.53|48.73|51.53|48.73|51.43|48.63|0
1652234420000|2022-05-11 02:00:20|51.5|48.7|51.57|48.77|51.57|48.77|51.5|48.7|0
1652234430000|2022-05-11 02:00:30|51.62|48.82|51.6|48.8|51.67|48.87|51.57|48.77|0
1652234440000|2022-05-11 02:00:40|51.62|48.82|51.6|48.8|51.62|48.82|51.6|48.8|0
1652234450000|2022-05-11 02:00:50|51.57|48.77|51.53|48.73|51.57|48.77|51.53|48.73|0
1652234460000|2022-05-11 02:01:00|51.57|48.77|51.6|48.8|51.6|48.8|51.57|48.77|0
1652234470000|2022-05-11 02:01:10|51.62|48.82|51.67|48.87|51.69|48.89|51.62|48.82|0
1652234480000|2022-05-11 02:01:20|51.69|48.89|51.72|48.92|51.72|48.92|51.69|48.89|0
1652234500000|2022-05-11 02:01:40|51.74|48.94|51.67|48.87|51.74|48.94|51.67|48.87|0
1652234510000|2022-05-11 02:01:50|51.72|48.92|51.72|48.92|51.72|48.92|51.69|48.89|0
1652234520000|2022-05-11 02:02:00|51.69|48.89|51.74|48.94|51.74|48.94|51.69|48.89|0
1652234530000|2022-05-11 02:02:10|51.77|48.97|51.72|48.92|51.77|48.97|51.72|48.92|0
1652234540000|2022-05-11 02:02:20|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1652234550000|2022-05-11 02:02:30|51.62|48.82|51.72|48.92|51.72|48.92|51.62|48.82|0
1652234560000|2022-05-11 02:02:40|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1652234570000|2022-05-11 02:02:50|51.69|48.89|51.67|48.87|51.69|48.89|51.67|48.87|0
1652234580000|2022-05-11 02:03:00|51.77|48.97|51.72|48.92|51.77|48.97|51.72|48.92|0
1652234590000|2022-05-11 02:03:10|51.65|48.85|51.69|48.89|51.69|48.89|51.65|48.85|0
1652234600000|2022-05-11 02:03:20|51.72|48.92|51.67|48.87|51.72|48.92|51.67|48.87|0
1652234630000|2022-05-11 02:03:50|51.64|48.84|51.67|48.87|51.67|48.87|51.64|48.84|0
1652234640000|2022-05-11 02:04:00|51.62|48.82|51.62|48.82|51.62|48.82|51.62|48.82|0
1652234650000|2022-05-11 02:04:10|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1652234660000|2022-05-11 02:04:20|51.72|48.92|51.69|48.89|51.72|48.92|51.69|48.89|0
1652234670000|2022-05-11 02:04:30|51.72|48.92|51.74|48.94|51.74|48.94|51.72|48.92|0
1652234680000|2022-05-11 02:04:40|51.77|48.97|51.84|49.04|51.86|49.06|51.77|48.97|0
1652234690000|2022-05-11 02:04:50|51.81|49.01|51.81|49.01|51.84|49.04|51.81|49.01|0
1652234700000|2022-05-11 02:05:00|51.84|49.04|51.94|49.14|51.94|49.14|51.81|49.01|0
1652234710000|2022-05-11 02:05:10|51.96|49.16|51.96|49.16|51.96|49.16|51.91|49.11|0
1652234720000|2022-05-11 02:05:20|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1652234730000|2022-05-11 02:05:30|51.91|49.11|51.91|49.11|51.91|49.11|51.89|49.09|0
1652234740000|2022-05-11 02:05:40|51.93|49.13|51.93|49.13|51.93|49.13|51.91|49.11|0
1652234750000|2022-05-11 02:05:50|51.91|49.11|52.01|49.21|52.06|49.26|51.91|49.11|0
1652234760000|2022-05-11 02:06:00|52.03|49.23|52.06|49.26|52.06|49.26|52.01|49.21|0
1652234770000|2022-05-11 02:06:10|52.01|49.21|51.91|49.11|52.01|49.21|51.91|49.11|0
1652234780000|2022-05-11 02:06:20|51.89|49.09|51.93|49.13|51.96|49.16|51.89|49.09|0
1652234790000|2022-05-11 02:06:30|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1652234800000|2022-05-11 02:06:40|52.06|49.26|51.98|49.18|52.11|49.31|51.98|49.18|0
1652234810000|2022-05-11 02:06:50|52.06|49.26|52.08|49.28|52.08|49.28|52.06|49.26|0
1652234820000|2022-05-11 02:07:00|51.96|49.16|51.96|49.16|52.01|49.21|51.96|49.16|0
1652234830000|2022-05-11 02:07:10|52.01|49.21|51.91|49.11|52.01|49.21|51.91|49.11|0
1652234840000|2022-05-11 02:07:20|51.93|49.13|51.91|49.11|51.93|49.13|51.91|49.11|0
1652234850000|2022-05-11 02:07:30|52.01|49.21|52.11|49.31|52.11|49.31|52.01|49.21|0
1652234860000|2022-05-11 02:07:40|52.08|49.28|52.06|49.26|52.08|49.28|52.06|49.26|0
1652234870000|2022-05-11 02:07:50|52.15|49.35|52.2|49.4|52.2|49.4|52.15|49.35|0
1652234880000|2022-05-11 02:08:00|52.25|49.45|52.2|49.4|52.3|49.5|52.2|49.4|0
1652234890000|2022-05-11 02:08:10|52.3|49.5|52.54|49.74|52.54|49.74|52.3|49.5|0
1652234900000|2022-05-11 02:08:20|52.4|49.6|52.45|49.65|52.45|49.65|52.4|49.6|0
1652234910000|2022-05-11 02:08:30|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1652234920000|2022-05-11 02:08:40|52.5|49.7|52.54|49.74|52.54|49.74|52.5|49.7|0
1652234930000|2022-05-11 02:08:50|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1652234940000|2022-05-11 02:09:00|52.54|49.74|52.54|49.74|52.54|49.74|52.49|49.69|0
1652234950000|2022-05-11 02:09:10|52.49|49.69|52.49|49.69|52.49|49.69|52.47|49.67|0
1652234960000|2022-05-11 02:09:20|52.47|49.67|52.45|49.65|52.47|49.67|52.45|49.65|0
1652234970000|2022-05-11 02:09:30|52.49|49.69|52.49|49.69|52.54|49.74|52.49|49.69|0
1652234980000|2022-05-11 02:09:40|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1652235000000|2022-05-11 02:10:00|52.45|49.65|52.54|49.74|52.54|49.74|52.45|49.65|0
1652235010000|2022-05-11 02:10:10|52.49|49.69|52.42|49.62|52.49|49.69|52.42|49.62|0
1652235020000|2022-05-11 02:10:20|52.4|49.6|52.4|49.6|52.42|49.62|52.4|49.6|0
1652235030000|2022-05-11 02:10:30|52.42|49.62|52.42|49.62|52.42|49.62|52.4|49.6|0
1652235040000|2022-05-11 02:10:40|52.49|49.69|52.45|49.65|52.49|49.69|52.45|49.65|0
1652235050000|2022-05-11 02:10:50|52.37|49.57|52.37|49.57|52.4|49.6|52.37|49.57|0
1652235060000|2022-05-11 02:11:00|52.35|49.55|52.4|49.6|52.4|49.6|52.35|49.55|0
1652235070000|2022-05-11 02:11:10|52.45|49.65|52.52|49.72|52.54|49.74|52.45|49.65|0
1652235080000|2022-05-11 02:11:20|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1652235110000|2022-05-11 02:11:50|52.52|49.72|52.49|49.69|52.54|49.74|52.49|49.69|0
1652235120000|2022-05-11 02:12:00|52.47|49.67|52.54|49.74|52.54|49.74|52.47|49.67|0
1652235150000|2022-05-11 02:12:30|52.49|49.69|52.44|49.64|52.49|49.69|52.44|49.64|0
1652235160000|2022-05-11 02:12:40|52.4|49.6|52.4|49.6|52.44|49.64|52.4|49.6|0
1652235170000|2022-05-11 02:12:50|52.44|49.64|52.49|49.69|52.49|49.69|52.44|49.64|0
1652235180000|2022-05-11 02:13:00|52.44|49.64|52.49|49.69|52.49|49.69|52.44|49.64|0
1652235190000|2022-05-11 02:13:10|52.47|49.67|52.44|49.64|52.47|49.67|52.42|49.62|0
1652235200000|2022-05-11 02:13:20|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1652235210000|2022-05-11 02:13:30|52.35|49.55|52.37|49.57|52.37|49.57|52.35|49.55|0
1652235220000|2022-05-11 02:13:40|52.4|49.6|52.44|49.64|52.44|49.64|52.4|49.6|0
1652235230000|2022-05-11 02:13:50|52.4|49.6|52.49|49.69|52.49|49.69|52.4|49.6|0
1652235240000|2022-05-11 02:14:00|52.54|49.74|52.49|49.69|52.54|49.74|52.49|49.69|0
1652235250000|2022-05-11 02:14:10|52.44|49.64|52.35|49.55|52.44|49.64|52.35|49.55|0
1652235260000|2022-05-11 02:14:20|52.44|49.64|52.49|49.69|52.54|49.74|52.44|49.64|0
1652235270000|2022-05-11 02:14:30|52.44|49.64|52.42|49.62|52.44|49.64|52.42|49.62|0
1652235280000|2022-05-11 02:14:40|52.44|49.64|52.4|49.6|52.44|49.64|52.4|49.6|0
1652235300000|2022-05-11 02:15:00|52.39|49.59|52.44|49.64|52.44|49.64|52.39|49.59|0
1652235310000|2022-05-11 02:15:10|52.42|49.62|52.35|49.55|52.42|49.62|52.35|49.55|0
1652235320000|2022-05-11 02:15:20|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1652235330000|2022-05-11 02:15:30|52.25|49.45|52.25|49.45|52.3|49.5|52.25|49.45|0
1652235340000|2022-05-11 02:15:40|52.3|49.5|52.25|49.45|52.3|49.5|52.25|49.45|0
1652235350000|2022-05-11 02:15:50|52.3|49.5|52.32|49.52|52.35|49.55|52.3|49.5|0
1652235360000|2022-05-11 02:16:00|52.35|49.55|52.2|49.4|52.35|49.55|52.2|49.4|0
1652235370000|2022-05-11 02:16:10|52.15|49.35|52.2|49.4|52.2|49.4|52.15|49.35|0
1652235380000|2022-05-11 02:16:20|52.15|49.35|52.17|49.37|52.17|49.37|52.15|49.35|0
1652235390000|2022-05-11 02:16:30|52.2|49.4|52.2|49.4|52.2|49.4|52.2|49.4|0
1652235400000|2022-05-11 02:16:40|52.15|49.35|52.15|49.35|52.15|49.35|52.15|49.35|0
1652235410000|2022-05-11 02:16:50|52.13|49.33|52.25|49.45|52.25|49.45|52.13|49.33|0
1652235420000|2022-05-11 02:17:00|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1652235430000|2022-05-11 02:17:10|52.27|49.47|52.3|49.5|52.32|49.52|52.27|49.47|0
1652235440000|2022-05-11 02:17:20|52.35|49.55|52.35|49.55|52.39|49.59|52.35|49.55|0
1652235450000|2022-05-11 02:17:30|52.39|49.59|52.35|49.55|52.39|49.59|52.35|49.55|0
1652235460000|2022-05-11 02:17:40|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652235470000|2022-05-11 02:17:50|52.35|49.55|52.35|49.55|52.35|49.55|52.32|49.52|0
1652235480000|2022-05-11 02:18:00|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652235490000|2022-05-11 02:18:10|52.44|49.64|52.34|49.54|52.44|49.64|52.34|49.54|0
1652235500000|2022-05-11 02:18:20|52.37|49.57|52.37|49.57|52.37|49.57|52.32|49.52|0
1652235510000|2022-05-11 02:18:30|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1652235520000|2022-05-11 02:18:40|52.37|49.57|52.39|49.59|52.39|49.59|52.34|49.54|0
1652235530000|2022-05-11 02:18:50|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1652235540000|2022-05-11 02:19:00|52.44|49.64|52.44|49.64|52.49|49.69|52.44|49.64|0
1652235550000|2022-05-11 02:19:10|52.39|49.59|52.39|49.59|52.39|49.59|52.34|49.54|0
1652235560000|2022-05-11 02:19:20|52.42|49.62|52.44|49.64|52.44|49.64|52.42|49.62|0
1652235570000|2022-05-11 02:19:30|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1652235580000|2022-05-11 02:19:40|52.49|49.69|52.54|49.74|52.54|49.74|52.49|49.69|0
1652235590000|2022-05-11 02:19:50|52.49|49.69|52.54|49.74|52.54|49.74|52.49|49.69|0
1652235600000|2022-05-11 02:20:00|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1652235610000|2022-05-11 02:20:10|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1652235620000|2022-05-11 02:20:20|52.51|49.71|52.54|49.74|52.54|49.74|52.51|49.71|0
1652235640000|2022-05-11 02:20:40|52.83|50.03|52.88|50.08|52.88|50.08|52.83|50.03|0
1652235650000|2022-05-11 02:20:50|52.69|49.89|52.59|49.79|52.74|49.94|52.59|49.79|0
1652235660000|2022-05-11 02:21:00|52.64|49.84|52.59|49.79|52.64|49.84|52.59|49.79|0
1652235670000|2022-05-11 02:21:10|52.64|49.84|52.74|49.94|52.74|49.94|52.64|49.84|0
1652235680000|2022-05-11 02:21:20|52.88|50.08|52.74|49.94|52.88|50.08|52.66|49.86|0
1652235690000|2022-05-11 02:21:30|52.98|50.18|52.93|50.13|52.98|50.18|52.88|50.08|0
1652235700000|2022-05-11 02:21:40|52.98|50.18|52.88|50.08|52.98|50.18|52.83|50.03|0
1652235710000|2022-05-11 02:21:50|52.83|50.03|52.78|49.98|52.83|50.03|52.78|49.98|0
1652235720000|2022-05-11 02:22:00|52.81|50.01|52.74|49.94|52.81|50.01|52.74|49.94|0
1652235730000|2022-05-11 02:22:10|52.81|50.01|52.81|50.01|52.81|50.01|52.81|50.01|0
1652235740000|2022-05-11 02:22:20|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1652235760000|2022-05-11 02:22:40|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1652235770000|2022-05-11 02:22:50|53.08|50.28|53.18|50.38|53.18|50.38|53.08|50.28|0
1652235780000|2022-05-11 02:23:00|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1652235790000|2022-05-11 02:23:10|53.15|50.35|53.08|50.28|53.15|50.35|53.08|50.28|0
1652235800000|2022-05-11 02:23:20|53.05|50.25|53.08|50.28|53.08|50.28|53.03|50.23|0
1652235810000|2022-05-11 02:23:30|53.18|50.38|53.18|50.38|53.18|50.38|53.15|50.35|0
1652235820000|2022-05-11 02:23:40|53.23|50.43|53.08|50.28|53.23|50.43|53.08|50.28|0
1652235830000|2022-05-11 02:23:50|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1652235840000|2022-05-11 02:24:00|52.98|50.18|52.98|50.18|52.98|50.18|52.98|50.18|0
1652235850000|2022-05-11 02:24:10|53.03|50.23|53.08|50.28|53.13|50.33|53.03|50.23|0
1652235860000|2022-05-11 02:24:20|53.05|50.25|53.05|50.25|53.05|50.25|53.03|50.23|0
1652235870000|2022-05-11 02:24:30|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1652235880000|2022-05-11 02:24:40|52.98|50.18|53|50.2|53|50.2|52.98|50.18|0
1652235890000|2022-05-11 02:24:50|53.03|50.23|52.98|50.18|53.03|50.23|52.98|50.18|0
1652235900000|2022-05-11 02:25:00|53|50.2|53.03|50.23|53.03|50.23|53|50.2|0
1652235910000|2022-05-11 02:25:10|52.98|50.18|52.98|50.18|53.03|50.23|52.98|50.18|0
1652235930000|2022-05-11 02:25:30|53.03|50.23|53.03|50.23|53.05|50.25|53.03|50.23|0
1652235940000|2022-05-11 02:25:40|52.98|50.18|53|50.2|53.03|50.23|52.98|50.18|0
1652235950000|2022-05-11 02:25:50|53.03|50.23|52.98|50.18|53.03|50.23|52.98|50.18|0
1652235960000|2022-05-11 02:26:00|53.03|50.23|53.08|50.28|53.08|50.28|53.03|50.23|0
1652235970000|2022-05-11 02:26:10|53.13|50.33|53.08|50.28|53.13|50.33|53.08|50.28|0
1652235980000|2022-05-11 02:26:20|53.1|50.3|53.13|50.33|53.13|50.33|53.1|50.3|0
1652235990000|2022-05-11 02:26:30|53.08|50.28|53.08|50.28|53.08|50.28|53.05|50.25|0
1652236000000|2022-05-11 02:26:40|53.03|50.23|53.08|50.28|53.08|50.28|53.03|50.23|0
1652236010000|2022-05-11 02:26:50|53.03|50.23|52.98|50.18|53.03|50.23|52.98|50.18|0
1652236020000|2022-05-11 02:27:00|52.93|50.13|52.93|50.13|52.93|50.13|52.9|50.1|0
1652236030000|2022-05-11 02:27:10|52.98|50.18|52.98|50.18|53|50.2|52.98|50.18|0
1652236040000|2022-05-11 02:27:20|53.03|50.23|53.03|50.23|53.03|50.23|53|50.2|0
1652236050000|2022-05-11 02:27:30|53.05|50.25|53.05|50.25|53.08|50.28|53.05|50.25|0
1652236060000|2022-05-11 02:27:40|53.08|50.28|53.03|50.23|53.08|50.28|53.03|50.23|0
1652236070000|2022-05-11 02:27:50|53.08|50.28|53.08|50.28|53.13|50.33|53.08|50.28|0
1652236080000|2022-05-11 02:28:00|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1652236090000|2022-05-11 02:28:10|53.1|50.3|53.13|50.33|53.13|50.33|53.1|50.3|0
1652236110000|2022-05-11 02:28:30|53.15|50.35|53.1|50.3|53.15|50.35|53.08|50.28|0
1652236120000|2022-05-11 02:28:40|53.08|50.28|53.13|50.33|53.15|50.35|53.08|50.28|0
1652236130000|2022-05-11 02:28:50|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1652236140000|2022-05-11 02:29:00|53.03|50.23|52.98|50.18|53.03|50.23|52.98|50.18|0
1652236150000|2022-05-11 02:29:10|52.93|50.13|53|50.2|53|50.2|52.93|50.13|0
1652236160000|2022-05-11 02:29:20|52.98|50.18|53.05|50.25|53.08|50.28|52.98|50.18|0
1652236170000|2022-05-11 02:29:30|53.03|50.23|53.03|50.23|53.05|50.25|53.03|50.23|0
1652236180000|2022-05-11 02:29:40|53.05|50.25|53.08|50.28|53.08|50.28|53.03|50.23|0
1652236190000|2022-05-11 02:29:50|53.05|50.25|53.08|50.28|53.08|50.28|53.05|50.25|0
1652236200000|2022-05-11 02:30:00|53.03|50.23|53.08|50.28|53.08|50.28|53.03|50.23|0
1652236210000|2022-05-11 02:30:10|53.05|50.25|53.08|50.28|53.08|50.28|53.05|50.25|0
1652236220000|2022-05-11 02:30:20|53.1|50.3|53.1|50.3|53.1|50.3|53.1|50.3|0
1652236230000|2022-05-11 02:30:30|53.13|50.33|53.1|50.3|53.13|50.33|53.1|50.3|0
1652236240000|2022-05-11 02:30:40|53.08|50.28|53.1|50.3|53.1|50.3|53.08|50.28|0
1652236250000|2022-05-11 02:30:50|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1652236260000|2022-05-11 02:31:00|53.18|50.38|53.15|50.35|53.18|50.38|53.13|50.33|0
1652236270000|2022-05-11 02:31:10|53.18|50.38|53.15|50.35|53.18|50.38|53.13|50.33|0
1652236280000|2022-05-11 02:31:20|53.18|50.38|53.22|50.42|53.22|50.42|53.18|50.38|0
1652236290000|2022-05-11 02:31:30|53.17|50.37|53.22|50.42|53.22|50.42|53.17|50.37|0
1652236300000|2022-05-11 02:31:40|53.17|50.37|53.22|50.42|53.22|50.42|53.17|50.37|0
1652236310000|2022-05-11 02:31:50|53.17|50.37|53.17|50.37|53.17|50.37|53.17|50.37|0
1652236320000|2022-05-11 02:32:00|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1652236330000|2022-05-11 02:32:10|53.08|50.28|53.1|50.3|53.1|50.3|53.08|50.28|0
1652236340000|2022-05-11 02:32:20|53.08|50.28|53.08|50.28|53.1|50.3|53.08|50.28|0
1652236350000|2022-05-11 02:32:30|53.13|50.33|53.13|50.33|53.13|50.33|53.13|50.33|0
1652236360000|2022-05-11 02:32:40|53.17|50.37|53.08|50.28|53.17|50.37|53.08|50.28|0
1652236370000|2022-05-11 02:32:50|53.13|50.33|53.13|50.33|53.13|50.33|53.08|50.28|0
1652236380000|2022-05-11 02:33:00|53.17|50.37|53.17|50.37|53.17|50.37|53.17|50.37|0
1652236400000|2022-05-11 02:33:20|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1652236410000|2022-05-11 02:33:30|53.15|50.35|53.17|50.37|53.17|50.37|53.15|50.35|0
1652236440000|2022-05-11 02:34:00|53.2|50.4|53.17|50.37|53.2|50.4|53.17|50.37|0
1652236450000|2022-05-11 02:34:10|53.12|50.32|53.12|50.32|53.12|50.32|53.12|50.32|0
1652236460000|2022-05-11 02:34:20|53.15|50.35|53.17|50.37|53.17|50.37|53.15|50.35|0
1652236470000|2022-05-11 02:34:30|53.22|50.42|53.2|50.4|53.22|50.42|53.17|50.37|0
1652236480000|2022-05-11 02:34:40|53.17|50.37|53.2|50.4|53.22|50.42|53.17|50.37|0
1652236490000|2022-05-11 02:34:50|53.17|50.37|53.17|50.37|53.17|50.37|53.17|50.37|0
1652236500000|2022-05-11 02:35:00|53.12|50.32|53.07|50.27|53.12|50.32|53.03|50.23|0
1652236510000|2022-05-11 02:35:10|53.05|50.25|53.05|50.25|53.05|50.25|53.05|50.25|0
1652236520000|2022-05-11 02:35:20|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1652236530000|2022-05-11 02:35:30|52.98|50.18|52.98|50.18|53|50.2|52.98|50.18|0
1652236540000|2022-05-11 02:35:40|53|50.2|53.03|50.23|53.03|50.23|53|50.2|0
1652236560000|2022-05-11 02:36:00|52.98|50.18|52.93|50.13|52.98|50.18|52.93|50.13|0
1652236570000|2022-05-11 02:36:10|52.88|50.08|52.9|50.1|52.93|50.13|52.88|50.08|0
1652236580000|2022-05-11 02:36:20|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1652236590000|2022-05-11 02:36:30|52.93|50.13|52.88|50.08|52.93|50.13|52.88|50.08|0
1652236600000|2022-05-11 02:36:40|52.83|50.03|52.78|49.98|52.83|50.03|52.78|49.98|0
1652236610000|2022-05-11 02:36:50|52.8|50|52.88|50.08|52.88|50.08|52.8|50|0
1652236620000|2022-05-11 02:37:00|52.85|50.05|52.85|50.05|52.85|50.05|52.8|50|0
1652236630000|2022-05-11 02:37:10|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1652236640000|2022-05-11 02:37:20|52.78|49.98|52.83|50.03|52.83|50.03|52.78|49.98|0
1652236650000|2022-05-11 02:37:30|52.78|49.98|52.8|50|52.8|50|52.78|49.98|0
1652236660000|2022-05-11 02:37:40|52.78|49.98|52.83|50.03|52.83|50.03|52.78|49.98|0
1652236680000|2022-05-11 02:38:00|52.78|49.98|52.68|49.88|52.78|49.98|52.68|49.88|0
1652236690000|2022-05-11 02:38:10|52.73|49.93|52.73|49.93|52.78|49.98|52.73|49.93|0
1652236700000|2022-05-11 02:38:20|52.78|49.98|52.83|50.03|52.83|50.03|52.78|49.98|0
1652236710000|2022-05-11 02:38:30|52.8|50|52.78|49.98|52.8|50|52.78|49.98|0
1652236720000|2022-05-11 02:38:40|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1652236730000|2022-05-11 02:38:50|52.88|50.08|52.9|50.1|52.9|50.1|52.88|50.08|0
1652236740000|2022-05-11 02:39:00|52.88|50.08|53.02|50.22|53.05|50.25|52.88|50.08|0
1652236750000|2022-05-11 02:39:10|52.97|50.17|53|50.2|53|50.2|52.97|50.17|0
1652236760000|2022-05-11 02:39:20|52.97|50.17|52.97|50.17|53|50.2|52.97|50.17|0
1652236770000|2022-05-11 02:39:30|52.93|50.13|52.93|50.13|52.93|50.13|52.9|50.1|0
1652236790000|2022-05-11 02:39:50|52.88|50.08|52.97|50.17|52.97|50.17|52.88|50.08|0
1652236800000|2022-05-11 02:40:00|53|50.2|53.02|50.22|53.02|50.22|53|50.2|0
1652236810000|2022-05-11 02:40:10|53|50.2|53|50.2|53.02|50.22|53|50.2|0
1652236820000|2022-05-11 02:40:20|52.97|50.17|53.07|50.27|53.07|50.27|52.97|50.17|0
1652236840000|2022-05-11 02:40:40|53.1|50.3|53.12|50.32|53.12|50.32|53.1|50.3|0
1652236850000|2022-05-11 02:40:50|53.07|50.27|52.97|50.17|53.07|50.27|52.97|50.17|0
1652236860000|2022-05-11 02:41:00|52.95|50.15|52.92|50.12|52.95|50.15|52.92|50.12|0
1652236880000|2022-05-11 02:41:20|52.95|50.15|52.97|50.17|52.97|50.17|52.95|50.15|0
1652236890000|2022-05-11 02:41:30|52.95|50.15|52.88|50.08|52.95|50.15|52.88|50.08|0
1652236900000|2022-05-11 02:41:40|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1652236910000|2022-05-11 02:41:50|52.85|50.05|52.85|50.05|52.85|50.05|52.85|50.05|0
1652236920000|2022-05-11 02:42:00|52.83|50.03|52.83|50.03|52.83|50.03|52.78|49.98|0
1652236940000|2022-05-11 02:42:20|52.8|50|52.78|49.98|52.8|50|52.68|49.88|0
1652236950000|2022-05-11 02:42:30|52.75|49.95|52.73|49.93|52.75|49.95|52.73|49.93|0
1652236960000|2022-05-11 02:42:40|52.75|49.95|52.78|49.98|52.78|49.98|52.75|49.95|0
1652236970000|2022-05-11 02:42:50|52.73|49.93|52.75|49.95|52.75|49.95|52.73|49.93|0
1652236980000|2022-05-11 02:43:00|52.68|49.88|52.7|49.9|52.73|49.93|52.68|49.88|0
1652236990000|2022-05-11 02:43:10|52.68|49.88|52.7|49.9|52.7|49.9|52.68|49.88|0
1652237000000|2022-05-11 02:43:20|52.68|49.88|52.78|49.98|52.78|49.98|52.68|49.88|0
1652237010000|2022-05-11 02:43:30|52.8|50|52.73|49.93|52.83|50.03|52.73|49.93|0
1652237020000|2022-05-11 02:43:40|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1652237030000|2022-05-11 02:43:50|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1652237040000|2022-05-11 02:44:00|52.78|49.98|52.63|49.83|52.78|49.98|52.63|49.83|0
1652237050000|2022-05-11 02:44:10|52.58|49.78|52.65|49.85|52.65|49.85|52.55|49.75|0
1652237060000|2022-05-11 02:44:20|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1652237070000|2022-05-11 02:44:30|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652237080000|2022-05-11 02:44:40|52.68|49.88|52.63|49.83|52.68|49.88|52.63|49.83|0
1652237090000|2022-05-11 02:44:50|52.65|49.85|52.63|49.83|52.65|49.85|52.58|49.78|0
1652237100000|2022-05-11 02:45:00|52.68|49.88|52.68|49.88|52.68|49.88|52.65|49.85|0
1652237110000|2022-05-11 02:45:10|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652237120000|2022-05-11 02:45:20|52.68|49.88|52.65|49.85|52.68|49.88|52.65|49.85|0
1652237130000|2022-05-11 02:45:30|52.68|49.88|52.63|49.83|52.68|49.88|52.63|49.83|0
1652237140000|2022-05-11 02:45:40|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1652237160000|2022-05-11 02:46:00|52.65|49.85|52.7|49.9|52.7|49.9|52.65|49.85|0
1652237170000|2022-05-11 02:46:10|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1652237210000|2022-05-11 02:46:50|52.68|49.88|52.65|49.85|52.68|49.88|52.65|49.85|0
1652237220000|2022-05-11 02:47:00|52.63|49.83|52.7|49.9|52.7|49.9|52.63|49.83|0
1652237230000|2022-05-11 02:47:10|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1652237240000|2022-05-11 02:47:20|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1652237250000|2022-05-11 02:47:30|52.73|49.93|52.7|49.9|52.73|49.93|52.7|49.9|0
1652237260000|2022-05-11 02:47:40|52.73|49.93|52.77|49.97|52.77|49.97|52.73|49.93|0
1652237270000|2022-05-11 02:47:50|52.75|49.95|52.77|49.97|52.77|49.97|52.75|49.95|0
1652237280000|2022-05-11 02:48:00|52.82|50.02|52.58|49.78|52.82|50.02|52.58|49.78|0
1652237290000|2022-05-11 02:48:10|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652237310000|2022-05-11 02:48:30|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1652237320000|2022-05-11 02:48:40|52.55|49.75|52.58|49.78|52.58|49.78|52.55|49.75|0
1652237330000|2022-05-11 02:48:50|52.63|49.83|52.68|49.88|52.68|49.88|52.63|49.83|0
1652237340000|2022-05-11 02:49:00|52.63|49.83|52.68|49.88|52.68|49.88|52.6|49.8|0
1652237350000|2022-05-11 02:49:10|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1652237360000|2022-05-11 02:49:20|52.7|49.9|52.68|49.88|52.7|49.9|52.68|49.88|0
1652237390000|2022-05-11 02:49:50|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1652237400000|2022-05-11 02:50:00|52.68|49.88|52.72|49.92|52.72|49.92|52.63|49.83|0
1652237410000|2022-05-11 02:50:10|52.7|49.9|52.72|49.92|52.72|49.92|52.7|49.9|0
1652237420000|2022-05-11 02:50:20|52.68|49.88|52.77|49.97|52.77|49.97|52.68|49.88|0
1652237430000|2022-05-11 02:50:30|52.75|49.95|52.77|49.97|52.77|49.97|52.75|49.95|0
1652237440000|2022-05-11 02:50:40|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1652237450000|2022-05-11 02:50:50|52.8|50|52.82|50.02|52.82|50.02|52.8|50|0
1652237460000|2022-05-11 02:51:00|52.77|49.97|52.63|49.83|52.77|49.97|52.63|49.83|0
1652237470000|2022-05-11 02:51:10|52.68|49.88|52.72|49.92|52.77|49.97|52.68|49.88|0
1652237480000|2022-05-11 02:51:20|52.75|49.95|52.72|49.92|52.77|49.97|52.72|49.92|0
1652237490000|2022-05-11 02:51:30|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1652237500000|2022-05-11 02:51:40|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1652237510000|2022-05-11 02:51:50|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1652237520000|2022-05-11 02:52:00|52.72|49.92|52.67|49.87|52.72|49.92|52.67|49.87|0
1652237530000|2022-05-11 02:52:10|52.63|49.83|52.67|49.87|52.67|49.87|52.63|49.83|0
1652237540000|2022-05-11 02:52:20|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652237550000|2022-05-11 02:52:30|52.63|49.83|52.7|49.9|52.7|49.9|52.63|49.83|0
1652237560000|2022-05-11 02:52:40|52.67|49.87|52.65|49.85|52.67|49.87|52.63|49.83|0
1652237570000|2022-05-11 02:52:50|52.67|49.87|52.77|49.97|52.77|49.97|52.67|49.87|0
1652237580000|2022-05-11 02:53:00|52.75|49.95|52.75|49.95|52.75|49.95|52.72|49.92|0
1652237590000|2022-05-11 02:53:10|52.72|49.92|52.7|49.9|52.72|49.92|52.67|49.87|0
1652237600000|2022-05-11 02:53:20|52.67|49.87|52.7|49.9|52.72|49.92|52.67|49.87|0
1652237610000|2022-05-11 02:53:30|52.72|49.92|52.7|49.9|52.72|49.92|52.7|49.9|0
1652237620000|2022-05-11 02:53:40|52.72|49.92|52.67|49.87|52.72|49.92|52.67|49.87|0
1652237630000|2022-05-11 02:53:50|52.7|49.9|52.63|49.83|52.7|49.9|52.63|49.83|0
1652237640000|2022-05-11 02:54:00|52.67|49.87|52.67|49.87|52.72|49.92|52.67|49.87|0
1652237660000|2022-05-11 02:54:20|52.65|49.85|52.67|49.87|52.67|49.87|52.63|49.83|0
1652237670000|2022-05-11 02:54:30|52.62|49.82|52.72|49.92|52.72|49.92|52.58|49.78|0
1652237680000|2022-05-11 02:54:40|52.67|49.87|52.67|49.87|52.67|49.87|52.62|49.82|0
1652237690000|2022-05-11 02:54:50|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1652237700000|2022-05-11 02:55:00|52.72|49.92|52.67|49.87|52.72|49.92|52.67|49.87|0
1652237710000|2022-05-11 02:55:10|52.72|49.92|52.75|49.95|52.75|49.95|52.72|49.92|0
1652237720000|2022-05-11 02:55:20|52.67|49.87|52.6|49.8|52.67|49.87|52.58|49.78|0
1652237730000|2022-05-11 02:55:30|52.62|49.82|52.62|49.82|52.65|49.85|52.62|49.82|0
1652237740000|2022-05-11 02:55:40|52.65|49.85|52.67|49.87|52.67|49.87|52.65|49.85|0
1652237750000|2022-05-11 02:55:50|52.65|49.85|52.67|49.87|52.67|49.87|52.65|49.85|0
1652237760000|2022-05-11 02:56:00|52.62|49.82|52.58|49.78|52.62|49.82|52.48|49.68|0
1652237770000|2022-05-11 02:56:10|52.6|49.8|52.58|49.78|52.6|49.8|52.58|49.78|0
1652237780000|2022-05-11 02:56:20|52.53|49.73|52.58|49.78|52.58|49.78|52.53|49.73|0
1652237790000|2022-05-11 02:56:30|52.53|49.73|52.58|49.78|52.58|49.78|52.53|49.73|0
1652237800000|2022-05-11 02:56:40|52.53|49.73|52.53|49.73|52.53|49.73|52.53|49.73|0
1652237810000|2022-05-11 02:56:50|52.48|49.68|52.43|49.63|52.48|49.68|52.43|49.63|0
1652237820000|2022-05-11 02:57:00|52.48|49.68|52.53|49.73|52.53|49.73|52.48|49.68|0
1652237830000|2022-05-11 02:57:10|52.48|49.68|52.48|49.68|52.48|49.68|52.45|49.65|0
1652237840000|2022-05-11 02:57:20|52.5|49.7|52.43|49.63|52.5|49.7|52.43|49.63|0
1652237850000|2022-05-11 02:57:30|52.38|49.58|52.38|49.58|52.38|49.58|52.38|49.58|0
1652237860000|2022-05-11 02:57:40|52.35|49.55|52.38|49.58|52.38|49.58|52.35|49.55|0
1652237870000|2022-05-11 02:57:50|52.35|49.55|52.35|49.55|52.35|49.55|52.33|49.53|0
1652237880000|2022-05-11 02:58:00|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1652237890000|2022-05-11 02:58:10|52.48|49.68|52.43|49.63|52.48|49.68|52.43|49.63|0
1652237930000|2022-05-11 02:58:50|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1652237940000|2022-05-11 02:59:00|52.43|49.63|52.48|49.68|52.48|49.68|52.43|49.63|0
1652237950000|2022-05-11 02:59:10|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1652237960000|2022-05-11 02:59:20|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1652237970000|2022-05-11 02:59:30|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1652237980000|2022-05-11 02:59:40|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1652237990000|2022-05-11 02:59:50|52.48|49.68|52.52|49.72|52.53|49.73|52.48|49.68|0
1652238000000|2022-05-11 03:00:00|52.5|49.7|52.48|49.68|52.5|49.7|52.48|49.68|0
1652238010000|2022-05-11 03:00:10|52.43|49.63|52.45|49.65|52.45|49.65|52.43|49.63|0
1652238030000|2022-05-11 03:00:30|52.48|49.68|52.45|49.65|52.48|49.68|52.45|49.65|0
1652238040000|2022-05-11 03:00:40|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1652238060000|2022-05-11 03:01:00|52.45|49.65|52.48|49.68|52.48|49.68|52.45|49.65|0
1652238070000|2022-05-11 03:01:10|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1652238080000|2022-05-11 03:01:20|52.38|49.58|52.38|49.58|52.38|49.58|52.38|49.58|0
1652238090000|2022-05-11 03:01:30|52.43|49.63|52.33|49.53|52.43|49.63|52.28|49.48|0
1652238110000|2022-05-11 03:01:50|52.38|49.58|52.4|49.6|52.4|49.6|52.38|49.58|0
1652238120000|2022-05-11 03:02:00|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1652238130000|2022-05-11 03:02:10|52.45|49.65|52.48|49.68|52.48|49.68|52.43|49.63|0
1652238140000|2022-05-11 03:02:20|52.43|49.63|52.45|49.65|52.45|49.65|52.43|49.63|0
1652238150000|2022-05-11 03:02:30|52.48|49.68|52.45|49.65|52.48|49.68|52.45|49.65|0
1652238160000|2022-05-11 03:02:40|52.48|49.68|52.47|49.67|52.48|49.68|52.47|49.67|0
1652238170000|2022-05-11 03:02:50|52.52|49.72|52.55|49.75|52.55|49.75|52.52|49.72|0
1652238180000|2022-05-11 03:03:00|52.57|49.77|52.47|49.67|52.57|49.77|52.47|49.67|0
1652238190000|2022-05-11 03:03:10|52.45|49.65|52.43|49.63|52.45|49.65|52.43|49.63|0
1652238200000|2022-05-11 03:03:20|52.47|49.67|52.45|49.65|52.47|49.67|52.45|49.65|0
1652238210000|2022-05-11 03:03:30|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1652238220000|2022-05-11 03:03:40|52.5|49.7|52.47|49.67|52.5|49.7|52.47|49.67|0
1652238230000|2022-05-11 03:03:50|52.43|49.63|52.45|49.65|52.45|49.65|52.43|49.63|0
1652238240000|2022-05-11 03:04:00|52.47|49.67|52.47|49.67|52.57|49.77|52.47|49.67|0
1652238250000|2022-05-11 03:04:10|52.52|49.72|52.52|49.72|52.55|49.75|52.52|49.72|0
1652238260000|2022-05-11 03:04:20|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1652238270000|2022-05-11 03:04:30|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1652238280000|2022-05-11 03:04:40|52.57|49.77|52.62|49.82|52.62|49.82|52.57|49.77|0
1652238290000|2022-05-11 03:04:50|52.6|49.8|52.6|49.8|52.62|49.82|52.6|49.8|0
1652238300000|2022-05-11 03:05:00|52.57|49.77|52.57|49.77|52.57|49.77|52.52|49.72|0
1652238310000|2022-05-11 03:05:10|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652238320000|2022-05-11 03:05:20|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1652238330000|2022-05-11 03:05:30|52.67|49.87|52.67|49.87|52.67|49.87|52.62|49.82|0
1652238340000|2022-05-11 03:05:40|52.62|49.82|52.6|49.8|52.62|49.82|52.6|49.8|0
1652238350000|2022-05-11 03:05:50|52.62|49.82|52.62|49.82|52.62|49.82|52.6|49.8|0
1652238360000|2022-05-11 03:06:00|52.6|49.8|52.57|49.77|52.6|49.8|52.57|49.77|0
1652238370000|2022-05-11 03:06:10|52.67|49.87|52.62|49.82|52.67|49.87|52.62|49.82|0
1652238380000|2022-05-11 03:06:20|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652238390000|2022-05-11 03:06:30|52.57|49.77|52.6|49.8|52.62|49.82|52.57|49.77|0
1652238400000|2022-05-11 03:06:40|52.57|49.77|52.57|49.77|52.62|49.82|52.57|49.77|0
1652238410000|2022-05-11 03:06:50|52.52|49.72|52.57|49.77|52.57|49.77|52.52|49.72|0
1652238420000|2022-05-11 03:07:00|52.59|49.79|52.64|49.84|52.64|49.84|52.59|49.79|0
1652238430000|2022-05-11 03:07:10|52.67|49.87|52.64|49.84|52.69|49.89|52.64|49.84|0
1652238440000|2022-05-11 03:07:20|52.69|49.89|52.67|49.87|52.69|49.89|52.67|49.87|0
1652238450000|2022-05-11 03:07:30|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1652238460000|2022-05-11 03:07:40|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1652238470000|2022-05-11 03:07:50|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1652238480000|2022-05-11 03:08:00|52.77|49.97|52.74|49.94|52.77|49.97|52.74|49.94|0
1652238490000|2022-05-11 03:08:10|52.72|49.92|52.69|49.89|52.72|49.92|52.69|49.89|0
1652238500000|2022-05-11 03:08:20|52.72|49.92|52.69|49.89|52.72|49.92|52.67|49.87|0
1652238510000|2022-05-11 03:08:30|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1652238520000|2022-05-11 03:08:40|52.74|49.94|52.72|49.92|52.74|49.94|52.72|49.92|0
1652238540000|2022-05-11 03:09:00|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652238550000|2022-05-11 03:09:10|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1652238580000|2022-05-11 03:09:40|52.59|49.79|52.62|49.82|52.64|49.84|52.59|49.79|0
1652238590000|2022-05-11 03:09:50|52.59|49.79|52.59|49.79|52.59|49.79|52.59|49.79|0
1652238600000|2022-05-11 03:10:00|52.62|49.82|52.57|49.77|52.62|49.82|52.57|49.77|0
1652238610000|2022-05-11 03:10:10|52.52|49.72|52.37|49.57|52.52|49.72|52.3|49.5|0
1652238620000|2022-05-11 03:10:20|52.33|49.53|52.33|49.53|52.33|49.53|52.3|49.5|0
1652238630000|2022-05-11 03:10:30|52.37|49.57|52.42|49.62|52.42|49.62|52.33|49.53|0
1652238640000|2022-05-11 03:10:40|52.4|49.6|52.33|49.53|52.4|49.6|52.33|49.53|0
1652238650000|2022-05-11 03:10:50|52.28|49.48|52.33|49.53|52.33|49.53|52.28|49.48|0
1652238660000|2022-05-11 03:11:00|52.35|49.55|52.35|49.55|52.37|49.57|52.35|49.55|0
1652238670000|2022-05-11 03:11:10|52.37|49.57|52.37|49.57|52.37|49.57|52.35|49.55|0
1652238680000|2022-05-11 03:11:20|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1652238690000|2022-05-11 03:11:30|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1652238700000|2022-05-11 03:11:40|52.37|49.57|52.42|49.62|52.42|49.62|52.37|49.57|0
1652238710000|2022-05-11 03:11:50|52.47|49.67|52.52|49.72|52.52|49.72|52.47|49.67|0
1652238730000|2022-05-11 03:12:10|52.54|49.74|52.45|49.65|52.54|49.74|52.45|49.65|0
1652238740000|2022-05-11 03:12:20|52.42|49.62|52.42|49.62|52.42|49.62|52.4|49.6|0
1652238750000|2022-05-11 03:12:30|52.45|49.65|52.37|49.57|52.45|49.65|52.37|49.57|0
1652238760000|2022-05-11 03:12:40|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1652238770000|2022-05-11 03:12:50|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1652238780000|2022-05-11 03:13:00|52.37|49.57|52.35|49.55|52.42|49.62|52.35|49.55|0
1652238790000|2022-05-11 03:13:10|52.32|49.52|52.28|49.48|52.35|49.55|52.28|49.48|0
1652238800000|2022-05-11 03:13:20|52.3|49.5|52.3|49.5|52.3|49.5|52.28|49.48|0
1652238810000|2022-05-11 03:13:30|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1652238820000|2022-05-11 03:13:40|52.3|49.5|52.35|49.55|52.35|49.55|52.3|49.5|0
1652238830000|2022-05-11 03:13:50|52.32|49.52|52.35|49.55|52.35|49.55|52.32|49.52|0
1652238840000|2022-05-11 03:14:00|52.37|49.57|52.42|49.62|52.42|49.62|52.37|49.57|0
1652238850000|2022-05-11 03:14:10|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1652238860000|2022-05-11 03:14:20|52.45|49.65|52.42|49.62|52.45|49.65|52.42|49.62|0
1652238880000|2022-05-11 03:14:40|52.4|49.6|52.42|49.62|52.42|49.62|52.37|49.57|0
1652238890000|2022-05-11 03:14:50|52.37|49.57|52.42|49.62|52.42|49.62|52.37|49.57|0
1652238900000|2022-05-11 03:15:00|52.4|49.6|52.47|49.67|52.47|49.67|52.4|49.6|0
1652238910000|2022-05-11 03:15:10|52.42|49.62|52.37|49.57|52.42|49.62|52.37|49.57|0
1652238920000|2022-05-11 03:15:20|52.27|49.47|52.23|49.43|52.27|49.47|52.23|49.43|0
1652238930000|2022-05-11 03:15:30|52.27|49.47|52.35|49.55|52.35|49.55|52.27|49.47|0
1652238940000|2022-05-11 03:15:40|52.32|49.52|52.27|49.47|52.32|49.52|52.27|49.47|0
1652238950000|2022-05-11 03:15:50|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1652238960000|2022-05-11 03:16:00|52.3|49.5|52.32|49.52|52.32|49.52|52.27|49.47|0
1652238990000|2022-05-11 03:16:30|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1652239000000|2022-05-11 03:16:40|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1652239010000|2022-05-11 03:16:50|52.44|49.64|52.37|49.57|52.47|49.67|52.37|49.57|0
1652239020000|2022-05-11 03:17:00|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1652239030000|2022-05-11 03:17:10|52.35|49.55|52.37|49.57|52.37|49.57|52.32|49.52|0
1652239050000|2022-05-11 03:17:30|52.42|49.62|52.44|49.64|52.47|49.67|52.42|49.62|0
1652239060000|2022-05-11 03:17:40|52.42|49.62|52.47|49.67|52.47|49.67|52.42|49.62|0
1652239070000|2022-05-11 03:17:50|52.44|49.64|52.47|49.67|52.47|49.67|52.44|49.64|0
1652239080000|2022-05-11 03:18:00|52.44|49.64|52.47|49.67|52.47|49.67|52.44|49.64|0
1652239090000|2022-05-11 03:18:10|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1652239100000|2022-05-11 03:18:20|52.62|49.82|52.67|49.87|52.67|49.87|52.62|49.82|0
1652239110000|2022-05-11 03:18:30|52.64|49.84|52.62|49.82|52.67|49.87|52.62|49.82|0
1652239120000|2022-05-11 03:18:40|52.59|49.79|52.62|49.82|52.62|49.82|52.59|49.79|0
1652239130000|2022-05-11 03:18:50|52.66|49.86|52.59|49.79|52.66|49.86|52.59|49.79|0
1652239140000|2022-05-11 03:19:00|52.64|49.84|52.71|49.91|52.71|49.91|52.64|49.84|0
1652239150000|2022-05-11 03:19:10|52.76|49.96|52.71|49.91|52.76|49.96|52.71|49.91|0
1652239160000|2022-05-11 03:19:20|52.66|49.86|52.69|49.89|52.69|49.89|52.66|49.86|0
1652239170000|2022-05-11 03:19:30|52.71|49.91|52.64|49.84|52.74|49.94|52.62|49.82|0
1652239180000|2022-05-11 03:19:40|52.62|49.82|52.57|49.77|52.62|49.82|52.57|49.77|0
1652239190000|2022-05-11 03:19:50|52.59|49.79|52.59|49.79|52.59|49.79|52.59|49.79|0
1652239200000|2022-05-11 03:20:00|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652239210000|2022-05-11 03:20:10|52.59|49.79|52.62|49.82|52.62|49.82|52.57|49.77|0
1652239220000|2022-05-11 03:20:20|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1652239230000|2022-05-11 03:20:30|52.71|49.91|52.66|49.86|52.71|49.91|52.66|49.86|0
1652239240000|2022-05-11 03:20:40|52.71|49.91|52.74|49.94|52.74|49.94|52.71|49.91|0
1652239250000|2022-05-11 03:20:50|52.71|49.91|52.74|49.94|52.76|49.96|52.71|49.91|0
1652239260000|2022-05-11 03:21:00|52.76|49.96|52.74|49.94|52.76|49.96|52.74|49.94|0
1652239270000|2022-05-11 03:21:10|52.81|50.01|52.88|50.08|52.88|50.08|52.81|50.01|0
1652239280000|2022-05-11 03:21:20|52.93|50.13|52.91|50.11|52.93|50.13|52.91|50.11|0
1652239310000|2022-05-11 03:21:50|52.88|50.08|52.86|50.06|52.88|50.08|52.86|50.06|0
1652239330000|2022-05-11 03:22:10|52.83|50.03|52.86|50.06|52.86|50.06|52.81|50.01|0
1652239340000|2022-05-11 03:22:20|52.88|50.08|52.91|50.11|52.91|50.11|52.86|50.06|0
1652239350000|2022-05-11 03:22:30|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1652239360000|2022-05-11 03:22:40|52.81|50.01|52.86|50.06|52.86|50.06|52.81|50.01|0
1652239370000|2022-05-11 03:22:50|52.83|50.03|52.86|50.06|52.86|50.06|52.83|50.03|0
1652239380000|2022-05-11 03:23:00|52.88|50.08|52.91|50.11|52.93|50.13|52.88|50.08|0
1652239390000|2022-05-11 03:23:10|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1652239400000|2022-05-11 03:23:20|52.81|50.01|52.81|50.01|52.81|50.01|52.81|50.01|0
1652239440000|2022-05-11 03:24:00|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1652239450000|2022-05-11 03:24:10|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1652239460000|2022-05-11 03:24:20|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1652239470000|2022-05-11 03:24:30|52.88|50.08|52.88|50.08|52.91|50.11|52.88|50.08|0
1652239480000|2022-05-11 03:24:40|52.91|50.11|52.88|50.08|52.91|50.11|52.88|50.08|0
1652239490000|2022-05-11 03:24:50|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1652239500000|2022-05-11 03:25:00|52.83|50.03|52.86|50.06|52.86|50.06|52.83|50.03|0
1652239510000|2022-05-11 03:25:10|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1652239530000|2022-05-11 03:25:30|52.88|50.08|52.91|50.11|52.91|50.11|52.86|50.06|0
1652239550000|2022-05-11 03:25:50|52.93|50.13|52.73|49.93|52.93|50.13|52.73|49.93|0
1652239560000|2022-05-11 03:26:00|52.76|49.96|52.73|49.93|52.76|49.96|52.71|49.91|0
1652239570000|2022-05-11 03:26:10|52.76|49.96|52.76|49.96|52.76|49.96|52.71|49.91|0
1652239580000|2022-05-11 03:26:20|52.78|49.98|52.78|49.98|52.78|49.98|52.76|49.96|0
1652239590000|2022-05-11 03:26:30|52.81|50.01|52.81|50.01|52.81|50.01|52.81|50.01|0
1652239600000|2022-05-11 03:26:40|52.76|49.96|52.76|49.96|52.78|49.98|52.76|49.96|0
1652239610000|2022-05-11 03:26:50|52.73|49.93|52.76|49.96|52.76|49.96|52.73|49.93|0
1652239620000|2022-05-11 03:27:00|52.73|49.93|52.73|49.93|52.73|49.93|52.71|49.91|0
1652239630000|2022-05-11 03:27:10|52.76|49.96|52.73|49.93|52.76|49.96|52.71|49.91|0
1652239640000|2022-05-11 03:27:20|52.71|49.91|52.71|49.91|52.73|49.93|52.71|49.91|0
1652239650000|2022-05-11 03:27:30|52.73|49.93|52.73|49.93|52.76|49.96|52.73|49.93|0
1652239660000|2022-05-11 03:27:40|52.76|49.96|52.81|50.01|52.81|50.01|52.76|49.96|0
1652239680000|2022-05-11 03:28:00|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1652239690000|2022-05-11 03:28:10|52.83|50.03|52.81|50.01|52.83|50.03|52.81|50.01|0
1652239700000|2022-05-11 03:28:20|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1652239710000|2022-05-11 03:28:30|52.81|50.01|52.81|50.01|52.81|50.01|52.81|50.01|0
1652239720000|2022-05-11 03:28:40|52.78|49.98|52.76|49.96|52.78|49.98|52.76|49.96|0
1652239730000|2022-05-11 03:28:50|52.71|49.91|52.73|49.93|52.76|49.96|52.71|49.91|0
1652239740000|2022-05-11 03:29:00|52.71|49.91|52.66|49.86|52.71|49.91|52.66|49.86|0
1652239750000|2022-05-11 03:29:10|52.68|49.88|52.71|49.91|52.71|49.91|52.68|49.88|0
1652239760000|2022-05-11 03:29:20|52.68|49.88|52.76|49.96|52.76|49.96|52.68|49.88|0
1652239770000|2022-05-11 03:29:30|52.81|50.01|52.78|49.98|52.81|50.01|52.76|49.96|0
1652239780000|2022-05-11 03:29:40|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1652239800000|2022-05-11 03:30:00|52.83|50.03|52.76|49.96|52.83|50.03|52.76|49.96|0
1652239820000|2022-05-11 03:30:20|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1652239830000|2022-05-11 03:30:30|52.81|50.01|52.81|50.01|52.81|50.01|52.78|49.98|0
1652239840000|2022-05-11 03:30:40|52.78|49.98|52.81|50.01|52.81|50.01|52.78|49.98|0
1652239850000|2022-05-11 03:30:50|52.78|49.98|52.81|50.01|52.81|50.01|52.78|49.98|0
1652239860000|2022-05-11 03:31:00|52.76|49.96|52.71|49.91|52.76|49.96|52.71|49.91|0
1652239900000|2022-05-11 03:31:40|52.73|49.93|52.71|49.91|52.76|49.96|52.71|49.91|0
1652239920000|2022-05-11 03:32:00|52.68|49.88|52.71|49.91|52.71|49.91|52.68|49.88|0
1652239930000|2022-05-11 03:32:10|52.68|49.88|52.71|49.91|52.71|49.91|52.68|49.88|0
1652239940000|2022-05-11 03:32:20|52.68|49.88|52.71|49.91|52.71|49.91|52.68|49.88|0
1652239950000|2022-05-11 03:32:30|52.76|49.96|52.71|49.91|52.76|49.96|52.71|49.91|0
1652239970000|2022-05-11 03:32:50|52.68|49.88|52.71|49.91|52.71|49.91|52.68|49.88|0
1652239990000|2022-05-11 03:33:10|52.68|49.88|52.66|49.86|52.68|49.88|52.66|49.86|0
1652240000000|2022-05-11 03:33:20|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1652240010000|2022-05-11 03:33:30|52.71|49.91|52.71|49.91|52.73|49.93|52.71|49.91|0
1652240020000|2022-05-11 03:33:40|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1652240040000|2022-05-11 03:34:00|52.68|49.88|52.71|49.91|52.71|49.91|52.68|49.88|0
1652240050000|2022-05-11 03:34:10|52.66|49.86|52.71|49.91|52.71|49.91|52.66|49.86|0
1652240060000|2022-05-11 03:34:20|52.68|49.88|52.71|49.91|52.71|49.91|52.68|49.88|0
1652240070000|2022-05-11 03:34:30|52.66|49.86|52.56|49.76|52.66|49.86|52.56|49.76|0
1652240080000|2022-05-11 03:34:40|52.58|49.78|52.56|49.76|52.58|49.78|52.56|49.76|0
1652240090000|2022-05-11 03:34:50|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1652240100000|2022-05-11 03:35:00|52.61|49.81|52.66|49.86|52.66|49.86|52.61|49.81|0
1652240120000|2022-05-11 03:35:20|52.71|49.91|52.71|49.91|52.71|49.91|52.68|49.88|0
1652240130000|2022-05-11 03:35:30|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1652240140000|2022-05-11 03:35:40|52.63|49.83|52.63|49.83|52.63|49.83|52.61|49.81|0
1652240150000|2022-05-11 03:35:50|52.61|49.81|52.68|49.88|52.68|49.88|52.61|49.81|0
1652240160000|2022-05-11 03:36:00|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1652240180000|2022-05-11 03:36:20|52.66|49.86|52.71|49.91|52.71|49.91|52.66|49.86|0
1652240190000|2022-05-11 03:36:30|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1652240200000|2022-05-11 03:36:40|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1652240230000|2022-05-11 03:37:10|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1652240240000|2022-05-11 03:37:20|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1652240250000|2022-05-11 03:37:30|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1652240270000|2022-05-11 03:37:50|52.68|49.88|52.73|49.93|52.73|49.93|52.68|49.88|0
1652240280000|2022-05-11 03:38:00|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1652240330000|2022-05-11 03:38:50|52.73|49.93|52.71|49.91|52.73|49.93|52.71|49.91|0
1652240360000|2022-05-11 03:39:20|52.61|49.81|52.66|49.86|52.66|49.86|52.61|49.81|0
1652240370000|2022-05-11 03:39:30|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1652240380000|2022-05-11 03:39:40|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1652240390000|2022-05-11 03:39:50|52.56|49.76|52.56|49.76|52.58|49.78|52.56|49.76|0
1652240400000|2022-05-11 03:40:00|52.58|49.78|52.61|49.81|52.61|49.81|52.56|49.76|0
1652240410000|2022-05-11 03:40:10|52.58|49.78|52.51|49.71|52.58|49.78|52.51|49.71|0
1652240420000|2022-05-11 03:40:20|52.36|49.56|52.44|49.64|52.44|49.64|52.36|49.56|0
1652240430000|2022-05-11 03:40:30|52.46|49.66|52.46|49.66|52.46|49.66|52.46|49.66|0
1652240440000|2022-05-11 03:40:40|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1652240450000|2022-05-11 03:40:50|52.39|49.59|52.31|49.51|52.39|49.59|52.31|49.51|0
1652240460000|2022-05-11 03:41:00|52.29|49.49|52.27|49.47|52.29|49.49|52.27|49.47|0
1652240480000|2022-05-11 03:41:20|52.31|49.51|52.31|49.51|52.31|49.51|52.31|49.51|0
1652240490000|2022-05-11 03:41:30|52.29|49.49|52.12|49.32|52.29|49.49|52.12|49.32|0
1652240500000|2022-05-11 03:41:40|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1652240510000|2022-05-11 03:41:50|52.12|49.32|52.12|49.32|52.17|49.37|52.12|49.32|0
1652240530000|2022-05-11 03:42:10|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1652240540000|2022-05-11 03:42:20|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1652240550000|2022-05-11 03:42:30|52.09|49.29|52.17|49.37|52.17|49.37|52.09|49.29|0
1652240570000|2022-05-11 03:42:50|52.22|49.42|52.26|49.46|52.26|49.46|52.22|49.42|0
1652240580000|2022-05-11 03:43:00|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1652240590000|2022-05-11 03:43:10|52.24|49.44|52.24|49.44|52.26|49.46|52.24|49.44|0
1652240600000|2022-05-11 03:43:20|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1652240610000|2022-05-11 03:43:30|52.31|49.51|52.31|49.51|52.31|49.51|52.31|49.51|0
1652240630000|2022-05-11 03:43:50|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1652240640000|2022-05-11 03:44:00|52.29|49.49|52.26|49.46|52.29|49.49|52.26|49.46|0
1652240660000|2022-05-11 03:44:20|52.24|49.44|52.26|49.46|52.26|49.46|52.24|49.44|0
1652240680000|2022-05-11 03:44:40|52.31|49.51|52.36|49.56|52.36|49.56|52.31|49.51|0
1652240710000|2022-05-11 03:45:10|52.41|49.61|52.56|49.76|52.56|49.76|52.41|49.61|0
1652240720000|2022-05-11 03:45:20|52.51|49.71|52.51|49.71|52.56|49.76|52.51|49.71|0
1652240730000|2022-05-11 03:45:30|52.66|49.86|52.63|49.83|52.66|49.86|52.61|49.81|0
1652240740000|2022-05-11 03:45:40|52.61|49.81|52.61|49.81|52.61|49.81|52.61|49.81|0
1652240750000|2022-05-11 03:45:50|52.65|49.85|52.7|49.9|52.7|49.9|52.65|49.85|0
1652240760000|2022-05-11 03:46:00|52.73|49.93|52.75|49.95|52.75|49.95|52.73|49.93|0
1652240770000|2022-05-11 03:46:10|52.7|49.9|52.73|49.93|52.75|49.95|52.7|49.9|0
1652240780000|2022-05-11 03:46:20|52.7|49.9|52.8|50|52.8|50|52.7|49.9|0
1652240790000|2022-05-11 03:46:30|52.83|50.03|52.9|50.1|52.9|50.1|52.8|50|0
1652240800000|2022-05-11 03:46:40|52.87|50.07|52.9|50.1|52.9|50.1|52.87|50.07|0
1652240820000|2022-05-11 03:47:00|52.95|50.15|52.95|50.15|52.95|50.15|52.9|50.1|0
1652240830000|2022-05-11 03:47:10|53|50.2|53|50.2|53|50.2|53|50.2|0
1652240850000|2022-05-11 03:47:30|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1652240860000|2022-05-11 03:47:40|52.9|50.1|52.95|50.15|52.95|50.15|52.9|50.1|0
1652240870000|2022-05-11 03:47:50|52.92|50.12|52.95|50.15|52.95|50.15|52.9|50.1|0
1652240880000|2022-05-11 03:48:00|52.92|50.12|52.9|50.1|52.92|50.12|52.9|50.1|0
1652240890000|2022-05-11 03:48:10|52.85|50.05|52.9|50.1|52.9|50.1|52.85|50.05|0
1652240900000|2022-05-11 03:48:20|52.87|50.07|52.85|50.05|52.9|50.1|52.85|50.05|0
1652240910000|2022-05-11 03:48:30|52.87|50.07|52.9|50.1|52.9|50.1|52.87|50.07|0
1652240920000|2022-05-11 03:48:40|52.95|50.15|52.9|50.1|52.95|50.15|52.9|50.1|0
1652240930000|2022-05-11 03:48:50|52.95|50.15|53|50.2|53|50.2|52.95|50.15|0
1652240940000|2022-05-11 03:49:00|52.97|50.17|52.95|50.15|52.97|50.17|52.95|50.15|0
1652240950000|2022-05-11 03:49:10|52.97|50.17|52.97|50.17|52.97|50.17|52.95|50.15|0
1652240960000|2022-05-11 03:49:20|52.95|50.15|53|50.2|53|50.2|52.95|50.15|0
1652240980000|2022-05-11 03:49:40|52.97|50.17|52.95|50.15|53|50.2|52.95|50.15|0
1652240990000|2022-05-11 03:49:50|52.9|50.1|52.9|50.1|52.9|50.1|52.9|50.1|0
1652241000000|2022-05-11 03:50:00|52.95|50.15|52.97|50.17|52.97|50.17|52.95|50.15|0
1652241010000|2022-05-11 03:50:10|52.87|50.07|52.9|50.1|52.9|50.1|52.87|50.07|0
1652241020000|2022-05-11 03:50:20|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1652241030000|2022-05-11 03:50:30|52.9|50.1|52.9|50.1|52.9|50.1|52.9|50.1|0
1652241040000|2022-05-11 03:50:40|52.85|50.05|52.85|50.05|52.85|50.05|52.85|50.05|0
1652241050000|2022-05-11 03:50:50|52.8|50|52.8|50|52.8|50|52.8|50|0
1652241070000|2022-05-11 03:51:10|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1652241090000|2022-05-11 03:51:30|52.73|49.93|52.8|50|52.8|50|52.73|49.93|0
1652241100000|2022-05-11 03:51:40|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1652241110000|2022-05-11 03:51:50|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1652241120000|2022-05-11 03:52:00|52.77|49.97|52.75|49.95|52.8|50|52.75|49.95|0
1652241130000|2022-05-11 03:52:10|52.73|49.93|52.75|49.95|52.75|49.95|52.73|49.93|0
1652241140000|2022-05-11 03:52:20|52.73|49.93|52.65|49.85|52.73|49.93|52.65|49.85|0
1652241150000|2022-05-11 03:52:30|52.63|49.83|52.6|49.8|52.63|49.83|52.6|49.8|0
1652241170000|2022-05-11 03:52:50|52.55|49.75|52.65|49.85|52.65|49.85|52.55|49.75|0
1652241180000|2022-05-11 03:53:00|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1652241190000|2022-05-11 03:53:10|52.65|49.85|52.6|49.8|52.68|49.88|52.6|49.8|0
1652241210000|2022-05-11 03:53:30|52.65|49.85|52.63|49.83|52.65|49.85|52.63|49.83|0
1652241220000|2022-05-11 03:53:40|52.6|49.8|52.53|49.73|52.6|49.8|52.53|49.73|0
1652241230000|2022-05-11 03:53:50|52.55|49.75|52.5|49.7|52.55|49.75|52.5|49.7|0
1652241240000|2022-05-11 03:54:00|52.46|49.66|52.41|49.61|52.46|49.66|52.41|49.61|0
1652241250000|2022-05-11 03:54:10|52.46|49.66|52.26|49.46|52.46|49.66|52.26|49.46|0
1652241260000|2022-05-11 03:54:20|52.31|49.51|52.36|49.56|52.36|49.56|52.31|49.51|0
1652241270000|2022-05-11 03:54:30|52.38|49.58|52.46|49.66|52.46|49.66|52.38|49.58|0
1652241280000|2022-05-11 03:54:40|52.43|49.63|52.41|49.61|52.43|49.63|52.36|49.56|0
1652241290000|2022-05-11 03:54:50|52.46|49.66|52.36|49.56|52.46|49.66|52.36|49.56|0
1652241300000|2022-05-11 03:55:00|52.43|49.63|52.46|49.66|52.46|49.66|52.43|49.63|0
1652241310000|2022-05-11 03:55:10|52.43|49.63|52.43|49.63|52.46|49.66|52.43|49.63|0
1652241320000|2022-05-11 03:55:20|52.46|49.66|52.46|49.66|52.46|49.66|52.46|49.66|0
1652241340000|2022-05-11 03:55:40|52.41|49.61|52.43|49.63|52.43|49.63|52.41|49.61|0
1652241350000|2022-05-11 03:55:50|52.41|49.61|52.41|49.61|52.41|49.61|52.38|49.58|0
1652241360000|2022-05-11 03:56:00|52.36|49.56|52.41|49.61|52.41|49.61|52.36|49.56|0
1652241370000|2022-05-11 03:56:10|52.46|49.66|52.46|49.66|52.46|49.66|52.46|49.66|0
1652241380000|2022-05-11 03:56:20|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1652241390000|2022-05-11 03:56:30|52.46|49.66|52.45|49.65|52.48|49.68|52.45|49.65|0
1652241410000|2022-05-11 03:56:50|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1652241420000|2022-05-11 03:57:00|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1652241430000|2022-05-11 03:57:10|52.5|49.7|52.58|49.78|52.58|49.78|52.5|49.7|0
1652241440000|2022-05-11 03:57:20|52.55|49.75|52.63|49.83|52.63|49.83|52.55|49.75|0
1652241450000|2022-05-11 03:57:30|52.65|49.85|52.63|49.83|52.65|49.85|52.63|49.83|0
1652241460000|2022-05-11 03:57:40|52.62|49.82|52.62|49.82|52.62|49.82|52.6|49.8|0
1652241470000|2022-05-11 03:57:50|52.6|49.8|52.65|49.85|52.65|49.85|52.6|49.8|0
1652241480000|2022-05-11 03:58:00|52.6|49.8|52.62|49.82|52.65|49.85|52.6|49.8|0
1652241490000|2022-05-11 03:58:10|52.65|49.85|52.65|49.85|52.7|49.9|52.65|49.85|0
1652241500000|2022-05-11 03:58:20|52.6|49.8|52.6|49.8|52.65|49.85|52.6|49.8|0
1652241510000|2022-05-11 03:58:30|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1652241520000|2022-05-11 03:58:40|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652241530000|2022-05-11 03:58:50|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1652241540000|2022-05-11 03:59:00|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652241580000|2022-05-11 03:59:40|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1652241590000|2022-05-11 03:59:50|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652241600000|2022-05-11 04:00:00|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1652241610000|2022-05-11 04:00:10|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652241620000|2022-05-11 04:00:20|52.53|49.73|52.6|49.8|52.6|49.8|52.53|49.73|0
1652241640000|2022-05-11 04:00:40|52.57|49.77|52.55|49.75|52.57|49.77|52.55|49.75|0
1652241650000|2022-05-11 04:00:50|52.5|49.7|52.55|49.75|52.55|49.75|52.5|49.7|0
1652241660000|2022-05-11 04:01:00|52.5|49.7|52.45|49.65|52.5|49.7|52.45|49.65|0
1652241670000|2022-05-11 04:01:10|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1652241680000|2022-05-11 04:01:20|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1652241690000|2022-05-11 04:01:30|52.5|49.7|52.5|49.7|52.53|49.73|52.48|49.68|0
1652241700000|2022-05-11 04:01:40|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1652241710000|2022-05-11 04:01:50|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1652241720000|2022-05-11 04:02:00|52.48|49.68|52.6|49.8|52.6|49.8|52.48|49.68|0
1652241750000|2022-05-11 04:02:30|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1652241760000|2022-05-11 04:02:40|52.67|49.87|52.62|49.82|52.67|49.87|52.62|49.82|0
1652241770000|2022-05-11 04:02:50|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1652241780000|2022-05-11 04:03:00|52.6|49.8|52.55|49.75|52.6|49.8|52.55|49.75|0
1652241800000|2022-05-11 04:03:20|52.57|49.77|52.55|49.75|52.57|49.77|52.55|49.75|0
1652241820000|2022-05-11 04:03:40|52.57|49.77|52.62|49.82|52.62|49.82|52.57|49.77|0
1652241830000|2022-05-11 04:03:50|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1652241840000|2022-05-11 04:04:00|52.67|49.87|52.7|49.9|52.7|49.9|52.65|49.85|0
1652241850000|2022-05-11 04:04:10|52.75|49.95|52.65|49.85|52.75|49.95|52.65|49.85|0
1652241860000|2022-05-11 04:04:20|52.67|49.87|52.8|50|52.8|50|52.67|49.87|0
1652241870000|2022-05-11 04:04:30|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1652241880000|2022-05-11 04:04:40|52.8|50|52.8|50|52.8|50|52.8|50|0
1652241900000|2022-05-11 04:05:00|52.77|49.97|52.8|50|52.8|50|52.77|49.97|0
1652241910000|2022-05-11 04:05:10|52.84|50.04|52.79|49.99|52.84|50.04|52.79|49.99|0
1652241920000|2022-05-11 04:05:20|52.82|50.02|52.79|49.99|52.82|50.02|52.79|49.99|0
1652241950000|2022-05-11 04:05:50|52.84|50.04|52.84|50.04|52.84|50.04|52.84|50.04|0
1652241970000|2022-05-11 04:06:10|52.79|49.99|52.77|49.97|52.79|49.99|52.77|49.97|0
1652241980000|2022-05-11 04:06:20|52.79|49.99|52.79|49.99|52.79|49.99|52.79|49.99|0
1652241990000|2022-05-11 04:06:30|52.77|49.97|52.72|49.92|52.77|49.97|52.72|49.92|0
1652242000000|2022-05-11 04:06:40|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1652242010000|2022-05-11 04:06:50|52.75|49.95|52.72|49.92|52.75|49.95|52.72|49.92|0
1652242030000|2022-05-11 04:07:10|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1652242050000|2022-05-11 04:07:30|52.65|49.85|52.7|49.9|52.7|49.9|52.65|49.85|0
1652242080000|2022-05-11 04:08:00|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1652242160000|2022-05-11 04:09:20|52.77|49.97|52.79|49.99|52.79|49.99|52.77|49.97|0
1652242170000|2022-05-11 04:09:30|52.77|49.97|52.77|49.97|52.77|49.97|52.77|49.97|0
1652242180000|2022-05-11 04:09:40|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1652242200000|2022-05-11 04:10:00|52.79|49.99|52.74|49.94|52.79|49.99|52.74|49.94|0
1652242220000|2022-05-11 04:10:20|52.79|49.99|52.79|49.99|52.79|49.99|52.79|49.99|0
1652242240000|2022-05-11 04:10:40|52.77|49.97|52.74|49.94|52.79|49.99|52.74|49.94|0
1652242250000|2022-05-11 04:10:50|52.79|49.99|52.79|49.99|52.79|49.99|52.79|49.99|0
1652242260000|2022-05-11 04:11:00|52.77|49.97|52.79|49.99|52.79|49.99|52.77|49.97|0
1652242270000|2022-05-11 04:11:10|52.77|49.97|52.82|50.02|52.82|50.02|52.77|49.97|0
1652242280000|2022-05-11 04:11:20|52.79|49.99|52.79|49.99|52.79|49.99|52.79|49.99|0
1652242310000|2022-05-11 04:11:50|52.77|49.97|52.74|49.94|52.77|49.97|52.74|49.94|0
1652242390000|2022-05-11 04:13:10|52.79|49.99|52.79|49.99|52.79|49.99|52.79|49.99|0
1652242410000|2022-05-11 04:13:30|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1652242480000|2022-05-11 04:14:40|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652242490000|2022-05-11 04:14:50|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652242500000|2022-05-11 04:15:00|52.64|49.84|52.69|49.89|52.69|49.89|52.64|49.84|0
1652242510000|2022-05-11 04:15:10|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1652242520000|2022-05-11 04:15:20|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1652242530000|2022-05-11 04:15:30|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1652242550000|2022-05-11 04:15:50|52.67|49.87|52.55|49.75|52.67|49.87|52.55|49.75|0
1652242570000|2022-05-11 04:16:10|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1652242580000|2022-05-11 04:16:20|52.45|49.65|52.5|49.7|52.5|49.7|52.45|49.65|0
1652242620000|2022-05-11 04:17:00|52.59|49.79|52.59|49.79|52.59|49.79|52.59|49.79|0
1652242700000|2022-05-11 04:18:20|52.62|49.82|52.59|49.79|52.64|49.84|52.59|49.79|0
1652242710000|2022-05-11 04:18:30|52.57|49.77|52.54|49.74|52.57|49.77|52.54|49.74|0
1652242750000|2022-05-11 04:19:10|52.52|49.72|52.54|49.74|52.54|49.74|52.52|49.72|0
1652242770000|2022-05-11 04:19:30|52.59|49.79|52.59|49.79|52.59|49.79|52.59|49.79|0
1652242800000|2022-05-11 04:20:00|52.54|49.74|52.52|49.72|52.54|49.74|52.52|49.72|0
1652242810000|2022-05-11 04:20:10|52.5|49.7|52.52|49.72|52.52|49.72|52.5|49.7|0
1652242820000|2022-05-11 04:20:20|52.5|49.7|52.52|49.72|52.52|49.72|52.5|49.7|0
1652242830000|2022-05-11 04:20:30|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1652242840000|2022-05-11 04:20:40|52.45|49.65|52.47|49.67|52.49|49.69|52.45|49.65|0
1652242850000|2022-05-11 04:20:50|52.45|49.65|52.45|49.65|52.45|49.65|52.42|49.62|0
1652242860000|2022-05-11 04:21:00|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1652242890000|2022-05-11 04:21:30|52.47|49.67|52.49|49.69|52.49|49.69|52.47|49.67|0
1652242900000|2022-05-11 04:21:40|52.54|49.74|52.54|49.74|52.54|49.74|52.52|49.72|0
1652242910000|2022-05-11 04:21:50|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1652242930000|2022-05-11 04:22:10|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1652242960000|2022-05-11 04:22:40|52.59|49.79|52.54|49.74|52.59|49.79|52.54|49.74|0
1652242970000|2022-05-11 04:22:50|52.59|49.79|52.59|49.79|52.59|49.79|52.59|49.79|0
1652242990000|2022-05-11 04:23:10|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1652243000000|2022-05-11 04:23:20|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1652243010000|2022-05-11 04:23:30|52.54|49.74|52.54|49.74|52.54|49.74|52.52|49.72|0
1652243020000|2022-05-11 04:23:40|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1652243030000|2022-05-11 04:23:50|52.47|49.67|52.44|49.64|52.47|49.67|52.44|49.64|0
1652243040000|2022-05-11 04:24:00|52.42|49.62|52.44|49.64|52.44|49.64|52.42|49.62|0
1652243080000|2022-05-11 04:24:40|52.4|49.6|52.4|49.6|52.44|49.64|52.4|49.6|0
1652243090000|2022-05-11 04:24:50|52.3|49.5|52.35|49.55|52.35|49.55|52.25|49.45|0
1652243100000|2022-05-11 04:25:00|52.4|49.6|52.35|49.55|52.4|49.6|52.35|49.55|0
1652243110000|2022-05-11 04:25:10|52.4|49.6|52.25|49.45|52.4|49.6|52.25|49.45|0
1652243120000|2022-05-11 04:25:20|52.3|49.5|52.3|49.5|52.3|49.5|52.27|49.47|0
1652243130000|2022-05-11 04:25:30|52.22|49.42|52.22|49.42|52.25|49.45|52.22|49.42|0
1652243140000|2022-05-11 04:25:40|52.2|49.4|52.15|49.35|52.2|49.4|52.15|49.35|0
1652243150000|2022-05-11 04:25:50|52.17|49.37|52.25|49.45|52.25|49.45|52.17|49.37|0
1652243160000|2022-05-11 04:26:00|52.3|49.5|52.32|49.52|52.32|49.52|52.3|49.5|0
1652243170000|2022-05-11 04:26:10|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1652243180000|2022-05-11 04:26:20|52.37|49.57|52.35|49.55|52.37|49.57|52.35|49.55|0
1652243190000|2022-05-11 04:26:30|52.27|49.47|52.3|49.5|52.3|49.5|52.27|49.47|0
1652243200000|2022-05-11 04:26:40|52.32|49.52|52.35|49.55|52.35|49.55|52.32|49.52|0
1652243210000|2022-05-11 04:26:50|52.32|49.52|52.35|49.55|52.35|49.55|52.32|49.52|0
1652243220000|2022-05-11 04:27:00|52.32|49.52|52.3|49.5|52.35|49.55|52.3|49.5|0
1652243240000|2022-05-11 04:27:20|52.22|49.42|52.25|49.45|52.25|49.45|52.22|49.42|0
1652243250000|2022-05-11 04:27:30|52.2|49.4|52.25|49.45|52.25|49.45|52.2|49.4|0
1652243260000|2022-05-11 04:27:40|52.27|49.47|52.27|49.47|52.27|49.47|52.27|49.47|0
1652243270000|2022-05-11 04:27:50|52.3|49.5|52.25|49.45|52.3|49.5|52.25|49.45|0
1652243280000|2022-05-11 04:28:00|52.22|49.42|52.22|49.42|52.25|49.45|52.22|49.42|0
1652243290000|2022-05-11 04:28:10|52.2|49.4|52.2|49.4|52.2|49.4|52.2|49.4|0
1652243340000|2022-05-11 04:29:00|52.22|49.42|52.25|49.45|52.25|49.45|52.22|49.42|0
1652243400000|2022-05-11 04:30:00|52.34|49.54|52.39|49.59|52.39|49.59|52.34|49.54|0
1652243410000|2022-05-11 04:30:10|52.44|49.64|52.39|49.59|52.44|49.64|52.39|49.59|0
1652243420000|2022-05-11 04:30:20|52.37|49.57|52.37|49.57|52.37|49.57|52.34|49.54|0
1652243430000|2022-05-11 04:30:30|52.34|49.54|52.3|49.5|52.34|49.54|52.3|49.5|0
1652243450000|2022-05-11 04:30:50|52.39|49.59|52.39|49.59|52.44|49.64|52.39|49.59|0
1652243460000|2022-05-11 04:31:00|52.32|49.52|52.34|49.54|52.34|49.54|52.32|49.52|0
1652243470000|2022-05-11 04:31:10|52.32|49.52|52.3|49.5|52.32|49.52|52.27|49.47|0
1652243480000|2022-05-11 04:31:20|52.25|49.45|52.25|49.45|52.25|49.45|52.25|49.45|0
1652243490000|2022-05-11 04:31:30|52.3|49.5|52.3|49.5|52.3|49.5|52.3|49.5|0
1652243520000|2022-05-11 04:32:00|52.25|49.45|52.3|49.5|52.3|49.5|52.25|49.45|0
1652243530000|2022-05-11 04:32:10|52.34|49.54|52.39|49.59|52.39|49.59|52.34|49.54|0
1652243540000|2022-05-11 04:32:20|52.37|49.57|52.3|49.5|52.37|49.57|52.3|49.5|0
1652243550000|2022-05-11 04:32:30|52.34|49.54|52.27|49.47|52.34|49.54|52.25|49.45|0
1652243560000|2022-05-11 04:32:40|52.25|49.45|52.25|49.45|52.25|49.45|52.25|49.45|0
1652243580000|2022-05-11 04:33:00|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1652243590000|2022-05-11 04:33:10|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1652243600000|2022-05-11 04:33:20|52.39|49.59|52.44|49.64|52.44|49.64|52.39|49.59|0
1652243610000|2022-05-11 04:33:30|52.39|49.59|52.37|49.57|52.39|49.59|52.34|49.54|0
1652243620000|2022-05-11 04:33:40|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1652243640000|2022-05-11 04:34:00|52.49|49.69|52.49|49.69|52.49|49.69|52.42|49.62|0
1652243660000|2022-05-11 04:34:20|52.44|49.64|52.42|49.62|52.44|49.64|52.42|49.62|0
1652243670000|2022-05-11 04:34:30|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1652243690000|2022-05-11 04:34:50|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1652243700000|2022-05-11 04:35:00|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1652243720000|2022-05-11 04:35:20|52.42|49.62|52.39|49.59|52.42|49.62|52.39|49.59|0
1652243730000|2022-05-11 04:35:30|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1652243740000|2022-05-11 04:35:40|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652243750000|2022-05-11 04:35:50|52.34|49.54|52.32|49.52|52.34|49.54|52.32|49.52|0
1652243760000|2022-05-11 04:36:00|52.34|49.54|52.29|49.49|52.34|49.54|52.29|49.49|0
1652243770000|2022-05-11 04:36:10|52.32|49.52|52.37|49.57|52.37|49.57|52.32|49.52|0
1652243780000|2022-05-11 04:36:20|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652243790000|2022-05-11 04:36:30|52.34|49.54|52.39|49.59|52.39|49.59|52.34|49.54|0
1652243800000|2022-05-11 04:36:40|52.41|49.61|52.49|49.69|52.49|49.69|52.41|49.61|0
1652243810000|2022-05-11 04:36:50|52.54|49.74|52.59|49.79|52.59|49.79|52.54|49.74|0
1652243820000|2022-05-11 04:37:00|52.54|49.74|52.49|49.69|52.54|49.74|52.49|49.69|0
1652243830000|2022-05-11 04:37:10|52.44|49.64|52.44|49.64|52.46|49.66|52.44|49.64|0
1652243850000|2022-05-11 04:37:30|52.39|49.59|52.41|49.61|52.41|49.61|52.39|49.59|0
1652243860000|2022-05-11 04:37:40|52.44|49.64|52.41|49.61|52.44|49.64|52.41|49.61|0
1652243880000|2022-05-11 04:38:00|52.44|49.64|52.41|49.61|52.44|49.64|52.41|49.61|0
1652243890000|2022-05-11 04:38:10|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1652243900000|2022-05-11 04:38:20|52.39|49.59|52.34|49.54|52.39|49.59|52.34|49.54|0
1652243910000|2022-05-11 04:38:30|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652243930000|2022-05-11 04:38:50|52.41|49.61|52.44|49.64|52.46|49.66|52.41|49.61|0
1652243940000|2022-05-11 04:39:00|52.39|49.59|52.39|49.59|52.39|49.59|52.36|49.56|0
1652244000000|2022-05-11 04:40:00|52.44|49.64|52.54|49.74|52.54|49.74|52.44|49.64|0
1652244010000|2022-05-11 04:40:10|52.49|49.69|52.49|49.69|52.54|49.74|52.49|49.69|0
1652244020000|2022-05-11 04:40:20|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1652244030000|2022-05-11 04:40:30|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1652244040000|2022-05-11 04:40:40|52.39|49.59|52.49|49.69|52.49|49.69|52.39|49.59|0
1652244050000|2022-05-11 04:40:50|52.44|49.64|52.49|49.69|52.49|49.69|52.44|49.64|0
1652244060000|2022-05-11 04:41:00|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1652244080000|2022-05-11 04:41:20|52.39|49.59|52.41|49.61|52.41|49.61|52.39|49.59|0
1652244090000|2022-05-11 04:41:30|52.44|49.64|52.44|49.64|52.44|49.64|52.39|49.59|0
1652244110000|2022-05-11 04:41:50|52.41|49.61|52.39|49.59|52.41|49.61|52.39|49.59|0
1652244120000|2022-05-11 04:42:00|52.36|49.56|52.34|49.54|52.36|49.56|52.34|49.54|0
1652244130000|2022-05-11 04:42:10|52.39|49.59|52.36|49.56|52.39|49.59|52.36|49.56|0
1652244140000|2022-05-11 04:42:20|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1652244150000|2022-05-11 04:42:30|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1652244160000|2022-05-11 04:42:40|52.34|49.54|52.36|49.56|52.36|49.56|52.34|49.54|0
1652244170000|2022-05-11 04:42:50|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652244180000|2022-05-11 04:43:00|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1652244190000|2022-05-11 04:43:10|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652244200000|2022-05-11 04:43:20|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1652244210000|2022-05-11 04:43:30|52.36|49.56|52.39|49.59|52.39|49.59|52.36|49.56|0
1652244220000|2022-05-11 04:43:40|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1652244230000|2022-05-11 04:43:50|52.44|49.64|52.39|49.59|52.44|49.64|52.39|49.59|0
1652244240000|2022-05-11 04:44:00|52.36|49.56|52.44|49.64|52.44|49.64|52.36|49.56|0
1652244250000|2022-05-11 04:44:10|52.49|49.69|52.49|49.69|52.49|49.69|52.44|49.64|0
1652244260000|2022-05-11 04:44:20|52.46|49.66|52.41|49.61|52.46|49.66|52.41|49.61|0
1652244280000|2022-05-11 04:44:40|52.39|49.59|52.36|49.56|52.39|49.59|52.36|49.56|0
1652244290000|2022-05-11 04:44:50|52.34|49.54|52.36|49.56|52.36|49.56|52.34|49.54|0
1652244300000|2022-05-11 04:45:00|52.39|49.59|52.34|49.54|52.39|49.59|52.34|49.54|0
1652244310000|2022-05-11 04:45:10|52.36|49.56|52.39|49.59|52.39|49.59|52.36|49.56|0
1652244330000|2022-05-11 04:45:30|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1652244340000|2022-05-11 04:45:40|52.39|49.59|52.41|49.61|52.41|49.61|52.39|49.59|0
1652244350000|2022-05-11 04:45:50|52.44|49.64|52.46|49.66|52.46|49.66|52.44|49.64|0
1652244360000|2022-05-11 04:46:00|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1652244370000|2022-05-11 04:46:10|52.46|49.66|52.49|49.69|52.49|49.69|52.44|49.64|0
1652244380000|2022-05-11 04:46:20|52.46|49.66|52.46|49.66|52.46|49.66|52.46|49.66|0
1652244390000|2022-05-11 04:46:30|52.44|49.64|52.44|49.64|52.44|49.64|52.39|49.59|0
1652244400000|2022-05-11 04:46:40|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652244430000|2022-05-11 04:47:10|52.36|49.56|52.34|49.54|52.36|49.56|52.34|49.54|0
1652244450000|2022-05-11 04:47:30|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652244460000|2022-05-11 04:47:40|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1652244480000|2022-05-11 04:48:00|52.36|49.56|52.39|49.59|52.39|49.59|52.36|49.56|0
1652244500000|2022-05-11 04:48:20|52.36|49.56|52.36|49.56|52.39|49.59|52.36|49.56|0
1652244520000|2022-05-11 04:48:40|52.39|49.59|52.36|49.56|52.39|49.59|52.36|49.56|0
1652244530000|2022-05-11 04:48:50|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1652244540000|2022-05-11 04:49:00|52.41|49.61|52.44|49.64|52.44|49.64|52.41|49.61|0
1652244550000|2022-05-11 04:49:10|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652244600000|2022-05-11 04:50:00|52.41|49.61|52.39|49.59|52.41|49.61|52.39|49.59|0
1652244620000|2022-05-11 04:50:20|52.43|49.63|52.41|49.61|52.43|49.63|52.41|49.61|0
1652244630000|2022-05-11 04:50:30|52.39|49.59|52.41|49.61|52.41|49.61|52.39|49.59|0
1652244640000|2022-05-11 04:50:40|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652244650000|2022-05-11 04:50:50|52.41|49.61|52.41|49.61|52.41|49.61|52.41|49.61|0
1652244660000|2022-05-11 04:51:00|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652244670000|2022-05-11 04:51:10|52.41|49.61|52.39|49.59|52.43|49.63|52.39|49.59|0
1652244680000|2022-05-11 04:51:20|52.48|49.68|52.43|49.63|52.48|49.68|52.43|49.63|0
1652244690000|2022-05-11 04:51:30|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1652244710000|2022-05-11 04:51:50|52.53|49.73|52.56|49.76|52.56|49.76|52.51|49.71|0
1652244720000|2022-05-11 04:52:00|52.53|49.73|52.58|49.78|52.58|49.78|52.53|49.73|0
1652244730000|2022-05-11 04:52:10|52.56|49.76|52.58|49.78|52.58|49.78|52.56|49.76|0
1652244740000|2022-05-11 04:52:20|52.63|49.83|52.68|49.88|52.68|49.88|52.63|49.83|0
1652244750000|2022-05-11 04:52:30|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1652244760000|2022-05-11 04:52:40|52.7|49.9|52.68|49.88|52.7|49.9|52.68|49.88|0
1652244770000|2022-05-11 04:52:50|52.65|49.85|52.68|49.88|52.68|49.88|52.65|49.85|0
1652244780000|2022-05-11 04:53:00|52.65|49.85|52.63|49.83|52.65|49.85|52.63|49.83|0
1652244800000|2022-05-11 04:53:20|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1652244820000|2022-05-11 04:53:40|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1652244830000|2022-05-11 04:53:50|52.68|49.88|52.73|49.93|52.73|49.93|52.68|49.88|0
1652244840000|2022-05-11 04:54:00|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1652244860000|2022-05-11 04:54:20|52.63|49.83|52.65|49.85|52.65|49.85|52.63|49.83|0
1652244870000|2022-05-11 04:54:30|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1652244880000|2022-05-11 04:54:40|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1652244890000|2022-05-11 04:54:50|52.68|49.88|52.65|49.85|52.68|49.88|52.65|49.85|0
1652244900000|2022-05-11 04:55:00|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1652244910000|2022-05-11 04:55:10|52.83|50.03|52.53|49.73|52.83|50.03|52.53|49.73|0
1652244920000|2022-05-11 04:55:20|52.68|49.88|52.68|49.88|52.68|49.88|52.65|49.85|0
1652244930000|2022-05-11 04:55:30|52.73|49.93|52.68|49.88|52.73|49.93|52.68|49.88|0
1652244940000|2022-05-11 04:55:40|52.65|49.85|52.63|49.83|52.68|49.88|52.63|49.83|0
1652244970000|2022-05-11 04:56:10|52.68|49.88|52.68|49.88|52.68|49.88|52.65|49.85|0
1652244980000|2022-05-11 04:56:20|52.73|49.93|52.73|49.93|52.73|49.93|52.7|49.9|0
1652244990000|2022-05-11 04:56:30|52.75|49.95|52.73|49.93|52.75|49.95|52.73|49.93|0
1652245000000|2022-05-11 04:56:40|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1652245010000|2022-05-11 04:56:50|52.82|50.02|52.82|50.02|52.85|50.05|52.82|50.02|0
1652245030000|2022-05-11 04:57:10|52.85|50.05|52.87|50.07|52.87|50.07|52.85|50.05|0
1652245040000|2022-05-11 04:57:20|52.85|50.05|52.82|50.02|52.85|50.05|52.82|50.02|0
1652245050000|2022-05-11 04:57:30|52.87|50.07|52.82|50.02|52.87|50.07|52.82|50.02|0
1652245070000|2022-05-11 04:57:50|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1652245100000|2022-05-11 04:58:20|52.8|50|52.78|49.98|52.8|50|52.78|49.98|0
1652245120000|2022-05-11 04:58:40|52.82|50.02|52.87|50.07|52.87|50.07|52.82|50.02|0
1652245130000|2022-05-11 04:58:50|52.92|50.12|52.87|50.07|52.92|50.12|52.87|50.07|0
1652245140000|2022-05-11 04:59:00|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1652245150000|2022-05-11 04:59:10|52.87|50.07|52.87|50.07|52.87|50.07|52.87|50.07|0
1652245160000|2022-05-11 04:59:20|52.92|50.12|52.87|50.07|52.92|50.12|52.87|50.07|0
1652245170000|2022-05-11 04:59:30|52.92|50.12|52.87|50.07|52.92|50.12|52.87|50.07|0
1652245180000|2022-05-11 04:59:40|52.9|50.1|52.9|50.1|52.9|50.1|52.87|50.07|0
1652245200000|2022-05-11 05:00:00|52.92|50.12|52.87|50.07|52.92|50.12|52.87|50.07|0
1652245210000|2022-05-11 05:00:10|52.9|50.1|52.92|50.12|52.92|50.12|52.87|50.07|0
1652245230000|2022-05-11 05:00:30|52.97|50.17|53.02|50.22|53.02|50.22|52.97|50.17|0
1652245240000|2022-05-11 05:00:40|52.99|50.19|52.92|50.12|53.02|50.22|52.92|50.12|0
1652245250000|2022-05-11 05:00:50|52.95|50.15|52.92|50.12|52.95|50.15|52.92|50.12|0
1652245270000|2022-05-11 05:01:10|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1652245280000|2022-05-11 05:01:20|52.87|50.07|52.87|50.07|52.87|50.07|52.85|50.05|0
1652245290000|2022-05-11 05:01:30|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1652245300000|2022-05-11 05:01:40|52.77|49.97|52.82|50.02|52.82|50.02|52.77|49.97|0
1652245310000|2022-05-11 05:01:50|52.87|50.07|52.87|50.07|52.87|50.07|52.87|50.07|0
1652245320000|2022-05-11 05:02:00|52.85|50.05|52.82|50.02|52.85|50.05|52.82|50.02|0
1652245330000|2022-05-11 05:02:10|52.85|50.05|52.82|50.02|52.85|50.05|52.82|50.02|0
1652245340000|2022-05-11 05:02:20|52.87|50.07|52.82|50.02|52.87|50.07|52.82|50.02|0
1652245350000|2022-05-11 05:02:30|52.87|50.07|52.82|50.02|52.87|50.07|52.82|50.02|0
1652245360000|2022-05-11 05:02:40|52.8|50|52.77|49.97|52.8|50|52.77|49.97|0
1652245370000|2022-05-11 05:02:50|52.82|50.02|52.87|50.07|52.87|50.07|52.82|50.02|0
1652245380000|2022-05-11 05:03:00|52.9|50.1|52.9|50.1|52.9|50.1|52.9|50.1|0
1652245390000|2022-05-11 05:03:10|52.92|50.12|52.9|50.1|52.92|50.12|52.87|50.07|0
1652245400000|2022-05-11 05:03:20|52.87|50.07|52.92|50.12|52.92|50.12|52.87|50.07|0
1652245410000|2022-05-11 05:03:30|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1652245420000|2022-05-11 05:03:40|52.92|50.12|52.94|50.14|52.97|50.17|52.92|50.12|0
1652245430000|2022-05-11 05:03:50|52.92|50.12|52.97|50.17|52.97|50.17|52.92|50.12|0
1652245440000|2022-05-11 05:04:00|52.99|50.19|52.97|50.17|52.99|50.19|52.97|50.17|0
1652245450000|2022-05-11 05:04:10|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1652245460000|2022-05-11 05:04:20|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1652245470000|2022-05-11 05:04:30|52.97|50.17|52.92|50.12|53.02|50.22|52.92|50.12|0
1652245480000|2022-05-11 05:04:40|52.77|49.97|52.8|50|52.8|50|52.77|49.97|0
1652245490000|2022-05-11 05:04:50|52.77|49.97|52.82|50.02|52.82|50.02|52.77|49.97|0
1652245500000|2022-05-11 05:05:00|52.8|50|52.8|50|52.8|50|52.77|49.97|0
1652245510000|2022-05-11 05:05:10|52.77|49.97|52.85|50.05|52.85|50.05|52.77|49.97|0
1652245520000|2022-05-11 05:05:20|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1652245540000|2022-05-11 05:05:40|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1652245550000|2022-05-11 05:05:50|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1652245560000|2022-05-11 05:06:00|52.94|50.14|52.97|50.17|52.97|50.17|52.94|50.14|0
1652245570000|2022-05-11 05:06:10|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1652245580000|2022-05-11 05:06:20|52.99|50.19|53.02|50.22|53.02|50.22|52.99|50.19|0
1652245590000|2022-05-11 05:06:30|53.04|50.24|53.07|50.27|53.07|50.27|53.04|50.24|0
1652245600000|2022-05-11 05:06:40|53.04|50.24|53.07|50.27|53.07|50.27|53.04|50.24|0
1652245610000|2022-05-11 05:06:50|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1652245620000|2022-05-11 05:07:00|53.07|50.27|53.02|50.22|53.07|50.27|53.02|50.22|0
1652245640000|2022-05-11 05:07:20|53.07|50.27|53.02|50.22|53.07|50.27|53.02|50.22|0
1652245650000|2022-05-11 05:07:30|52.99|50.19|52.97|50.17|52.99|50.19|52.97|50.17|0
1652245660000|2022-05-11 05:07:40|52.99|50.19|53.02|50.22|53.02|50.22|52.99|50.19|0
1652245670000|2022-05-11 05:07:50|52.99|50.19|53.02|50.22|53.02|50.22|52.99|50.19|0
1652245680000|2022-05-11 05:08:00|52.99|50.19|52.97|50.17|53.02|50.22|52.97|50.17|0
1652245690000|2022-05-11 05:08:10|52.92|50.12|52.87|50.07|52.94|50.14|52.87|50.07|0
1652245700000|2022-05-11 05:08:20|52.89|50.09|52.92|50.12|52.92|50.12|52.89|50.09|0
1652245710000|2022-05-11 05:08:30|52.97|50.17|52.94|50.14|52.97|50.17|52.94|50.14|0
1652245720000|2022-05-11 05:08:40|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1652245730000|2022-05-11 05:08:50|52.92|50.12|52.87|50.07|52.92|50.12|52.87|50.07|0
1652245740000|2022-05-11 05:09:00|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1652245750000|2022-05-11 05:09:10|52.77|49.97|52.82|50.02|52.82|50.02|52.77|49.97|0
1652245770000|2022-05-11 05:09:30|52.77|49.97|52.72|49.92|52.77|49.97|52.72|49.92|0
1652245790000|2022-05-11 05:09:50|52.67|49.87|52.72|49.92|52.72|49.92|52.67|49.87|0
1652245800000|2022-05-11 05:10:00|52.77|49.97|52.72|49.92|52.77|49.97|52.72|49.92|0
1652245810000|2022-05-11 05:10:10|52.75|49.95|52.72|49.92|52.75|49.95|52.72|49.92|0
1652245820000|2022-05-11 05:10:20|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1652245830000|2022-05-11 05:10:30|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1652245840000|2022-05-11 05:10:40|52.65|49.85|52.62|49.82|52.65|49.85|52.62|49.82|0
1652245850000|2022-05-11 05:10:50|52.57|49.77|52.48|49.68|52.57|49.77|52.43|49.63|0
1652245860000|2022-05-11 05:11:00|52.53|49.73|52.53|49.73|52.53|49.73|52.53|49.73|0
1652245870000|2022-05-11 05:11:10|52.5|49.7|52.57|49.77|52.57|49.77|52.5|49.7|0
1652245880000|2022-05-11 05:11:20|52.62|49.82|52.62|49.82|52.62|49.82|52.6|49.8|0
1652245890000|2022-05-11 05:11:30|52.65|49.85|52.67|49.87|52.67|49.87|52.65|49.85|0
1652245900000|2022-05-11 05:11:40|52.65|49.85|52.67|49.87|52.67|49.87|52.65|49.85|0
1652245910000|2022-05-11 05:11:50|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1652245920000|2022-05-11 05:12:00|52.74|49.94|52.74|49.94|52.74|49.94|52.74|49.94|0
1652245930000|2022-05-11 05:12:10|52.72|49.92|52.72|49.92|52.77|49.97|52.72|49.92|0
1652245940000|2022-05-11 05:12:20|52.74|49.94|52.72|49.92|52.77|49.97|52.72|49.92|0
1652245950000|2022-05-11 05:12:30|52.7|49.9|52.74|49.94|52.74|49.94|52.7|49.9|0
1652245960000|2022-05-11 05:12:40|52.72|49.92|52.72|49.92|52.74|49.94|52.72|49.92|0
1652245970000|2022-05-11 05:12:50|52.77|49.97|52.79|49.99|52.82|50.02|52.77|49.97|0
1652245980000|2022-05-11 05:13:00|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1652245990000|2022-05-11 05:13:10|52.84|50.04|52.82|50.02|52.84|50.04|52.82|50.02|0
1652246010000|2022-05-11 05:13:30|52.77|49.97|52.74|49.94|52.77|49.97|52.72|49.92|0
1652246020000|2022-05-11 05:13:40|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1652246030000|2022-05-11 05:13:50|52.67|49.87|52.69|49.89|52.69|49.89|52.67|49.87|0
1652246040000|2022-05-11 05:14:00|52.67|49.87|52.62|49.82|52.67|49.87|52.62|49.82|0
1652246050000|2022-05-11 05:14:10|52.67|49.87|52.62|49.82|52.67|49.87|52.62|49.82|0
1652246060000|2022-05-11 05:14:20|52.65|49.85|52.67|49.87|52.67|49.87|52.65|49.85|0
1652246070000|2022-05-11 05:14:30|52.62|49.82|52.62|49.82|52.65|49.85|52.62|49.82|0
1652246080000|2022-05-11 05:14:40|52.65|49.85|52.82|50.02|52.82|50.02|52.65|49.85|0
1652246090000|2022-05-11 05:14:50|52.77|49.97|52.77|49.97|52.77|49.97|52.77|49.97|0
1652246100000|2022-05-11 05:15:00|52.79|49.99|52.79|49.99|52.79|49.99|52.79|49.99|0
1652246110000|2022-05-11 05:15:10|52.92|50.12|52.87|50.07|52.92|50.12|52.82|50.02|0
1652246120000|2022-05-11 05:15:20|52.79|49.99|52.77|49.97|52.82|50.02|52.77|49.97|0
1652246130000|2022-05-11 05:15:30|52.74|49.94|52.82|50.02|52.82|50.02|52.74|49.94|0
1652246140000|2022-05-11 05:15:40|52.84|50.04|52.97|50.17|52.97|50.17|52.84|50.04|0
1652246150000|2022-05-11 05:15:50|52.99|50.19|52.94|50.14|52.99|50.19|52.94|50.14|0
1652246160000|2022-05-11 05:16:00|52.97|50.17|53.01|50.21|53.01|50.21|52.97|50.17|0
1652246170000|2022-05-11 05:16:10|53.06|50.26|53.09|50.29|53.16|50.36|53.06|50.26|0
1652246180000|2022-05-11 05:16:20|53.06|50.26|53.06|50.26|53.11|50.31|53.06|50.26|0
1652246190000|2022-05-11 05:16:30|53.09|50.29|53.04|50.24|53.09|50.29|53.04|50.24|0
1652246200000|2022-05-11 05:16:40|53.06|50.26|52.92|50.12|53.06|50.26|52.92|50.12|0
1652246210000|2022-05-11 05:16:50|52.89|50.09|52.92|50.12|52.94|50.14|52.89|50.09|0
1652246220000|2022-05-11 05:17:00|52.87|50.07|52.92|50.12|52.92|50.12|52.87|50.07|0
1652246230000|2022-05-11 05:17:10|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1652246240000|2022-05-11 05:17:20|52.92|50.12|52.87|50.07|52.92|50.12|52.84|50.04|0
1652246250000|2022-05-11 05:17:30|52.96|50.16|52.87|50.07|52.96|50.16|52.87|50.07|0
1652246260000|2022-05-11 05:17:40|52.89|50.09|52.87|50.07|52.89|50.09|52.84|50.04|0
1652246270000|2022-05-11 05:17:50|52.82|50.02|52.87|50.07|52.87|50.07|52.82|50.02|0
1652246280000|2022-05-11 05:18:00|52.84|50.04|52.84|50.04|52.84|50.04|52.84|50.04|0
1652246290000|2022-05-11 05:18:10|52.82|50.02|52.77|49.97|52.82|50.02|52.77|49.97|0
1652246300000|2022-05-11 05:18:20|52.82|50.02|52.74|49.94|52.82|50.02|52.72|49.92|0
1652246310000|2022-05-11 05:18:30|52.72|49.92|52.72|49.92|52.74|49.94|52.72|49.92|0
1652246320000|2022-05-11 05:18:40|52.74|49.94|52.67|49.87|52.74|49.94|52.67|49.87|0
1652246330000|2022-05-11 05:18:50|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1652246340000|2022-05-11 05:19:00|52.62|49.82|52.69|49.89|52.69|49.89|52.62|49.82|0
1652246350000|2022-05-11 05:19:10|52.72|49.92|52.62|49.82|52.72|49.92|52.62|49.82|0
1652246360000|2022-05-11 05:19:20|52.64|49.84|52.62|49.82|52.64|49.84|52.62|49.82|0
1652246370000|2022-05-11 05:19:30|52.52|49.72|52.47|49.67|52.52|49.72|52.47|49.67|0
1652246380000|2022-05-11 05:19:40|52.5|49.7|52.45|49.65|52.5|49.7|52.45|49.65|0
1652246390000|2022-05-11 05:19:50|52.38|49.58|52.3|49.5|52.4|49.6|52.28|49.48|0
1652246400000|2022-05-11 05:20:00|52.35|49.55|52.23|49.43|52.38|49.58|52.23|49.43|0
1652246410000|2022-05-11 05:20:10|52.28|49.48|52.37|49.57|52.37|49.57|52.23|49.43|0
1652246420000|2022-05-11 05:20:20|52.33|49.53|52.37|49.57|52.37|49.57|52.33|49.53|0
1652246430000|2022-05-11 05:20:30|52.4|49.6|52.42|49.62|52.42|49.62|52.4|49.6|0
1652246440000|2022-05-11 05:20:40|52.5|49.7|52.5|49.7|52.5|49.7|52.5|49.7|0
1652246450000|2022-05-11 05:20:50|52.47|49.67|52.47|49.67|52.52|49.72|52.47|49.67|0
1652246460000|2022-05-11 05:21:00|52.42|49.62|52.37|49.57|52.42|49.62|52.37|49.57|0
1652246470000|2022-05-11 05:21:10|52.4|49.6|52.42|49.62|52.42|49.62|52.4|49.6|0
1652246480000|2022-05-11 05:21:20|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1652246490000|2022-05-11 05:21:30|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1652246500000|2022-05-11 05:21:40|52.3|49.5|52.28|49.48|52.33|49.53|52.28|49.48|0
1652246510000|2022-05-11 05:21:50|52.23|49.43|52.25|49.45|52.28|49.48|52.23|49.43|0
1652246520000|2022-05-11 05:22:00|52.23|49.43|52.33|49.53|52.33|49.53|52.23|49.43|0
1652246530000|2022-05-11 05:22:10|52.28|49.48|52.33|49.53|52.33|49.53|52.28|49.48|0
1652246550000|2022-05-11 05:22:30|52.28|49.48|52.28|49.48|52.28|49.48|52.28|49.48|0
1652246560000|2022-05-11 05:22:40|52.23|49.43|52.3|49.5|52.3|49.5|52.18|49.38|0
1652246570000|2022-05-11 05:22:50|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1652246580000|2022-05-11 05:23:00|52.37|49.57|52.37|49.57|52.4|49.6|52.37|49.57|0
1652246590000|2022-05-11 05:23:10|52.42|49.62|52.52|49.72|52.52|49.72|52.42|49.62|0
1652246600000|2022-05-11 05:23:20|52.5|49.7|52.47|49.67|52.5|49.7|52.47|49.67|0
1652246610000|2022-05-11 05:23:30|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1652246620000|2022-05-11 05:23:40|52.57|49.77|52.57|49.77|52.57|49.77|52.54|49.74|0
1652246630000|2022-05-11 05:23:50|52.52|49.72|52.47|49.67|52.52|49.72|52.47|49.67|0
1652246640000|2022-05-11 05:24:00|52.42|49.62|52.4|49.6|52.42|49.62|52.4|49.6|0
1652246650000|2022-05-11 05:24:10|52.42|49.62|52.37|49.57|52.42|49.62|52.37|49.57|0
1652246660000|2022-05-11 05:24:20|52.42|49.62|52.4|49.6|52.42|49.62|52.4|49.6|0
1652246670000|2022-05-11 05:24:30|52.37|49.57|52.28|49.48|52.37|49.57|52.28|49.48|0
1652246680000|2022-05-11 05:24:40|52.2|49.4|52.35|49.55|52.35|49.55|52.2|49.4|0
1652246690000|2022-05-11 05:24:50|52.32|49.52|52.32|49.52|52.37|49.57|52.32|49.52|0
1652246700000|2022-05-11 05:25:00|52.37|49.57|52.4|49.6|52.42|49.62|52.37|49.57|0
1652246710000|2022-05-11 05:25:10|52.57|49.77|52.49|49.69|52.57|49.77|52.49|49.69|0
1652246720000|2022-05-11 05:25:20|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652246730000|2022-05-11 05:25:30|52.72|49.92|52.67|49.87|52.72|49.92|52.67|49.87|0
1652246740000|2022-05-11 05:25:40|52.69|49.89|52.74|49.94|52.74|49.94|52.69|49.89|0
1652246750000|2022-05-11 05:25:50|52.76|49.96|52.86|50.06|52.86|50.06|52.76|49.96|0
1652246760000|2022-05-11 05:26:00|52.91|50.11|52.86|50.06|52.91|50.11|52.86|50.06|0
1652246770000|2022-05-11 05:26:10|52.81|50.01|52.81|50.01|52.81|50.01|52.79|49.99|0
1652246780000|2022-05-11 05:26:20|52.79|49.99|52.91|50.11|52.91|50.11|52.79|49.99|0
1652246790000|2022-05-11 05:26:30|52.96|50.16|52.94|50.14|52.96|50.16|52.94|50.14|0
1652246800000|2022-05-11 05:26:40|52.96|50.16|52.86|50.06|52.96|50.16|52.86|50.06|0
1652246810000|2022-05-11 05:26:50|52.91|50.11|52.86|50.06|52.91|50.11|52.86|50.06|0
1652246820000|2022-05-11 05:27:00|52.84|50.04|52.86|50.06|52.86|50.06|52.84|50.04|0
1652246830000|2022-05-11 05:27:10|52.84|50.04|52.81|50.01|52.84|50.04|52.81|50.01|0
1652246840000|2022-05-11 05:27:20|52.76|49.96|52.74|49.94|52.76|49.96|52.72|49.92|0
1652246850000|2022-05-11 05:27:30|52.76|49.96|52.86|50.06|52.86|50.06|52.76|49.96|0
1652246860000|2022-05-11 05:27:40|52.81|50.01|52.76|49.96|52.81|50.01|52.76|49.96|0
1652246870000|2022-05-11 05:27:50|52.74|49.94|52.76|49.96|52.76|49.96|52.74|49.94|0
1652246880000|2022-05-11 05:28:00|52.79|49.99|52.79|49.99|52.79|49.99|52.79|49.99|0
1652246890000|2022-05-11 05:28:10|52.76|49.96|52.74|49.94|52.76|49.96|52.74|49.94|0
1652246900000|2022-05-11 05:28:20|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1652246910000|2022-05-11 05:28:30|52.71|49.91|52.79|49.99|52.79|49.99|52.71|49.91|0
1652246920000|2022-05-11 05:28:40|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1652246930000|2022-05-11 05:28:50|52.89|50.09|52.91|50.11|52.91|50.11|52.89|50.09|0
1652246940000|2022-05-11 05:29:00|52.96|50.16|52.86|50.06|52.96|50.16|52.86|50.06|0
1652246950000|2022-05-11 05:29:10|52.91|50.11|52.96|50.16|52.96|50.16|52.91|50.11|0
1652246960000|2022-05-11 05:29:20|52.93|50.13|52.96|50.16|52.96|50.16|52.93|50.13|0
1652246970000|2022-05-11 05:29:30|52.98|50.18|53.06|50.26|53.06|50.26|52.98|50.18|0
1652246980000|2022-05-11 05:29:40|53.01|50.21|53.06|50.26|53.06|50.26|53.01|50.21|0
1652246990000|2022-05-11 05:29:50|53.08|50.28|53.16|50.36|53.16|50.36|53.08|50.28|0
1652247000000|2022-05-11 05:30:00|53.11|50.31|53.16|50.36|53.16|50.36|53.11|50.31|0
1652247010000|2022-05-11 05:30:10|53.11|50.31|53.16|50.36|53.16|50.36|53.11|50.31|0
1652247020000|2022-05-11 05:30:20|53.11|50.31|53.16|50.36|53.16|50.36|53.11|50.31|0
1652247030000|2022-05-11 05:30:30|53.11|50.31|53.03|50.23|53.11|50.31|53.03|50.23|0
1652247040000|2022-05-11 05:30:40|53.06|50.26|53.03|50.23|53.06|50.26|53.01|50.21|0
1652247050000|2022-05-11 05:30:50|53.01|50.21|53.01|50.21|53.01|50.21|53.01|50.21|0
1652247060000|2022-05-11 05:31:00|52.98|50.18|52.98|50.18|53.03|50.23|52.98|50.18|0
1652247070000|2022-05-11 05:31:10|53.03|50.23|53.03|50.23|53.03|50.23|53.01|50.21|0
1652247080000|2022-05-11 05:31:20|53.01|50.21|53.01|50.21|53.01|50.21|52.98|50.18|0
1652247090000|2022-05-11 05:31:30|52.96|50.16|52.86|50.06|52.96|50.16|52.86|50.06|0
1652247110000|2022-05-11 05:31:50|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1652247120000|2022-05-11 05:32:00|52.93|50.13|52.93|50.13|52.98|50.18|52.93|50.13|0
1652247130000|2022-05-11 05:32:10|52.84|50.04|52.84|50.04|52.86|50.06|52.84|50.04|0
1652247140000|2022-05-11 05:32:20|52.91|50.11|53.01|50.21|53.01|50.21|52.88|50.08|0
1652247150000|2022-05-11 05:32:30|52.96|50.16|52.96|50.16|52.96|50.16|52.93|50.13|0
1652247160000|2022-05-11 05:32:40|53.06|50.26|53.03|50.23|53.06|50.26|53.03|50.23|0
1652247170000|2022-05-11 05:32:50|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1652247180000|2022-05-11 05:33:00|53.01|50.21|53.06|50.26|53.08|50.28|53.01|50.21|0
1652247190000|2022-05-11 05:33:10|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1652247200000|2022-05-11 05:33:20|53.13|50.33|53.16|50.36|53.16|50.36|53.13|50.33|0
1652247210000|2022-05-11 05:33:30|53.11|50.31|53.01|50.21|53.11|50.31|53.01|50.21|0
1652247220000|2022-05-11 05:33:40|53.06|50.26|52.98|50.18|53.06|50.26|52.96|50.16|0
1652247230000|2022-05-11 05:33:50|52.93|50.13|52.93|50.13|52.93|50.13|52.93|50.13|0
1652247240000|2022-05-11 05:34:00|52.96|50.16|52.98|50.18|52.98|50.18|52.96|50.16|0
1652247250000|2022-05-11 05:34:10|53.01|50.21|53.01|50.21|53.03|50.23|53.01|50.21|0
1652247260000|2022-05-11 05:34:20|52.98|50.18|52.93|50.13|52.98|50.18|52.93|50.13|0
1652247270000|2022-05-11 05:34:30|52.91|50.11|52.86|50.06|52.96|50.16|52.86|50.06|0
1652247280000|2022-05-11 05:34:40|52.88|50.08|52.91|50.11|52.91|50.11|52.86|50.06|0
1652247290000|2022-05-11 05:34:50|52.93|50.13|52.98|50.18|52.98|50.18|52.93|50.13|0
1652247300000|2022-05-11 05:35:00|53.01|50.21|53.01|50.21|53.01|50.21|53.01|50.21|0
1652247310000|2022-05-11 05:35:10|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1652247320000|2022-05-11 05:35:20|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1652247330000|2022-05-11 05:35:30|53.06|50.26|53.03|50.23|53.06|50.26|53.03|50.23|0
1652247340000|2022-05-11 05:35:40|53.06|50.26|53.01|50.21|53.06|50.26|53.01|50.21|0
1652247360000|2022-05-11 05:36:00|52.96|50.16|52.93|50.13|52.96|50.16|52.93|50.13|0
1652247370000|2022-05-11 05:36:10|52.96|50.16|52.91|50.11|52.96|50.16|52.91|50.11|0
1652247380000|2022-05-11 05:36:20|52.93|50.13|52.93|50.13|52.96|50.16|52.93|50.13|0
1652247390000|2022-05-11 05:36:30|52.96|50.16|52.96|50.16|52.96|50.16|52.93|50.13|0
1652247400000|2022-05-11 05:36:40|52.98|50.18|53.01|50.21|53.01|50.21|52.98|50.18|0
1652247410000|2022-05-11 05:36:50|52.98|50.18|53.03|50.23|53.03|50.23|52.98|50.18|0
1652247420000|2022-05-11 05:37:00|53.01|50.21|52.96|50.16|53.01|50.21|52.93|50.13|0
1652247430000|2022-05-11 05:37:10|52.91|50.11|52.76|49.96|52.91|50.11|52.76|49.96|0
1652247440000|2022-05-11 05:37:20|52.74|49.94|52.64|49.84|52.74|49.94|52.64|49.84|0
1652247450000|2022-05-11 05:37:30|52.66|49.86|52.61|49.81|52.69|49.89|52.61|49.81|0
1652247460000|2022-05-11 05:37:40|52.66|49.86|52.69|49.89|52.69|49.89|52.64|49.84|0
1652247470000|2022-05-11 05:37:50|52.71|49.91|52.69|49.89|52.71|49.91|52.66|49.86|0
1652247480000|2022-05-11 05:38:00|52.71|49.91|52.71|49.91|52.71|49.91|52.66|49.86|0
1652247490000|2022-05-11 05:38:10|52.69|49.89|52.69|49.89|52.71|49.91|52.69|49.89|0
1652247500000|2022-05-11 05:38:20|52.66|49.86|52.66|49.86|52.71|49.91|52.66|49.86|0
1652247510000|2022-05-11 05:38:30|52.73|49.93|52.76|49.96|52.81|50.01|52.73|49.93|0
1652247520000|2022-05-11 05:38:40|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1652247530000|2022-05-11 05:38:50|52.73|49.93|52.73|49.93|52.73|49.93|52.71|49.91|0
1652247540000|2022-05-11 05:39:00|52.78|49.98|52.81|50.01|52.81|50.01|52.78|49.98|0
1652247550000|2022-05-11 05:39:10|52.83|50.03|52.76|49.96|52.83|50.03|52.76|49.96|0
1652247560000|2022-05-11 05:39:20|52.78|49.98|52.86|50.06|52.86|50.06|52.78|49.98|0
1652247570000|2022-05-11 05:39:30|52.81|50.01|52.76|49.96|52.81|50.01|52.73|49.93|0
1652247580000|2022-05-11 05:39:40|52.73|49.93|52.76|49.96|52.76|49.96|52.71|49.91|0
1652247600000|2022-05-11 05:40:00|52.78|49.98|52.83|50.03|52.83|50.03|52.78|49.98|0
1652247610000|2022-05-11 05:40:10|52.81|50.01|52.76|49.96|52.81|50.01|52.76|49.96|0
1652247620000|2022-05-11 05:40:20|52.71|49.91|52.71|49.91|52.73|49.93|52.71|49.91|0
1652247630000|2022-05-11 05:40:30|52.73|49.93|52.73|49.93|52.73|49.93|52.68|49.88|0
1652247640000|2022-05-11 05:40:40|52.76|49.96|52.78|49.98|52.81|50.01|52.76|49.96|0
1652247650000|2022-05-11 05:40:50|52.76|49.96|52.81|50.01|52.81|50.01|52.76|49.96|0
1652247670000|2022-05-11 05:41:10|52.76|49.96|52.81|50.01|52.81|50.01|52.73|49.93|0
1652247680000|2022-05-11 05:41:20|52.88|50.08|52.86|50.06|52.88|50.08|52.86|50.06|0
1652247690000|2022-05-11 05:41:30|52.81|50.01|52.81|50.01|52.81|50.01|52.78|49.98|0
1652247700000|2022-05-11 05:41:40|52.78|49.98|52.73|49.93|52.78|49.98|52.73|49.93|0
1652247710000|2022-05-11 05:41:50|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1652247720000|2022-05-11 05:42:00|52.71|49.91|52.71|49.91|52.71|49.91|52.71|49.91|0
1652247770000|2022-05-11 05:42:50|52.76|49.96|52.81|50.01|52.81|50.01|52.71|49.91|0
1652247780000|2022-05-11 05:43:00|52.76|49.96|52.71|49.91|52.76|49.96|52.71|49.91|0
1652247790000|2022-05-11 05:43:10|52.66|49.86|52.63|49.83|52.66|49.86|52.61|49.81|0
1652247800000|2022-05-11 05:43:20|52.61|49.81|52.68|49.88|52.68|49.88|52.61|49.81|0
1652247810000|2022-05-11 05:43:30|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1652247830000|2022-05-11 05:43:50|52.63|49.83|52.61|49.81|52.66|49.86|52.61|49.81|0
1652247840000|2022-05-11 05:44:00|52.56|49.76|52.51|49.71|52.56|49.76|52.51|49.71|0
1652247850000|2022-05-11 05:44:10|52.46|49.66|52.49|49.69|52.49|49.69|52.46|49.66|0
1652247860000|2022-05-11 05:44:20|52.51|49.71|52.51|49.71|52.54|49.74|52.51|49.71|0
1652247870000|2022-05-11 05:44:30|52.46|49.66|52.46|49.66|52.46|49.66|52.46|49.66|0
1652247880000|2022-05-11 05:44:40|52.49|49.69|52.41|49.61|52.51|49.71|52.41|49.61|0
1652247890000|2022-05-11 05:44:50|52.44|49.64|52.51|49.71|52.51|49.71|52.41|49.61|0
1652247900000|2022-05-11 05:45:00|52.49|49.69|52.51|49.71|52.51|49.71|52.41|49.61|0
1652247910000|2022-05-11 05:45:10|52.54|49.74|52.46|49.66|52.54|49.74|52.46|49.66|0
1652247920000|2022-05-11 05:45:20|52.49|49.69|52.56|49.76|52.56|49.76|52.49|49.69|0
1652247930000|2022-05-11 05:45:30|52.54|49.74|52.49|49.69|52.54|49.74|52.49|49.69|0
1652247940000|2022-05-11 05:45:40|52.46|49.66|52.49|49.69|52.49|49.69|52.46|49.66|0
1652247950000|2022-05-11 05:45:50|52.51|49.71|52.46|49.66|52.51|49.71|52.46|49.66|0
1652247960000|2022-05-11 05:46:00|52.51|49.71|52.46|49.66|52.51|49.71|52.46|49.66|0
1652247970000|2022-05-11 05:46:10|52.51|49.71|52.56|49.76|52.56|49.76|52.51|49.71|0
1652247980000|2022-05-11 05:46:20|52.54|49.74|52.56|49.76|52.56|49.76|52.54|49.74|0
1652248000000|2022-05-11 05:46:40|52.61|49.81|52.78|49.98|52.78|49.98|52.61|49.81|0
1652248010000|2022-05-11 05:46:50|52.81|50.01|52.81|50.01|52.83|50.03|52.81|50.01|0
1652248020000|2022-05-11 05:47:00|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1652248030000|2022-05-11 05:47:10|52.73|49.93|52.76|49.96|52.76|49.96|52.73|49.93|0
1652248040000|2022-05-11 05:47:20|52.73|49.93|52.81|50.01|52.81|50.01|52.73|49.93|0
1652248050000|2022-05-11 05:47:30|52.86|50.06|52.83|50.03|52.86|50.06|52.83|50.03|0
1652248060000|2022-05-11 05:47:40|52.86|50.06|52.81|50.01|52.86|50.06|52.81|50.01|0
1652248070000|2022-05-11 05:47:50|52.83|50.03|52.81|50.01|52.83|50.03|52.81|50.01|0
1652248080000|2022-05-11 05:48:00|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1652248090000|2022-05-11 05:48:10|52.71|49.91|52.76|49.96|52.76|49.96|52.71|49.91|0
1652248100000|2022-05-11 05:48:20|52.78|49.98|52.88|50.08|52.88|50.08|52.78|49.98|0
1652248110000|2022-05-11 05:48:30|52.9|50.1|52.9|50.1|52.9|50.1|52.85|50.05|0
1652248120000|2022-05-11 05:48:40|52.93|50.13|52.9|50.1|52.93|50.13|52.9|50.1|0
1652248130000|2022-05-11 05:48:50|52.98|50.18|52.98|50.18|53|50.2|52.98|50.18|0
1652248140000|2022-05-11 05:49:00|53|50.2|53|50.2|53|50.2|53|50.2|0
1652248150000|2022-05-11 05:49:10|52.98|50.18|52.95|50.15|52.98|50.18|52.95|50.15|0
1652248160000|2022-05-11 05:49:20|52.93|50.13|52.93|50.13|52.95|50.15|52.93|50.13|0
1652248170000|2022-05-11 05:49:30|52.95|50.15|52.88|50.08|52.95|50.15|52.85|50.05|0
1652248180000|2022-05-11 05:49:40|53.05|50.25|53.05|50.25|53.05|50.25|53.05|50.25|0
1652248190000|2022-05-11 05:49:50|52.98|50.18|52.9|50.1|52.98|50.18|52.9|50.1|0
1652248200000|2022-05-11 05:50:00|52.93|50.13|52.95|50.15|52.95|50.15|52.93|50.13|0
1652248210000|2022-05-11 05:50:10|52.9|50.1|52.9|50.1|52.9|50.1|52.9|50.1|0
1652248220000|2022-05-11 05:50:20|52.95|50.15|52.93|50.13|52.95|50.15|52.9|50.1|0
1652248230000|2022-05-11 05:50:30|52.9|50.1|53.03|50.23|53.03|50.23|52.9|50.1|0
1652248240000|2022-05-11 05:50:40|53.05|50.25|52.98|50.18|53.05|50.25|52.98|50.18|0
1652248250000|2022-05-11 05:50:50|53|50.2|53|50.2|53|50.2|53|50.2|0
1652248260000|2022-05-11 05:51:00|53.05|50.25|53|50.2|53.05|50.25|53|50.2|0
1652248270000|2022-05-11 05:51:10|53.05|50.25|53|50.2|53.05|50.25|53|50.2|0
1652248280000|2022-05-11 05:51:20|52.98|50.18|52.9|50.1|53|50.2|52.9|50.1|0
1652248290000|2022-05-11 05:51:30|52.93|50.13|52.9|50.1|52.93|50.13|52.9|50.1|0
1652248300000|2022-05-11 05:51:40|52.95|50.15|52.95|50.15|52.95|50.15|52.95|50.15|0
1652248310000|2022-05-11 05:51:50|52.98|50.18|52.95|50.15|52.98|50.18|52.95|50.15|0
1652248320000|2022-05-11 05:52:00|52.93|50.13|52.93|50.13|52.95|50.15|52.9|50.1|0
1652248330000|2022-05-11 05:52:10|52.9|50.1|52.93|50.13|52.93|50.13|52.9|50.1|0
1652248340000|2022-05-11 05:52:20|52.9|50.1|52.9|50.1|52.9|50.1|52.88|50.08|0
1652248350000|2022-05-11 05:52:30|52.85|50.05|52.85|50.05|52.85|50.05|52.85|50.05|0
1652248370000|2022-05-11 05:52:50|52.83|50.03|52.75|49.95|52.83|50.03|52.75|49.95|0
1652248380000|2022-05-11 05:53:00|52.71|49.91|52.63|49.83|52.71|49.91|52.63|49.83|0
1652248390000|2022-05-11 05:53:10|52.71|49.91|52.71|49.91|52.73|49.93|52.71|49.91|0
1652248400000|2022-05-11 05:53:20|52.75|49.95|52.71|49.91|52.75|49.95|52.71|49.91|0
1652248410000|2022-05-11 05:53:30|52.66|49.86|52.66|49.86|52.66|49.86|52.66|49.86|0
1652248430000|2022-05-11 05:53:50|52.61|49.81|52.56|49.76|52.61|49.81|52.56|49.76|0
1652248440000|2022-05-11 05:54:00|52.61|49.81|52.58|49.78|52.63|49.83|52.58|49.78|0
1652248450000|2022-05-11 05:54:10|52.63|49.83|52.48|49.68|52.63|49.83|52.48|49.68|0
1652248460000|2022-05-11 05:54:20|52.46|49.66|52.48|49.68|52.48|49.68|52.46|49.66|0
1652248470000|2022-05-11 05:54:30|52.46|49.66|52.46|49.66|52.46|49.66|52.41|49.61|0
1652248480000|2022-05-11 05:54:40|52.39|49.59|52.39|49.59|52.41|49.61|52.36|49.56|0
1652248490000|2022-05-11 05:54:50|52.43|49.63|52.41|49.61|52.43|49.63|52.41|49.61|0
1652248500000|2022-05-11 05:55:00|52.43|49.63|52.36|49.56|52.43|49.63|52.36|49.56|0
1652248510000|2022-05-11 05:55:10|52.41|49.61|52.36|49.56|52.41|49.61|52.36|49.56|0
1652248520000|2022-05-11 05:55:20|52.31|49.51|52.12|49.32|52.31|49.51|52.12|49.32|0
1652248530000|2022-05-11 05:55:30|52.07|49.27|52.12|49.32|52.12|49.32|52.07|49.27|0
1652248540000|2022-05-11 05:55:40|52.14|49.34|52.17|49.37|52.19|49.39|52.14|49.34|0
1652248550000|2022-05-11 05:55:50|52.22|49.42|52.26|49.46|52.26|49.46|52.22|49.42|0
1652248560000|2022-05-11 05:56:00|52.29|49.49|52.29|49.49|52.31|49.51|52.29|49.49|0
1652248570000|2022-05-11 05:56:10|52.26|49.46|52.26|49.46|52.29|49.49|52.26|49.46|0
1652248590000|2022-05-11 05:56:30|52.29|49.49|52.36|49.56|52.36|49.56|52.29|49.49|0
1652248600000|2022-05-11 05:56:40|52.31|49.51|52.26|49.46|52.31|49.51|52.26|49.46|0
1652248610000|2022-05-11 05:56:50|52.31|49.51|52.29|49.49|52.31|49.51|52.29|49.49|0
1652248620000|2022-05-11 05:57:00|52.31|49.51|52.26|49.46|52.31|49.51|52.26|49.46|0
1652248630000|2022-05-11 05:57:10|52.31|49.51|52.31|49.51|52.31|49.51|52.31|49.51|0
1652248650000|2022-05-11 05:57:30|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1652248670000|2022-05-11 05:57:50|52.24|49.44|52.26|49.46|52.26|49.46|52.24|49.44|0
1652248680000|2022-05-11 05:58:00|52.21|49.41|52.21|49.41|52.21|49.41|52.17|49.37|0
1652248700000|2022-05-11 05:58:20|52.24|49.44|52.26|49.46|52.26|49.46|52.24|49.44|0
1652248740000|2022-05-11 05:59:00|52.24|49.44|52.24|49.44|52.24|49.44|52.24|49.44|0
1652248750000|2022-05-11 05:59:10|52.26|49.46|52.26|49.46|52.26|49.46|52.21|49.41|0
1652248760000|2022-05-11 05:59:20|52.21|49.41|52.26|49.46|52.26|49.46|52.21|49.41|0
1652248770000|2022-05-11 05:59:30|52.36|49.56|52.33|49.53|52.36|49.56|52.33|49.53|0
1652248780000|2022-05-11 05:59:40|52.31|49.51|52.36|49.56|52.36|49.56|52.31|49.51|0
1652248790000|2022-05-11 05:59:50|52.33|49.53|52.48|49.68|52.48|49.68|52.33|49.53|0
1652248800000|2022-05-11 06:00:00|52.46|49.66|52.17|49.37|52.46|49.66|52.17|49.37|0
1652248810000|2022-05-11 06:00:10|52.16|49.36|52.21|49.41|52.26|49.46|52.16|49.36|0
1652248820000|2022-05-11 06:00:20|52.16|49.36|52.16|49.36|52.16|49.36|52.12|49.32|0
1652248830000|2022-05-11 06:00:30|52.21|49.41|52.29|49.49|52.29|49.49|52.21|49.41|0
1652248840000|2022-05-11 06:00:40|52.26|49.46|52.16|49.36|52.29|49.49|52.16|49.36|0
1652248850000|2022-05-11 06:00:50|52.21|49.41|52.16|49.36|52.21|49.41|52.16|49.36|0
1652248860000|2022-05-11 06:01:00|52.19|49.39|52.21|49.41|52.21|49.41|52.19|49.39|0
1652248870000|2022-05-11 06:01:10|52.12|49.32|52.04|49.24|52.12|49.32|52.04|49.24|0
1652248880000|2022-05-11 06:01:20|52.02|49.22|52.02|49.22|52.04|49.24|52.02|49.22|0
1652248890000|2022-05-11 06:01:30|52.16|49.36|52.16|49.36|52.16|49.36|52.16|49.36|0
1652248900000|2022-05-11 06:01:40|52.14|49.34|52.09|49.29|52.14|49.34|52.09|49.29|0
1652248910000|2022-05-11 06:01:50|52.12|49.32|51.97|49.17|52.12|49.32|51.97|49.17|0
1652248920000|2022-05-11 06:02:00|51.92|49.12|51.73|48.93|51.92|49.12|51.73|48.93|0
1652248930000|2022-05-11 06:02:10|51.68|48.88|51.82|49.02|51.82|49.02|51.63|48.83|0
1652248940000|2022-05-11 06:02:20|51.78|48.98|51.73|48.93|51.78|48.98|51.73|48.93|0
1652248950000|2022-05-11 06:02:30|51.68|48.88|51.7|48.9|51.7|48.9|51.68|48.88|0
1652248960000|2022-05-11 06:02:40|51.73|48.93|51.63|48.83|51.73|48.93|51.63|48.83|0
1652248970000|2022-05-11 06:02:50|51.49|48.69|51.58|48.78|51.58|48.78|51.49|48.69|0
1652248980000|2022-05-11 06:03:00|51.53|48.73|51.56|48.76|51.56|48.76|51.53|48.73|0
1652248990000|2022-05-11 06:03:10|51.7|48.9|51.82|49.02|51.82|49.02|51.7|48.9|0
1652249000000|2022-05-11 06:03:20|51.87|49.07|51.85|49.05|51.92|49.12|51.85|49.05|0
1652249010000|2022-05-11 06:03:30|51.82|49.02|51.78|48.98|51.82|49.02|51.78|48.98|0
1652249020000|2022-05-11 06:03:40|51.75|48.95|51.78|48.98|51.78|48.98|51.75|48.95|0
1652249030000|2022-05-11 06:03:50|51.82|49.02|51.85|49.05|51.85|49.05|51.82|49.02|0
1652249040000|2022-05-11 06:04:00|51.87|49.07|51.9|49.1|51.9|49.1|51.85|49.05|0
1652249050000|2022-05-11 06:04:10|52.02|49.22|51.94|49.14|52.02|49.22|51.92|49.12|0
1652249060000|2022-05-11 06:04:20|51.97|49.17|52.11|49.31|52.11|49.31|51.97|49.17|0
1652249070000|2022-05-11 06:04:30|52.02|49.22|51.97|49.17|52.02|49.22|51.97|49.17|0
1652249080000|2022-05-11 06:04:40|51.94|49.14|51.92|49.12|51.94|49.14|51.92|49.12|0
1652249090000|2022-05-11 06:04:50|51.97|49.17|51.87|49.07|51.97|49.17|51.87|49.07|0
1652249100000|2022-05-11 06:05:00|51.92|49.12|51.85|49.05|51.92|49.12|51.85|49.05|0
1652249110000|2022-05-11 06:05:10|51.87|49.07|51.87|49.07|51.94|49.14|51.87|49.07|0
1652249120000|2022-05-11 06:05:20|51.92|49.12|51.92|49.12|51.92|49.12|51.92|49.12|0
1652249130000|2022-05-11 06:05:30|51.87|49.07|51.87|49.07|51.87|49.07|51.87|49.07|0
1652249140000|2022-05-11 06:05:40|51.89|49.09|51.8|49|51.89|49.09|51.8|49|0
1652249150000|2022-05-11 06:05:50|51.82|49.02|51.68|48.88|51.87|49.07|51.68|48.88|0
1652249160000|2022-05-11 06:06:00|51.73|48.93|51.68|48.88|51.73|48.93|51.68|48.88|0
1652249170000|2022-05-11 06:06:10|51.63|48.83|51.48|48.68|51.63|48.83|51.48|48.68|0
1652249180000|2022-05-11 06:06:20|51.53|48.73|51.58|48.78|51.58|48.78|51.53|48.73|0
1652249190000|2022-05-11 06:06:30|51.63|48.83|51.87|49.07|51.87|49.07|51.63|48.83|0
1652249200000|2022-05-11 06:06:40|51.89|49.09|51.82|49.02|51.89|49.09|51.82|49.02|0
1652249210000|2022-05-11 06:06:50|51.77|48.97|51.73|48.93|51.77|48.97|51.73|48.93|0
1652249220000|2022-05-11 06:07:00|51.77|48.97|51.87|49.07|51.87|49.07|51.77|48.97|0
1652249230000|2022-05-11 06:07:10|51.89|49.09|51.92|49.12|51.92|49.12|51.89|49.09|0
1652249240000|2022-05-11 06:07:20|51.87|49.07|51.94|49.14|51.94|49.14|51.87|49.07|0
1652249250000|2022-05-11 06:07:30|52.02|49.22|52.02|49.22|52.04|49.24|51.97|49.17|0
1652249260000|2022-05-11 06:07:40|51.99|49.19|51.89|49.09|51.99|49.19|51.89|49.09|0
1652249270000|2022-05-11 06:07:50|51.92|49.12|51.92|49.12|51.92|49.12|51.92|49.12|0
1652249280000|2022-05-11 06:08:00|51.97|49.17|52.06|49.26|52.06|49.26|51.92|49.12|0
1652249290000|2022-05-11 06:08:10|52.02|49.22|52.02|49.22|52.04|49.24|52.02|49.22|0
1652249300000|2022-05-11 06:08:20|51.99|49.19|51.97|49.17|51.99|49.19|51.97|49.17|0
1652249310000|2022-05-11 06:08:30|52.02|49.22|52.06|49.26|52.06|49.26|52.02|49.22|0
1652249320000|2022-05-11 06:08:40|52.11|49.31|52.26|49.46|52.26|49.46|52.11|49.31|0
1652249330000|2022-05-11 06:08:50|52.23|49.43|52.19|49.39|52.23|49.43|52.19|49.39|0
1652249340000|2022-05-11 06:09:00|52.21|49.41|52.19|49.39|52.21|49.41|52.19|49.39|0
1652249350000|2022-05-11 06:09:10|52.16|49.36|52.18|49.38|52.18|49.38|52.16|49.36|0
1652249360000|2022-05-11 06:09:20|52.21|49.41|52.21|49.41|52.21|49.41|52.21|49.41|0
1652249370000|2022-05-11 06:09:30|52.26|49.46|52.26|49.46|52.28|49.48|52.26|49.46|0
1652249380000|2022-05-11 06:09:40|52.31|49.51|52.41|49.61|52.41|49.61|52.31|49.51|0
1652249390000|2022-05-11 06:09:50|52.38|49.58|52.33|49.53|52.38|49.58|52.33|49.53|0
1652249400000|2022-05-11 06:10:00|52.31|49.51|52.33|49.53|52.36|49.56|52.31|49.51|0
1652249410000|2022-05-11 06:10:10|52.36|49.56|52.26|49.46|52.36|49.56|52.26|49.46|0
1652249420000|2022-05-11 06:10:20|52.21|49.41|52.16|49.36|52.21|49.41|52.11|49.31|0
1652249430000|2022-05-11 06:10:30|52.21|49.41|52.16|49.36|52.21|49.41|52.16|49.36|0
1652249440000|2022-05-11 06:10:40|52.11|49.31|52.16|49.36|52.16|49.36|52.11|49.31|0
1652249450000|2022-05-11 06:10:50|52.11|49.31|52.11|49.31|52.11|49.31|52.11|49.31|0
1652249460000|2022-05-11 06:11:00|52.14|49.34|52.16|49.36|52.16|49.36|52.14|49.34|0
1652249470000|2022-05-11 06:11:10|52.21|49.41|52.18|49.38|52.21|49.41|52.18|49.38|0
1652249480000|2022-05-11 06:11:20|52.16|49.36|52.18|49.38|52.18|49.38|52.16|49.36|0
1652249490000|2022-05-11 06:11:30|52.21|49.41|52.26|49.46|52.33|49.53|52.21|49.41|0
1652249500000|2022-05-11 06:11:40|52.28|49.48|52.16|49.36|52.28|49.48|52.16|49.36|0
1652249510000|2022-05-11 06:11:50|52.21|49.41|52.26|49.46|52.26|49.46|52.21|49.41|0
1652249520000|2022-05-11 06:12:00|52.21|49.41|52.28|49.48|52.28|49.48|52.21|49.41|0
1652249530000|2022-05-11 06:12:10|52.26|49.46|52.26|49.46|52.26|49.46|52.26|49.46|0
1652249540000|2022-05-11 06:12:20|52.23|49.43|52.4|49.6|52.4|49.6|52.23|49.43|0
1652249550000|2022-05-11 06:12:30|52.43|49.63|52.4|49.6|52.43|49.63|52.4|49.6|0
1652249560000|2022-05-11 06:12:40|52.36|49.56|52.31|49.51|52.36|49.56|52.31|49.51|0
1652249570000|2022-05-11 06:12:50|52.28|49.48|52.36|49.56|52.36|49.56|52.26|49.46|0
1652249580000|2022-05-11 06:13:00|52.31|49.51|52.4|49.6|52.4|49.6|52.31|49.51|0
1652249590000|2022-05-11 06:13:10|52.36|49.56|52.38|49.58|52.4|49.6|52.36|49.56|0
1652249600000|2022-05-11 06:13:20|52.4|49.6|52.33|49.53|52.4|49.6|52.33|49.53|0
1652249610000|2022-05-11 06:13:30|52.31|49.51|52.33|49.53|52.33|49.53|52.28|49.48|0
1652249620000|2022-05-11 06:13:40|52.36|49.56|52.33|49.53|52.36|49.56|52.33|49.53|0
1652249630000|2022-05-11 06:13:50|52.31|49.51|52.33|49.53|52.33|49.53|52.31|49.51|0
1652249640000|2022-05-11 06:14:00|52.28|49.48|52.33|49.53|52.33|49.53|52.26|49.46|0
1652249650000|2022-05-11 06:14:10|52.35|49.55|52.31|49.51|52.38|49.58|52.31|49.51|0
1652249660000|2022-05-11 06:14:20|52.28|49.48|52.28|49.48|52.28|49.48|52.26|49.46|0
1652249670000|2022-05-11 06:14:30|52.31|49.51|52.35|49.55|52.35|49.55|52.26|49.46|0
1652249680000|2022-05-11 06:14:40|52.31|49.51|52.33|49.53|52.33|49.53|52.26|49.46|0
1652249690000|2022-05-11 06:14:50|52.35|49.55|52.4|49.6|52.4|49.6|52.33|49.53|0
1652249700000|2022-05-11 06:15:00|52.5|49.7|52.7|49.9|52.7|49.9|52.5|49.7|0
1652249710000|2022-05-11 06:15:10|52.87|50.07|53.04|50.24|53.04|50.24|52.87|50.07|0
1652249720000|2022-05-11 06:15:20|52.99|50.19|52.8|50|52.99|50.19|52.8|50|0
1652249730000|2022-05-11 06:15:30|52.84|50.04|52.84|50.04|52.84|50.04|52.82|50.02|0
1652249740000|2022-05-11 06:15:40|52.89|50.09|52.94|50.14|52.94|50.14|52.87|50.07|0
1652249750000|2022-05-11 06:15:50|52.99|50.19|52.84|50.04|52.99|50.19|52.84|50.04|0
1652249760000|2022-05-11 06:16:00|52.89|50.09|52.94|50.14|52.94|50.14|52.84|50.04|0
1652249770000|2022-05-11 06:16:10|52.97|50.17|52.94|50.14|52.99|50.19|52.94|50.14|0
1652249780000|2022-05-11 06:16:20|52.84|50.04|52.84|50.04|52.89|50.09|52.84|50.04|0
1652249790000|2022-05-11 06:16:30|52.87|50.07|52.84|50.04|52.87|50.07|52.84|50.04|0
1652249800000|2022-05-11 06:16:40|52.89|50.09|52.94|50.14|52.94|50.14|52.89|50.09|0
1652249810000|2022-05-11 06:16:50|52.89|50.09|52.94|50.14|52.94|50.14|52.89|50.09|0
1652249820000|2022-05-11 06:17:00|52.89|50.09|52.84|50.04|52.89|50.09|52.84|50.04|0
1652249830000|2022-05-11 06:17:10|52.79|49.99|52.79|49.99|52.79|49.99|52.79|49.99|0
1652249840000|2022-05-11 06:17:20|52.77|49.97|52.75|49.95|52.77|49.97|52.75|49.95|0
1652249850000|2022-05-11 06:17:30|52.7|49.9|52.6|49.8|52.7|49.9|52.6|49.8|0
1652249860000|2022-05-11 06:17:40|52.55|49.75|52.62|49.82|52.62|49.82|52.55|49.75|0
1652249870000|2022-05-11 06:17:50|52.6|49.8|52.62|49.82|52.62|49.82|52.6|49.8|0
1652249880000|2022-05-11 06:18:00|52.67|49.87|52.67|49.87|52.67|49.87|52.65|49.85|0
1652249890000|2022-05-11 06:18:10|52.7|49.9|52.6|49.8|52.7|49.9|52.6|49.8|0
1652249900000|2022-05-11 06:18:20|52.62|49.82|52.65|49.85|52.67|49.87|52.62|49.82|0
1652249910000|2022-05-11 06:18:30|52.6|49.8|52.65|49.85|52.65|49.85|52.6|49.8|0
1652249920000|2022-05-11 06:18:40|52.67|49.87|52.87|50.07|52.87|50.07|52.67|49.87|0
1652249930000|2022-05-11 06:18:50|52.94|50.14|52.97|50.17|52.99|50.19|52.94|50.14|0
1652249940000|2022-05-11 06:19:00|53.09|50.29|53.06|50.26|53.14|50.34|53.04|50.24|0
1652249950000|2022-05-11 06:19:10|53.14|50.34|53.04|50.24|53.14|50.34|53.04|50.24|0
1652249960000|2022-05-11 06:19:20|52.99|50.19|52.94|50.14|52.99|50.19|52.92|50.12|0
1652249970000|2022-05-11 06:19:30|52.99|50.19|53.14|50.34|53.14|50.34|52.99|50.19|0
1652249980000|2022-05-11 06:19:40|53.31|50.51|53.39|50.59|53.39|50.59|53.31|50.51|0
1652249990000|2022-05-11 06:19:50|53.29|50.49|53.39|50.59|53.39|50.59|53.29|50.49|0
1652250000000|2022-05-11 06:20:00|53.41|50.61|53.49|50.69|53.54|50.74|53.41|50.61|0
1652250010000|2022-05-11 06:20:10|53.54|50.74|53.31|50.51|53.54|50.74|53.31|50.51|0
1652250020000|2022-05-11 06:20:20|53.36|50.56|53.34|50.54|53.36|50.56|53.31|50.51|0
1652250030000|2022-05-11 06:20:30|53.31|50.51|53.34|50.54|53.34|50.54|53.29|50.49|0
1652250040000|2022-05-11 06:20:40|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1652250050000|2022-05-11 06:20:50|53.34|50.54|53.41|50.61|53.41|50.61|53.29|50.49|0
1652250060000|2022-05-11 06:21:00|53.44|50.64|53.26|50.46|53.44|50.64|53.26|50.46|0
1652250070000|2022-05-11 06:21:10|53.24|50.44|53.19|50.39|53.24|50.44|53.19|50.39|0
1652250080000|2022-05-11 06:21:20|53.24|50.44|53.39|50.59|53.39|50.59|53.24|50.44|0
1652250090000|2022-05-11 06:21:30|53.56|50.76|53.46|50.66|53.58|50.78|53.46|50.66|0
1652250100000|2022-05-11 06:21:40|53.53|50.73|53.46|50.66|53.53|50.73|53.46|50.66|0
1652250110000|2022-05-11 06:21:50|53.44|50.64|53.48|50.68|53.48|50.68|53.44|50.64|0
1652250120000|2022-05-11 06:22:00|53.53|50.73|53.48|50.68|53.58|50.78|53.48|50.68|0
1652250130000|2022-05-11 06:22:10|53.46|50.66|53.43|50.63|53.46|50.66|53.43|50.63|0
1652250140000|2022-05-11 06:22:20|53.48|50.68|53.58|50.78|53.58|50.78|53.48|50.68|0
1652250150000|2022-05-11 06:22:30|53.53|50.73|53.58|50.78|53.58|50.78|53.48|50.68|0
1652250160000|2022-05-11 06:22:40|53.53|50.73|53.46|50.66|53.53|50.73|53.46|50.66|0
1652250170000|2022-05-11 06:22:50|53.43|50.63|53.43|50.63|53.43|50.63|53.43|50.63|0
1652250180000|2022-05-11 06:23:00|53.48|50.68|53.51|50.71|53.53|50.73|53.48|50.68|0
1652250190000|2022-05-11 06:23:10|53.53|50.73|53.56|50.76|53.56|50.76|53.51|50.71|0
1652250200000|2022-05-11 06:23:20|53.58|50.78|53.58|50.78|53.58|50.78|53.51|50.71|0
1652250210000|2022-05-11 06:23:30|53.51|50.71|53.48|50.68|53.53|50.73|53.46|50.66|0
1652250220000|2022-05-11 06:23:40|53.51|50.71|53.58|50.78|53.58|50.78|53.51|50.71|0
1652250230000|2022-05-11 06:23:50|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1652250240000|2022-05-11 06:24:00|53.58|50.78|53.53|50.73|53.58|50.78|53.53|50.73|0
1652250250000|2022-05-11 06:24:10|53.58|50.78|53.53|50.73|53.58|50.78|53.53|50.73|0
1652250260000|2022-05-11 06:24:20|53.43|50.63|53.41|50.61|53.43|50.63|53.41|50.61|0
1652250270000|2022-05-11 06:24:30|53.43|50.63|53.36|50.56|53.43|50.63|53.33|50.53|0
1652250280000|2022-05-11 06:24:40|53.26|50.46|53.19|50.39|53.26|50.46|53.19|50.39|0
1652250290000|2022-05-11 06:24:50|53.14|50.34|53.53|50.73|53.53|50.73|53.04|50.24|0
1652250300000|2022-05-11 06:25:00|53.51|50.71|53.48|50.68|53.51|50.71|53.48|50.68|0
1652250310000|2022-05-11 06:25:10|53.43|50.63|53.53|50.73|53.53|50.73|53.43|50.63|0
1652250320000|2022-05-11 06:25:20|53.56|50.76|53.46|50.66|53.56|50.76|53.43|50.63|0
1652250330000|2022-05-11 06:25:30|53.48|50.68|53.48|50.68|53.53|50.73|53.48|50.68|0
1652250340000|2022-05-11 06:25:40|53.46|50.66|53.43|50.63|53.46|50.66|53.43|50.63|0
1652250350000|2022-05-11 06:25:50|53.48|50.68|53.48|50.68|53.51|50.71|53.48|50.68|0
1652250360000|2022-05-11 06:26:00|53.43|50.63|53.19|50.39|53.43|50.63|53.04|50.24|0
1652250370000|2022-05-11 06:26:10|53.16|50.36|53.14|50.34|53.16|50.36|53.14|50.34|0
1652250380000|2022-05-11 06:26:20|53.09|50.29|53.09|50.29|53.14|50.34|53.09|50.29|0
1652250390000|2022-05-11 06:26:30|53.11|50.31|53.04|50.24|53.14|50.34|53.04|50.24|0
1652250400000|2022-05-11 06:26:40|53.01|50.21|53.09|50.29|53.09|50.29|53.01|50.21|0
1652250410000|2022-05-11 06:26:50|53.04|50.24|53.19|50.39|53.19|50.39|53.04|50.24|0
1652250420000|2022-05-11 06:27:00|53.24|50.44|53.31|50.51|53.33|50.53|53.24|50.44|0
1652250430000|2022-05-11 06:27:10|53.38|50.58|53.28|50.48|53.38|50.58|53.28|50.48|0
1652250440000|2022-05-11 06:27:20|53.33|50.53|53.28|50.48|53.33|50.53|53.28|50.48|0
1652250450000|2022-05-11 06:27:30|53.23|50.43|53.23|50.43|53.26|50.46|53.23|50.43|0
1652250460000|2022-05-11 06:27:40|53.21|50.41|53.19|50.39|53.21|50.41|53.16|50.36|0
1652250470000|2022-05-11 06:27:50|53.14|50.34|53.16|50.36|53.16|50.36|53.14|50.34|0
1652250480000|2022-05-11 06:28:00|53.19|50.39|53.09|50.29|53.19|50.39|53.09|50.29|0
1652250490000|2022-05-11 06:28:10|53.19|50.39|53.19|50.39|53.19|50.39|53.19|50.39|0
1652250500000|2022-05-11 06:28:20|53.23|50.43|53.19|50.39|53.23|50.43|53.19|50.39|0
1652250510000|2022-05-11 06:28:30|53.18|50.38|53.18|50.38|53.18|50.38|53.16|50.36|0
1652250520000|2022-05-11 06:28:40|53.21|50.41|53.21|50.41|53.23|50.43|53.21|50.41|0
1652250530000|2022-05-11 06:28:50|53.14|50.34|53.21|50.41|53.21|50.41|53.14|50.34|0
1652250540000|2022-05-11 06:29:00|53.18|50.38|53.28|50.48|53.28|50.48|53.16|50.36|0
1652250550000|2022-05-11 06:29:10|53.23|50.43|53.18|50.38|53.23|50.43|53.18|50.38|0
1652250560000|2022-05-11 06:29:20|53.16|50.36|53.18|50.38|53.18|50.38|53.16|50.36|0
1652250570000|2022-05-11 06:29:30|53.21|50.41|53.28|50.48|53.28|50.48|53.18|50.38|0
1652250580000|2022-05-11 06:29:40|53.26|50.46|53.38|50.58|53.38|50.58|53.26|50.46|0
1652250590000|2022-05-11 06:29:50|53.41|50.61|53.33|50.53|53.41|50.61|53.33|50.53|0
1652250600000|2022-05-11 06:30:00|53.38|50.58|53.36|50.56|53.38|50.58|53.36|50.56|0
1652250610000|2022-05-11 06:30:10|53.38|50.58|53.43|50.63|53.43|50.63|53.38|50.58|0
1652250620000|2022-05-11 06:30:20|53.53|50.73|53.51|50.71|53.56|50.76|53.51|50.71|0
1652250630000|2022-05-11 06:30:30|53.58|50.78|53.53|50.73|53.58|50.78|53.53|50.73|0
1652250640000|2022-05-11 06:30:40|53.48|50.68|53.53|50.73|53.53|50.73|53.48|50.68|0
1652250650000|2022-05-11 06:30:50|53.48|50.68|53.43|50.63|53.48|50.68|53.43|50.63|0
1652250660000|2022-05-11 06:31:00|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1652250670000|2022-05-11 06:31:10|53.48|50.68|53.41|50.61|53.48|50.68|53.41|50.61|0
1652250680000|2022-05-11 06:31:20|53.36|50.56|53.41|50.61|53.41|50.61|53.33|50.53|0
1652250690000|2022-05-11 06:31:30|53.43|50.63|53.43|50.63|53.43|50.63|53.43|50.63|0
1652250700000|2022-05-11 06:31:40|53.41|50.61|53.38|50.58|53.41|50.61|53.33|50.53|0
1652250710000|2022-05-11 06:31:50|53.36|50.56|53.33|50.53|53.41|50.61|53.33|50.53|0
1652250720000|2022-05-11 06:32:00|53.31|50.51|53.28|50.48|53.31|50.51|53.28|50.48|0
1652250730000|2022-05-11 06:32:10|53.26|50.46|53.31|50.51|53.31|50.51|53.26|50.46|0
1652250740000|2022-05-11 06:32:20|53.33|50.53|53.33|50.53|53.36|50.56|53.33|50.53|0
1652250750000|2022-05-11 06:32:30|53.41|50.61|53.43|50.63|53.43|50.63|53.41|50.61|0
1652250760000|2022-05-11 06:32:40|53.33|50.53|53.31|50.51|53.33|50.53|53.28|50.48|0
1652250770000|2022-05-11 06:32:50|53.36|50.56|53.36|50.56|53.38|50.58|53.36|50.56|0
1652250780000|2022-05-11 06:33:00|53.38|50.58|53.41|50.61|53.41|50.61|53.38|50.58|0
1652250790000|2022-05-11 06:33:10|53.43|50.63|53.41|50.61|53.43|50.63|53.41|50.61|0
1652250800000|2022-05-11 06:33:20|53.38|50.58|53.38|50.58|53.38|50.58|53.36|50.56|0
1652250810000|2022-05-11 06:33:30|53.4|50.6|53.4|50.6|53.4|50.6|53.36|50.56|0
1652250820000|2022-05-11 06:33:40|53.38|50.58|53.43|50.63|53.43|50.63|53.38|50.58|0
1652250830000|2022-05-11 06:33:50|53.48|50.68|53.48|50.68|53.48|50.68|53.48|50.68|0
1652250840000|2022-05-11 06:34:00|53.43|50.63|53.4|50.6|53.43|50.63|53.4|50.6|0
1652250850000|2022-05-11 06:34:10|53.38|50.58|53.36|50.56|53.38|50.58|53.36|50.56|0
1652250860000|2022-05-11 06:34:20|53.33|50.53|53.28|50.48|53.33|50.53|53.28|50.48|0
1652250870000|2022-05-11 06:34:30|53.33|50.53|53.31|50.51|53.33|50.53|53.31|50.51|0
1652250880000|2022-05-11 06:34:40|53.28|50.48|53.23|50.43|53.28|50.48|53.23|50.43|0
1652250890000|2022-05-11 06:34:50|53.21|50.41|53.16|50.36|53.21|50.41|53.16|50.36|0
1652250900000|2022-05-11 06:35:00|53.11|50.31|53.08|50.28|53.11|50.31|53.03|50.23|0
1652250910000|2022-05-11 06:35:10|53.11|50.31|53.08|50.28|53.11|50.31|53.08|50.28|0
1652250920000|2022-05-11 06:35:20|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1652250930000|2022-05-11 06:35:30|54.55|51.75|54.52|51.72|54.55|51.75|54.52|51.72|0
1652250940000|2022-05-11 06:35:40|54.55|51.75|53.19|50.39|54.55|51.75|53.19|50.39|0
1652250950000|2022-05-11 06:35:50|53.5|50.7|53.3|50.5|53.5|50.7|53.3|50.5|0
1652250960000|2022-05-11 06:36:00|53.25|50.45|53.25|50.45|53.3|50.5|53.25|50.45|0
1652250970000|2022-05-11 06:36:10|53.2|50.4|53.11|50.31|53.2|50.4|53.11|50.31|0
1652250980000|2022-05-11 06:36:20|53.2|50.4|53.25|50.45|53.25|50.45|53.2|50.4|0
1652250990000|2022-05-11 06:36:30|53.3|50.5|53.3|50.5|53.33|50.53|53.3|50.5|0
1652251000000|2022-05-11 06:36:40|53.25|50.45|53.18|50.38|53.25|50.45|53.18|50.38|0
1652251010000|2022-05-11 06:36:50|53.23|50.43|53.2|50.4|53.25|50.45|53.2|50.4|0
1652251020000|2022-05-11 06:37:00|53.15|50.35|53.08|50.28|53.15|50.35|53.08|50.28|0
1652251030000|2022-05-11 06:37:10|53.11|50.31|53.25|50.45|53.25|50.45|53.11|50.31|0
1652251040000|2022-05-11 06:37:20|53.23|50.43|53.2|50.4|53.23|50.43|53.2|50.4|0
1652251050000|2022-05-11 06:37:30|53.15|50.35|53.11|50.31|53.15|50.35|53.11|50.31|0
1652251060000|2022-05-11 06:37:40|53.08|50.28|53.08|50.28|53.11|50.31|53.08|50.28|0
1652251070000|2022-05-11 06:37:50|53.11|50.31|53.06|50.26|53.11|50.31|53.06|50.26|0
1652251080000|2022-05-11 06:38:00|53.01|50.21|52.91|50.11|53.01|50.21|52.91|50.11|0
1652251090000|2022-05-11 06:38:10|52.88|50.08|53.01|50.21|53.01|50.21|52.88|50.08|0
1652251100000|2022-05-11 06:38:20|52.98|50.18|52.98|50.18|52.98|50.18|52.96|50.16|0
1652251110000|2022-05-11 06:38:30|53.01|50.21|52.98|50.18|53.01|50.21|52.98|50.18|0
1652251120000|2022-05-11 06:38:40|53.01|50.21|52.96|50.16|53.01|50.21|52.96|50.16|0
1652251130000|2022-05-11 06:38:50|52.91|50.11|52.86|50.06|52.91|50.11|52.86|50.06|0
1652251140000|2022-05-11 06:39:00|52.81|50.01|52.81|50.01|52.81|50.01|52.81|50.01|0
1652251150000|2022-05-11 06:39:10|52.86|50.06|53.06|50.26|53.06|50.26|52.86|50.06|0
1652251160000|2022-05-11 06:39:20|53.01|50.21|53.01|50.21|53.01|50.21|52.98|50.18|0
1652251170000|2022-05-11 06:39:30|52.91|50.11|52.93|50.13|52.93|50.13|52.91|50.11|0
1652251180000|2022-05-11 06:39:40|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1652251190000|2022-05-11 06:39:50|52.93|50.13|52.93|50.13|52.93|50.13|52.93|50.13|0
1652251200000|2022-05-11 06:40:00|52.91|50.11|53.08|50.28|53.08|50.28|52.91|50.11|0
1652251210000|2022-05-11 06:40:10|53.1|50.3|53.08|50.28|53.1|50.3|53.06|50.26|0
1652251220000|2022-05-11 06:40:20|53.06|50.26|53.1|50.3|53.1|50.3|53.06|50.26|0
1652251230000|2022-05-11 06:40:30|53.15|50.35|53.2|50.4|53.23|50.43|53.15|50.35|0
1652251240000|2022-05-11 06:40:40|53.15|50.35|53.2|50.4|53.2|50.4|53.15|50.35|0
1652251250000|2022-05-11 06:40:50|53.15|50.35|53.1|50.3|53.15|50.35|53.08|50.28|0
1652251260000|2022-05-11 06:41:00|53.15|50.35|53.28|50.48|53.3|50.5|53.15|50.35|0
1652251270000|2022-05-11 06:41:10|53.2|50.4|53.23|50.43|53.23|50.43|53.18|50.38|0
1652251280000|2022-05-11 06:41:20|53.2|50.4|53.25|50.45|53.25|50.45|53.2|50.4|0
1652251290000|2022-05-11 06:41:30|53.23|50.43|53.25|50.45|53.25|50.45|53.23|50.43|0
1652251300000|2022-05-11 06:41:40|53.3|50.5|53.3|50.5|53.3|50.5|53.28|50.48|0
1652251310000|2022-05-11 06:41:50|53.25|50.45|53.3|50.5|53.3|50.5|53.25|50.45|0
1652251320000|2022-05-11 06:42:00|53.25|50.45|53.35|50.55|53.35|50.55|53.25|50.45|0
1652251330000|2022-05-11 06:42:10|53.3|50.5|53.4|50.6|53.4|50.6|53.3|50.5|0
1652251340000|2022-05-11 06:42:20|53.42|50.62|53.5|50.7|53.5|50.7|53.42|50.62|0
1652251350000|2022-05-11 06:42:30|53.45|50.65|53.47|50.67|53.47|50.67|53.42|50.62|0
1652251360000|2022-05-11 06:42:40|53.5|50.7|53.55|50.75|53.55|50.75|53.5|50.7|0
1652251370000|2022-05-11 06:42:50|53.42|50.62|53.32|50.52|53.42|50.62|53.32|50.52|0
1652251380000|2022-05-11 06:43:00|53.3|50.5|53.32|50.52|53.32|50.52|53.27|50.47|0
1652251390000|2022-05-11 06:43:10|53.3|50.5|53.3|50.5|53.32|50.52|53.3|50.5|0
1652251400000|2022-05-11 06:43:20|53.32|50.52|53.35|50.55|53.35|50.55|53.3|50.5|0
1652251410000|2022-05-11 06:43:30|53.4|50.6|53.25|50.45|53.4|50.6|53.25|50.45|0
1652251420000|2022-05-11 06:43:40|53.2|50.4|53.25|50.45|53.25|50.45|53.2|50.4|0
1652251430000|2022-05-11 06:43:50|53.23|50.43|53.23|50.43|53.25|50.45|53.23|50.43|0
1652251440000|2022-05-11 06:44:00|53.18|50.38|53.1|50.3|53.18|50.38|53.1|50.3|0
1652251450000|2022-05-11 06:44:10|53.08|50.28|52.7|49.9|53.18|50.38|52.7|49.9|0
1652251460000|2022-05-11 06:44:20|52.72|49.92|52.65|49.85|52.72|49.92|52.65|49.85|0
1652251470000|2022-05-11 06:44:30|52.67|49.87|52.7|49.9|52.72|49.92|52.67|49.87|0
1652251480000|2022-05-11 06:44:40|52.72|49.92|52.87|50.07|52.87|50.07|52.72|49.92|0
1652251490000|2022-05-11 06:44:50|52.84|50.04|52.92|50.12|52.92|50.12|52.84|50.04|0
1652251500000|2022-05-11 06:45:00|52.89|50.09|52.92|50.12|52.94|50.14|52.89|50.09|0
1652251510000|2022-05-11 06:45:10|52.94|50.14|52.94|50.14|52.94|50.14|52.92|50.12|0
1652251520000|2022-05-11 06:45:20|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1652251530000|2022-05-11 06:45:30|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1652251540000|2022-05-11 06:45:40|52.89|50.09|52.87|50.07|52.94|50.14|52.87|50.07|0
1652251550000|2022-05-11 06:45:50|52.82|50.02|52.82|50.02|52.82|50.02|52.82|50.02|0
1652251560000|2022-05-11 06:46:00|52.79|49.99|52.77|49.97|52.79|49.99|52.77|49.97|0
1652251570000|2022-05-11 06:46:10|52.79|49.99|52.77|49.97|52.82|50.02|52.77|49.97|0
1652251580000|2022-05-11 06:46:20|52.72|49.92|52.7|49.9|52.72|49.92|52.7|49.9|0
1652251590000|2022-05-11 06:46:30|52.65|49.85|52.75|49.95|52.75|49.95|52.65|49.85|0
1652251600000|2022-05-11 06:46:40|52.72|49.92|52.67|49.87|52.72|49.92|52.67|49.87|0
1652251610000|2022-05-11 06:46:50|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1652251620000|2022-05-11 06:47:00|52.77|49.97|52.74|49.94|52.77|49.97|52.74|49.94|0
1652251630000|2022-05-11 06:47:10|52.72|49.92|52.53|49.73|52.72|49.92|52.53|49.73|0
1652251640000|2022-05-11 06:47:20|52.55|49.75|52.53|49.73|52.55|49.75|52.53|49.73|0
1652251650000|2022-05-11 06:47:30|52.52|49.72|52.45|49.65|52.52|49.72|52.45|49.65|0
1652251660000|2022-05-11 06:47:40|52.43|49.63|52.45|49.65|52.45|49.65|52.43|49.63|0
1652251670000|2022-05-11 06:47:50|52.43|49.63|52.5|49.7|52.52|49.72|52.43|49.63|0
1652251680000|2022-05-11 06:48:00|52.48|49.68|52.5|49.7|52.5|49.7|52.45|49.65|0
1652251690000|2022-05-11 06:48:10|52.48|49.68|52.48|49.68|52.48|49.68|52.43|49.63|0
1652251700000|2022-05-11 06:48:20|52.5|49.7|52.43|49.63|52.5|49.7|52.43|49.63|0
1652251720000|2022-05-11 06:48:40|52.38|49.58|52.45|49.65|52.45|49.65|52.38|49.58|0
1652251730000|2022-05-11 06:48:50|52.43|49.63|52.25|49.45|52.43|49.63|52.25|49.45|0
1652251740000|2022-05-11 06:49:00|52.28|49.48|52.25|49.45|52.28|49.48|52.25|49.45|0
1652251750000|2022-05-11 06:49:10|52.23|49.43|52.23|49.43|52.28|49.48|52.23|49.43|0
1652251760000|2022-05-11 06:49:20|52.18|49.38|52.11|49.31|52.18|49.38|52.04|49.24|0
1652251770000|2022-05-11 06:49:30|52.08|49.28|52.13|49.33|52.13|49.33|52.04|49.24|0
1652251780000|2022-05-11 06:49:40|52.11|49.31|52.11|49.31|52.11|49.31|52.11|49.31|0
1652251790000|2022-05-11 06:49:50|52.06|49.26|52.18|49.38|52.18|49.38|52.06|49.26|0
1652251800000|2022-05-11 06:50:00|52.13|49.33|52.11|49.31|52.13|49.33|52.11|49.31|0
1652251810000|2022-05-11 06:50:10|52.13|49.33|52.11|49.31|52.13|49.33|52.11|49.31|0
1652251820000|2022-05-11 06:50:20|52.08|49.28|52.11|49.31|52.11|49.31|52.08|49.28|0
1652251830000|2022-05-11 06:50:30|52.13|49.33|52.08|49.28|52.13|49.33|52.08|49.28|0
1652251840000|2022-05-11 06:50:40|52.06|49.26|52.04|49.24|52.06|49.26|52.04|49.24|0
1652251850000|2022-05-11 06:50:50|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1652251860000|2022-05-11 06:51:00|51.94|49.14|51.94|49.14|51.94|49.14|51.89|49.09|0
1652251870000|2022-05-11 06:51:10|51.91|49.11|51.96|49.16|51.96|49.16|51.91|49.11|0
1652251880000|2022-05-11 06:51:20|51.94|49.14|52.08|49.28|52.08|49.28|51.94|49.14|0
1652251890000|2022-05-11 06:51:30|52.11|49.31|52.11|49.31|52.13|49.33|52.11|49.31|0
1652251900000|2022-05-11 06:51:40|52.13|49.33|52.06|49.26|52.13|49.33|52.06|49.26|0
1652251910000|2022-05-11 06:51:50|52.04|49.24|52.04|49.24|52.08|49.28|52.01|49.21|0
1652251920000|2022-05-11 06:52:00|51.99|49.19|51.91|49.11|51.99|49.19|51.91|49.11|0
1652251930000|2022-05-11 06:52:10|51.84|49.04|51.89|49.09|51.91|49.11|51.84|49.04|0
1652251940000|2022-05-11 06:52:20|51.86|49.06|51.91|49.11|51.91|49.11|51.86|49.06|0
1652251950000|2022-05-11 06:52:30|51.94|49.14|52.13|49.33|52.13|49.33|51.94|49.14|0
1652251960000|2022-05-11 06:52:40|52.16|49.36|52.23|49.43|52.23|49.43|52.16|49.36|0
1652251970000|2022-05-11 06:52:50|52.18|49.38|52.16|49.36|52.18|49.38|52.16|49.36|0
1652251980000|2022-05-11 06:53:00|52.18|49.38|52.16|49.36|52.18|49.38|52.16|49.36|0
1652251990000|2022-05-11 06:53:10|52.13|49.33|52.23|49.43|52.23|49.43|52.13|49.33|0
1652252000000|2022-05-11 06:53:20|52.3|49.5|52.2|49.4|52.3|49.5|52.2|49.4|0
1652252010000|2022-05-11 06:53:30|52.13|49.33|52.06|49.26|52.13|49.33|52.06|49.26|0
1652252020000|2022-05-11 06:53:40|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1652252030000|2022-05-11 06:53:50|51.99|49.19|51.86|49.06|51.99|49.19|51.86|49.06|0
1652252040000|2022-05-11 06:54:00|51.89|49.09|51.91|49.11|51.91|49.11|51.89|49.09|0
1652252050000|2022-05-11 06:54:10|51.99|49.19|51.99|49.19|51.99|49.19|51.96|49.16|0
1652252060000|2022-05-11 06:54:20|52.03|49.23|52.06|49.26|52.06|49.26|52.01|49.21|0
1652252070000|2022-05-11 06:54:30|52.08|49.28|52.16|49.36|52.16|49.36|52.08|49.28|0
1652252080000|2022-05-11 06:54:40|52.2|49.4|52.2|49.4|52.2|49.4|52.2|49.4|0
1652252090000|2022-05-11 06:54:50|52.15|49.35|52.15|49.35|52.15|49.35|52.15|49.35|0
1652252100000|2022-05-11 06:55:00|52.13|49.33|52.03|49.23|52.13|49.33|52.03|49.23|0
1652252110000|2022-05-11 06:55:10|52.06|49.26|52.01|49.21|52.06|49.26|51.99|49.19|0
1652252120000|2022-05-11 06:55:20|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1652252130000|2022-05-11 06:55:30|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1652252140000|2022-05-11 06:55:40|52.03|49.23|51.96|49.16|52.03|49.23|51.96|49.16|0
1652252150000|2022-05-11 06:55:50|51.94|49.14|51.84|49.04|51.94|49.14|51.84|49.04|0
1652252160000|2022-05-11 06:56:00|51.86|49.06|51.89|49.09|51.89|49.09|51.84|49.04|0
1652252170000|2022-05-11 06:56:10|51.86|49.06|51.89|49.09|51.94|49.14|51.86|49.06|0
1652252180000|2022-05-11 06:56:20|51.84|49.04|51.91|49.11|51.91|49.11|51.84|49.04|0
1652252190000|2022-05-11 06:56:30|51.99|49.19|52.08|49.28|52.08|49.28|51.99|49.19|0
1652252200000|2022-05-11 06:56:40|52.06|49.26|52.06|49.26|52.08|49.28|52.06|49.26|0
1652252210000|2022-05-11 06:56:50|52.08|49.28|52.01|49.21|52.11|49.31|51.98|49.18|0
1652252220000|2022-05-11 06:57:00|52.06|49.26|52.06|49.26|52.11|49.31|52.06|49.26|0
1652252230000|2022-05-11 06:57:10|52.08|49.28|52.13|49.33|52.13|49.33|52.08|49.28|0
1652252240000|2022-05-11 06:57:20|52.11|49.31|52.15|49.35|52.15|49.35|52.11|49.31|0
1652252250000|2022-05-11 06:57:30|52.08|49.28|52.03|49.23|52.08|49.28|52.03|49.23|0
1652252260000|2022-05-11 06:57:40|51.94|49.14|51.98|49.18|51.98|49.18|51.94|49.14|0
1652252270000|2022-05-11 06:57:50|51.96|49.16|52.11|49.31|52.15|49.35|51.96|49.16|0
1652252280000|2022-05-11 06:58:00|52.15|49.35|52.25|49.45|52.25|49.45|52.15|49.35|0
1652252290000|2022-05-11 06:58:10|52.28|49.48|52.18|49.38|52.28|49.48|52.18|49.38|0
1652252300000|2022-05-11 06:58:20|52.15|49.35|52.15|49.35|52.18|49.38|52.15|49.35|0
1652252310000|2022-05-11 06:58:30|52.13|49.33|52.15|49.35|52.15|49.35|52.13|49.33|0
1652252320000|2022-05-11 06:58:40|52.1|49.3|52.1|49.3|52.13|49.33|52.1|49.3|0
1652252330000|2022-05-11 06:58:50|52.08|49.28|51.98|49.18|52.08|49.28|51.98|49.18|0
1652252340000|2022-05-11 06:59:00|52.01|49.21|52.03|49.23|52.03|49.23|51.94|49.14|0
1652252350000|2022-05-11 06:59:10|51.96|49.16|52.03|49.23|52.03|49.23|51.96|49.16|0
1652252360000|2022-05-11 06:59:20|52.08|49.28|51.98|49.18|52.08|49.28|51.98|49.18|0
1652252370000|2022-05-11 06:59:30|52.01|49.21|52.01|49.21|52.03|49.23|52.01|49.21|0
1652252380000|2022-05-11 06:59:40|52.03|49.23|52.01|49.21|52.03|49.23|52.01|49.21|0
1652252390000|2022-05-11 06:59:50|51.98|49.18|52.06|49.26|52.06|49.26|51.98|49.18|0
1652252400000|2022-05-11 07:00:00|52.32|49.52|52.47|49.67|52.47|49.67|52.32|49.52|0
1652252410000|2022-05-11 07:00:10|52.37|49.57|52.28|49.48|52.37|49.57|52.23|49.43|0
1652252420000|2022-05-11 07:00:20|52.32|49.52|52.2|49.4|52.32|49.52|52.2|49.4|0
1652252430000|2022-05-11 07:00:30|52.18|49.38|52.15|49.35|52.18|49.38|52.13|49.33|0
1652252440000|2022-05-11 07:00:40|52.23|49.43|52.28|49.48|52.28|49.48|52.23|49.43|0
1652252450000|2022-05-11 07:00:50|52.37|49.57|52.28|49.48|52.37|49.57|52.28|49.48|0
1652252460000|2022-05-11 07:01:00|52.32|49.52|52.23|49.43|52.32|49.52|52.23|49.43|0
1652252470000|2022-05-11 07:01:10|52.2|49.4|52.13|49.33|52.23|49.43|52.13|49.33|0
1652252480000|2022-05-11 07:01:20|52.03|49.23|51.98|49.18|52.03|49.23|51.98|49.18|0
1652252490000|2022-05-11 07:01:30|51.96|49.16|51.67|48.87|51.96|49.16|51.64|48.84|0
1652252500000|2022-05-11 07:01:40|51.84|49.04|51.74|48.94|51.84|49.04|51.74|48.94|0
1652252510000|2022-05-11 07:01:50|51.79|48.99|51.89|49.09|51.89|49.09|51.79|48.99|0
1652252520000|2022-05-11 07:02:00|51.79|48.99|51.57|48.77|51.79|48.99|51.57|48.77|0
1652252530000|2022-05-11 07:02:10|51.64|48.84|51.81|49.01|51.81|49.01|51.64|48.84|0
1652252540000|2022-05-11 07:02:20|51.89|49.09|51.98|49.18|51.98|49.18|51.89|49.09|0
1652252550000|2022-05-11 07:02:30|52.01|49.21|52.03|49.23|52.03|49.23|51.98|49.18|0
1652252560000|2022-05-11 07:02:40|52.1|49.3|52.13|49.33|52.13|49.33|52.1|49.3|0
1652252570000|2022-05-11 07:02:50|52.3|49.5|52.27|49.47|52.35|49.55|52.25|49.45|0
1652252580000|2022-05-11 07:03:00|52.18|49.38|52.08|49.28|52.18|49.38|52.08|49.28|0
1652252590000|2022-05-11 07:03:10|51.98|49.18|51.81|49.01|51.98|49.18|51.79|48.99|0
1652252600000|2022-05-11 07:03:20|51.79|48.99|51.76|48.96|51.84|49.04|51.76|48.96|0
1652252610000|2022-05-11 07:03:30|51.84|49.04|51.89|49.09|51.93|49.13|51.84|49.04|0
1652252620000|2022-05-11 07:03:40|51.93|49.13|52.13|49.33|52.13|49.33|51.93|49.13|0
1652252630000|2022-05-11 07:03:50|52.15|49.35|52.2|49.4|52.2|49.4|52.15|49.35|0
1652252640000|2022-05-11 07:04:00|52.18|49.38|52.08|49.28|52.18|49.38|52.01|49.21|0
1652252650000|2022-05-11 07:04:10|52.03|49.23|52.2|49.4|52.2|49.4|52.03|49.23|0
1652252660000|2022-05-11 07:04:20|52.18|49.38|52.1|49.3|52.18|49.38|52.05|49.25|0
1652252670000|2022-05-11 07:04:30|52.13|49.33|51.98|49.18|52.13|49.33|51.98|49.18|0
1652252680000|2022-05-11 07:04:40|51.96|49.16|51.93|49.13|51.96|49.16|51.91|49.11|0
1652252690000|2022-05-11 07:04:50|51.88|49.08|51.96|49.16|51.98|49.18|51.88|49.08|0
1652252700000|2022-05-11 07:05:00|51.64|49.24|51.54|49.14|51.64|49.24|51.54|49.14|0
1652252710000|2022-05-11 07:05:10|51.66|49.26|51.83|49.43|51.83|49.43|51.64|49.24|0
1652252720000|2022-05-11 07:05:20|51.78|49.38|51.9|49.5|51.9|49.5|51.73|49.33|0
1652252730000|2022-05-11 07:05:30|51.93|49.53|52.03|49.63|52.03|49.63|51.9|49.5|0
1652252740000|2022-05-11 07:05:40|51.95|49.55|52.07|49.67|52.07|49.67|51.95|49.55|0
1652252750000|2022-05-11 07:05:50|52.05|49.65|51.98|49.58|52.05|49.65|51.93|49.53|0
1652252760000|2022-05-11 07:06:00|51.78|49.38|51.64|49.24|51.78|49.38|51.61|49.21|0
1652252770000|2022-05-11 07:06:10|51.76|49.36|51.64|49.24|51.76|49.36|51.64|49.24|0
1652252780000|2022-05-11 07:06:20|51.68|49.28|51.71|49.31|51.76|49.36|51.68|49.28|0
1652252790000|2022-05-11 07:06:30|51.66|49.26|51.64|49.24|51.66|49.26|51.59|49.19|0
1652252800000|2022-05-11 07:06:40|51.49|49.09|51.49|49.09|51.56|49.16|51.49|49.09|0
1652252810000|2022-05-11 07:06:50|51.44|49.04|51.47|49.07|51.49|49.09|51.44|49.04|0
1652252820000|2022-05-11 07:07:00|51.39|48.99|51.44|49.04|51.44|49.04|51.39|48.99|0
1652252830000|2022-05-11 07:07:10|51.49|49.09|51.68|49.28|51.8|49.4|51.49|49.09|0
1652252840000|2022-05-11 07:07:20|51.64|49.24|51.93|49.53|51.93|49.53|51.64|49.24|0
1652252850000|2022-05-11 07:07:30|51.85|49.45|52|49.6|52|49.6|51.83|49.43|0
1652252860000|2022-05-11 07:07:40|51.93|49.53|52.02|49.62|52.05|49.65|51.93|49.53|0
1652252870000|2022-05-11 07:07:50|51.8|49.4|51.83|49.43|51.83|49.43|51.8|49.4|0
1652252880000|2022-05-11 07:08:00|51.88|49.48|51.93|49.53|51.93|49.53|51.88|49.48|0
1652252890000|2022-05-11 07:08:10|51.85|49.45|52.02|49.62|52.02|49.62|51.85|49.45|0
1652252900000|2022-05-11 07:08:20|52.07|49.67|52.07|49.67|52.07|49.67|52|49.6|0
1652252910000|2022-05-11 07:08:30|52.12|49.72|52.12|49.72|52.12|49.72|52.12|49.72|0
1652252920000|2022-05-11 07:08:40|52.07|49.67|52.1|49.7|52.12|49.72|52.07|49.67|0
1652252930000|2022-05-11 07:08:50|52.17|49.77|52.34|49.94|52.39|49.99|52.17|49.77|0
1652252940000|2022-05-11 07:09:00|52.24|49.84|52.37|49.97|52.39|49.99|52.24|49.84|0
1652252950000|2022-05-11 07:09:10|52.46|50.06|52.41|50.01|52.46|50.06|52.41|50.01|0
1652252960000|2022-05-11 07:09:20|52.51|50.11|52.63|50.23|52.63|50.23|52.51|50.11|0
1652252970000|2022-05-11 07:09:30|52.56|50.16|52.49|50.09|52.56|50.16|52.49|50.09|0
1652252980000|2022-05-11 07:09:40|52.51|50.11|52.61|50.21|52.63|50.23|52.51|50.11|0
1652252990000|2022-05-11 07:09:50|52.56|50.16|52.49|50.09|52.56|50.16|52.49|50.09|0
1652253000000|2022-05-11 07:10:00|52.29|49.89|52.19|49.79|52.29|49.89|52.19|49.79|0
1652253010000|2022-05-11 07:10:10|52.14|49.74|51.97|49.57|52.17|49.77|51.97|49.57|0
1652253020000|2022-05-11 07:10:20|51.93|49.53|51.83|49.43|51.93|49.53|51.78|49.38|0
1652253030000|2022-05-11 07:10:30|51.85|49.45|52.12|49.72|52.12|49.72|51.85|49.45|0
1652253040000|2022-05-11 07:10:40|52.05|49.65|52.27|49.87|52.27|49.87|52.05|49.65|0
1652253050000|2022-05-11 07:10:50|52.39|49.99|52.46|50.06|52.56|50.16|52.39|49.99|0
1652253060000|2022-05-11 07:11:00|52.49|50.09|52.41|50.01|52.49|50.09|52.41|50.01|0
1652253070000|2022-05-11 07:11:10|52.32|49.92|52.32|49.92|52.32|49.92|52.22|49.82|0
1652253080000|2022-05-11 07:11:20|52.22|49.82|52.02|49.62|52.22|49.82|52.02|49.62|0
1652253090000|2022-05-11 07:11:30|52|49.6|52|49.6|52|49.6|51.88|49.48|0
1652253100000|2022-05-11 07:11:40|52.02|49.62|52.17|49.77|52.17|49.77|52.02|49.62|0
1652253110000|2022-05-11 07:11:50|52.14|49.74|52.22|49.82|52.22|49.82|52.09|49.69|0
1652253120000|2022-05-11 07:12:00|52.29|49.89|52.07|49.67|52.29|49.89|52.07|49.67|0
1652253130000|2022-05-11 07:12:10|52.09|49.69|52.12|49.72|52.17|49.77|52.09|49.69|0
1652253140000|2022-05-11 07:12:20|52.07|49.67|52.19|49.79|52.19|49.79|52.07|49.67|0
1652253150000|2022-05-11 07:12:30|52.17|49.77|52.07|49.67|52.17|49.77|52.07|49.67|0
1652253160000|2022-05-11 07:12:40|52.09|49.69|52.05|49.65|52.09|49.69|52.05|49.65|0
1652253170000|2022-05-11 07:12:50|52.02|49.62|51.92|49.52|52.02|49.62|51.92|49.52|0
1652253180000|2022-05-11 07:13:00|51.9|49.5|51.58|49.18|51.9|49.5|51.58|49.18|0
1652253190000|2022-05-11 07:13:10|51.56|49.16|51.68|49.28|51.68|49.28|51.54|49.14|0
1652253200000|2022-05-11 07:13:20|51.75|49.35|51.66|49.26|51.78|49.38|51.66|49.26|0
1652253210000|2022-05-11 07:13:30|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1652253220000|2022-05-11 07:13:40|51.63|49.23|51.68|49.28|51.68|49.28|51.56|49.16|0
1652253230000|2022-05-11 07:13:50|51.51|49.11|51.44|49.04|51.51|49.11|51.39|48.99|0
1652253240000|2022-05-11 07:14:00|51.41|49.01|51.46|49.06|51.46|49.06|51.41|49.01|0
1652253250000|2022-05-11 07:14:10|51.51|49.11|51.49|49.09|51.51|49.11|51.46|49.06|0
1652253260000|2022-05-11 07:14:20|51.58|49.18|51.54|49.14|51.58|49.18|51.54|49.14|0
1652253270000|2022-05-11 07:14:30|51.51|49.11|51.58|49.18|51.58|49.18|51.51|49.11|0
1652253280000|2022-05-11 07:14:40|51.66|49.26|51.63|49.23|51.68|49.28|51.63|49.23|0
1652253290000|2022-05-11 07:14:50|51.58|49.18|51.44|49.04|51.58|49.18|51.44|49.04|0
1652253300000|2022-05-11 07:15:00|51.39|48.99|51.17|48.77|51.39|48.99|51.17|48.77|0
1652253310000|2022-05-11 07:15:10|50.84|48.44|51.03|48.63|51.03|48.63|50.84|48.44|0
1652253320000|2022-05-11 07:15:20|51.01|48.61|50.91|48.51|51.01|48.61|50.91|48.51|0
1652253330000|2022-05-11 07:15:30|50.86|48.46|50.77|48.37|50.91|48.51|50.77|48.37|0
1652253340000|2022-05-11 07:15:40|50.79|48.39|50.86|48.46|50.86|48.46|50.79|48.39|0
1652253350000|2022-05-11 07:15:50|50.84|48.44|50.72|48.32|50.84|48.44|50.69|48.29|0
1652253360000|2022-05-11 07:16:00|50.74|48.34|50.67|48.27|50.74|48.34|50.67|48.27|0
1652253370000|2022-05-11 07:16:10|50.72|48.32|50.69|48.29|50.72|48.32|50.69|48.29|0
1652253380000|2022-05-11 07:16:20|50.67|48.27|50.57|48.17|50.67|48.27|50.57|48.17|0
1652253390000|2022-05-11 07:16:30|50.55|48.15|50.57|48.17|50.57|48.17|50.55|48.15|0
1652253400000|2022-05-11 07:16:40|50.67|48.27|50.57|48.17|50.67|48.27|50.53|48.13|0
1652253410000|2022-05-11 07:16:50|50.62|48.22|50.62|48.22|50.72|48.32|50.57|48.17|0
1652253420000|2022-05-11 07:17:00|50.64|48.24|50.96|48.56|50.96|48.56|50.64|48.24|0
1652253430000|2022-05-11 07:17:10|50.98|48.58|50.96|48.56|50.98|48.58|50.86|48.46|0
1652253440000|2022-05-11 07:17:20|51|48.6|51.12|48.72|51.17|48.77|51|48.6|0
1652253450000|2022-05-11 07:17:30|51.15|48.75|51|48.6|51.15|48.75|50.98|48.58|0
1652253460000|2022-05-11 07:17:40|50.96|48.56|51|48.6|51|48.6|50.93|48.53|0
1652253470000|2022-05-11 07:17:50|50.96|48.56|50.69|48.29|50.96|48.56|50.69|48.29|0
1652253480000|2022-05-11 07:18:00|50.79|48.39|50.55|48.15|50.79|48.39|50.55|48.15|0
1652253490000|2022-05-11 07:18:10|50.6|48.2|50.81|48.41|50.81|48.41|50.6|48.2|0
1652253500000|2022-05-11 07:18:20|50.72|48.32|50.55|48.15|50.72|48.32|50.55|48.15|0
1652253510000|2022-05-11 07:18:30|50.57|48.17|50.6|48.2|50.6|48.2|50.57|48.17|0
1652253520000|2022-05-11 07:18:40|50.67|48.27|50.79|48.39|50.79|48.39|50.67|48.27|0
1652253530000|2022-05-11 07:18:50|50.88|48.48|50.64|48.24|50.88|48.48|50.64|48.24|0
1652253540000|2022-05-11 07:19:00|50.62|48.22|50.81|48.41|50.81|48.41|50.62|48.22|0
1652253550000|2022-05-11 07:19:10|50.83|48.43|50.76|48.36|50.91|48.51|50.76|48.36|0
1652253560000|2022-05-11 07:19:20|50.86|48.46|50.91|48.51|50.91|48.51|50.86|48.46|0
1652253570000|2022-05-11 07:19:30|50.83|48.43|50.74|48.34|50.83|48.43|50.74|48.34|0
1652253580000|2022-05-11 07:19:40|50.76|48.36|50.86|48.46|50.91|48.51|50.76|48.36|0
1652253590000|2022-05-11 07:19:50|50.96|48.56|51.17|48.77|51.17|48.77|50.96|48.56|0
1652253600000|2022-05-11 07:20:00|51.29|48.89|51.15|48.75|51.29|48.89|51.15|48.75|0
1652253610000|2022-05-11 07:20:10|51.2|48.8|51.2|48.8|51.2|48.8|51.05|48.65|0
1652253620000|2022-05-11 07:20:20|51.24|48.84|51.39|48.99|51.39|48.99|51.24|48.84|0
1652253630000|2022-05-11 07:20:30|51.46|49.06|51.75|49.35|51.75|49.35|51.46|49.06|0
1652253640000|2022-05-11 07:20:40|51.68|49.28|52.09|49.69|52.09|49.69|51.68|49.28|0
1652253650000|2022-05-11 07:20:50|52.12|49.72|52.09|49.69|52.12|49.72|52.09|49.69|0
1652253660000|2022-05-11 07:21:00|52.02|49.62|52.12|49.72|52.12|49.72|52.02|49.62|0
1652253670000|2022-05-11 07:21:10|52.17|49.77|52.09|49.69|52.17|49.77|52.02|49.62|0
1652253680000|2022-05-11 07:21:20|52.12|49.72|52.02|49.62|52.12|49.72|52.02|49.62|0
1652253690000|2022-05-11 07:21:30|51.97|49.57|51.95|49.55|51.97|49.57|51.92|49.52|0
1652253700000|2022-05-11 07:21:40|51.92|49.52|51.87|49.47|51.92|49.52|51.85|49.45|0
1652253710000|2022-05-11 07:21:50|51.85|49.45|51.87|49.47|51.92|49.52|51.85|49.45|0
1652253720000|2022-05-11 07:22:00|51.9|49.5|52.14|49.74|52.14|49.74|51.9|49.5|0
1652253730000|2022-05-11 07:22:10|52.17|49.77|52.19|49.79|52.19|49.79|52.14|49.74|0
1652253740000|2022-05-11 07:22:20|52.24|49.84|52.19|49.79|52.24|49.84|52.17|49.77|0
1652253750000|2022-05-11 07:22:30|52.17|49.77|52.17|49.77|52.17|49.77|52.17|49.77|0
1652253760000|2022-05-11 07:22:40|52.19|49.79|52.14|49.74|52.24|49.84|52.14|49.74|0
1652253770000|2022-05-11 07:22:50|52.19|49.79|51.85|49.45|52.19|49.79|51.85|49.45|0
1652253780000|2022-05-11 07:23:00|51.82|49.42|51.78|49.38|51.82|49.42|51.73|49.33|0
1652253790000|2022-05-11 07:23:10|51.82|49.42|51.82|49.42|51.94|49.54|51.82|49.42|0
1652253800000|2022-05-11 07:23:20|51.85|49.45|51.85|49.45|51.87|49.47|51.85|49.45|0
1652253810000|2022-05-11 07:23:30|51.87|49.47|51.85|49.45|51.94|49.54|51.85|49.45|0
1652253820000|2022-05-11 07:23:40|51.87|49.47|51.97|49.57|51.97|49.57|51.87|49.47|0
1652253830000|2022-05-11 07:23:50|51.94|49.54|51.8|49.4|51.94|49.54|51.8|49.4|0
1652253840000|2022-05-11 07:24:00|51.75|49.35|51.73|49.33|51.75|49.35|51.68|49.28|0
1652253850000|2022-05-11 07:24:10|51.75|49.35|51.75|49.35|51.82|49.42|51.63|49.23|0
1652253860000|2022-05-11 07:24:20|51.73|49.33|51.58|49.18|51.73|49.33|51.58|49.18|0
1652253870000|2022-05-11 07:24:30|51.53|49.13|51.27|48.87|51.56|49.16|51.27|48.87|0
1652253880000|2022-05-11 07:24:40|51.69|49.29|51.72|49.32|51.72|49.32|51.69|49.29|0
1652253890000|2022-05-11 07:24:50|51.69|49.29|51.76|49.36|51.79|49.39|51.69|49.29|0
1652253900000|2022-05-11 07:25:00|51.79|49.39|51.64|49.24|51.79|49.39|51.59|49.19|0
1652253910000|2022-05-11 07:25:10|51.74|49.34|51.69|49.29|51.74|49.34|51.69|49.29|0
1652253920000|2022-05-11 07:25:20|51.59|49.19|51.66|49.26|51.66|49.26|51.56|49.16|0
1652253930000|2022-05-11 07:25:30|51.54|49.14|51.61|49.21|51.63|49.23|51.54|49.14|0
1652253940000|2022-05-11 07:25:40|51.71|49.31|51.59|49.19|51.71|49.31|51.59|49.19|0
1652253950000|2022-05-11 07:25:50|51.64|49.24|51.4|49|51.64|49.24|51.4|49|0
1652253960000|2022-05-11 07:26:00|51.21|48.81|51.14|48.74|51.21|48.81|51.11|48.71|0
1652253970000|2022-05-11 07:26:10|51.11|48.71|51.09|48.69|51.11|48.71|51.09|48.69|0
1652253980000|2022-05-11 07:26:20|51.02|48.62|51.09|48.69|51.09|48.69|50.97|48.57|0
1652253990000|2022-05-11 07:26:30|51.21|48.81|51.33|48.93|51.4|49|51.21|48.81|0
1652254000000|2022-05-11 07:26:40|51.14|48.74|51.26|48.86|51.3|48.9|51.14|48.74|0
1652254010000|2022-05-11 07:26:50|51.35|48.95|51.33|48.93|51.35|48.95|51.26|48.86|0
1652254020000|2022-05-11 07:27:00|51.11|48.71|51.06|48.66|51.11|48.71|51.06|48.66|0
1652254030000|2022-05-11 07:27:10|50.99|48.59|51.14|48.74|51.14|48.74|50.97|48.57|0
1652254040000|2022-05-11 07:27:20|51.16|48.76|51.25|48.85|51.25|48.85|51.14|48.74|0
1652254050000|2022-05-11 07:27:30|51.42|49.02|51.21|48.81|51.42|49.02|51.09|48.69|0
1652254060000|2022-05-11 07:27:40|51.25|48.85|51.18|48.78|51.25|48.85|51.18|48.78|0
1652254070000|2022-05-11 07:27:50|51.21|48.81|51.18|48.78|51.25|48.85|51.18|48.78|0
1652254080000|2022-05-11 07:28:00|51.11|48.71|51.09|48.69|51.11|48.71|51.01|48.61|0
1652254090000|2022-05-11 07:28:10|51.11|48.71|51.06|48.66|51.11|48.71|51.06|48.66|0
1652254100000|2022-05-11 07:28:20|51.04|48.64|50.94|48.54|51.14|48.74|50.94|48.54|0
1652254110000|2022-05-11 07:28:30|51.01|48.61|51.09|48.69|51.09|48.69|51.01|48.61|0
1652254120000|2022-05-11 07:28:40|51.06|48.66|51.14|48.74|51.14|48.74|51.06|48.66|0
1652254130000|2022-05-11 07:28:50|51.23|48.83|51.47|49.07|51.47|49.07|51.23|48.83|0
1652254140000|2022-05-11 07:29:00|51.45|49.05|51.5|49.1|51.59|49.19|51.45|49.05|0
1652254150000|2022-05-11 07:29:10|51.47|49.07|51.54|49.14|51.54|49.14|51.47|49.07|0
1652254160000|2022-05-11 07:29:20|51.45|49.05|51.35|48.95|51.45|49.05|51.35|48.95|0
1652254170000|2022-05-11 07:29:30|51.33|48.93|51.33|48.93|51.35|48.95|51.28|48.88|0
1652254180000|2022-05-11 07:29:40|51.4|49|51.38|48.98|51.4|49|51.38|48.98|0
1652254190000|2022-05-11 07:29:50|51.3|48.9|51.4|49|51.4|49|51.3|48.9|0
1652254200000|2022-05-11 07:30:00|51.49|49.09|51.49|49.09|51.49|49.09|51.45|49.05|0
1652254210000|2022-05-11 07:30:10|51.62|49.22|51.71|49.31|51.71|49.31|51.62|49.22|0
1652254220000|2022-05-11 07:30:20|51.66|49.26|51.66|49.26|51.66|49.26|51.54|49.14|0
1652254230000|2022-05-11 07:30:30|51.28|48.88|50.8|48.4|51.28|48.88|50.8|48.4|0
1652254240000|2022-05-11 07:30:40|50.82|48.42|50.8|48.4|50.89|48.49|50.8|48.4|0
1652254250000|2022-05-11 07:30:50|50.75|48.35|50.87|48.47|50.87|48.47|50.75|48.35|0
1652254260000|2022-05-11 07:31:00|50.97|48.57|50.8|48.4|50.97|48.57|50.8|48.4|0
1652254270000|2022-05-11 07:31:10|50.77|48.37|50.75|48.35|50.87|48.47|50.75|48.35|0
1652254280000|2022-05-11 07:31:20|50.87|48.47|50.99|48.59|51.04|48.64|50.87|48.47|0
1652254290000|2022-05-11 07:31:30|50.94|48.54|51.09|48.69|51.09|48.69|50.94|48.54|0
1652254300000|2022-05-11 07:31:40|51.06|48.66|50.94|48.54|51.06|48.66|50.94|48.54|0
1652254310000|2022-05-11 07:31:50|51.04|48.64|51.09|48.69|51.09|48.69|51.04|48.64|0
1652254320000|2022-05-11 07:32:00|51.04|48.64|50.89|48.49|51.04|48.64|50.7|48.3|0
1652254330000|2022-05-11 07:32:10|50.85|48.45|50.8|48.4|50.85|48.45|50.8|48.4|0
1652254340000|2022-05-11 07:32:20|50.75|48.35|50.75|48.35|50.75|48.35|50.75|48.35|0
1652254350000|2022-05-11 07:32:30|50.85|48.45|50.94|48.54|50.94|48.54|50.85|48.45|0
1652254360000|2022-05-11 07:32:40|51.04|48.64|51.09|48.69|51.09|48.69|51.01|48.61|0
1652254370000|2022-05-11 07:32:50|51.11|48.71|51.04|48.64|51.11|48.71|50.99|48.59|0
1652254380000|2022-05-11 07:33:00|50.99|48.59|50.96|48.56|51.01|48.61|50.96|48.56|0
1652254390000|2022-05-11 07:33:10|51.06|48.66|51.06|48.66|51.09|48.69|51.06|48.66|0
1652254400000|2022-05-11 07:33:20|51.09|48.69|51.42|49.02|51.42|49.02|51.09|48.69|0
1652254410000|2022-05-11 07:33:30|51.47|49.07|51.28|48.88|51.47|49.07|51.28|48.88|0
1652254420000|2022-05-11 07:33:40|51.11|48.71|51.13|48.73|51.13|48.73|51.06|48.66|0
1652254430000|2022-05-11 07:33:50|51.06|48.66|51.23|48.83|51.23|48.83|51.06|48.66|0
1652254440000|2022-05-11 07:34:00|51.18|48.78|51.2|48.8|51.23|48.83|51.18|48.78|0
1652254450000|2022-05-11 07:34:10|51.23|48.83|51.2|48.8|51.23|48.83|51.18|48.78|0
1652254460000|2022-05-11 07:34:20|51.11|48.71|51.01|48.61|51.11|48.71|51.01|48.61|0
1652254470000|2022-05-11 07:34:30|51.04|48.64|51.01|48.61|51.04|48.64|51.01|48.61|0
1652254480000|2022-05-11 07:34:40|50.99|48.59|50.87|48.47|51.04|48.64|50.87|48.47|0
1652254490000|2022-05-11 07:34:50|50.89|48.49|51.01|48.61|51.01|48.61|50.89|48.49|0
1652254500000|2022-05-11 07:35:00|50.99|48.59|51.2|48.8|51.2|48.8|50.99|48.59|0
1652254510000|2022-05-11 07:35:10|51.25|48.85|51.13|48.73|51.25|48.85|51.13|48.73|0
1652254520000|2022-05-11 07:35:20|51.11|48.71|51.3|48.9|51.3|48.9|51.11|48.71|0
1652254530000|2022-05-11 07:35:30|51.35|48.95|51.25|48.85|51.35|48.95|51.25|48.85|0
1652254540000|2022-05-11 07:35:40|51.11|48.71|51.13|48.73|51.13|48.73|51.11|48.71|0
1652254550000|2022-05-11 07:35:50|51.2|48.8|51.08|48.68|51.2|48.8|51.08|48.68|0
1652254560000|2022-05-11 07:36:00|51.06|48.66|51.16|48.76|51.16|48.76|51.06|48.66|0
1652254570000|2022-05-11 07:36:10|51.18|48.78|51.18|48.78|51.2|48.8|51.16|48.76|0
1652254580000|2022-05-11 07:36:20|51.16|48.76|51.06|48.66|51.16|48.76|51.06|48.66|0
1652254590000|2022-05-11 07:36:30|51.13|48.73|51.13|48.73|51.18|48.78|51.13|48.73|0
1652254600000|2022-05-11 07:36:40|51.04|48.64|51.08|48.68|51.08|48.68|51.04|48.64|0
1652254610000|2022-05-11 07:36:50|51.16|48.76|51.18|48.78|51.23|48.83|51.16|48.76|0
1652254620000|2022-05-11 07:37:00|51.16|48.76|51.2|48.8|51.2|48.8|51.16|48.76|0
1652254630000|2022-05-11 07:37:10|51.32|48.92|51.4|49|51.4|49|51.32|48.92|0
1652254640000|2022-05-11 07:37:20|51.35|48.95|51.3|48.9|51.42|49.02|51.3|48.9|0
1652254650000|2022-05-11 07:37:30|51.42|49.02|51.4|49|51.44|49.04|51.35|48.95|0
1652254660000|2022-05-11 07:37:40|51.49|49.09|51.42|49.02|51.49|49.09|51.42|49.02|0
1652254670000|2022-05-11 07:37:50|51.49|49.09|51.3|48.9|51.49|49.09|51.3|48.9|0
1652254680000|2022-05-11 07:38:00|51.25|48.85|51.3|48.9|51.3|48.9|51.23|48.83|0
1652254690000|2022-05-11 07:38:10|51.4|49|51.47|49.07|51.52|49.12|51.4|49|0
1652254700000|2022-05-11 07:38:20|51.4|49|51.49|49.09|51.49|49.09|51.4|49|0
1652254710000|2022-05-11 07:38:30|51.52|49.12|51.44|49.04|51.52|49.12|51.42|49.02|0
1652254720000|2022-05-11 07:38:40|51.4|49|51.42|49.02|51.47|49.07|51.4|49|0
1652254730000|2022-05-11 07:38:50|51.4|49|51.3|48.9|51.4|49|51.3|48.9|0
1652254740000|2022-05-11 07:39:00|51.28|48.88|51.49|49.09|51.49|49.09|51.25|48.85|0
1652254750000|2022-05-11 07:39:10|51.44|49.04|51.52|49.12|51.52|49.12|51.44|49.04|0
1652254760000|2022-05-11 07:39:20|51.56|49.16|51.56|49.16|51.56|49.16|51.47|49.07|0
1652254770000|2022-05-11 07:39:30|51.64|49.24|51.68|49.28|51.73|49.33|51.64|49.24|0
1652254780000|2022-05-11 07:39:40|51.64|49.24|51.66|49.26|51.68|49.28|51.64|49.24|0
1652254790000|2022-05-11 07:39:50|51.64|49.24|51.37|48.97|51.68|49.28|51.37|48.97|0
1652254800000|2022-05-11 07:40:00|51.42|49.02|51.28|48.88|51.42|49.02|51.28|48.88|0
1652254810000|2022-05-11 07:40:10|51.35|48.95|51.35|48.95|51.37|48.97|51.32|48.92|0
1652254820000|2022-05-11 07:40:20|51.32|48.92|51.3|48.9|51.32|48.92|51.23|48.83|0
1652254830000|2022-05-11 07:40:30|51.27|48.87|51.47|49.07|51.47|49.07|51.27|48.87|0
1652254840000|2022-05-11 07:40:40|51.44|49.04|51.3|48.9|51.44|49.04|51.3|48.9|0
1652254850000|2022-05-11 07:40:50|51.23|48.83|51.3|48.9|51.35|48.95|51.23|48.83|0
1652254860000|2022-05-11 07:41:00|51.25|48.85|51.27|48.87|51.27|48.87|51.25|48.85|0
1652254870000|2022-05-11 07:41:10|51.39|48.99|51.54|49.14|51.54|49.14|51.39|48.99|0
1652254880000|2022-05-11 07:41:20|51.61|49.21|51.66|49.26|51.66|49.26|51.59|49.19|0
1652254890000|2022-05-11 07:41:30|51.71|49.31|51.64|49.24|51.71|49.31|51.64|49.24|0
1652254900000|2022-05-11 07:41:40|51.81|49.41|51.97|49.57|51.97|49.57|51.81|49.41|0
1652254910000|2022-05-11 07:41:50|51.95|49.55|51.93|49.53|51.95|49.55|51.93|49.53|0
1652254920000|2022-05-11 07:42:00|51.97|49.57|52.15|49.75|52.19|49.79|51.95|49.55|0
1652254930000|2022-05-11 07:42:10|52.12|49.72|52.05|49.65|52.12|49.72|52.05|49.65|0
1652254940000|2022-05-11 07:42:20|51.9|49.5|51.95|49.55|52|49.6|51.9|49.5|0
1652254950000|2022-05-11 07:42:30|51.88|49.48|51.71|49.31|51.88|49.48|51.71|49.31|0
1652254960000|2022-05-11 07:42:40|51.73|49.33|51.73|49.33|51.73|49.33|51.61|49.21|0
1652254970000|2022-05-11 07:42:50|51.83|49.43|51.78|49.38|51.83|49.43|51.78|49.38|0
1652254980000|2022-05-11 07:43:00|51.81|49.41|51.66|49.26|51.81|49.41|51.66|49.26|0
1652254990000|2022-05-11 07:43:10|51.78|49.38|51.83|49.43|51.83|49.43|51.78|49.38|0
1652255000000|2022-05-11 07:43:20|51.78|49.38|51.76|49.36|51.81|49.41|51.76|49.36|0
1652255010000|2022-05-11 07:43:30|51.71|49.31|51.78|49.38|51.78|49.38|51.71|49.31|0
1652255020000|2022-05-11 07:43:40|51.83|49.43|51.81|49.41|51.9|49.5|51.81|49.41|0
1652255030000|2022-05-11 07:43:50|51.83|49.43|51.9|49.5|51.9|49.5|51.83|49.43|0
1652255040000|2022-05-11 07:44:00|51.85|49.45|51.71|49.31|51.85|49.45|51.71|49.31|0
1652255050000|2022-05-11 07:44:10|51.81|49.41|51.9|49.5|51.9|49.5|51.81|49.41|0
1652255060000|2022-05-11 07:44:20|51.73|49.33|51.76|49.36|51.76|49.36|51.71|49.31|0
1652255070000|2022-05-11 07:44:30|51.9|49.5|51.95|49.55|51.97|49.57|51.9|49.5|0
1652255080000|2022-05-11 07:44:40|51.93|49.53|51.83|49.43|51.93|49.53|51.83|49.43|0
1652255090000|2022-05-11 07:44:50|51.8|49.4|51.76|49.36|51.8|49.4|51.76|49.36|0
1652255100000|2022-05-11 07:45:00|51.93|49.53|52|49.6|52|49.6|51.93|49.53|0
1652255110000|2022-05-11 07:45:10|52.02|49.62|52.12|49.72|52.14|49.74|52.02|49.62|0
1652255120000|2022-05-11 07:45:20|52.1|49.7|52.1|49.7|52.1|49.7|52.1|49.7|0
1652255130000|2022-05-11 07:45:30|52.12|49.72|52.07|49.67|52.12|49.72|52|49.6|0
1652255140000|2022-05-11 07:45:40|52.1|49.7|52.17|49.77|52.19|49.79|52.1|49.7|0
1652255150000|2022-05-11 07:45:50|52.14|49.74|52.24|49.84|52.24|49.84|52.14|49.74|0
1652255160000|2022-05-11 07:46:00|52.22|49.82|52.12|49.72|52.24|49.84|52.12|49.72|0
1652255170000|2022-05-11 07:46:10|52.02|49.62|51.9|49.5|52.02|49.62|51.9|49.5|0
1652255180000|2022-05-11 07:46:20|51.8|49.4|51.97|49.57|52|49.6|51.8|49.4|0
1652255190000|2022-05-11 07:46:30|52.05|49.65|52.07|49.67|52.07|49.67|52|49.6|0
1652255200000|2022-05-11 07:46:40|52.1|49.7|51.97|49.57|52.1|49.7|51.97|49.57|0
1652255210000|2022-05-11 07:46:50|52|49.6|52.05|49.65|52.05|49.65|51.97|49.57|0
1652255220000|2022-05-11 07:47:00|52.02|49.62|52.1|49.7|52.14|49.74|52.02|49.62|0
1652255230000|2022-05-11 07:47:10|52.14|49.74|52.12|49.72|52.14|49.74|52.12|49.72|0
1652255240000|2022-05-11 07:47:20|52.1|49.7|52.02|49.62|52.19|49.79|52.02|49.62|0
1652255250000|2022-05-11 07:47:30|52|49.6|51.97|49.57|52|49.6|51.95|49.55|0
1652255260000|2022-05-11 07:47:40|52.05|49.65|52.12|49.72|52.12|49.72|52.02|49.62|0
1652255270000|2022-05-11 07:47:50|52.07|49.67|51.83|49.43|52.07|49.67|51.83|49.43|0
1652255280000|2022-05-11 07:48:00|51.95|49.55|51.9|49.5|51.95|49.55|51.88|49.48|0
1652255290000|2022-05-11 07:48:10|51.85|49.45|51.97|49.57|51.97|49.57|51.85|49.45|0
1652255300000|2022-05-11 07:48:20|51.95|49.55|51.95|49.55|51.97|49.57|51.95|49.55|0
1652255310000|2022-05-11 07:48:30|51.85|49.45|51.8|49.4|51.85|49.45|51.8|49.4|0
1652255320000|2022-05-11 07:48:40|51.75|49.35|51.71|49.31|51.75|49.35|51.71|49.31|0
1652255330000|2022-05-11 07:48:50|51.68|49.28|51.73|49.33|51.73|49.33|51.68|49.28|0
1652255340000|2022-05-11 07:49:00|51.83|49.43|51.95|49.55|51.95|49.55|51.83|49.43|0
1652255350000|2022-05-11 07:49:10|52|49.6|51.97|49.57|52|49.6|51.97|49.57|0
1652255360000|2022-05-11 07:49:20|51.85|49.45|51.83|49.43|51.85|49.45|51.83|49.43|0
1652255370000|2022-05-11 07:49:30|51.8|49.4|51.87|49.47|51.87|49.47|51.75|49.35|0
1652255380000|2022-05-11 07:49:40|51.9|49.5|52.02|49.62|52.02|49.62|51.9|49.5|0
1652255390000|2022-05-11 07:49:50|52.05|49.65|52.09|49.69|52.09|49.69|52.05|49.65|0
1652255400000|2022-05-11 07:50:00|52.14|49.74|52.12|49.72|52.14|49.74|52.07|49.67|0
1652255410000|2022-05-11 07:50:10|52.09|49.69|52.12|49.72|52.12|49.72|52.09|49.69|0
1652255420000|2022-05-11 07:50:20|52.09|49.69|52.05|49.65|52.12|49.72|52.05|49.65|0
1652255430000|2022-05-11 07:50:30|52.07|49.67|52.14|49.74|52.17|49.77|52.07|49.67|0
1652255440000|2022-05-11 07:50:40|52.07|49.67|52.05|49.65|52.09|49.69|52.05|49.65|0
1652255450000|2022-05-11 07:50:50|52.12|49.72|52.02|49.62|52.12|49.72|52.02|49.62|0
1652255460000|2022-05-11 07:51:00|51.97|49.57|51.95|49.55|52.05|49.65|51.95|49.55|0
1652255470000|2022-05-11 07:51:10|52.05|49.65|52|49.6|52.05|49.65|52|49.6|0
1652255480000|2022-05-11 07:51:20|51.95|49.55|51.97|49.57|51.97|49.57|51.87|49.47|0
1652255490000|2022-05-11 07:51:30|51.95|49.55|51.9|49.5|52|49.6|51.9|49.5|0
1652255500000|2022-05-11 07:51:40|51.95|49.55|51.87|49.47|51.95|49.55|51.85|49.45|0
1652255510000|2022-05-11 07:51:50|51.9|49.5|52|49.6|52.05|49.65|51.87|49.47|0
1652255520000|2022-05-11 07:52:00|52.05|49.65|52|49.6|52.05|49.65|52|49.6|0
1652255530000|2022-05-11 07:52:10|52.04|49.64|52.07|49.67|52.14|49.74|52.04|49.64|0
1652255540000|2022-05-11 07:52:20|52|49.6|52.07|49.67|52.07|49.67|52|49.6|0
1652255550000|2022-05-11 07:52:30|52.14|49.74|52.31|49.91|52.31|49.91|52.14|49.74|0
1652255560000|2022-05-11 07:52:40|52.29|49.89|52.31|49.91|52.31|49.91|52.26|49.86|0
1652255570000|2022-05-11 07:52:50|52.48|50.08|52.29|49.89|52.48|50.08|52.29|49.89|0
1652255580000|2022-05-11 07:53:00|52.19|49.79|52.07|49.67|52.19|49.79|52.07|49.67|0
1652255590000|2022-05-11 07:53:10|52.12|49.72|52.04|49.64|52.12|49.72|52.04|49.64|0
1652255600000|2022-05-11 07:53:20|52.09|49.69|52.14|49.74|52.14|49.74|52.09|49.69|0
1652255610000|2022-05-11 07:53:30|52.24|49.84|52.04|49.64|52.24|49.84|52.04|49.64|0
1652255620000|2022-05-11 07:53:40|52.12|49.72|52.14|49.74|52.14|49.74|52.07|49.67|0
1652255630000|2022-05-11 07:53:50|52.07|49.67|52.02|49.62|52.09|49.69|52.02|49.62|0
1652255640000|2022-05-11 07:54:00|52|49.6|51.97|49.57|52|49.6|51.97|49.57|0
1652255650000|2022-05-11 07:54:10|52|49.6|52.04|49.64|52.09|49.69|52|49.6|0
1652255660000|2022-05-11 07:54:20|52.14|49.74|52.29|49.89|52.29|49.89|52.14|49.74|0
1652255670000|2022-05-11 07:54:30|52.34|49.94|52.29|49.89|52.43|50.03|52.29|49.89|0
1652255680000|2022-05-11 07:54:40|52.24|49.84|52.16|49.76|52.24|49.84|52.14|49.74|0
1652255690000|2022-05-11 07:54:50|52|49.6|52.07|49.67|52.09|49.69|52|49.6|0
1652255700000|2022-05-11 07:55:00|52.04|49.64|52.04|49.64|52.09|49.69|52.04|49.64|0
1652255710000|2022-05-11 07:55:10|52.09|49.69|51.75|49.35|52.09|49.69|51.75|49.35|0
1652255720000|2022-05-11 07:55:20|51.7|49.3|51.82|49.42|51.85|49.45|51.7|49.3|0
1652255730000|2022-05-11 07:55:30|51.85|49.45|51.85|49.45|51.9|49.5|51.85|49.45|0
1652255740000|2022-05-11 07:55:40|51.82|49.42|51.82|49.42|51.82|49.42|51.82|49.42|0
1652255750000|2022-05-11 07:55:50|51.85|49.45|51.97|49.57|51.97|49.57|51.85|49.45|0
1652255760000|2022-05-11 07:56:00|51.95|49.55|52.14|49.74|52.14|49.74|51.9|49.5|0
1652255770000|2022-05-11 07:56:10|52.12|49.72|52.14|49.74|52.14|49.74|52.12|49.72|0
1652255780000|2022-05-11 07:56:20|52.19|49.79|52.26|49.86|52.26|49.86|52.09|49.69|0
1652255790000|2022-05-11 07:56:30|52.24|49.84|52.19|49.79|52.24|49.84|52.19|49.79|0
1652255800000|2022-05-11 07:56:40|52.14|49.74|52.14|49.74|52.14|49.74|52.12|49.72|0
1652255810000|2022-05-11 07:56:50|52.19|49.79|52.24|49.84|52.26|49.86|52.19|49.79|0
1652255820000|2022-05-11 07:57:00|52.29|49.89|52.24|49.84|52.29|49.89|52.24|49.84|0
1652255830000|2022-05-11 07:57:10|52.29|49.89|52.12|49.72|52.29|49.89|52.12|49.72|0
1652255840000|2022-05-11 07:57:20|52.14|49.74|52.19|49.79|52.19|49.79|52.14|49.74|0
1652255850000|2022-05-11 07:57:30|52.16|49.76|52.24|49.84|52.24|49.84|52.14|49.74|0
1652255860000|2022-05-11 07:57:40|52.29|49.89|52.38|49.98|52.38|49.98|52.29|49.89|0
1652255870000|2022-05-11 07:57:50|52.43|50.03|52.43|50.03|52.43|50.03|52.38|49.98|0
1652255880000|2022-05-11 07:58:00|52.24|49.84|52.09|49.69|52.24|49.84|52.09|49.69|0
1652255890000|2022-05-11 07:58:10|52.07|49.67|51.99|49.59|52.07|49.67|51.99|49.59|0
1652255900000|2022-05-11 07:58:20|52.02|49.62|52.11|49.71|52.11|49.71|51.99|49.59|0
1652255910000|2022-05-11 07:58:30|52.07|49.67|52.11|49.71|52.11|49.71|52.07|49.67|0
1652255920000|2022-05-11 07:58:40|52.14|49.74|52.16|49.76|52.16|49.76|52.14|49.74|0
1652255930000|2022-05-11 07:58:50|52.19|49.79|52.19|49.79|52.21|49.81|52.19|49.79|0
1652255940000|2022-05-11 07:59:00|52.14|49.74|52.21|49.81|52.21|49.81|52.14|49.74|0
1652255950000|2022-05-11 07:59:10|52.16|49.76|52.11|49.71|52.19|49.79|52.11|49.71|0
1652255960000|2022-05-11 07:59:20|52.19|49.79|52.19|49.79|52.21|49.81|52.19|49.79|0
1652255970000|2022-05-11 07:59:30|52.38|49.98|52.48|50.08|52.48|50.08|52.38|49.98|0
1652255980000|2022-05-11 07:59:40|52.58|50.18|52.43|50.03|52.63|50.23|52.43|50.03|0
1652255990000|2022-05-11 07:59:50|52.38|49.98|52.31|49.91|52.43|50.03|52.31|49.91|0
1652256000000|2022-05-11 08:00:00|52.38|49.98|52.24|49.84|52.38|49.98|52.21|49.81|0
1652256010000|2022-05-11 08:00:10|52.19|49.79|52.48|50.08|52.48|50.08|52.19|49.79|0
1652256020000|2022-05-11 08:00:20|52.55|50.15|52.75|50.35|52.75|50.35|52.5|50.1|0
1652256030000|2022-05-11 08:00:30|52.63|50.23|52.63|50.23|52.63|50.23|52.58|50.18|0
1652256040000|2022-05-11 08:00:40|52.65|50.25|52.73|50.33|52.78|50.38|52.65|50.25|0
1652256050000|2022-05-11 08:00:50|52.75|50.35|52.82|50.42|52.82|50.42|52.75|50.35|0
1652256060000|2022-05-11 08:01:00|52.78|50.38|53.02|50.62|53.02|50.62|52.78|50.38|0
1652256070000|2022-05-11 08:01:10|53.07|50.67|52.97|50.57|53.07|50.67|52.97|50.57|0
1652256080000|2022-05-11 08:01:20|52.87|50.47|52.75|50.35|52.9|50.5|52.75|50.35|0
1652256090000|2022-05-11 08:01:30|52.87|50.47|52.78|50.38|52.87|50.47|52.78|50.38|0
1652256100000|2022-05-11 08:01:40|52.82|50.42|52.73|50.33|52.82|50.42|52.73|50.33|0
1652256110000|2022-05-11 08:01:50|52.68|50.28|52.5|50.1|52.68|50.28|52.5|50.1|0
1652256120000|2022-05-11 08:02:00|52.53|50.13|52.53|50.13|52.53|50.13|52.48|50.08|0
1652256130000|2022-05-11 08:02:10|52.58|50.18|52.87|50.47|52.87|50.47|52.58|50.18|0
1652256140000|2022-05-11 08:02:20|52.9|50.5|53.07|50.67|53.07|50.67|52.9|50.5|0
1652256150000|2022-05-11 08:02:30|52.95|50.55|52.87|50.47|52.95|50.55|52.82|50.42|0
1652256160000|2022-05-11 08:02:40|52.97|50.57|53.05|50.65|53.07|50.67|52.97|50.57|0
1652256170000|2022-05-11 08:02:50|53.02|50.62|53.12|50.72|53.17|50.77|53.02|50.62|0
1652256180000|2022-05-11 08:03:00|53.07|50.67|53.07|50.67|53.12|50.72|53.02|50.62|0
1652256190000|2022-05-11 08:03:10|52.82|50.42|52.73|50.33|52.87|50.47|52.73|50.33|0
1652256200000|2022-05-11 08:03:20|52.7|50.3|52.73|50.33|52.75|50.35|52.68|50.28|0
1652256210000|2022-05-11 08:03:30|52.68|50.28|52.75|50.35|52.77|50.37|52.68|50.28|0
1652256220000|2022-05-11 08:03:40|52.73|50.33|52.68|50.28|52.77|50.37|52.68|50.28|0
1652256230000|2022-05-11 08:03:50|52.75|50.35|52.82|50.42|52.82|50.42|52.75|50.35|0
1652256240000|2022-05-11 08:04:00|52.92|50.52|52.9|50.5|52.92|50.52|52.8|50.4|0
1652256250000|2022-05-11 08:04:10|52.87|50.47|52.87|50.47|52.9|50.5|52.85|50.45|0
1652256260000|2022-05-11 08:04:20|52.82|50.42|52.8|50.4|52.82|50.42|52.8|50.4|0
1652256270000|2022-05-11 08:04:30|52.82|50.42|52.87|50.47|52.87|50.47|52.82|50.42|0
1652256280000|2022-05-11 08:04:40|52.85|50.45|52.73|50.33|52.85|50.45|52.73|50.33|0
1652256290000|2022-05-11 08:04:50|52.7|50.3|52.72|50.32|52.72|50.32|52.68|50.28|0
1652256300000|2022-05-11 08:05:00|52.77|50.37|52.92|50.52|52.92|50.52|52.77|50.37|0
1652256310000|2022-05-11 08:05:10|52.95|50.55|52.77|50.37|52.95|50.55|52.75|50.35|0
1652256320000|2022-05-11 08:05:20|52.82|50.42|52.9|50.5|52.9|50.5|52.82|50.42|0
1652256330000|2022-05-11 08:05:30|52.92|50.52|52.85|50.45|52.92|50.52|52.85|50.45|0
1652256340000|2022-05-11 08:05:40|52.87|50.47|52.97|50.57|52.97|50.57|52.87|50.47|0
1652256350000|2022-05-11 08:05:50|52.99|50.59|53.02|50.62|53.02|50.62|52.97|50.57|0
1652256360000|2022-05-11 08:06:00|53.04|50.64|53.02|50.62|53.07|50.67|53.02|50.62|0
1652256370000|2022-05-11 08:06:10|52.97|50.57|52.97|50.57|52.97|50.57|52.97|50.57|0
1652256380000|2022-05-11 08:06:20|53.12|50.72|53.04|50.64|53.12|50.72|53.04|50.64|0
1652256390000|2022-05-11 08:06:30|53.14|50.74|53.07|50.67|53.14|50.74|53.07|50.67|0
1652256400000|2022-05-11 08:06:40|52.99|50.59|53.02|50.62|53.04|50.64|52.99|50.59|0
1652256410000|2022-05-11 08:06:50|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1652256420000|2022-05-11 08:07:00|53.02|50.62|52.9|50.5|53.02|50.62|52.9|50.5|0
1652256430000|2022-05-11 08:07:10|52.77|50.37|52.72|50.32|52.77|50.37|52.72|50.32|0
1652256440000|2022-05-11 08:07:20|52.7|50.3|52.77|50.37|52.82|50.42|52.7|50.3|0
1652256450000|2022-05-11 08:07:30|52.8|50.4|52.8|50.4|52.82|50.42|52.77|50.37|0
1652256460000|2022-05-11 08:07:40|52.77|50.37|52.92|50.52|52.92|50.52|52.77|50.37|0
1652256470000|2022-05-11 08:07:50|52.94|50.54|52.82|50.42|52.94|50.54|52.82|50.42|0
1652256480000|2022-05-11 08:08:00|52.77|50.37|52.67|50.27|52.77|50.37|52.67|50.27|0
1652256490000|2022-05-11 08:08:10|52.58|50.18|52.58|50.18|52.63|50.23|52.58|50.18|0
1652256500000|2022-05-11 08:08:20|52.55|50.15|52.53|50.13|52.55|50.15|52.53|50.13|0
1652256510000|2022-05-11 08:08:30|52.4|50|52.5|50.1|52.5|50.1|52.4|50|0
1652256520000|2022-05-11 08:08:40|52.55|50.15|52.65|50.25|52.65|50.25|52.55|50.15|0
1652256530000|2022-05-11 08:08:50|52.63|50.23|52.65|50.25|52.67|50.27|52.63|50.23|0
1652256540000|2022-05-11 08:09:00|52.82|50.42|53.02|50.62|53.09|50.69|52.82|50.42|0
1652256550000|2022-05-11 08:09:10|53.12|50.72|53.32|50.92|53.32|50.92|53.12|50.72|0
1652256560000|2022-05-11 08:09:20|53.27|50.87|53.32|50.92|53.37|50.97|53.27|50.87|0
1652256570000|2022-05-11 08:09:30|53.34|50.94|53.37|50.97|53.37|50.97|53.32|50.92|0
1652256580000|2022-05-11 08:09:40|53.32|50.92|53.32|50.92|53.37|50.97|53.27|50.87|0
1652256590000|2022-05-11 08:09:50|53.27|50.87|53.22|50.82|53.29|50.89|53.22|50.82|0
1652256600000|2022-05-11 08:10:00|53.29|50.89|53.27|50.87|53.29|50.89|53.27|50.87|0
1652256610000|2022-05-11 08:10:10|53.34|50.94|53.46|51.06|53.46|51.06|53.34|50.94|0
1652256620000|2022-05-11 08:10:20|53.51|51.11|53.46|51.06|53.56|51.16|53.46|51.06|0
1652256630000|2022-05-11 08:10:30|53.51|51.11|53.41|51.01|53.51|51.11|53.41|51.01|0
1652256640000|2022-05-11 08:10:40|53.46|51.06|53.61|51.21|53.61|51.21|53.46|51.06|0
1652256650000|2022-05-11 08:10:50|53.56|51.16|53.61|51.21|53.61|51.21|53.56|51.16|0
1652256660000|2022-05-11 08:11:00|53.66|51.26|53.64|51.24|53.66|51.26|53.61|51.21|0
1652256670000|2022-05-11 08:11:10|53.61|51.21|53.71|51.31|53.71|51.31|53.61|51.21|0
1652256680000|2022-05-11 08:11:20|53.61|51.21|53.81|51.41|53.81|51.41|53.56|51.16|0
1652256690000|2022-05-11 08:11:30|53.86|51.46|53.86|51.46|53.86|51.46|53.81|51.41|0
1652256710000|2022-05-11 08:11:50|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1652256720000|2022-05-11 08:12:00|53.71|51.31|53.76|51.36|53.76|51.36|53.61|51.21|0
1652256730000|2022-05-11 08:12:10|53.71|51.31|53.71|51.31|53.71|51.31|53.71|51.31|0
1652256740000|2022-05-11 08:12:20|53.76|51.36|53.79|51.39|53.81|51.41|53.76|51.36|0
1652256750000|2022-05-11 08:12:30|53.81|51.41|53.81|51.41|53.86|51.46|53.81|51.41|0
1652256760000|2022-05-11 08:12:40|53.79|51.39|53.81|51.41|53.81|51.41|53.79|51.39|0
1652256770000|2022-05-11 08:12:50|53.76|51.36|53.81|51.41|53.81|51.41|53.76|51.36|0
1652256780000|2022-05-11 08:13:00|53.76|51.36|53.74|51.34|53.76|51.36|53.74|51.34|0
1652256790000|2022-05-11 08:13:10|53.86|51.46|53.84|51.44|53.86|51.46|53.84|51.44|0
1652256800000|2022-05-11 08:13:20|53.81|51.41|54.11|51.71|54.16|51.76|53.81|51.41|0
1652256810000|2022-05-11 08:13:30|54.16|51.76|54.16|51.76|54.16|51.76|54.16|51.76|0
1652256820000|2022-05-11 08:13:40|54.11|51.71|54.06|51.66|54.11|51.71|54.06|51.66|0
1652256830000|2022-05-11 08:13:50|54.04|51.64|54.01|51.61|54.04|51.64|54.01|51.61|0
1652256840000|2022-05-11 08:14:00|53.99|51.59|54.01|51.61|54.01|51.61|53.99|51.59|0
1652256850000|2022-05-11 08:14:10|54.04|51.64|54.11|51.71|54.11|51.71|54.04|51.64|0
1652256860000|2022-05-11 08:14:20|54.09|51.69|54.09|51.69|54.09|51.69|54.06|51.66|0
1652256870000|2022-05-11 08:14:30|54.06|51.66|54.06|51.66|54.06|51.66|53.96|51.56|0
1652256880000|2022-05-11 08:14:40|54.09|51.69|54.09|51.69|54.09|51.69|54.06|51.66|0
1652256890000|2022-05-11 08:14:50|54.11|51.71|54.11|51.71|54.11|51.71|54.08|51.68|0
1652256900000|2022-05-11 08:15:00|54.16|51.76|54.14|51.74|54.16|51.76|54.11|51.71|0
1652256910000|2022-05-11 08:15:10|54.16|51.76|54.13|51.73|54.16|51.76|54.13|51.73|0
1652256920000|2022-05-11 08:15:20|54.11|51.71|54.13|51.73|54.16|51.76|54.11|51.71|0
1652256930000|2022-05-11 08:15:30|54.11|51.71|54.16|51.76|54.16|51.76|54.11|51.71|0
1652256950000|2022-05-11 08:15:50|54.13|51.73|54.11|51.71|54.13|51.73|54.11|51.71|0
1652256960000|2022-05-11 08:16:00|54.16|51.76|54.16|51.76|54.16|51.76|54.11|51.71|0
1652256970000|2022-05-11 08:16:10|54.01|51.61|53.96|51.56|54.01|51.61|53.96|51.56|0
1652256990000|2022-05-11 08:16:30|53.98|51.58|53.96|51.56|53.98|51.58|53.91|51.51|0
1652257000000|2022-05-11 08:16:40|54.01|51.61|54.03|51.63|54.03|51.63|54.01|51.61|0
1652257010000|2022-05-11 08:16:50|54.01|51.61|53.96|51.56|54.01|51.61|53.96|51.56|0
1652257020000|2022-05-11 08:17:00|53.91|51.51|54.06|51.66|54.06|51.66|53.91|51.51|0
1652257030000|2022-05-11 08:17:10|54.11|51.71|54.11|51.71|54.13|51.73|54.11|51.71|0
1652257050000|2022-05-11 08:17:30|54.16|51.76|54.16|51.76|54.16|51.76|54.16|51.76|0
1652257060000|2022-05-11 08:17:40|54.51|52.11|54.54|52.14|54.54|52.14|54.51|52.11|0
1652257070000|2022-05-11 08:17:50|54.59|52.19|54.51|52.11|54.59|52.19|54.51|52.11|0
1652257080000|2022-05-11 08:18:00|54.49|52.09|54.56|52.16|54.56|52.16|54.49|52.09|0
1652257090000|2022-05-11 08:18:10|54.49|52.09|54.41|52.01|54.49|52.09|54.41|52.01|0
1652257100000|2022-05-11 08:18:20|54.38|51.98|54.31|51.91|54.38|51.98|54.31|51.91|0
1652257110000|2022-05-11 08:18:30|54.26|51.86|54.08|51.68|54.26|51.86|54.08|51.68|0
1652257120000|2022-05-11 08:18:40|54.06|51.66|54.16|51.76|54.16|51.76|54.06|51.66|0
1652257130000|2022-05-11 08:18:50|54.21|51.81|54.18|51.78|54.26|51.86|54.18|51.78|0
1652257140000|2022-05-11 08:19:00|54.21|51.81|54.31|51.91|54.31|51.91|54.21|51.81|0
1652257150000|2022-05-11 08:19:10|54.36|51.96|54.31|51.91|54.36|51.96|54.31|51.91|0
1652257160000|2022-05-11 08:19:20|54.23|51.83|54.21|51.81|54.23|51.83|54.21|51.81|0
1652257170000|2022-05-11 08:19:30|54.16|51.76|54.11|51.71|54.21|51.81|54.11|51.71|0
1652257180000|2022-05-11 08:19:40|54.18|51.78|54.23|51.83|54.23|51.83|54.16|51.76|0
1652257190000|2022-05-11 08:19:50|54.26|51.86|54.31|51.91|54.31|51.91|54.26|51.86|0
1652257200000|2022-05-11 08:20:00|54.23|51.83|54.23|51.83|54.23|51.83|54.21|51.81|0
1652257210000|2022-05-11 08:20:10|54.26|51.86|54.41|52.01|54.41|52.01|54.26|51.86|0
1652257220000|2022-05-11 08:20:20|54.46|52.06|54.54|52.14|54.54|52.14|54.46|52.06|0
1652257230000|2022-05-11 08:20:30|54.59|52.19|54.43|52.03|54.59|52.19|54.43|52.03|0
1652257240000|2022-05-11 08:20:40|54.41|52.01|54.36|51.96|54.51|52.11|54.36|51.96|0
1652257250000|2022-05-11 08:20:50|54.31|51.91|54.31|51.91|54.31|51.91|54.28|51.88|0
1652257260000|2022-05-11 08:21:00|54.36|51.96|54.33|51.93|54.38|51.98|54.31|51.91|0
1652257270000|2022-05-11 08:21:10|54.38|51.98|54.31|51.91|54.38|51.98|54.28|51.88|0
1652257280000|2022-05-11 08:21:20|54.28|51.88|54.31|51.91|54.31|51.91|54.28|51.88|0
1652257290000|2022-05-11 08:21:30|54.36|51.96|54.31|51.91|54.36|51.96|54.28|51.88|0
1652257300000|2022-05-11 08:21:40|54.36|51.96|54.31|51.91|54.36|51.96|54.31|51.91|0
1652257310000|2022-05-11 08:21:50|54.26|51.86|54.21|51.81|54.26|51.86|54.21|51.81|0
1652257320000|2022-05-11 08:22:00|54.23|51.83|54.36|51.96|54.36|51.96|54.23|51.83|0
1652257330000|2022-05-11 08:22:10|54.31|51.91|54.31|51.91|54.31|51.91|54.28|51.88|0
1652257340000|2022-05-11 08:22:20|54.33|51.93|54.58|52.18|54.58|52.18|54.33|51.93|0
1652257350000|2022-05-11 08:22:30|54.66|52.26|54.51|52.11|54.69|52.29|54.51|52.11|0
1652257360000|2022-05-11 08:22:40|54.56|52.16|54.56|52.16|54.58|52.18|54.56|52.16|0
1652257370000|2022-05-11 08:22:50|54.61|52.21|54.64|52.24|54.66|52.26|54.56|52.16|0
1652257380000|2022-05-11 08:23:00|54.86|52.46|54.86|52.46|54.86|52.46|54.81|52.41|0
1652257390000|2022-05-11 08:23:10|54.99|52.59|55.09|52.69|55.09|52.69|54.99|52.59|0
1652257400000|2022-05-11 08:23:20|55.12|52.72|55.17|52.77|55.17|52.77|55.12|52.72|0
1652257410000|2022-05-11 08:23:30|55.22|52.82|55.07|52.67|55.22|52.82|55.07|52.67|0
1652257420000|2022-05-11 08:23:40|55.02|52.62|55.14|52.74|55.14|52.74|55.02|52.62|0
1652257430000|2022-05-11 08:23:50|55.19|52.79|55.12|52.72|55.22|52.82|55.12|52.72|0
1652257440000|2022-05-11 08:24:00|55.24|52.84|55.22|52.82|55.24|52.84|55.12|52.72|0
1652257450000|2022-05-11 08:24:10|55.17|52.77|55.17|52.77|55.22|52.82|55.17|52.77|0
1652257460000|2022-05-11 08:24:20|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1652257470000|2022-05-11 08:24:30|55.19|52.79|55.19|52.79|55.19|52.79|55.19|52.79|0
1652257480000|2022-05-11 08:24:40|55.22|52.82|55.22|52.82|55.22|52.82|55.17|52.77|0
1652257490000|2022-05-11 08:24:50|55.27|52.87|55.22|52.82|55.27|52.87|55.22|52.82|0
1652257500000|2022-05-11 08:25:00|55.17|52.77|55.27|52.87|55.27|52.87|55.17|52.77|0
1652257510000|2022-05-11 08:25:10|55.22|52.82|55.17|52.77|55.22|52.82|55.17|52.77|0
1652257520000|2022-05-11 08:25:20|55.22|52.82|55.27|52.87|55.27|52.87|55.22|52.82|0
1652257540000|2022-05-11 08:25:40|55.22|52.82|55.22|52.82|55.22|52.82|55.17|52.77|0
1652257550000|2022-05-11 08:25:50|55.27|52.87|55.24|52.84|55.27|52.87|55.24|52.84|0
1652257560000|2022-05-11 08:26:00|55.27|52.87|55.22|52.82|55.27|52.87|55.17|52.77|0
1652257570000|2022-05-11 08:26:10|55.17|52.77|55.17|52.77|55.17|52.77|55.17|52.77|0
1652257580000|2022-05-11 08:26:20|55.22|52.82|55.17|52.77|55.27|52.87|55.17|52.77|0
1652257590000|2022-05-11 08:26:30|55.22|52.82|55.22|52.82|55.27|52.87|55.22|52.82|0
1652257600000|2022-05-11 08:26:40|55.17|52.77|55.27|52.87|55.27|52.87|55.17|52.77|0
1652257610000|2022-05-11 08:26:50|55.17|52.77|55.19|52.79|55.22|52.82|55.17|52.77|0
1652257620000|2022-05-11 08:27:00|55.24|52.84|55.27|52.87|55.27|52.87|55.22|52.82|0
1652257630000|2022-05-11 08:27:10|55.32|52.92|55.47|53.07|55.47|53.07|55.32|52.92|0
1652257640000|2022-05-11 08:27:20|55.52|53.12|55.52|53.12|55.52|53.12|55.52|53.12|0
1652257650000|2022-05-11 08:27:30|55.47|53.07|55.42|53.02|55.47|53.07|55.42|53.02|0
1652257660000|2022-05-11 08:27:40|55.45|53.05|55.32|52.92|55.45|53.05|55.32|52.92|0
1652257670000|2022-05-11 08:27:50|55.37|52.97|55.27|52.87|55.42|53.02|55.27|52.87|0
1652257680000|2022-05-11 08:28:00|55.29|52.89|55.42|53.02|55.42|53.02|55.29|52.89|0
1652257690000|2022-05-11 08:28:10|55.12|52.72|55.22|52.82|55.27|52.87|55.12|52.72|0
1652257700000|2022-05-11 08:28:20|55.24|52.84|55.24|52.84|55.32|52.92|55.22|52.82|0
1652257710000|2022-05-11 08:28:30|55.17|52.77|55.17|52.77|55.24|52.84|55.17|52.77|0
1652257720000|2022-05-11 08:28:40|55.12|52.72|55.14|52.74|55.14|52.74|55.12|52.72|0
1652257730000|2022-05-11 08:28:50|55.06|52.66|55.01|52.61|55.06|52.66|55.01|52.61|0
1652257740000|2022-05-11 08:29:00|54.96|52.56|55.01|52.61|55.01|52.61|54.91|52.51|0
1652257750000|2022-05-11 08:29:10|55.06|52.66|55.01|52.61|55.12|52.72|55.01|52.61|0
1652257760000|2022-05-11 08:29:20|54.96|52.56|55.06|52.66|55.06|52.66|54.96|52.56|0
1652257770000|2022-05-11 08:29:30|54.96|52.56|55.11|52.71|55.17|52.77|54.96|52.56|0
1652257780000|2022-05-11 08:29:40|55.14|52.74|55.42|53.02|55.42|53.02|55.11|52.71|0
1652257790000|2022-05-11 08:29:50|55.47|53.07|55.73|53.33|55.73|53.33|55.47|53.07|0
1652257800000|2022-05-11 08:30:00|55.83|53.43|55.78|53.38|55.88|53.48|55.78|53.38|0
1652257810000|2022-05-11 08:30:10|55.73|53.33|55.93|53.53|55.93|53.53|55.68|53.28|0
1652257820000|2022-05-11 08:30:20|55.98|53.58|55.88|53.48|55.98|53.58|55.88|53.48|0
1652257830000|2022-05-11 08:30:30|55.91|53.51|55.7|53.3|55.96|53.56|55.7|53.3|0
1652257840000|2022-05-11 08:30:40|55.73|53.33|55.78|53.38|55.78|53.38|55.73|53.33|0
1652257850000|2022-05-11 08:30:50|55.83|53.43|55.98|53.58|56.01|53.61|55.83|53.43|0
1652257860000|2022-05-11 08:31:00|56.01|53.61|55.88|53.48|56.01|53.61|55.88|53.48|0
1652257870000|2022-05-11 08:31:10|55.98|53.58|55.98|53.58|56.01|53.61|55.93|53.53|0
1652257880000|2022-05-11 08:31:20|55.96|53.56|55.93|53.53|55.98|53.58|55.93|53.53|0
1652257890000|2022-05-11 08:31:30|55.83|53.43|55.91|53.51|55.93|53.53|55.83|53.43|0
1652257900000|2022-05-11 08:31:40|55.93|53.53|55.93|53.53|55.93|53.53|55.88|53.48|0
1652257910000|2022-05-11 08:31:50|55.96|53.56|56.14|53.74|56.14|53.74|55.96|53.56|0
1652257920000|2022-05-11 08:32:00|56.03|53.63|56.16|53.76|56.16|53.76|56.03|53.63|0
1652257930000|2022-05-11 08:32:10|56.14|53.74|56.03|53.63|56.24|53.84|56.03|53.63|0
1652257940000|2022-05-11 08:32:20|56.09|53.69|55.98|53.58|56.14|53.74|55.98|53.58|0
1652257950000|2022-05-11 08:32:30|56.09|53.69|56.09|53.69|56.14|53.74|56.09|53.69|0
1652257960000|2022-05-11 08:32:40|56.03|53.63|56.03|53.63|56.03|53.63|56.03|53.63|0
1652257970000|2022-05-11 08:32:50|56.09|53.69|56.19|53.79|56.19|53.79|56.09|53.69|0
1652257990000|2022-05-11 08:33:10|56.14|53.74|56.24|53.84|56.24|53.84|56.14|53.74|0
1652258000000|2022-05-11 08:33:20|56.14|53.74|55.98|53.58|56.14|53.74|55.98|53.58|0
1652258010000|2022-05-11 08:33:30|55.96|53.56|56.03|53.63|56.03|53.63|55.96|53.56|0
1652400000000|2022-05-13 00:00:00|34.74|31.38|34.16|30.8|34.74|31.38|34.16|30.8|0
1652400010000|2022-05-13 00:00:10|34.23|30.87|34.31|30.95|34.34|30.98|34.23|30.87|0
1652400020000|2022-05-13 00:00:20|34.34|30.98|34.45|31.09|34.45|31.09|34.34|30.98|0
1652400030000|2022-05-13 00:00:30|34.41|31.05|34.27|30.91|34.41|31.05|34.27|30.91|0
1652400040000|2022-05-13 00:00:40|34.34|30.98|34.31|30.95|34.34|30.98|34.2|30.84|0
1652400050000|2022-05-13 00:00:50|34.27|30.91|34.23|30.87|34.27|30.91|34.23|30.87|0
1652400060000|2022-05-13 00:01:00|34.25|30.89|34.38|31.02|34.38|31.02|34.25|30.89|0
1652400070000|2022-05-13 00:01:10|34.4|31.04|34.34|30.98|34.4|31.04|34.34|30.98|0
1652400080000|2022-05-13 00:01:20|34.27|30.91|34.27|30.91|34.27|30.91|34.27|30.91|0
1652400090000|2022-05-13 00:01:30|34.23|30.87|34.27|30.91|34.27|30.91|34.23|30.87|0
1652400100000|2022-05-13 00:01:40|34.23|30.87|34.27|30.91|34.31|30.95|34.23|30.87|0
1652400110000|2022-05-13 00:01:50|34.34|30.98|34.32|30.96|34.34|30.98|34.32|30.96|0
1652400120000|2022-05-13 00:02:00|34.31|30.95|34.38|31.02|34.38|31.02|34.31|30.95|0
1652400130000|2022-05-13 00:02:10|34.41|31.05|34.31|30.95|34.43|31.07|34.31|30.95|0
1652400140000|2022-05-13 00:02:20|34.34|30.98|34.32|30.96|34.34|30.98|34.32|30.96|0
1652400150000|2022-05-13 00:02:30|34.36|31|34.34|30.98|34.41|31.05|34.34|30.98|0
1652400160000|2022-05-13 00:02:40|34.31|30.95|34.38|31.02|34.38|31.02|34.27|30.91|0
1652400170000|2022-05-13 00:02:50|34.45|31.09|34.41|31.05|34.45|31.09|34.39|31.03|0
1652400180000|2022-05-13 00:03:00|34.34|30.98|34.31|30.95|34.34|30.98|34.31|30.95|0
1652400190000|2022-05-13 00:03:10|34.29|30.93|34.27|30.91|34.31|30.95|34.27|30.91|0
1652400200000|2022-05-13 00:03:20|34.31|30.95|34.41|31.05|34.41|31.05|34.31|30.95|0
1652400210000|2022-05-13 00:03:30|34.43|31.07|34.49|31.13|34.49|31.13|34.41|31.05|0
1652400220000|2022-05-13 00:03:40|34.47|31.11|34.49|31.13|34.49|31.13|34.45|31.09|0
1652400230000|2022-05-13 00:03:50|34.45|31.09|34.38|31.02|34.45|31.09|34.38|31.02|0
1652400240000|2022-05-13 00:04:00|34.41|31.05|34.39|31.03|34.41|31.05|34.39|31.03|0
1652400250000|2022-05-13 00:04:10|34.41|31.05|34.56|31.2|34.56|31.2|34.41|31.05|0
1652400260000|2022-05-13 00:04:20|34.59|31.23|34.65|31.29|34.65|31.29|34.59|31.23|0
1652400270000|2022-05-13 00:04:30|34.59|31.23|34.63|31.27|34.67|31.31|34.59|31.23|0
1652400280000|2022-05-13 00:04:40|34.67|31.31|34.88|31.52|34.88|31.52|34.67|31.31|0
1652400290000|2022-05-13 00:04:50|34.92|31.56|34.96|31.6|34.96|31.6|34.92|31.56|0
1652400300000|2022-05-13 00:05:00|34.92|31.56|34.96|31.6|34.96|31.6|34.88|31.52|0
1652400310000|2022-05-13 00:05:10|34.92|31.56|34.85|31.49|34.92|31.56|34.85|31.49|0
1652400320000|2022-05-13 00:05:20|34.78|31.42|34.81|31.45|34.81|31.45|34.76|31.4|0
1652400330000|2022-05-13 00:05:30|34.78|31.42|34.79|31.43|34.79|31.43|34.78|31.42|0
1652400340000|2022-05-13 00:05:40|34.81|31.45|34.78|31.42|34.85|31.49|34.78|31.42|0
1652400350000|2022-05-13 00:05:50|34.74|31.38|34.67|31.31|34.74|31.38|34.67|31.31|0
1652400360000|2022-05-13 00:06:00|34.63|31.27|34.63|31.27|34.63|31.27|34.63|31.27|0
1652400370000|2022-05-13 00:06:10|34.7|31.34|34.7|31.34|34.74|31.38|34.7|31.34|0
1652400380000|2022-05-13 00:06:20|34.74|31.38|34.81|31.45|34.81|31.45|34.74|31.38|0
1652400390000|2022-05-13 00:06:30|34.72|31.36|34.77|31.41|34.77|31.41|34.72|31.36|0
1652400400000|2022-05-13 00:06:40|34.81|31.45|34.88|31.52|34.88|31.52|34.81|31.45|0
1652400410000|2022-05-13 00:06:50|34.85|31.49|34.88|31.52|34.88|31.52|34.85|31.49|0
1652400420000|2022-05-13 00:07:00|34.92|31.56|34.88|31.52|34.92|31.56|34.88|31.52|0
1652400430000|2022-05-13 00:07:10|34.85|31.49|34.81|31.45|34.85|31.49|34.77|31.41|0
1652400440000|2022-05-13 00:07:20|34.77|31.41|34.7|31.34|34.77|31.41|34.7|31.34|0
1652400450000|2022-05-13 00:07:30|34.74|31.38|34.74|31.38|34.77|31.41|34.74|31.38|0
1652400460000|2022-05-13 00:07:40|34.7|31.34|34.72|31.36|34.74|31.38|34.7|31.34|0
1652400470000|2022-05-13 00:07:50|34.67|31.31|34.7|31.34|34.7|31.34|34.67|31.31|0
1652400480000|2022-05-13 00:08:00|34.63|31.27|34.67|31.31|34.67|31.31|34.63|31.27|0
1652400490000|2022-05-13 00:08:10|34.63|31.27|34.59|31.23|34.63|31.27|34.59|31.23|0
1652400500000|2022-05-13 00:08:20|34.56|31.2|34.56|31.2|34.56|31.2|34.56|31.2|0
1652400510000|2022-05-13 00:08:30|34.57|31.21|34.59|31.23|34.63|31.27|34.56|31.2|0
1652400520000|2022-05-13 00:08:40|34.63|31.27|34.63|31.27|34.63|31.27|34.63|31.27|0
1652400530000|2022-05-13 00:08:50|34.59|31.23|34.61|31.25|34.61|31.25|34.59|31.23|0
1652400540000|2022-05-13 00:09:00|34.56|31.2|34.59|31.23|34.59|31.23|34.56|31.2|0
1652400550000|2022-05-13 00:09:10|34.56|31.2|34.57|31.21|34.67|31.31|34.56|31.2|0
1652400560000|2022-05-13 00:09:20|34.67|31.31|34.63|31.27|34.67|31.31|34.57|31.21|0
1652400570000|2022-05-13 00:09:30|34.7|31.34|34.63|31.27|34.7|31.34|34.59|31.23|0
1652400580000|2022-05-13 00:09:40|34.61|31.25|34.56|31.2|34.61|31.25|34.56|31.2|0
1652400590000|2022-05-13 00:09:50|34.59|31.23|34.59|31.23|34.61|31.25|34.59|31.23|0
1652400600000|2022-05-13 00:10:00|34.56|31.2|34.45|31.09|34.56|31.2|34.45|31.09|0
1652400610000|2022-05-13 00:10:10|34.41|31.05|34.25|30.89|34.41|31.05|34.25|30.89|0
1652400620000|2022-05-13 00:10:20|34.16|30.8|34.25|30.89|34.25|30.89|34.16|30.8|0
1652400630000|2022-05-13 00:10:30|34.34|30.98|34.27|30.91|34.34|30.98|34.23|30.87|0
1652400640000|2022-05-13 00:10:40|34.34|30.98|34.38|31.02|34.38|31.02|34.34|30.98|0
1652400650000|2022-05-13 00:10:50|34.36|31|34.38|31.02|34.38|31.02|34.36|31|0
1652400660000|2022-05-13 00:11:00|34.39|31.03|34.41|31.05|34.41|31.05|34.39|31.03|0
1652400670000|2022-05-13 00:11:10|34.45|31.09|34.56|31.2|34.56|31.2|34.45|31.09|0
1652400690000|2022-05-13 00:11:30|34.59|31.23|34.59|31.23|34.65|31.29|34.59|31.23|0
1652400700000|2022-05-13 00:11:40|34.56|31.2|34.63|31.27|34.63|31.27|34.56|31.2|0
1652400710000|2022-05-13 00:11:50|34.66|31.3|34.77|31.41|34.77|31.41|34.66|31.3|0
1652400720000|2022-05-13 00:12:00|34.81|31.45|34.75|31.39|34.81|31.45|34.75|31.39|0
1652400730000|2022-05-13 00:12:10|34.7|31.34|34.77|31.41|34.81|31.45|34.7|31.34|0
1652400740000|2022-05-13 00:12:20|34.81|31.45|34.77|31.41|34.81|31.45|34.74|31.38|0
1652400750000|2022-05-13 00:12:30|34.74|31.38|34.72|31.36|34.74|31.38|34.72|31.36|0
1652400760000|2022-05-13 00:12:40|34.74|31.38|34.79|31.43|34.79|31.43|34.74|31.38|0
1652400770000|2022-05-13 00:12:50|34.85|31.49|34.81|31.45|34.85|31.49|34.81|31.45|0
1652400780000|2022-05-13 00:13:00|34.75|31.39|34.74|31.38|34.75|31.39|34.74|31.38|0
1652400790000|2022-05-13 00:13:10|34.66|31.3|34.56|31.2|34.66|31.3|34.52|31.16|0
1652400800000|2022-05-13 00:13:20|34.81|31.45|34.74|31.38|34.81|31.45|34.74|31.38|0
1652400810000|2022-05-13 00:13:30|34.66|31.3|34.64|31.28|34.66|31.3|34.59|31.23|0
1652400820000|2022-05-13 00:13:40|34.72|31.36|34.86|31.5|34.86|31.5|34.72|31.36|0
1652400830000|2022-05-13 00:13:50|34.99|31.63|34.92|31.56|35.03|31.67|34.92|31.56|0
1652400840000|2022-05-13 00:14:00|34.74|31.38|34.66|31.3|34.74|31.38|34.57|31.21|0
1652400850000|2022-05-13 00:14:10|34.74|31.38|34.83|31.47|34.83|31.47|34.74|31.38|0
1652400860000|2022-05-13 00:14:20|34.92|31.56|34.88|31.52|34.95|31.59|34.88|31.52|0
1652400870000|2022-05-13 00:14:30|34.95|31.59|34.9|31.54|34.95|31.59|34.88|31.52|0
1652400880000|2022-05-13 00:14:40|34.95|31.59|34.88|31.52|34.95|31.59|34.88|31.52|0
1652400890000|2022-05-13 00:14:50|34.85|31.49|34.88|31.52|34.92|31.56|34.85|31.49|0
1652400900000|2022-05-13 00:15:00|34.85|31.49|34.92|31.56|34.94|31.58|34.85|31.49|0
1652400920000|2022-05-13 00:15:20|34.83|31.47|34.86|31.5|34.86|31.5|34.83|31.47|0
1652400930000|2022-05-13 00:15:30|34.85|31.49|34.88|31.52|34.88|31.52|34.85|31.49|0
1652400940000|2022-05-13 00:15:40|34.9|31.54|34.88|31.52|34.92|31.56|34.88|31.52|0
1652400950000|2022-05-13 00:15:50|34.86|31.5|34.84|31.48|34.88|31.52|34.84|31.48|0
1652400960000|2022-05-13 00:16:00|34.92|31.56|34.88|31.52|34.92|31.56|34.86|31.5|0
1652400970000|2022-05-13 00:16:10|34.92|31.56|34.92|31.56|34.92|31.56|34.92|31.56|0
1652400980000|2022-05-13 00:16:20|34.86|31.5|34.84|31.48|34.86|31.5|34.84|31.48|0
1652400990000|2022-05-13 00:16:30|34.86|31.5|34.94|31.58|34.94|31.58|34.86|31.5|0
1652401000000|2022-05-13 00:16:40|34.95|31.59|34.94|31.58|34.99|31.63|34.94|31.58|0
1652401010000|2022-05-13 00:16:50|34.99|31.63|34.95|31.59|34.99|31.63|34.95|31.59|0
1652401020000|2022-05-13 00:17:00|34.99|31.63|34.51|31.15|34.99|31.63|34.42|31.06|0
1652401030000|2022-05-13 00:17:10|34.5|31.14|34.4|31.04|34.5|31.14|34.35|30.99|0
1652401040000|2022-05-13 00:17:20|34.42|31.06|34.42|31.06|34.42|31.06|34.42|31.06|0
1652401050000|2022-05-13 00:17:30|34.5|31.14|34.48|31.12|34.5|31.14|34.46|31.1|0
1652401060000|2022-05-13 00:17:40|34.39|31.03|34.4|31.04|34.48|31.12|34.39|31.03|0
1652401070000|2022-05-13 00:17:50|34.35|30.99|34.35|30.99|34.35|30.99|34.33|30.97|0
1652401080000|2022-05-13 00:18:00|34.39|31.03|34.31|30.95|34.39|31.03|34.28|30.92|0
1652401090000|2022-05-13 00:18:10|34.42|31.06|34.42|31.06|34.46|31.1|34.42|31.06|0
1652401100000|2022-05-13 00:18:20|34.44|31.08|34.37|31.01|34.44|31.08|34.37|31.01|0
1652401110000|2022-05-13 00:18:30|34.42|31.06|34.39|31.03|34.42|31.06|34.35|30.99|0
1652401130000|2022-05-13 00:18:50|34.35|30.99|34.39|31.03|34.39|31.03|34.35|30.99|0
1652401140000|2022-05-13 00:19:00|34.33|30.97|34.31|30.95|34.39|31.03|34.31|30.95|0
1652401150000|2022-05-13 00:19:10|34.33|30.97|34.35|30.99|34.35|30.99|34.33|30.97|0
1652401160000|2022-05-13 00:19:20|34.39|31.03|34.46|31.1|34.5|31.14|34.39|31.03|0
1652401170000|2022-05-13 00:19:30|34.42|31.06|34.46|31.1|34.46|31.1|34.42|31.06|0
1652401180000|2022-05-13 00:19:40|34.5|31.14|34.46|31.1|34.5|31.14|34.46|31.1|0
1652401190000|2022-05-13 00:19:50|34.48|31.12|34.49|31.13|34.49|31.13|34.48|31.12|0
1652401200000|2022-05-13 00:20:00|34.4|31.04|34.46|31.1|34.46|31.1|34.4|31.04|0
1652401210000|2022-05-13 00:20:10|34.49|31.13|34.48|31.12|34.49|31.13|34.46|31.1|0
1652401220000|2022-05-13 00:20:20|34.42|31.06|34.49|31.13|34.49|31.13|34.42|31.06|0
1652401230000|2022-05-13 00:20:30|34.46|31.1|34.46|31.1|34.49|31.13|34.46|31.1|0
1652401240000|2022-05-13 00:20:40|34.42|31.06|34.42|31.06|34.42|31.06|34.42|31.06|0
1652401250000|2022-05-13 00:20:50|34.49|31.13|34.48|31.12|34.49|31.13|34.46|31.1|0
1652401260000|2022-05-13 00:21:00|34.49|31.13|34.46|31.1|34.49|31.13|34.42|31.06|0
1652401270000|2022-05-13 00:21:10|34.44|31.08|34.42|31.06|34.46|31.1|34.42|31.06|0
1652401280000|2022-05-13 00:21:20|34.4|31.04|34.42|31.06|34.42|31.06|34.4|31.04|0
1652401290000|2022-05-13 00:21:30|34.4|31.04|34.39|31.03|34.4|31.04|34.35|30.99|0
1652401300000|2022-05-13 00:21:40|34.35|30.99|34.39|31.03|34.39|31.03|34.35|30.99|0
1652401310000|2022-05-13 00:21:50|34.37|31.01|34.37|31.01|34.39|31.03|34.37|31.01|0
1652401320000|2022-05-13 00:22:00|34.35|30.99|34.39|31.03|34.39|31.03|34.35|30.99|0
1652401330000|2022-05-13 00:22:10|34.35|30.99|34.35|30.99|34.35|30.99|34.35|30.99|0
1652401340000|2022-05-13 00:22:20|34.39|31.03|34.39|31.03|34.39|31.03|34.35|30.99|0
1652401350000|2022-05-13 00:22:30|34.35|30.99|34.39|31.03|34.39|31.03|34.35|30.99|0
1652401360000|2022-05-13 00:22:40|34.37|31.01|34.37|31.01|34.37|31.01|34.37|31.01|0
1652401370000|2022-05-13 00:22:50|34.35|30.99|34.33|30.97|34.35|30.99|34.33|30.97|0
1652401380000|2022-05-13 00:23:00|34.39|31.03|34.35|30.99|34.39|31.03|34.33|30.97|0
1652401390000|2022-05-13 00:23:10|34.39|31.03|34.4|31.04|34.4|31.04|34.39|31.03|0
1652401400000|2022-05-13 00:23:20|34.39|31.03|34.42|31.06|34.42|31.06|34.39|31.03|0
1652401410000|2022-05-13 00:23:30|34.4|31.04|34.4|31.04|34.42|31.06|34.4|31.04|0
1652401420000|2022-05-13 00:23:40|34.42|31.06|34.49|31.13|34.49|31.13|34.42|31.06|0
1652401430000|2022-05-13 00:23:50|34.53|31.17|34.46|31.1|34.53|31.17|34.46|31.1|0
1652401440000|2022-05-13 00:24:00|34.42|31.06|34.53|31.17|34.53|31.17|34.42|31.06|0
1652401450000|2022-05-13 00:24:10|34.57|31.21|34.51|31.15|34.57|31.21|34.49|31.13|0
1652401460000|2022-05-13 00:24:20|34.46|31.1|34.42|31.06|34.49|31.13|34.42|31.06|0
1652401470000|2022-05-13 00:24:30|34.53|31.17|34.6|31.24|34.6|31.24|34.53|31.17|0
1652401480000|2022-05-13 00:24:40|34.64|31.28|34.68|31.32|34.68|31.32|34.64|31.28|0
1652401490000|2022-05-13 00:24:50|34.64|31.28|34.68|31.32|34.68|31.32|34.64|31.28|0
1652401500000|2022-05-13 00:25:00|34.71|31.35|34.64|31.28|34.71|31.35|34.64|31.28|0
1652401510000|2022-05-13 00:25:10|34.68|31.32|34.64|31.28|34.69|31.33|34.64|31.28|0
1652401520000|2022-05-13 00:25:20|34.57|31.21|34.55|31.19|34.57|31.21|34.53|31.17|0
1652401530000|2022-05-13 00:25:30|34.57|31.21|34.6|31.24|34.6|31.24|34.57|31.21|0
1652401540000|2022-05-13 00:25:40|34.64|31.28|34.53|31.17|34.64|31.28|34.53|31.17|0
1652401550000|2022-05-13 00:25:50|34.57|31.21|34.51|31.15|34.57|31.21|34.51|31.15|0
1652401560000|2022-05-13 00:26:00|34.53|31.17|34.53|31.17|34.53|31.17|34.53|31.17|0
1652401570000|2022-05-13 00:26:10|34.51|31.15|34.75|31.39|34.75|31.39|34.51|31.15|0
1652401580000|2022-05-13 00:26:20|34.82|31.46|34.86|31.5|34.86|31.5|34.8|31.44|0
1652401590000|2022-05-13 00:26:30|34.89|31.53|34.82|31.46|34.89|31.53|34.82|31.46|0
1652401600000|2022-05-13 00:26:40|34.78|31.42|34.71|31.35|34.78|31.42|34.71|31.35|0
1652401610000|2022-05-13 00:26:50|34.75|31.39|34.71|31.35|34.75|31.39|34.71|31.35|0
1652401620000|2022-05-13 00:27:00|34.75|31.39|34.75|31.39|34.76|31.4|34.75|31.39|0
1652401630000|2022-05-13 00:27:10|34.76|31.4|34.75|31.39|34.78|31.42|34.75|31.39|0
1652401640000|2022-05-13 00:27:20|34.73|31.37|34.71|31.35|34.73|31.37|34.71|31.35|0
1652401650000|2022-05-13 00:27:30|34.75|31.39|34.75|31.39|34.78|31.42|34.75|31.39|0
1652401660000|2022-05-13 00:27:40|34.71|31.35|34.71|31.35|34.71|31.35|34.71|31.35|0
1652401670000|2022-05-13 00:27:50|34.73|31.37|34.78|31.42|34.78|31.42|34.71|31.35|0
1652401680000|2022-05-13 00:28:00|34.75|31.39|34.78|31.42|34.78|31.42|34.75|31.39|0
1652401690000|2022-05-13 00:28:10|34.8|31.44|34.82|31.46|34.82|31.46|34.8|31.44|0
1652401700000|2022-05-13 00:28:20|34.84|31.48|34.87|31.51|34.87|31.51|34.82|31.46|0
1652401710000|2022-05-13 00:28:30|34.89|31.53|34.86|31.5|34.89|31.53|34.86|31.5|0
1652401720000|2022-05-13 00:28:40|34.84|31.48|34.86|31.5|34.86|31.5|34.84|31.48|0
1652401730000|2022-05-13 00:28:50|34.89|31.53|34.93|31.57|34.93|31.57|34.89|31.53|0
1652401740000|2022-05-13 00:29:00|34.91|31.55|34.86|31.5|34.91|31.55|34.86|31.5|0
1652401750000|2022-05-13 00:29:10|34.89|31.53|34.93|31.57|34.93|31.57|34.89|31.53|0
1652401760000|2022-05-13 00:29:20|34.98|31.62|35|31.64|35.02|31.66|34.97|31.61|0
1652401770000|2022-05-13 00:29:30|35.02|31.66|35.02|31.66|35.02|31.66|35|31.64|0
1652401780000|2022-05-13 00:29:40|35|31.64|35.04|31.68|35.04|31.68|35|31.64|0
1652401790000|2022-05-13 00:29:50|35.02|31.66|35.04|31.68|35.04|31.68|35.02|31.66|0
1652401800000|2022-05-13 00:30:00|35.08|31.72|35.06|31.7|35.08|31.72|35.04|31.68|0
1652401810000|2022-05-13 00:30:10|35.08|31.72|35.15|31.79|35.15|31.79|35.08|31.72|0
1652401820000|2022-05-13 00:30:20|35.11|31.75|35.11|31.75|35.13|31.77|35.11|31.75|0
1652401830000|2022-05-13 00:30:30|35.08|31.72|35.08|31.72|35.08|31.72|35.08|31.72|0
1652401840000|2022-05-13 00:30:40|35.11|31.75|35.19|31.83|35.19|31.83|35.11|31.75|0
1652401850000|2022-05-13 00:30:50|35.15|31.79|35.11|31.75|35.15|31.79|35.11|31.75|0
1652401870000|2022-05-13 00:31:10|35.26|31.9|35.3|31.94|35.3|31.94|35.26|31.9|0
1652401880000|2022-05-13 00:31:20|35.33|31.97|35.44|32.08|35.44|32.08|35.33|31.97|0
1652401890000|2022-05-13 00:31:30|35.56|32.2|35.59|32.23|35.59|32.23|35.52|32.16|0
1652401900000|2022-05-13 00:31:40|35.56|32.2|35.41|32.05|35.56|32.2|35.41|32.05|0
1652401910000|2022-05-13 00:31:50|35.43|32.07|35.43|32.07|35.43|32.07|35.41|32.05|0
1652401920000|2022-05-13 00:32:00|35.41|32.05|35.43|32.07|35.44|32.08|35.41|32.05|0
1652401930000|2022-05-13 00:32:10|35.44|32.08|35.43|32.07|35.44|32.08|35.41|32.05|0
1652401940000|2022-05-13 00:32:20|35.44|32.08|35.44|32.08|35.46|32.1|35.44|32.08|0
1652401950000|2022-05-13 00:32:30|35.48|32.12|35.48|32.12|35.48|32.12|35.48|32.12|0
1652401960000|2022-05-13 00:32:40|35.46|32.1|35.52|32.16|35.52|32.16|35.46|32.1|0
1652401970000|2022-05-13 00:32:50|35.48|32.12|35.48|32.12|35.52|32.16|35.48|32.12|0
1652401980000|2022-05-13 00:33:00|35.42|32.06|35.44|32.08|35.44|32.08|35.42|32.06|0
1652401990000|2022-05-13 00:33:10|35.48|32.12|35.48|32.12|35.52|32.16|35.48|32.12|0
1652402000000|2022-05-13 00:33:20|35.41|32.05|35.5|32.14|35.5|32.14|35.41|32.05|0
1652402010000|2022-05-13 00:33:30|35.48|32.12|35.46|32.1|35.48|32.12|35.46|32.1|0
1652402020000|2022-05-13 00:33:40|35.41|32.05|35.44|32.08|35.44|32.08|35.41|32.05|0
1652402040000|2022-05-13 00:34:00|35.42|32.06|35.41|32.05|35.42|32.06|35.41|32.05|0
1652402050000|2022-05-13 00:34:10|35.44|32.08|35.48|32.12|35.48|32.12|35.44|32.08|0
1652402060000|2022-05-13 00:34:20|35.44|32.08|35.42|32.06|35.44|32.08|35.42|32.06|0
1652402070000|2022-05-13 00:34:30|35.41|32.05|35.41|32.05|35.41|32.05|35.41|32.05|0
1652402120000|2022-05-13 00:35:20|35.44|32.08|35.41|32.05|35.44|32.08|35.41|32.05|0
1652402130000|2022-05-13 00:35:30|35.3|31.94|35.22|31.86|35.3|31.94|35.22|31.86|0
1652402140000|2022-05-13 00:35:40|35.3|31.94|35.26|31.9|35.3|31.94|35.26|31.9|0
1652402150000|2022-05-13 00:35:50|35.22|31.86|35.3|31.94|35.3|31.94|35.18|31.82|0
1652402160000|2022-05-13 00:36:00|35.26|31.9|35.18|31.82|35.26|31.9|35.18|31.82|0
1652402170000|2022-05-13 00:36:10|35.26|31.9|35.3|31.94|35.33|31.97|35.26|31.9|0
1652402180000|2022-05-13 00:36:20|35.26|31.9|35.3|31.94|35.3|31.94|35.26|31.9|0
1652402190000|2022-05-13 00:36:30|35.37|32.01|35.37|32.01|35.37|32.01|35.33|31.97|0
1652402200000|2022-05-13 00:36:40|35.33|31.97|35.33|31.97|35.33|31.97|35.33|31.97|0
1652402210000|2022-05-13 00:36:50|35.37|32.01|35.37|32.01|35.37|32.01|35.37|32.01|0
1652402220000|2022-05-13 00:37:00|35.35|31.99|35.35|31.99|35.35|31.99|35.33|31.97|0
1652402230000|2022-05-13 00:37:10|35.33|31.97|35.29|31.93|35.33|31.97|35.29|31.93|0
1652402240000|2022-05-13 00:37:20|35.26|31.9|35.29|31.93|35.29|31.93|35.22|31.86|0
1652402250000|2022-05-13 00:37:30|35.33|31.97|35.33|31.97|35.37|32.01|35.33|31.97|0
1652402260000|2022-05-13 00:37:40|35.31|31.95|35.37|32.01|35.37|32.01|35.29|31.93|0
1652402270000|2022-05-13 00:37:50|35.33|31.97|35.33|31.97|35.33|31.97|35.33|31.97|0
1652402280000|2022-05-13 00:38:00|35.37|32.01|35.35|31.99|35.37|32.01|35.35|31.99|0
1652402290000|2022-05-13 00:38:10|35.37|32.01|35.39|32.03|35.39|32.03|35.37|32.01|0
1652402300000|2022-05-13 00:38:20|35.37|32.01|35.37|32.01|35.39|32.03|35.37|32.01|0
1652402310000|2022-05-13 00:38:30|35.42|32.06|35.44|32.08|35.44|32.08|35.42|32.06|0
1652402320000|2022-05-13 00:38:40|35.42|32.06|35.52|32.16|35.52|32.16|35.42|32.06|0
1652402330000|2022-05-13 00:38:50|35.44|32.08|35.52|32.16|35.52|32.16|35.44|32.08|0
1652402340000|2022-05-13 00:39:00|35.55|32.19|35.52|32.16|35.55|32.19|35.52|32.16|0
1652402350000|2022-05-13 00:39:10|35.55|32.19|35.55|32.19|35.55|32.19|35.53|32.17|0
1652402360000|2022-05-13 00:39:20|35.53|32.17|35.52|32.16|35.55|32.19|35.52|32.16|0
1652402370000|2022-05-13 00:39:30|35.48|32.12|35.48|32.12|35.52|32.16|35.48|32.12|0
1652402380000|2022-05-13 00:39:40|35.55|32.19|35.57|32.21|35.57|32.21|35.55|32.19|0
1652402390000|2022-05-13 00:39:50|35.59|32.23|35.59|32.23|35.59|32.23|35.55|32.19|0
1652402400000|2022-05-13 00:40:00|35.55|32.19|35.66|32.3|35.66|32.3|35.55|32.19|0
1652402410000|2022-05-13 00:40:10|35.63|32.27|35.63|32.27|35.66|32.3|35.63|32.27|0
1652402420000|2022-05-13 00:40:20|35.59|32.23|35.55|32.19|35.59|32.23|35.55|32.19|0
1652402430000|2022-05-13 00:40:30|35.59|32.23|35.63|32.27|35.63|32.27|35.59|32.23|0
1652402440000|2022-05-13 00:40:40|35.66|32.3|35.61|32.25|35.66|32.3|35.61|32.25|0
1652402450000|2022-05-13 00:40:50|35.59|32.23|35.63|32.27|35.63|32.27|35.57|32.21|0
1652402460000|2022-05-13 00:41:00|35.59|32.23|35.57|32.21|35.59|32.23|35.57|32.21|0
1652402470000|2022-05-13 00:41:10|35.55|32.19|35.59|32.23|35.59|32.23|35.55|32.19|0
1652402480000|2022-05-13 00:41:20|35.57|32.21|35.55|32.19|35.57|32.21|35.55|32.19|0
1652402490000|2022-05-13 00:41:30|35.57|32.21|35.57|32.21|35.57|32.21|35.57|32.21|0
1652402500000|2022-05-13 00:41:40|35.55|32.19|35.55|32.19|35.55|32.19|35.55|32.19|0
1652402510000|2022-05-13 00:41:50|35.63|32.27|35.63|32.27|35.63|32.27|35.59|32.23|0
1652402520000|2022-05-13 00:42:00|35.66|32.3|35.65|32.29|35.66|32.3|35.65|32.29|0
1652402530000|2022-05-13 00:42:10|35.64|32.28|35.66|32.3|35.66|32.3|35.64|32.28|0
1652402540000|2022-05-13 00:42:20|35.63|32.27|35.63|32.27|35.63|32.27|35.63|32.27|0
1652402550000|2022-05-13 00:42:30|35.59|32.23|35.57|32.21|35.59|32.23|35.55|32.19|0
1652402560000|2022-05-13 00:42:40|35.55|32.19|35.55|32.19|35.55|32.19|35.52|32.16|0
1652402570000|2022-05-13 00:42:50|35.52|32.16|35.42|32.06|35.52|32.16|35.4|32.04|0
1652402580000|2022-05-13 00:43:00|35.44|32.08|35.44|32.08|35.48|32.12|35.44|32.08|0
1652402590000|2022-05-13 00:43:10|35.48|32.12|35.44|32.08|35.48|32.12|35.44|32.08|0
1652402600000|2022-05-13 00:43:20|35.48|32.12|35.44|32.08|35.48|32.12|35.44|32.08|0
1652402610000|2022-05-13 00:43:30|35.48|32.12|35.55|32.19|35.55|32.19|35.48|32.12|0
1652402620000|2022-05-13 00:43:40|35.63|32.27|35.66|32.3|35.66|32.3|35.63|32.27|0
1652402630000|2022-05-13 00:43:50|35.59|32.23|35.64|32.28|35.64|32.28|35.59|32.23|0
1652402640000|2022-05-13 00:44:00|35.63|32.27|35.59|32.23|35.63|32.27|35.59|32.23|0
1652402650000|2022-05-13 00:44:10|35.57|32.21|35.55|32.19|35.57|32.21|35.55|32.19|0
1652402660000|2022-05-13 00:44:20|35.51|32.15|35.55|32.19|35.59|32.23|35.51|32.15|0
1652402670000|2022-05-13 00:44:30|35.51|32.15|35.51|32.15|35.51|32.15|35.51|32.15|0
1652402680000|2022-05-13 00:44:40|35.5|32.14|35.46|32.1|35.5|32.14|35.46|32.1|0
1652402690000|2022-05-13 00:44:50|35.48|32.12|35.48|32.12|35.5|32.14|35.48|32.12|0
1652402700000|2022-05-13 00:45:00|35.46|32.1|35.44|32.08|35.46|32.1|35.42|32.06|0
1652402710000|2022-05-13 00:45:10|35.42|32.06|35.42|32.06|35.42|32.06|35.42|32.06|0
1652402720000|2022-05-13 00:45:20|35.44|32.08|35.44|32.08|35.44|32.08|35.42|32.06|0
1652402730000|2022-05-13 00:45:30|35.46|32.1|35.46|32.1|35.46|32.1|35.46|32.1|0
1652402740000|2022-05-13 00:45:40|35.44|32.08|35.44|32.08|35.44|32.08|35.44|32.08|0
1652402750000|2022-05-13 00:45:50|35.4|32.04|35.4|32.04|35.4|32.04|35.4|32.04|0
1652402760000|2022-05-13 00:46:00|35.44|32.08|35.4|32.04|35.44|32.08|35.4|32.04|0
1652402770000|2022-05-13 00:46:10|35.44|32.08|35.4|32.04|35.44|32.08|35.4|32.04|0
1652402780000|2022-05-13 00:46:20|35.42|32.06|35.4|32.04|35.44|32.08|35.4|32.04|0
1652402790000|2022-05-13 00:46:30|35.42|32.06|35.42|32.06|35.44|32.08|35.4|32.04|0
1652402800000|2022-05-13 00:46:40|35.44|32.08|35.51|32.15|35.51|32.15|35.44|32.08|0
1652402810000|2022-05-13 00:46:50|35.48|32.12|35.48|32.12|35.48|32.12|35.48|32.12|0
1652402820000|2022-05-13 00:47:00|35.44|32.08|35.44|32.08|35.44|32.08|35.44|32.08|0
1652402830000|2022-05-13 00:47:10|35.4|32.04|35.51|32.15|35.51|32.15|35.4|32.04|0
1652402840000|2022-05-13 00:47:20|35.55|32.19|35.49|32.13|35.55|32.19|35.49|32.13|0
1652402850000|2022-05-13 00:47:30|35.51|32.15|35.51|32.15|35.51|32.15|35.51|32.15|0
1652402860000|2022-05-13 00:47:40|35.48|32.12|35.48|32.12|35.48|32.12|35.48|32.12|0
1652402870000|2022-05-13 00:47:50|35.46|32.1|35.44|32.08|35.48|32.12|35.44|32.08|0
1652402880000|2022-05-13 00:48:00|35.4|32.04|35.38|32.02|35.4|32.04|35.38|32.02|0
1652402890000|2022-05-13 00:48:10|35.37|32.01|35.37|32.01|35.37|32.01|35.37|32.01|0
1652402900000|2022-05-13 00:48:20|35.4|32.04|35.37|32.01|35.4|32.04|35.37|32.01|0
1652402910000|2022-05-13 00:48:30|35.38|32.02|35.4|32.04|35.44|32.08|35.38|32.02|0
1652402940000|2022-05-13 00:49:00|35.44|32.08|35.4|32.04|35.44|32.08|35.4|32.04|0
1652402960000|2022-05-13 00:49:20|35.38|32.02|35.37|32.01|35.38|32.02|35.37|32.01|0
1652402980000|2022-05-13 00:49:40|35.33|31.97|35.33|31.97|35.33|31.97|35.33|31.97|0
1652402990000|2022-05-13 00:49:50|35.29|31.93|35.29|31.93|35.29|31.93|35.29|31.93|0
1652403000000|2022-05-13 00:50:00|35.25|31.89|35.25|31.89|35.29|31.93|35.25|31.89|0
1652403010000|2022-05-13 00:50:10|35.27|31.91|35.27|31.91|35.27|31.91|35.27|31.91|0
1652403020000|2022-05-13 00:50:20|35.29|31.93|35.29|31.93|35.29|31.93|35.27|31.91|0
1652403030000|2022-05-13 00:50:30|35.33|31.97|35.35|31.99|35.35|31.99|35.33|31.97|0
1652403040000|2022-05-13 00:50:40|35.33|31.97|35.33|31.97|35.33|31.97|35.33|31.97|0
1652403050000|2022-05-13 00:50:50|35.36|32|35.35|31.99|35.36|32|35.33|31.97|0
1652403060000|2022-05-13 00:51:00|35.33|31.97|35.33|31.97|35.33|31.97|35.31|31.95|0
1652403070000|2022-05-13 00:51:10|35.27|31.91|35.25|31.89|35.27|31.91|35.25|31.89|0
1652403080000|2022-05-13 00:51:20|35.27|31.91|35.25|31.89|35.27|31.91|35.25|31.89|0
1652403090000|2022-05-13 00:51:30|35.27|31.91|35.31|31.95|35.31|31.95|35.27|31.91|0
1652403100000|2022-05-13 00:51:40|35.33|31.97|35.25|31.89|35.33|31.97|35.25|31.89|0
1652403110000|2022-05-13 00:51:50|35.29|31.93|35.25|31.89|35.29|31.93|35.25|31.89|0
1652403120000|2022-05-13 00:52:00|35.29|31.93|35.29|31.93|35.33|31.97|35.29|31.93|0
1652403130000|2022-05-13 00:52:10|35.31|31.95|35.29|31.93|35.31|31.95|35.29|31.93|0
1652403150000|2022-05-13 00:52:30|35.31|31.95|35.33|31.97|35.33|31.97|35.31|31.95|0
1652403160000|2022-05-13 00:52:40|35.36|32|35.36|32|35.4|32.04|35.36|32|0
1652403170000|2022-05-13 00:52:50|35.33|31.97|35.33|31.97|35.36|32|35.33|31.97|0
1652403180000|2022-05-13 00:53:00|35.29|31.93|35.29|31.93|35.29|31.93|35.29|31.93|0
1652403190000|2022-05-13 00:53:10|35.31|31.95|35.25|31.89|35.33|31.97|35.25|31.89|0
1652403200000|2022-05-13 00:53:20|35.22|31.86|35.34|31.98|35.34|31.98|35.22|31.86|0
1652403210000|2022-05-13 00:53:30|35.33|31.97|35.33|31.97|35.33|31.97|35.33|31.97|0
1652403220000|2022-05-13 00:53:40|35.31|31.95|35.31|31.95|35.31|31.95|35.31|31.95|0
1652403230000|2022-05-13 00:53:50|35.29|31.93|35.25|31.89|35.29|31.93|35.25|31.89|0
1652403240000|2022-05-13 00:54:00|35.27|31.91|35.25|31.89|35.27|31.91|35.25|31.89|0
1652403250000|2022-05-13 00:54:10|35.29|31.93|35.29|31.93|35.29|31.93|35.29|31.93|0
1652403260000|2022-05-13 00:54:20|35.31|31.95|35.25|31.89|35.33|31.97|35.25|31.89|0
1652403270000|2022-05-13 00:54:30|35.29|31.93|35.27|31.91|35.33|31.97|35.27|31.91|0
1652403280000|2022-05-13 00:54:40|35.25|31.89|35.29|31.93|35.29|31.93|35.25|31.89|0
1652403290000|2022-05-13 00:54:50|35.31|31.95|35.33|31.97|35.34|31.98|35.31|31.95|0
1652403300000|2022-05-13 00:55:00|35.34|31.98|35.36|32|35.36|32|35.34|31.98|0
1652403310000|2022-05-13 00:55:10|35.33|31.97|35.29|31.93|35.33|31.97|35.29|31.93|0
1652403320000|2022-05-13 00:55:20|35.33|31.97|35.23|31.87|35.33|31.97|35.23|31.87|0
1652403330000|2022-05-13 00:55:30|35.25|31.89|35.25|31.89|35.25|31.89|35.23|31.87|0
1652403340000|2022-05-13 00:55:40|35.27|31.91|35.29|31.93|35.29|31.93|35.27|31.91|0
1652403350000|2022-05-13 00:55:50|35.25|31.89|35.29|31.93|35.29|31.93|35.25|31.89|0
1652403360000|2022-05-13 00:56:00|35.25|31.89|35.34|31.98|35.34|31.98|35.25|31.89|0
1652403370000|2022-05-13 00:56:10|35.36|32|35.36|32|35.36|32|35.36|32|0
1652403380000|2022-05-13 00:56:20|35.4|32.04|35.4|32.04|35.4|32.04|35.4|32.04|0
1652403390000|2022-05-13 00:56:30|35.46|32.1|35.47|32.11|35.47|32.11|35.44|32.08|0
1652403410000|2022-05-13 00:56:50|35.45|32.09|35.47|32.11|35.47|32.11|35.44|32.08|0
1652403420000|2022-05-13 00:57:00|35.4|32.04|35.36|32|35.4|32.04|35.36|32|0
1652403430000|2022-05-13 00:57:10|35.34|31.98|35.34|31.98|35.36|32|35.34|31.98|0
1652403440000|2022-05-13 00:57:20|35.33|31.97|35.33|31.97|35.36|32|35.33|31.97|0
1652403450000|2022-05-13 00:57:30|35.29|31.93|35.29|31.93|35.29|31.93|35.29|31.93|0
1652403460000|2022-05-13 00:57:40|35.33|31.97|35.36|32|35.36|32|35.33|31.97|0
1652403470000|2022-05-13 00:57:50|35.33|31.97|35.34|31.98|35.34|31.98|35.33|31.97|0
1652403480000|2022-05-13 00:58:00|35.36|32|35.33|31.97|35.36|32|35.33|31.97|0
1652403490000|2022-05-13 00:58:10|35.34|31.98|35.36|32|35.36|32|35.33|31.97|0
1652403500000|2022-05-13 00:58:20|35.34|31.98|35.36|32|35.36|32|35.34|31.98|0
1652403510000|2022-05-13 00:58:30|35.4|32.04|35.4|32.04|35.4|32.04|35.4|32.04|0
1652403520000|2022-05-13 00:58:40|35.38|32.02|35.36|32|35.38|32.02|35.36|32|0
1652403530000|2022-05-13 00:58:50|35.4|32.04|35.4|32.04|35.4|32.04|35.4|32.04|0
1652403540000|2022-05-13 00:59:00|35.36|32|35.34|31.98|35.36|32|35.33|31.97|0
1652403550000|2022-05-13 00:59:10|35.36|32|35.4|32.04|35.4|32.04|35.36|32|0
1652403570000|2022-05-13 00:59:30|35.44|32.08|35.51|32.15|35.51|32.15|35.44|32.08|0
1652403580000|2022-05-13 00:59:40|35.45|32.09|35.42|32.06|35.45|32.09|35.42|32.06|0
1652403590000|2022-05-13 00:59:50|35.4|32.04|35.42|32.06|35.42|32.06|35.4|32.04|0
1652403600000|2022-05-13 01:00:00|35.4|32.04|35.33|31.97|35.4|32.04|35.31|31.95|0
1652403610000|2022-05-13 01:00:10|35.29|31.93|35.29|31.93|35.29|31.93|35.29|31.93|0
1652403620000|2022-05-13 01:00:20|35.33|31.97|35.36|32|35.36|32|35.33|31.97|0
1652403630000|2022-05-13 01:00:30|35.34|31.98|35.36|32|35.36|32|35.34|31.98|0
1652403640000|2022-05-13 01:00:40|35.34|31.98|35.32|31.96|35.34|31.98|35.32|31.96|0
1652403660000|2022-05-13 01:01:00|35.36|32|35.36|32|35.36|32|35.36|32|0
1652403670000|2022-05-13 01:01:10|35.4|32.04|35.36|32|35.4|32.04|35.36|32|0
1652403680000|2022-05-13 01:01:20|35.32|31.96|35.36|32|35.36|32|35.32|31.96|0
1652403690000|2022-05-13 01:01:30|35.34|31.98|35.32|31.96|35.34|31.98|35.32|31.96|0
1652403700000|2022-05-13 01:01:40|35.29|31.93|35.25|31.89|35.29|31.93|35.25|31.89|0
1652403710000|2022-05-13 01:01:50|35.23|31.87|35.25|31.89|35.25|31.89|35.23|31.87|0
1652403720000|2022-05-13 01:02:00|35.27|31.91|35.25|31.89|35.27|31.91|35.25|31.89|0
1652403730000|2022-05-13 01:02:10|35.21|31.85|35.21|31.85|35.21|31.85|35.21|31.85|0
1652403740000|2022-05-13 01:02:20|35.25|31.89|35.32|31.96|35.32|31.96|35.25|31.89|0
1652403750000|2022-05-13 01:02:30|35.25|31.89|35.25|31.89|35.25|31.89|35.25|31.89|0
1652403770000|2022-05-13 01:02:50|35.29|31.93|35.29|31.93|35.29|31.93|35.29|31.93|0
1652403780000|2022-05-13 01:03:00|35.27|31.91|35.32|31.96|35.32|31.96|35.25|31.89|0
1652403790000|2022-05-13 01:03:10|35.31|31.95|35.25|31.89|35.31|31.95|35.25|31.89|0
1652403800000|2022-05-13 01:03:20|35.29|31.93|35.3|31.94|35.3|31.94|35.29|31.93|0
1652403810000|2022-05-13 01:03:30|35.29|31.93|35.21|31.85|35.29|31.93|35.21|31.85|0
1652403830000|2022-05-13 01:03:50|35.18|31.82|35.1|31.74|35.18|31.82|35.1|31.74|0
1652403840000|2022-05-13 01:04:00|35.14|31.78|35.21|31.85|35.21|31.85|35.14|31.78|0
1652403850000|2022-05-13 01:04:10|35.18|31.82|35.18|31.82|35.18|31.82|35.18|31.82|0
1652403860000|2022-05-13 01:04:20|35.21|31.85|35.25|31.89|35.25|31.89|35.21|31.85|0
1652403870000|2022-05-13 01:04:30|35.29|31.93|35.29|31.93|35.29|31.93|35.29|31.93|0
1652403890000|2022-05-13 01:04:50|35.36|32|35.36|32|35.4|32.04|35.36|32|0
1652403900000|2022-05-13 01:05:00|35.34|31.98|35.36|32|35.38|32.02|35.34|31.98|0
1652403910000|2022-05-13 01:05:10|35.32|31.96|35.36|32|35.36|32|35.29|31.93|0
1652403920000|2022-05-13 01:05:20|35.32|31.96|35.32|31.96|35.32|31.96|35.29|31.93|0
1652403940000|2022-05-13 01:05:40|35.36|32|35.32|31.96|35.36|32|35.32|31.96|0
1652403950000|2022-05-13 01:05:50|35.34|31.98|35.32|31.96|35.34|31.98|35.32|31.96|0
1652403960000|2022-05-13 01:06:00|35.34|31.98|35.32|31.96|35.34|31.98|35.32|31.96|0
1652403980000|2022-05-13 01:06:20|35.36|32|35.4|32.04|35.4|32.04|35.36|32|0
1652403990000|2022-05-13 01:06:30|35.36|32|35.36|32|35.36|32|35.36|32|0
1652404000000|2022-05-13 01:06:40|35.4|32.04|35.4|32.04|35.4|32.04|35.4|32.04|0
1652404010000|2022-05-13 01:06:50|35.41|32.05|35.43|32.07|35.43|32.07|35.41|32.05|0
1652404020000|2022-05-13 01:07:00|35.41|32.05|35.41|32.05|35.41|32.05|35.41|32.05|0
1652404030000|2022-05-13 01:07:10|35.4|32.04|35.4|32.04|35.4|32.04|35.4|32.04|0
1652404040000|2022-05-13 01:07:20|35.36|32|35.32|31.96|35.36|32|35.32|31.96|0
1652404050000|2022-05-13 01:07:30|35.34|31.98|35.36|32|35.36|32|35.34|31.98|0
1652404060000|2022-05-13 01:07:40|35.34|31.98|35.36|32|35.36|32|35.34|31.98|0
1652404080000|2022-05-13 01:08:00|35.32|31.96|35.32|31.96|35.32|31.96|35.32|31.96|0
1652404090000|2022-05-13 01:08:10|35.34|31.98|35.25|31.89|35.34|31.98|35.25|31.89|0
1652404100000|2022-05-13 01:08:20|35.29|31.93|35.25|31.89|35.29|31.93|35.25|31.89|0
1652404110000|2022-05-13 01:08:30|35.29|31.93|35.29|31.93|35.29|31.93|35.29|31.93|0
1652404120000|2022-05-13 01:08:40|35.27|31.91|35.21|31.85|35.27|31.91|35.21|31.85|0
1652404130000|2022-05-13 01:08:50|35.25|31.89|35.25|31.89|35.29|31.93|35.25|31.89|0
1652404140000|2022-05-13 01:09:00|35.23|31.87|35.27|31.91|35.29|31.93|35.23|31.87|0
1652404150000|2022-05-13 01:09:10|35.29|31.93|35.29|31.93|35.29|31.93|35.27|31.91|0
1652404160000|2022-05-13 01:09:20|35.27|31.91|35.25|31.89|35.27|31.91|35.21|31.85|0
1652404170000|2022-05-13 01:09:30|35.23|31.87|35.29|31.93|35.29|31.93|35.23|31.87|0
1652404180000|2022-05-13 01:09:40|35.32|31.96|35.32|31.96|35.32|31.96|35.29|31.93|0
1652404190000|2022-05-13 01:09:50|35.3|31.94|35.29|31.93|35.3|31.94|35.25|31.89|0
1652404200000|2022-05-13 01:10:00|35.34|31.98|35.34|31.98|35.34|31.98|35.34|31.98|0
1652404210000|2022-05-13 01:10:10|35.32|31.96|35.32|31.96|35.34|31.98|35.32|31.96|0
1652404220000|2022-05-13 01:10:20|35.29|31.93|35.29|31.93|35.29|31.93|35.29|31.93|0
1652404230000|2022-05-13 01:10:30|35.25|31.89|35.25|31.89|35.25|31.89|35.25|31.89|0
1652404240000|2022-05-13 01:10:40|35.21|31.85|35.21|31.85|35.21|31.85|35.17|31.81|0
1652404250000|2022-05-13 01:10:50|35.17|31.81|35.17|31.81|35.19|31.83|35.17|31.81|0
1652404260000|2022-05-13 01:11:00|35.16|31.8|35.17|31.81|35.17|31.81|35.16|31.8|0
1652404270000|2022-05-13 01:11:10|35.19|31.83|35.21|31.85|35.21|31.85|35.17|31.81|0
1652404280000|2022-05-13 01:11:20|35.17|31.81|35.17|31.81|35.17|31.81|35.17|31.81|0
1652404290000|2022-05-13 01:11:30|35.21|31.85|35.17|31.81|35.21|31.85|35.17|31.81|0
1652404300000|2022-05-13 01:11:40|35.21|31.85|35.21|31.85|35.21|31.85|35.19|31.83|0
1652404310000|2022-05-13 01:11:50|35.25|31.89|35.28|31.92|35.28|31.92|35.25|31.89|0
1652404320000|2022-05-13 01:12:00|35.3|31.94|35.34|31.98|35.34|31.98|35.3|31.94|0
1652404330000|2022-05-13 01:12:10|35.36|32|35.32|31.96|35.36|32|35.32|31.96|0
1652404340000|2022-05-13 01:12:20|35.3|31.94|35.28|31.92|35.3|31.94|35.28|31.92|0
1652404350000|2022-05-13 01:12:30|35.27|31.91|35.27|31.91|35.27|31.91|35.27|31.91|0
1652404360000|2022-05-13 01:12:40|35.28|31.92|35.32|31.96|35.32|31.96|35.28|31.92|0
1652404370000|2022-05-13 01:12:50|35.28|31.92|35.28|31.92|35.28|31.92|35.28|31.92|0
1652404390000|2022-05-13 01:13:10|35.3|31.94|35.36|32|35.36|32|35.3|31.94|0
1652404400000|2022-05-13 01:13:20|35.32|31.96|35.32|31.96|35.32|31.96|35.32|31.96|0
1652404430000|2022-05-13 01:13:50|35.36|32|35.43|32.07|35.43|32.07|35.36|32|0
1652404440000|2022-05-13 01:14:00|35.47|32.11|35.47|32.11|35.47|32.11|35.47|32.11|0
1652404460000|2022-05-13 01:14:20|35.49|32.13|35.51|32.15|35.51|32.15|35.49|32.13|0
1652404470000|2022-05-13 01:14:30|35.43|32.07|35.47|32.11|35.49|32.13|35.43|32.07|0
1652404480000|2022-05-13 01:14:40|35.49|32.13|35.47|32.11|35.49|32.13|35.47|32.11|0
1652404490000|2022-05-13 01:14:50|35.49|32.13|35.47|32.11|35.49|32.13|35.47|32.11|0
1652404500000|2022-05-13 01:15:00|35.51|32.15|35.49|32.13|35.51|32.15|35.47|32.11|0
1652404510000|2022-05-13 01:15:10|35.43|32.07|35.58|32.22|35.58|32.22|35.43|32.07|0
1652404520000|2022-05-13 01:15:20|35.54|32.18|35.54|32.18|35.54|32.18|35.54|32.18|0
1652404530000|2022-05-13 01:15:30|35.56|32.2|35.69|32.33|35.69|32.33|35.56|32.2|0
1652404540000|2022-05-13 01:15:40|35.65|32.29|35.62|32.26|35.65|32.29|35.62|32.26|0
1652404550000|2022-05-13 01:15:50|35.65|32.29|35.69|32.33|35.69|32.33|35.65|32.29|0
1652404560000|2022-05-13 01:16:00|35.62|32.26|35.75|32.39|35.75|32.39|35.6|32.24|0
1652404570000|2022-05-13 01:16:10|35.73|32.37|35.69|32.33|35.73|32.37|35.65|32.29|0
1652404580000|2022-05-13 01:16:20|35.71|32.35|35.71|32.35|35.71|32.35|35.69|32.33|0
1652404590000|2022-05-13 01:16:30|36.01|32.65|35.93|32.57|36.01|32.65|35.93|32.57|0
1652404600000|2022-05-13 01:16:40|35.92|32.56|35.95|32.59|35.95|32.59|35.92|32.56|0
1652404610000|2022-05-13 01:16:50|35.99|32.63|35.95|32.59|35.99|32.63|35.92|32.56|0
1652404620000|2022-05-13 01:17:00|35.92|32.56|35.95|32.59|35.95|32.59|35.92|32.56|0
1652404630000|2022-05-13 01:17:10|35.97|32.61|35.93|32.57|35.97|32.61|35.92|32.56|0
1652404640000|2022-05-13 01:17:20|35.95|32.59|35.97|32.61|35.99|32.63|35.95|32.59|0
1652404650000|2022-05-13 01:17:30|36.05|32.69|36.03|32.67|36.05|32.69|36.01|32.65|0
1652404660000|2022-05-13 01:17:40|36.05|32.69|36.03|32.67|36.05|32.69|36.03|32.67|0
1652404670000|2022-05-13 01:17:50|35.99|32.63|35.99|32.63|35.99|32.63|35.95|32.59|0
1652404680000|2022-05-13 01:18:00|36.03|32.67|36.05|32.69|36.07|32.71|36.03|32.67|0
1652404690000|2022-05-13 01:18:10|36.03|32.67|35.99|32.63|36.05|32.69|35.99|32.63|0
1652404700000|2022-05-13 01:18:20|35.95|32.59|35.95|32.59|35.99|32.63|35.95|32.59|0
1652404710000|2022-05-13 01:18:30|35.93|32.57|35.99|32.63|35.99|32.63|35.92|32.56|0
1652404720000|2022-05-13 01:18:40|35.97|32.61|36.01|32.65|36.03|32.67|35.97|32.61|0
1652404730000|2022-05-13 01:18:50|36.05|32.69|36.03|32.67|36.06|32.7|36.03|32.67|0
1652404740000|2022-05-13 01:19:00|36.05|32.69|36.03|32.67|36.05|32.69|36.03|32.67|0
1652404760000|2022-05-13 01:19:20|36.1|32.74|36.14|32.78|36.14|32.78|36.1|32.74|0
1652404770000|2022-05-13 01:19:30|36.25|32.89|36.22|32.86|36.25|32.89|36.22|32.86|0
1652404780000|2022-05-13 01:19:40|36.29|32.93|36.29|32.93|36.29|32.93|36.29|32.93|0
1652404790000|2022-05-13 01:19:50|36.33|32.97|36.37|33.01|36.37|33.01|36.33|32.97|0
1652404800000|2022-05-13 01:20:00|36.33|32.97|36.29|32.93|36.33|32.97|36.29|32.93|0
1652404810000|2022-05-13 01:20:10|36.25|32.89|36.25|32.89|36.27|32.91|36.25|32.89|0
1652404820000|2022-05-13 01:20:20|36.29|32.93|36.29|32.93|36.33|32.97|36.29|32.93|0
1652404830000|2022-05-13 01:20:30|36.33|32.97|36.37|33.01|36.4|33.04|36.33|32.97|0
1652404840000|2022-05-13 01:20:40|36.4|33.04|36.4|33.04|36.4|33.04|36.4|33.04|0
1652404850000|2022-05-13 01:20:50|36.44|33.08|36.42|33.06|36.44|33.08|36.42|33.06|0
1652404860000|2022-05-13 01:21:00|36.44|33.08|36.52|33.16|36.52|33.16|36.42|33.06|0
1652404880000|2022-05-13 01:21:20|36.56|33.2|36.52|33.16|36.59|33.23|36.52|33.16|0
1652404890000|2022-05-13 01:21:30|36.56|33.2|36.61|33.25|36.63|33.27|36.56|33.2|0
1652404900000|2022-05-13 01:21:40|36.59|33.23|36.56|33.2|36.59|33.23|36.56|33.2|0
1652404910000|2022-05-13 01:21:50|36.57|33.21|36.63|33.27|36.63|33.27|36.56|33.2|0
1652404920000|2022-05-13 01:22:00|36.65|33.29|36.63|33.27|36.65|33.29|36.59|33.23|0
1652404930000|2022-05-13 01:22:10|36.61|33.25|36.56|33.2|36.61|33.25|36.56|33.2|0
1652404940000|2022-05-13 01:22:20|36.52|33.16|36.48|33.12|36.52|33.16|36.48|33.12|0
1652404950000|2022-05-13 01:22:30|36.5|33.14|36.5|33.14|36.5|33.14|36.48|33.12|0
1652404960000|2022-05-13 01:22:40|36.48|33.12|36.48|33.12|36.48|33.12|36.48|33.12|0
1652404970000|2022-05-13 01:22:50|36.54|33.18|36.55|33.19|36.55|33.19|36.54|33.18|0
1652404980000|2022-05-13 01:23:00|36.52|33.16|36.48|33.12|36.52|33.16|36.48|33.12|0
1652404990000|2022-05-13 01:23:10|36.44|33.08|36.48|33.12|36.48|33.12|36.44|33.08|0
1652405000000|2022-05-13 01:23:20|36.52|33.16|36.59|33.23|36.63|33.27|36.52|33.16|0
1652405010000|2022-05-13 01:23:30|36.63|33.27|36.59|33.23|36.63|33.27|36.59|33.23|0
1652405020000|2022-05-13 01:23:40|36.63|33.27|36.57|33.21|36.63|33.27|36.57|33.21|0
1652405030000|2022-05-13 01:23:50|36.55|33.19|36.63|33.27|36.63|33.27|36.55|33.19|0
1652405040000|2022-05-13 01:24:00|36.55|33.19|36.59|33.23|36.59|33.23|36.55|33.19|0
1652405050000|2022-05-13 01:24:10|36.57|33.21|36.57|33.21|36.57|33.21|36.57|33.21|0
1652405060000|2022-05-13 01:24:20|36.55|33.19|36.57|33.21|36.59|33.23|36.55|33.19|0
1652405070000|2022-05-13 01:24:30|36.59|33.23|36.59|33.23|36.59|33.23|36.55|33.19|0
1652405090000|2022-05-13 01:24:50|36.57|33.21|36.57|33.21|36.57|33.21|36.57|33.21|0
1652405100000|2022-05-13 01:25:00|36.59|33.23|36.61|33.25|36.63|33.27|36.59|33.23|0
1652405110000|2022-05-13 01:25:10|36.59|33.23|36.63|33.27|36.63|33.27|36.59|33.23|0
1652405120000|2022-05-13 01:25:20|36.61|33.25|36.67|33.31|36.67|33.31|36.59|33.23|0
1652405130000|2022-05-13 01:25:30|36.71|33.35|36.74|33.38|36.74|33.38|36.71|33.35|0
1652405140000|2022-05-13 01:25:40|36.71|33.35|36.71|33.35|36.71|33.35|36.71|33.35|0
1652405150000|2022-05-13 01:25:50|36.74|33.38|36.72|33.36|36.74|33.38|36.71|33.35|0
1652405160000|2022-05-13 01:26:00|36.78|33.42|36.74|33.38|36.78|33.42|36.74|33.38|0
1652405170000|2022-05-13 01:26:10|36.71|33.35|36.71|33.35|36.71|33.35|36.71|33.35|0
1652405180000|2022-05-13 01:26:20|36.74|33.38|36.71|33.35|36.74|33.38|36.71|33.35|0
1652405190000|2022-05-13 01:26:30|36.74|33.38|36.71|33.35|36.74|33.38|36.71|33.35|0
1652405200000|2022-05-13 01:26:40|36.74|33.38|36.63|33.27|36.74|33.38|36.63|33.27|0
1652405210000|2022-05-13 01:26:50|36.61|33.25|36.59|33.23|36.61|33.25|36.59|33.23|0
1652405220000|2022-05-13 01:27:00|36.67|33.31|36.63|33.27|36.67|33.31|36.63|33.27|0
1652405240000|2022-05-13 01:27:20|36.59|33.23|36.55|33.19|36.61|33.25|36.55|33.19|0
1652405250000|2022-05-13 01:27:30|36.53|33.17|36.55|33.19|36.55|33.19|36.53|33.17|0
1652405270000|2022-05-13 01:27:50|36.59|33.23|36.59|33.23|36.59|33.23|36.59|33.23|0
1652405280000|2022-05-13 01:28:00|36.57|33.21|36.61|33.25|36.61|33.25|36.57|33.21|0
1652405290000|2022-05-13 01:28:10|36.59|33.23|36.57|33.21|36.59|33.23|36.55|33.19|0
1652405300000|2022-05-13 01:28:20|36.59|33.23|36.59|33.23|36.59|33.23|36.59|33.23|0
1652405310000|2022-05-13 01:28:30|36.55|33.19|36.57|33.21|36.57|33.21|36.55|33.19|0
1652405320000|2022-05-13 01:28:40|36.55|33.19|36.52|33.16|36.55|33.19|36.48|33.12|0
1652405330000|2022-05-13 01:28:50|36.48|33.12|36.53|33.17|36.53|33.17|36.48|33.12|0
1652405340000|2022-05-13 01:29:00|36.52|33.16|36.52|33.16|36.52|33.16|36.52|33.16|0
1652405350000|2022-05-13 01:29:10|36.5|33.14|36.48|33.12|36.5|33.14|36.48|33.12|0
1652405360000|2022-05-13 01:29:20|36.52|33.16|36.52|33.16|36.52|33.16|36.48|33.12|0
1652405370000|2022-05-13 01:29:30|36.48|33.12|36.48|33.12|36.51|33.15|36.48|33.12|0
1652405380000|2022-05-13 01:29:40|36.44|33.08|36.46|33.1|36.48|33.12|36.44|33.08|0
1652405390000|2022-05-13 01:29:50|36.51|33.15|36.48|33.12|36.51|33.15|36.48|33.12|0
1652405400000|2022-05-13 01:30:00|36.53|33.17|36.53|33.17|36.55|33.19|36.53|33.17|0
1652405410000|2022-05-13 01:30:10|36.55|33.19|36.51|33.15|36.55|33.19|36.51|33.15|0
1652405420000|2022-05-13 01:30:20|36.48|33.12|36.44|33.08|36.5|33.14|36.44|33.08|0
1652405430000|2022-05-13 01:30:30|36.48|33.12|36.51|33.15|36.51|33.15|36.48|33.12|0
1652405440000|2022-05-13 01:30:40|36.49|33.13|36.51|33.15|36.51|33.15|36.49|33.13|0
1652405450000|2022-05-13 01:30:50|36.49|33.13|36.48|33.12|36.49|33.13|36.48|33.12|0
1652405460000|2022-05-13 01:31:00|36.51|33.15|36.44|33.08|36.51|33.15|36.44|33.08|0
1652405470000|2022-05-13 01:31:10|36.48|33.12|36.48|33.12|36.48|33.12|36.48|33.12|0
1652405480000|2022-05-13 01:31:20|36.51|33.15|36.48|33.12|36.51|33.15|36.48|33.12|0
1652405490000|2022-05-13 01:31:30|36.46|33.1|36.48|33.12|36.48|33.12|36.46|33.1|0
1652405500000|2022-05-13 01:31:40|36.44|33.08|36.32|32.96|36.44|33.08|36.32|32.96|0
1652405520000|2022-05-13 01:32:00|36.29|32.93|36.25|32.89|36.29|32.93|36.25|32.89|0
1652405530000|2022-05-13 01:32:10|36.21|32.85|36.25|32.89|36.25|32.89|36.21|32.85|0
1652405540000|2022-05-13 01:32:20|36.29|32.93|36.25|32.89|36.29|32.93|36.25|32.89|0
1652405550000|2022-05-13 01:32:30|36.21|32.85|36.21|32.85|36.21|32.85|36.21|32.85|0
1652405560000|2022-05-13 01:32:40|36.17|32.81|36.17|32.81|36.17|32.81|36.14|32.78|0
1652405570000|2022-05-13 01:32:50|36.14|32.78|36.1|32.74|36.14|32.78|36.1|32.74|0
1652405580000|2022-05-13 01:33:00|36.14|32.78|36.14|32.78|36.14|32.78|36.1|32.74|0
1652405590000|2022-05-13 01:33:10|36.1|32.74|36.14|32.78|36.14|32.78|36.1|32.74|0
1652405600000|2022-05-13 01:33:20|36.19|32.83|36.27|32.91|36.27|32.91|36.19|32.83|0
1652405610000|2022-05-13 01:33:30|36.29|32.93|36.29|32.93|36.29|32.93|36.27|32.91|0
1652405620000|2022-05-13 01:33:40|36.25|32.89|36.25|32.89|36.29|32.93|36.25|32.89|0
1652405630000|2022-05-13 01:33:50|36.29|32.93|36.38|33.02|36.38|33.02|36.25|32.89|0
1652405640000|2022-05-13 01:34:00|36.36|33|36.29|32.93|36.36|33|36.29|32.93|0
1652405650000|2022-05-13 01:34:10|36.25|32.89|36.25|32.89|36.25|32.89|36.23|32.87|0
1652405660000|2022-05-13 01:34:20|36.21|32.85|36.21|32.85|36.21|32.85|36.21|32.85|0
1652405670000|2022-05-13 01:34:30|36.25|32.89|36.21|32.85|36.25|32.89|36.21|32.85|0
1652405680000|2022-05-13 01:34:40|36.23|32.87|36.23|32.87|36.23|32.87|36.23|32.87|0
1652405690000|2022-05-13 01:34:50|36.21|32.85|36.25|32.89|36.25|32.89|36.21|32.85|0
1652405700000|2022-05-13 01:35:00|36.27|32.91|36.25|32.89|36.27|32.91|36.25|32.89|0
1652405710000|2022-05-13 01:35:10|36.21|32.85|36.21|32.85|36.25|32.89|36.21|32.85|0
1652405720000|2022-05-13 01:35:20|36.17|32.81|36.14|32.78|36.17|32.81|36.14|32.78|0
1652405730000|2022-05-13 01:35:30|36.1|32.74|36.02|32.66|36.1|32.74|36.02|32.66|0
1652405740000|2022-05-13 01:35:40|36|32.64|36.06|32.7|36.06|32.7|36|32.64|0
1652405750000|2022-05-13 01:35:50|36.1|32.74|36.1|32.74|36.1|32.74|36.1|32.74|0
1652405760000|2022-05-13 01:36:00|36.14|32.78|36.1|32.74|36.14|32.78|36.1|32.74|0
1652405770000|2022-05-13 01:36:10|36.14|32.78|36.14|32.78|36.14|32.78|36.14|32.78|0
1652405780000|2022-05-13 01:36:20|36.15|32.79|36.1|32.74|36.17|32.81|36.1|32.74|0
1652405790000|2022-05-13 01:36:30|36.08|32.72|36.04|32.68|36.13|32.77|36.02|32.66|0
1652405800000|2022-05-13 01:36:40|35.98|32.62|36.06|32.7|36.06|32.7|35.98|32.62|0
1652405810000|2022-05-13 01:36:50|36.02|32.66|36.06|32.7|36.06|32.7|36|32.64|0
1652405820000|2022-05-13 01:37:00|36.02|32.66|35.95|32.59|36.02|32.66|35.95|32.59|0
1652405830000|2022-05-13 01:37:10|35.93|32.57|35.95|32.59|35.96|32.6|35.93|32.57|0
1652405840000|2022-05-13 01:37:20|35.96|32.6|35.98|32.62|35.98|32.62|35.95|32.59|0
1652405850000|2022-05-13 01:37:30|35.95|32.59|36.06|32.7|36.06|32.7|35.95|32.59|0
1652405860000|2022-05-13 01:37:40|36.04|32.68|36|32.64|36.06|32.7|36|32.64|0
1652405870000|2022-05-13 01:37:50|36.04|32.68|36.02|32.66|36.04|32.68|35.98|32.62|0
1652405880000|2022-05-13 01:38:00|35.98|32.62|35.91|32.55|35.98|32.62|35.91|32.55|0
1652405890000|2022-05-13 01:38:10|35.83|32.47|35.8|32.44|35.83|32.47|35.72|32.36|0
1652405900000|2022-05-13 01:38:20|35.76|32.4|35.76|32.4|35.8|32.44|35.76|32.4|0
1652405910000|2022-05-13 01:38:30|35.72|32.36|35.68|32.32|35.74|32.38|35.68|32.32|0
1652405920000|2022-05-13 01:38:40|35.72|32.36|35.61|32.25|35.72|32.36|35.61|32.25|0
1652405930000|2022-05-13 01:38:50|35.65|32.29|35.65|32.29|35.67|32.31|35.65|32.29|0
1652405940000|2022-05-13 01:39:00|35.63|32.27|35.61|32.25|35.65|32.29|35.61|32.25|0
1652405960000|2022-05-13 01:39:20|35.65|32.29|35.57|32.21|35.65|32.29|35.57|32.21|0
1652405970000|2022-05-13 01:39:30|35.54|32.18|35.54|32.18|35.54|32.18|35.5|32.14|0
1652405980000|2022-05-13 01:39:40|35.57|32.21|35.61|32.25|35.61|32.25|35.57|32.21|0
1652405990000|2022-05-13 01:39:50|35.59|32.23|35.63|32.27|35.63|32.27|35.59|32.23|0
1652406000000|2022-05-13 01:40:00|35.61|32.25|35.57|32.21|35.61|32.25|35.57|32.21|0
1652406010000|2022-05-13 01:40:10|35.54|32.18|35.61|32.25|35.65|32.29|35.54|32.18|0
1652406020000|2022-05-13 01:40:20|35.54|32.18|35.57|32.21|35.57|32.21|35.54|32.18|0
1652406030000|2022-05-13 01:40:30|35.61|32.25|35.68|32.32|35.68|32.32|35.61|32.25|0
1652406040000|2022-05-13 01:40:40|35.66|32.3|35.72|32.36|35.72|32.36|35.66|32.3|0
1652406050000|2022-05-13 01:40:50|35.76|32.4|35.72|32.36|35.76|32.4|35.72|32.36|0
1652406060000|2022-05-13 01:41:00|35.74|32.38|35.74|32.38|35.74|32.38|35.72|32.36|0
1652406070000|2022-05-13 01:41:10|35.76|32.4|35.8|32.44|35.85|32.49|35.76|32.4|0
1652406080000|2022-05-13 01:41:20|35.83|32.47|35.87|32.51|35.89|32.53|35.83|32.47|0
1652406090000|2022-05-13 01:41:30|35.91|32.55|35.91|32.55|35.91|32.55|35.87|32.51|0
1652406100000|2022-05-13 01:41:40|35.89|32.53|35.91|32.55|35.91|32.55|35.87|32.51|0
1652406110000|2022-05-13 01:41:50|35.87|32.51|35.89|32.53|35.89|32.53|35.87|32.51|0
1652406120000|2022-05-13 01:42:00|35.91|32.55|35.89|32.53|35.91|32.55|35.89|32.53|0
1652406130000|2022-05-13 01:42:10|35.91|32.55|35.83|32.47|35.91|32.55|35.83|32.47|0
1652406140000|2022-05-13 01:42:20|35.87|32.51|35.89|32.53|35.89|32.53|35.87|32.51|0
1652406150000|2022-05-13 01:42:30|35.95|32.59|35.98|32.62|35.98|32.62|35.95|32.59|0
1652406160000|2022-05-13 01:42:40|35.93|32.57|35.93|32.57|35.93|32.57|35.93|32.57|0
1652406170000|2022-05-13 01:42:50|35.95|32.59|35.91|32.55|35.95|32.59|35.91|32.55|0
1652406180000|2022-05-13 01:43:00|35.87|32.51|35.87|32.51|35.91|32.55|35.8|32.44|0
1652406190000|2022-05-13 01:43:10|35.91|32.55|35.87|32.51|35.91|32.55|35.87|32.51|0
1652406200000|2022-05-13 01:43:20|35.85|32.49|35.83|32.47|35.85|32.49|35.83|32.47|0
1652406220000|2022-05-13 01:43:40|35.81|32.45|35.76|32.4|35.81|32.45|35.76|32.4|0
1652406230000|2022-05-13 01:43:50|35.72|32.36|35.68|32.32|35.72|32.36|35.65|32.29|0
1652406240000|2022-05-13 01:44:00|35.66|32.3|35.68|32.32|35.68|32.32|35.66|32.3|0
1652406250000|2022-05-13 01:44:10|35.65|32.29|35.66|32.3|35.66|32.3|35.61|32.25|0
1652406260000|2022-05-13 01:44:20|35.68|32.32|35.66|32.3|35.68|32.32|35.65|32.29|0
1652406270000|2022-05-13 01:44:30|35.65|32.29|35.57|32.21|35.65|32.29|35.57|32.21|0
1652406280000|2022-05-13 01:44:40|35.53|32.17|35.57|32.21|35.57|32.21|35.53|32.17|0
1652406290000|2022-05-13 01:44:50|35.61|32.25|35.63|32.27|35.63|32.27|35.61|32.25|0
1652406300000|2022-05-13 01:45:00|35.61|32.25|35.61|32.25|35.68|32.32|35.61|32.25|0
1652406310000|2022-05-13 01:45:10|35.68|32.32|35.65|32.29|35.68|32.32|35.63|32.27|0
1652406320000|2022-05-13 01:45:20|35.72|32.36|35.79|32.43|35.79|32.43|35.72|32.36|0
1652406330000|2022-05-13 01:45:30|35.78|32.42|35.81|32.45|35.81|32.45|35.78|32.42|0
1652406340000|2022-05-13 01:45:40|35.87|32.51|35.83|32.47|35.91|32.55|35.83|32.47|0
1652406350000|2022-05-13 01:45:50|35.87|32.51|35.87|32.51|35.87|32.51|35.87|32.51|0
1652406360000|2022-05-13 01:46:00|35.91|32.55|36.02|32.66|36.02|32.66|35.91|32.55|0
1652406370000|2022-05-13 01:46:10|36.06|32.7|36.06|32.7|36.06|32.7|35.98|32.62|0
1652406380000|2022-05-13 01:46:20|36|32.64|35.94|32.58|36|32.64|35.92|32.56|0
1652406390000|2022-05-13 01:46:30|35.91|32.55|35.94|32.58|35.94|32.58|35.91|32.55|0
1652406400000|2022-05-13 01:46:40|35.91|32.55|35.92|32.56|35.92|32.56|35.87|32.51|0
1652406420000|2022-05-13 01:47:00|35.94|32.58|35.91|32.55|35.96|32.6|35.91|32.55|0
1652406430000|2022-05-13 01:47:10|35.89|32.53|35.81|32.45|35.89|32.53|35.79|32.43|0
1652406440000|2022-05-13 01:47:20|35.85|32.49|35.76|32.4|35.85|32.49|35.76|32.4|0
1652406450000|2022-05-13 01:47:30|35.77|32.41|35.79|32.43|35.79|32.43|35.77|32.41|0
1652406460000|2022-05-13 01:47:40|35.76|32.4|35.72|32.36|35.76|32.4|35.72|32.36|0
1652406470000|2022-05-13 01:47:50|35.64|32.28|35.72|32.36|35.72|32.36|35.64|32.28|0
1652406480000|2022-05-13 01:48:00|35.68|32.32|35.64|32.28|35.68|32.32|35.64|32.28|0
1652406490000|2022-05-13 01:48:10|35.61|32.25|35.68|32.32|35.68|32.32|35.59|32.23|0
1652406500000|2022-05-13 01:48:20|35.76|32.4|35.76|32.4|35.76|32.4|35.74|32.38|0
1652406510000|2022-05-13 01:48:30|35.72|32.36|35.76|32.4|35.76|32.4|35.72|32.36|0
1652406520000|2022-05-13 01:48:40|35.79|32.43|35.83|32.47|35.83|32.47|35.77|32.41|0
1652406530000|2022-05-13 01:48:50|35.81|32.45|35.87|32.51|35.87|32.51|35.81|32.45|0
1652406540000|2022-05-13 01:49:00|35.79|32.43|35.79|32.43|35.83|32.47|35.79|32.43|0
1652406550000|2022-05-13 01:49:10|35.81|32.45|35.83|32.47|35.87|32.51|35.81|32.45|0
1652406560000|2022-05-13 01:49:20|35.87|32.51|35.87|32.51|35.87|32.51|35.85|32.49|0
1652406570000|2022-05-13 01:49:30|35.91|32.55|35.94|32.58|35.94|32.58|35.91|32.55|0
1652406580000|2022-05-13 01:49:40|35.98|32.62|35.94|32.58|35.98|32.62|35.94|32.58|0
1652406590000|2022-05-13 01:49:50|35.98|32.62|35.98|32.62|35.98|32.62|35.98|32.62|0
1652406600000|2022-05-13 01:50:00|36|32.64|35.91|32.55|36|32.64|35.91|32.55|0
1652406610000|2022-05-13 01:50:10|35.87|32.51|35.89|32.53|35.89|32.53|35.87|32.51|0
1652406620000|2022-05-13 01:50:20|35.91|32.55|35.91|32.55|35.91|32.55|35.91|32.55|0
1652406630000|2022-05-13 01:50:30|35.94|32.58|35.92|32.56|35.94|32.58|35.91|32.55|0
1652406640000|2022-05-13 01:50:40|35.91|32.55|35.91|32.55|35.96|32.6|35.91|32.55|0
1652406650000|2022-05-13 01:50:50|35.89|32.53|35.91|32.55|35.91|32.55|35.87|32.51|0
1652406660000|2022-05-13 01:51:00|35.94|32.58|35.98|32.62|35.98|32.62|35.94|32.58|0
1652406670000|2022-05-13 01:51:10|35.94|32.58|35.94|32.58|35.94|32.58|35.94|32.58|0
1652406680000|2022-05-13 01:51:20|36.06|32.7|36.06|32.7|36.06|32.7|36.06|32.7|0
1652406690000|2022-05-13 01:51:30|36.07|32.71|36.09|32.73|36.09|32.73|36.07|32.71|0
1652406700000|2022-05-13 01:51:40|36.13|32.77|36.09|32.73|36.17|32.81|36.09|32.73|0
1652406710000|2022-05-13 01:51:50|36.13|32.77|36.09|32.73|36.13|32.77|36.09|32.73|0
1652406720000|2022-05-13 01:52:00|36.02|32.66|35.94|32.58|36.02|32.66|35.94|32.58|0
1652406730000|2022-05-13 01:52:10|35.96|32.6|36.02|32.66|36.02|32.66|35.96|32.6|0
1652406740000|2022-05-13 01:52:20|36|32.64|36.02|32.66|36.02|32.66|36|32.64|0
1652406750000|2022-05-13 01:52:30|36.05|32.69|36.05|32.69|36.05|32.69|36.05|32.69|0
1652406760000|2022-05-13 01:52:40|36.04|32.68|36.05|32.69|36.05|32.69|36.04|32.68|0
1652406770000|2022-05-13 01:52:50|36.09|32.73|36.09|32.73|36.09|32.73|36.09|32.73|0
1652406780000|2022-05-13 01:53:00|36.07|32.71|36.09|32.73|36.13|32.77|36.07|32.71|0
1652406790000|2022-05-13 01:53:10|36.13|32.77|36.09|32.73|36.13|32.77|36.09|32.73|0
1652406800000|2022-05-13 01:53:20|36.13|32.77|36.17|32.81|36.17|32.81|36.13|32.77|0
1652406810000|2022-05-13 01:53:30|36.21|32.85|36.21|32.85|36.21|32.85|36.21|32.85|0
1652406830000|2022-05-13 01:53:50|36.28|32.92|36.21|32.85|36.28|32.92|36.21|32.85|0
1652406840000|2022-05-13 01:54:00|36.22|32.86|36.28|32.92|36.28|32.92|36.22|32.86|0
1652406850000|2022-05-13 01:54:10|36.3|32.94|36.24|32.88|36.3|32.94|36.24|32.88|0
1652406860000|2022-05-13 01:54:20|36.2|32.84|36.28|32.92|36.28|32.92|36.2|32.84|0
1652406870000|2022-05-13 01:54:30|36.24|32.88|36.19|32.83|36.24|32.88|36.19|32.83|0
1652406880000|2022-05-13 01:54:40|36.2|32.84|36.2|32.84|36.22|32.86|36.17|32.81|0
1652406890000|2022-05-13 01:54:50|36.17|32.81|36.19|32.83|36.22|32.86|36.17|32.81|0
1652406900000|2022-05-13 01:55:00|36.2|32.84|36.28|32.92|36.28|32.92|36.2|32.84|0
1652406910000|2022-05-13 01:55:10|36.24|32.88|36.2|32.84|36.24|32.88|36.2|32.84|0
1652406920000|2022-05-13 01:55:20|36.15|32.79|36.2|32.84|36.2|32.84|36.15|32.79|0
1652406930000|2022-05-13 01:55:30|36.17|32.81|36.13|32.77|36.17|32.81|36.13|32.77|0
1652406940000|2022-05-13 01:55:40|36.17|32.81|36.15|32.79|36.17|32.81|36.15|32.79|0
1652406950000|2022-05-13 01:55:50|36.17|32.81|36.09|32.73|36.17|32.81|36.09|32.73|0
1652406960000|2022-05-13 01:56:00|36.07|32.71|36.05|32.69|36.07|32.71|36.05|32.69|0
1652406970000|2022-05-13 01:56:10|36.09|32.73|36.09|32.73|36.13|32.77|36.09|32.73|0
1652406980000|2022-05-13 01:56:20|36.13|32.77|36.2|32.84|36.2|32.84|36.13|32.77|0
1652406990000|2022-05-13 01:56:30|36.24|32.88|36.2|32.84|36.24|32.88|36.2|32.84|0
1652407000000|2022-05-13 01:56:40|36.17|32.81|36.17|32.81|36.17|32.81|36.17|32.81|0
1652407010000|2022-05-13 01:56:50|36.13|32.77|36.09|32.73|36.13|32.77|36.09|32.73|0
1652407020000|2022-05-13 01:57:00|36.07|32.71|36.09|32.73|36.09|32.73|36.07|32.71|0
1652407030000|2022-05-13 01:57:10|36.05|32.69|36.05|32.69|36.07|32.71|36.05|32.69|0
1652407040000|2022-05-13 01:57:20|36.02|32.66|36.05|32.69|36.05|32.69|36.02|32.66|0
1652407050000|2022-05-13 01:57:30|36.09|32.73|36.11|32.75|36.11|32.75|36.09|32.73|0
1652407060000|2022-05-13 01:57:40|36.09|32.73|36.09|32.73|36.09|32.73|36.09|32.73|0
1652407070000|2022-05-13 01:57:50|36.05|32.69|36.05|32.69|36.05|32.69|36.05|32.69|0
1652407080000|2022-05-13 01:58:00|36.07|32.71|36.09|32.73|36.11|32.75|36.05|32.69|0
1652407090000|2022-05-13 01:58:10|36.05|32.69|36.09|32.73|36.09|32.73|36.05|32.69|0
1652407100000|2022-05-13 01:58:20|36.05|32.69|36.05|32.69|36.05|32.69|36.05|32.69|0
1652407110000|2022-05-13 01:58:30|36.03|32.67|36.05|32.69|36.05|32.69|36.03|32.67|0
1652407120000|2022-05-13 01:58:40|36.02|32.66|36.05|32.69|36.09|32.73|36.02|32.66|0
1652407130000|2022-05-13 01:58:50|36.09|32.73|36.09|32.73|36.09|32.73|36.09|32.73|0
1652407140000|2022-05-13 01:59:00|36.13|32.77|36.13|32.77|36.13|32.77|36.13|32.77|0
1652407160000|2022-05-13 01:59:20|36.17|32.81|36.17|32.81|36.17|32.81|36.17|32.81|0
1652407170000|2022-05-13 01:59:30|36.15|32.79|36.15|32.79|36.2|32.84|36.15|32.79|0
1652407180000|2022-05-13 01:59:40|36.13|32.77|36.11|32.75|36.15|32.79|36.11|32.75|0
1652407190000|2022-05-13 01:59:50|36.09|32.73|36.09|32.73|36.09|32.73|36.09|32.73|0
1652407200000|2022-05-13 02:00:00|36.13|32.77|36.11|32.75|36.13|32.77|36.11|32.75|0
1652407210000|2022-05-13 02:00:10|36.09|32.73|36.13|32.77|36.13|32.77|36.09|32.73|0
1652407220000|2022-05-13 02:00:20|36.17|32.81|36.2|32.84|36.2|32.84|36.17|32.81|0
1652407230000|2022-05-13 02:00:30|36.24|32.88|36.24|32.88|36.24|32.88|36.24|32.88|0
1652407240000|2022-05-13 02:00:40|36.26|32.9|36.32|32.96|36.35|32.99|36.26|32.9|0
1652407250000|2022-05-13 02:00:50|36.33|32.97|36.41|33.05|36.41|33.05|36.32|32.96|0
1652407260000|2022-05-13 02:01:00|36.45|33.09|36.43|33.07|36.47|33.11|36.43|33.07|0
1652407270000|2022-05-13 02:01:10|36.39|33.03|36.43|33.07|36.43|33.07|36.39|33.03|0
1652407280000|2022-05-13 02:01:20|36.45|33.09|36.43|33.07|36.47|33.11|36.43|33.07|0
1652407290000|2022-05-13 02:01:30|36.41|33.05|36.39|33.03|36.41|33.05|36.39|33.03|0
1652407300000|2022-05-13 02:01:40|36.35|32.99|36.24|32.88|36.35|32.99|36.24|32.88|0
1652407310000|2022-05-13 02:01:50|36.22|32.86|36.26|32.9|36.26|32.9|36.22|32.86|0
1652407320000|2022-05-13 02:02:00|36.24|32.88|36.33|32.97|36.33|32.97|36.24|32.88|0
1652407330000|2022-05-13 02:02:10|36.35|32.99|36.39|33.03|36.39|33.03|36.32|32.96|0
1652407340000|2022-05-13 02:02:20|36.45|33.09|36.41|33.05|36.45|33.09|36.41|33.05|0
1652407350000|2022-05-13 02:02:30|36.43|33.07|36.43|33.07|36.45|33.09|36.43|33.07|0
1652407360000|2022-05-13 02:02:40|36.58|33.22|36.51|33.15|36.58|33.22|36.51|33.15|0
1652407370000|2022-05-13 02:02:50|36.52|33.16|36.5|33.14|36.52|33.16|36.5|33.14|0
1652407380000|2022-05-13 02:03:00|36.54|33.18|36.54|33.18|36.54|33.18|36.5|33.14|0
1652407390000|2022-05-13 02:03:10|36.56|33.2|36.47|33.11|36.56|33.2|36.47|33.11|0
1652407400000|2022-05-13 02:03:20|36.43|33.07|36.47|33.11|36.47|33.11|36.43|33.07|0
1652407410000|2022-05-13 02:03:30|36.49|33.13|36.47|33.11|36.5|33.14|36.47|33.11|0
1652407420000|2022-05-13 02:03:40|36.43|33.07|36.47|33.11|36.47|33.11|36.43|33.07|0
1652407430000|2022-05-13 02:03:50|36.5|33.14|36.48|33.12|36.5|33.14|36.47|33.11|0
1652407440000|2022-05-13 02:04:00|36.5|33.14|36.43|33.07|36.5|33.14|36.43|33.07|0
1652407450000|2022-05-13 02:04:10|36.39|33.03|36.41|33.05|36.41|33.05|36.39|33.03|0
1652407460000|2022-05-13 02:04:20|36.32|32.96|36.28|32.92|36.32|32.96|36.28|32.92|0
1652407470000|2022-05-13 02:04:30|36.24|32.88|36.24|32.88|36.24|32.88|36.24|32.88|0
1652407480000|2022-05-13 02:04:40|36.26|32.9|36.3|32.94|36.3|32.94|36.26|32.9|0
1652407490000|2022-05-13 02:04:50|36.32|32.96|36.37|33.01|36.37|33.01|36.32|32.96|0
1652407500000|2022-05-13 02:05:00|36.39|33.03|36.3|32.94|36.39|33.03|36.3|32.94|0
1652407510000|2022-05-13 02:05:10|36.33|32.97|36.37|33.01|36.37|33.01|36.31|32.95|0
1652407520000|2022-05-13 02:05:20|36.31|32.95|36.37|33.01|36.37|33.01|36.31|32.95|0
1652407530000|2022-05-13 02:05:30|36.35|32.99|36.35|32.99|36.35|32.99|36.35|32.99|0
1652407540000|2022-05-13 02:05:40|36.37|33.01|36.35|32.99|36.37|33.01|36.35|32.99|0
1652407550000|2022-05-13 02:05:50|36.39|33.03|36.37|33.01|36.39|33.03|36.37|33.01|0
1652407560000|2022-05-13 02:06:00|36.41|33.05|36.47|33.11|36.47|33.11|36.41|33.05|0
1652407570000|2022-05-13 02:06:10|36.43|33.07|36.45|33.09|36.45|33.09|36.43|33.07|0
1652407580000|2022-05-13 02:06:20|36.5|33.14|36.47|33.11|36.54|33.18|36.47|33.11|0
1652407590000|2022-05-13 02:06:30|36.5|33.14|36.48|33.12|36.5|33.14|36.48|33.12|0
1652407600000|2022-05-13 02:06:40|36.45|33.09|36.47|33.11|36.47|33.11|36.45|33.09|0
1652407610000|2022-05-13 02:06:50|36.52|33.16|36.39|33.03|36.52|33.16|36.39|33.03|0
1652407620000|2022-05-13 02:07:00|36.35|32.99|36.31|32.95|36.35|32.99|36.31|32.95|0
1652407630000|2022-05-13 02:07:10|36.35|32.99|36.35|32.99|36.35|32.99|36.35|32.99|0
1652407640000|2022-05-13 02:07:20|36.39|33.03|36.35|32.99|36.39|33.03|36.35|32.99|0
1652407650000|2022-05-13 02:07:30|36.37|33.01|36.35|32.99|36.37|33.01|36.35|32.99|0
1652407660000|2022-05-13 02:07:40|36.39|33.03|36.35|32.99|36.39|33.03|36.35|32.99|0
1652407670000|2022-05-13 02:07:50|36.37|33.01|36.31|32.95|36.37|33.01|36.31|32.95|0
1652407680000|2022-05-13 02:08:00|36.33|32.97|36.28|32.92|36.33|32.97|36.28|32.92|0
1652407690000|2022-05-13 02:08:10|36.29|32.93|36.33|32.97|36.39|33.03|36.29|32.93|0
1652407700000|2022-05-13 02:08:20|36.31|32.95|36.35|32.99|36.39|33.03|36.31|32.95|0
1652407710000|2022-05-13 02:08:30|36.31|32.95|36.31|32.95|36.35|32.99|36.31|32.95|0
1652407720000|2022-05-13 02:08:40|36.33|32.97|36.28|32.92|36.33|32.97|36.28|32.92|0
1652407730000|2022-05-13 02:08:50|36.31|32.95|36.28|32.92|36.31|32.95|36.28|32.92|0
1652407740000|2022-05-13 02:09:00|36.24|32.88|36.24|32.88|36.24|32.88|36.24|32.88|0
1652407750000|2022-05-13 02:09:10|36.22|32.86|36.22|32.86|36.22|32.86|36.22|32.86|0
1652407760000|2022-05-13 02:09:20|36.24|32.88|36.2|32.84|36.24|32.88|36.2|32.84|0
1652407770000|2022-05-13 02:09:30|36.16|32.8|36.16|32.8|36.2|32.84|36.16|32.8|0
1652407780000|2022-05-13 02:09:40|36.14|32.78|36.2|32.84|36.2|32.84|36.14|32.78|0
1652407800000|2022-05-13 02:10:00|36.22|32.86|36.24|32.88|36.24|32.88|36.22|32.86|0
1652407810000|2022-05-13 02:10:10|36.22|32.86|36.22|32.86|36.22|32.86|36.22|32.86|0
1652407820000|2022-05-13 02:10:20|36.2|32.84|36.16|32.8|36.2|32.84|36.16|32.8|0
1652407840000|2022-05-13 02:10:40|36.12|32.76|36.14|32.78|36.16|32.8|36.12|32.76|0
1652407850000|2022-05-13 02:10:50|36.16|32.8|36.16|32.8|36.2|32.84|36.16|32.8|0
1652407860000|2022-05-13 02:11:00|36.18|32.82|36.16|32.8|36.18|32.82|36.16|32.8|0
1652407870000|2022-05-13 02:11:10|36.12|32.76|36.16|32.8|36.16|32.8|36.12|32.76|0
1652407880000|2022-05-13 02:11:20|36.14|32.78|36.09|32.73|36.14|32.78|36.09|32.73|0
1652407890000|2022-05-13 02:11:30|36.01|32.65|36.01|32.65|36.01|32.65|36.01|32.65|0
1652407900000|2022-05-13 02:11:40|36.05|32.69|35.97|32.61|36.05|32.69|35.97|32.61|0
1652407910000|2022-05-13 02:11:50|35.94|32.58|35.9|32.54|35.94|32.58|35.9|32.54|0
1652407920000|2022-05-13 02:12:00|35.94|32.58|35.94|32.58|35.94|32.58|35.88|32.52|0
1652407930000|2022-05-13 02:12:10|35.97|32.61|35.95|32.59|35.97|32.61|35.94|32.58|0
1652407940000|2022-05-13 02:12:20|35.97|32.61|36.01|32.65|36.05|32.69|35.97|32.61|0
1652407950000|2022-05-13 02:12:30|35.97|32.61|36.01|32.65|36.01|32.65|35.97|32.61|0
1652407970000|2022-05-13 02:12:50|35.97|32.61|35.9|32.54|36.01|32.65|35.9|32.54|0
1652407980000|2022-05-13 02:13:00|35.94|32.58|36.01|32.65|36.01|32.65|35.94|32.58|0
1652407990000|2022-05-13 02:13:10|35.97|32.61|35.99|32.63|35.99|32.63|35.97|32.61|0
1652408000000|2022-05-13 02:13:20|36.01|32.65|36.05|32.69|36.05|32.69|36.01|32.65|0
1652408010000|2022-05-13 02:13:30|36.07|32.71|36.07|32.71|36.07|32.71|36.07|32.71|0
1652408020000|2022-05-13 02:13:40|36.05|32.69|36.05|32.69|36.05|32.69|36.01|32.65|0
1652408030000|2022-05-13 02:13:50|36.01|32.65|36.09|32.73|36.09|32.73|36.01|32.65|0
1652408040000|2022-05-13 02:14:00|36.05|32.69|36.05|32.69|36.05|32.69|36.05|32.69|0
1652408050000|2022-05-13 02:14:10|36.09|32.73|36.09|32.73|36.09|32.73|36.09|32.73|0
1652408060000|2022-05-13 02:14:20|36.12|32.76|36.05|32.69|36.12|32.76|36.05|32.69|0
1652408070000|2022-05-13 02:14:30|36.09|32.73|36.07|32.71|36.09|32.73|36.07|32.71|0
1652408080000|2022-05-13 02:14:40|36.09|32.73|36.05|32.69|36.09|32.73|36.05|32.69|0
1652408090000|2022-05-13 02:14:50|36.01|32.65|36.01|32.65|36.01|32.65|36.01|32.65|0
1652408110000|2022-05-13 02:15:10|35.99|32.63|35.97|32.61|35.99|32.63|35.97|32.61|0
1652408120000|2022-05-13 02:15:20|35.94|32.58|35.9|32.54|35.94|32.58|35.9|32.54|0
1652408130000|2022-05-13 02:15:30|35.95|32.59|35.94|32.58|35.95|32.59|35.94|32.58|0
1652408140000|2022-05-13 02:15:40|35.97|32.61|36.05|32.69|36.05|32.69|35.97|32.61|0
1652408150000|2022-05-13 02:15:50|36.12|32.76|36.09|32.73|36.12|32.76|36.09|32.73|0
1652408160000|2022-05-13 02:16:00|36.12|32.76|36.12|32.76|36.12|32.76|36.1|32.74|0
1652408170000|2022-05-13 02:16:10|36.14|32.78|36.16|32.8|36.16|32.8|36.14|32.78|0
1652408180000|2022-05-13 02:16:20|36.12|32.76|36.16|32.8|36.16|32.8|36.12|32.76|0
1652408190000|2022-05-13 02:16:30|36.14|32.78|36.16|32.8|36.16|32.8|36.12|32.76|0
1652408200000|2022-05-13 02:16:40|36.12|32.76|36.16|32.8|36.16|32.8|36.12|32.76|0
1652408210000|2022-05-13 02:16:50|36.31|32.95|36.29|32.93|36.31|32.95|36.29|32.93|0
1652408220000|2022-05-13 02:17:00|36.31|32.95|36.2|32.84|36.31|32.95|36.2|32.84|0
1652408230000|2022-05-13 02:17:10|36.22|32.86|36.22|32.86|36.22|32.86|36.2|32.84|0
1652408240000|2022-05-13 02:17:20|36.2|32.84|36.16|32.8|36.22|32.86|36.16|32.8|0
1652408250000|2022-05-13 02:17:30|36.2|32.84|36.22|32.86|36.24|32.88|36.2|32.84|0
1652408260000|2022-05-13 02:17:40|36.2|32.84|36.25|32.89|36.25|32.89|36.2|32.84|0
1652408270000|2022-05-13 02:17:50|36.27|32.91|36.27|32.91|36.29|32.93|36.27|32.91|0
1652408280000|2022-05-13 02:18:00|36.31|32.95|36.39|33.03|36.39|33.03|36.31|32.95|0
1652408300000|2022-05-13 02:18:20|36.4|33.04|36.4|33.04|36.4|33.04|36.4|33.04|0
1652408310000|2022-05-13 02:18:30|36.39|33.03|36.35|32.99|36.39|33.03|36.35|32.99|0
1652408320000|2022-05-13 02:18:40|36.31|32.95|36.31|32.95|36.31|32.95|36.27|32.91|0
1652408330000|2022-05-13 02:18:50|36.35|32.99|36.35|32.99|36.35|32.99|36.35|32.99|0
1652408340000|2022-05-13 02:19:00|36.33|32.97|36.35|32.99|36.35|32.99|36.33|32.97|0
1652408350000|2022-05-13 02:19:10|36.39|33.03|36.31|32.95|36.39|33.03|36.31|32.95|0
1652408360000|2022-05-13 02:19:20|36.33|32.97|36.27|32.91|36.33|32.97|36.27|32.91|0
1652408370000|2022-05-13 02:19:30|36.29|32.93|36.31|32.95|36.35|32.99|36.29|32.93|0
1652408380000|2022-05-13 02:19:40|36.35|32.99|36.31|32.95|36.35|32.99|36.31|32.95|0
1652408390000|2022-05-13 02:19:50|36.27|32.91|36.24|32.88|36.27|32.91|36.24|32.88|0
1652408400000|2022-05-13 02:20:00|36.2|32.84|36.2|32.84|36.2|32.84|36.2|32.84|0
1652408410000|2022-05-13 02:20:10|36.23|32.87|36.08|32.72|36.23|32.87|36.08|32.72|0
1652408420000|2022-05-13 02:20:20|36.1|32.74|36.12|32.76|36.12|32.76|36.08|32.72|0
1652408430000|2022-05-13 02:20:30|36.14|32.78|36.18|32.82|36.18|32.82|36.14|32.78|0
1652408440000|2022-05-13 02:20:40|36.16|32.8|36.18|32.82|36.18|32.82|36.16|32.8|0
1652408450000|2022-05-13 02:20:50|36.2|32.84|36.2|32.84|36.2|32.84|36.2|32.84|0
1652408460000|2022-05-13 02:21:00|36.23|32.87|36.23|32.87|36.27|32.91|36.23|32.87|0
1652408470000|2022-05-13 02:21:10|36.25|32.89|36.23|32.87|36.25|32.89|36.23|32.87|0
1652408480000|2022-05-13 02:21:20|36.2|32.84|36.25|32.89|36.25|32.89|36.2|32.84|0
1652408490000|2022-05-13 02:21:30|36.23|32.87|36.31|32.95|36.33|32.97|36.23|32.87|0
1652408500000|2022-05-13 02:21:40|36.33|32.97|36.31|32.95|36.35|32.99|36.31|32.95|0
1652408510000|2022-05-13 02:21:50|36.33|32.97|36.31|32.95|36.33|32.97|36.31|32.95|0
1652408520000|2022-05-13 02:22:00|36.27|32.91|36.31|32.95|36.31|32.95|36.27|32.91|0
1652408530000|2022-05-13 02:22:10|36.33|32.97|36.31|32.95|36.35|32.99|36.31|32.95|0
1652408540000|2022-05-13 02:22:20|36.27|32.91|36.27|32.91|36.31|32.95|36.27|32.91|0
1652408550000|2022-05-13 02:22:30|36.29|32.93|36.27|32.91|36.29|32.93|36.27|32.91|0
1652408560000|2022-05-13 02:22:40|36.31|32.95|36.31|32.95|36.31|32.95|36.31|32.95|0
1652408580000|2022-05-13 02:23:00|36.25|32.89|36.2|32.84|36.27|32.91|36.2|32.84|0
1652408590000|2022-05-13 02:23:10|36.18|32.82|36.18|32.82|36.2|32.84|36.16|32.8|0
1652408600000|2022-05-13 02:23:20|36.2|32.84|36.2|32.84|36.2|32.84|36.2|32.84|0
1652408610000|2022-05-13 02:23:30|36.23|32.87|36.27|32.91|36.29|32.93|36.23|32.87|0
1652408620000|2022-05-13 02:23:40|36.23|32.87|36.23|32.87|36.27|32.91|36.23|32.87|0
1652408630000|2022-05-13 02:23:50|36.27|32.91|36.27|32.91|36.27|32.91|36.25|32.89|0
1652408640000|2022-05-13 02:24:00|36.29|32.93|36.27|32.91|36.29|32.93|36.27|32.91|0
1652408650000|2022-05-13 02:24:10|36.23|32.87|36.23|32.87|36.23|32.87|36.23|32.87|0
1652408660000|2022-05-13 02:24:20|36.21|32.85|36.21|32.85|36.23|32.87|36.21|32.85|0
1652408670000|2022-05-13 02:24:30|36.16|32.8|36.12|32.76|36.16|32.8|36.12|32.76|0
1652408680000|2022-05-13 02:24:40|36.08|32.72|36.12|32.76|36.12|32.76|36.08|32.72|0
1652408690000|2022-05-13 02:24:50|36.16|32.8|36.12|32.76|36.16|32.8|36.12|32.76|0
1652408700000|2022-05-13 02:25:00|36.14|32.78|36.14|32.78|36.14|32.78|36.14|32.78|0
1652408710000|2022-05-13 02:25:10|36.2|32.84|36.18|32.82|36.2|32.84|36.18|32.82|0
1652408720000|2022-05-13 02:25:20|36.16|32.8|36.12|32.76|36.16|32.8|36.12|32.76|0
1652408740000|2022-05-13 02:25:40|36.16|32.8|36.16|32.8|36.16|32.8|36.16|32.8|0
1652408750000|2022-05-13 02:25:50|36.14|32.78|36.08|32.72|36.14|32.78|36.08|32.72|0
1652408760000|2022-05-13 02:26:00|36.1|32.74|36.08|32.72|36.1|32.74|36.08|32.72|0
1652408770000|2022-05-13 02:26:10|36.12|32.76|36.08|32.72|36.12|32.76|36.08|32.72|0
1652408790000|2022-05-13 02:26:30|36.04|32.68|36.04|32.68|36.04|32.68|36.04|32.68|0
1652408800000|2022-05-13 02:26:40|36.03|32.67|36.01|32.65|36.03|32.67|35.97|32.61|0
1652408810000|2022-05-13 02:26:50|36.04|32.68|36.04|32.68|36.08|32.72|36.04|32.68|0
1652408820000|2022-05-13 02:27:00|36.08|32.72|36.06|32.7|36.08|32.72|36.06|32.7|0
1652408830000|2022-05-13 02:27:10|36.04|32.68|36.06|32.7|36.06|32.7|36.04|32.68|0
1652408840000|2022-05-13 02:27:20|36.04|32.68|36.04|32.68|36.04|32.68|36.04|32.68|0
1652408850000|2022-05-13 02:27:30|36.08|32.72|36.04|32.68|36.08|32.72|36.04|32.68|0
1652408860000|2022-05-13 02:27:40|36.06|32.7|36.08|32.72|36.08|32.72|36.06|32.7|0
1652408870000|2022-05-13 02:27:50|36.04|32.68|36.04|32.68|36.04|32.68|36.04|32.68|0
1652408880000|2022-05-13 02:28:00|36.08|32.72|36.08|32.72|36.08|32.72|36.08|32.72|0
1652408900000|2022-05-13 02:28:20|36.04|32.68|36.08|32.72|36.08|32.72|36.04|32.68|0
1652408910000|2022-05-13 02:28:30|36.04|32.68|36.01|32.65|36.04|32.68|36.01|32.65|0
1652408930000|2022-05-13 02:28:50|36.04|32.68|36.04|32.68|36.08|32.72|36.04|32.68|0
1652408940000|2022-05-13 02:29:00|36.06|32.7|36.08|32.72|36.08|32.72|36.06|32.7|0
1652408950000|2022-05-13 02:29:10|36.04|32.68|36.08|32.72|36.08|32.72|36.04|32.68|0
1652408960000|2022-05-13 02:29:20|36.04|32.68|36.02|32.66|36.04|32.68|36.01|32.65|0
1652408970000|2022-05-13 02:29:30|36.04|32.68|36.02|32.66|36.04|32.68|36.01|32.65|0
1652408980000|2022-05-13 02:29:40|36.01|32.65|36.01|32.65|36.01|32.65|36.01|32.65|0
1652408990000|2022-05-13 02:29:50|36.04|32.68|35.99|32.63|36.04|32.68|35.99|32.63|0
1652409000000|2022-05-13 02:30:00|36.01|32.65|36.04|32.68|36.04|32.68|36.01|32.65|0
1652409010000|2022-05-13 02:30:10|35.97|32.61|35.99|32.63|35.99|32.63|35.97|32.61|0
1652409020000|2022-05-13 02:30:20|36.01|32.65|36.01|32.65|36.01|32.65|36.01|32.65|0
1652409030000|2022-05-13 02:30:30|36.04|32.68|36.08|32.72|36.08|32.72|36.04|32.68|0
1652409040000|2022-05-13 02:30:40|36.04|32.68|36.04|32.68|36.04|32.68|36.04|32.68|0
1652409050000|2022-05-13 02:30:50|36.08|32.72|36.06|32.7|36.08|32.72|36.06|32.7|0
1652409060000|2022-05-13 02:31:00|36.08|32.72|36.04|32.68|36.08|32.72|36.04|32.68|0
1652409070000|2022-05-13 02:31:10|36.08|32.72|36.23|32.87|36.23|32.87|36.08|32.72|0
1652409080000|2022-05-13 02:31:20|36.19|32.83|36.16|32.8|36.19|32.83|36.16|32.8|0
1652409090000|2022-05-13 02:31:30|36.14|32.78|36.19|32.83|36.19|32.83|36.12|32.76|0
1652409110000|2022-05-13 02:31:50|36.16|32.8|36.12|32.76|36.16|32.8|36.12|32.76|0
1652409130000|2022-05-13 02:32:10|36.08|32.72|36.04|32.68|36.08|32.72|36.04|32.68|0
1652409140000|2022-05-13 02:32:20|36.02|32.66|36.01|32.65|36.02|32.66|36.01|32.65|0
1652409150000|2022-05-13 02:32:30|36.04|32.68|36.04|32.68|36.04|32.68|36.04|32.68|0
1652409160000|2022-05-13 02:32:40|36.06|32.7|36.08|32.72|36.08|32.72|36.06|32.7|0
1652409180000|2022-05-13 02:33:00|36.12|32.76|36.12|32.76|36.12|32.76|36.12|32.76|0
1652409190000|2022-05-13 02:33:10|36.08|32.72|36.12|32.76|36.12|32.76|36.08|32.72|0
1652409200000|2022-05-13 02:33:20|36.1|32.74|36.08|32.72|36.1|32.74|36.08|32.72|0
1652409210000|2022-05-13 02:33:30|36.12|32.76|36.12|32.76|36.12|32.76|36.12|32.76|0
1652409220000|2022-05-13 02:33:40|36.08|32.72|36.08|32.72|36.08|32.72|36.08|32.72|0
1652409230000|2022-05-13 02:33:50|36.1|32.74|36.12|32.76|36.12|32.76|36.08|32.72|0
1652409240000|2022-05-13 02:34:00|36.16|32.8|36.16|32.8|36.19|32.83|36.16|32.8|0
1652409250000|2022-05-13 02:34:10|36.17|32.81|36.19|32.83|36.19|32.83|36.17|32.81|0
1652409260000|2022-05-13 02:34:20|36.23|32.87|36.23|32.87|36.23|32.87|36.23|32.87|0
1652409270000|2022-05-13 02:34:30|36.21|32.85|36.23|32.87|36.23|32.87|36.21|32.85|0
1652409280000|2022-05-13 02:34:40|36.16|32.8|36.17|32.81|36.17|32.81|36.16|32.8|0
1652409290000|2022-05-13 02:34:50|36.19|32.83|36.23|32.87|36.23|32.87|36.19|32.83|0
1652409310000|2022-05-13 02:35:10|36.21|32.85|36.16|32.8|36.21|32.85|36.16|32.8|0
1652409320000|2022-05-13 02:35:20|36.14|32.78|36.12|32.76|36.14|32.78|36.12|32.76|0
1652409330000|2022-05-13 02:35:30|36.19|32.83|36.15|32.79|36.19|32.83|36.15|32.79|0
1652409340000|2022-05-13 02:35:40|36.19|32.83|36.19|32.83|36.19|32.83|36.19|32.83|0
1652409350000|2022-05-13 02:35:50|36.23|32.87|36.23|32.87|36.23|32.87|36.23|32.87|0
1652409360000|2022-05-13 02:36:00|36.19|32.83|36.19|32.83|36.21|32.85|36.19|32.83|0
1652409380000|2022-05-13 02:36:20|36.21|32.85|36.23|32.87|36.23|32.87|36.21|32.85|0
1652409400000|2022-05-13 02:36:40|36.21|32.85|36.21|32.85|36.21|32.85|36.21|32.85|0
1652409410000|2022-05-13 02:36:50|36.23|32.87|36.25|32.89|36.27|32.91|36.23|32.87|0
1652409420000|2022-05-13 02:37:00|36.29|32.93|36.31|32.95|36.34|32.98|36.29|32.93|0
1652409430000|2022-05-13 02:37:10|36.32|32.96|36.27|32.91|36.34|32.98|36.27|32.91|0
1652409440000|2022-05-13 02:37:20|36.31|32.95|36.31|32.95|36.31|32.95|36.31|32.95|0
1652409460000|2022-05-13 02:37:40|36.29|32.93|36.19|32.83|36.29|32.93|36.19|32.83|0
1652409470000|2022-05-13 02:37:50|36.23|32.87|36.21|32.85|36.23|32.87|36.21|32.85|0
1652409480000|2022-05-13 02:38:00|36.23|32.87|36.19|32.83|36.23|32.87|36.19|32.83|0
1652409490000|2022-05-13 02:38:10|36.15|32.79|36.12|32.76|36.15|32.79|36.12|32.76|0
1652409500000|2022-05-13 02:38:20|36.08|32.72|36.08|32.72|36.08|32.72|36.08|32.72|0
1652409510000|2022-05-13 02:38:30|36.06|32.7|36.04|32.68|36.06|32.7|36.04|32.68|0
1652409520000|2022-05-13 02:38:40|36|32.64|35.98|32.62|36|32.64|35.98|32.62|0
1652409530000|2022-05-13 02:38:50|35.97|32.61|35.93|32.57|35.97|32.61|35.93|32.57|0
1652409540000|2022-05-13 02:39:00|35.89|32.53|35.85|32.49|35.89|32.53|35.85|32.49|0
1652409550000|2022-05-13 02:39:10|35.93|32.57|35.89|32.53|35.93|32.57|35.89|32.53|0
1652409560000|2022-05-13 02:39:20|35.85|32.49|35.89|32.53|35.89|32.53|35.85|32.49|0
1652409570000|2022-05-13 02:39:30|35.85|32.49|35.85|32.49|35.85|32.49|35.85|32.49|0
1652409580000|2022-05-13 02:39:40|35.83|32.47|35.85|32.49|35.85|32.49|35.83|32.47|0
1652409600000|2022-05-13 02:40:00|35.93|32.57|35.97|32.61|35.97|32.61|35.93|32.57|0
1652409610000|2022-05-13 02:40:10|35.93|32.57|35.95|32.59|35.95|32.59|35.93|32.57|0
1652409620000|2022-05-13 02:40:20|35.93|32.57|35.93|32.57|35.93|32.57|35.93|32.57|0
1652409640000|2022-05-13 02:40:40|35.95|32.59|35.97|32.61|35.97|32.61|35.95|32.59|0
1652409660000|2022-05-13 02:41:00|36|32.64|36.04|32.68|36.08|32.72|36|32.64|0
1652409670000|2022-05-13 02:41:10|36|32.64|36.06|32.7|36.06|32.7|36|32.64|0
1652409680000|2022-05-13 02:41:20|36.12|32.76|36.12|32.76|36.12|32.76|36.12|32.76|0
1652409690000|2022-05-13 02:41:30|36.08|32.72|36.08|32.72|36.08|32.72|36.08|32.72|0
1652409700000|2022-05-13 02:41:40|36.04|32.68|36.04|32.68|36.04|32.68|36.04|32.68|0
1652409710000|2022-05-13 02:41:50|36.08|32.72|36.08|32.72|36.08|32.72|36.08|32.72|0
1652409720000|2022-05-13 02:42:00|36.12|32.76|36.13|32.77|36.13|32.77|36.12|32.76|0
1652409730000|2022-05-13 02:42:10|36.15|32.79|36.06|32.7|36.15|32.79|36.06|32.7|0
1652409740000|2022-05-13 02:42:20|36.08|32.72|36.04|32.68|36.08|32.72|36.04|32.68|0
1652409760000|2022-05-13 02:42:40|36.08|32.72|35.98|32.62|36.08|32.72|35.96|32.6|0
1652409770000|2022-05-13 02:42:50|35.96|32.6|35.96|32.6|35.96|32.6|35.96|32.6|0
1652409790000|2022-05-13 02:43:10|35.98|32.62|35.93|32.57|36|32.64|35.93|32.57|0
1652409800000|2022-05-13 02:43:20|35.96|32.6|35.96|32.6|35.96|32.6|35.96|32.6|0
1652409820000|2022-05-13 02:43:40|35.93|32.57|35.93|32.57|35.93|32.57|35.93|32.57|0
1652409830000|2022-05-13 02:43:50|35.96|32.6|36|32.64|36|32.64|35.96|32.6|0
1652409850000|2022-05-13 02:44:10|36.04|32.68|36.08|32.72|36.08|32.72|36.04|32.68|0
1652409860000|2022-05-13 02:44:20|36.04|32.68|36.02|32.66|36.04|32.68|36.02|32.66|0
1652409870000|2022-05-13 02:44:30|36.04|32.68|36.11|32.75|36.11|32.75|36.04|32.68|0
1652409880000|2022-05-13 02:44:40|36.13|32.77|36.1|32.74|36.13|32.77|36.1|32.74|0
1652409890000|2022-05-13 02:44:50|36.11|32.75|36.08|32.72|36.11|32.75|36.08|32.72|0
1652409900000|2022-05-13 02:45:00|36.09|32.73|36.06|32.7|36.09|32.73|36.06|32.7|0
1652409910000|2022-05-13 02:45:10|36.09|32.73|36.11|32.75|36.11|32.75|36.08|32.72|0
1652409920000|2022-05-13 02:45:20|36.13|32.77|36.13|32.77|36.13|32.77|36.13|32.77|0
1652409930000|2022-05-13 02:45:30|36.15|32.79|36.11|32.75|36.15|32.79|36.11|32.75|0
1652409940000|2022-05-13 02:45:40|36.15|32.79|36.15|32.79|36.15|32.79|36.15|32.79|0
1652409950000|2022-05-13 02:45:50|36.13|32.77|36.19|32.83|36.19|32.83|36.13|32.77|0
1652409960000|2022-05-13 02:46:00|36.21|32.85|36.23|32.87|36.23|32.87|36.21|32.85|0
1652409980000|2022-05-13 02:46:20|36.26|32.9|36.23|32.87|36.26|32.9|36.23|32.87|0
1652409990000|2022-05-13 02:46:30|36.17|32.81|36.15|32.79|36.17|32.81|36.15|32.79|0
1652410000000|2022-05-13 02:46:40|36.17|32.81|36.15|32.79|36.19|32.83|36.15|32.79|0
1652410010000|2022-05-13 02:46:50|36.19|32.83|36.19|32.83|36.19|32.83|36.19|32.83|0
1652410020000|2022-05-13 02:47:00|36.21|32.85|36.19|32.83|36.21|32.85|36.19|32.83|0
1652410030000|2022-05-13 02:47:10|36.21|32.85|36.17|32.81|36.21|32.85|36.17|32.81|0
1652410040000|2022-05-13 02:47:20|36.15|32.79|36.15|32.79|36.15|32.79|36.15|32.79|0
1652410050000|2022-05-13 02:47:30|36.11|32.75|36.09|32.73|36.11|32.75|36.09|32.73|0
1652410060000|2022-05-13 02:47:40|36.08|32.72|36.15|32.79|36.15|32.79|36.08|32.72|0
1652410100000|2022-05-13 02:48:20|36.11|32.75|36.11|32.75|36.11|32.75|36.11|32.75|0
1652410110000|2022-05-13 02:48:30|36.15|32.79|36.15|32.79|36.15|32.79|36.15|32.79|0
1652410130000|2022-05-13 02:48:50|36.13|32.77|36.15|32.79|36.15|32.79|36.11|32.75|0
1652410140000|2022-05-13 02:49:00|36.13|32.77|36.13|32.77|36.13|32.77|36.13|32.77|0
1652410150000|2022-05-13 02:49:10|36.11|32.75|36.08|32.72|36.11|32.75|36.08|32.72|0
1652410160000|2022-05-13 02:49:20|36.04|32.68|36.09|32.73|36.09|32.73|36.04|32.68|0
1652410170000|2022-05-13 02:49:30|36.11|32.75|36.11|32.75|36.11|32.75|36.09|32.73|0
1652410180000|2022-05-13 02:49:40|36.13|32.77|36.15|32.79|36.15|32.79|36.11|32.75|0
1652410200000|2022-05-13 02:50:00|36.11|32.75|36.11|32.75|36.11|32.75|36.11|32.75|0
1652410210000|2022-05-13 02:50:10|36.15|32.79|36.15|32.79|36.15|32.79|36.15|32.79|0
1652410220000|2022-05-13 02:50:20|36.17|32.81|36.15|32.79|36.17|32.81|36.15|32.79|0
1652410230000|2022-05-13 02:50:30|36.13|32.77|36.15|32.79|36.15|32.79|36.11|32.75|0
1652410250000|2022-05-13 02:50:50|36.19|32.83|36.11|32.75|36.19|32.83|36.11|32.75|0
1652410260000|2022-05-13 02:51:00|36.09|32.73|36.09|32.73|36.09|32.73|36.09|32.73|0
1652410270000|2022-05-13 02:51:10|36.11|32.75|36.11|32.75|36.11|32.75|36.09|32.73|0
1652410280000|2022-05-13 02:51:20|36.08|32.72|36.07|32.71|36.08|32.72|36.07|32.71|0
1652410290000|2022-05-13 02:51:30|36.09|32.73|36.04|32.68|36.09|32.73|36.04|32.68|0
1652410300000|2022-05-13 02:51:40|36.02|32.66|36|32.64|36.02|32.66|36|32.64|0
1652410310000|2022-05-13 02:51:50|36.02|32.66|36.04|32.68|36.04|32.68|36.02|32.66|0
1652410320000|2022-05-13 02:52:00|36|32.64|35.98|32.62|36|32.64|35.98|32.62|0
1652410330000|2022-05-13 02:52:10|36|32.64|36|32.64|36|32.64|36|32.64|0
1652410350000|2022-05-13 02:52:30|36.04|32.68|36.07|32.71|36.07|32.71|36.04|32.68|0
1652410360000|2022-05-13 02:52:40|36.09|32.73|36.11|32.75|36.11|32.75|36.09|32.73|0
1652410370000|2022-05-13 02:52:50|36.15|32.79|36.15|32.79|36.15|32.79|36.15|32.79|0
1652410380000|2022-05-13 02:53:00|36.19|32.83|36.15|32.79|36.19|32.83|36.15|32.79|0
1652410390000|2022-05-13 02:53:10|36.13|32.77|36.13|32.77|36.13|32.77|36.13|32.77|0
1652410400000|2022-05-13 02:53:20|36.11|32.75|36.11|32.75|36.11|32.75|36.11|32.75|0
1652410410000|2022-05-13 02:53:30|36.09|32.73|36.11|32.75|36.11|32.75|36.09|32.73|0
1652410420000|2022-05-13 02:53:40|36.09|32.73|36.11|32.75|36.11|32.75|36.09|32.73|0
1652410430000|2022-05-13 02:53:50|36.07|32.71|36.07|32.71|36.07|32.71|36.05|32.69|0
1652410440000|2022-05-13 02:54:00|36.09|32.73|36.11|32.75|36.11|32.75|36.09|32.73|0
1652410450000|2022-05-13 02:54:10|36.15|32.79|36.11|32.75|36.15|32.79|36.11|32.75|0
1652410460000|2022-05-13 02:54:20|36.13|32.77|36.19|32.83|36.19|32.83|36.13|32.77|0
1652410470000|2022-05-13 02:54:30|36.17|32.81|36.11|32.75|36.17|32.81|36.11|32.75|0
1652410490000|2022-05-13 02:54:50|36.07|32.71|36.07|32.71|36.07|32.71|36.07|32.71|0
1652410500000|2022-05-13 02:55:00|36.04|32.68|36.07|32.71|36.07|32.71|36.04|32.68|0
1652410510000|2022-05-13 02:55:10|36.09|32.73|36.09|32.73|36.11|32.75|36.09|32.73|0
1652410520000|2022-05-13 02:55:20|36.11|32.75|36.11|32.75|36.13|32.77|36.11|32.75|0
1652410530000|2022-05-13 02:55:30|36.15|32.79|36.07|32.71|36.15|32.79|36.07|32.71|0
1652410540000|2022-05-13 02:55:40|36.09|32.73|36.09|32.73|36.11|32.75|36.07|32.71|0
1652410550000|2022-05-13 02:55:50|36.07|32.71|36.07|32.71|36.09|32.73|36.07|32.71|0
1652410560000|2022-05-13 02:56:00|36.05|32.69|36.04|32.68|36.05|32.69|36.02|32.66|0
1652410580000|2022-05-13 02:56:20|36.07|32.71|36.07|32.71|36.07|32.71|36.07|32.71|0
1652410590000|2022-05-13 02:56:30|36.11|32.75|36.11|32.75|36.11|32.75|36.11|32.75|0
1652410600000|2022-05-13 02:56:40|36.13|32.77|36.11|32.75|36.13|32.77|36.11|32.75|0
1652410610000|2022-05-13 02:56:50|36.13|32.77|36.15|32.79|36.15|32.79|36.13|32.77|0
1652410620000|2022-05-13 02:57:00|36.13|32.77|36.11|32.75|36.13|32.77|36.11|32.75|0
1652410630000|2022-05-13 02:57:10|36.07|32.71|36.11|32.75|36.11|32.75|36.07|32.71|0
1652410650000|2022-05-13 02:57:30|36.13|32.77|36.11|32.75|36.13|32.77|36.11|32.75|0
1652410660000|2022-05-13 02:57:40|36.07|32.71|36.07|32.71|36.07|32.71|36.07|32.71|0
1652410670000|2022-05-13 02:57:50|36.04|32.68|36.04|32.68|36.04|32.68|36.04|32.68|0
1652410680000|2022-05-13 02:58:00|36.07|32.71|36.07|32.71|36.07|32.71|36.07|32.71|0
1652410690000|2022-05-13 02:58:10|36.09|32.73|36.09|32.73|36.09|32.73|36.07|32.71|0
1652410700000|2022-05-13 02:58:20|36.07|32.71|36.07|32.71|36.07|32.71|36.07|32.71|0
1652410730000|2022-05-13 02:58:50|36.13|32.77|36.15|32.79|36.15|32.79|36.13|32.77|0
1652410740000|2022-05-13 02:59:00|36.13|32.77|36.11|32.75|36.13|32.77|36.11|32.75|0
1652410760000|2022-05-13 02:59:20|36.09|32.73|36.09|32.73|36.09|32.73|36.09|32.73|0
1652410770000|2022-05-13 02:59:30|36.07|32.71|36.09|32.73|36.09|32.73|36.07|32.71|0
1652410780000|2022-05-13 02:59:40|36.11|32.75|36.15|32.79|36.15|32.79|36.11|32.75|0
1652410800000|2022-05-13 03:00:00|36.07|32.71|36.09|32.73|36.11|32.75|36.07|32.71|0
1652410810000|2022-05-13 03:00:10|36.11|32.75|36.15|32.79|36.15|32.79|36.11|32.75|0
1652410820000|2022-05-13 03:00:20|36.13|32.77|36.13|32.77|36.15|32.79|36.13|32.77|0
1652410830000|2022-05-13 03:00:30|36.15|32.79|36.17|32.81|36.17|32.81|36.15|32.79|0
1652410840000|2022-05-13 03:00:40|36.15|32.79|36.19|32.83|36.19|32.83|36.15|32.79|0
1652410850000|2022-05-13 03:00:50|36.22|32.86|36.22|32.86|36.22|32.86|36.22|32.86|0
1652410860000|2022-05-13 03:01:00|36.19|32.83|36.19|32.83|36.22|32.86|36.19|32.83|0
1652410870000|2022-05-13 03:01:10|36.2|32.84|36.2|32.84|36.22|32.86|36.2|32.84|0
1652410880000|2022-05-13 03:01:20|36.18|32.82|36.15|32.79|36.2|32.84|36.15|32.79|0
1652410890000|2022-05-13 03:01:30|36.18|32.82|36.13|32.77|36.18|32.82|36.13|32.77|0
1652410900000|2022-05-13 03:01:40|36.11|32.75|36.11|32.75|36.11|32.75|36.11|32.75|0
1652410910000|2022-05-13 03:01:50|36.09|32.73|36.11|32.75|36.11|32.75|36.09|32.73|0
1652410920000|2022-05-13 03:02:00|36.15|32.79|36.15|32.79|36.15|32.79|36.15|32.79|0
1652410930000|2022-05-13 03:02:10|36.17|32.81|36.15|32.79|36.17|32.81|36.15|32.79|0
1652410940000|2022-05-13 03:02:20|36.17|32.81|36.15|32.79|36.17|32.81|36.15|32.79|0
1652410950000|2022-05-13 03:02:30|36.11|32.75|36.03|32.67|36.15|32.79|36.03|32.67|0
1652410960000|2022-05-13 03:02:40|36.07|32.71|36.07|32.71|36.07|32.71|36.07|32.71|0
1652410970000|2022-05-13 03:02:50|36.03|32.67|36.03|32.67|36.03|32.67|36.03|32.67|0
1652410980000|2022-05-13 03:03:00|36|32.64|36|32.64|36|32.64|36|32.64|0
1652410990000|2022-05-13 03:03:10|36.03|32.67|36.03|32.67|36.03|32.67|36.03|32.67|0
1652411000000|2022-05-13 03:03:20|36.07|32.71|36.07|32.71|36.07|32.71|36.07|32.71|0
1652411020000|2022-05-13 03:03:40|36.03|32.67|36.03|32.67|36.03|32.67|36.03|32.67|0
1652411040000|2022-05-13 03:04:00|36.05|32.69|36.07|32.71|36.07|32.71|36.05|32.69|0
1652411090000|2022-05-13 03:04:50|36.03|32.67|36.03|32.67|36.03|32.67|36.03|32.67|0
1652411100000|2022-05-13 03:05:00|36.01|32.65|36.01|32.65|36.01|32.65|36.01|32.65|0
1652411110000|2022-05-13 03:05:10|36.03|32.67|36.07|32.71|36.07|32.71|36.03|32.67|0
1652411140000|2022-05-13 03:05:40|36.05|32.69|36.07|32.71|36.07|32.71|36.05|32.69|0
1652411170000|2022-05-13 03:06:10|36.18|32.82|36.18|32.82|36.18|32.82|36.18|32.82|0
1652411180000|2022-05-13 03:06:20|36.22|32.86|36.3|32.94|36.3|32.94|36.22|32.86|0
1652411190000|2022-05-13 03:06:30|36.31|32.95|36.33|32.97|36.33|32.97|36.3|32.94|0
1652411200000|2022-05-13 03:06:40|36.37|33.01|36.39|33.03|36.39|33.03|36.37|33.01|0
1652411210000|2022-05-13 03:06:50|36.41|33.05|36.45|33.09|36.45|33.09|36.41|33.05|0
1652411220000|2022-05-13 03:07:00|36.41|33.05|36.43|33.07|36.43|33.07|36.39|33.03|0
1652411230000|2022-05-13 03:07:10|36.45|33.09|36.45|33.09|36.45|33.09|36.45|33.09|0
1652411240000|2022-05-13 03:07:20|36.49|33.13|36.47|33.11|36.49|33.13|36.47|33.11|0
1652411250000|2022-05-13 03:07:30|36.49|33.13|36.47|33.11|36.49|33.13|36.45|33.09|0
1652411260000|2022-05-13 03:07:40|36.52|33.16|36.56|33.2|36.56|33.2|36.52|33.16|0
1652411270000|2022-05-13 03:07:50|36.6|33.24|36.6|33.24|36.6|33.24|36.58|33.22|0
1652411280000|2022-05-13 03:08:00|36.64|33.28|36.64|33.28|36.64|33.28|36.62|33.26|0
1652411290000|2022-05-13 03:08:10|36.6|33.24|36.56|33.2|36.6|33.24|36.56|33.2|0
1652411300000|2022-05-13 03:08:20|36.54|33.18|36.56|33.2|36.56|33.2|36.52|33.16|0
1652411310000|2022-05-13 03:08:30|36.6|33.24|36.64|33.28|36.64|33.28|36.6|33.24|0
1652411320000|2022-05-13 03:08:40|36.68|33.32|36.66|33.3|36.68|33.32|36.66|33.3|0
1652411330000|2022-05-13 03:08:50|36.68|33.32|36.71|33.35|36.71|33.35|36.64|33.28|0
1652411340000|2022-05-13 03:09:00|36.73|33.37|36.75|33.39|36.75|33.39|36.71|33.35|0
1652411350000|2022-05-13 03:09:10|36.71|33.35|36.71|33.35|36.71|33.35|36.71|33.35|0
1652411360000|2022-05-13 03:09:20|36.68|33.32|36.64|33.28|36.68|33.32|36.64|33.28|0
1652411370000|2022-05-13 03:09:30|36.66|33.3|36.66|33.3|36.66|33.3|36.64|33.28|0
1652411380000|2022-05-13 03:09:40|36.64|33.28|36.68|33.32|36.68|33.32|36.64|33.28|0
1652411390000|2022-05-13 03:09:50|36.67|33.31|36.64|33.28|36.67|33.31|36.64|33.28|0
1652411400000|2022-05-13 03:10:00|36.66|33.3|36.6|33.24|36.66|33.3|36.6|33.24|0
1652411410000|2022-05-13 03:10:10|36.56|33.2|36.58|33.22|36.58|33.22|36.56|33.2|0
1652411420000|2022-05-13 03:10:20|36.56|33.2|36.56|33.2|36.58|33.22|36.56|33.2|0
1652411430000|2022-05-13 03:10:30|36.58|33.22|36.54|33.18|36.58|33.22|36.54|33.18|0
1652411440000|2022-05-13 03:10:40|36.48|33.12|36.6|33.24|36.6|33.24|36.48|33.12|0
1652411450000|2022-05-13 03:10:50|36.52|33.16|36.56|33.2|36.56|33.2|36.52|33.16|0
1652411460000|2022-05-13 03:11:00|36.6|33.24|36.64|33.28|36.64|33.28|36.6|33.24|0
1652411480000|2022-05-13 03:11:20|36.6|33.24|36.64|33.28|36.64|33.28|36.6|33.24|0
1652411490000|2022-05-13 03:11:30|36.6|33.24|36.62|33.26|36.62|33.26|36.6|33.24|0
1652411500000|2022-05-13 03:11:40|36.6|33.24|36.56|33.2|36.6|33.24|36.56|33.2|0
1652411510000|2022-05-13 03:11:50|36.52|33.16|36.52|33.16|36.52|33.16|36.52|33.16|0
1652411530000|2022-05-13 03:12:10|36.5|33.14|36.5|33.14|36.5|33.14|36.5|33.14|0
1652411540000|2022-05-13 03:12:20|36.56|33.2|36.52|33.16|36.56|33.2|36.52|33.16|0
1652411550000|2022-05-13 03:12:30|36.45|33.09|36.48|33.12|36.48|33.12|36.45|33.09|0
1652411560000|2022-05-13 03:12:40|36.46|33.1|36.45|33.09|36.46|33.1|36.45|33.09|0
1652411570000|2022-05-13 03:12:50|36.46|33.1|36.48|33.12|36.48|33.12|36.45|33.09|0
1652411590000|2022-05-13 03:13:10|36.52|33.16|36.58|33.22|36.58|33.22|36.52|33.16|0
1652411600000|2022-05-13 03:13:20|36.6|33.24|36.6|33.24|36.6|33.24|36.58|33.22|0
1652411610000|2022-05-13 03:13:30|36.58|33.22|36.58|33.22|36.6|33.24|36.58|33.22|0
1652411620000|2022-05-13 03:13:40|36.54|33.18|36.67|33.31|36.67|33.31|36.54|33.18|0
1652411630000|2022-05-13 03:13:50|36.69|33.33|36.71|33.35|36.71|33.35|36.69|33.33|0
1652411650000|2022-05-13 03:14:10|36.67|33.31|36.69|33.33|36.69|33.33|36.67|33.31|0
1652411660000|2022-05-13 03:14:20|36.71|33.35|36.75|33.39|36.75|33.39|36.71|33.35|0
1652411670000|2022-05-13 03:14:30|36.71|33.35|36.71|33.35|36.71|33.35|36.71|33.35|0
1652411690000|2022-05-13 03:14:50|36.73|33.37|36.71|33.35|36.73|33.37|36.71|33.35|0
1652411700000|2022-05-13 03:15:00|36.75|33.39|36.75|33.39|36.75|33.39|36.75|33.39|0
1652411710000|2022-05-13 03:15:10|36.77|33.41|36.83|33.47|36.83|33.47|36.77|33.41|0
1652411720000|2022-05-13 03:15:20|36.79|33.43|36.79|33.43|36.79|33.43|36.79|33.43|0
1652411730000|2022-05-13 03:15:30|36.75|33.39|36.75|33.39|36.75|33.39|36.75|33.39|0
1652411740000|2022-05-13 03:15:40|36.77|33.41|36.77|33.41|36.77|33.41|36.77|33.41|0
1652411750000|2022-05-13 03:15:50|36.79|33.43|36.79|33.43|36.79|33.43|36.75|33.39|0
1652411760000|2022-05-13 03:16:00|36.83|33.47|36.79|33.43|36.83|33.47|36.79|33.43|0
1652411770000|2022-05-13 03:16:10|36.75|33.39|36.79|33.43|36.79|33.43|36.75|33.39|0
1652411780000|2022-05-13 03:16:20|36.81|33.45|37.02|33.66|37.02|33.66|36.81|33.45|0
1652411790000|2022-05-13 03:16:30|37.06|33.7|37.48|34.12|37.48|34.12|37.06|33.7|0
1652411800000|2022-05-13 03:16:40|37.44|34.08|37.44|34.08|37.44|34.08|37.4|34.04|0
1652411810000|2022-05-13 03:16:50|37.6|34.24|37.58|34.22|37.6|34.24|37.56|34.2|0
1652411820000|2022-05-13 03:17:00|37.56|34.2|37.52|34.16|37.56|34.2|37.52|34.16|0
1652411830000|2022-05-13 03:17:10|37.48|34.12|37.48|34.12|37.48|34.12|37.48|34.12|0
1652411840000|2022-05-13 03:17:20|37.46|34.1|37.44|34.08|37.46|34.1|37.36|34|0
1652411850000|2022-05-13 03:17:30|37.48|34.12|37.4|34.04|37.48|34.12|37.4|34.04|0
1652411860000|2022-05-13 03:17:40|37.38|34.02|37.36|34|37.38|34.02|37.32|33.96|0
1652411870000|2022-05-13 03:17:50|37.38|34.02|37.36|34|37.38|34.02|37.36|34|0
1652411880000|2022-05-13 03:18:00|37.38|34.02|37.36|34|37.38|34.02|37.36|34|0
1652411890000|2022-05-13 03:18:10|37.44|34.08|37.48|34.12|37.48|34.12|37.44|34.08|0
1652411900000|2022-05-13 03:18:20|37.52|34.16|37.52|34.16|37.52|34.16|37.48|34.12|0
1652411910000|2022-05-13 03:18:30|37.6|34.24|37.6|34.24|37.6|34.24|37.6|34.24|0
1652411920000|2022-05-13 03:18:40|37.48|34.12|37.4|34.04|37.48|34.12|37.4|34.04|0
1652411930000|2022-05-13 03:18:50|37.44|34.08|37.4|34.04|37.44|34.08|37.4|34.04|0
1652411940000|2022-05-13 03:19:00|37.48|34.12|37.52|34.16|37.52|34.16|37.48|34.12|0
1652411950000|2022-05-13 03:19:10|37.56|34.2|37.52|34.16|37.56|34.2|37.52|34.16|0
1652411960000|2022-05-13 03:19:20|37.56|34.2|37.56|34.2|37.56|34.2|37.56|34.2|0
1652411970000|2022-05-13 03:19:30|37.6|34.24|37.67|34.31|37.67|34.31|37.6|34.24|0
1652411980000|2022-05-13 03:19:40|37.63|34.27|37.6|34.24|37.63|34.27|37.6|34.24|0
1652411990000|2022-05-13 03:19:50|37.63|34.27|37.63|34.27|37.67|34.31|37.63|34.27|0
1652412000000|2022-05-13 03:20:00|37.65|34.29|37.63|34.27|37.65|34.29|37.6|34.24|0
1652412010000|2022-05-13 03:20:10|37.67|34.31|37.63|34.27|37.67|34.31|37.63|34.27|0
1652412020000|2022-05-13 03:20:20|37.61|34.25|37.6|34.24|37.61|34.25|37.58|34.22|0
1652412030000|2022-05-13 03:20:30|37.63|34.27|37.63|34.27|37.63|34.27|37.63|34.27|0
1652412040000|2022-05-13 03:20:40|37.6|34.24|37.56|34.2|37.6|34.24|37.56|34.2|0
1652412050000|2022-05-13 03:20:50|37.6|34.24|37.56|34.2|37.6|34.24|37.56|34.2|0
1652412060000|2022-05-13 03:21:00|37.6|34.24|37.63|34.27|37.63|34.27|37.6|34.24|0
1652412070000|2022-05-13 03:21:10|37.56|34.2|37.59|34.23|37.59|34.23|37.56|34.2|0
1652412080000|2022-05-13 03:21:20|37.61|34.25|37.63|34.27|37.63|34.27|37.61|34.25|0
1652412090000|2022-05-13 03:21:30|37.56|34.2|37.56|34.2|37.56|34.2|37.56|34.2|0
1652412100000|2022-05-13 03:21:40|37.59|34.23|37.59|34.23|37.59|34.23|37.59|34.23|0
1652412110000|2022-05-13 03:21:50|37.56|34.2|37.52|34.16|37.56|34.2|37.52|34.16|0
1652412120000|2022-05-13 03:22:00|37.61|34.25|37.67|34.31|37.67|34.31|37.61|34.25|0
1652412130000|2022-05-13 03:22:10|37.69|34.33|37.71|34.35|37.71|34.35|37.69|34.33|0
1652412140000|2022-05-13 03:22:20|37.83|34.47|37.91|34.55|37.95|34.59|37.83|34.47|0
1652412150000|2022-05-13 03:22:30|37.95|34.59|37.91|34.55|37.96|34.6|37.91|34.55|0
1652412160000|2022-05-13 03:22:40|37.95|34.59|37.98|34.62|38.02|34.66|37.95|34.59|0
1652412170000|2022-05-13 03:22:50|38.02|34.66|37.98|34.62|38.02|34.66|37.98|34.62|0
1652412180000|2022-05-13 03:23:00|37.96|34.6|37.95|34.59|37.96|34.6|37.91|34.55|0
1652412190000|2022-05-13 03:23:10|37.91|34.55|37.91|34.55|37.91|34.55|37.91|34.55|0
1652412200000|2022-05-13 03:23:20|37.95|34.59|37.95|34.59|37.95|34.59|37.95|34.59|0
1652412210000|2022-05-13 03:23:30|37.91|34.55|37.95|34.59|37.98|34.62|37.91|34.55|0
1652412220000|2022-05-13 03:23:40|37.98|34.62|38.02|34.66|38.02|34.66|37.95|34.59|0
1652412230000|2022-05-13 03:23:50|38.06|34.7|38.1|34.74|38.1|34.74|38.06|34.7|0
1652412240000|2022-05-13 03:24:00|38.14|34.78|38.14|34.78|38.14|34.78|38.14|34.78|0
1652412250000|2022-05-13 03:24:10|38.1|34.74|38.12|34.76|38.12|34.76|38.1|34.74|0
1652412260000|2022-05-13 03:24:20|38.14|34.78|38.14|34.78|38.18|34.82|38.14|34.78|0
1652412270000|2022-05-13 03:24:30|38.1|34.74|38.06|34.7|38.1|34.74|38.06|34.7|0
1652412280000|2022-05-13 03:24:40|38.1|34.74|38.2|34.84|38.2|34.84|38.1|34.74|0
1652412290000|2022-05-13 03:24:50|38.18|34.82|38.18|34.82|38.18|34.82|38.14|34.78|0
1652412300000|2022-05-13 03:25:00|38.16|34.8|38.1|34.74|38.16|34.8|38.1|34.74|0
1652412310000|2022-05-13 03:25:10|38.06|34.7|38.08|34.72|38.08|34.72|38.06|34.7|0
1652412320000|2022-05-13 03:25:20|38.06|34.7|38.04|34.68|38.08|34.72|38.04|34.68|0
1652412330000|2022-05-13 03:25:30|38.02|34.66|37.94|34.58|38.02|34.66|37.94|34.58|0
1652412340000|2022-05-13 03:25:40|37.92|34.56|37.91|34.55|37.94|34.58|37.91|34.55|0
1652412360000|2022-05-13 03:26:00|37.89|34.53|37.87|34.51|37.91|34.55|37.87|34.51|0
1652412370000|2022-05-13 03:26:10|37.83|34.47|37.83|34.47|37.83|34.47|37.79|34.43|0
1652412380000|2022-05-13 03:26:20|37.79|34.43|37.83|34.47|37.87|34.51|37.79|34.43|0
1652412400000|2022-05-13 03:26:40|37.79|34.43|37.79|34.43|37.79|34.43|37.75|34.39|0
1652412410000|2022-05-13 03:26:50|37.83|34.47|37.83|34.47|37.83|34.47|37.83|34.47|0
1652412420000|2022-05-13 03:27:00|37.85|34.49|37.92|34.56|37.92|34.56|37.85|34.49|0
1652412430000|2022-05-13 03:27:10|37.94|34.58|37.92|34.56|37.94|34.58|37.91|34.55|0
1652412440000|2022-05-13 03:27:20|37.94|34.58|38.1|34.74|38.1|34.74|37.94|34.58|0
1652412450000|2022-05-13 03:27:30|38.08|34.72|37.98|34.62|38.08|34.72|37.98|34.62|0
1652412460000|2022-05-13 03:27:40|37.94|34.58|38.14|34.78|38.14|34.78|37.94|34.58|0
1652412470000|2022-05-13 03:27:50|38.1|34.74|38.14|34.78|38.14|34.78|38.06|34.7|0
1652412480000|2022-05-13 03:28:00|38.2|34.84|38.1|34.74|38.22|34.86|38.1|34.74|0
1652412490000|2022-05-13 03:28:10|38.14|34.78|38.18|34.82|38.18|34.82|38.06|34.7|0
1652412500000|2022-05-13 03:28:20|38.12|34.76|38.08|34.72|38.12|34.76|38.08|34.72|0
1652412510000|2022-05-13 03:28:30|38.1|34.74|38.1|34.74|38.1|34.74|38.1|34.74|0
1652412520000|2022-05-13 03:28:40|38.14|34.78|38.14|34.78|38.18|34.82|38.14|34.78|0
1652412530000|2022-05-13 03:28:50|38.16|34.8|38.14|34.78|38.16|34.8|38.1|34.74|0
1652412540000|2022-05-13 03:29:00|38.1|34.74|38.14|34.78|38.14|34.78|38.1|34.74|0
1652412550000|2022-05-13 03:29:10|38.1|34.74|38.18|34.82|38.18|34.82|38.1|34.74|0
1652412570000|2022-05-13 03:29:30|38.22|34.86|38.22|34.86|38.22|34.86|38.2|34.84|0
1652412580000|2022-05-13 03:29:40|38.18|34.82|38.22|34.86|38.22|34.86|38.18|34.82|0
1652412590000|2022-05-13 03:29:50|38.18|34.82|38.18|34.82|38.18|34.82|38.18|34.82|0
1652412600000|2022-05-13 03:30:00|38.22|34.86|38.22|34.86|38.22|34.86|38.18|34.82|0
1652412610000|2022-05-13 03:30:10|38.26|34.9|38.26|34.9|38.26|34.9|38.26|34.9|0
1652412620000|2022-05-13 03:30:20|38.3|34.94|38.2|34.84|38.3|34.94|38.18|34.82|0
1652412630000|2022-05-13 03:30:30|38.18|34.82|38.24|34.88|38.26|34.9|38.18|34.82|0
1652412640000|2022-05-13 03:30:40|38.3|34.94|38.38|35.02|38.38|35.02|38.3|34.94|0
1652412650000|2022-05-13 03:30:50|38.43|35.07|38.81|35.45|38.81|35.45|38.43|35.07|0
1652412660000|2022-05-13 03:31:00|38.73|35.37|38.57|35.21|38.73|35.37|38.57|35.21|0
1652412670000|2022-05-13 03:31:10|38.61|35.25|38.73|35.37|38.73|35.37|38.57|35.21|0
1652412680000|2022-05-13 03:31:20|38.65|35.29|38.73|35.37|38.73|35.37|38.65|35.29|0
1652412690000|2022-05-13 03:31:30|38.77|35.41|38.81|35.45|38.81|35.45|38.77|35.41|0
1652412700000|2022-05-13 03:31:40|38.79|35.43|38.81|35.45|38.81|35.45|38.77|35.41|0
1652412710000|2022-05-13 03:31:50|38.85|35.49|38.81|35.45|38.85|35.49|38.81|35.45|0
1652412720000|2022-05-13 03:32:00|38.77|35.41|38.53|35.17|38.77|35.41|38.53|35.17|0
1652412730000|2022-05-13 03:32:10|38.61|35.25|38.61|35.25|38.61|35.25|38.57|35.21|0
1652412740000|2022-05-13 03:32:20|38.55|35.19|38.61|35.25|38.61|35.25|38.55|35.19|0
1652412760000|2022-05-13 03:32:40|38.59|35.23|38.53|35.17|38.59|35.23|38.53|35.17|0
1652412770000|2022-05-13 03:32:50|38.57|35.21|38.57|35.21|38.57|35.21|38.57|35.21|0
1652412780000|2022-05-13 03:33:00|38.59|35.23|38.57|35.21|38.59|35.23|38.55|35.19|0
1652412790000|2022-05-13 03:33:10|38.59|35.23|38.63|35.27|38.63|35.27|38.59|35.23|0
1652412800000|2022-05-13 03:33:20|38.65|35.29|38.65|35.29|38.77|35.41|38.65|35.29|0
1652412810000|2022-05-13 03:33:30|38.75|35.39|38.73|35.37|38.75|35.39|38.71|35.35|0
1652412820000|2022-05-13 03:33:40|38.69|35.33|38.65|35.29|38.69|35.33|38.65|35.29|0
1652412830000|2022-05-13 03:33:50|38.69|35.33|38.67|35.31|38.69|35.33|38.65|35.29|0
1652412840000|2022-05-13 03:34:00|38.71|35.35|38.65|35.29|38.73|35.37|38.65|35.29|0
1652412850000|2022-05-13 03:34:10|38.69|35.33|38.69|35.33|38.69|35.33|38.69|35.33|0
1652412860000|2022-05-13 03:34:20|38.71|35.35|38.65|35.29|38.71|35.35|38.65|35.29|0
1652412870000|2022-05-13 03:34:30|38.61|35.25|38.65|35.29|38.65|35.29|38.61|35.25|0
1652412880000|2022-05-13 03:34:40|38.67|35.31|38.67|35.31|38.67|35.31|38.67|35.31|0
1652412890000|2022-05-13 03:34:50|38.69|35.33|38.65|35.29|38.69|35.33|38.61|35.25|0
1652412900000|2022-05-13 03:35:00|38.67|35.31|38.65|35.29|38.69|35.33|38.65|35.29|0
1652412910000|2022-05-13 03:35:10|38.69|35.33|38.69|35.33|38.69|35.33|38.65|35.29|0
1652412920000|2022-05-13 03:35:20|38.65|35.29|38.65|35.29|38.65|35.29|38.65|35.29|0
1652412930000|2022-05-13 03:35:30|38.61|35.25|38.65|35.29|38.65|35.29|38.61|35.25|0
1652412940000|2022-05-13 03:35:40|38.61|35.25|38.65|35.29|38.65|35.29|38.61|35.25|0
1652412950000|2022-05-13 03:35:50|38.69|35.33|38.69|35.33|38.71|35.35|38.69|35.33|0
1652412960000|2022-05-13 03:36:00|38.65|35.29|38.55|35.19|38.65|35.29|38.55|35.19|0
1652412970000|2022-05-13 03:36:10|38.53|35.17|38.57|35.21|38.57|35.21|38.53|35.17|0
1652412980000|2022-05-13 03:36:20|38.61|35.25|38.53|35.17|38.61|35.25|38.53|35.17|0
1652412990000|2022-05-13 03:36:30|38.59|35.23|38.55|35.19|38.59|35.23|38.55|35.19|0
1652413000000|2022-05-13 03:36:40|38.51|35.15|38.49|35.13|38.53|35.17|38.49|35.13|0
1652413010000|2022-05-13 03:36:50|38.53|35.17|38.53|35.17|38.53|35.17|38.53|35.17|0
1652413020000|2022-05-13 03:37:00|38.55|35.19|38.55|35.19|38.57|35.21|38.53|35.17|0
1652413040000|2022-05-13 03:37:20|38.57|35.21|38.57|35.21|38.57|35.21|38.57|35.21|0
1652413050000|2022-05-13 03:37:30|38.59|35.23|38.65|35.29|38.65|35.29|38.59|35.23|0
1652413060000|2022-05-13 03:37:40|38.73|35.37|38.77|35.41|38.77|35.41|38.73|35.37|0
1652413080000|2022-05-13 03:38:00|38.73|35.37|38.73|35.37|38.77|35.41|38.73|35.37|0
1652413090000|2022-05-13 03:38:10|38.77|35.41|38.77|35.41|38.77|35.41|38.73|35.37|0
1652413100000|2022-05-13 03:38:20|38.73|35.37|38.73|35.37|38.77|35.41|38.73|35.37|0
1652413110000|2022-05-13 03:38:30|38.75|35.39|38.77|35.41|38.77|35.41|38.75|35.39|0
1652413120000|2022-05-13 03:38:40|38.81|35.45|38.75|35.39|38.81|35.45|38.75|35.39|0
1652413130000|2022-05-13 03:38:50|38.71|35.35|38.79|35.43|38.79|35.43|38.71|35.35|0
1652413140000|2022-05-13 03:39:00|38.77|35.41|38.77|35.41|38.77|35.41|38.77|35.41|0
1652413160000|2022-05-13 03:39:20|38.73|35.37|38.81|35.45|38.81|35.45|38.71|35.35|0
1652413170000|2022-05-13 03:39:30|38.75|35.39|38.73|35.37|38.77|35.41|38.73|35.37|0
1652413180000|2022-05-13 03:39:40|38.69|35.33|38.65|35.29|38.69|35.33|38.65|35.29|0
1652413190000|2022-05-13 03:39:50|38.61|35.25|38.57|35.21|38.61|35.25|38.57|35.21|0
1652413200000|2022-05-13 03:40:00|38.71|35.35|38.69|35.33|38.71|35.35|38.69|35.33|0
1652413210000|2022-05-13 03:40:10|38.71|35.35|38.73|35.37|38.73|35.37|38.71|35.35|0
1652413220000|2022-05-13 03:40:20|38.77|35.41|38.81|35.45|38.81|35.45|38.77|35.41|0
1652413240000|2022-05-13 03:40:40|38.85|35.49|38.77|35.41|38.85|35.49|38.77|35.41|0
1652413250000|2022-05-13 03:40:50|38.79|35.43|38.77|35.41|38.79|35.43|38.77|35.41|0
1652413260000|2022-05-13 03:41:00|38.81|35.45|38.83|35.47|38.85|35.49|38.81|35.45|0
1652413270000|2022-05-13 03:41:10|38.81|35.45|38.85|35.49|38.85|35.49|38.81|35.45|0
1652413280000|2022-05-13 03:41:20|38.89|35.53|38.89|35.53|38.89|35.53|38.89|35.53|0
1652413290000|2022-05-13 03:41:30|38.85|35.49|38.81|35.45|38.85|35.49|38.81|35.45|0
1652413300000|2022-05-13 03:41:40|38.85|35.49|38.77|35.41|38.85|35.49|38.77|35.41|0
1652413310000|2022-05-13 03:41:50|38.79|35.43|38.81|35.45|38.81|35.45|38.77|35.41|0
1652413320000|2022-05-13 03:42:00|38.77|35.41|38.73|35.37|38.77|35.41|38.73|35.37|0
1652413330000|2022-05-13 03:42:10|38.69|35.33|38.73|35.37|38.73|35.37|38.69|35.33|0
1652413340000|2022-05-13 03:42:20|38.69|35.33|38.71|35.35|38.73|35.37|38.69|35.33|0
1652413350000|2022-05-13 03:42:30|38.69|35.33|38.77|35.41|38.77|35.41|38.69|35.33|0
1652413360000|2022-05-13 03:42:40|38.81|35.45|38.77|35.41|38.81|35.45|38.77|35.41|0
1652413370000|2022-05-13 03:42:50|38.73|35.37|38.79|35.43|38.79|35.43|38.73|35.37|0
1652413380000|2022-05-13 03:43:00|38.81|35.45|38.81|35.45|38.81|35.45|38.77|35.41|0
1652413390000|2022-05-13 03:43:10|38.83|35.47|38.77|35.41|38.83|35.47|38.77|35.41|0
1652413400000|2022-05-13 03:43:20|38.75|35.39|38.73|35.37|38.75|35.39|38.73|35.37|0
1652413420000|2022-05-13 03:43:40|38.77|35.41|38.81|35.45|38.81|35.45|38.77|35.41|0
1652413430000|2022-05-13 03:43:50|38.77|35.41|38.81|35.45|38.81|35.45|38.77|35.41|0
1652413440000|2022-05-13 03:44:00|38.77|35.41|38.77|35.41|38.81|35.45|38.77|35.41|0
1652413450000|2022-05-13 03:44:10|38.81|35.45|38.85|35.49|38.85|35.49|38.77|35.41|0
1652413460000|2022-05-13 03:44:20|38.81|35.45|38.81|35.45|38.81|35.45|38.81|35.45|0
1652413470000|2022-05-13 03:44:30|38.77|35.41|38.77|35.41|38.77|35.41|38.77|35.41|0
1652413490000|2022-05-13 03:44:50|38.73|35.37|38.81|35.45|38.81|35.45|38.73|35.37|0
1652413500000|2022-05-13 03:45:00|38.85|35.49|38.81|35.45|38.85|35.49|38.81|35.45|0
1652413520000|2022-05-13 03:45:20|38.79|35.43|38.73|35.37|38.79|35.43|38.73|35.37|0
1652413560000|2022-05-13 03:46:00|38.61|35.25|38.61|35.25|38.61|35.25|38.61|35.25|0
1652413570000|2022-05-13 03:46:10|38.57|35.21|38.61|35.25|38.61|35.25|38.57|35.21|0
1652413580000|2022-05-13 03:46:20|38.67|35.31|38.61|35.25|38.67|35.31|38.61|35.25|0
1652413590000|2022-05-13 03:46:30|38.59|35.23|38.59|35.23|38.59|35.23|38.59|35.23|0
1652413600000|2022-05-13 03:46:40|38.61|35.25|38.53|35.17|38.61|35.25|38.53|35.17|0
1652413610000|2022-05-13 03:46:50|38.61|35.25|38.57|35.21|38.61|35.25|38.57|35.21|0
1652413620000|2022-05-13 03:47:00|38.61|35.25|38.69|35.33|38.69|35.33|38.61|35.25|0
1652413630000|2022-05-13 03:47:10|38.65|35.29|38.65|35.29|38.65|35.29|38.65|35.29|0
1652413640000|2022-05-13 03:47:20|38.61|35.25|38.57|35.21|38.61|35.25|38.57|35.21|0
1652413650000|2022-05-13 03:47:30|38.53|35.17|38.49|35.13|38.53|35.17|38.49|35.13|0
1652413660000|2022-05-13 03:47:40|38.53|35.17|38.45|35.09|38.53|35.17|38.41|35.05|0
1652413670000|2022-05-13 03:47:50|38.41|35.05|38.37|35.01|38.41|35.05|38.37|35.01|0
1652413680000|2022-05-13 03:48:00|38.33|34.97|38.25|34.89|38.33|34.97|38.25|34.89|0
1652413690000|2022-05-13 03:48:10|38.29|34.93|38.25|34.89|38.29|34.93|38.25|34.89|0
1652413700000|2022-05-13 03:48:20|38.27|34.91|38.31|34.95|38.31|34.95|38.27|34.91|0
1652413710000|2022-05-13 03:48:30|38.29|34.93|38.27|34.91|38.31|34.95|38.27|34.91|0
1652413720000|2022-05-13 03:48:40|38.29|34.93|38.19|34.83|38.29|34.93|38.19|34.83|0
1652413730000|2022-05-13 03:48:50|38.17|34.81|38.21|34.85|38.25|34.89|38.17|34.81|0
1652413740000|2022-05-13 03:49:00|38.17|34.81|38.17|34.81|38.17|34.81|38.17|34.81|0
1652413750000|2022-05-13 03:49:10|38.07|34.71|38.05|34.69|38.07|34.71|38.02|34.66|0
1652413760000|2022-05-13 03:49:20|37.96|34.6|38|34.64|38|34.64|37.96|34.6|0
1652413770000|2022-05-13 03:49:30|38.02|34.66|38.13|34.77|38.13|34.77|38.02|34.66|0
1652413780000|2022-05-13 03:49:40|38.11|34.75|38.02|34.66|38.11|34.75|38.02|34.66|0
1652413790000|2022-05-13 03:49:50|38.05|34.69|38.02|34.66|38.05|34.69|38.02|34.66|0
1652413800000|2022-05-13 03:50:00|38.03|34.67|38.02|34.66|38.03|34.67|38.02|34.66|0
1652413810000|2022-05-13 03:50:10|37.98|34.62|37.94|34.58|37.98|34.62|37.94|34.58|0
1652413820000|2022-05-13 03:50:20|37.96|34.6|37.98|34.62|37.98|34.62|37.96|34.6|0
1652413830000|2022-05-13 03:50:30|38.02|34.66|38.05|34.69|38.07|34.71|38.02|34.66|0
1652413840000|2022-05-13 03:50:40|38.09|34.73|38.05|34.69|38.09|34.73|38.05|34.69|0
1652413850000|2022-05-13 03:50:50|38.09|34.73|38.09|34.73|38.09|34.73|38.09|34.73|0
1652413860000|2022-05-13 03:51:00|38.13|34.77|38.13|34.77|38.13|34.77|38.13|34.77|0
1652413870000|2022-05-13 03:51:10|38.17|34.81|38.07|34.71|38.17|34.81|38.07|34.71|0
1652413880000|2022-05-13 03:51:20|38.09|34.73|38.09|34.73|38.09|34.73|38.09|34.73|0
1652413890000|2022-05-13 03:51:30|38.07|34.71|38.07|34.71|38.07|34.71|38.07|34.71|0
1652413900000|2022-05-13 03:51:40|38.13|34.77|38.13|34.77|38.13|34.77|38.13|34.77|0
1652413920000|2022-05-13 03:52:00|38.17|34.81|38.17|34.81|38.17|34.81|38.17|34.81|0
1652413930000|2022-05-13 03:52:10|38.13|34.77|38.17|34.81|38.17|34.81|38.13|34.77|0
1652413940000|2022-05-13 03:52:20|38.13|34.77|38.15|34.79|38.15|34.79|38.13|34.77|0
1652413950000|2022-05-13 03:52:30|38.17|34.81|38.13|34.77|38.17|34.81|38.13|34.77|0
1652413960000|2022-05-13 03:52:40|38.17|34.81|38.21|34.85|38.21|34.85|38.17|34.81|0
1652413970000|2022-05-13 03:52:50|38.17|34.81|38.17|34.81|38.21|34.85|38.17|34.81|0
1652413980000|2022-05-13 03:53:00|38.19|34.83|38.23|34.87|38.23|34.87|38.19|34.83|0
1652413990000|2022-05-13 03:53:10|38.21|34.85|38.21|34.85|38.23|34.87|38.21|34.85|0
1652414000000|2022-05-13 03:53:20|38.17|34.81|38.05|34.69|38.17|34.81|38.05|34.69|0
1652414010000|2022-05-13 03:53:30|38.09|34.73|38.05|34.69|38.09|34.73|38.05|34.69|0
1652414030000|2022-05-13 03:53:50|38.01|34.65|37.94|34.58|38.01|34.65|37.94|34.58|0
1652414040000|2022-05-13 03:54:00|37.9|34.54|37.86|34.5|37.9|34.54|37.86|34.5|0
1652414050000|2022-05-13 03:54:10|37.82|34.46|37.8|34.44|37.82|34.46|37.8|34.44|0
1652414060000|2022-05-13 03:54:20|37.82|34.46|37.86|34.5|37.86|34.5|37.82|34.46|0
1652414070000|2022-05-13 03:54:30|37.82|34.46|37.82|34.46|37.86|34.5|37.82|34.46|0
1652414080000|2022-05-13 03:54:40|37.78|34.42|37.8|34.44|37.8|34.44|37.78|34.42|0
1652414090000|2022-05-13 03:54:50|37.9|34.54|37.82|34.46|37.9|34.54|37.82|34.46|0
1652414100000|2022-05-13 03:55:00|37.86|34.5|37.86|34.5|37.86|34.5|37.86|34.5|0
1652414110000|2022-05-13 03:55:10|37.9|34.54|37.9|34.54|37.9|34.54|37.88|34.52|0
1652414120000|2022-05-13 03:55:20|37.92|34.56|37.95|34.59|37.95|34.59|37.92|34.56|0
1652414130000|2022-05-13 03:55:30|37.94|34.58|37.95|34.59|37.95|34.59|37.94|34.58|0
1652414140000|2022-05-13 03:55:40|37.94|34.58|37.94|34.58|37.94|34.58|37.94|34.58|0
1652414150000|2022-05-13 03:55:50|37.95|34.59|37.94|34.58|37.97|34.61|37.94|34.58|0
1652414160000|2022-05-13 03:56:00|37.88|34.52|37.91|34.55|37.91|34.55|37.86|34.5|0
1652414170000|2022-05-13 03:56:10|37.9|34.54|37.97|34.61|37.97|34.61|37.9|34.54|0
1652414180000|2022-05-13 03:56:20|37.99|34.63|37.99|34.63|37.99|34.63|37.99|34.63|0
1652414200000|2022-05-13 03:56:40|37.97|34.61|37.94|34.58|37.97|34.61|37.94|34.58|0
1652414210000|2022-05-13 03:56:50|37.9|34.54|37.82|34.46|37.9|34.54|37.82|34.46|0
1652414220000|2022-05-13 03:57:00|37.84|34.48|37.86|34.5|37.86|34.5|37.84|34.48|0
1652414230000|2022-05-13 03:57:10|37.82|34.46|37.78|34.42|37.82|34.46|37.78|34.42|0
1652414240000|2022-05-13 03:57:20|37.82|34.46|37.86|34.5|37.86|34.5|37.82|34.46|0
1652414250000|2022-05-13 03:57:30|37.88|34.52|37.86|34.5|37.88|34.52|37.86|34.5|0
1652414260000|2022-05-13 03:57:40|37.82|34.46|37.84|34.48|37.84|34.48|37.8|34.44|0
1652414270000|2022-05-13 03:57:50|37.82|34.46|37.8|34.44|37.82|34.46|37.8|34.44|0
1652414280000|2022-05-13 03:58:00|37.82|34.46|37.78|34.42|37.86|34.5|37.78|34.42|0
1652414290000|2022-05-13 03:58:10|37.74|34.38|37.76|34.4|37.76|34.4|37.74|34.38|0
1652414300000|2022-05-13 03:58:20|37.84|34.48|37.82|34.46|37.84|34.48|37.78|34.42|0
1652414320000|2022-05-13 03:58:40|37.78|34.42|37.82|34.46|37.82|34.46|37.78|34.42|0
1652414330000|2022-05-13 03:58:50|37.84|34.48|37.84|34.48|37.84|34.48|37.84|34.48|0
1652414340000|2022-05-13 03:59:00|37.86|34.5|37.9|34.54|37.9|34.54|37.86|34.5|0
1652414350000|2022-05-13 03:59:10|37.86|34.5|37.86|34.5|37.86|34.5|37.86|34.5|0
1652414380000|2022-05-13 03:59:40|37.9|34.54|37.9|34.54|37.9|34.54|37.9|34.54|0
1652414390000|2022-05-13 03:59:50|37.86|34.5|37.89|34.53|37.89|34.53|37.86|34.5|0
1652414400000|2022-05-13 04:00:00|37.86|34.5|37.89|34.53|37.89|34.53|37.86|34.5|0
1652414410000|2022-05-13 04:00:10|37.74|34.38|37.78|34.42|37.78|34.42|37.74|34.38|0
1652414420000|2022-05-13 04:00:20|37.8|34.44|37.82|34.46|37.82|34.46|37.8|34.44|0
1652414440000|2022-05-13 04:00:40|37.8|34.44|37.78|34.42|37.82|34.46|37.78|34.42|0
1652414450000|2022-05-13 04:00:50|37.8|34.44|37.82|34.46|37.82|34.46|37.8|34.44|0
1652414460000|2022-05-13 04:01:00|37.8|34.44|37.68|34.32|37.8|34.44|37.68|34.32|0
1652414470000|2022-05-13 04:01:10|37.62|34.26|37.58|34.22|37.62|34.26|37.56|34.2|0
1652414480000|2022-05-13 04:01:20|37.56|34.2|37.51|34.15|37.58|34.22|37.51|34.15|0
1652414490000|2022-05-13 04:01:30|37.52|34.16|37.54|34.18|37.54|34.18|37.52|34.16|0
1652414500000|2022-05-13 04:01:40|37.35|33.99|37.35|33.99|37.39|34.03|37.35|33.99|0
1652414510000|2022-05-13 04:01:50|37.39|34.03|37.35|33.99|37.39|34.03|37.35|33.99|0
1652414520000|2022-05-13 04:02:00|37.33|33.97|37.35|33.99|37.35|33.99|37.31|33.95|0
1652414530000|2022-05-13 04:02:10|37.39|34.03|37.43|34.07|37.43|34.07|37.39|34.03|0
1652414540000|2022-05-13 04:02:20|37.39|34.03|37.5|34.14|37.5|34.14|37.39|34.03|0
1652414550000|2022-05-13 04:02:30|37.54|34.18|37.58|34.22|37.58|34.22|37.54|34.18|0
1652414560000|2022-05-13 04:02:40|37.54|34.18|37.58|34.22|37.58|34.22|37.5|34.14|0
1652414570000|2022-05-13 04:02:50|37.62|34.26|37.62|34.26|37.62|34.26|37.62|34.26|0
1652414580000|2022-05-13 04:03:00|37.58|34.22|37.52|34.16|37.58|34.22|37.5|34.14|0
1652414590000|2022-05-13 04:03:10|37.47|34.11|37.5|34.14|37.5|34.14|37.47|34.11|0
1652414600000|2022-05-13 04:03:20|37.48|34.12|37.5|34.14|37.5|34.14|37.48|34.12|0
1652414610000|2022-05-13 04:03:30|37.54|34.18|37.58|34.22|37.58|34.22|37.54|34.18|0
1652414620000|2022-05-13 04:03:40|37.54|34.18|37.54|34.18|37.54|34.18|37.54|34.18|0
1652414630000|2022-05-13 04:03:50|37.58|34.22|37.47|34.11|37.58|34.22|37.47|34.11|0
1652414640000|2022-05-13 04:04:00|37.5|34.14|37.39|34.03|37.5|34.14|37.39|34.03|0
1652414650000|2022-05-13 04:04:10|37.37|34.01|37.35|33.99|37.37|34.01|37.35|33.99|0
1652414660000|2022-05-13 04:04:20|37.33|33.97|37.39|34.03|37.39|34.03|37.33|33.97|0
1652414670000|2022-05-13 04:04:30|37.35|33.99|37.39|34.03|37.39|34.03|37.35|33.99|0
1652414680000|2022-05-13 04:04:40|37.35|33.99|37.33|33.97|37.35|33.99|37.31|33.95|0
1652414690000|2022-05-13 04:04:50|37.31|33.95|37.31|33.95|37.33|33.97|37.31|33.95|0
1652414700000|2022-05-13 04:05:00|37.25|33.89|37.27|33.91|37.27|33.91|37.23|33.87|0
1652414710000|2022-05-13 04:05:10|37.29|33.93|37.35|33.99|37.35|33.99|37.29|33.93|0
1652414720000|2022-05-13 04:05:20|37.33|33.97|37.35|33.99|37.35|33.99|37.31|33.95|0
1652414730000|2022-05-13 04:05:30|37.31|33.95|37.35|33.99|37.35|33.99|37.31|33.95|0
1652414740000|2022-05-13 04:05:40|37.33|33.97|37.33|33.97|37.33|33.97|37.31|33.95|0
1652414750000|2022-05-13 04:05:50|37.27|33.91|37.27|33.91|37.27|33.91|37.25|33.89|0
1652414760000|2022-05-13 04:06:00|37.23|33.87|37.21|33.85|37.23|33.87|37.16|33.8|0
1652414770000|2022-05-13 04:06:10|37.23|33.87|37.23|33.87|37.23|33.87|37.23|33.87|0
1652414780000|2022-05-13 04:06:20|37.19|33.83|37.16|33.8|37.19|33.83|37.16|33.8|0
1652414790000|2022-05-13 04:06:30|37.04|33.68|37.16|33.8|37.16|33.8|37.04|33.68|0
1652414800000|2022-05-13 04:06:40|37.12|33.76|37.04|33.68|37.12|33.76|37.04|33.68|0
1652414810000|2022-05-13 04:06:50|37.08|33.72|37.12|33.76|37.12|33.76|37.08|33.72|0
1652414820000|2022-05-13 04:07:00|37.08|33.72|37.08|33.72|37.12|33.76|37.08|33.72|0
1652414850000|2022-05-13 04:07:30|37.12|33.76|37.12|33.76|37.14|33.78|37.12|33.76|0
1652414860000|2022-05-13 04:07:40|37.16|33.8|37.19|33.83|37.19|33.83|37.16|33.8|0
1652414870000|2022-05-13 04:07:50|37.23|33.87|37.23|33.87|37.23|33.87|37.21|33.85|0
1652414880000|2022-05-13 04:08:00|37.19|33.83|37.23|33.87|37.23|33.87|37.19|33.83|0
1652414890000|2022-05-13 04:08:10|37.27|33.91|37.27|33.91|37.27|33.91|37.25|33.89|0
1652414900000|2022-05-13 04:08:20|37.29|33.93|37.31|33.95|37.31|33.95|37.29|33.93|0
1652414910000|2022-05-13 04:08:30|37.33|33.97|37.33|33.97|37.33|33.97|37.33|33.97|0
1652414920000|2022-05-13 04:08:40|37.35|33.99|37.35|33.99|37.35|33.99|37.35|33.99|0
1652414940000|2022-05-13 04:09:00|37.33|33.97|37.35|33.99|37.37|34.01|37.33|33.97|0
1652414950000|2022-05-13 04:09:10|37.39|34.03|37.43|34.07|37.43|34.07|37.39|34.03|0
1652414960000|2022-05-13 04:09:20|37.35|33.99|37.35|33.99|37.35|33.99|37.35|33.99|0
1652414970000|2022-05-13 04:09:30|37.31|33.95|37.39|34.03|37.39|34.03|37.31|33.95|0
1652414980000|2022-05-13 04:09:40|37.37|34.01|37.35|33.99|37.37|34.01|37.35|33.99|0
1652414990000|2022-05-13 04:09:50|37.39|34.03|37.39|34.03|37.39|34.03|37.39|34.03|0
1652415000000|2022-05-13 04:10:00|37.35|33.99|37.35|33.99|37.35|33.99|37.35|33.99|0
1652415010000|2022-05-13 04:10:10|37.31|33.95|37.31|33.95|37.33|33.97|37.31|33.95|0
1652415020000|2022-05-13 04:10:20|37.35|33.99|37.31|33.95|37.35|33.99|37.31|33.95|0
1652415030000|2022-05-13 04:10:30|37.29|33.93|37.31|33.95|37.31|33.95|37.29|33.93|0
1652415050000|2022-05-13 04:10:50|37.27|33.91|37.27|33.91|37.27|33.91|37.27|33.91|0
1652415070000|2022-05-13 04:11:10|37.31|33.95|37.29|33.93|37.31|33.95|37.29|33.93|0
1652415080000|2022-05-13 04:11:20|37.27|33.91|37.31|33.95|37.31|33.95|37.27|33.91|0
1652415090000|2022-05-13 04:11:30|37.27|33.91|37.19|33.83|37.27|33.91|37.19|33.83|0
1652415100000|2022-05-13 04:11:40|37.12|33.76|37.04|33.68|37.12|33.76|37.04|33.68|0
1652415120000|2022-05-13 04:12:00|36.96|33.6|36.92|33.56|36.96|33.6|36.85|33.49|0
1652415130000|2022-05-13 04:12:10|36.96|33.6|36.9|33.54|36.96|33.6|36.9|33.54|0
1652415140000|2022-05-13 04:12:20|36.89|33.53|36.9|33.54|36.92|33.56|36.89|33.53|0
1652415150000|2022-05-13 04:12:30|36.96|33.6|37.04|33.68|37.04|33.68|36.96|33.6|0
1652415160000|2022-05-13 04:12:40|37.08|33.72|37.12|33.76|37.12|33.76|37.08|33.72|0
1652415170000|2022-05-13 04:12:50|37.13|33.77|37.08|33.72|37.17|33.81|37.08|33.72|0
1652415180000|2022-05-13 04:13:00|37.12|33.76|37.1|33.74|37.12|33.76|37.1|33.74|0
1652415190000|2022-05-13 04:13:10|37.08|33.72|37.08|33.72|37.08|33.72|37.08|33.72|0
1652415200000|2022-05-13 04:13:20|37.12|33.76|37.12|33.76|37.12|33.76|37.12|33.76|0
1652415210000|2022-05-13 04:13:30|37.08|33.72|37.12|33.76|37.12|33.76|37.08|33.72|0
1652415220000|2022-05-13 04:13:40|37.1|33.74|37.08|33.72|37.1|33.74|37.08|33.72|0
1652415230000|2022-05-13 04:13:50|37.12|33.76|37.06|33.7|37.12|33.76|37.04|33.68|0
1652415240000|2022-05-13 04:14:00|37.08|33.72|37.08|33.72|37.08|33.72|37.08|33.72|0
1652415250000|2022-05-13 04:14:10|37.09|33.73|37.08|33.72|37.11|33.75|37.08|33.72|0
1652415260000|2022-05-13 04:14:20|37.06|33.7|37.08|33.72|37.08|33.72|37.06|33.7|0
1652415270000|2022-05-13 04:14:30|37.11|33.75|37.08|33.72|37.11|33.75|37.08|33.72|0
1652415280000|2022-05-13 04:14:40|37.11|33.75|37.09|33.73|37.11|33.75|37.09|33.73|0
1652415290000|2022-05-13 04:14:50|37.11|33.75|37.11|33.75|37.11|33.75|37.11|33.75|0
1652415300000|2022-05-13 04:15:00|37.08|33.72|37.08|33.72|37.11|33.75|37.08|33.72|0
1652415310000|2022-05-13 04:15:10|37.09|33.73|37.09|33.73|37.11|33.75|37.09|33.73|0
1652415320000|2022-05-13 04:15:20|37.08|33.72|37.11|33.75|37.11|33.75|37.08|33.72|0
1652415330000|2022-05-13 04:15:30|37.09|33.73|37.11|33.75|37.11|33.75|37.09|33.73|0
1652415340000|2022-05-13 04:15:40|37.13|33.77|37.15|33.79|37.17|33.81|37.13|33.77|0
1652415350000|2022-05-13 04:15:50|37.13|33.77|37.19|33.83|37.19|33.83|37.13|33.77|0
1652415360000|2022-05-13 04:16:00|37.15|33.79|37.15|33.79|37.15|33.79|37.15|33.79|0
1652415370000|2022-05-13 04:16:10|37.11|33.75|37.04|33.68|37.11|33.75|37.04|33.68|0
1652415380000|2022-05-13 04:16:20|37.08|33.72|37.08|33.72|37.08|33.72|37.08|33.72|0
1652415390000|2022-05-13 04:16:30|37.04|33.68|37.04|33.68|37.04|33.68|37.04|33.68|0
1652415400000|2022-05-13 04:16:40|36.96|33.6|36.96|33.6|36.96|33.6|36.96|33.6|0
1652415420000|2022-05-13 04:17:00|36.94|33.58|37.04|33.68|37.04|33.68|36.94|33.58|0
1652415430000|2022-05-13 04:17:10|37.08|33.72|37.04|33.68|37.08|33.72|37.04|33.68|0
1652415440000|2022-05-13 04:17:20|37.06|33.7|37.02|33.66|37.08|33.72|37.02|33.66|0
1652415450000|2022-05-13 04:17:30|37.04|33.68|37.08|33.72|37.08|33.72|37.04|33.68|0
1652415460000|2022-05-13 04:17:40|37.06|33.7|37|33.64|37.06|33.7|36.96|33.6|0
1652415470000|2022-05-13 04:17:50|36.96|33.6|36.96|33.6|36.96|33.6|36.96|33.6|0
1652415500000|2022-05-13 04:18:20|36.92|33.56|36.92|33.56|36.92|33.56|36.92|33.56|0
1652415510000|2022-05-13 04:18:30|36.96|33.6|36.96|33.6|36.96|33.6|36.96|33.6|0
1652415520000|2022-05-13 04:18:40|36.94|33.58|36.92|33.56|36.94|33.58|36.92|33.56|0
1652415530000|2022-05-13 04:18:50|36.94|33.58|36.94|33.58|36.94|33.58|36.92|33.56|0
1652415540000|2022-05-13 04:19:00|36.92|33.56|36.94|33.58|36.94|33.58|36.88|33.52|0
1652415550000|2022-05-13 04:19:10|36.96|33.6|36.96|33.6|36.96|33.6|36.94|33.58|0
1652415560000|2022-05-13 04:19:20|36.88|33.52|36.92|33.56|36.92|33.56|36.88|33.52|0
1652415570000|2022-05-13 04:19:30|36.88|33.52|36.88|33.52|36.88|33.52|36.88|33.52|0
1652415580000|2022-05-13 04:19:40|36.84|33.48|36.84|33.48|36.84|33.48|36.84|33.48|0
1652415590000|2022-05-13 04:19:50|36.86|33.5|36.86|33.5|36.86|33.5|36.86|33.5|0
1652415600000|2022-05-13 04:20:00|36.84|33.48|36.86|33.5|36.92|33.56|36.84|33.48|0
1652415610000|2022-05-13 04:20:10|36.88|33.52|36.88|33.52|36.88|33.52|36.88|33.52|0
1652415630000|2022-05-13 04:20:30|36.9|33.54|36.92|33.56|36.92|33.56|36.9|33.54|0
1652415640000|2022-05-13 04:20:40|36.96|33.6|36.94|33.58|36.96|33.6|36.94|33.58|0
1652415650000|2022-05-13 04:20:50|36.92|33.56|36.92|33.56|36.92|33.56|36.92|33.56|0
1652415660000|2022-05-13 04:21:00|36.9|33.54|36.88|33.52|36.9|33.54|36.88|33.52|0
1652415670000|2022-05-13 04:21:10|36.92|33.56|36.92|33.56|36.92|33.56|36.92|33.56|0
1652415680000|2022-05-13 04:21:20|36.88|33.52|36.9|33.54|36.92|33.56|36.88|33.52|0
1652415690000|2022-05-13 04:21:30|36.92|33.56|36.92|33.56|36.92|33.56|36.92|33.56|0
1652415700000|2022-05-13 04:21:40|36.96|33.6|36.96|33.6|36.96|33.6|36.96|33.6|0
1652415710000|2022-05-13 04:21:50|36.98|33.62|37.04|33.68|37.04|33.68|36.98|33.62|0
1652415720000|2022-05-13 04:22:00|36.96|33.6|36.94|33.58|37|33.64|36.92|33.56|0
1652415730000|2022-05-13 04:22:10|36.96|33.6|36.96|33.6|36.96|33.6|36.92|33.56|0
1652415740000|2022-05-13 04:22:20|37.02|33.66|37.04|33.68|37.04|33.68|37.02|33.66|0
1652415760000|2022-05-13 04:22:40|37.05|33.69|37.15|33.79|37.15|33.79|37.04|33.68|0
1652415770000|2022-05-13 04:22:50|37.11|33.75|37.07|33.71|37.11|33.75|37.07|33.71|0
1652415780000|2022-05-13 04:23:00|37.11|33.75|37.17|33.81|37.17|33.81|37.11|33.75|0
1652415790000|2022-05-13 04:23:10|37.15|33.79|37.15|33.79|37.15|33.79|37.15|33.79|0
1652415800000|2022-05-13 04:23:20|37.11|33.75|37.15|33.79|37.15|33.79|37.11|33.75|0
1652415820000|2022-05-13 04:23:40|37.07|33.71|37.07|33.71|37.07|33.71|37.07|33.71|0
1652415830000|2022-05-13 04:23:50|37.13|33.77|37.09|33.73|37.13|33.77|37.09|33.73|0
1652415840000|2022-05-13 04:24:00|37.11|33.75|37.07|33.71|37.11|33.75|37.07|33.71|0
1652415850000|2022-05-13 04:24:10|37.05|33.69|37.07|33.71|37.07|33.71|37.05|33.69|0
1652415860000|2022-05-13 04:24:20|37.09|33.73|37.09|33.73|37.09|33.73|37.09|33.73|0
1652415870000|2022-05-13 04:24:30|37.11|33.75|37.19|33.83|37.19|33.83|37.11|33.75|0
1652415880000|2022-05-13 04:24:40|37.11|33.75|37.15|33.79|37.15|33.79|37.11|33.75|0
1652415890000|2022-05-13 04:24:50|37.17|33.81|37.17|33.81|37.17|33.81|37.17|33.81|0
1652415900000|2022-05-13 04:25:00|37.19|33.83|37.15|33.79|37.19|33.83|37.15|33.79|0
1652415910000|2022-05-13 04:25:10|37.19|33.83|37.19|33.83|37.19|33.83|37.19|33.83|0
1652415930000|2022-05-13 04:25:30|37.17|33.81|37.19|33.83|37.19|33.83|37.17|33.81|0
1652415950000|2022-05-13 04:25:50|37.21|33.85|37.19|33.83|37.21|33.85|37.19|33.83|0
1652415970000|2022-05-13 04:26:10|37.23|33.87|37.23|33.87|37.23|33.87|37.23|33.87|0
1652415980000|2022-05-13 04:26:20|37.25|33.89|37.25|33.89|37.25|33.89|37.25|33.89|0
1652415990000|2022-05-13 04:26:30|37.19|33.83|37.23|33.87|37.23|33.87|37.19|33.83|0
1652416010000|2022-05-13 04:26:50|37.21|33.85|37.23|33.87|37.23|33.87|37.21|33.85|0
1652416020000|2022-05-13 04:27:00|37.15|33.79|37.15|33.79|37.15|33.79|37.15|33.79|0
1652416030000|2022-05-13 04:27:10|37.19|33.83|37.17|33.81|37.19|33.83|37.17|33.81|0
1652416040000|2022-05-13 04:27:20|37.15|33.79|37.19|33.83|37.19|33.83|37.15|33.79|0
1652416050000|2022-05-13 04:27:30|37.15|33.79|37.15|33.79|37.15|33.79|37.15|33.79|0
1652416060000|2022-05-13 04:27:40|37.11|33.75|37.11|33.75|37.11|33.75|37.09|33.73|0
1652416070000|2022-05-13 04:27:50|37.15|33.79|37.15|33.79|37.15|33.79|37.15|33.79|0
1652416080000|2022-05-13 04:28:00|37.11|33.75|37.11|33.75|37.11|33.75|37.11|33.75|0
1652416090000|2022-05-13 04:28:10|37.09|33.73|37.03|33.67|37.09|33.73|37.03|33.67|0
1652416110000|2022-05-13 04:28:30|37.01|33.65|37.03|33.67|37.03|33.67|37.01|33.65|0
1652416130000|2022-05-13 04:28:50|37.07|33.71|37.11|33.75|37.11|33.75|37.07|33.71|0
1652416140000|2022-05-13 04:29:00|37.09|33.73|37.07|33.71|37.09|33.73|37.07|33.71|0
1652416150000|2022-05-13 04:29:10|37.11|33.75|37.09|33.73|37.11|33.75|37.09|33.73|0
1652416160000|2022-05-13 04:29:20|37.11|33.75|37.19|33.83|37.19|33.83|37.11|33.75|0
1652416170000|2022-05-13 04:29:30|37.15|33.79|37.15|33.79|37.15|33.79|37.15|33.79|0
1652416180000|2022-05-13 04:29:40|37.13|33.77|37.11|33.75|37.15|33.79|37.11|33.75|0
1652416190000|2022-05-13 04:29:50|37.15|33.79|37.15|33.79|37.15|33.79|37.15|33.79|0
1652416200000|2022-05-13 04:30:00|37.13|33.77|37.09|33.73|37.13|33.77|37.09|33.73|0
1652416210000|2022-05-13 04:30:10|37.07|33.71|37.11|33.75|37.11|33.75|37.07|33.71|0
1652416220000|2022-05-13 04:30:20|37.15|33.79|37.17|33.81|37.17|33.81|37.15|33.79|0
1652416230000|2022-05-13 04:30:30|37.19|33.83|37.17|33.81|37.19|33.83|37.17|33.81|0
1652416240000|2022-05-13 04:30:40|37.15|33.79|37.15|33.79|37.15|33.79|37.15|33.79|0
1652416250000|2022-05-13 04:30:50|37.17|33.81|37.17|33.81|37.19|33.83|37.15|33.79|0
1652416260000|2022-05-13 04:31:00|37.19|33.83|37.15|33.79|37.23|33.87|37.15|33.79|0
1652416270000|2022-05-13 04:31:10|37.19|33.83|37.17|33.81|37.23|33.87|37.17|33.81|0
1652416280000|2022-05-13 04:31:20|37.19|33.83|37.19|33.83|37.21|33.85|37.19|33.83|0
1652416290000|2022-05-13 04:31:30|37.23|33.87|37.19|33.83|37.23|33.87|37.19|33.83|0
1652416310000|2022-05-13 04:31:50|37.17|33.81|37.11|33.75|37.17|33.81|37.11|33.75|0
1652416320000|2022-05-13 04:32:00|37.15|33.79|37.07|33.71|37.15|33.79|37.07|33.71|0
1652416330000|2022-05-13 04:32:10|37.11|33.75|37.13|33.77|37.13|33.77|37.11|33.75|0
1652416340000|2022-05-13 04:32:20|37.09|33.73|37.07|33.71|37.09|33.73|37.07|33.71|0
1652416350000|2022-05-13 04:32:30|37.03|33.67|37.07|33.71|37.09|33.73|37.03|33.67|0
1652416360000|2022-05-13 04:32:40|37.11|33.75|37.15|33.79|37.15|33.79|37.11|33.75|0
1652416370000|2022-05-13 04:32:50|37.11|33.75|37.13|33.77|37.13|33.77|37.11|33.75|0
1652416380000|2022-05-13 04:33:00|37.15|33.79|37.09|33.73|37.15|33.79|37.07|33.71|0
1652416390000|2022-05-13 04:33:10|37.11|33.75|37.11|33.75|37.11|33.75|37.07|33.71|0
1652416400000|2022-05-13 04:33:20|37.07|33.71|37.15|33.79|37.15|33.79|37.07|33.71|0
1652416410000|2022-05-13 04:33:30|37.13|33.77|37.15|33.79|37.15|33.79|37.13|33.77|0
1652416420000|2022-05-13 04:33:40|37.13|33.77|37.15|33.79|37.15|33.79|37.13|33.77|0
1652416430000|2022-05-13 04:33:50|37.11|33.75|37.07|33.71|37.11|33.75|37.07|33.71|0
1652416440000|2022-05-13 04:34:00|37.11|33.75|37.03|33.67|37.11|33.75|37.03|33.67|0
1652416450000|2022-05-13 04:34:10|36.99|33.63|37.05|33.69|37.07|33.71|36.99|33.63|0
1652416460000|2022-05-13 04:34:20|37.03|33.67|37.03|33.67|37.03|33.67|37.03|33.67|0
1652416470000|2022-05-13 04:34:30|37.07|33.71|37.03|33.67|37.07|33.71|37.03|33.67|0
1652416480000|2022-05-13 04:34:40|36.99|33.63|36.99|33.63|36.99|33.63|36.99|33.63|0
1652416490000|2022-05-13 04:34:50|37.01|33.65|37.03|33.67|37.07|33.71|37.01|33.65|0
1652416520000|2022-05-13 04:35:20|37.07|33.71|37.15|33.79|37.15|33.79|37.07|33.71|0
1652416530000|2022-05-13 04:35:30|37.17|33.81|37.17|33.81|37.19|33.83|37.15|33.79|0
1652416540000|2022-05-13 04:35:40|37.15|33.79|37.19|33.83|37.19|33.83|37.15|33.79|0
1652416550000|2022-05-13 04:35:50|37.15|33.79|37.17|33.81|37.19|33.83|37.15|33.79|0
1652416560000|2022-05-13 04:36:00|37.19|33.83|37.22|33.86|37.22|33.86|37.19|33.83|0
1652416570000|2022-05-13 04:36:10|37.19|33.83|37.15|33.79|37.19|33.83|37.15|33.79|0
1652416580000|2022-05-13 04:36:20|37.17|33.81|37.15|33.79|37.17|33.81|37.15|33.79|0
1652416600000|2022-05-13 04:36:40|37.19|33.83|37.19|33.83|37.19|33.83|37.19|33.83|0
1652416610000|2022-05-13 04:36:50|37.16|33.8|37.15|33.79|37.16|33.8|37.15|33.79|0
1652416620000|2022-05-13 04:37:00|37.11|33.75|37.11|33.75|37.11|33.75|37.07|33.71|0
1652416630000|2022-05-13 04:37:10|37.13|33.77|37.13|33.77|37.13|33.77|37.11|33.75|0
1652416640000|2022-05-13 04:37:20|37.18|33.82|37.11|33.75|37.18|33.82|37.11|33.75|0
1652416670000|2022-05-13 04:37:50|37.07|33.71|37.07|33.71|37.07|33.71|37.07|33.71|0
1652416680000|2022-05-13 04:38:00|37.11|33.75|37.11|33.75|37.11|33.75|37.07|33.71|0
1652416700000|2022-05-13 04:38:20|37.15|33.79|37.15|33.79|37.15|33.79|37.15|33.79|0
1652416710000|2022-05-13 04:38:30|37.13|33.77|37.13|33.77|37.13|33.77|37.13|33.77|0
1652416720000|2022-05-13 04:38:40|37.15|33.79|37.15|33.79|37.15|33.79|37.15|33.79|0
1652416730000|2022-05-13 04:38:50|37.11|33.75|37.15|33.79|37.15|33.79|37.07|33.71|0
1652416740000|2022-05-13 04:39:00|37.11|33.75|37.11|33.75|37.11|33.75|37.11|33.75|0
1652416750000|2022-05-13 04:39:10|37.15|33.79|37.18|33.82|37.2|33.84|37.15|33.79|0
1652416760000|2022-05-13 04:39:20|37.22|33.86|37.2|33.84|37.22|33.86|37.2|33.84|0
1652416770000|2022-05-13 04:39:30|37.22|33.86|37.18|33.82|37.22|33.86|37.18|33.82|0
1652416780000|2022-05-13 04:39:40|37.16|33.8|37.3|33.94|37.3|33.94|37.16|33.8|0
1652416790000|2022-05-13 04:39:50|37.26|33.9|37.26|33.9|37.26|33.9|37.22|33.86|0
1652416800000|2022-05-13 04:40:00|37.22|33.86|37.22|33.86|37.22|33.86|37.2|33.84|0
1652416810000|2022-05-13 04:40:10|37.26|33.9|37.26|33.9|37.28|33.92|37.26|33.9|0
1652416820000|2022-05-13 04:40:20|37.28|33.92|37.28|33.92|37.28|33.92|37.28|33.92|0
1652416830000|2022-05-13 04:40:30|37.26|33.9|37.15|33.79|37.3|33.94|37.15|33.79|0
1652416840000|2022-05-13 04:40:40|37.18|33.82|37.15|33.79|37.18|33.82|37.15|33.79|0
1652416850000|2022-05-13 04:40:50|37.18|33.82|37.24|33.88|37.24|33.88|37.18|33.82|0
1652416860000|2022-05-13 04:41:00|37.22|33.86|37.26|33.9|37.26|33.9|37.22|33.86|0
1652416870000|2022-05-13 04:41:10|37.22|33.86|37.22|33.86|37.22|33.86|37.22|33.86|0
1652416880000|2022-05-13 04:41:20|37.26|33.9|37.26|33.9|37.26|33.9|37.26|33.9|0
1652416910000|2022-05-13 04:41:50|37.22|33.86|37.22|33.86|37.22|33.86|37.22|33.86|0
1652416930000|2022-05-13 04:42:10|37.18|33.82|37.2|33.84|37.22|33.86|37.18|33.82|0
1652416940000|2022-05-13 04:42:20|37.18|33.82|37.18|33.82|37.18|33.82|37.18|33.82|0
1652416960000|2022-05-13 04:42:40|37.22|33.86|37.22|33.86|37.22|33.86|37.22|33.86|0
1652416980000|2022-05-13 04:43:00|37.26|33.9|37.22|33.86|37.26|33.9|37.22|33.86|0
1652416990000|2022-05-13 04:43:10|37.26|33.9|37.3|33.94|37.3|33.94|37.26|33.9|0
1652417000000|2022-05-13 04:43:20|37.26|33.9|37.26|33.9|37.26|33.9|37.26|33.9|0
1652417020000|2022-05-13 04:43:40|37.3|33.94|37.3|33.94|37.3|33.94|37.3|33.94|0
1652417040000|2022-05-13 04:44:00|37.32|33.96|37.34|33.98|37.34|33.98|37.32|33.96|0
1652417050000|2022-05-13 04:44:10|37.32|33.96|37.26|33.9|37.32|33.96|37.26|33.9|0
1652417060000|2022-05-13 04:44:20|37.22|33.86|37.22|33.86|37.22|33.86|37.22|33.86|0
1652417070000|2022-05-13 04:44:30|37.26|33.9|37.26|33.9|37.26|33.9|37.24|33.88|0
1652417080000|2022-05-13 04:44:40|37.24|33.88|37.24|33.88|37.26|33.9|37.24|33.88|0
1652417090000|2022-05-13 04:44:50|37.26|33.9|37.3|33.94|37.3|33.94|37.26|33.9|0
1652417100000|2022-05-13 04:45:00|37.24|33.88|37.22|33.86|37.24|33.88|37.22|33.86|0
1652417120000|2022-05-13 04:45:20|37.24|33.88|37.26|33.9|37.26|33.9|37.24|33.88|0
1652417130000|2022-05-13 04:45:30|37.34|33.98|37.38|34.02|37.38|34.02|37.34|33.98|0
1652417140000|2022-05-13 04:45:40|37.34|33.98|37.34|33.98|37.34|33.98|37.34|33.98|0
1652417150000|2022-05-13 04:45:50|37.3|33.94|37.34|33.98|37.34|33.98|37.3|33.94|0
1652417160000|2022-05-13 04:46:00|37.38|34.02|37.41|34.05|37.41|34.05|37.38|34.02|0
1652417170000|2022-05-13 04:46:10|37.43|34.07|37.43|34.07|37.43|34.07|37.43|34.07|0
1652417180000|2022-05-13 04:46:20|37.45|34.09|37.45|34.09|37.45|34.09|37.45|34.09|0
1652417190000|2022-05-13 04:46:30|37.43|34.07|37.45|34.09|37.45|34.09|37.43|34.07|0
1652417210000|2022-05-13 04:46:50|37.43|34.07|37.43|34.07|37.43|34.07|37.43|34.07|0
1652417220000|2022-05-13 04:47:00|37.41|34.05|37.34|33.98|37.41|34.05|37.34|33.98|0
1652417230000|2022-05-13 04:47:10|37.41|34.05|37.41|34.05|37.43|34.07|37.41|34.05|0
1652417250000|2022-05-13 04:47:30|37.43|34.07|37.45|34.09|37.45|34.09|37.41|34.05|0
1652417260000|2022-05-13 04:47:40|37.49|34.13|37.49|34.13|37.49|34.13|37.49|34.13|0
1652417270000|2022-05-13 04:47:50|37.51|34.15|37.49|34.13|37.53|34.17|37.49|34.13|0
1652417280000|2022-05-13 04:48:00|37.53|34.17|37.53|34.17|37.53|34.17|37.49|34.13|0
1652417310000|2022-05-13 04:48:30|37.55|34.19|37.65|34.29|37.65|34.29|37.55|34.19|0
1652417320000|2022-05-13 04:48:40|37.68|34.32|37.68|34.32|37.68|34.32|37.68|34.32|0
1652417330000|2022-05-13 04:48:50|37.65|34.29|37.68|34.32|37.68|34.32|37.65|34.29|0
1652417340000|2022-05-13 04:49:00|37.76|34.4|37.68|34.32|37.76|34.4|37.68|34.32|0
1652417350000|2022-05-13 04:49:10|37.72|34.36|37.72|34.36|37.72|34.36|37.68|34.32|0
1652417360000|2022-05-13 04:49:20|37.74|34.38|37.68|34.32|37.76|34.4|37.68|34.32|0
1652417370000|2022-05-13 04:49:30|37.72|34.36|37.68|34.32|37.72|34.36|37.68|34.32|0
1652417380000|2022-05-13 04:49:40|37.72|34.36|37.72|34.36|37.72|34.36|37.72|34.36|0
1652417390000|2022-05-13 04:49:50|37.74|34.38|37.74|34.38|37.74|34.38|37.74|34.38|0
1652417400000|2022-05-13 04:50:00|37.7|34.34|37.65|34.29|37.7|34.34|37.65|34.29|0
1652417410000|2022-05-13 04:50:10|37.68|34.32|37.65|34.29|37.72|34.36|37.65|34.29|0
1652417420000|2022-05-13 04:50:20|37.66|34.3|37.68|34.32|37.68|34.32|37.66|34.3|0
1652417430000|2022-05-13 04:50:30|37.66|34.3|37.68|34.32|37.68|34.32|37.66|34.3|0
1652417440000|2022-05-13 04:50:40|37.65|34.29|37.65|34.29|37.65|34.29|37.65|34.29|0
1652417450000|2022-05-13 04:50:50|37.68|34.32|37.68|34.32|37.68|34.32|37.68|34.32|0
1652417470000|2022-05-13 04:51:10|37.7|34.34|37.8|34.44|37.8|34.44|37.7|34.34|0
1652417480000|2022-05-13 04:51:20|37.82|34.46|37.88|34.52|37.9|34.54|37.82|34.46|0
1652417490000|2022-05-13 04:51:30|37.9|34.54|37.88|34.52|37.9|34.54|37.88|34.52|0
1652417500000|2022-05-13 04:51:40|37.86|34.5|37.96|34.6|37.96|34.6|37.86|34.5|0
1652417510000|2022-05-13 04:51:50|38.07|34.71|38.07|34.71|38.07|34.71|38.07|34.71|0
1652417520000|2022-05-13 04:52:00|38.04|34.68|37.98|34.62|38.04|34.68|37.98|34.62|0
1652417530000|2022-05-13 04:52:10|38|34.64|37.96|34.6|38|34.64|37.96|34.6|0
1652417540000|2022-05-13 04:52:20|37.92|34.56|37.92|34.56|37.92|34.56|37.92|34.56|0
1652417550000|2022-05-13 04:52:30|37.96|34.6|37.96|34.6|37.96|34.6|37.96|34.6|0
1652417560000|2022-05-13 04:52:40|37.92|34.56|37.92|34.56|37.92|34.56|37.92|34.56|0
1652417570000|2022-05-13 04:52:50|37.96|34.6|37.92|34.56|37.96|34.6|37.92|34.56|0
1652417580000|2022-05-13 04:53:00|37.96|34.6|37.96|34.6|37.96|34.6|37.96|34.6|0
1652417590000|2022-05-13 04:53:10|37.98|34.62|37.96|34.6|37.98|34.62|37.96|34.6|0
1652417600000|2022-05-13 04:53:20|37.98|34.62|38|34.64|38|34.64|37.98|34.62|0
1652417610000|2022-05-13 04:53:30|38.04|34.68|38.04|34.68|38.04|34.68|38.04|34.68|0
1652417620000|2022-05-13 04:53:40|38.07|34.71|38.05|34.69|38.07|34.71|38.05|34.69|0
1652417630000|2022-05-13 04:53:50|38.07|34.71|38.07|34.71|38.07|34.71|38.07|34.71|0
1652417640000|2022-05-13 04:54:00|38.04|34.68|38|34.64|38.04|34.68|38|34.64|0
1652417650000|2022-05-13 04:54:10|37.96|34.6|37.92|34.56|37.96|34.6|37.92|34.56|0
1652417660000|2022-05-13 04:54:20|37.88|34.52|37.88|34.52|37.88|34.52|37.88|34.52|0
1652417680000|2022-05-13 04:54:40|37.92|34.56|37.96|34.6|37.96|34.6|37.92|34.56|0
1652417690000|2022-05-13 04:54:50|37.94|34.58|37.88|34.52|37.94|34.58|37.88|34.52|0
1652417700000|2022-05-13 04:55:00|37.92|34.56|37.88|34.52|37.92|34.56|37.88|34.52|0
1652417710000|2022-05-13 04:55:10|37.86|34.5|37.86|34.5|37.86|34.5|37.86|34.5|0
1652417720000|2022-05-13 04:55:20|37.84|34.48|37.8|34.44|37.84|34.48|37.8|34.44|0
1652417730000|2022-05-13 04:55:30|37.76|34.4|37.82|34.46|37.82|34.46|37.76|34.4|0
1652417740000|2022-05-13 04:55:40|37.88|34.52|37.92|34.56|37.92|34.56|37.84|34.48|0
1652417750000|2022-05-13 04:55:50|37.96|34.6|37.92|34.56|37.96|34.6|37.92|34.56|0
1652417760000|2022-05-13 04:56:00|37.88|34.52|37.9|34.54|37.9|34.54|37.88|34.52|0
1652417770000|2022-05-13 04:56:10|37.88|34.52|37.84|34.48|37.88|34.52|37.84|34.48|0
1652417780000|2022-05-13 04:56:20|37.88|34.52|37.88|34.52|37.88|34.52|37.88|34.52|0
1652417790000|2022-05-13 04:56:30|37.94|34.58|37.97|34.61|38|34.64|37.94|34.58|0
1652417800000|2022-05-13 04:56:40|37.96|34.6|37.96|34.6|37.96|34.6|37.96|34.6|0
1652417810000|2022-05-13 04:56:50|37.9|34.54|37.92|34.56|37.92|34.56|37.9|34.54|0
1652417820000|2022-05-13 04:57:00|37.88|34.52|37.88|34.52|37.88|34.52|37.88|34.52|0
1652417830000|2022-05-13 04:57:10|37.92|34.56|37.92|34.56|37.92|34.56|37.92|34.56|0
1652417870000|2022-05-13 04:57:50|37.88|34.52|37.88|34.52|37.88|34.52|37.86|34.5|0
1652417880000|2022-05-13 04:58:00|37.86|34.5|37.76|34.4|37.86|34.5|37.76|34.4|0
1652417890000|2022-05-13 04:58:10|37.8|34.44|37.78|34.42|37.8|34.44|37.78|34.42|0
1652417900000|2022-05-13 04:58:20|37.8|34.44|37.82|34.46|37.82|34.46|37.8|34.44|0
1652417910000|2022-05-13 04:58:30|37.76|34.4|37.76|34.4|37.76|34.4|37.76|34.4|0
1652417920000|2022-05-13 04:58:40|37.72|34.36|37.74|34.38|37.76|34.4|37.72|34.36|0
1652417930000|2022-05-13 04:58:50|37.72|34.36|37.78|34.42|37.78|34.42|37.72|34.36|0
1652417940000|2022-05-13 04:59:00|37.8|34.44|37.8|34.44|37.8|34.44|37.76|34.4|0
1652417950000|2022-05-13 04:59:10|37.78|34.42|37.76|34.4|37.8|34.44|37.76|34.4|0
1652417960000|2022-05-13 04:59:20|37.8|34.44|37.76|34.4|37.8|34.44|37.76|34.4|0
1652417990000|2022-05-13 04:59:50|37.74|34.38|37.8|34.44|37.8|34.44|37.72|34.36|0
1652418000000|2022-05-13 05:00:00|37.84|34.48|37.88|34.52|37.88|34.52|37.84|34.48|0
1652418010000|2022-05-13 05:00:10|37.8|34.44|37.72|34.36|37.8|34.44|37.72|34.36|0
1652418020000|2022-05-13 05:00:20|37.76|34.4|37.76|34.4|37.76|34.4|37.74|34.38|0
1652418030000|2022-05-13 05:00:30|37.74|34.38|37.76|34.4|37.76|34.4|37.74|34.38|0
1652418040000|2022-05-13 05:00:40|37.74|34.38|37.76|34.4|37.76|34.4|37.72|34.36|0
1652418050000|2022-05-13 05:00:50|37.78|34.42|37.76|34.4|37.78|34.42|37.76|34.4|0
1652418060000|2022-05-13 05:01:00|37.78|34.42|37.82|34.46|37.88|34.52|37.78|34.42|0
1652418070000|2022-05-13 05:01:10|37.8|34.44|37.72|34.36|37.8|34.44|37.72|34.36|0
1652418080000|2022-05-13 05:01:20|37.68|34.32|37.56|34.2|37.68|34.32|37.56|34.2|0
1652418090000|2022-05-13 05:01:30|37.54|34.18|37.6|34.24|37.6|34.24|37.54|34.18|0
1652418100000|2022-05-13 05:01:40|37.64|34.28|37.64|34.28|37.64|34.28|37.64|34.28|0
1652418110000|2022-05-13 05:01:50|37.68|34.32|37.6|34.24|37.68|34.32|37.6|34.24|0
1652418120000|2022-05-13 05:02:00|37.64|34.28|37.56|34.2|37.64|34.28|37.56|34.2|0
1652418140000|2022-05-13 05:02:20|37.6|34.24|37.53|34.17|37.6|34.24|37.51|34.15|0
1652418150000|2022-05-13 05:02:30|37.51|34.15|37.53|34.17|37.53|34.17|37.51|34.15|0
1652418160000|2022-05-13 05:02:40|37.49|34.13|37.49|34.13|37.49|34.13|37.49|34.13|0
1652418170000|2022-05-13 05:02:50|37.5|34.14|37.53|34.17|37.53|34.17|37.5|34.14|0
1652418180000|2022-05-13 05:03:00|37.49|34.13|37.45|34.09|37.49|34.13|37.45|34.09|0
1652418190000|2022-05-13 05:03:10|37.25|33.89|37.23|33.87|37.25|33.89|37.22|33.86|0
1652418200000|2022-05-13 05:03:20|37.29|33.93|37.33|33.97|37.33|33.97|37.29|33.93|0
1652418210000|2022-05-13 05:03:30|37.29|33.93|37.22|33.86|37.29|33.93|37.22|33.86|0
1652418220000|2022-05-13 05:03:40|37.25|33.89|37.25|33.89|37.25|33.89|37.22|33.86|0
1652418230000|2022-05-13 05:03:50|37.27|33.91|37.33|33.97|37.33|33.97|37.25|33.89|0
1652418240000|2022-05-13 05:04:00|37.29|33.93|37.29|33.93|37.29|33.93|37.29|33.93|0
1652418250000|2022-05-13 05:04:10|37.33|33.97|37.31|33.95|37.33|33.97|37.31|33.95|0
1652418260000|2022-05-13 05:04:20|37.45|34.09|37.52|34.16|37.52|34.16|37.45|34.09|0
1652418270000|2022-05-13 05:04:30|37.56|34.2|37.56|34.2|37.56|34.2|37.56|34.2|0
1652418280000|2022-05-13 05:04:40|37.52|34.16|37.54|34.18|37.56|34.2|37.52|34.16|0
1652418290000|2022-05-13 05:04:50|37.52|34.16|37.52|34.16|37.52|34.16|37.52|34.16|0
1652418300000|2022-05-13 05:05:00|37.54|34.18|37.56|34.2|37.56|34.2|37.54|34.18|0
1652418310000|2022-05-13 05:05:10|37.52|34.16|37.56|34.2|37.56|34.2|37.52|34.16|0
1652418320000|2022-05-13 05:05:20|37.54|34.18|37.5|34.14|37.6|34.24|37.5|34.14|0
1652418330000|2022-05-13 05:05:30|37.49|34.13|37.45|34.09|37.49|34.13|37.45|34.09|0
1652418340000|2022-05-13 05:05:40|37.41|34.05|37.41|34.05|37.41|34.05|37.37|34.01|0
1652418350000|2022-05-13 05:05:50|37.43|34.07|37.43|34.07|37.45|34.09|37.43|34.07|0
1652418360000|2022-05-13 05:06:00|37.45|34.09|37.52|34.16|37.52|34.16|37.45|34.09|0
1652418370000|2022-05-13 05:06:10|37.54|34.18|37.52|34.16|37.54|34.18|37.52|34.16|0
1652418380000|2022-05-13 05:06:20|37.58|34.22|37.68|34.32|37.68|34.32|37.58|34.22|0
1652418390000|2022-05-13 05:06:30|37.7|34.34|37.7|34.34|37.7|34.34|37.68|34.32|0
1652418400000|2022-05-13 05:06:40|37.68|34.32|37.68|34.32|37.72|34.36|37.68|34.32|0
1652418420000|2022-05-13 05:07:00|37.64|34.28|37.7|34.34|37.7|34.34|37.64|34.28|0
1652418430000|2022-05-13 05:07:10|37.72|34.36|37.76|34.4|37.76|34.4|37.72|34.36|0
1652418440000|2022-05-13 05:07:20|37.74|34.38|37.76|34.4|37.76|34.4|37.72|34.36|0
1652418450000|2022-05-13 05:07:30|37.74|34.38|37.72|34.36|37.74|34.38|37.72|34.36|0
1652418460000|2022-05-13 05:07:40|37.68|34.32|37.68|34.32|37.68|34.32|37.68|34.32|0
1652418470000|2022-05-13 05:07:50|37.72|34.36|37.76|34.4|37.76|34.4|37.72|34.36|0
1652418480000|2022-05-13 05:08:00|37.84|34.48|37.99|34.63|37.99|34.63|37.83|34.47|0
1652418490000|2022-05-13 05:08:10|37.95|34.59|37.95|34.59|37.95|34.59|37.93|34.57|0
1652418500000|2022-05-13 05:08:20|37.97|34.61|37.91|34.55|37.97|34.61|37.91|34.55|0
1652418510000|2022-05-13 05:08:30|37.95|34.59|37.95|34.59|37.95|34.59|37.95|34.59|0
1652418520000|2022-05-13 05:08:40|37.91|34.55|37.91|34.55|37.91|34.55|37.91|34.55|0
1652418530000|2022-05-13 05:08:50|37.83|34.47|37.83|34.47|37.83|34.47|37.83|34.47|0
1652418540000|2022-05-13 05:09:00|37.8|34.44|37.72|34.36|37.8|34.44|37.72|34.36|0
1652418550000|2022-05-13 05:09:10|37.66|34.3|37.64|34.28|37.68|34.32|37.64|34.28|0
1652418560000|2022-05-13 05:09:20|37.72|34.36|37.76|34.4|37.76|34.4|37.72|34.36|0
1652418570000|2022-05-13 05:09:30|37.8|34.44|37.83|34.47|37.83|34.47|37.8|34.44|0
1652418590000|2022-05-13 05:09:50|37.85|34.49|37.87|34.51|37.87|34.51|37.85|34.49|0
1652418600000|2022-05-13 05:10:00|37.91|34.55|37.91|34.55|37.91|34.55|37.91|34.55|0
1652418610000|2022-05-13 05:10:10|37.89|34.53|37.91|34.55|37.91|34.55|37.89|34.53|0
1652418620000|2022-05-13 05:10:20|37.93|34.57|37.93|34.57|37.93|34.57|37.93|34.57|0
1652418630000|2022-05-13 05:10:30|37.91|34.55|37.95|34.59|37.95|34.59|37.91|34.55|0
1652418640000|2022-05-13 05:10:40|37.97|34.61|38.03|34.67|38.03|34.67|37.97|34.61|0
1652418650000|2022-05-13 05:10:50|38.07|34.71|37.95|34.59|38.15|34.79|37.95|34.59|0
1652418660000|2022-05-13 05:11:00|37.99|34.63|38.03|34.67|38.03|34.67|37.99|34.63|0
1652418670000|2022-05-13 05:11:10|37.97|34.61|37.97|34.61|37.97|34.61|37.97|34.61|0
1652418680000|2022-05-13 05:11:20|37.95|34.59|37.93|34.57|37.95|34.59|37.93|34.57|0
1652418690000|2022-05-13 05:11:30|37.91|34.55|37.93|34.57|37.93|34.57|37.87|34.51|0
1652418700000|2022-05-13 05:11:40|37.95|34.59|37.91|34.55|37.95|34.59|37.91|34.55|0
1652418710000|2022-05-13 05:11:50|37.93|34.57|37.93|34.57|37.93|34.57|37.93|34.57|0
1652418720000|2022-05-13 05:12:00|37.89|34.53|37.79|34.43|37.91|34.55|37.79|34.43|0
1652418730000|2022-05-13 05:12:10|37.77|34.41|37.79|34.43|37.79|34.43|37.77|34.41|0
1652418750000|2022-05-13 05:12:30|37.76|34.4|37.72|34.36|37.76|34.4|37.72|34.36|0
1652418760000|2022-05-13 05:12:40|37.7|34.34|37.72|34.36|37.72|34.36|37.68|34.32|0
1652418770000|2022-05-13 05:12:50|37.76|34.4|37.76|34.4|37.76|34.4|37.74|34.38|0
1652418790000|2022-05-13 05:13:10|37.79|34.43|37.77|34.41|37.79|34.43|37.77|34.41|0
1652418800000|2022-05-13 05:13:20|37.79|34.43|37.77|34.41|37.79|34.43|37.77|34.41|0
1652418810000|2022-05-13 05:13:30|37.76|34.4|37.79|34.43|37.79|34.43|37.76|34.4|0
1652418830000|2022-05-13 05:13:50|37.77|34.41|37.73|34.37|37.77|34.41|37.73|34.37|0
1652418840000|2022-05-13 05:14:00|37.79|34.43|37.79|34.43|37.79|34.43|37.79|34.43|0
1652418850000|2022-05-13 05:14:10|37.72|34.36|37.73|34.37|37.73|34.37|37.72|34.36|0
1652418860000|2022-05-13 05:14:20|37.76|34.4|37.73|34.37|37.76|34.4|37.73|34.37|0
1652418870000|2022-05-13 05:14:30|37.72|34.36|37.72|34.36|37.72|34.36|37.72|34.36|0
1652418880000|2022-05-13 05:14:40|37.64|34.28|37.64|34.28|37.64|34.28|37.64|34.28|0
1652418890000|2022-05-13 05:14:50|37.66|34.3|37.72|34.36|37.72|34.36|37.66|34.3|0
1652418900000|2022-05-13 05:15:00|37.81|34.45|37.75|34.39|37.81|34.45|37.75|34.39|0
1652418910000|2022-05-13 05:15:10|37.79|34.43|37.79|34.43|37.79|34.43|37.79|34.43|0
1652418920000|2022-05-13 05:15:20|37.87|34.51|37.87|34.51|37.87|34.51|37.87|34.51|0
1652418930000|2022-05-13 05:15:30|37.79|34.43|37.79|34.43|37.81|34.45|37.79|34.43|0
1652418940000|2022-05-13 05:15:40|37.72|34.36|37.72|34.36|37.72|34.36|37.72|34.36|0
1652418950000|2022-05-13 05:15:50|37.75|34.39|37.72|34.36|37.75|34.39|37.72|34.36|0
1652418960000|2022-05-13 05:16:00|37.79|34.43|37.75|34.39|37.79|34.43|37.75|34.39|0
1652418970000|2022-05-13 05:16:10|37.73|34.37|37.73|34.37|37.73|34.37|37.73|34.37|0
1652418980000|2022-05-13 05:16:20|37.75|34.39|37.72|34.36|37.75|34.39|37.72|34.36|0
1652418990000|2022-05-13 05:16:30|37.75|34.39|37.77|34.41|37.77|34.41|37.75|34.39|0
1652419000000|2022-05-13 05:16:40|37.81|34.45|37.81|34.45|37.81|34.45|37.79|34.43|0
1652419010000|2022-05-13 05:16:50|37.79|34.43|37.87|34.51|37.87|34.51|37.79|34.43|0
1652419020000|2022-05-13 05:17:00|37.83|34.47|37.83|34.47|37.83|34.47|37.83|34.47|0
1652419030000|2022-05-13 05:17:10|37.87|34.51|37.91|34.55|37.95|34.59|37.87|34.51|0
1652419040000|2022-05-13 05:17:20|37.89|34.53|37.95|34.59|37.95|34.59|37.89|34.53|0
1652419050000|2022-05-13 05:17:30|37.99|34.63|37.97|34.61|37.99|34.63|37.97|34.61|0
1652419060000|2022-05-13 05:17:40|37.99|34.63|37.97|34.61|37.99|34.63|37.97|34.61|0
1652419070000|2022-05-13 05:17:50|37.95|34.59|37.95|34.59|37.95|34.59|37.91|34.55|0
1652419080000|2022-05-13 05:18:00|37.91|34.55|37.91|34.55|37.91|34.55|37.89|34.53|0
1652419090000|2022-05-13 05:18:10|37.93|34.57|37.91|34.55|37.93|34.57|37.91|34.55|0
1652419100000|2022-05-13 05:18:20|37.95|34.59|37.95|34.59|37.97|34.61|37.95|34.59|0
1652419110000|2022-05-13 05:18:30|37.97|34.61|37.99|34.63|37.99|34.63|37.97|34.61|0
1652419120000|2022-05-13 05:18:40|38.03|34.67|37.99|34.63|38.03|34.67|37.99|34.63|0
1652419130000|2022-05-13 05:18:50|37.95|34.59|37.93|34.57|37.95|34.59|37.91|34.55|0
1652419140000|2022-05-13 05:19:00|37.91|34.55|37.85|34.49|37.93|34.57|37.85|34.49|0
1652419150000|2022-05-13 05:19:10|37.79|34.43|37.79|34.43|37.83|34.47|37.79|34.43|0
1652419160000|2022-05-13 05:19:20|37.81|34.45|37.87|34.51|37.87|34.51|37.81|34.45|0
1652419170000|2022-05-13 05:19:30|37.91|34.55|37.91|34.55|37.91|34.55|37.87|34.51|0
1652419180000|2022-05-13 05:19:40|37.89|34.53|37.95|34.59|37.95|34.59|37.89|34.53|0
1652419190000|2022-05-13 05:19:50|37.99|34.63|38.03|34.67|38.03|34.67|37.99|34.63|0
1652419200000|2022-05-13 05:20:00|38.14|34.78|38.14|34.78|38.14|34.78|38.12|34.76|0
1652419210000|2022-05-13 05:20:10|38.12|34.76|38.03|34.67|38.12|34.76|38.03|34.67|0
1652419220000|2022-05-13 05:20:20|38.05|34.69|37.99|34.63|38.05|34.69|37.99|34.63|0
1652419230000|2022-05-13 05:20:30|38.01|34.65|38.03|34.67|38.03|34.67|37.99|34.63|0
1652419240000|2022-05-13 05:20:40|38.01|34.65|38.11|34.75|38.11|34.75|37.99|34.63|0
1652419250000|2022-05-13 05:20:50|38.22|34.86|38.38|35.02|38.38|35.02|38.22|34.86|0
1652419260000|2022-05-13 05:21:00|38.34|34.98|38.34|34.98|38.34|34.98|38.34|34.98|0
1652419270000|2022-05-13 05:21:10|38.3|34.94|38.28|34.92|38.32|34.96|38.28|34.92|0
1652419280000|2022-05-13 05:21:20|38.3|34.94|38.24|34.88|38.3|34.94|38.24|34.88|0
1652419290000|2022-05-13 05:21:30|38.36|35|38.38|35.02|38.38|35.02|38.36|35|0
1652419300000|2022-05-13 05:21:40|38.34|34.98|38.34|34.98|38.34|34.98|38.3|34.94|0
1652419310000|2022-05-13 05:21:50|38.36|35|38.36|35|38.36|35|38.36|35|0
1652419320000|2022-05-13 05:22:00|38.34|34.98|38.42|35.06|38.42|35.06|38.34|34.98|0
1652419330000|2022-05-13 05:22:10|38.46|35.1|38.38|35.02|38.46|35.1|38.38|35.02|0
1652419340000|2022-05-13 05:22:20|38.4|35.04|38.42|35.06|38.42|35.06|38.4|35.04|0
1652419350000|2022-05-13 05:22:30|38.44|35.08|38.42|35.06|38.44|35.08|38.42|35.06|0
1652419360000|2022-05-13 05:22:40|38.38|35.02|38.42|35.06|38.44|35.08|38.38|35.02|0
1652419370000|2022-05-13 05:22:50|38.44|35.08|38.46|35.1|38.46|35.1|38.44|35.08|0
1652419380000|2022-05-13 05:23:00|38.42|35.06|38.42|35.06|38.42|35.06|38.42|35.06|0
1652419390000|2022-05-13 05:23:10|38.44|35.08|38.42|35.06|38.44|35.08|38.42|35.06|0
1652419400000|2022-05-13 05:23:20|38.38|35.02|38.38|35.02|38.38|35.02|38.38|35.02|0
1652419410000|2022-05-13 05:23:30|38.4|35.04|38.42|35.06|38.42|35.06|38.4|35.04|0
1652419420000|2022-05-13 05:23:40|38.38|35.02|38.38|35.02|38.38|35.02|38.38|35.02|0
1652419430000|2022-05-13 05:23:50|38.36|35|38.34|34.98|38.36|35|38.34|34.98|0
1652419440000|2022-05-13 05:24:00|38.3|34.94|38.3|34.94|38.3|34.94|38.3|34.94|0
1652419450000|2022-05-13 05:24:10|38.26|34.9|38.24|34.88|38.26|34.9|38.24|34.88|0
1652419460000|2022-05-13 05:24:20|38.22|34.86|38.22|34.86|38.22|34.86|38.22|34.86|0
1652419470000|2022-05-13 05:24:30|38.2|34.84|38.2|34.84|38.24|34.88|38.2|34.84|0
1652419480000|2022-05-13 05:24:40|38.18|34.82|38.18|34.82|38.18|34.82|38.14|34.78|0
1652419490000|2022-05-13 05:24:50|38.14|34.78|38.16|34.8|38.16|34.8|38.14|34.78|0
1652419500000|2022-05-13 05:25:00|38.18|34.82|38.14|34.78|38.18|34.82|38.14|34.78|0
1652419510000|2022-05-13 05:25:10|38.06|34.7|38.1|34.74|38.1|34.74|38.04|34.68|0
1652419520000|2022-05-13 05:25:20|38.14|34.78|38.1|34.74|38.14|34.78|38.1|34.74|0
1652419530000|2022-05-13 05:25:30|38.08|34.72|38.08|34.72|38.1|34.74|38.08|34.72|0
1652419540000|2022-05-13 05:25:40|38.1|34.74|38.14|34.78|38.14|34.78|38.06|34.7|0
1652419550000|2022-05-13 05:25:50|38.12|34.76|38.14|34.78|38.14|34.78|38.12|34.76|0
1652419560000|2022-05-13 05:26:00|38.1|34.74|37.95|34.59|38.1|34.74|37.95|34.59|0
1652419570000|2022-05-13 05:26:10|37.93|34.57|37.91|34.55|37.93|34.57|37.89|34.53|0
1652419580000|2022-05-13 05:26:20|37.87|34.51|37.87|34.51|37.87|34.51|37.83|34.47|0
1652419590000|2022-05-13 05:26:30|37.83|34.47|37.85|34.49|37.87|34.51|37.83|34.47|0
1652419600000|2022-05-13 05:26:40|37.83|34.47|37.83|34.47|37.85|34.49|37.83|34.47|0
1652419610000|2022-05-13 05:26:50|37.85|34.49|37.85|34.49|37.85|34.49|37.85|34.49|0
1652419620000|2022-05-13 05:27:00|37.83|34.47|37.87|34.51|37.87|34.51|37.83|34.47|0
1652419630000|2022-05-13 05:27:10|37.83|34.47|37.81|34.45|37.83|34.47|37.79|34.43|0
1652419640000|2022-05-13 05:27:20|37.71|34.35|37.67|34.31|37.81|34.45|37.67|34.31|0
1652419650000|2022-05-13 05:27:30|37.6|34.24|37.6|34.24|37.6|34.24|37.6|34.24|0
1652419660000|2022-05-13 05:27:40|37.63|34.27|37.6|34.24|37.63|34.27|37.6|34.24|0
1652419670000|2022-05-13 05:27:50|37.61|34.25|37.69|34.33|37.69|34.33|37.61|34.25|0
1652419680000|2022-05-13 05:28:00|37.67|34.31|37.67|34.31|37.69|34.33|37.67|34.31|0
1652419690000|2022-05-13 05:28:10|37.63|34.27|37.61|34.25|37.63|34.27|37.6|34.24|0
1652419700000|2022-05-13 05:28:20|37.63|34.27|37.63|34.27|37.63|34.27|37.63|34.27|0
1652419710000|2022-05-13 05:28:30|37.65|34.29|37.65|34.29|37.65|34.29|37.65|34.29|0
1652419720000|2022-05-13 05:28:40|37.63|34.27|37.71|34.35|37.71|34.35|37.63|34.27|0
1652419730000|2022-05-13 05:28:50|37.67|34.31|37.59|34.23|37.67|34.31|37.59|34.23|0
1652419740000|2022-05-13 05:29:00|37.65|34.29|37.69|34.33|37.71|34.35|37.65|34.29|0
1652419750000|2022-05-13 05:29:10|37.71|34.35|37.83|34.47|37.83|34.47|37.71|34.35|0
1652419760000|2022-05-13 05:29:20|37.87|34.51|37.75|34.39|37.87|34.51|37.75|34.39|0
1652419770000|2022-05-13 05:29:30|37.79|34.43|37.79|34.43|37.83|34.47|37.79|34.43|0
1652419780000|2022-05-13 05:29:40|37.81|34.45|37.79|34.43|37.83|34.47|37.79|34.43|0
1652419800000|2022-05-13 05:30:00|37.81|34.45|37.71|34.35|37.81|34.45|37.67|34.31|0
1652419810000|2022-05-13 05:30:10|37.67|34.31|37.59|34.23|37.67|34.31|37.59|34.23|0
1652419820000|2022-05-13 05:30:20|37.61|34.25|37.65|34.29|37.67|34.31|37.61|34.25|0
1652419830000|2022-05-13 05:30:30|37.67|34.31|37.67|34.31|37.67|34.31|37.65|34.29|0
1652419840000|2022-05-13 05:30:40|37.65|34.29|37.65|34.29|37.65|34.29|37.65|34.29|0
1652419850000|2022-05-13 05:30:50|37.63|34.27|37.63|34.27|37.63|34.27|37.59|34.23|0
1652419860000|2022-05-13 05:31:00|37.67|34.31|37.73|34.37|37.73|34.37|37.67|34.31|0
1652419870000|2022-05-13 05:31:10|37.81|34.45|37.85|34.49|37.87|34.51|37.81|34.45|0
1652419880000|2022-05-13 05:31:20|37.87|34.51|37.96|34.6|38.02|34.66|37.87|34.51|0
1652419890000|2022-05-13 05:31:30|38|34.64|37.95|34.59|38.02|34.66|37.95|34.59|0
1652419900000|2022-05-13 05:31:40|37.96|34.6|38.06|34.7|38.06|34.7|37.95|34.59|0
1652419910000|2022-05-13 05:31:50|38.1|34.74|37.94|34.58|38.1|34.74|37.94|34.58|0
1652419920000|2022-05-13 05:32:00|37.98|34.62|37.96|34.6|37.98|34.62|37.94|34.58|0
1652419930000|2022-05-13 05:32:10|37.98|34.62|37.94|34.58|37.98|34.62|37.94|34.58|0
1652419940000|2022-05-13 05:32:20|37.91|34.55|37.87|34.51|37.91|34.55|37.87|34.51|0
1652419950000|2022-05-13 05:32:30|37.89|34.53|37.94|34.58|37.94|34.58|37.89|34.53|0
1652419960000|2022-05-13 05:32:40|37.91|34.55|37.91|34.55|37.92|34.56|37.91|34.55|0
1652419970000|2022-05-13 05:32:50|37.87|34.51|37.87|34.51|37.87|34.51|37.87|34.51|0
1652419980000|2022-05-13 05:33:00|37.89|34.53|37.87|34.51|37.89|34.53|37.87|34.51|0
1652419990000|2022-05-13 05:33:10|37.94|34.58|37.92|34.56|37.94|34.58|37.91|34.55|0
1652420000000|2022-05-13 05:33:20|37.94|34.58|37.96|34.6|37.96|34.6|37.92|34.56|0
1652420010000|2022-05-13 05:33:30|38.04|34.68|38.04|34.68|38.06|34.7|38.04|34.68|0
1652420020000|2022-05-13 05:33:40|38.02|34.66|38.04|34.68|38.04|34.68|38.02|34.66|0
1652420030000|2022-05-13 05:33:50|38.02|34.66|38.06|34.7|38.06|34.7|37.98|34.62|0
1652420040000|2022-05-13 05:34:00|38.1|34.74|38.1|34.74|38.1|34.74|38.1|34.74|0
1652420050000|2022-05-13 05:34:10|38.14|34.78|38.14|34.78|38.16|34.8|38.14|34.78|0
1652420060000|2022-05-13 05:34:20|38.16|34.8|38.16|34.8|38.16|34.8|38.16|34.8|0
1652420070000|2022-05-13 05:34:30|38.18|34.82|38.1|34.74|38.18|34.82|38.1|34.74|0
1652420080000|2022-05-13 05:34:40|38.06|34.7|38.1|34.74|38.12|34.76|38.06|34.7|0
1652420090000|2022-05-13 05:34:50|38.14|34.78|38.12|34.76|38.14|34.78|38.1|34.74|0
1652420100000|2022-05-13 05:35:00|38.1|34.74|38.18|34.82|38.18|34.82|38.1|34.74|0
1652420110000|2022-05-13 05:35:10|38.24|34.88|38.14|34.78|38.24|34.88|38.14|34.78|0
1652420120000|2022-05-13 05:35:20|38.16|34.8|38.18|34.82|38.18|34.82|38.16|34.8|0
1652420130000|2022-05-13 05:35:30|38.2|34.84|38.18|34.82|38.22|34.86|38.18|34.82|0
1652420140000|2022-05-13 05:35:40|38.2|34.84|38.22|34.86|38.22|34.86|38.2|34.84|0
1652420150000|2022-05-13 05:35:50|38.26|34.9|38.22|34.86|38.26|34.9|38.2|34.84|0
1652420160000|2022-05-13 05:36:00|38.2|34.84|38.22|34.86|38.22|34.86|38.16|34.8|0
1652420170000|2022-05-13 05:36:10|38.2|34.84|38.2|34.84|38.26|34.9|38.2|34.84|0
1652420180000|2022-05-13 05:36:20|38.14|34.78|38.18|34.82|38.18|34.82|38.14|34.78|0
1652420190000|2022-05-13 05:36:30|38.16|34.8|38.1|34.74|38.16|34.8|38.1|34.74|0
1652420200000|2022-05-13 05:36:40|38.12|34.76|38.12|34.76|38.12|34.76|38.12|34.76|0
1652420210000|2022-05-13 05:36:50|38.1|34.74|38.1|34.74|38.1|34.74|38.06|34.7|0
1652420220000|2022-05-13 05:37:00|38.14|34.78|38.08|34.72|38.14|34.78|38.08|34.72|0
1652420230000|2022-05-13 05:37:10|38.06|34.7|38.1|34.74|38.1|34.74|38.06|34.7|0
1652420240000|2022-05-13 05:37:20|38.14|34.78|38.18|34.82|38.18|34.82|38.14|34.78|0
1652420250000|2022-05-13 05:37:30|38.22|34.86|38.22|34.86|38.22|34.86|38.18|34.82|0
1652420260000|2022-05-13 05:37:40|38.2|34.84|38.22|34.86|38.22|34.86|38.2|34.84|0
1652420270000|2022-05-13 05:37:50|38.2|34.84|38.2|34.84|38.22|34.86|38.2|34.84|0
1652420280000|2022-05-13 05:38:00|38.22|34.86|38.18|34.82|38.22|34.86|38.18|34.82|0
1652420290000|2022-05-13 05:38:10|38.14|34.78|38.18|34.82|38.18|34.82|38.14|34.78|0
1652420300000|2022-05-13 05:38:20|38.24|34.88|38.26|34.9|38.26|34.9|38.24|34.88|0
1652420310000|2022-05-13 05:38:30|38.3|34.94|38.32|34.96|38.32|34.96|38.3|34.94|0
1652420320000|2022-05-13 05:38:40|38.3|34.94|38.34|34.98|38.34|34.98|38.3|34.94|0
1652420330000|2022-05-13 05:38:50|38.38|35.02|38.35|34.99|38.38|35.02|38.35|34.99|0
1652420340000|2022-05-13 05:39:00|38.3|34.94|38.22|34.86|38.32|34.96|38.22|34.86|0
1652420350000|2022-05-13 05:39:10|38.26|34.9|38.24|34.88|38.26|34.9|38.22|34.86|0
1652420360000|2022-05-13 05:39:20|38.26|34.9|38.26|34.9|38.26|34.9|38.26|34.9|0
1652420370000|2022-05-13 05:39:30|38.28|34.92|38.34|34.98|38.34|34.98|38.28|34.92|0
1652420380000|2022-05-13 05:39:40|38.38|35.02|38.26|34.9|38.38|35.02|38.26|34.9|0
1652420390000|2022-05-13 05:39:50|38.28|34.92|38.26|34.9|38.28|34.92|38.26|34.9|0
1652420400000|2022-05-13 05:40:00|38.22|34.86|38.28|34.92|38.28|34.92|38.22|34.86|0
1652420410000|2022-05-13 05:40:10|38.22|34.86|38.22|34.86|38.22|34.86|38.22|34.86|0
1652420420000|2022-05-13 05:40:20|38.2|34.84|38.16|34.8|38.22|34.86|38.16|34.8|0
1652420430000|2022-05-13 05:40:30|38.14|34.78|38.18|34.82|38.2|34.84|38.14|34.78|0
1652420440000|2022-05-13 05:40:40|38.14|34.78|38.14|34.78|38.18|34.82|38.14|34.78|0
1652420450000|2022-05-13 05:40:50|38.22|34.86|38.18|34.82|38.22|34.86|38.18|34.82|0
1652420470000|2022-05-13 05:41:10|38.14|34.78|38.14|34.78|38.14|34.78|38.14|34.78|0
1652420480000|2022-05-13 05:41:20|38.18|34.82|38.14|34.78|38.18|34.82|38.14|34.78|0
1652420490000|2022-05-13 05:41:30|38.16|34.8|38.18|34.82|38.18|34.82|38.14|34.78|0
1652420500000|2022-05-13 05:41:40|38.22|34.86|38.22|34.86|38.24|34.88|38.22|34.86|0
1652420510000|2022-05-13 05:41:50|38.26|34.9|38.28|34.92|38.28|34.92|38.26|34.9|0
1652420520000|2022-05-13 05:42:00|38.3|34.94|38.28|34.92|38.31|34.95|38.28|34.92|0
1652420530000|2022-05-13 05:42:10|38.3|34.94|38.22|34.86|38.3|34.94|38.22|34.86|0
1652420540000|2022-05-13 05:42:20|38.18|34.82|38.1|34.74|38.18|34.82|38.1|34.74|0
1652420550000|2022-05-13 05:42:30|38.06|34.7|38.1|34.74|38.1|34.74|38.06|34.7|0
1652420570000|2022-05-13 05:42:50|38.08|34.72|38.06|34.7|38.08|34.72|38.06|34.7|0
1652420580000|2022-05-13 05:43:00|38.1|34.74|38.1|34.74|38.14|34.78|38.1|34.74|0
1652420590000|2022-05-13 05:43:10|38.12|34.76|38.06|34.7|38.12|34.76|38.06|34.7|0
1652420600000|2022-05-13 05:43:20|38.12|34.76|38.06|34.7|38.12|34.76|38.06|34.7|0
1652420610000|2022-05-13 05:43:30|38.08|34.72|38.18|34.82|38.22|34.86|38.08|34.72|0
1652420620000|2022-05-13 05:43:40|38.14|34.78|38.18|34.82|38.18|34.82|38.14|34.78|0
1652420630000|2022-05-13 05:43:50|38.14|34.78|38.16|34.8|38.18|34.82|38.14|34.78|0
1652420640000|2022-05-13 05:44:00|38.2|34.84|38.22|34.86|38.24|34.88|38.2|34.84|0
1652420650000|2022-05-13 05:44:10|38.23|34.87|38.29|34.93|38.29|34.93|38.23|34.87|0
1652420660000|2022-05-13 05:44:20|38.26|34.9|38.2|34.84|38.26|34.9|38.2|34.84|0
1652420670000|2022-05-13 05:44:30|38.18|34.82|38.22|34.86|38.22|34.86|38.18|34.82|0
1652420680000|2022-05-13 05:44:40|38.26|34.9|38.22|34.86|38.26|34.9|38.22|34.86|0
1652420700000|2022-05-13 05:45:00|38.26|34.9|38.33|34.97|38.33|34.97|38.26|34.9|0
1652420710000|2022-05-13 05:45:10|38.37|35.01|38.33|34.97|38.37|35.01|38.33|34.97|0
1652420720000|2022-05-13 05:45:20|38.29|34.93|38.29|34.93|38.29|34.93|38.26|34.9|0
1652420730000|2022-05-13 05:45:30|38.31|34.95|38.31|34.95|38.31|34.95|38.31|34.95|0
1652420740000|2022-05-13 05:45:40|38.29|34.93|38.25|34.89|38.29|34.93|38.25|34.89|0
1652420750000|2022-05-13 05:45:50|38.23|34.87|38.18|34.82|38.23|34.87|38.18|34.82|0
1652420760000|2022-05-13 05:46:00|38.22|34.86|38.25|34.89|38.25|34.89|38.18|34.82|0
1652420770000|2022-05-13 05:46:10|38.33|34.97|38.22|34.86|38.33|34.97|38.22|34.86|0
1652420780000|2022-05-13 05:46:20|38.18|34.82|38.18|34.82|38.18|34.82|38.18|34.82|0
1652420790000|2022-05-13 05:46:30|38.14|34.78|38.19|34.83|38.19|34.83|38.14|34.78|0
1652420800000|2022-05-13 05:46:40|38.22|34.86|38.22|34.86|38.22|34.86|38.19|34.83|0
1652420810000|2022-05-13 05:46:50|38.19|34.83|38.22|34.86|38.22|34.86|38.18|34.82|0
1652420820000|2022-05-13 05:47:00|38.16|34.8|38.16|34.8|38.18|34.82|38.16|34.8|0
1652420830000|2022-05-13 05:47:10|38.18|34.82|38.18|34.82|38.18|34.82|38.16|34.8|0
1652420840000|2022-05-13 05:47:20|38.16|34.8|38.25|34.89|38.25|34.89|38.16|34.8|0
1652420850000|2022-05-13 05:47:30|38.22|34.86|38.27|34.91|38.27|34.91|38.22|34.86|0
1652420860000|2022-05-13 05:47:40|38.29|34.93|38.21|34.85|38.29|34.93|38.21|34.85|0
1652420870000|2022-05-13 05:47:50|38.18|34.82|38.14|34.78|38.18|34.82|38.14|34.78|0
1652420880000|2022-05-13 05:48:00|38.12|34.76|38.1|34.74|38.16|34.8|38.08|34.72|0
1652420890000|2022-05-13 05:48:10|38.06|34.7|38.1|34.74|38.1|34.74|38.04|34.68|0
1652420900000|2022-05-13 05:48:20|38.06|34.7|38.02|34.66|38.06|34.7|38.02|34.66|0
1652420910000|2022-05-13 05:48:30|37.96|34.6|37.9|34.54|37.96|34.6|37.86|34.5|0
1652420920000|2022-05-13 05:48:40|37.88|34.52|37.86|34.5|37.88|34.52|37.86|34.5|0
1652420930000|2022-05-13 05:48:50|37.9|34.54|37.86|34.5|37.9|34.54|37.86|34.5|0
1652420940000|2022-05-13 05:49:00|37.92|34.56|37.86|34.5|37.92|34.56|37.86|34.5|0
1652420950000|2022-05-13 05:49:10|37.9|34.54|37.98|34.62|37.98|34.62|37.9|34.54|0
1652420960000|2022-05-13 05:49:20|37.88|34.52|37.88|34.52|37.9|34.54|37.88|34.52|0
1652420970000|2022-05-13 05:49:30|37.96|34.6|37.94|34.58|38|34.64|37.94|34.58|0
1652420980000|2022-05-13 05:49:40|37.92|34.56|37.9|34.54|37.92|34.56|37.9|34.54|0
1652420990000|2022-05-13 05:49:50|37.92|34.56|37.96|34.6|37.96|34.6|37.92|34.56|0
1652421000000|2022-05-13 05:50:00|37.94|34.58|37.92|34.56|37.94|34.58|37.9|34.54|0
1652421010000|2022-05-13 05:50:10|37.86|34.5|37.82|34.46|37.86|34.5|37.82|34.46|0
1652421020000|2022-05-13 05:50:20|37.8|34.44|37.78|34.42|37.8|34.44|37.76|34.4|0
1652421030000|2022-05-13 05:50:30|37.76|34.4|37.74|34.38|37.76|34.4|37.74|34.38|0
1652421040000|2022-05-13 05:50:40|37.78|34.42|37.84|34.48|37.84|34.48|37.78|34.42|0
1652421050000|2022-05-13 05:50:50|37.82|34.46|37.84|34.48|37.84|34.48|37.82|34.46|0
1652421060000|2022-05-13 05:51:00|37.86|34.5|37.94|34.58|37.94|34.58|37.84|34.48|0
1652421070000|2022-05-13 05:51:10|37.84|34.48|37.86|34.5|37.86|34.5|37.84|34.48|0
1652421080000|2022-05-13 05:51:20|37.9|34.54|37.88|34.52|37.9|34.54|37.88|34.52|0
1652421090000|2022-05-13 05:51:30|37.9|34.54|37.9|34.54|37.9|34.54|37.86|34.5|0
1652421100000|2022-05-13 05:51:40|37.88|34.52|37.86|34.5|37.88|34.52|37.86|34.5|0
1652421110000|2022-05-13 05:51:50|37.84|34.48|37.84|34.48|37.84|34.48|37.82|34.46|0
1652421120000|2022-05-13 05:52:00|37.86|34.5|37.88|34.52|37.88|34.52|37.86|34.5|0
1652421130000|2022-05-13 05:52:10|37.86|34.5|37.84|34.48|37.86|34.5|37.82|34.46|0
1652421140000|2022-05-13 05:52:20|37.86|34.5|37.82|34.46|37.86|34.5|37.82|34.46|0
1652421150000|2022-05-13 05:52:30|37.86|34.5|37.86|34.5|37.86|34.5|37.86|34.5|0
1652421170000|2022-05-13 05:52:50|37.84|34.48|37.82|34.46|37.84|34.48|37.82|34.46|0
1652421180000|2022-05-13 05:53:00|37.84|34.48|37.84|34.48|37.84|34.48|37.84|34.48|0
1652421190000|2022-05-13 05:53:10|37.82|34.46|37.86|34.5|37.86|34.5|37.82|34.46|0
1652421200000|2022-05-13 05:53:20|37.84|34.48|37.82|34.46|37.84|34.48|37.78|34.42|0
1652421210000|2022-05-13 05:53:30|37.78|34.42|37.82|34.46|37.82|34.46|37.78|34.42|0
1652421220000|2022-05-13 05:53:40|37.8|34.44|37.86|34.5|37.86|34.5|37.8|34.44|0
1652421230000|2022-05-13 05:53:50|37.84|34.48|37.82|34.46|37.86|34.5|37.82|34.46|0
1652421240000|2022-05-13 05:54:00|37.8|34.44|37.74|34.38|37.8|34.44|37.74|34.38|0
1652421250000|2022-05-13 05:54:10|37.66|34.3|37.66|34.3|37.68|34.32|37.66|34.3|0
1652421260000|2022-05-13 05:54:20|37.68|34.32|37.68|34.32|37.7|34.34|37.68|34.32|0
1652421270000|2022-05-13 05:54:30|37.66|34.3|37.63|34.27|37.66|34.3|37.63|34.27|0
1652421280000|2022-05-13 05:54:40|37.66|34.3|37.88|34.52|37.88|34.52|37.66|34.3|0
1652421290000|2022-05-13 05:54:50|37.86|34.5|37.82|34.46|37.86|34.5|37.8|34.44|0
1652421300000|2022-05-13 05:55:00|37.84|34.48|37.86|34.5|37.86|34.5|37.82|34.46|0
1652421310000|2022-05-13 05:55:10|37.84|34.48|37.82|34.46|37.86|34.5|37.82|34.46|0
1652421320000|2022-05-13 05:55:20|37.86|34.5|37.86|34.5|37.86|34.5|37.86|34.5|0
1652421330000|2022-05-13 05:55:30|37.9|34.54|37.9|34.54|37.9|34.54|37.9|34.54|0
1652421340000|2022-05-13 05:55:40|37.86|34.5|37.9|34.54|37.9|34.54|37.86|34.5|0
1652421350000|2022-05-13 05:55:50|37.86|34.5|37.86|34.5|37.86|34.5|37.86|34.5|0
1652421360000|2022-05-13 05:56:00|37.88|34.52|37.84|34.48|37.88|34.52|37.84|34.48|0
1652421370000|2022-05-13 05:56:10|37.86|34.5|37.84|34.48|37.86|34.5|37.84|34.48|0
1652421380000|2022-05-13 05:56:20|37.86|34.5|37.86|34.5|37.86|34.5|37.82|34.46|0
1652421390000|2022-05-13 05:56:30|37.82|34.46|37.78|34.42|37.82|34.46|37.78|34.42|0
1652421410000|2022-05-13 05:56:50|37.76|34.4|37.76|34.4|37.76|34.4|37.76|34.4|0
1652421420000|2022-05-13 05:57:00|37.74|34.38|37.82|34.46|37.82|34.46|37.74|34.38|0
1652421430000|2022-05-13 05:57:10|37.86|34.5|37.86|34.5|37.86|34.5|37.82|34.46|0
1652421440000|2022-05-13 05:57:20|37.78|34.42|37.82|34.46|37.82|34.46|37.78|34.42|0
1652421450000|2022-05-13 05:57:30|37.78|34.42|37.78|34.42|37.78|34.42|37.78|34.42|0
1652421460000|2022-05-13 05:57:40|37.76|34.4|37.66|34.3|37.76|34.4|37.66|34.3|0
1652421470000|2022-05-13 05:57:50|37.7|34.34|37.7|34.34|37.7|34.34|37.7|34.34|0
1652421480000|2022-05-13 05:58:00|37.74|34.38|37.82|34.46|37.82|34.46|37.74|34.38|0
1652421490000|2022-05-13 05:58:10|37.78|34.42|37.78|34.42|37.78|34.42|37.76|34.4|0
1652421500000|2022-05-13 05:58:20|37.82|34.46|37.78|34.42|37.82|34.46|37.74|34.38|0
1652421510000|2022-05-13 05:58:30|37.76|34.4|37.7|34.34|37.76|34.4|37.7|34.34|0
1652421520000|2022-05-13 05:58:40|37.66|34.3|37.66|34.3|37.66|34.3|37.66|34.3|0
1652421530000|2022-05-13 05:58:50|37.64|34.28|37.66|34.3|37.66|34.3|37.62|34.26|0
1652421540000|2022-05-13 05:59:00|37.64|34.28|37.62|34.26|37.64|34.28|37.55|34.19|0
1652421550000|2022-05-13 05:59:10|37.7|34.34|37.82|34.46|37.82|34.46|37.7|34.34|0
1652421570000|2022-05-13 05:59:30|37.78|34.42|37.82|34.46|37.82|34.46|37.74|34.38|0
1652421580000|2022-05-13 05:59:40|37.78|34.42|37.78|34.42|37.78|34.42|37.78|34.42|0
1652421590000|2022-05-13 05:59:50|37.82|34.46|37.74|34.38|37.82|34.46|37.74|34.38|0
1652421600000|2022-05-13 06:00:00|37.78|34.42|37.88|34.52|37.88|34.52|37.78|34.42|0
1652421610000|2022-05-13 06:00:10|37.9|34.54|37.9|34.54|37.94|34.58|37.9|34.54|0
1652421620000|2022-05-13 06:00:20|37.86|34.5|37.9|34.54|37.9|34.54|37.86|34.5|0
1652421630000|2022-05-13 06:00:30|37.88|34.52|37.86|34.5|37.88|34.52|37.86|34.5|0
1652421640000|2022-05-13 06:00:40|37.82|34.46|37.82|34.46|37.86|34.5|37.82|34.46|0
1652421650000|2022-05-13 06:00:50|37.84|34.48|37.86|34.5|37.86|34.5|37.82|34.46|0
1652421660000|2022-05-13 06:01:00|37.9|34.54|37.94|34.58|37.94|34.58|37.86|34.5|0
1652421670000|2022-05-13 06:01:10|37.98|34.62|37.94|34.58|37.98|34.62|37.94|34.58|0
1652421680000|2022-05-13 06:01:20|37.88|34.52|37.9|34.54|37.95|34.59|37.88|34.52|0
1652421690000|2022-05-13 06:01:30|37.94|34.58|37.94|34.58|37.94|34.58|37.86|34.5|0
1652421700000|2022-05-13 06:01:40|37.9|34.54|37.94|34.58|37.94|34.58|37.84|34.48|0
1652421710000|2022-05-13 06:01:50|37.97|34.61|37.82|34.46|37.97|34.61|37.82|34.46|0
1652421720000|2022-05-13 06:02:00|37.78|34.42|37.82|34.46|37.82|34.46|37.78|34.42|0
1652421730000|2022-05-13 06:02:10|37.86|34.5|37.86|34.5|37.86|34.5|37.86|34.5|0
1652421740000|2022-05-13 06:02:20|37.9|34.54|37.9|34.54|37.92|34.56|37.9|34.54|0
1652421750000|2022-05-13 06:02:30|37.86|34.5|37.86|34.5|37.86|34.5|37.86|34.5|0
1652421760000|2022-05-13 06:02:40|37.78|34.42|37.9|34.54|37.9|34.54|37.78|34.42|0
1652421770000|2022-05-13 06:02:50|37.88|34.52|37.78|34.42|37.88|34.52|37.78|34.42|0
1652421780000|2022-05-13 06:03:00|37.82|34.46|37.78|34.42|37.82|34.46|37.78|34.42|0
1652421790000|2022-05-13 06:03:10|37.82|34.46|37.78|34.42|37.82|34.46|37.78|34.42|0
1652421800000|2022-05-13 06:03:20|37.82|34.46|37.78|34.42|37.82|34.46|37.76|34.4|0
1652421810000|2022-05-13 06:03:30|37.74|34.38|37.74|34.38|37.76|34.4|37.74|34.38|0
1652421820000|2022-05-13 06:03:40|37.7|34.34|37.7|34.34|37.7|34.34|37.7|34.34|0
1652421830000|2022-05-13 06:03:50|37.72|34.36|37.55|34.19|37.72|34.36|37.55|34.19|0
1652421840000|2022-05-13 06:04:00|37.53|34.17|37.43|34.07|37.53|34.17|37.41|34.05|0
1652421850000|2022-05-13 06:04:10|37.41|34.05|37.51|34.15|37.55|34.19|37.41|34.05|0
1652421860000|2022-05-13 06:04:20|37.47|34.11|37.51|34.15|37.51|34.15|37.47|34.11|0
1652421870000|2022-05-13 06:04:30|37.47|34.11|37.58|34.22|37.58|34.22|37.47|34.11|0
1652421880000|2022-05-13 06:04:40|37.62|34.26|37.62|34.26|37.66|34.3|37.62|34.26|0
1652421890000|2022-05-13 06:04:50|37.56|34.2|37.43|34.07|37.56|34.2|37.43|34.07|0
1652421900000|2022-05-13 06:05:00|37.39|34.03|37.37|34.01|37.39|34.03|37.35|33.99|0
1652421910000|2022-05-13 06:05:10|37.35|33.99|37.35|33.99|37.35|33.99|37.35|33.99|0
1652421920000|2022-05-13 06:05:20|37.39|34.03|37.49|34.13|37.49|34.13|37.39|34.03|0
1652421930000|2022-05-13 06:05:30|37.47|34.11|37.43|34.07|37.47|34.11|37.43|34.07|0
1652421940000|2022-05-13 06:05:40|37.47|34.11|37.43|34.07|37.47|34.11|37.39|34.03|0
1652421950000|2022-05-13 06:05:50|37.41|34.05|37.47|34.11|37.47|34.11|37.41|34.05|0
1652421960000|2022-05-13 06:06:00|37.51|34.15|37.47|34.11|37.54|34.18|37.47|34.11|0
1652421970000|2022-05-13 06:06:10|37.51|34.15|37.54|34.18|37.54|34.18|37.51|34.15|0
1652421980000|2022-05-13 06:06:20|37.66|34.3|37.7|34.34|37.7|34.34|37.64|34.28|0
1652421990000|2022-05-13 06:06:30|37.82|34.46|37.82|34.46|37.86|34.5|37.8|34.44|0
1652422000000|2022-05-13 06:06:40|37.86|34.5|37.86|34.5|37.86|34.5|37.86|34.5|0
1652422010000|2022-05-13 06:06:50|37.82|34.46|37.86|34.5|37.86|34.5|37.82|34.46|0
1652422020000|2022-05-13 06:07:00|37.97|34.61|37.9|34.54|37.97|34.61|37.9|34.54|0
1652422030000|2022-05-13 06:07:10|37.91|34.55|37.78|34.42|37.91|34.55|37.78|34.42|0
1652422040000|2022-05-13 06:07:20|37.86|34.5|37.86|34.5|37.89|34.53|37.86|34.5|0
1652422050000|2022-05-13 06:07:30|37.8|34.44|37.82|34.46|37.82|34.46|37.78|34.42|0
1652422060000|2022-05-13 06:07:40|37.78|34.42|37.76|34.4|37.78|34.42|37.76|34.4|0
1652422070000|2022-05-13 06:07:50|37.74|34.38|37.82|34.46|37.82|34.46|37.74|34.38|0
1652422080000|2022-05-13 06:08:00|37.87|34.51|37.74|34.38|37.87|34.51|37.74|34.38|0
1652422090000|2022-05-13 06:08:10|37.76|34.4|37.58|34.22|37.78|34.42|37.58|34.22|0
1652422100000|2022-05-13 06:08:20|37.54|34.18|37.62|34.26|37.62|34.26|37.54|34.18|0
1652422110000|2022-05-13 06:08:30|37.58|34.22|37.62|34.26|37.62|34.26|37.58|34.22|0
1652422120000|2022-05-13 06:08:40|37.54|34.18|37.62|34.26|37.62|34.26|37.54|34.18|0
1652422130000|2022-05-13 06:08:50|37.58|34.22|37.54|34.18|37.64|34.28|37.54|34.18|0
1652422140000|2022-05-13 06:09:00|37.52|34.16|37.52|34.16|37.52|34.16|37.52|34.16|0
1652422150000|2022-05-13 06:09:10|37.54|34.18|37.35|33.99|37.54|34.18|37.35|33.99|0
1652422160000|2022-05-13 06:09:20|37.47|34.11|37.5|34.14|37.5|34.14|37.47|34.11|0
1652422170000|2022-05-13 06:09:30|37.54|34.18|37.43|34.07|37.54|34.18|37.43|34.07|0
1652422180000|2022-05-13 06:09:40|37.5|34.14|37.45|34.09|37.5|34.14|37.43|34.07|0
1652422190000|2022-05-13 06:09:50|37.41|34.05|37.41|34.05|37.43|34.07|37.39|34.03|0
1652422200000|2022-05-13 06:10:00|37.39|34.03|37.31|33.95|37.39|34.03|37.27|33.91|0
1652422210000|2022-05-13 06:10:10|37.35|33.99|37.27|33.91|37.35|33.99|37.27|33.91|0
1652422220000|2022-05-13 06:10:20|37.21|33.85|37.23|33.87|37.27|33.91|37.21|33.85|0
1652422230000|2022-05-13 06:10:30|37.25|33.89|37.23|33.87|37.25|33.89|37.23|33.87|0
1652422240000|2022-05-13 06:10:40|37.21|33.85|37.21|33.85|37.23|33.87|37.2|33.84|0
1652422250000|2022-05-13 06:10:50|37.2|33.84|37.12|33.76|37.2|33.84|37.12|33.76|0
1652422260000|2022-05-13 06:11:00|37.16|33.8|37.16|33.8|37.16|33.8|37.16|33.8|0
1652422270000|2022-05-13 06:11:10|37.14|33.78|37.19|33.83|37.19|33.83|37.14|33.78|0
1652422280000|2022-05-13 06:11:20|37.21|33.85|37.17|33.81|37.21|33.85|37.17|33.81|0
1652422290000|2022-05-13 06:11:30|37.16|33.8|37.23|33.87|37.23|33.87|37.16|33.8|0
1652422300000|2022-05-13 06:11:40|37.19|33.83|37.12|33.76|37.19|33.83|37.12|33.76|0
1652422310000|2022-05-13 06:11:50|37.08|33.72|36.96|33.6|37.08|33.72|36.96|33.6|0
1652422320000|2022-05-13 06:12:00|37|33.64|36.93|33.57|37|33.64|36.93|33.57|0
1652422330000|2022-05-13 06:12:10|36.96|33.6|36.96|33.6|36.96|33.6|36.96|33.6|0
1652422340000|2022-05-13 06:12:20|37.02|33.66|37|33.64|37.04|33.68|37|33.64|0
1652422350000|2022-05-13 06:12:30|36.96|33.6|36.89|33.53|36.96|33.6|36.89|33.53|0
1652422360000|2022-05-13 06:12:40|36.81|33.45|36.85|33.49|36.85|33.49|36.79|33.43|0
1652422370000|2022-05-13 06:12:50|36.89|33.53|36.83|33.47|36.89|33.53|36.83|33.47|0
1652422380000|2022-05-13 06:13:00|36.85|33.49|36.77|33.41|36.85|33.49|36.77|33.41|0
1652422390000|2022-05-13 06:13:10|36.73|33.37|36.7|33.34|36.73|33.37|36.7|33.34|0
1652422400000|2022-05-13 06:13:20|36.71|33.35|36.66|33.3|36.71|33.35|36.66|33.3|0
1652422410000|2022-05-13 06:13:30|36.6|33.24|36.62|33.26|36.62|33.26|36.6|33.24|0
1652422420000|2022-05-13 06:13:40|36.6|33.24|36.62|33.26|36.66|33.3|36.6|33.24|0
1652422430000|2022-05-13 06:13:50|36.66|33.3|36.7|33.34|36.7|33.34|36.66|33.3|0
1652422440000|2022-05-13 06:14:00|36.66|33.3|36.54|33.18|36.66|33.3|36.54|33.18|0
1652422450000|2022-05-13 06:14:10|36.51|33.15|36.62|33.26|36.62|33.26|36.49|33.13|0
1652422460000|2022-05-13 06:14:20|36.64|33.28|36.6|33.24|36.64|33.28|36.6|33.24|0
1652422470000|2022-05-13 06:14:30|36.62|33.26|36.73|33.37|36.73|33.37|36.62|33.26|0
1652422480000|2022-05-13 06:14:40|36.71|33.35|36.66|33.3|36.73|33.37|36.66|33.3|0
1652422490000|2022-05-13 06:14:50|36.62|33.26|36.54|33.18|36.62|33.26|36.54|33.18|0
1652422500000|2022-05-13 06:15:00|36.58|33.22|36.58|33.22|36.58|33.22|36.54|33.18|0
1652422510000|2022-05-13 06:15:10|36.62|33.26|36.51|33.15|36.62|33.26|36.51|33.15|0
1652422520000|2022-05-13 06:15:20|36.47|33.11|36.32|32.96|36.47|33.11|36.32|32.96|0
1652422530000|2022-05-13 06:15:30|36.28|32.92|36.24|32.88|36.33|32.97|36.24|32.88|0
1652422540000|2022-05-13 06:15:40|36.26|32.9|36.13|32.77|36.26|32.9|36.13|32.77|0
1652422550000|2022-05-13 06:15:50|36.05|32.69|36.16|32.8|36.16|32.8|36.05|32.69|0
1652422560000|2022-05-13 06:16:00|36.05|32.69|35.99|32.63|36.05|32.69|35.99|32.63|0
1652422570000|2022-05-13 06:16:10|35.96|32.6|35.98|32.62|35.98|32.62|35.96|32.6|0
1652422580000|2022-05-13 06:16:20|35.94|32.58|35.94|32.58|36.01|32.65|35.94|32.58|0
1652422590000|2022-05-13 06:16:30|35.9|32.54|36.2|32.84|36.2|32.84|35.9|32.54|0
1652422600000|2022-05-13 06:16:40|36.28|32.92|36.22|32.86|36.32|32.96|36.22|32.86|0
1652422610000|2022-05-13 06:16:50|36.2|32.84|36.3|32.94|36.3|32.94|36.2|32.84|0
1652422620000|2022-05-13 06:17:00|36.32|32.96|36.28|32.92|36.32|32.96|36.28|32.92|0
1652422630000|2022-05-13 06:17:10|36.2|32.84|36.18|32.82|36.22|32.86|36.18|32.82|0
1652422640000|2022-05-13 06:17:20|36.2|32.84|36.26|32.9|36.28|32.92|36.2|32.84|0
1652422650000|2022-05-13 06:17:30|36.24|32.88|36.16|32.8|36.24|32.88|36.16|32.8|0
1652422660000|2022-05-13 06:17:40|36.2|32.84|36.13|32.77|36.2|32.84|36.13|32.77|0
1652422670000|2022-05-13 06:17:50|36.09|32.73|36.14|32.78|36.14|32.78|36.09|32.73|0
1652422680000|2022-05-13 06:18:00|36.11|32.75|36.05|32.69|36.11|32.75|36.05|32.69|0
1652422690000|2022-05-13 06:18:10|36.01|32.65|35.96|32.6|36.03|32.67|35.94|32.58|0
1652422700000|2022-05-13 06:18:20|35.99|32.63|35.99|32.63|36.01|32.65|35.98|32.62|0
1652422710000|2022-05-13 06:18:30|36.01|32.65|36.14|32.78|36.14|32.78|36.01|32.65|0
1652422720000|2022-05-13 06:18:40|36.2|32.84|36.28|32.92|36.28|32.92|36.2|32.84|0
1652422730000|2022-05-13 06:18:50|36.26|32.9|36.2|32.84|36.26|32.9|36.18|32.82|0
1652422740000|2022-05-13 06:19:00|36.11|32.75|36.24|32.88|36.24|32.88|36.11|32.75|0
1652422750000|2022-05-13 06:19:10|36.26|32.9|36.33|32.97|36.33|32.97|36.26|32.9|0
1652422760000|2022-05-13 06:19:20|36.35|32.99|36.35|32.99|36.43|33.07|36.35|32.99|0
1652422770000|2022-05-13 06:19:30|36.37|33.01|36.35|32.99|36.39|33.03|36.35|32.99|0
1652422780000|2022-05-13 06:19:40|36.24|32.88|36.24|32.88|36.28|32.92|36.24|32.88|0
1652422790000|2022-05-13 06:19:50|36.28|32.92|36.16|32.8|36.28|32.92|36.16|32.8|0
1652422800000|2022-05-13 06:20:00|36.2|32.84|36.26|32.9|36.26|32.9|36.2|32.84|0
1652422810000|2022-05-13 06:20:10|36.24|32.88|36.24|32.88|36.26|32.9|36.22|32.86|0
1652422820000|2022-05-13 06:20:20|36.28|32.92|36.39|33.03|36.39|33.03|36.28|32.92|0
1652422830000|2022-05-13 06:20:30|36.45|33.09|36.43|33.07|36.48|33.12|36.43|33.07|0
1652422840000|2022-05-13 06:20:40|36.47|33.11|36.41|33.05|36.47|33.11|36.41|33.05|0
1652422850000|2022-05-13 06:20:50|36.43|33.07|36.48|33.12|36.48|33.12|36.43|33.07|0
1652422860000|2022-05-13 06:21:00|36.47|33.11|36.35|32.99|36.5|33.14|36.35|32.99|0
1652422870000|2022-05-13 06:21:10|36.31|32.95|36.33|32.97|36.33|32.97|36.31|32.95|0
1652422880000|2022-05-13 06:21:20|36.31|32.95|36.22|32.86|36.31|32.95|36.22|32.86|0
1652422890000|2022-05-13 06:21:30|36.2|32.84|36.16|32.8|36.2|32.84|36.14|32.78|0
1652422900000|2022-05-13 06:21:40|36.2|32.84|36.24|32.88|36.24|32.88|36.2|32.84|0
1652422910000|2022-05-13 06:21:50|36.22|32.86|36.2|32.84|36.22|32.86|36.2|32.84|0
1652422920000|2022-05-13 06:22:00|36.22|32.86|36.28|32.92|36.28|32.92|36.22|32.86|0
1652422930000|2022-05-13 06:22:10|36.29|32.93|36.39|33.03|36.39|33.03|36.29|32.93|0
1652422950000|2022-05-13 06:22:30|36.43|33.07|36.52|33.16|36.52|33.16|36.43|33.07|0
1652422960000|2022-05-13 06:22:40|36.54|33.18|36.5|33.14|36.58|33.22|36.5|33.14|0
1652422970000|2022-05-13 06:22:50|36.43|33.07|36.5|33.14|36.5|33.14|36.39|33.03|0
1652422980000|2022-05-13 06:23:00|36.62|33.26|36.65|33.29|36.65|33.29|36.62|33.26|0
1652422990000|2022-05-13 06:23:10|36.62|33.26|36.65|33.29|36.65|33.29|36.62|33.26|0
1652423000000|2022-05-13 06:23:20|36.6|33.24|36.52|33.16|36.6|33.24|36.52|33.16|0
1652423010000|2022-05-13 06:23:30|36.54|33.18|36.58|33.22|36.58|33.22|36.54|33.18|0
1652423020000|2022-05-13 06:23:40|36.56|33.2|36.58|33.22|36.63|33.27|36.56|33.2|0
1652423030000|2022-05-13 06:23:50|36.54|33.18|36.52|33.16|36.54|33.18|36.5|33.14|0
1652423040000|2022-05-13 06:24:00|36.5|33.14|36.52|33.16|36.58|33.22|36.5|33.14|0
1652423050000|2022-05-13 06:24:10|36.58|33.22|36.62|33.26|36.62|33.26|36.58|33.22|0
1652423060000|2022-05-13 06:24:20|36.58|33.22|36.58|33.22|36.62|33.26|36.58|33.22|0
1652423070000|2022-05-13 06:24:30|36.62|33.26|36.62|33.26|36.62|33.26|36.62|33.26|0
1652423080000|2022-05-13 06:24:40|36.56|33.2|36.54|33.18|36.56|33.2|36.54|33.18|0
1652423090000|2022-05-13 06:24:50|36.52|33.16|36.5|33.14|36.54|33.18|36.5|33.14|0
1652423100000|2022-05-13 06:25:00|36.46|33.1|36.35|32.99|36.46|33.1|36.35|32.99|0
1652423110000|2022-05-13 06:25:10|36.39|33.03|36.5|33.14|36.5|33.14|36.39|33.03|0
1652423120000|2022-05-13 06:25:20|36.46|33.1|36.63|33.27|36.63|33.27|36.46|33.1|0
1652423130000|2022-05-13 06:25:30|36.65|33.29|36.62|33.26|36.69|33.33|36.62|33.26|0
1652423140000|2022-05-13 06:25:40|36.54|33.18|36.58|33.22|36.58|33.22|36.5|33.14|0
1652423150000|2022-05-13 06:25:50|36.56|33.2|36.65|33.29|36.65|33.29|36.56|33.2|0
1652423160000|2022-05-13 06:26:00|36.58|33.22|36.69|33.33|36.69|33.33|36.58|33.22|0
1652423170000|2022-05-13 06:26:10|36.77|33.41|36.81|33.45|36.81|33.45|36.75|33.39|0
1652423180000|2022-05-13 06:26:20|36.82|33.46|36.82|33.46|36.82|33.46|36.82|33.46|0
1652423190000|2022-05-13 06:26:30|36.81|33.45|36.73|33.37|36.84|33.48|36.73|33.37|0
1652423200000|2022-05-13 06:26:40|36.77|33.41|36.77|33.41|36.79|33.43|36.77|33.41|0
1652423210000|2022-05-13 06:26:50|36.79|33.43|36.73|33.37|36.79|33.43|36.73|33.37|0
1652423220000|2022-05-13 06:27:00|36.77|33.41|36.69|33.33|36.77|33.41|36.67|33.31|0
1652423230000|2022-05-13 06:27:10|36.73|33.37|36.69|33.33|36.73|33.37|36.69|33.33|0
1652423240000|2022-05-13 06:27:20|36.73|33.37|36.77|33.41|36.77|33.41|36.73|33.37|0
1652423250000|2022-05-13 06:27:30|36.71|33.35|36.67|33.31|36.71|33.35|36.65|33.29|0
1652423260000|2022-05-13 06:27:40|36.62|33.26|36.62|33.26|36.62|33.26|36.62|33.26|0
1652423270000|2022-05-13 06:27:50|36.5|33.14|36.58|33.22|36.58|33.22|36.5|33.14|0
1652423280000|2022-05-13 06:28:00|36.62|33.26|36.62|33.26|36.62|33.26|36.58|33.22|0
1652423290000|2022-05-13 06:28:10|36.65|33.29|36.56|33.2|36.65|33.29|36.56|33.2|0
1652423300000|2022-05-13 06:28:20|36.54|33.18|36.58|33.22|36.58|33.22|36.54|33.18|0
1652423310000|2022-05-13 06:28:30|36.6|33.24|36.58|33.22|36.62|33.26|36.58|33.22|0
1652423320000|2022-05-13 06:28:40|36.54|33.18|36.48|33.12|36.54|33.18|36.48|33.12|0
1652423330000|2022-05-13 06:28:50|36.46|33.1|36.46|33.1|36.5|33.14|36.46|33.1|0
1652423340000|2022-05-13 06:29:00|36.43|33.07|36.43|33.07|36.46|33.1|36.43|33.07|0
1652423350000|2022-05-13 06:29:10|36.44|33.08|36.43|33.07|36.46|33.1|36.43|33.07|0
1652423360000|2022-05-13 06:29:20|36.39|33.03|36.43|33.07|36.43|33.07|36.39|33.03|0
1652423370000|2022-05-13 06:29:30|36.39|33.03|36.24|32.88|36.39|33.03|36.24|32.88|0
1652423380000|2022-05-13 06:29:40|36.27|32.91|36.35|32.99|36.37|33.01|36.27|32.91|0
1652423390000|2022-05-13 06:29:50|36.31|32.95|36.27|32.91|36.35|32.99|36.27|32.91|0
1652423400000|2022-05-13 06:30:00|36.24|32.88|36.35|32.99|36.35|32.99|36.24|32.88|0
1652423410000|2022-05-13 06:30:10|36.31|32.95|38.55|35.19|38.55|35.19|36.27|32.91|0
1652423420000|2022-05-13 06:30:20|38.52|35.16|38.4|35.04|38.52|35.16|38.4|35.04|0
1652423430000|2022-05-13 06:30:30|38.38|35.02|38.36|35|38.38|35.02|38.36|35|0
1652423440000|2022-05-13 06:30:40|38.32|34.96|37.84|34.48|38.34|34.98|37.84|34.48|0
1652423450000|2022-05-13 06:30:50|37.88|34.52|37.29|33.93|37.92|34.56|37.29|33.93|0
1652423460000|2022-05-13 06:31:00|37.25|33.89|37.15|33.79|37.25|33.89|37.15|33.79|0
1652423470000|2022-05-13 06:31:10|37.17|33.81|37.19|33.83|37.19|33.83|37.17|33.81|0
1652423480000|2022-05-13 06:31:20|37.25|33.89|37.25|33.89|37.25|33.89|37.21|33.85|0
1652423490000|2022-05-13 06:31:30|37.29|33.93|37.25|33.89|37.29|33.93|37.21|33.85|0
1652423500000|2022-05-13 06:31:40|37.27|33.91|37.25|33.89|37.27|33.91|37.25|33.89|0
1652423510000|2022-05-13 06:31:50|37.19|33.83|37.44|34.08|37.44|34.08|37.19|33.83|0
1652423520000|2022-05-13 06:32:00|37.46|34.1|37.44|34.08|37.46|34.1|37.44|34.08|0
1652423530000|2022-05-13 06:32:10|37.52|34.16|37.5|34.14|37.52|34.16|37.48|34.12|0
1652423540000|2022-05-13 06:32:20|37.52|34.16|37.5|34.14|37.52|34.16|37.48|34.12|0
1652423550000|2022-05-13 06:32:30|37.48|34.12|37.56|34.2|37.56|34.2|37.48|34.12|0
1652423560000|2022-05-13 06:32:40|37.52|34.16|37.48|34.12|37.52|34.16|37.48|34.12|0
1652423570000|2022-05-13 06:32:50|37.52|34.16|37.4|34.04|37.52|34.16|37.4|34.04|0
1652423580000|2022-05-13 06:33:00|37.44|34.08|37.42|34.06|37.44|34.08|37.42|34.06|0
1652423590000|2022-05-13 06:33:10|37.48|34.12|37.65|34.29|37.65|34.29|37.48|34.12|0
1652423600000|2022-05-13 06:33:20|37.67|34.31|37.71|34.35|37.71|34.35|37.67|34.31|0
1652423610000|2022-05-13 06:33:30|37.65|34.29|37.67|34.31|37.67|34.31|37.65|34.29|0
1652423620000|2022-05-13 06:33:40|37.69|34.33|37.79|34.43|37.79|34.43|37.69|34.33|0
1652423630000|2022-05-13 06:33:50|37.83|34.47|37.81|34.45|37.83|34.47|37.79|34.43|0
1652423640000|2022-05-13 06:34:00|37.75|34.39|37.75|34.39|37.79|34.43|37.75|34.39|0
1652423650000|2022-05-13 06:34:10|37.77|34.41|37.67|34.31|37.77|34.41|37.67|34.31|0
1652423660000|2022-05-13 06:34:20|37.63|34.27|37.63|34.27|37.67|34.31|37.63|34.27|0
1652423670000|2022-05-13 06:34:30|37.61|34.25|37.63|34.27|37.63|34.27|37.6|34.24|0
1652423680000|2022-05-13 06:34:40|37.67|34.31|37.67|34.31|37.67|34.31|37.63|34.27|0
1652423690000|2022-05-13 06:34:50|37.69|34.33|37.65|34.29|37.71|34.35|37.63|34.27|0
1652423700000|2022-05-13 06:35:00|37.69|34.33|37.73|34.37|37.73|34.37|37.69|34.33|0
1652423710000|2022-05-13 06:35:10|37.75|34.39|37.71|34.35|37.75|34.39|37.71|34.35|0
1652423720000|2022-05-13 06:35:20|37.69|34.33|37.71|34.35|37.71|34.35|37.67|34.31|0
1652423730000|2022-05-13 06:35:30|37.63|34.27|37.65|34.29|37.65|34.29|37.63|34.27|0
1652423740000|2022-05-13 06:35:40|37.69|34.33|37.75|34.39|37.75|34.39|37.69|34.33|0
1652423750000|2022-05-13 06:35:50|37.77|34.41|37.98|34.62|37.98|34.62|37.77|34.41|0
1652423760000|2022-05-13 06:36:00|37.94|34.58|38.02|34.66|38.02|34.66|37.94|34.58|0
1652423770000|2022-05-13 06:36:10|37.98|34.62|38.02|34.66|38.02|34.66|37.96|34.6|0
1652423780000|2022-05-13 06:36:20|38.06|34.7|38.08|34.72|38.08|34.72|38.06|34.7|0
1652423790000|2022-05-13 06:36:30|38.06|34.7|37.98|34.62|38.06|34.7|37.98|34.62|0
1652423800000|2022-05-13 06:36:40|38|34.64|38.04|34.68|38.04|34.68|38|34.64|0
1652423810000|2022-05-13 06:36:50|37.98|34.62|37.94|34.58|37.98|34.62|37.94|34.58|0
1652423820000|2022-05-13 06:37:00|37.92|34.56|37.94|34.58|38.02|34.66|37.92|34.56|0
1652423830000|2022-05-13 06:37:10|37.98|34.62|38.06|34.7|38.08|34.72|37.98|34.62|0
1652423840000|2022-05-13 06:37:20|38.04|34.68|37.98|34.62|38.06|34.7|37.94|34.58|0
1652423850000|2022-05-13 06:37:30|38.02|34.66|38.06|34.7|38.06|34.7|37.98|34.62|0
1652423860000|2022-05-13 06:37:40|38.02|34.66|38|34.64|38.06|34.7|38|34.64|0
1652423870000|2022-05-13 06:37:50|38.02|34.66|37.98|34.62|38.02|34.66|37.98|34.62|0
1652423880000|2022-05-13 06:38:00|38.02|34.66|37.98|34.62|38.02|34.66|37.98|34.62|0
1652423890000|2022-05-13 06:38:10|37.9|34.54|37.87|34.51|37.9|34.54|37.83|34.47|0
1652423900000|2022-05-13 06:38:20|37.85|34.49|37.83|34.47|37.85|34.49|37.83|34.47|0
1652423910000|2022-05-13 06:38:30|37.87|34.51|37.9|34.54|37.94|34.58|37.87|34.51|0
1652423920000|2022-05-13 06:38:40|37.92|34.56|37.98|34.62|37.98|34.62|37.92|34.56|0
1652423930000|2022-05-13 06:38:50|37.94|34.58|37.9|34.54|37.94|34.58|37.9|34.54|0
1652423940000|2022-05-13 06:39:00|37.92|34.56|37.9|34.54|37.92|34.56|37.9|34.54|0
1652423950000|2022-05-13 06:39:10|37.85|34.49|37.83|34.47|37.85|34.49|37.83|34.47|0
1652423960000|2022-05-13 06:39:20|37.87|34.51|37.87|34.51|37.87|34.51|37.87|34.51|0
1652423970000|2022-05-13 06:39:30|37.92|34.56|37.81|34.45|37.92|34.56|37.81|34.45|0
1652423980000|2022-05-13 06:39:40|37.79|34.43|37.83|34.47|37.83|34.47|37.79|34.43|0
1652423990000|2022-05-13 06:39:50|37.87|34.51|37.87|34.51|37.87|34.51|37.87|34.51|0
1652424000000|2022-05-13 06:40:00|37.94|34.58|37.87|34.51|37.94|34.58|37.87|34.51|0
1652424010000|2022-05-13 06:40:10|37.9|34.54|37.9|34.54|37.98|34.62|37.9|34.54|0
1652424020000|2022-05-13 06:40:20|37.94|34.58|37.98|34.62|37.98|34.62|37.94|34.58|0
1652424030000|2022-05-13 06:40:30|38.02|34.66|38.06|34.7|38.06|34.7|38.02|34.66|0
1652424040000|2022-05-13 06:40:40|38.02|34.66|37.98|34.62|38.02|34.66|37.98|34.62|0
1652424050000|2022-05-13 06:40:50|37.94|34.58|37.94|34.58|37.94|34.58|37.9|34.54|0
1652424060000|2022-05-13 06:41:00|37.92|34.56|37.92|34.56|37.92|34.56|37.92|34.56|0
1652424070000|2022-05-13 06:41:10|37.9|34.54|37.83|34.47|37.9|34.54|37.83|34.47|0
1652424080000|2022-05-13 06:41:20|37.84|34.48|37.75|34.39|37.84|34.48|37.75|34.39|0
1652424090000|2022-05-13 06:41:30|37.73|34.37|37.77|34.41|37.77|34.41|37.73|34.37|0
1652424100000|2022-05-13 06:41:40|37.75|34.39|37.79|34.43|37.79|34.43|37.75|34.39|0
1652424110000|2022-05-13 06:41:50|37.75|34.39|37.75|34.39|37.75|34.39|37.75|34.39|0
1652424120000|2022-05-13 06:42:00|37.79|34.43|37.67|34.31|37.79|34.43|37.67|34.31|0
1652424130000|2022-05-13 06:42:10|37.69|34.33|37.67|34.31|37.71|34.35|37.67|34.31|0
1652424140000|2022-05-13 06:42:20|37.69|34.33|37.69|34.33|37.71|34.35|37.69|34.33|0
1652424150000|2022-05-13 06:42:30|37.67|34.31|37.59|34.23|37.67|34.31|37.59|34.23|0
1652424160000|2022-05-13 06:42:40|37.61|34.25|37.52|34.16|37.61|34.25|37.52|34.16|0
1652424170000|2022-05-13 06:42:50|37.59|34.23|37.63|34.27|37.63|34.27|37.59|34.23|0
1652424180000|2022-05-13 06:43:00|37.67|34.31|37.67|34.31|37.71|34.35|37.67|34.31|0
1652424190000|2022-05-13 06:43:10|37.71|34.35|37.71|34.35|37.73|34.37|37.67|34.31|0
1652424200000|2022-05-13 06:43:20|37.69|34.33|37.71|34.35|37.71|34.35|37.67|34.31|0
1652424210000|2022-05-13 06:43:30|37.69|34.33|37.75|34.39|37.75|34.39|37.67|34.31|0
1652424220000|2022-05-13 06:43:40|37.79|34.43|37.77|34.41|37.79|34.43|37.75|34.39|0
1652424230000|2022-05-13 06:43:50|37.79|34.43|37.79|34.43|37.79|34.43|37.79|34.43|0
1652424240000|2022-05-13 06:44:00|37.86|34.5|37.86|34.5|37.86|34.5|37.86|34.5|0
1652424250000|2022-05-13 06:44:10|37.83|34.47|37.94|34.58|37.94|34.58|37.83|34.47|0
1652424260000|2022-05-13 06:44:20|37.98|34.62|37.98|34.62|37.98|34.62|37.94|34.58|0
1652424270000|2022-05-13 06:44:30|38.02|34.66|38.12|34.76|38.12|34.76|38.02|34.66|0
1652424280000|2022-05-13 06:44:40|38.14|34.78|38.21|34.85|38.21|34.85|38.14|34.78|0
1652424290000|2022-05-13 06:44:50|38.19|34.83|38.16|34.8|38.19|34.83|38.16|34.8|0
1652424300000|2022-05-13 06:45:00|38.14|34.78|38.25|34.89|38.25|34.89|38.14|34.78|0
1652424310000|2022-05-13 06:45:10|38.21|34.85|38.14|34.78|38.21|34.85|38.14|34.78|0
1652424320000|2022-05-13 06:45:20|38.16|34.8|38.18|34.82|38.18|34.82|38.16|34.8|0
1652424330000|2022-05-13 06:45:30|38.19|34.83|38.15|34.79|38.19|34.83|38.15|34.79|0
1652424340000|2022-05-13 06:45:40|38.14|34.78|38.14|34.78|38.14|34.78|38.14|34.78|0
1652424350000|2022-05-13 06:45:50|38.18|34.82|38.18|34.82|38.21|34.85|38.18|34.82|0
1652424360000|2022-05-13 06:46:00|38.15|34.79|38.06|34.7|38.15|34.79|38.06|34.7|0
1652424370000|2022-05-13 06:46:10|38.02|34.66|38.04|34.68|38.06|34.7|38.02|34.66|0
1652424380000|2022-05-13 06:46:20|37.98|34.62|38.02|34.66|38.02|34.66|37.98|34.62|0
1652424390000|2022-05-13 06:46:30|38|34.64|38|34.64|38|34.64|37.98|34.62|0
1652424400000|2022-05-13 06:46:40|38.02|34.66|38.08|34.72|38.1|34.74|38.02|34.66|0
1652424410000|2022-05-13 06:46:50|38.1|34.74|38.06|34.7|38.1|34.74|38.06|34.7|0
1652424420000|2022-05-13 06:47:00|38.02|34.66|37.96|34.6|38.04|34.68|37.96|34.6|0
1652424430000|2022-05-13 06:47:10|37.98|34.62|38.02|34.66|38.02|34.66|37.98|34.62|0
1652424440000|2022-05-13 06:47:20|38.06|34.7|38.1|34.74|38.1|34.74|38.06|34.7|0
1652424450000|2022-05-13 06:47:30|38.06|34.7|38.08|34.72|38.08|34.72|38.06|34.7|0
1652424460000|2022-05-13 06:47:40|38.1|34.74|38.1|34.74|38.1|34.74|38.1|34.74|0
1652424470000|2022-05-13 06:47:50|38.14|34.78|38.14|34.78|38.14|34.78|38.14|34.78|0
1652424480000|2022-05-13 06:48:00|38.17|34.81|38.14|34.78|38.17|34.81|38.1|34.74|0
1652424490000|2022-05-13 06:48:10|38.12|34.76|38.1|34.74|38.14|34.78|38.1|34.74|0
1652424500000|2022-05-13 06:48:20|38.14|34.78|38.14|34.78|38.14|34.78|38.14|34.78|0
1652424510000|2022-05-13 06:48:30|38.17|34.81|38.14|34.78|38.17|34.81|38.14|34.78|0
1652424520000|2022-05-13 06:48:40|38.17|34.81|38.17|34.81|38.17|34.81|38.15|34.79|0
1652424530000|2022-05-13 06:48:50|38.15|34.79|38.17|34.81|38.17|34.81|38.15|34.79|0
1652424540000|2022-05-13 06:49:00|38.25|34.89|38.37|35.01|38.37|35.01|38.21|34.85|0
1652424550000|2022-05-13 06:49:10|38.39|35.03|38.33|34.97|38.39|35.03|38.33|34.97|0
1652424560000|2022-05-13 06:49:20|38.35|34.99|38.37|35.01|38.41|35.05|38.35|34.99|0
1652424570000|2022-05-13 06:49:30|38.41|35.05|38.53|35.17|38.53|35.17|38.41|35.05|0
1652424580000|2022-05-13 06:49:40|38.45|35.09|38.45|35.09|38.45|35.09|38.45|35.09|0
1652424590000|2022-05-13 06:49:50|38.47|35.11|38.53|35.17|38.57|35.21|38.47|35.11|0
1652424610000|2022-05-13 06:50:10|38.49|35.13|38.55|35.19|38.55|35.19|38.49|35.13|0
1652424620000|2022-05-13 06:50:20|38.49|35.13|38.49|35.13|38.53|35.17|38.49|35.13|0
1652424630000|2022-05-13 06:50:30|38.53|35.17|38.49|35.13|38.53|35.17|38.45|35.09|0
1652424640000|2022-05-13 06:50:40|38.45|35.09|38.49|35.13|38.49|35.13|38.45|35.09|0
1652424650000|2022-05-13 06:50:50|38.51|35.15|38.53|35.17|38.53|35.17|38.49|35.13|0
1652424660000|2022-05-13 06:51:00|38.57|35.21|38.57|35.21|38.57|35.21|38.57|35.21|0
1652424670000|2022-05-13 06:51:10|38.53|35.17|38.53|35.17|38.53|35.17|38.53|35.17|0
1652424680000|2022-05-13 06:51:20|38.55|35.19|38.55|35.19|38.55|35.19|38.53|35.17|0
1652424690000|2022-05-13 06:51:30|38.53|35.17|38.51|35.15|38.53|35.17|38.51|35.15|0
1652424700000|2022-05-13 06:51:40|38.49|35.13|38.61|35.25|38.61|35.25|38.49|35.13|0
1652424710000|2022-05-13 06:51:50|38.58|35.22|38.57|35.21|38.61|35.25|38.57|35.21|0
1652424720000|2022-05-13 06:52:00|38.53|35.17|38.53|35.17|38.53|35.17|38.49|35.13|0
1652424730000|2022-05-13 06:52:10|38.55|35.19|38.53|35.17|38.55|35.19|38.53|35.17|0
1652424740000|2022-05-13 06:52:20|38.51|35.15|38.49|35.13|38.51|35.15|38.49|35.13|0
1652424750000|2022-05-13 06:52:30|38.47|35.11|38.47|35.11|38.49|35.13|38.45|35.09|0
1652424760000|2022-05-13 06:52:40|38.49|35.13|38.55|35.19|38.55|35.19|38.49|35.13|0
1652424770000|2022-05-13 06:52:50|38.57|35.21|38.53|35.17|38.58|35.22|38.53|35.17|0
1652424780000|2022-05-13 06:53:00|38.51|35.15|38.49|35.13|38.55|35.19|38.49|35.13|0
1652424790000|2022-05-13 06:53:10|38.47|35.11|38.45|35.09|38.47|35.11|38.45|35.09|0
1652424800000|2022-05-13 06:53:20|38.43|35.07|38.45|35.09|38.45|35.09|38.41|35.05|0
1652424810000|2022-05-13 06:53:30|38.43|35.07|38.37|35.01|38.43|35.07|38.37|35.01|0
1652424820000|2022-05-13 06:53:40|38.35|34.99|38.33|34.97|38.37|35.01|38.33|34.97|0
1652424830000|2022-05-13 06:53:50|38.37|35.01|38.35|34.99|38.37|35.01|38.35|34.99|0
1652424840000|2022-05-13 06:54:00|38.37|35.01|38.37|35.01|38.39|35.03|38.37|35.01|0
1652424850000|2022-05-13 06:54:10|38.41|35.05|38.39|35.03|38.41|35.05|38.37|35.01|0
1652424860000|2022-05-13 06:54:20|38.37|35.01|38.37|35.01|38.41|35.05|38.37|35.01|0
1652424870000|2022-05-13 06:54:30|38.33|34.97|38.21|34.85|38.33|34.97|38.21|34.85|0
1652424880000|2022-05-13 06:54:40|38.25|34.89|38.25|34.89|38.27|34.91|38.25|34.89|0
1652424890000|2022-05-13 06:54:50|38.29|34.93|38.37|35.01|38.37|35.01|38.29|34.93|0
1652424900000|2022-05-13 06:55:00|38.25|34.89|38.25|34.89|38.29|34.93|38.25|34.89|0
1652424910000|2022-05-13 06:55:10|38.29|34.93|38.33|34.97|38.33|34.97|38.29|34.93|0
1652424920000|2022-05-13 06:55:20|38.29|34.93|38.25|34.89|38.29|34.93|38.23|34.87|0
1652424930000|2022-05-13 06:55:30|38.33|34.97|38.25|34.89|38.33|34.97|38.25|34.89|0
1652424940000|2022-05-13 06:55:40|38.21|34.85|38.33|34.97|38.33|34.97|38.21|34.85|0
1652424950000|2022-05-13 06:55:50|38.29|34.93|38.35|34.99|38.37|35.01|38.29|34.93|0
1652424960000|2022-05-13 06:56:00|38.41|35.05|38.39|35.03|38.41|35.05|38.37|35.01|0
1652424970000|2022-05-13 06:56:10|38.37|35.01|38.37|35.01|38.45|35.09|38.37|35.01|0
1652424980000|2022-05-13 06:56:20|38.41|35.05|38.41|35.05|38.43|35.07|38.41|35.05|0
1652424990000|2022-05-13 06:56:30|38.37|35.01|38.41|35.05|38.41|35.05|38.37|35.01|0
1652425000000|2022-05-13 06:56:40|38.45|35.09|38.5|35.14|38.5|35.14|38.45|35.09|0
1652425010000|2022-05-13 06:56:50|38.49|35.13|38.43|35.07|38.49|35.13|38.41|35.05|0
1652425020000|2022-05-13 06:57:00|38.45|35.09|38.49|35.13|38.49|35.13|38.45|35.09|0
1652425030000|2022-05-13 06:57:10|38.45|35.09|38.52|35.16|38.56|35.2|38.45|35.09|0
1652425040000|2022-05-13 06:57:20|38.54|35.18|38.5|35.14|38.54|35.18|38.49|35.13|0
1652425050000|2022-05-13 06:57:30|38.52|35.16|38.46|35.1|38.52|35.16|38.45|35.09|0
1652425060000|2022-05-13 06:57:40|38.45|35.09|38.29|34.93|38.45|35.09|38.29|34.93|0
1652425070000|2022-05-13 06:57:50|38.27|34.91|38.33|34.97|38.33|34.97|38.27|34.91|0
1652425080000|2022-05-13 06:58:00|38.25|34.89|38.17|34.81|38.25|34.89|38.15|34.79|0
1652425090000|2022-05-13 06:58:10|38.13|34.77|38.09|34.73|38.13|34.77|38.09|34.73|0
1652425100000|2022-05-13 06:58:20|38.02|34.66|37.99|34.63|38.03|34.67|37.99|34.63|0
1652425110000|2022-05-13 06:58:30|38.02|34.66|38.13|34.77|38.15|34.79|38.02|34.66|0
1652425120000|2022-05-13 06:58:40|38.17|34.81|38.09|34.73|38.17|34.81|38.09|34.73|0
1652425130000|2022-05-13 06:58:50|38.13|34.77|38.05|34.69|38.13|34.77|37.98|34.62|0
1652425140000|2022-05-13 06:59:00|37.98|34.62|37.98|34.62|37.98|34.62|37.98|34.62|0
1652425150000|2022-05-13 06:59:10|37.99|34.63|38.07|34.71|38.07|34.71|37.99|34.63|0
1652425160000|2022-05-13 06:59:20|38.05|34.69|38.01|34.65|38.09|34.73|38.01|34.65|0
1652425170000|2022-05-13 06:59:30|37.98|34.62|38.05|34.69|38.05|34.69|37.96|34.6|0
1652425180000|2022-05-13 06:59:40|38.13|34.77|38.17|34.81|38.21|34.85|38.13|34.77|0
1652425190000|2022-05-13 06:59:50|38.13|34.77|38.13|34.77|38.17|34.81|38.11|34.75|0
1652425200000|2022-05-13 07:00:00|37.94|34.58|38.01|34.65|38.05|34.69|37.94|34.58|0
1652425210000|2022-05-13 07:00:10|37.94|34.58|37.59|34.23|37.94|34.58|37.59|34.23|0
1652425220000|2022-05-13 07:00:20|37.49|34.13|37.59|34.23|37.59|34.23|37.49|34.13|0
1652425230000|2022-05-13 07:00:30|37.57|34.21|37.66|34.3|37.67|34.31|37.57|34.21|0
1652425240000|2022-05-13 07:00:40|37.59|34.23|37.59|34.23|37.59|34.23|37.59|34.23|0
1652425250000|2022-05-13 07:00:50|37.55|34.19|37.51|34.15|37.55|34.19|37.47|34.11|0
1652425260000|2022-05-13 07:01:00|37.55|34.19|37.32|33.96|37.55|34.19|37.32|33.96|0
1652425270000|2022-05-13 07:01:10|37.51|34.15|37.39|34.03|37.51|34.15|37.39|34.03|0
1652425280000|2022-05-13 07:01:20|37.32|33.96|37.28|33.92|37.32|33.96|37.28|33.92|0
1652425290000|2022-05-13 07:01:30|37.36|34|37.47|34.11|37.47|34.11|37.36|34|0
1652425300000|2022-05-13 07:01:40|37.45|34.09|37.43|34.07|37.45|34.09|37.43|34.07|0
1652425310000|2022-05-13 07:01:50|37.36|34|37.32|33.96|37.36|34|37.28|33.92|0
1652425320000|2022-05-13 07:02:00|37.28|33.92|36.92|33.56|37.28|33.92|36.92|33.56|0
1652425330000|2022-05-13 07:02:10|36.94|33.58|37.09|33.73|37.09|33.73|36.88|33.52|0
1652425340000|2022-05-13 07:02:20|37.13|33.77|37.13|33.77|37.13|33.77|37.09|33.73|0
1652425350000|2022-05-13 07:02:30|36.97|33.61|37.03|33.67|37.05|33.69|36.97|33.61|0
1652425360000|2022-05-13 07:02:40|37.01|33.65|36.93|33.57|37.01|33.65|36.93|33.57|0
1652425370000|2022-05-13 07:02:50|36.92|33.56|36.8|33.44|36.92|33.56|36.8|33.44|0
1652425380000|2022-05-13 07:03:00|36.74|33.38|36.86|33.5|36.86|33.5|36.74|33.38|0
1652425390000|2022-05-13 07:03:10|36.93|33.57|37.03|33.67|37.03|33.67|36.93|33.57|0
1652425400000|2022-05-13 07:03:20|37.01|33.65|36.93|33.57|37.01|33.65|36.93|33.57|0
1652425410000|2022-05-13 07:03:30|36.97|33.61|36.97|33.61|36.97|33.61|36.97|33.61|0
1652425420000|2022-05-13 07:03:40|37.01|33.65|36.93|33.57|37.05|33.69|36.93|33.57|0
1652425430000|2022-05-13 07:03:50|36.95|33.59|36.84|33.48|36.95|33.59|36.84|33.48|0
1652425440000|2022-05-13 07:04:00|36.99|33.63|36.86|33.5|36.99|33.63|36.86|33.5|0
1652425450000|2022-05-13 07:04:10|36.99|33.63|36.93|33.57|36.99|33.63|36.93|33.57|0
1652425460000|2022-05-13 07:04:20|36.99|33.63|36.97|33.61|37.03|33.67|36.9|33.54|0
1652425470000|2022-05-13 07:04:30|36.93|33.57|36.93|33.57|37.03|33.67|36.91|33.55|0
1652425480000|2022-05-13 07:04:40|37.03|33.67|36.95|33.59|37.07|33.71|36.95|33.59|0
1652425490000|2022-05-13 07:04:50|36.97|33.61|37.05|33.69|37.05|33.69|36.95|33.59|0
1652425500000|2022-05-13 07:05:00|36.71|33.83|36.58|33.7|36.71|33.83|36.58|33.7|0
1652425510000|2022-05-13 07:05:10|36.56|33.68|36.6|33.72|36.6|33.72|36.54|33.66|0
1652425520000|2022-05-13 07:05:20|36.66|33.78|36.58|33.7|36.69|33.81|36.58|33.7|0
1652425530000|2022-05-13 07:05:30|36.5|33.62|36.37|33.49|36.5|33.62|36.35|33.47|0
1652425540000|2022-05-13 07:05:40|36.31|33.43|36.39|33.51|36.39|33.51|36.31|33.43|0
1652425550000|2022-05-13 07:05:50|36.5|33.62|36.43|33.55|36.54|33.66|36.43|33.55|0
1652425560000|2022-05-13 07:06:00|36.47|33.59|36.31|33.43|36.47|33.59|36.31|33.43|0
1652425570000|2022-05-13 07:06:10|36.24|33.36|36.31|33.43|36.47|33.59|36.24|33.36|0
1652425580000|2022-05-13 07:06:20|36.35|33.47|36.45|33.57|36.47|33.59|36.35|33.47|0
1652425590000|2022-05-13 07:06:30|36.54|33.66|36.54|33.66|36.62|33.74|36.54|33.66|0
1652425600000|2022-05-13 07:06:40|36.5|33.62|36.52|33.64|36.52|33.64|36.45|33.57|0
1652425610000|2022-05-13 07:06:50|36.5|33.62|36.48|33.6|36.5|33.62|36.41|33.53|0
1652425620000|2022-05-13 07:07:00|36.47|33.59|36.54|33.66|36.56|33.68|36.47|33.59|0
1652425630000|2022-05-13 07:07:10|36.5|33.62|36.58|33.7|36.58|33.7|36.5|33.62|0
1652425640000|2022-05-13 07:07:20|36.62|33.74|36.58|33.7|36.66|33.78|36.58|33.7|0
1652425650000|2022-05-13 07:07:30|36.5|33.62|36.66|33.78|36.66|33.78|36.5|33.62|0
1652425660000|2022-05-13 07:07:40|36.71|33.83|36.71|33.83|36.71|33.83|36.71|33.83|0
1652425670000|2022-05-13 07:07:50|36.73|33.85|36.75|33.87|36.75|33.87|36.62|33.74|0
1652425680000|2022-05-13 07:08:00|36.69|33.81|36.75|33.87|36.75|33.87|36.58|33.7|0
1652425690000|2022-05-13 07:08:10|36.77|33.89|36.75|33.87|36.83|33.95|36.75|33.87|0
1652425700000|2022-05-13 07:08:20|36.77|33.89|36.81|33.93|36.81|33.93|36.73|33.85|0
1652425710000|2022-05-13 07:08:30|36.75|33.87|36.81|33.93|36.81|33.93|36.75|33.87|0
1652425720000|2022-05-13 07:08:40|36.88|34|36.81|33.93|36.92|34.04|36.81|33.93|0
1652425730000|2022-05-13 07:08:50|36.85|33.97|36.85|33.97|36.9|34.02|36.85|33.97|0
1652425740000|2022-05-13 07:09:00|36.81|33.93|36.65|33.77|36.81|33.93|36.65|33.77|0
1652425750000|2022-05-13 07:09:10|36.9|34.02|36.85|33.97|36.92|34.04|36.85|33.97|0
1652425760000|2022-05-13 07:09:20|36.9|34.02|36.96|34.08|36.96|34.08|36.9|34.02|0
1652425770000|2022-05-13 07:09:30|37.09|34.21|37|34.12|37.09|34.21|37|34.12|0
1652425780000|2022-05-13 07:09:40|36.92|34.04|36.96|34.08|37.04|34.16|36.92|34.04|0
1652425790000|2022-05-13 07:09:50|37|34.12|36.96|34.08|37|34.12|36.88|34|0
1652425800000|2022-05-13 07:10:00|37|34.12|36.94|34.06|37.02|34.14|36.94|34.06|0
1652425810000|2022-05-13 07:10:10|37.04|34.16|37|34.12|37.04|34.16|37|34.12|0
1652425820000|2022-05-13 07:10:20|37.04|34.16|36.96|34.08|37.04|34.16|36.92|34.04|0
1652425830000|2022-05-13 07:10:30|37|34.12|36.94|34.06|37|34.12|36.94|34.06|0
1652425840000|2022-05-13 07:10:40|36.96|34.08|36.92|34.04|37|34.12|36.92|34.04|0
1652425850000|2022-05-13 07:10:50|36.88|34|36.98|34.1|37|34.12|36.88|34|0
1652425860000|2022-05-13 07:11:00|37.15|34.27|37.15|34.27|37.27|34.39|37.15|34.27|0
1652425870000|2022-05-13 07:11:10|37.19|34.31|37.31|34.43|37.31|34.43|37.19|34.31|0
1652425880000|2022-05-13 07:11:20|37.29|34.41|37.32|34.44|37.32|34.44|37.27|34.39|0
1652425890000|2022-05-13 07:11:30|37.36|34.48|37.34|34.46|37.36|34.48|37.27|34.39|0
1652425900000|2022-05-13 07:11:40|37.36|34.48|37.38|34.5|37.38|34.5|37.36|34.48|0
1652425910000|2022-05-13 07:11:50|37.46|34.58|37.46|34.58|37.46|34.58|37.42|34.54|0
1652425920000|2022-05-13 07:12:00|37.5|34.62|37.54|34.66|37.54|34.66|37.5|34.62|0
1652425930000|2022-05-13 07:12:10|37.46|34.58|37.46|34.58|37.54|34.66|37.46|34.58|0
1652425940000|2022-05-13 07:12:20|37.62|34.74|37.75|34.87|37.75|34.87|37.62|34.74|0
1652425950000|2022-05-13 07:12:30|37.81|34.93|37.75|34.87|37.81|34.93|37.71|34.83|0
1652425960000|2022-05-13 07:12:40|37.73|34.85|37.77|34.89|37.77|34.89|37.73|34.85|0
1652425970000|2022-05-13 07:12:50|37.87|34.99|37.81|34.93|37.87|34.99|37.81|34.93|0
1652425980000|2022-05-13 07:13:00|37.79|34.91|37.63|34.75|37.79|34.91|37.63|34.75|0
1652425990000|2022-05-13 07:13:10|37.69|34.81|37.59|34.71|37.69|34.81|37.59|34.71|0
1652426000000|2022-05-13 07:13:20|37.58|34.7|37.42|34.54|37.58|34.7|37.42|34.54|0
1652426010000|2022-05-13 07:13:30|37.4|34.52|37.36|34.48|37.42|34.54|37.36|34.48|0
1652426020000|2022-05-13 07:13:40|37.31|34.43|37.31|34.43|37.31|34.43|37.27|34.39|0
1652426030000|2022-05-13 07:13:50|37.28|34.4|37.3|34.42|37.3|34.42|37.25|34.37|0
1652426040000|2022-05-13 07:14:00|37.34|34.46|37.52|34.64|37.52|34.64|37.34|34.46|0
1652426050000|2022-05-13 07:14:10|37.56|34.68|37.54|34.66|37.56|34.68|37.48|34.6|0
1652426060000|2022-05-13 07:14:20|37.61|34.73|37.42|34.54|37.65|34.77|37.42|34.54|0
1652426070000|2022-05-13 07:14:30|37.38|34.5|37.48|34.6|37.52|34.64|37.38|34.5|0
1652426080000|2022-05-13 07:14:40|37.5|34.62|37.46|34.58|37.54|34.66|37.46|34.58|0
1652426090000|2022-05-13 07:14:50|37.5|34.62|37.42|34.54|37.5|34.62|37.42|34.54|0
1652426100000|2022-05-13 07:15:00|37.44|34.56|37.5|34.62|37.5|34.62|37.44|34.56|0
1652426110000|2022-05-13 07:15:10|37.56|34.68|37.69|34.81|37.69|34.81|37.56|34.68|0
1652426120000|2022-05-13 07:15:20|37.89|35.01|37.93|35.05|37.93|35.05|37.89|35.01|0
1652426130000|2022-05-13 07:15:30|37.94|35.06|37.73|34.85|37.94|35.06|37.73|34.85|0
1652426140000|2022-05-13 07:15:40|37.81|34.93|37.79|34.91|37.81|34.93|37.79|34.91|0
1652426150000|2022-05-13 07:15:50|37.73|34.85|37.77|34.89|37.77|34.89|37.73|34.85|0
1652426160000|2022-05-13 07:16:00|37.67|34.79|37.58|34.7|37.67|34.79|37.58|34.7|0
1652426170000|2022-05-13 07:16:10|37.56|34.68|37.56|34.68|37.65|34.77|37.56|34.68|0
1652426180000|2022-05-13 07:16:20|37.59|34.71|37.77|34.89|37.77|34.89|37.59|34.71|0
1652426190000|2022-05-13 07:16:30|37.85|34.97|37.65|34.77|37.85|34.97|37.65|34.77|0
1652426200000|2022-05-13 07:16:40|37.54|34.66|37.58|34.7|37.58|34.7|37.54|34.66|0
1652426210000|2022-05-13 07:16:50|37.61|34.73|37.34|34.46|37.61|34.73|37.34|34.46|0
1652426220000|2022-05-13 07:17:00|37.38|34.5|37.4|34.52|37.4|34.52|37.36|34.48|0
1652426230000|2022-05-13 07:17:10|37.36|34.48|37.27|34.39|37.36|34.48|37.27|34.39|0
1652426240000|2022-05-13 07:17:20|37.23|34.35|36.96|34.08|37.23|34.35|36.96|34.08|0
1652426250000|2022-05-13 07:17:30|37|34.12|36.84|33.96|37|34.12|36.84|33.96|0
1652426260000|2022-05-13 07:17:40|36.77|33.89|36.71|33.83|36.77|33.89|36.71|33.83|0
1652426270000|2022-05-13 07:17:50|36.8|33.92|36.88|34|36.92|34.04|36.8|33.92|0
1652426280000|2022-05-13 07:18:00|36.54|33.66|36.56|33.68|36.61|33.73|36.54|33.66|0
1652426290000|2022-05-13 07:18:10|36.69|33.81|36.78|33.9|36.8|33.92|36.69|33.81|0
1652426300000|2022-05-13 07:18:20|36.8|33.92|36.84|33.96|36.84|33.96|36.8|33.92|0
1652426310000|2022-05-13 07:18:30|36.8|33.92|36.86|33.98|36.86|33.98|36.8|33.92|0
1652426320000|2022-05-13 07:18:40|36.96|34.08|36.88|34|36.96|34.08|36.88|34|0
1652426330000|2022-05-13 07:18:50|36.92|34.04|36.96|34.08|36.96|34.08|36.92|34.04|0
1652426340000|2022-05-13 07:19:00|36.92|34.04|36.96|34.08|36.96|34.08|36.82|33.94|0
1652426350000|2022-05-13 07:19:10|36.92|34.04|36.92|34.04|36.92|34.04|36.88|34|0
1652426360000|2022-05-13 07:19:20|37.03|34.15|37.03|34.15|37.07|34.19|37.03|34.15|0
1652426370000|2022-05-13 07:19:30|37.01|34.13|36.92|34.04|37.01|34.13|36.92|34.04|0
1652426380000|2022-05-13 07:19:40|36.9|34.02|36.92|34.04|36.92|34.04|36.9|34.02|0
1652426390000|2022-05-13 07:19:50|37|34.12|37|34.12|37|34.12|36.96|34.08|0
1652426400000|2022-05-13 07:20:00|37.01|34.13|36.84|33.96|37.01|34.13|36.77|33.89|0
1652426410000|2022-05-13 07:20:10|36.88|34|36.96|34.08|36.96|34.08|36.82|33.94|0
1652426420000|2022-05-13 07:20:20|36.94|34.06|37.28|34.4|37.28|34.4|36.94|34.06|0
1652426430000|2022-05-13 07:20:30|37.3|34.42|37.23|34.35|37.32|34.44|37.21|34.33|0
1652426440000|2022-05-13 07:20:40|37.19|34.31|37.23|34.35|37.23|34.35|37.19|34.31|0
1652426450000|2022-05-13 07:20:50|37.15|34.27|37.05|34.17|37.15|34.27|37.05|34.17|0
1652426460000|2022-05-13 07:21:00|37.17|34.29|37|34.12|37.19|34.31|37|34.12|0
1652426470000|2022-05-13 07:21:10|37.11|34.23|37.15|34.27|37.15|34.27|37.11|34.23|0
1652426480000|2022-05-13 07:21:20|37.17|34.29|37.19|34.31|37.24|34.36|37.17|34.29|0
1652426490000|2022-05-13 07:21:30|37.13|34.25|37.09|34.21|37.15|34.27|37.09|34.21|0
1652426500000|2022-05-13 07:21:40|37.07|34.19|37.07|34.19|37.11|34.23|37.07|34.19|0
1652426510000|2022-05-13 07:21:50|37.26|34.38|37.28|34.4|37.28|34.4|37.26|34.38|0
1652426520000|2022-05-13 07:22:00|37.42|34.54|37.53|34.65|37.53|34.65|37.42|34.54|0
1652426530000|2022-05-13 07:22:10|37.61|34.73|37.51|34.63|37.61|34.73|37.51|34.63|0
1652426540000|2022-05-13 07:22:20|37.53|34.65|37.55|34.67|37.57|34.69|37.53|34.65|0
1652426550000|2022-05-13 07:22:30|37.38|34.5|37.38|34.5|37.38|34.5|37.34|34.46|0
1652426560000|2022-05-13 07:22:40|37.34|34.46|37.3|34.42|37.34|34.46|37.23|34.35|0
1652426570000|2022-05-13 07:22:50|37.36|34.48|37.48|34.6|37.48|34.6|37.36|34.48|0
1652426580000|2022-05-13 07:23:00|37.46|34.58|37.5|34.62|37.5|34.62|37.36|34.48|0
1652426590000|2022-05-13 07:23:10|37.42|34.54|37.65|34.77|37.65|34.77|37.42|34.54|0
1652426600000|2022-05-13 07:23:20|37.69|34.81|37.81|34.93|37.85|34.97|37.69|34.81|0
1652426610000|2022-05-13 07:23:30|37.98|35.1|38.04|35.16|38.04|35.16|37.98|35.1|0
1652426620000|2022-05-13 07:23:40|37.94|35.06|38.12|35.24|38.12|35.24|37.94|35.06|0
1652426630000|2022-05-13 07:23:50|38.08|35.2|38.04|35.16|38.08|35.2|38|35.12|0
1652426640000|2022-05-13 07:24:00|38.06|35.18|38.36|35.48|38.36|35.48|38.06|35.18|0
1652426650000|2022-05-13 07:24:10|38.43|35.55|38.51|35.63|38.55|35.67|38.39|35.51|0
1652426660000|2022-05-13 07:24:20|38.55|35.67|38.55|35.67|38.55|35.67|38.55|35.67|0
1652426670000|2022-05-13 07:24:30|38.63|35.75|38.71|35.83|38.71|35.83|38.63|35.75|0
1652426680000|2022-05-13 07:24:40|38.67|35.79|38.63|35.75|38.71|35.83|38.63|35.75|0
1652426690000|2022-05-13 07:24:50|38.65|35.77|38.45|35.57|38.65|35.77|38.45|35.57|0
1652426700000|2022-05-13 07:25:00|38.51|35.63|38.63|35.75|38.63|35.75|38.51|35.63|0
1652426710000|2022-05-13 07:25:10|38.55|35.67|38.51|35.63|38.57|35.69|38.51|35.63|0
1652426720000|2022-05-13 07:25:20|38.43|35.55|38.39|35.51|38.43|35.55|38.39|35.51|0
1652426730000|2022-05-13 07:25:30|38.32|35.44|38.24|35.36|38.32|35.44|38.24|35.36|0
1652426740000|2022-05-13 07:25:40|38.16|35.28|38.2|35.32|38.2|35.32|38.16|35.28|0
1652426750000|2022-05-13 07:25:50|38.14|35.26|38.02|35.14|38.14|35.26|37.96|35.08|0
1652426760000|2022-05-13 07:26:00|38|35.12|38.06|35.18|38.06|35.18|38|35.12|0
1652426770000|2022-05-13 07:26:10|37.96|35.08|37.81|34.93|37.96|35.08|37.81|34.93|0
1652426780000|2022-05-13 07:26:20|37.82|34.94|37.69|34.81|37.82|34.94|37.69|34.81|0
1652426790000|2022-05-13 07:26:30|37.61|34.73|37.59|34.71|37.61|34.73|37.57|34.69|0
1652426800000|2022-05-13 07:26:40|37.61|34.73|37.49|34.61|37.61|34.73|37.49|34.61|0
1652426810000|2022-05-13 07:26:50|37.61|34.73|37.57|34.69|37.61|34.73|37.53|34.65|0
1652426820000|2022-05-13 07:27:00|37.49|34.61|37.57|34.69|37.57|34.69|37.49|34.61|0
1652426830000|2022-05-13 07:27:10|37.53|34.65|37.61|34.73|37.61|34.73|37.53|34.65|0
1652426840000|2022-05-13 07:27:20|37.57|34.69|37.59|34.71|37.59|34.71|37.57|34.69|0
1652426850000|2022-05-13 07:27:30|37.61|34.73|37.57|34.69|37.61|34.73|37.57|34.69|0
1652426860000|2022-05-13 07:27:40|37.61|34.73|37.92|35.04|37.92|35.04|37.61|34.73|0
1652426870000|2022-05-13 07:27:50|37.96|35.08|38|35.12|38.22|35.34|37.96|35.08|0
1652426880000|2022-05-13 07:28:00|38.02|35.14|38.16|35.28|38.16|35.28|38.02|35.14|0
1652426890000|2022-05-13 07:28:10|38.14|35.26|38.24|35.36|38.28|35.4|38.14|35.26|0
1652426900000|2022-05-13 07:28:20|38.16|35.28|38.08|35.2|38.25|35.37|38.08|35.2|0
1652426910000|2022-05-13 07:28:30|38.18|35.3|38.24|35.36|38.28|35.4|38.18|35.3|0
1652426920000|2022-05-13 07:28:40|38.31|35.43|38.33|35.45|38.33|35.45|38.31|35.43|0
1652426930000|2022-05-13 07:28:50|38.35|35.47|38.25|35.37|38.35|35.47|38.25|35.37|0
1652426940000|2022-05-13 07:29:00|38.49|35.61|38.67|35.79|38.67|35.79|38.49|35.61|0
1652426950000|2022-05-13 07:29:10|38.61|35.73|38.75|35.87|38.75|35.87|38.61|35.73|0
1652426960000|2022-05-13 07:29:20|38.65|35.77|38.43|35.55|38.65|35.77|38.43|35.55|0
1652426970000|2022-05-13 07:29:30|38.47|35.59|38.71|35.83|38.73|35.85|38.47|35.59|0
1652426980000|2022-05-13 07:29:40|38.59|35.71|38.47|35.59|38.59|35.71|38.47|35.59|0
1652426990000|2022-05-13 07:29:50|38.59|35.71|38.59|35.71|38.65|35.77|38.55|35.67|0
1652427000000|2022-05-13 07:30:00|38.67|35.79|38.63|35.75|38.71|35.83|38.63|35.75|0
1652427010000|2022-05-13 07:30:10|38.59|35.71|38.47|35.59|38.59|35.71|38.47|35.59|0
1652427020000|2022-05-13 07:30:20|38.55|35.67|38.51|35.63|38.55|35.67|38.51|35.63|0
1652427030000|2022-05-13 07:30:30|38.55|35.67|38.51|35.63|38.55|35.67|38.51|35.63|0
1652427040000|2022-05-13 07:30:40|38.53|35.65|38.69|35.81|38.69|35.81|38.53|35.65|0
1652427050000|2022-05-13 07:30:50|38.67|35.79|38.69|35.81|38.69|35.81|38.67|35.79|0
1652427060000|2022-05-13 07:31:00|38.75|35.87|38.77|35.89|38.79|35.91|38.75|35.87|0
1652427070000|2022-05-13 07:31:10|38.81|35.93|38.93|36.05|38.93|36.05|38.81|35.93|0
1652427080000|2022-05-13 07:31:20|38.99|36.11|39.07|36.19|39.07|36.19|38.91|36.03|0
1652427090000|2022-05-13 07:31:30|39.11|36.23|39.25|36.37|39.25|36.37|39.11|36.23|0
1652427100000|2022-05-13 07:31:40|39.15|36.27|39.31|36.43|39.31|36.43|39.11|36.23|0
1652427110000|2022-05-13 07:31:50|39.27|36.39|39.31|36.43|39.31|36.43|39.27|36.39|0
1652427120000|2022-05-13 07:32:00|39.27|36.39|39.35|36.47|39.35|36.47|39.27|36.39|0
1652427130000|2022-05-13 07:32:10|39.31|36.43|39.31|36.43|39.31|36.43|39.15|36.27|0
1652427140000|2022-05-13 07:32:20|39.35|36.47|39.27|36.39|39.39|36.51|39.27|36.39|0
1652427150000|2022-05-13 07:32:30|39.17|36.29|38.21|35.33|40|37.12|38.17|35.29|0
1652427160000|2022-05-13 07:32:40|38.25|35.37|38.33|35.45|38.33|35.45|38.25|35.37|0
1652427170000|2022-05-13 07:32:50|38.92|36.04|38.84|35.96|38.92|36.04|38.84|35.96|0
1652427180000|2022-05-13 07:33:00|38.9|36.02|38.86|35.98|38.9|36.02|38.82|35.94|0
1652427190000|2022-05-13 07:33:10|38.82|35.94|38.86|35.98|38.86|35.98|38.82|35.94|0
1652427200000|2022-05-13 07:33:20|38.9|36.02|38.9|36.02|38.92|36.04|38.9|36.02|0
1652427210000|2022-05-13 07:33:30|38.86|35.98|38.86|35.98|38.86|35.98|38.86|35.98|0
1652427220000|2022-05-13 07:33:40|38.92|36.04|39.18|36.3|39.18|36.3|38.92|36.04|0
1652427230000|2022-05-13 07:33:50|39.1|36.22|39.14|36.26|39.16|36.28|39.06|36.18|0
1652427240000|2022-05-13 07:34:00|39.1|36.22|39.16|36.28|39.16|36.28|39.02|36.14|0
1652427250000|2022-05-13 07:34:10|39.1|36.22|39.14|36.26|39.14|36.26|39.1|36.22|0
1652427260000|2022-05-13 07:34:20|39.18|36.3|39.14|36.26|39.24|36.36|39.14|36.26|0
1652427270000|2022-05-13 07:34:30|39.22|36.34|39.22|36.34|39.22|36.34|39.14|36.26|0
1652427280000|2022-05-13 07:34:40|39.26|36.38|39.5|36.62|39.5|36.62|39.22|36.34|0
1652427290000|2022-05-13 07:34:50|39.42|36.54|39.5|36.62|39.5|36.62|39.42|36.54|0
1652427300000|2022-05-13 07:35:00|39.48|36.6|39.3|36.42|39.48|36.6|39.28|36.4|0
1652427310000|2022-05-13 07:35:10|39.36|36.48|39.38|36.5|39.42|36.54|39.36|36.48|0
1652427320000|2022-05-13 07:35:20|39.46|36.58|39.42|36.54|39.5|36.62|39.42|36.54|0
1652427330000|2022-05-13 07:35:30|39.38|36.5|39.46|36.58|39.5|36.62|39.38|36.5|0
1652427340000|2022-05-13 07:35:40|39.5|36.62|39.42|36.54|39.5|36.62|39.42|36.54|0
1652427350000|2022-05-13 07:35:50|39.46|36.58|39.42|36.54|39.5|36.62|39.42|36.54|0
1652427360000|2022-05-13 07:36:00|39.38|36.5|39.26|36.38|39.38|36.5|39.26|36.38|0
1652427370000|2022-05-13 07:36:10|39.34|36.46|39.32|36.44|39.42|36.54|39.32|36.44|0
1652427380000|2022-05-13 07:36:20|39.38|36.5|39.32|36.44|39.38|36.5|39.32|36.44|0
1652427390000|2022-05-13 07:36:30|39.3|36.42|39.48|36.6|39.48|36.6|39.3|36.42|0
1652427400000|2022-05-13 07:36:40|39.46|36.58|39.38|36.5|39.46|36.58|39.36|36.48|0
1652427410000|2022-05-13 07:36:50|39.34|36.46|39.38|36.5|39.38|36.5|39.32|36.44|0
1652427420000|2022-05-13 07:37:00|39.3|36.42|39.42|36.54|39.42|36.54|39.3|36.42|0
1652427430000|2022-05-13 07:37:10|39.38|36.5|39.38|36.5|39.44|36.56|39.34|36.46|0
1652427440000|2022-05-13 07:37:20|39.26|36.38|39.38|36.5|39.4|36.52|39.26|36.38|0
1652427450000|2022-05-13 07:37:30|39.34|36.46|39.34|36.46|39.34|36.46|39.34|36.46|0
1652427460000|2022-05-13 07:37:40|39.3|36.42|39.38|36.5|39.38|36.5|39.3|36.42|0
1652427470000|2022-05-13 07:37:50|39.4|36.52|39.5|36.62|39.5|36.62|39.4|36.52|0
1652427480000|2022-05-13 07:38:00|39.48|36.6|39.46|36.58|39.48|36.6|39.46|36.58|0
1652427490000|2022-05-13 07:38:10|39.5|36.62|39.5|36.62|39.5|36.62|39.5|36.62|0
1652427500000|2022-05-13 07:38:20|39.46|36.58|39.5|36.62|39.5|36.62|39.42|36.54|0
1652427510000|2022-05-13 07:38:30|39.46|36.58|39.5|36.62|39.5|36.62|39.46|36.58|0
1652427520000|2022-05-13 07:38:40|39.48|36.6|39.5|36.62|39.5|36.62|39.48|36.6|0
1652427530000|2022-05-13 07:38:50|39.46|36.58|39.42|36.54|39.48|36.6|39.42|36.54|0
1652427540000|2022-05-13 07:39:00|39.46|36.58|39.5|36.62|39.5|36.62|39.46|36.58|0
1652427560000|2022-05-13 07:39:20|39.46|36.58|39.5|36.62|39.5|36.62|39.46|36.58|0
1652427570000|2022-05-13 07:39:30|39.46|36.58|39.5|36.62|39.5|36.62|39.46|36.58|0
1652427580000|2022-05-13 07:39:40|39.46|36.58|39.5|36.62|39.5|36.62|39.46|36.58|0
1652427590000|2022-05-13 07:39:50|39.46|36.58|39.5|36.62|39.5|36.62|39.46|36.58|0
1652427600000|2022-05-13 07:40:00|39.46|36.58|39.42|36.54|39.46|36.58|39.42|36.54|0
1652427610000|2022-05-13 07:40:10|39.44|36.56|39.42|36.54|39.44|36.56|39.42|36.54|0
1652427620000|2022-05-13 07:40:20|39.46|36.58|39.46|36.58|39.46|36.58|39.38|36.5|0
1652427630000|2022-05-13 07:40:30|39.38|36.5|39.18|36.3|39.38|36.5|39.18|36.3|0
1652427640000|2022-05-13 07:40:40|39.1|36.22|38.94|36.06|39.1|36.22|38.94|36.06|0
1652427650000|2022-05-13 07:40:50|38.92|36.04|38.96|36.08|39.02|36.14|38.92|36.04|0
1652427660000|2022-05-13 07:41:00|39.08|36.2|39.02|36.14|39.08|36.2|38.94|36.06|0
1652427670000|2022-05-13 07:41:10|38.96|36.08|39.02|36.14|39.02|36.14|38.94|36.06|0
1652427680000|2022-05-13 07:41:20|38.98|36.1|39|36.12|39|36.12|38.94|36.06|0
1652427690000|2022-05-13 07:41:30|38.94|36.06|39.02|36.14|39.02|36.14|38.9|36.02|0
1652427700000|2022-05-13 07:41:40|38.94|36.06|38.92|36.04|38.94|36.06|38.9|36.02|0
1652427710000|2022-05-13 07:41:50|38.94|36.06|38.86|35.98|38.94|36.06|38.86|35.98|0
1652427720000|2022-05-13 07:42:00|38.92|36.04|38.86|35.98|38.92|36.04|38.86|35.98|0
1652427730000|2022-05-13 07:42:10|38.98|36.1|39.02|36.14|39.02|36.14|38.98|36.1|0
1652427740000|2022-05-13 07:42:20|38.88|36|38.98|36.1|39.02|36.14|38.88|36|0
1652427750000|2022-05-13 07:42:30|38.94|36.06|38.92|36.04|38.96|36.08|38.92|36.04|0
1652427760000|2022-05-13 07:42:40|38.96|36.08|38.9|36.02|38.96|36.08|38.88|36|0
1652427770000|2022-05-13 07:42:50|38.98|36.1|38.9|36.02|38.98|36.1|38.9|36.02|0
1652427780000|2022-05-13 07:43:00|38.98|36.1|39|36.12|39|36.12|38.98|36.1|0
1652427790000|2022-05-13 07:43:10|38.96|36.08|38.9|36.02|38.96|36.08|38.9|36.02|0
1652427800000|2022-05-13 07:43:20|38.91|36.03|38.94|36.06|38.94|36.06|38.87|35.99|0
1652427810000|2022-05-13 07:43:30|38.99|36.11|39.06|36.18|39.06|36.18|38.99|36.11|0
1652427820000|2022-05-13 07:43:40|39.14|36.26|39.1|36.22|39.18|36.3|39.1|36.22|0
1652427830000|2022-05-13 07:43:50|39.06|36.18|38.94|36.06|39.1|36.22|38.94|36.06|0
1652427840000|2022-05-13 07:44:00|38.9|36.02|38.98|36.1|38.98|36.1|38.9|36.02|0
1652427850000|2022-05-13 07:44:10|38.94|36.06|38.9|36.02|38.95|36.07|38.9|36.02|0
1652427860000|2022-05-13 07:44:20|38.87|35.99|38.86|35.98|38.9|36.02|38.82|35.94|0
1652427870000|2022-05-13 07:44:30|38.87|35.99|38.98|36.1|39.02|36.14|38.87|35.99|0
1652427880000|2022-05-13 07:44:40|38.94|36.06|38.91|36.03|38.94|36.06|38.91|36.03|0
1652427890000|2022-05-13 07:44:50|38.86|35.98|39.02|36.14|39.02|36.14|38.86|35.98|0
1652427900000|2022-05-13 07:45:00|39.06|36.18|39.14|36.26|39.14|36.26|39.06|36.18|0
1652427920000|2022-05-13 07:45:20|39.18|36.3|38.95|36.07|39.18|36.3|38.95|36.07|0
1652427930000|2022-05-13 07:45:30|38.94|36.06|38.9|36.02|38.94|36.06|38.86|35.98|0
1652427940000|2022-05-13 07:45:40|38.98|36.1|38.98|36.1|38.98|36.1|38.94|36.06|0
1652427950000|2022-05-13 07:45:50|39.14|36.26|39.14|36.26|39.18|36.3|39.14|36.26|0
1652427960000|2022-05-13 07:46:00|39.19|36.31|39.26|36.38|39.26|36.38|39.14|36.26|0
1652427970000|2022-05-13 07:46:10|39.34|36.46|39.3|36.42|39.34|36.46|39.3|36.42|0
1652427980000|2022-05-13 07:46:20|39.22|36.34|39.06|36.18|39.22|36.34|39.06|36.18|0
1652427990000|2022-05-13 07:46:30|39.05|36.17|39.01|36.13|39.05|36.17|39.01|36.13|0
1652428000000|2022-05-13 07:46:40|38.93|36.05|39.03|36.15|39.03|36.15|38.89|36.01|0
1652428010000|2022-05-13 07:46:50|39.05|36.17|39.18|36.3|39.18|36.3|39.05|36.17|0
1652428020000|2022-05-13 07:47:00|39.22|36.34|39.26|36.38|39.32|36.44|39.22|36.34|0
1652428030000|2022-05-13 07:47:10|39.22|36.34|39.23|36.35|39.26|36.38|39.22|36.34|0
1652428040000|2022-05-13 07:47:20|39.19|36.31|39.22|36.34|39.22|36.34|39.19|36.31|0
1652428050000|2022-05-13 07:47:30|39.26|36.38|39.26|36.38|39.34|36.46|39.26|36.38|0
1652428060000|2022-05-13 07:47:40|39.28|36.4|39.38|36.5|39.38|36.5|39.28|36.4|0
1652428070000|2022-05-13 07:47:50|39.34|36.46|39.34|36.46|39.34|36.46|39.34|36.46|0
1652428080000|2022-05-13 07:48:00|39.32|36.44|39.3|36.42|39.34|36.46|39.3|36.42|0
1652428090000|2022-05-13 07:48:10|39.27|36.39|39.26|36.38|39.3|36.42|39.26|36.38|0
1652428100000|2022-05-13 07:48:20|39.44|36.56|39.46|36.58|39.5|36.62|39.42|36.54|0
1652428110000|2022-05-13 07:48:30|39.44|36.56|39.44|36.56|39.44|36.56|39.44|36.56|0
1652428120000|2022-05-13 07:48:40|39.42|36.54|39.44|36.56|39.44|36.56|39.4|36.52|0
1652428130000|2022-05-13 07:48:50|39.46|36.58|39.42|36.54|39.46|36.58|39.42|36.54|0
1652428140000|2022-05-13 07:49:00|39.46|36.58|39.34|36.46|39.46|36.58|39.34|36.46|0
1652428150000|2022-05-13 07:49:10|39.38|36.5|39.38|36.5|39.42|36.54|39.38|36.5|0
1652428160000|2022-05-13 07:49:20|39.34|36.46|39.23|36.35|39.34|36.46|39.23|36.35|0
1652428170000|2022-05-13 07:49:30|39.26|36.38|39.34|36.46|39.34|36.46|39.26|36.38|0
1652428180000|2022-05-13 07:49:40|39.36|36.48|39.21|36.33|39.38|36.5|39.21|36.33|0
1652428190000|2022-05-13 07:49:50|39.17|36.29|39.13|36.25|39.21|36.33|39.13|36.25|0
1652428200000|2022-05-13 07:50:00|39.17|36.29|39.23|36.35|39.25|36.37|39.17|36.29|0
1652428210000|2022-05-13 07:50:10|39.21|36.33|39.21|36.33|39.25|36.37|39.21|36.33|0
1652428220000|2022-05-13 07:50:20|39.19|36.31|39.13|36.25|39.19|36.31|39.13|36.25|0
1652428230000|2022-05-13 07:50:30|39.07|36.19|39.11|36.23|39.11|36.23|39.05|36.17|0
1652428240000|2022-05-13 07:50:40|39.09|36.21|39.05|36.17|39.11|36.23|39.05|36.17|0
1652428250000|2022-05-13 07:50:50|38.97|36.09|38.93|36.05|38.97|36.09|38.93|36.05|0
1652428260000|2022-05-13 07:51:00|38.89|36.01|38.89|36.01|38.89|36.01|38.89|36.01|0
1652428270000|2022-05-13 07:51:10|38.93|36.05|38.87|35.99|38.93|36.05|38.77|35.89|0
1652428280000|2022-05-13 07:51:20|38.91|36.03|39.05|36.17|39.05|36.17|38.91|36.03|0
1652428290000|2022-05-13 07:51:30|39.01|36.13|38.89|36.01|39.01|36.13|38.89|36.01|0
1652428300000|2022-05-13 07:51:40|38.85|35.97|38.89|36.01|38.89|36.01|38.85|35.97|0
1652428310000|2022-05-13 07:51:50|38.81|35.93|38.75|35.87|38.81|35.93|38.75|35.87|0
1652428320000|2022-05-13 07:52:00|38.83|35.95|38.77|35.89|38.85|35.97|38.77|35.89|0
1652428330000|2022-05-13 07:52:10|38.81|35.93|38.93|36.05|38.93|36.05|38.81|35.93|0
1652428340000|2022-05-13 07:52:20|38.99|36.11|39.05|36.17|39.09|36.21|38.99|36.11|0
1652428350000|2022-05-13 07:52:30|39.01|36.13|38.99|36.11|39.05|36.17|38.97|36.09|0
1652428360000|2022-05-13 07:52:40|38.95|36.07|39.01|36.13|39.01|36.13|38.95|36.07|0
1652428370000|2022-05-13 07:52:50|38.99|36.11|38.97|36.09|39.01|36.13|38.97|36.09|0
1652428380000|2022-05-13 07:53:00|38.93|36.05|38.97|36.09|39.01|36.13|38.93|36.05|0
1652428390000|2022-05-13 07:53:10|39.01|36.13|38.97|36.09|39.01|36.13|38.95|36.07|0
1652428400000|2022-05-13 07:53:20|38.89|36.01|38.73|35.85|38.89|36.01|38.73|35.85|0
1652428410000|2022-05-13 07:53:30|38.69|35.81|38.77|35.89|38.77|35.89|38.67|35.79|0
1652428420000|2022-05-13 07:53:40|38.85|35.97|38.81|35.93|38.85|35.97|38.81|35.93|0
1652428430000|2022-05-13 07:53:50|38.73|35.85|38.67|35.79|38.73|35.85|38.67|35.79|0
1652428440000|2022-05-13 07:54:00|38.71|35.83|38.81|35.93|38.81|35.93|38.71|35.83|0
1652428450000|2022-05-13 07:54:10|38.85|35.97|38.79|35.91|38.85|35.97|38.79|35.91|0
1652428460000|2022-05-13 07:54:20|38.89|36.01|38.89|36.01|38.89|36.01|38.85|35.97|0
1652428470000|2022-05-13 07:54:30|38.87|35.99|38.73|35.85|38.87|35.99|38.73|35.85|0
1652428480000|2022-05-13 07:54:40|38.77|35.89|38.81|35.93|38.81|35.93|38.77|35.89|0
1652428490000|2022-05-13 07:54:50|38.79|35.91|38.57|35.69|38.79|35.91|38.57|35.69|0
1652428500000|2022-05-13 07:55:00|38.65|35.77|38.65|35.77|38.65|35.77|38.57|35.69|0
1652428510000|2022-05-13 07:55:10|38.69|35.81|38.53|35.65|38.69|35.81|38.53|35.65|0
1652428520000|2022-05-13 07:55:20|38.55|35.67|38.41|35.53|38.55|35.67|38.34|35.46|0
1652428530000|2022-05-13 07:55:30|38.47|35.59|38.47|35.59|38.47|35.59|38.43|35.55|0
1652428540000|2022-05-13 07:55:40|38.41|35.53|38.39|35.51|38.47|35.59|38.34|35.46|0
1652428550000|2022-05-13 07:55:50|38.37|35.49|38.37|35.49|38.37|35.49|38.37|35.49|0
1652428560000|2022-05-13 07:56:00|38.41|35.53|38.41|35.53|38.41|35.53|38.3|35.42|0
1652428570000|2022-05-13 07:56:10|38.45|35.57|38.53|35.65|38.57|35.69|38.45|35.57|0
1652428580000|2022-05-13 07:56:20|38.57|35.69|38.65|35.77|38.65|35.77|38.57|35.69|0
1652428590000|2022-05-13 07:56:30|38.61|35.73|38.51|35.63|38.61|35.73|38.51|35.63|0
1652428600000|2022-05-13 07:56:40|38.57|35.69|38.59|35.71|38.61|35.73|38.57|35.69|0
1652428610000|2022-05-13 07:56:50|38.51|35.63|38.53|35.65|38.53|35.65|38.51|35.63|0
1652428620000|2022-05-13 07:57:00|38.57|35.69|38.61|35.73|38.61|35.73|38.53|35.65|0
1652428630000|2022-05-13 07:57:10|38.65|35.77|38.65|35.77|38.69|35.81|38.65|35.77|0
1652428640000|2022-05-13 07:57:20|38.69|35.81|38.65|35.77|38.69|35.81|38.65|35.77|0
1652428650000|2022-05-13 07:57:30|38.63|35.75|38.59|35.71|38.63|35.75|38.57|35.69|0
1652428660000|2022-05-13 07:57:40|38.61|35.73|38.41|35.53|38.61|35.73|38.41|35.53|0
1652428670000|2022-05-13 07:57:50|38.29|35.41|37.86|34.98|38.29|35.41|37.82|34.94|0
1652428680000|2022-05-13 07:58:00|37.84|34.96|37.86|34.98|37.86|34.98|37.82|34.94|0
1652428690000|2022-05-13 07:58:10|37.9|35.02|37.98|35.1|37.98|35.1|37.9|35.02|0
1652428700000|2022-05-13 07:58:20|37.86|34.98|37.82|34.94|37.86|34.98|37.82|34.94|0
1652428710000|2022-05-13 07:58:30|37.88|35|37.82|34.94|37.88|35|37.82|34.94|0
1652428720000|2022-05-13 07:58:40|37.86|34.98|37.86|34.98|37.86|34.98|37.78|34.9|0
1652428730000|2022-05-13 07:58:50|37.88|35|37.82|34.94|37.88|35|37.82|34.94|0
1652428740000|2022-05-13 07:59:00|37.78|34.9|38.02|35.14|38.02|35.14|37.78|34.9|0
1652428750000|2022-05-13 07:59:10|37.94|35.06|37.94|35.06|37.98|35.1|37.94|35.06|0
1652428760000|2022-05-13 07:59:20|37.98|35.1|38.1|35.22|38.1|35.22|37.98|35.1|0
1652428770000|2022-05-13 07:59:30|38.08|35.2|38.12|35.24|38.14|35.26|38.08|35.2|0
1652428780000|2022-05-13 07:59:40|38.14|35.26|38.06|35.18|38.14|35.26|38.06|35.18|0
1652428790000|2022-05-13 07:59:50|38.14|35.26|38.06|35.18|38.14|35.26|38.06|35.18|0
1652428800000|2022-05-13 08:00:00|38.02|35.14|38.14|35.26|38.14|35.26|38.02|35.14|0
1652428810000|2022-05-13 08:00:10|38.1|35.22|38.18|35.3|38.18|35.3|38.1|35.22|0
1652428820000|2022-05-13 08:00:20|38.25|35.37|38.53|35.65|38.53|35.65|38.25|35.37|0
1652428830000|2022-05-13 08:00:30|38.57|35.69|38.57|35.69|38.57|35.69|38.57|35.69|0
1652428840000|2022-05-13 08:00:40|38.71|35.83|38.79|35.91|38.79|35.91|38.71|35.83|0
1652428850000|2022-05-13 08:00:50|38.81|35.93|38.77|35.89|38.81|35.93|38.77|35.89|0
1652428860000|2022-05-13 08:01:00|38.81|35.93|38.81|35.93|38.85|35.97|38.79|35.91|0
1652428870000|2022-05-13 08:01:10|38.85|35.97|38.81|35.93|38.85|35.97|38.81|35.93|0
1652428880000|2022-05-13 08:01:20|38.77|35.89|38.73|35.85|38.77|35.89|38.71|35.83|0
1652428890000|2022-05-13 08:01:30|38.63|35.75|38.73|35.85|38.73|35.85|38.63|35.75|0
1652428900000|2022-05-13 08:01:40|38.69|35.81|38.65|35.77|38.69|35.81|38.63|35.75|0
1652428910000|2022-05-13 08:01:50|38.67|35.79|38.63|35.75|38.67|35.79|38.63|35.75|0
1652428920000|2022-05-13 08:02:00|38.65|35.77|38.73|35.85|38.73|35.85|38.65|35.77|0
1652428930000|2022-05-13 08:02:10|38.81|35.93|38.73|35.85|38.81|35.93|38.73|35.85|0
1652428940000|2022-05-13 08:02:20|38.79|35.91|38.69|35.81|38.79|35.91|38.69|35.81|0
1652428950000|2022-05-13 08:02:30|38.77|35.89|38.77|35.89|38.81|35.93|38.75|35.87|0
1652428960000|2022-05-13 08:02:40|38.73|35.85|38.77|35.89|38.77|35.89|38.73|35.85|0
1652428970000|2022-05-13 08:02:50|38.81|35.93|38.81|35.93|38.81|35.93|38.81|35.93|0
1652428980000|2022-05-13 08:03:00|38.83|35.95|38.81|35.93|38.85|35.97|38.81|35.93|0
1652428990000|2022-05-13 08:03:10|38.77|35.89|38.81|35.93|38.85|35.97|38.77|35.89|0
1652429000000|2022-05-13 08:03:20|38.85|35.97|38.85|35.97|38.85|35.97|38.83|35.95|0
1652429010000|2022-05-13 08:03:30|38.81|35.93|38.89|36.01|38.91|36.03|38.81|35.93|0
1652429020000|2022-05-13 08:03:40|38.91|36.03|38.89|36.01|38.91|36.03|38.89|36.01|0
1652429030000|2022-05-13 08:03:50|38.77|35.89|38.85|35.97|38.85|35.97|38.77|35.89|0
1652429040000|2022-05-13 08:04:00|38.93|36.05|39.05|36.17|39.05|36.17|38.93|36.05|0
1652429050000|2022-05-13 08:04:10|39.03|36.15|38.93|36.05|39.03|36.15|38.93|36.05|0
1652429060000|2022-05-13 08:04:20|38.95|36.07|38.89|36.01|38.95|36.07|38.85|35.97|0
1652429070000|2022-05-13 08:04:30|38.93|36.05|38.89|36.01|38.95|36.07|38.89|36.01|0
1652429080000|2022-05-13 08:04:40|38.85|35.97|38.85|35.97|38.89|36.01|38.79|35.91|0
1652429090000|2022-05-13 08:04:50|38.79|35.91|38.79|35.91|38.79|35.91|38.77|35.89|0
1652429100000|2022-05-13 08:05:00|38.77|35.89|38.81|35.93|38.81|35.93|38.77|35.89|0
1652429110000|2022-05-13 08:05:10|38.79|35.91|38.79|35.91|38.79|35.91|38.79|35.91|0
1652429120000|2022-05-13 08:05:20|38.87|35.99|38.93|36.05|38.97|36.09|38.87|35.99|0
1652429130000|2022-05-13 08:05:30|38.97|36.09|38.93|36.05|38.97|36.09|38.93|36.05|0
1652429140000|2022-05-13 08:05:40|39.15|36.27|39.25|36.37|39.25|36.37|39.15|36.27|0
1652429150000|2022-05-13 08:05:50|39.17|36.29|39.17|36.29|39.17|36.29|39.17|36.29|0
1652429160000|2022-05-13 08:06:00|39.15|36.27|39.05|36.17|39.15|36.27|39.05|36.17|0
1652429170000|2022-05-13 08:06:10|39.17|36.29|39.13|36.25|39.25|36.37|39.13|36.25|0
1652429180000|2022-05-13 08:06:20|39.17|36.29|39.19|36.31|39.21|36.33|39.17|36.29|0
1652429190000|2022-05-13 08:06:30|39.17|36.29|39.13|36.25|39.17|36.29|39.13|36.25|0
1652429200000|2022-05-13 08:06:40|39.11|36.23|39.03|36.15|39.11|36.23|39.03|36.15|0
1652429210000|2022-05-13 08:06:50|39.13|36.25|39.25|36.37|39.25|36.37|39.13|36.25|0
1652429220000|2022-05-13 08:07:00|39.31|36.43|39.33|36.45|39.33|36.45|39.31|36.43|0
1652429230000|2022-05-13 08:07:10|39.29|36.41|39.29|36.41|39.31|36.43|39.29|36.41|0
1652429240000|2022-05-13 08:07:20|39.33|36.45|39.33|36.45|39.33|36.45|39.33|36.45|0
1652429250000|2022-05-13 08:07:30|39.29|36.41|39.25|36.37|39.29|36.41|39.25|36.37|0
1652429260000|2022-05-13 08:07:40|39.31|36.43|39.31|36.43|39.33|36.45|39.31|36.43|0
1652429270000|2022-05-13 08:07:50|39.33|36.45|39.29|36.41|39.33|36.45|39.29|36.41|0
1652429280000|2022-05-13 08:08:00|39.25|36.37|39.23|36.35|39.33|36.45|39.23|36.35|0
1652429290000|2022-05-13 08:08:10|39.25|36.37|39.27|36.39|39.27|36.39|39.25|36.37|0
1652429300000|2022-05-13 08:08:20|39.29|36.41|39.25|36.37|39.29|36.41|39.21|36.33|0
1652429310000|2022-05-13 08:08:30|39.29|36.41|39.21|36.33|39.29|36.41|39.21|36.33|0
1652429320000|2022-05-13 08:08:40|39.17|36.29|39.09|36.21|39.17|36.29|39.09|36.21|0
1652429330000|2022-05-13 08:08:50|39.05|36.17|39.05|36.17|39.05|36.17|39.05|36.17|0
1652429340000|2022-05-13 08:09:00|38.97|36.09|39.05|36.17|39.09|36.21|38.97|36.09|0
1652429350000|2022-05-13 08:09:10|39.01|36.13|38.95|36.07|39.01|36.13|38.95|36.07|0
1652429360000|2022-05-13 08:09:20|39.01|36.13|39.09|36.21|39.09|36.21|38.99|36.11|0
1652429370000|2022-05-13 08:09:30|39.05|36.17|39.01|36.13|39.05|36.17|39.01|36.13|0
1652429380000|2022-05-13 08:09:40|38.97|36.09|39.01|36.13|39.05|36.17|38.93|36.05|0
1652429390000|2022-05-13 08:09:50|38.99|36.11|39.07|36.19|39.07|36.19|38.99|36.11|0
1652429400000|2022-05-13 08:10:00|39.09|36.21|39.09|36.21|39.13|36.25|39.09|36.21|0
1652429410000|2022-05-13 08:10:10|39.05|36.17|39.09|36.21|39.09|36.21|39.05|36.17|0
1652429420000|2022-05-13 08:10:20|39.05|36.17|39.01|36.13|39.05|36.17|39.01|36.13|0
1652429430000|2022-05-13 08:10:30|39.05|36.17|39.03|36.15|39.05|36.17|39.01|36.13|0
1652429440000|2022-05-13 08:10:40|39.01|36.13|38.93|36.05|39.01|36.13|38.93|36.05|0
1652429450000|2022-05-13 08:10:50|38.89|36.01|38.89|36.01|38.93|36.05|38.89|36.01|0
1652429460000|2022-05-13 08:11:00|38.93|36.05|38.89|36.01|38.93|36.05|38.85|35.97|0
1652429470000|2022-05-13 08:11:10|38.81|35.93|38.81|35.93|38.81|35.93|38.77|35.89|0
1652429480000|2022-05-13 08:11:20|38.79|35.91|38.77|35.89|38.79|35.91|38.77|35.89|0
1652429490000|2022-05-13 08:11:30|38.73|35.85|38.73|35.85|38.73|35.85|38.73|35.85|0
1652429500000|2022-05-13 08:11:40|38.69|35.81|38.69|35.81|38.69|35.81|38.69|35.81|0
1652429510000|2022-05-13 08:11:50|38.65|35.77|38.57|35.69|38.65|35.77|38.55|35.67|0
1652429520000|2022-05-13 08:12:00|38.59|35.71|38.49|35.61|38.59|35.71|38.49|35.61|0
1652429530000|2022-05-13 08:12:10|38.53|35.65|38.65|35.77|38.65|35.77|38.53|35.65|0
1652429540000|2022-05-13 08:12:20|38.67|35.79|38.65|35.77|38.67|35.79|38.61|35.73|0
1652429550000|2022-05-13 08:12:30|38.69|35.81|38.65|35.77|38.69|35.81|38.61|35.73|0
1652429560000|2022-05-13 08:12:40|38.69|35.81|38.81|35.93|38.81|35.93|38.69|35.81|0
1652429570000|2022-05-13 08:12:50|38.77|35.89|38.77|35.89|38.81|35.93|38.77|35.89|0
1652429580000|2022-05-13 08:13:00|38.69|35.81|38.65|35.77|38.69|35.81|38.65|35.77|0
1652429590000|2022-05-13 08:13:10|38.57|35.69|38.69|35.81|38.69|35.81|38.57|35.69|0
1652429600000|2022-05-13 08:13:20|38.67|35.79|38.61|35.73|38.67|35.79|38.61|35.73|0
1652429610000|2022-05-13 08:13:30|38.57|35.69|38.53|35.65|38.57|35.69|38.53|35.65|0
1652429620000|2022-05-13 08:13:40|38.49|35.61|38.49|35.61|38.49|35.61|38.49|35.61|0
1652429630000|2022-05-13 08:13:50|38.45|35.57|38.53|35.65|38.53|35.65|38.45|35.57|0
1652429640000|2022-05-13 08:14:00|38.61|35.73|38.53|35.65|38.61|35.73|38.53|35.65|0
1652429650000|2022-05-13 08:14:10|38.55|35.67|38.57|35.69|38.61|35.73|38.55|35.67|0
1652429660000|2022-05-13 08:14:20|38.53|35.65|38.49|35.61|38.53|35.65|38.49|35.61|0
1652429670000|2022-05-13 08:14:30|38.45|35.57|38.45|35.57|38.45|35.57|38.45|35.57|0
1652429680000|2022-05-13 08:14:40|38.51|35.63|38.53|35.65|38.53|35.65|38.49|35.61|0
1652429690000|2022-05-13 08:14:50|38.49|35.61|38.53|35.65|38.53|35.65|38.47|35.59|0
1652429700000|2022-05-13 08:15:00|38.61|35.73|38.61|35.73|38.61|35.73|38.61|35.73|0
1652429710000|2022-05-13 08:15:10|38.77|35.89|38.81|35.93|38.81|35.93|38.77|35.89|0
1652429720000|2022-05-13 08:15:20|38.73|35.85|38.63|35.75|38.73|35.85|38.63|35.75|0
1652429730000|2022-05-13 08:15:30|38.65|35.77|38.81|35.93|38.81|35.93|38.65|35.77|0
1652429740000|2022-05-13 08:15:40|38.78|35.9|38.81|35.93|38.81|35.93|38.78|35.9|0
1652429750000|2022-05-13 08:15:50|38.73|35.85|38.69|35.81|38.73|35.85|38.69|35.81|0
1652429760000|2022-05-13 08:16:00|38.71|35.83|38.78|35.9|38.78|35.9|38.71|35.83|0
1652429770000|2022-05-13 08:16:10|38.77|35.89|38.69|35.81|38.77|35.89|38.69|35.81|0
1652429780000|2022-05-13 08:16:20|38.73|35.85|38.69|35.81|38.73|35.85|38.65|35.77|0
1652429790000|2022-05-13 08:16:30|38.73|35.85|38.73|35.85|38.77|35.89|38.73|35.85|0
1652429800000|2022-05-13 08:16:40|38.69|35.81|38.53|35.65|38.69|35.81|38.53|35.65|0
1652429810000|2022-05-13 08:16:50|38.61|35.73|38.61|35.73|38.61|35.73|38.61|35.73|0
1652429820000|2022-05-13 08:17:00|38.57|35.69|38.57|35.69|38.57|35.69|38.53|35.65|0
1652429830000|2022-05-13 08:17:10|38.65|35.77|38.53|35.65|38.65|35.77|38.53|35.65|0
1652429840000|2022-05-13 08:17:20|38.57|35.69|38.59|35.71|38.59|35.71|38.57|35.69|0
1652429850000|2022-05-13 08:17:30|38.61|35.73|38.57|35.69|38.65|35.77|38.57|35.69|0
1652429860000|2022-05-13 08:17:40|38.59|35.71|38.62|35.74|38.62|35.74|38.59|35.71|0
1652429870000|2022-05-13 08:17:50|38.65|35.77|38.61|35.73|38.65|35.77|38.61|35.73|0
1652429880000|2022-05-13 08:18:00|38.65|35.77|38.77|35.89|38.8|35.92|38.65|35.77|0
1652429890000|2022-05-13 08:18:10|38.84|35.96|38.82|35.94|38.84|35.96|38.82|35.94|0
1652429900000|2022-05-13 08:18:20|38.84|35.96|38.84|35.96|38.9|36.02|38.84|35.96|0
1652429910000|2022-05-13 08:18:30|39|36.12|38.96|36.08|39|36.12|38.96|36.08|0
1652429920000|2022-05-13 08:18:40|38.92|36.04|38.8|35.92|38.94|36.06|38.8|35.92|0
1652429930000|2022-05-13 08:18:50|38.82|35.94|38.8|35.92|38.82|35.94|38.76|35.88|0
1652429940000|2022-05-13 08:19:00|38.76|35.88|38.8|35.92|38.8|35.92|38.72|35.84|0
1652429950000|2022-05-13 08:19:10|38.82|35.94|38.84|35.96|38.84|35.96|38.82|35.94|0
1652429960000|2022-05-13 08:19:20|38.8|35.92|38.84|35.96|38.84|35.96|38.8|35.92|0
1652429970000|2022-05-13 08:19:30|38.8|35.92|38.92|36.04|38.92|36.04|38.8|35.92|0
1652429980000|2022-05-13 08:19:40|38.88|36|38.92|36.04|38.92|36.04|38.88|36|0
1652429990000|2022-05-13 08:19:50|38.96|36.08|39|36.12|39.06|36.18|38.96|36.08|0
1652430000000|2022-05-13 08:20:00|38.94|36.06|38.96|36.08|38.96|36.08|38.92|36.04|0
1652430010000|2022-05-13 08:20:10|38.92|36.04|38.88|36|38.92|36.04|38.88|36|0
1652430020000|2022-05-13 08:20:20|38.86|35.98|39|36.12|39|36.12|38.86|35.98|0
1652430030000|2022-05-13 08:20:30|38.96|36.08|38.88|36|38.96|36.08|38.88|36|0
1652430040000|2022-05-13 08:20:40|38.84|35.96|38.84|35.96|38.84|35.96|38.8|35.92|0
1652430050000|2022-05-13 08:20:50|38.88|36|38.96|36.08|39|36.12|38.88|36|0
1652430060000|2022-05-13 08:21:00|39.08|36.2|39.08|36.2|39.08|36.2|39.04|36.16|0
1652430070000|2022-05-13 08:21:10|39.04|36.16|39|36.12|39.04|36.16|39|36.12|0
1652430080000|2022-05-13 08:21:20|39.04|36.16|39.06|36.18|39.06|36.18|39.04|36.16|0
1652430090000|2022-05-13 08:21:30|39.02|36.14|38.96|36.08|39.02|36.14|38.96|36.08|0
1652430100000|2022-05-13 08:21:40|38.92|36.04|39|36.12|39|36.12|38.92|36.04|0
1652430110000|2022-05-13 08:21:50|38.96|36.08|38.98|36.1|39|36.12|38.92|36.04|0
1652430120000|2022-05-13 08:22:00|38.96|36.08|38.96|36.08|39|36.12|38.96|36.08|0
1652430130000|2022-05-13 08:22:10|39|36.12|38.98|36.1|39.06|36.18|38.96|36.08|0
1652430140000|2022-05-13 08:22:20|39.04|36.16|39.02|36.14|39.04|36.16|39|36.12|0
1652430150000|2022-05-13 08:22:30|39.04|36.16|39.02|36.14|39.04|36.16|39.02|36.14|0
1652430160000|2022-05-13 08:22:40|39|36.12|39|36.12|39.04|36.16|39|36.12|0
1652430170000|2022-05-13 08:22:50|38.96|36.08|38.96|36.08|38.96|36.08|38.96|36.08|0
1652430180000|2022-05-13 08:23:00|39|36.12|39.08|36.2|39.08|36.2|39|36.12|0
1652430190000|2022-05-13 08:23:10|39.16|36.28|39.14|36.26|39.16|36.28|39.12|36.24|0
1652430200000|2022-05-13 08:23:20|39.12|36.24|39.16|36.28|39.16|36.28|39.12|36.24|0
1652430210000|2022-05-13 08:23:30|39.1|36.22|39.14|36.26|39.14|36.26|39.1|36.22|0
1652430220000|2022-05-13 08:23:40|39.16|36.28|39.14|36.26|39.16|36.28|39.12|36.24|0
1652430230000|2022-05-13 08:23:50|39.16|36.28|39.14|36.26|39.16|36.28|39.08|36.2|0
1652430240000|2022-05-13 08:24:00|39.12|36.24|39.16|36.28|39.16|36.28|39.12|36.24|0
1652430250000|2022-05-13 08:24:10|39.2|36.32|39.16|36.28|39.2|36.32|39.16|36.28|0
1652430260000|2022-05-13 08:24:20|39.2|36.32|39.16|36.28|39.2|36.32|39.16|36.28|0
1652430270000|2022-05-13 08:24:30|39.18|36.3|39.2|36.32|39.2|36.32|39.18|36.3|0
1652430280000|2022-05-13 08:24:40|39.37|36.49|39.32|36.44|39.37|36.49|39.32|36.44|0
1652430290000|2022-05-13 08:24:50|39.3|36.42|39.36|36.48|39.36|36.48|39.3|36.42|0
1652430300000|2022-05-13 08:25:00|39.34|36.46|39.32|36.44|39.34|36.46|39.32|36.44|0
1652430310000|2022-05-13 08:25:10|39.28|36.4|39.28|36.4|39.32|36.44|39.28|36.4|0
1652430320000|2022-05-13 08:25:20|39.32|36.44|39.36|36.48|39.36|36.48|39.28|36.4|0
1652430330000|2022-05-13 08:25:30|39.41|36.53|39.38|36.5|39.41|36.53|39.36|36.48|0
1652430340000|2022-05-13 08:25:40|39.36|36.48|39.42|36.54|39.45|36.57|39.32|36.44|0
1652430350000|2022-05-13 08:25:50|39.45|36.57|39.45|36.57|39.45|36.57|39.45|36.57|0
1652430360000|2022-05-13 08:26:00|39.36|36.48|39.4|36.52|39.4|36.52|39.36|36.48|0
1652430370000|2022-05-13 08:26:10|39.36|36.48|39.36|36.48|39.36|36.48|39.32|36.44|0
1652430390000|2022-05-13 08:26:30|39.4|36.52|39.36|36.48|39.4|36.52|39.36|36.48|0
1652430400000|2022-05-13 08:26:40|39.4|36.52|39.36|36.48|39.4|36.52|39.36|36.48|0
1652430410000|2022-05-13 08:26:50|39.32|36.44|39.32|36.44|39.36|36.48|39.32|36.44|0
1652430420000|2022-05-13 08:27:00|39.36|36.48|39.4|36.52|39.4|36.52|39.36|36.48|0
1652430430000|2022-05-13 08:27:10|39.45|36.57|39.44|36.56|39.45|36.57|39.44|36.56|0
1652430440000|2022-05-13 08:27:20|39.36|36.48|39.36|36.48|39.4|36.52|39.36|36.48|0
1652430450000|2022-05-13 08:27:30|39.32|36.44|39.32|36.44|39.32|36.44|39.32|36.44|0
1652430460000|2022-05-13 08:27:40|39.36|36.48|39.36|36.48|39.36|36.48|39.36|36.48|0
1652430470000|2022-05-13 08:27:50|39.32|36.44|39.32|36.44|39.36|36.48|39.32|36.44|0
1652430480000|2022-05-13 08:28:00|39.36|36.48|39.49|36.61|39.49|36.61|39.36|36.48|0
1652430500000|2022-05-13 08:28:20|39.44|36.56|39.44|36.56|39.46|36.58|39.44|36.56|0
1652430510000|2022-05-13 08:28:30|39.49|36.61|39.49|36.61|39.49|36.61|39.49|36.61|0
1652430520000|2022-05-13 08:28:40|39.44|36.56|39.44|36.56|39.44|36.56|39.4|36.52|0
1652430530000|2022-05-13 08:28:50|39.36|36.48|39.4|36.52|39.4|36.52|39.36|36.48|0
1652430540000|2022-05-13 08:29:00|39.36|36.48|39.4|36.52|39.4|36.52|39.36|36.48|0
1652430550000|2022-05-13 08:29:10|39.44|36.56|39.44|36.56|39.44|36.56|39.4|36.52|0
1652430560000|2022-05-13 08:29:20|39.4|36.52|39.28|36.4|39.42|36.54|39.28|36.4|0
1652430570000|2022-05-13 08:29:30|39.24|36.36|39.24|36.36|39.24|36.36|39.24|36.36|0
1652430580000|2022-05-13 08:29:40|39.2|36.32|39.12|36.24|39.2|36.32|39.12|36.24|0
1652430590000|2022-05-13 08:29:50|39.16|36.28|39.24|36.36|39.24|36.36|39.16|36.28|0
1652430600000|2022-05-13 08:30:00|39.28|36.4|39.3|36.42|39.3|36.42|39.28|36.4|0
1652430610000|2022-05-13 08:30:10|39.24|36.36|39.16|36.28|39.26|36.38|39.16|36.28|0
1652430620000|2022-05-13 08:30:20|39.12|36.24|39.12|36.24|39.12|36.24|39.12|36.24|0
1652430630000|2022-05-13 08:30:30|39.16|36.28|39.2|36.32|39.2|36.32|39.08|36.2|0
1652430640000|2022-05-13 08:30:40|39.28|36.4|39.28|36.4|39.3|36.42|39.28|36.4|0
1652430650000|2022-05-13 08:30:50|39.32|36.44|39.26|36.38|39.32|36.44|39.26|36.38|0
1652430660000|2022-05-13 08:31:00|39.28|36.4|39.28|36.4|39.28|36.4|39.26|36.38|0
1652430670000|2022-05-13 08:31:10|39.3|36.42|39.2|36.32|39.32|36.44|39.2|36.32|0
1652430680000|2022-05-13 08:31:20|39.24|36.36|39.22|36.34|39.24|36.36|39.22|36.34|0
1652430690000|2022-05-13 08:31:30|39.16|36.28|39.08|36.2|39.16|36.28|39.08|36.2|0
1652430700000|2022-05-13 08:31:40|39.04|36.16|39.04|36.16|39.04|36.16|39|36.12|0
1652430710000|2022-05-13 08:31:50|39|36.12|38.88|36|39|36.12|38.88|36|0
1652430720000|2022-05-13 08:32:00|39|36.12|38.8|35.92|39.04|36.16|38.8|35.92|0
1652430730000|2022-05-13 08:32:10|38.84|35.96|38.76|35.88|38.84|35.96|38.68|35.8|0
1652430740000|2022-05-13 08:32:20|38.8|35.92|38.88|36|38.88|36|38.78|35.9|0
1652430750000|2022-05-13 08:32:30|38.84|35.96|38.8|35.92|38.84|35.96|38.76|35.88|0
1652430760000|2022-05-13 08:32:40|38.78|35.9|38.88|36|38.88|36|38.78|35.9|0
1652430770000|2022-05-13 08:32:50|38.84|35.96|38.94|36.06|38.94|36.06|38.84|35.96|0
1652430780000|2022-05-13 08:33:00|38.9|36.02|38.96|36.08|38.96|36.08|38.9|36.02|0
1652430790000|2022-05-13 08:33:10|38.98|36.1|38.98|36.1|38.98|36.1|38.98|36.1|0
1652430800000|2022-05-13 08:33:20|38.94|36.06|38.92|36.04|38.96|36.08|38.9|36.02|0
1652430810000|2022-05-13 08:33:30|39.08|36.2|39.12|36.24|39.14|36.26|39.08|36.2|0
1652430820000|2022-05-13 08:33:40|39.16|36.28|39.32|36.44|39.32|36.44|39.16|36.28|0
1652430840000|2022-05-13 08:34:00|39.36|36.48|39.36|36.48|39.38|36.5|39.36|36.48|0
1652430850000|2022-05-13 08:34:10|39.34|36.46|39.32|36.44|39.4|36.52|39.32|36.44|0
1652430860000|2022-05-13 08:34:20|39.24|36.36|39.18|36.3|39.24|36.36|39.18|36.3|0
1652430870000|2022-05-13 08:34:30|39.16|36.28|39.24|36.36|39.24|36.36|39.08|36.2|0
1652430880000|2022-05-13 08:34:40|39.28|36.4|39.18|36.3|39.28|36.4|39.18|36.3|0
1652430890000|2022-05-13 08:34:50|39.16|36.28|39.16|36.28|39.24|36.36|39.16|36.28|0
1652430900000|2022-05-13 08:35:00|39.2|36.32|39.14|36.26|39.2|36.32|39.14|36.26|0
1652430910000|2022-05-13 08:35:10|39.18|36.3|39.08|36.2|39.18|36.3|39.08|36.2|0
1652430920000|2022-05-13 08:35:20|39.02|36.14|39|36.12|39.02|36.14|39|36.12|0
1652430930000|2022-05-13 08:35:30|38.96|36.08|38.82|35.94|38.96|36.08|38.82|35.94|0
1652430940000|2022-05-13 08:35:40|38.84|35.96|38.84|35.96|38.84|35.96|38.82|35.94|0
1652430950000|2022-05-13 08:35:50|38.88|36|38.96|36.08|39|36.12|38.88|36|0
1652430960000|2022-05-13 08:36:00|38.92|36.04|39|36.12|39|36.12|38.88|36|0
1652430970000|2022-05-13 08:36:10|38.96|36.08|38.96|36.08|38.96|36.08|38.94|36.06|0
1652430980000|2022-05-13 08:36:20|38.92|36.04|38.96|36.08|38.98|36.1|38.92|36.04|0
1652430990000|2022-05-13 08:36:30|38.98|36.1|38.92|36.04|38.98|36.1|38.92|36.04|0
1652431000000|2022-05-13 08:36:40|38.88|36|38.92|36.04|38.92|36.04|38.88|36|0
1652431010000|2022-05-13 08:36:50|38.88|36|38.94|36.06|38.94|36.06|38.88|36|0
1652431020000|2022-05-13 08:37:00|38.92|36.04|38.84|35.96|38.96|36.08|38.84|35.96|0
1652431030000|2022-05-13 08:37:10|38.8|35.92|38.76|35.88|38.8|35.92|38.76|35.88|0
1652431040000|2022-05-13 08:37:20|38.68|35.8|38.72|35.84|38.72|35.84|38.68|35.8|0
1652431050000|2022-05-13 08:37:30|38.76|35.88|38.76|35.88|38.78|35.9|38.76|35.88|0
1652431060000|2022-05-13 08:37:40|38.78|35.9|38.84|35.96|38.84|35.96|38.76|35.88|0
1652431070000|2022-05-13 08:37:50|38.82|35.94|38.88|36|38.88|36|38.8|35.92|0
1652431080000|2022-05-13 08:38:00|38.96|36.08|38.92|36.04|38.98|36.1|38.92|36.04|0
1652431090000|2022-05-13 08:38:10|38.96|36.08|38.96|36.08|39|36.12|38.96|36.08|0
1652431100000|2022-05-13 08:38:20|38.92|36.04|38.92|36.04|38.96|36.08|38.92|36.04|0
1652431110000|2022-05-13 08:38:30|38.9|36.02|38.96|36.08|38.96|36.08|38.9|36.02|0
1652431120000|2022-05-13 08:38:40|39|36.12|38.98|36.1|39|36.12|38.98|36.1|0
1652431130000|2022-05-13 08:38:50|39|36.12|39.04|36.16|39.04|36.16|39|36.12|0
1652431140000|2022-05-13 08:39:00|39|36.12|38.98|36.1|39|36.12|38.98|36.1|0
1652431150000|2022-05-13 08:39:10|38.86|35.98|38.76|35.88|38.86|35.98|38.76|35.88|0
1652431160000|2022-05-13 08:39:20|38.72|35.84|38.74|35.86|38.74|35.86|38.72|35.84|0
1652431170000|2022-05-13 08:39:30|38.72|35.84|38.68|35.8|38.72|35.84|38.68|35.8|0
1652431180000|2022-05-13 08:39:40|38.72|35.84|38.74|35.86|38.74|35.86|38.72|35.84|0
1652431190000|2022-05-13 08:39:50|38.72|35.84|38.76|35.88|38.76|35.88|38.72|35.84|0
1652431200000|2022-05-13 08:40:00|38.72|35.84|38.6|35.72|38.72|35.84|38.6|35.72|0
1652431210000|2022-05-13 08:40:10|38.58|35.7|38.66|35.78|38.66|35.78|38.58|35.7|0
1652431220000|2022-05-13 08:40:20|38.7|35.82|38.64|35.76|38.7|35.82|38.64|35.76|0
1652431230000|2022-05-13 08:40:30|38.66|35.78|38.56|35.68|38.66|35.78|38.56|35.68|0
1652431240000|2022-05-13 08:40:40|38.64|35.76|38.6|35.72|38.64|35.76|38.6|35.72|0
1652431250000|2022-05-13 08:40:50|38.58|35.7|38.64|35.76|38.64|35.76|38.58|35.7|0
1652431260000|2022-05-13 08:41:00|38.68|35.8|38.68|35.8|38.68|35.8|38.64|35.76|0
1652431270000|2022-05-13 08:41:10|38.7|35.82|38.68|35.8|38.7|35.82|38.66|35.78|0
1652431280000|2022-05-13 08:41:20|38.58|35.7|38.56|35.68|38.58|35.7|38.56|35.68|0
1652431290000|2022-05-13 08:41:30|38.62|35.74|38.6|35.72|38.62|35.74|38.6|35.72|0
1652431300000|2022-05-13 08:41:40|38.68|35.8|38.6|35.72|38.68|35.8|38.6|35.72|0
1652431310000|2022-05-13 08:41:50|38.58|35.7|38.64|35.76|38.64|35.76|38.56|35.68|0
1652431320000|2022-05-13 08:42:00|38.68|35.8|38.6|35.72|38.68|35.8|38.6|35.72|0
1652431330000|2022-05-13 08:42:10|38.64|35.76|38.64|35.76|38.66|35.78|38.64|35.76|0
1652431340000|2022-05-13 08:42:20|38.66|35.78|38.64|35.76|38.66|35.78|38.6|35.72|0
1652431350000|2022-05-13 08:42:30|38.66|35.78|38.72|35.84|38.72|35.84|38.64|35.76|0
1652431360000|2022-05-13 08:42:40|38.82|35.94|38.82|35.94|38.82|35.94|38.76|35.88|0
1652431370000|2022-05-13 08:42:50|38.84|35.96|38.78|35.9|38.84|35.96|38.76|35.88|0
1652431380000|2022-05-13 08:43:00|38.8|35.92|38.86|35.98|38.86|35.98|38.78|35.9|0
1652431390000|2022-05-13 08:43:10|38.84|35.96|38.56|35.68|38.84|35.96|38.56|35.68|0
1652431400000|2022-05-13 08:43:20|38.58|35.7|38.56|35.68|38.58|35.7|38.56|35.68|0
1652431410000|2022-05-13 08:43:30|38.58|35.7|38.68|35.8|38.68|35.8|38.58|35.7|0
1652431420000|2022-05-13 08:43:40|38.6|35.72|38.4|35.52|38.6|35.72|38.4|35.52|0
1652431430000|2022-05-13 08:43:50|38.44|35.56|38.44|35.56|38.44|35.56|38.44|35.56|0
1652431440000|2022-05-13 08:44:00|38.46|35.58|38.52|35.64|38.52|35.64|38.46|35.58|0
1652431450000|2022-05-13 08:44:10|38.5|35.62|38.44|35.56|38.5|35.62|38.42|35.54|0
1652431460000|2022-05-13 08:44:20|38.38|35.5|38.36|35.48|38.38|35.5|38.28|35.4|0
1652431470000|2022-05-13 08:44:30|38.4|35.52|38.36|35.48|38.4|35.52|38.36|35.48|0
1652431480000|2022-05-13 08:44:40|38.4|35.52|38.44|35.56|38.44|35.56|38.36|35.48|0
1652431490000|2022-05-13 08:44:50|38.48|35.6|38.5|35.62|38.52|35.64|38.48|35.6|0
1652431500000|2022-05-13 08:45:00|38.4|35.52|38.32|35.44|38.4|35.52|38.28|35.4|0
1652431510000|2022-05-13 08:45:10|38.3|35.42|38.36|35.48|38.36|35.48|38.28|35.4|0
1652431520000|2022-05-13 08:45:20|38.42|35.54|38.42|35.54|38.46|35.58|38.42|35.54|0
1652431530000|2022-05-13 08:45:30|38.4|35.52|38.44|35.56|38.44|35.56|38.4|35.52|0
1652431540000|2022-05-13 08:45:40|38.34|35.46|38.32|35.44|38.36|35.48|38.32|35.44|0
1652431550000|2022-05-13 08:45:50|38.36|35.48|38.4|35.52|38.44|35.56|38.36|35.48|0
1652431560000|2022-05-13 08:46:00|38.38|35.5|38.32|35.44|38.4|35.52|38.32|35.44|0
1652431570000|2022-05-13 08:46:10|38.3|35.42|38.32|35.44|38.32|35.44|38.3|35.42|0
1652431580000|2022-05-13 08:46:20|38.36|35.48|38.44|35.56|38.44|35.56|38.36|35.48|0
1652431590000|2022-05-13 08:46:30|38.48|35.6|38.44|35.56|38.48|35.6|38.44|35.56|0
1652431600000|2022-05-13 08:46:40|38.36|35.48|38.32|35.44|38.36|35.48|38.32|35.44|0
1652431610000|2022-05-13 08:46:50|38.36|35.48|38.38|35.5|38.38|35.5|38.36|35.48|0
1652431620000|2022-05-13 08:47:00|38.36|35.48|38.34|35.46|38.36|35.48|38.32|35.44|0
1652431630000|2022-05-13 08:47:10|38.32|35.44|38.2|35.32|38.32|35.44|38.2|35.32|0
1652431640000|2022-05-13 08:47:20|38.22|35.34|38.2|35.32|38.24|35.36|38.2|35.32|0
1652431650000|2022-05-13 08:47:30|38.18|35.3|38.18|35.3|38.18|35.3|38.18|35.3|0
1652431660000|2022-05-13 08:47:40|38.12|35.24|38.12|35.24|38.14|35.26|38.08|35.2|0
1652431670000|2022-05-13 08:47:50|38.08|35.2|37.96|35.08|38.08|35.2|37.96|35.08|0
1652431680000|2022-05-13 08:48:00|37.94|35.06|38.08|35.2|38.1|35.22|37.94|35.06|0
1652431690000|2022-05-13 08:48:10|38.04|35.16|37.93|35.05|38.04|35.16|37.93|35.05|0
1652431700000|2022-05-13 08:48:20|37.96|35.08|37.98|35.1|38|35.12|37.96|35.08|0
1652431710000|2022-05-13 08:48:30|37.96|35.08|37.94|35.06|37.96|35.08|37.92|35.04|0
1652431720000|2022-05-13 08:48:40|38.06|35.18|38.06|35.18|38.06|35.18|38.04|35.16|0
1652431730000|2022-05-13 08:48:50|38.12|35.24|38.08|35.2|38.12|35.24|38.04|35.16|0
1652431740000|2022-05-13 08:49:00|38.1|35.22|38.16|35.28|38.16|35.28|38.1|35.22|0
1652431750000|2022-05-13 08:49:10|38.18|35.3|38|35.12|38.18|35.3|38|35.12|0
1652431760000|2022-05-13 08:49:20|38.04|35.16|38.12|35.24|38.12|35.24|38.04|35.16|0
1652431770000|2022-05-13 08:49:30|38.08|35.2|38.04|35.16|38.12|35.24|38.02|35.14|0
1652431780000|2022-05-13 08:49:40|38.02|35.14|38.02|35.14|38.04|35.16|38|35.12|0
1652431790000|2022-05-13 08:49:50|37.94|35.06|37.96|35.08|37.96|35.08|37.94|35.06|0
1652431800000|2022-05-13 08:50:00|37.92|35.04|37.92|35.04|37.94|35.06|37.92|35.04|0
1652431810000|2022-05-13 08:50:10|37.96|35.08|37.98|35.1|37.98|35.1|37.96|35.08|0
1652431820000|2022-05-13 08:50:20|37.92|35.04|37.94|35.06|38|35.12|37.92|35.04|0
1652431830000|2022-05-13 08:50:30|37.98|35.1|38|35.12|38.04|35.16|37.98|35.1|0
1652431840000|2022-05-13 08:50:40|38.04|35.16|38.08|35.2|38.08|35.2|38.04|35.16|0
1652431850000|2022-05-13 08:50:50|38.12|35.24|38.2|35.32|38.2|35.32|38.12|35.24|0
1652431860000|2022-05-13 08:51:00|38.26|35.38|38.28|35.4|38.28|35.4|38.24|35.36|0
1652431870000|2022-05-13 08:51:10|38.32|35.44|38.32|35.44|38.34|35.46|38.32|35.44|0
1652431880000|2022-05-13 08:51:20|38.24|35.36|38.08|35.2|38.24|35.36|38.08|35.2|0
1652431890000|2022-05-13 08:51:30|38.06|35.18|38.04|35.16|38.06|35.18|38.04|35.16|0
1652431900000|2022-05-13 08:51:40|38.02|35.14|38|35.12|38.04|35.16|38|35.12|0
1652431910000|2022-05-13 08:51:50|38.02|35.14|38.04|35.16|38.04|35.16|38.02|35.14|0
1652431920000|2022-05-13 08:52:00|38.1|35.22|38.06|35.18|38.1|35.22|38.04|35.16|0
1652431930000|2022-05-13 08:52:10|37.94|35.06|37.96|35.08|37.96|35.08|37.94|35.06|0
1652431940000|2022-05-13 08:52:20|37.92|35.04|37.79|34.91|37.92|35.04|37.79|34.91|0
1652431950000|2022-05-13 08:52:30|37.85|34.97|37.83|34.95|37.88|35|37.83|34.95|0
1652431960000|2022-05-13 08:52:40|37.77|34.89|37.82|34.94|37.82|34.94|37.75|34.87|0
1652431970000|2022-05-13 08:52:50|37.85|34.97|37.81|34.93|37.88|35|37.79|34.91|0
1652431980000|2022-05-13 08:53:00|37.85|34.97|37.86|34.98|37.96|35.08|37.85|34.97|0
1652431990000|2022-05-13 08:53:10|37.88|35|37.9|35.02|37.94|35.06|37.88|35|0
1652432000000|2022-05-13 08:53:20|37.92|35.04|38.08|35.2|38.08|35.2|37.92|35.04|0
1652432010000|2022-05-13 08:53:30|38.12|35.24|38.14|35.26|38.14|35.26|38.12|35.24|0
1652432020000|2022-05-13 08:53:40|38.16|35.28|38.12|35.24|38.16|35.28|38.08|35.2|0
1652432030000|2022-05-13 08:53:50|38.16|35.28|38.16|35.28|38.16|35.28|38.16|35.28|0
1652432040000|2022-05-13 08:54:00|38.2|35.32|38.2|35.32|38.2|35.32|38.2|35.32|0
1652432050000|2022-05-13 08:54:10|38.18|35.3|38.18|35.3|38.18|35.3|38.18|35.3|0
1652432060000|2022-05-13 08:54:20|38.24|35.36|38.32|35.44|38.32|35.44|38.24|35.36|0
1652432070000|2022-05-13 08:54:30|38.36|35.48|38.4|35.52|38.4|35.52|38.36|35.48|0
1652432080000|2022-05-13 08:54:40|38.44|35.56|38.44|35.56|38.45|35.57|38.41|35.53|0
1652432090000|2022-05-13 08:54:50|38.41|35.53|38.44|35.56|38.44|35.56|38.41|35.53|0
1652432100000|2022-05-13 08:55:00|38.48|35.6|38.45|35.57|38.48|35.6|38.44|35.56|0
1652432110000|2022-05-13 08:55:10|38.44|35.56|38.44|35.56|38.44|35.56|38.44|35.56|0
1652432120000|2022-05-13 08:55:20|38.4|35.52|38.47|35.59|38.47|35.59|38.4|35.52|0
1652432130000|2022-05-13 08:55:30|38.51|35.63|38.57|35.69|38.57|35.69|38.51|35.63|0
1652432140000|2022-05-13 08:55:40|38.59|35.71|38.57|35.69|38.59|35.71|38.55|35.67|0
1652432150000|2022-05-13 08:55:50|38.59|35.71|38.59|35.71|38.59|35.71|38.59|35.71|0
1652432160000|2022-05-13 08:56:00|38.55|35.67|38.55|35.67|38.55|35.67|38.55|35.67|0
1652432170000|2022-05-13 08:56:10|38.53|35.65|38.47|35.59|38.55|35.67|38.47|35.59|0
1652432180000|2022-05-13 08:56:20|38.44|35.56|38.41|35.53|38.47|35.59|38.41|35.53|0
1652432190000|2022-05-13 08:56:30|38.4|35.52|38.36|35.48|38.4|35.52|38.36|35.48|0
1652432200000|2022-05-13 08:56:40|38.37|35.49|38.47|35.59|38.47|35.59|38.37|35.49|0
1652432210000|2022-05-13 08:56:50|38.49|35.61|38.37|35.49|38.49|35.61|38.37|35.49|0
1652432220000|2022-05-13 08:57:00|38.36|35.48|38.36|35.48|38.4|35.52|38.36|35.48|0
1652432230000|2022-05-13 08:57:10|38.41|35.53|38.47|35.59|38.47|35.59|38.41|35.53|0
1652432240000|2022-05-13 08:57:20|38.43|35.55|38.43|35.55|38.47|35.59|38.43|35.55|0
1652432250000|2022-05-13 08:57:30|38.45|35.57|38.45|35.57|38.45|35.57|38.43|35.55|0
1652432260000|2022-05-13 08:57:40|38.43|35.55|38.39|35.51|38.43|35.55|38.39|35.51|0
1652432270000|2022-05-13 08:57:50|38.36|35.48|38.3|35.42|38.36|35.48|38.3|35.42|0
1652432280000|2022-05-13 08:58:00|38.24|35.36|38.28|35.4|38.32|35.44|38.24|35.36|0
1652432290000|2022-05-13 08:58:10|38.24|35.36|38.26|35.38|38.26|35.38|38.24|35.36|0
1652432300000|2022-05-13 08:58:20|38.24|35.36|38.28|35.4|38.28|35.4|38.24|35.36|0
1652432310000|2022-05-13 08:58:30|38.32|35.44|38.33|35.45|38.33|35.45|38.28|35.4|0
1652432320000|2022-05-13 08:58:40|38.36|35.48|38.36|35.48|38.41|35.53|38.36|35.48|0
1652432330000|2022-05-13 08:58:50|38.37|35.49|38.43|35.55|38.43|35.55|38.37|35.49|0
1652432340000|2022-05-13 08:59:00|38.41|35.53|38.47|35.59|38.47|35.59|38.41|35.53|0
1652432350000|2022-05-13 08:59:10|38.37|35.49|38.45|35.57|38.45|35.57|38.37|35.49|0
1652432360000|2022-05-13 08:59:20|38.51|35.63|38.53|35.65|38.55|35.67|38.51|35.63|0
1652432370000|2022-05-13 08:59:30|38.47|35.59|38.43|35.55|38.47|35.59|38.43|35.55|0
1652432380000|2022-05-13 08:59:40|38.47|35.59|38.55|35.67|38.55|35.67|38.47|35.59|0
1652432390000|2022-05-13 08:59:50|38.59|35.71|38.57|35.69|38.59|35.71|38.55|35.67|0
1652432400000|2022-05-13 09:00:00|38.59|35.71|38.75|35.87|38.75|35.87|38.59|35.71|0
1652432410000|2022-05-13 09:00:10|38.69|35.81|38.67|35.79|38.69|35.81|38.67|35.79|0
1652432420000|2022-05-13 09:00:20|38.73|35.85|38.75|35.87|38.75|35.87|38.71|35.83|0
1652432430000|2022-05-13 09:00:30|38.79|35.91|38.83|35.95|38.83|35.95|38.75|35.87|0
1652432450000|2022-05-13 09:00:50|38.87|35.99|38.83|35.95|38.87|35.99|38.83|35.95|0
1652432460000|2022-05-13 09:01:00|38.75|35.87|38.81|35.93|38.81|35.93|38.71|35.83|0
1652432470000|2022-05-13 09:01:10|38.79|35.91|38.71|35.83|38.79|35.91|38.71|35.83|0
1652432480000|2022-05-13 09:01:20|38.69|35.81|38.67|35.79|38.71|35.83|38.67|35.79|0
1652432490000|2022-05-13 09:01:30|38.65|35.77|38.69|35.81|38.71|35.83|38.65|35.77|0
1652432500000|2022-05-13 09:01:40|38.63|35.75|38.69|35.81|38.69|35.81|38.63|35.75|0
1652432510000|2022-05-13 09:01:50|38.71|35.83|38.83|35.95|38.83|35.95|38.67|35.79|0
1652432520000|2022-05-13 09:02:00|38.85|35.97|38.87|35.99|38.87|35.99|38.83|35.95|0
1652432530000|2022-05-13 09:02:10|38.83|35.95|38.79|35.91|38.83|35.95|38.79|35.91|0
1652432540000|2022-05-13 09:02:20|38.67|35.79|38.67|35.79|38.67|35.79|38.67|35.79|0
1652432550000|2022-05-13 09:02:30|38.71|35.83|38.77|35.89|38.79|35.91|38.71|35.83|0
1652432560000|2022-05-13 09:02:40|38.75|35.87|38.79|35.91|38.79|35.91|38.73|35.85|0
1652432570000|2022-05-13 09:02:50|38.83|35.95|38.79|35.91|38.83|35.95|38.79|35.91|0
1652432580000|2022-05-13 09:03:00|38.83|35.95|38.81|35.93|38.83|35.95|38.81|35.93|0
1652432590000|2022-05-13 09:03:10|38.79|35.91|38.81|35.93|38.83|35.95|38.79|35.91|0
1652432600000|2022-05-13 09:03:20|38.83|35.95|38.87|35.99|38.87|35.99|38.83|35.95|0
1652432610000|2022-05-13 09:03:30|38.91|36.03|38.89|36.01|38.95|36.07|38.89|36.01|0
1652432620000|2022-05-13 09:03:40|38.87|35.99|38.95|36.07|38.95|36.07|38.87|35.99|0
1652432630000|2022-05-13 09:03:50|38.91|36.03|38.95|36.07|38.95|36.07|38.91|36.03|0
1652432640000|2022-05-13 09:04:00|38.99|36.11|38.95|36.07|38.99|36.11|38.93|36.05|0
1652432650000|2022-05-13 09:04:10|38.99|36.11|39.07|36.19|39.07|36.19|38.99|36.11|0
1652432660000|2022-05-13 09:04:20|39.01|36.13|38.99|36.11|39.01|36.13|38.95|36.07|0
1652432670000|2022-05-13 09:04:30|38.95|36.07|38.95|36.07|38.99|36.11|38.95|36.07|0
1652432680000|2022-05-13 09:04:40|38.99|36.11|38.95|36.07|38.99|36.11|38.95|36.07|0
1652432690000|2022-05-13 09:04:50|38.97|36.09|38.97|36.09|38.97|36.09|38.97|36.09|0
1652432700000|2022-05-13 09:05:00|39.03|36.15|39.03|36.15|39.07|36.19|39.03|36.15|0
1652432710000|2022-05-13 09:05:10|39.07|36.19|39.09|36.21|39.09|36.21|39.07|36.19|0
1652432720000|2022-05-13 09:05:20|39.07|36.19|38.95|36.07|39.07|36.19|38.95|36.07|0
1652432730000|2022-05-13 09:05:30|38.99|36.11|38.97|36.09|38.99|36.11|38.95|36.07|0
1652432740000|2022-05-13 09:05:40|38.95|36.07|38.99|36.11|38.99|36.11|38.95|36.07|0
1652432750000|2022-05-13 09:05:50|39.03|36.15|39.03|36.15|39.03|36.15|39.03|36.15|0
1652432760000|2022-05-13 09:06:00|38.99|36.11|38.99|36.11|38.99|36.11|38.99|36.11|0
1652432770000|2022-05-13 09:06:10|38.89|36.01|38.81|35.93|38.89|36.01|38.81|35.93|0
1652432780000|2022-05-13 09:06:20|38.83|35.95|38.91|36.03|38.91|36.03|38.83|35.95|0
1652432790000|2022-05-13 09:06:30|38.97|36.09|39.03|36.15|39.03|36.15|38.97|36.09|0
1652432800000|2022-05-13 09:06:40|38.93|36.05|38.95|36.07|38.95|36.07|38.93|36.05|0
1652432810000|2022-05-13 09:06:50|38.89|36.01|38.99|36.11|38.99|36.11|38.89|36.01|0
1652432820000|2022-05-13 09:07:00|39.03|36.15|39.03|36.15|39.07|36.19|39.03|36.15|0
1652432830000|2022-05-13 09:07:10|39.07|36.19|39.03|36.15|39.07|36.19|39.03|36.15|0
1652432840000|2022-05-13 09:07:20|39.07|36.19|39.07|36.19|39.07|36.19|39.07|36.19|0
1652432850000|2022-05-13 09:07:30|39.11|36.23|39.15|36.27|39.15|36.27|39.11|36.23|0
1652432880000|2022-05-13 09:08:00|39.23|36.35|39.39|36.51|39.39|36.51|39.23|36.35|0
1652432890000|2022-05-13 09:08:10|39.35|36.47|39.35|36.47|39.37|36.49|39.35|36.47|0
1652432900000|2022-05-13 09:08:20|39.31|36.43|39.33|36.45|39.35|36.47|39.31|36.43|0
1652432910000|2022-05-13 09:08:30|39.31|36.43|39.39|36.51|39.39|36.51|39.31|36.43|0
1652432920000|2022-05-13 09:08:40|39.35|36.47|39.39|36.51|39.39|36.51|39.35|36.47|0
1652432930000|2022-05-13 09:08:50|39.37|36.49|39.39|36.51|39.39|36.51|39.37|36.49|0
1652432940000|2022-05-13 09:09:00|39.43|36.55|39.43|36.55|39.43|36.55|39.43|36.55|0
1652432950000|2022-05-13 09:09:10|39.39|36.51|39.39|36.51|39.43|36.55|39.39|36.51|0
1652432960000|2022-05-13 09:09:20|39.43|36.55|39.43|36.55|39.43|36.55|39.43|36.55|0
1652432970000|2022-05-13 09:09:30|39.45|36.57|39.47|36.59|39.47|36.59|39.45|36.57|0
1652433000000|2022-05-13 09:10:00|39.43|36.55|39.47|36.59|39.47|36.59|39.43|36.55|0
1652433010000|2022-05-13 09:10:10|39.43|36.55|39.47|36.59|39.47|36.59|39.43|36.55|0
1652433030000|2022-05-13 09:10:30|39.45|36.57|39.47|36.59|39.47|36.59|39.45|36.57|0
1652433040000|2022-05-13 09:10:40|39.43|36.55|39.43|36.55|39.43|36.55|39.43|36.55|0
1652433050000|2022-05-13 09:10:50|39.41|36.53|39.43|36.55|39.43|36.55|39.39|36.51|0
1652433060000|2022-05-13 09:11:00|39.39|36.51|39.43|36.55|39.43|36.55|39.39|36.51|0
1652433070000|2022-05-13 09:11:10|39.39|36.51|39.43|36.55|39.43|36.55|39.39|36.51|0
1652433080000|2022-05-13 09:11:20|39.47|36.59|39.47|36.59|39.47|36.59|39.47|36.59|0
1652433090000|2022-05-13 09:11:30|39.43|36.55|39.43|36.55|39.43|36.55|39.43|36.55|0
1652433110000|2022-05-13 09:11:50|39.39|36.51|39.39|36.51|39.39|36.51|39.35|36.47|0
1652433120000|2022-05-13 09:12:00|39.43|36.55|39.45|36.57|39.45|36.57|39.43|36.55|0
1652433130000|2022-05-13 09:12:10|39.39|36.51|39.47|36.59|39.47|36.59|39.39|36.51|0
1652433140000|2022-05-13 09:12:20|39.43|36.55|39.43|36.55|39.47|36.59|39.43|36.55|0
1652433150000|2022-05-13 09:12:30|39.47|36.59|39.43|36.55|39.47|36.59|39.43|36.55|0
1652433160000|2022-05-13 09:12:40|39.45|36.57|39.47|36.59|39.47|36.59|39.39|36.51|0
1652433170000|2022-05-13 09:12:50|39.41|36.53|39.43|36.55|39.43|36.55|39.41|36.53|0
1652433180000|2022-05-13 09:13:00|39.31|36.43|39.31|36.43|39.31|36.43|39.31|36.43|0
1652433190000|2022-05-13 09:13:10|39.27|36.39|39.23|36.35|39.27|36.39|39.23|36.35|0
1652433200000|2022-05-13 09:13:20|39.27|36.39|39.27|36.39|39.27|36.39|39.25|36.37|0
1652433210000|2022-05-13 09:13:30|39.29|36.41|39.23|36.35|39.29|36.41|39.23|36.35|0
1652433220000|2022-05-13 09:13:40|39.25|36.37|39.25|36.37|39.27|36.39|39.25|36.37|0
1652433230000|2022-05-13 09:13:50|39.19|36.31|39.27|36.39|39.27|36.39|39.19|36.31|0
1652433240000|2022-05-13 09:14:00|39.29|36.41|39.23|36.35|39.31|36.43|39.23|36.35|0
1652433250000|2022-05-13 09:14:10|39.27|36.39|39.31|36.43|39.31|36.43|39.27|36.39|0
1652433260000|2022-05-13 09:14:20|39.29|36.41|39.29|36.41|39.29|36.41|39.27|36.39|0
1652433270000|2022-05-13 09:14:30|39.27|36.39|39.23|36.35|39.29|36.41|39.23|36.35|0
1652433280000|2022-05-13 09:14:40|39.19|36.31|39.19|36.31|39.19|36.31|39.19|36.31|0
1652433290000|2022-05-13 09:14:50|39.23|36.35|39.19|36.31|39.23|36.35|39.19|36.31|0
1652433300000|2022-05-13 09:15:00|39.21|36.33|39.31|36.43|39.31|36.43|39.21|36.33|0
1652433310000|2022-05-13 09:15:10|39.27|36.39|39.19|36.31|39.27|36.39|39.19|36.31|0
1652433320000|2022-05-13 09:15:20|39.17|36.29|39.17|36.29|39.17|36.29|39.17|36.29|0
1652433330000|2022-05-13 09:15:30|39.15|36.27|39.15|36.27|39.15|36.27|39.15|36.27|0
1652433340000|2022-05-13 09:15:40|39.17|36.29|39.17|36.29|39.17|36.29|39.17|36.29|0
1652433350000|2022-05-13 09:15:50|39.19|36.31|39.15|36.27|39.19|36.31|39.15|36.27|0
1652433360000|2022-05-13 09:16:00|39.21|36.33|39.31|36.43|39.31|36.43|39.21|36.33|0
1652433380000|2022-05-13 09:16:20|39.29|36.41|39.27|36.39|39.29|36.41|39.27|36.39|0
1652433390000|2022-05-13 09:16:30|39.19|36.31|39.19|36.31|39.19|36.31|39.15|36.27|0
1652433400000|2022-05-13 09:16:40|39.21|36.33|39.19|36.31|39.21|36.33|39.15|36.27|0
1652433410000|2022-05-13 09:16:50|39.15|36.27|39.15|36.27|39.15|36.27|39.15|36.27|0
1652433420000|2022-05-13 09:17:00|39.11|36.23|39.07|36.19|39.13|36.25|39.07|36.19|0
1652433430000|2022-05-13 09:17:10|39.11|36.23|39.09|36.21|39.11|36.23|39.07|36.19|0
1652433440000|2022-05-13 09:17:20|39.07|36.19|39.07|36.19|39.09|36.21|39.07|36.19|0
1652433450000|2022-05-13 09:17:30|39.03|36.15|38.95|36.07|39.03|36.15|38.95|36.07|0
1652433460000|2022-05-13 09:17:40|39.03|36.15|39.03|36.15|39.07|36.19|39.03|36.15|0
1652433470000|2022-05-13 09:17:50|39.07|36.19|39.03|36.15|39.07|36.19|39.03|36.15|0
1652433480000|2022-05-13 09:18:00|39.07|36.19|39.05|36.17|39.07|36.19|39.03|36.15|0
1652433490000|2022-05-13 09:18:10|39.07|36.19|39.03|36.15|39.07|36.19|39.03|36.15|0
1652433500000|2022-05-13 09:18:20|39.07|36.19|39.09|36.21|39.11|36.23|39.07|36.19|0
1652433510000|2022-05-13 09:18:30|39.11|36.23|39.13|36.25|39.13|36.25|39.09|36.21|0
1652433520000|2022-05-13 09:18:40|39.15|36.27|39.17|36.29|39.17|36.29|39.15|36.27|0
1652433530000|2022-05-13 09:18:50|39.19|36.31|39.19|36.31|39.19|36.31|39.17|36.29|0
1652433540000|2022-05-13 09:19:00|39.23|36.35|39.23|36.35|39.23|36.35|39.21|36.33|0
1652433550000|2022-05-13 09:19:10|39.25|36.37|39.31|36.43|39.31|36.43|39.25|36.37|0
1652433560000|2022-05-13 09:19:20|39.29|36.41|39.23|36.35|39.29|36.41|39.23|36.35|0
1652433570000|2022-05-13 09:19:30|39.27|36.39|39.27|36.39|39.27|36.39|39.27|36.39|0
1652433580000|2022-05-13 09:19:40|39.23|36.35|39.23|36.35|39.23|36.35|39.23|36.35|0
1652433590000|2022-05-13 09:19:50|39.27|36.39|39.27|36.39|39.27|36.39|39.27|36.39|0
1652433600000|2022-05-13 09:20:00|39.31|36.43|39.31|36.43|39.31|36.43|39.31|36.43|0
1652433620000|2022-05-13 09:20:20|39.29|36.41|39.27|36.39|39.31|36.43|39.27|36.39|0
1652433630000|2022-05-13 09:20:30|39.21|36.33|39.23|36.35|39.27|36.39|39.21|36.33|0
1652433640000|2022-05-13 09:20:40|39.19|36.31|39.19|36.31|39.19|36.31|39.19|36.31|0
1652433650000|2022-05-13 09:20:50|39.21|36.33|39.23|36.35|39.23|36.35|39.21|36.33|0
1652433660000|2022-05-13 09:21:00|39.21|36.33|39.19|36.31|39.23|36.35|39.19|36.31|0
1652433670000|2022-05-13 09:21:10|39.23|36.35|39.19|36.31|39.23|36.35|39.19|36.31|0
1652433680000|2022-05-13 09:21:20|39.23|36.35|39.21|36.33|39.23|36.35|39.21|36.33|0
1652433690000|2022-05-13 09:21:30|39.23|36.35|39.25|36.37|39.27|36.39|39.23|36.35|0
1652433700000|2022-05-13 09:21:40|39.27|36.39|39.23|36.35|39.27|36.39|39.23|36.35|0
1652433710000|2022-05-13 09:21:50|39.27|36.39|39.29|36.41|39.29|36.41|39.27|36.39|0
1652433720000|2022-05-13 09:22:00|39.27|36.39|39.27|36.39|39.29|36.41|39.27|36.39|0
1652433730000|2022-05-13 09:22:10|39.29|36.41|39.31|36.43|39.31|36.43|39.29|36.41|0
1652433740000|2022-05-13 09:22:20|39.27|36.39|39.19|36.31|39.27|36.39|39.19|36.31|0
1652433750000|2022-05-13 09:22:30|39.23|36.35|39.27|36.39|39.27|36.39|39.23|36.35|0
1652433760000|2022-05-13 09:22:40|39.29|36.41|39.27|36.39|39.29|36.41|39.27|36.39|0
1652433770000|2022-05-13 09:22:50|39.23|36.35|39.19|36.31|39.23|36.35|39.19|36.31|0
1652433780000|2022-05-13 09:23:00|39.23|36.35|39.29|36.41|39.31|36.43|39.23|36.35|0
1652433790000|2022-05-13 09:23:10|39.27|36.39|39.2|36.32|39.27|36.39|39.2|36.32|0
1652433800000|2022-05-13 09:23:20|39.23|36.35|39.27|36.39|39.27|36.39|39.23|36.35|0
1652433810000|2022-05-13 09:23:30|39.23|36.35|39.27|36.39|39.27|36.39|39.23|36.35|0
1652433820000|2022-05-13 09:23:40|39.31|36.43|39.27|36.39|39.31|36.43|39.27|36.39|0
1652433830000|2022-05-13 09:23:50|39.23|36.35|39.27|36.39|39.27|36.39|39.23|36.35|0
1652433840000|2022-05-13 09:24:00|39.31|36.43|39.27|36.39|39.31|36.43|39.27|36.39|0
1652433850000|2022-05-13 09:24:10|39.31|36.43|39.27|36.39|39.31|36.43|39.27|36.39|0
1652433860000|2022-05-13 09:24:20|39.31|36.43|39.28|36.4|39.31|36.43|39.28|36.4|0
1652433870000|2022-05-13 09:24:30|39.27|36.39|39.27|36.39|39.28|36.4|39.27|36.39|0
1652433880000|2022-05-13 09:24:40|39.31|36.43|39.18|36.3|39.31|36.43|39.18|36.3|0
1652433900000|2022-05-13 09:25:00|39.14|36.26|39.22|36.34|39.22|36.34|39.14|36.26|0
1652433910000|2022-05-13 09:25:10|39.27|36.39|39.22|36.34|39.27|36.39|39.22|36.34|0
1652433920000|2022-05-13 09:25:20|39.24|36.36|39.18|36.3|39.27|36.39|39.18|36.3|0
1652433930000|2022-05-13 09:25:30|39.16|36.28|39.2|36.32|39.2|36.32|39.16|36.28|0
1652433940000|2022-05-13 09:25:40|39.22|36.34|39.22|36.34|39.22|36.34|39.22|36.34|0
1652433960000|2022-05-13 09:26:00|39.26|36.38|39.22|36.34|39.26|36.38|39.22|36.34|0
1652433970000|2022-05-13 09:26:10|39.31|36.43|39.43|36.55|39.43|36.55|39.31|36.43|0
1652433980000|2022-05-13 09:26:20|39.47|36.59|39.59|36.71|39.59|36.71|39.47|36.59|0
1652433990000|2022-05-13 09:26:30|39.47|36.59|39.51|36.63|39.51|36.63|39.47|36.59|0
1652434000000|2022-05-13 09:26:40|39.59|36.71|39.67|36.79|39.69|36.81|39.59|36.71|0
1652434010000|2022-05-13 09:26:50|39.71|36.83|39.71|36.83|39.75|36.87|39.71|36.83|0
1652434020000|2022-05-13 09:27:00|39.67|36.79|39.71|36.83|39.71|36.83|39.63|36.75|0
1652434030000|2022-05-13 09:27:10|39.73|36.85|39.73|36.85|39.73|36.85|39.73|36.85|0
1652434040000|2022-05-13 09:27:20|39.71|36.83|39.63|36.75|39.71|36.83|39.63|36.75|0
1652434050000|2022-05-13 09:27:30|39.51|36.63|39.51|36.63|39.51|36.63|39.51|36.63|0
1652434060000|2022-05-13 09:27:40|39.3|36.42|39.4|36.52|39.43|36.55|39.3|36.42|0
1652434070000|2022-05-13 09:27:50|39.39|36.51|39.43|36.55|39.43|36.55|39.39|36.51|0
1652434080000|2022-05-13 09:28:00|39.39|36.51|39.34|36.46|39.39|36.51|39.34|36.46|0
1652434090000|2022-05-13 09:28:10|39.3|36.42|39.26|36.38|39.3|36.42|39.26|36.38|0
1652434100000|2022-05-13 09:28:20|39.14|36.26|39.14|36.26|39.14|36.26|39.14|36.26|0
1652434110000|2022-05-13 09:28:30|39|36.12|39.02|36.14|39.06|36.18|39|36.12|0
1652434120000|2022-05-13 09:28:40|38.94|36.06|38.74|35.86|38.94|36.06|38.74|35.86|0
1652434130000|2022-05-13 09:28:50|38.82|35.94|38.9|36.02|38.9|36.02|38.78|35.9|0
1652434140000|2022-05-13 09:29:00|38.86|35.98|38.74|35.86|38.86|35.98|38.74|35.86|0
1652434150000|2022-05-13 09:29:10|38.72|35.84|38.74|35.86|38.74|35.86|38.7|35.82|0
1652434160000|2022-05-13 09:29:20|38.78|35.9|38.7|35.82|38.78|35.9|38.7|35.82|0
1652434170000|2022-05-13 09:29:30|38.74|35.86|38.82|35.94|38.82|35.94|38.74|35.86|0
1652434180000|2022-05-13 09:29:40|38.86|35.98|38.86|35.98|38.86|35.98|38.86|35.98|0
1652434190000|2022-05-13 09:29:50|38.82|35.94|38.86|35.98|38.86|35.98|38.82|35.94|0
1652434200000|2022-05-13 09:30:00|38.9|36.02|38.98|36.1|38.98|36.1|38.86|35.98|0
1652434210000|2022-05-13 09:30:10|38.9|36.02|38.92|36.04|38.92|36.04|38.9|36.02|0
1652434220000|2022-05-13 09:30:20|38.9|36.02|38.9|36.02|38.9|36.02|38.9|36.02|0
1652434230000|2022-05-13 09:30:30|38.98|36.1|38.78|35.9|38.98|36.1|38.78|35.9|0
1652434240000|2022-05-13 09:30:40|38.72|35.84|38.7|35.82|38.72|35.84|38.7|35.82|0
1652434250000|2022-05-13 09:30:50|38.62|35.74|38.58|35.7|38.62|35.74|38.58|35.7|0
1652434260000|2022-05-13 09:31:00|38.54|35.66|38.46|35.58|38.54|35.66|38.46|35.58|0
1652434270000|2022-05-13 09:31:10|38.5|35.62|38.46|35.58|38.5|35.62|38.46|35.58|0
1652434280000|2022-05-13 09:31:20|38.5|35.62|38.34|35.46|38.5|35.62|38.34|35.46|0
1652434290000|2022-05-13 09:31:30|38.38|35.5|38.28|35.4|38.38|35.5|38.28|35.4|0
1652434300000|2022-05-13 09:31:40|38.27|35.39|38.31|35.43|38.31|35.43|38.25|35.37|0
1652434310000|2022-05-13 09:31:50|38.34|35.46|38.34|35.46|38.34|35.46|38.34|35.46|0
1652434320000|2022-05-13 09:32:00|38.32|35.44|38.38|35.5|38.38|35.5|38.32|35.44|0
1652434330000|2022-05-13 09:32:10|38.42|35.54|38.34|35.46|38.42|35.54|38.34|35.46|0
1652434340000|2022-05-13 09:32:20|38.38|35.5|38.46|35.58|38.46|35.58|38.38|35.5|0
1652434350000|2022-05-13 09:32:30|38.42|35.54|38.42|35.54|38.44|35.56|38.42|35.54|0
1652434360000|2022-05-13 09:32:40|38.4|35.52|38.38|35.5|38.42|35.54|38.38|35.5|0
1652434370000|2022-05-13 09:32:50|38.46|35.58|38.42|35.54|38.46|35.58|38.42|35.54|0
1652434380000|2022-05-13 09:33:00|38.38|35.5|38.42|35.54|38.42|35.54|38.38|35.5|0
1652434390000|2022-05-13 09:33:10|38.4|35.52|38.38|35.5|38.42|35.54|38.38|35.5|0
1652434400000|2022-05-13 09:33:20|38.42|35.54|38.42|35.54|38.42|35.54|38.38|35.5|0
1652434420000|2022-05-13 09:33:40|38.38|35.5|38.38|35.5|38.38|35.5|38.38|35.5|0
1652434430000|2022-05-13 09:33:50|38.34|35.46|38.34|35.46|38.34|35.46|38.3|35.42|0
1652434440000|2022-05-13 09:34:00|38.3|35.42|38.3|35.42|38.3|35.42|38.28|35.4|0
1652434450000|2022-05-13 09:34:10|38.28|35.4|38.15|35.27|38.28|35.4|38.15|35.27|0
1652434460000|2022-05-13 09:34:20|38.11|35.23|38.15|35.27|38.15|35.27|38.11|35.23|0
1652434470000|2022-05-13 09:34:30|38.13|35.25|38.23|35.35|38.23|35.35|38.11|35.23|0
1652434480000|2022-05-13 09:34:40|38.2|35.32|38.28|35.4|38.28|35.4|38.2|35.32|0
1652434490000|2022-05-13 09:34:50|38.3|35.42|38.3|35.42|38.3|35.42|38.28|35.4|0
1652434500000|2022-05-13 09:35:00|38.34|35.46|38.38|35.5|38.38|35.5|38.34|35.46|0
1652434510000|2022-05-13 09:35:10|38.42|35.54|38.38|35.5|38.42|35.54|38.38|35.5|0
1652434520000|2022-05-13 09:35:20|38.34|35.46|38.42|35.54|38.42|35.54|38.32|35.44|0
1652434530000|2022-05-13 09:35:30|38.4|35.52|38.34|35.46|38.4|35.52|38.34|35.46|0
1652434540000|2022-05-13 09:35:40|38.3|35.42|38.3|35.42|38.3|35.42|38.3|35.42|0
1652434550000|2022-05-13 09:35:50|38.34|35.46|38.42|35.54|38.42|35.54|38.34|35.46|0
1652434560000|2022-05-13 09:36:00|38.4|35.52|38.38|35.5|38.42|35.54|38.38|35.5|0
1652434570000|2022-05-13 09:36:10|38.34|35.46|38.34|35.46|38.36|35.48|38.34|35.46|0
1652434580000|2022-05-13 09:36:20|38.26|35.38|38.22|35.34|38.26|35.38|38.22|35.34|0
1652434590000|2022-05-13 09:36:30|38.24|35.36|38.19|35.31|38.26|35.38|38.19|35.31|0
1652434600000|2022-05-13 09:36:40|38.26|35.38|38.15|35.27|38.26|35.38|38.15|35.27|0
1652434610000|2022-05-13 09:36:50|38.13|35.25|38.11|35.23|38.13|35.25|38.11|35.23|0
1652434620000|2022-05-13 09:37:00|38.2|35.32|38.11|35.23|38.2|35.32|38.11|35.23|0
1652434630000|2022-05-13 09:37:10|38.19|35.31|38.11|35.23|38.19|35.31|38.11|35.23|0
1652434640000|2022-05-13 09:37:20|38.15|35.27|38.01|35.13|38.15|35.27|38.01|35.13|0
1652434650000|2022-05-13 09:37:30|37.99|35.11|38.11|35.23|38.13|35.25|37.99|35.11|0
1652434660000|2022-05-13 09:37:40|38.07|35.19|38.05|35.17|38.07|35.19|38.03|35.15|0
1652434670000|2022-05-13 09:37:50|38.11|35.23|38.15|35.27|38.15|35.27|38.11|35.23|0
1652434680000|2022-05-13 09:38:00|38.16|35.28|38.15|35.27|38.22|35.34|38.12|35.24|0
1652434690000|2022-05-13 09:38:10|38.18|35.3|38.26|35.38|38.26|35.38|38.18|35.3|0
1652434700000|2022-05-13 09:38:20|38.28|35.4|38.3|35.42|38.3|35.42|38.26|35.38|0
1652434710000|2022-05-13 09:38:30|38.34|35.46|38.36|35.48|38.36|35.48|38.34|35.46|0
1652434720000|2022-05-13 09:38:40|38.38|35.5|38.34|35.46|38.38|35.5|38.34|35.46|0
1652434730000|2022-05-13 09:38:50|38.4|35.52|38.44|35.56|38.44|35.56|38.4|35.52|0
1652434740000|2022-05-13 09:39:00|38.46|35.58|38.34|35.46|38.46|35.58|38.34|35.46|0
1652434750000|2022-05-13 09:39:10|38.36|35.48|38.44|35.56|38.44|35.56|38.36|35.48|0
1652434760000|2022-05-13 09:39:20|38.42|35.54|38.38|35.5|38.46|35.58|38.38|35.5|0
1652434770000|2022-05-13 09:39:30|38.26|35.38|38.26|35.38|38.26|35.38|38.26|35.38|0
1652434780000|2022-05-13 09:39:40|38.22|35.34|38.18|35.3|38.22|35.34|38.18|35.3|0
1652434790000|2022-05-13 09:39:50|38.16|35.28|38.22|35.34|38.22|35.34|38.14|35.26|0
1652434800000|2022-05-13 09:40:00|38.3|35.42|38.38|35.5|38.38|35.5|38.3|35.42|0
1652434810000|2022-05-13 09:40:10|38.42|35.54|38.42|35.54|38.42|35.54|38.42|35.54|0
1652434820000|2022-05-13 09:40:20|38.46|35.58|38.34|35.46|38.46|35.58|38.34|35.46|0
1652434830000|2022-05-13 09:40:30|38.36|35.48|38.4|35.52|38.4|35.52|38.36|35.48|0
1652434840000|2022-05-13 09:40:40|38.38|35.5|38.34|35.46|38.38|35.5|38.34|35.46|0
1652434850000|2022-05-13 09:40:50|38.38|35.5|38.38|35.5|38.4|35.52|38.38|35.5|0
1652434860000|2022-05-13 09:41:00|38.42|35.54|38.4|35.52|38.42|35.54|38.4|35.52|0
1652434870000|2022-05-13 09:41:10|38.34|35.46|38.34|35.46|38.34|35.46|38.34|35.46|0
1652434880000|2022-05-13 09:41:20|38.3|35.42|38.24|35.36|38.3|35.42|38.22|35.34|0
1652434890000|2022-05-13 09:41:30|38.22|35.34|38.18|35.3|38.22|35.34|38.14|35.26|0
1652434900000|2022-05-13 09:41:40|38.22|35.34|38.24|35.36|38.24|35.36|38.22|35.34|0
1652434910000|2022-05-13 09:41:50|38.26|35.38|38.2|35.32|38.26|35.38|38.18|35.3|0
1652434920000|2022-05-13 09:42:00|38.18|35.3|38.2|35.32|38.26|35.38|38.18|35.3|0
1652434930000|2022-05-13 09:42:10|38.22|35.34|38.14|35.26|38.22|35.34|38.14|35.26|0
1652434940000|2022-05-13 09:42:20|38.18|35.3|38.14|35.26|38.22|35.34|38.14|35.26|0
1652434950000|2022-05-13 09:42:30|38.12|35.24|38.08|35.2|38.12|35.24|38.07|35.19|0
1652434960000|2022-05-13 09:42:40|38.14|35.26|38.24|35.36|38.24|35.36|38.14|35.26|0
1652434970000|2022-05-13 09:42:50|38.2|35.32|38.16|35.28|38.2|35.32|38.16|35.28|0
1652434980000|2022-05-13 09:43:00|38.22|35.34|38.3|35.42|38.3|35.42|38.22|35.34|0
1652434990000|2022-05-13 09:43:10|38.32|35.44|38.36|35.48|38.36|35.48|38.32|35.44|0
1652435000000|2022-05-13 09:43:20|38.34|35.46|38.26|35.38|38.34|35.46|38.26|35.38|0
1652435010000|2022-05-13 09:43:30|38.28|35.4|38.28|35.4|38.32|35.44|38.28|35.4|0
1652435020000|2022-05-13 09:43:40|38.22|35.34|38.18|35.3|38.22|35.34|38.18|35.3|0
1652435030000|2022-05-13 09:43:50|38.2|35.32|38.18|35.3|38.2|35.32|38.18|35.3|0
1652435040000|2022-05-13 09:44:00|38.22|35.34|38.3|35.42|38.3|35.42|38.22|35.34|0
1652435050000|2022-05-13 09:44:10|38.34|35.46|38.22|35.34|38.34|35.46|38.22|35.34|0
1652435060000|2022-05-13 09:44:20|38.26|35.38|38.2|35.32|38.26|35.38|38.2|35.32|0
1652435070000|2022-05-13 09:44:30|38.18|35.3|38.24|35.36|38.24|35.36|38.18|35.3|0
1652435080000|2022-05-13 09:44:40|38.22|35.34|38.22|35.34|38.26|35.38|38.22|35.34|0
1652435090000|2022-05-13 09:44:50|38.24|35.36|38.4|35.52|38.4|35.52|38.18|35.3|0
1652435100000|2022-05-13 09:45:00|38.58|35.7|38.62|35.74|38.62|35.74|38.54|35.66|0
1652435110000|2022-05-13 09:45:10|38.54|35.66|38.38|35.5|38.54|35.66|38.34|35.46|0
1652435120000|2022-05-13 09:45:20|38.46|35.58|38.5|35.62|38.5|35.62|38.38|35.5|0
1652435130000|2022-05-13 09:45:30|38.58|35.7|38.62|35.74|38.62|35.74|38.58|35.7|0
1652435140000|2022-05-13 09:45:40|38.7|35.82|38.62|35.74|38.7|35.82|38.62|35.74|0
1652435150000|2022-05-13 09:45:50|38.66|35.78|38.7|35.82|38.7|35.82|38.66|35.78|0
1652435160000|2022-05-13 09:46:00|38.72|35.84|38.72|35.84|38.82|35.94|38.72|35.84|0
1652435170000|2022-05-13 09:46:10|38.74|35.86|38.58|35.7|38.74|35.86|38.58|35.7|0
1652435180000|2022-05-13 09:46:20|38.64|35.76|38.54|35.66|38.64|35.76|38.54|35.66|0
1652435190000|2022-05-13 09:46:30|38.5|35.62|38.46|35.58|38.52|35.64|38.46|35.58|0
1652435200000|2022-05-13 09:46:40|38.34|35.46|38.4|35.52|38.42|35.54|38.34|35.46|0
1652435210000|2022-05-13 09:46:50|38.3|35.42|38.42|35.54|38.46|35.58|38.3|35.42|0
1652435220000|2022-05-13 09:47:00|38.44|35.56|38.42|35.54|38.44|35.56|38.42|35.54|0
1652435230000|2022-05-13 09:47:10|38.26|35.38|38.1|35.22|38.26|35.38|38.06|35.18|0
1652435240000|2022-05-13 09:47:20|38.04|35.16|38.22|35.34|38.22|35.34|38.04|35.16|0
1652435250000|2022-05-13 09:47:30|38.28|35.4|38.3|35.42|38.36|35.48|38.28|35.4|0
1652435260000|2022-05-13 09:47:40|38.26|35.38|38.18|35.3|38.26|35.38|38.18|35.3|0
1652435270000|2022-05-13 09:47:50|38.2|35.32|38.26|35.38|38.26|35.38|38.2|35.32|0
1652435280000|2022-05-13 09:48:00|38.28|35.4|38.34|35.46|38.34|35.46|38.28|35.4|0
1652435290000|2022-05-13 09:48:10|38.38|35.5|38.42|35.54|38.42|35.54|38.38|35.5|0
1652435300000|2022-05-13 09:48:20|38.38|35.5|38.22|35.34|38.38|35.5|38.22|35.34|0
1652435310000|2022-05-13 09:48:30|38.18|35.3|38.14|35.26|38.18|35.3|38.14|35.26|0
1652435320000|2022-05-13 09:48:40|38.18|35.3|38.14|35.26|38.18|35.3|38.14|35.26|0
1652435330000|2022-05-13 09:48:50|38.12|35.24|38.1|35.22|38.12|35.24|38.1|35.22|0
1652435340000|2022-05-13 09:49:00|38.12|35.24|37.98|35.1|38.12|35.24|37.98|35.1|0
1652435350000|2022-05-13 09:49:10|37.96|35.08|38.14|35.26|38.14|35.26|37.96|35.08|0
1652435360000|2022-05-13 09:49:20|38.18|35.3|38.34|35.46|38.34|35.46|38.18|35.3|0
1652435380000|2022-05-13 09:49:40|38.3|35.42|38.14|35.26|38.3|35.42|38.14|35.26|0
1652435390000|2022-05-13 09:49:50|38.22|35.34|38.24|35.36|38.24|35.36|38.22|35.34|0
1652435400000|2022-05-13 09:50:00|38.26|35.38|38.26|35.38|38.28|35.4|38.26|35.38|0
1652435410000|2022-05-13 09:50:10|38.16|35.28|38.22|35.34|38.22|35.34|38.16|35.28|0
1652435420000|2022-05-13 09:50:20|38.16|35.28|38.06|35.18|38.16|35.28|38.06|35.18|0
1652435430000|2022-05-13 09:50:30|38.02|35.14|38.02|35.14|38.04|35.16|38.02|35.14|0
1652435440000|2022-05-13 09:50:40|38.04|35.16|38|35.12|38.04|35.16|37.98|35.1|0
1652435450000|2022-05-13 09:50:50|37.94|35.06|37.83|34.95|37.94|35.06|37.83|34.95|0
1652435460000|2022-05-13 09:51:00|37.81|34.93|37.75|34.87|37.83|34.95|37.75|34.87|0
1652435470000|2022-05-13 09:51:10|37.79|34.91|37.81|34.93|37.81|34.93|37.79|34.91|0
1652435480000|2022-05-13 09:51:20|37.98|35.1|37.96|35.08|37.98|35.1|37.96|35.08|0
1652435490000|2022-05-13 09:51:30|37.94|35.06|37.87|34.99|37.94|35.06|37.87|34.99|0
1652435500000|2022-05-13 09:51:40|37.79|34.91|37.63|34.75|37.79|34.91|37.61|34.73|0
1652435510000|2022-05-13 09:51:50|37.61|34.73|37.71|34.83|37.79|34.91|37.61|34.73|0
1652435520000|2022-05-13 09:52:00|37.65|34.77|37.65|34.77|37.67|34.79|37.59|34.71|0
1652435530000|2022-05-13 09:52:10|37.71|34.83|37.73|34.85|37.75|34.87|37.69|34.81|0
1652435540000|2022-05-13 09:52:20|37.83|34.95|37.83|34.95|37.83|34.95|37.81|34.93|0
1652435550000|2022-05-13 09:52:30|37.81|34.93|37.83|34.95|37.83|34.95|37.81|34.93|0
1652435560000|2022-05-13 09:52:40|37.85|34.97|37.69|34.81|37.87|34.99|37.69|34.81|0
1652435570000|2022-05-13 09:52:50|37.71|34.83|37.75|34.87|37.75|34.87|37.71|34.83|0
1652435580000|2022-05-13 09:53:00|37.67|34.79|37.57|34.69|37.67|34.79|37.57|34.69|0
1652435590000|2022-05-13 09:53:10|37.59|34.71|37.67|34.79|37.67|34.79|37.59|34.71|0
1652435600000|2022-05-13 09:53:20|37.71|34.83|37.71|34.83|37.79|34.91|37.71|34.83|0
1652435610000|2022-05-13 09:53:30|37.67|34.79|37.63|34.75|37.67|34.79|37.63|34.75|0
1652435620000|2022-05-13 09:53:40|37.61|34.73|37.69|34.81|37.69|34.81|37.57|34.69|0
1652435630000|2022-05-13 09:53:50|37.59|34.71|37.59|34.71|37.59|34.71|37.55|34.67|0
1652435640000|2022-05-13 09:54:00|37.63|34.75|37.71|34.83|37.71|34.83|37.63|34.75|0
1652435650000|2022-05-13 09:54:10|37.59|34.71|37.63|34.75|37.63|34.75|37.59|34.71|0
1652435660000|2022-05-13 09:54:20|37.65|34.77|37.59|34.71|37.65|34.77|37.55|34.67|0
1652435670000|2022-05-13 09:54:30|37.63|34.75|37.63|34.75|37.63|34.75|37.63|34.75|0
1652435680000|2022-05-13 09:54:40|37.67|34.79|37.59|34.71|37.67|34.79|37.51|34.63|0
1652435690000|2022-05-13 09:54:50|37.57|34.69|37.48|34.6|37.57|34.69|37.48|34.6|0
1652435700000|2022-05-13 09:55:00|37.45|34.57|37.48|34.6|37.48|34.6|37.45|34.57|0
1652435710000|2022-05-13 09:55:10|37.51|34.63|37.48|34.6|37.51|34.63|37.48|34.6|0
1652435720000|2022-05-13 09:55:20|37.49|34.61|37.67|34.79|37.67|34.79|37.49|34.61|0
1652435730000|2022-05-13 09:55:30|37.63|34.75|37.75|34.87|37.79|34.91|37.63|34.75|0
1652435740000|2022-05-13 09:55:40|37.71|34.83|37.75|34.87|37.75|34.87|37.71|34.83|0
1652435750000|2022-05-13 09:55:50|37.63|34.75|37.63|34.75|37.63|34.75|37.63|34.75|0
1652435760000|2022-05-13 09:56:00|37.61|34.73|37.75|34.87|37.75|34.87|37.61|34.73|0
1652435770000|2022-05-13 09:56:10|37.71|34.83|37.73|34.85|37.73|34.85|37.71|34.83|0
1652435780000|2022-05-13 09:56:20|37.71|34.83|37.86|34.98|37.86|34.98|37.71|34.83|0
1652435790000|2022-05-13 09:56:30|37.83|34.95|37.79|34.91|37.9|35.02|37.79|34.91|0
1652435800000|2022-05-13 09:56:40|37.77|34.89|37.83|34.95|37.83|34.95|37.77|34.89|0
1652435810000|2022-05-13 09:56:50|37.84|34.96|37.83|34.95|37.84|34.96|37.83|34.95|0
1652435820000|2022-05-13 09:57:00|37.94|35.06|38.04|35.16|38.04|35.16|37.94|35.06|0
1652435830000|2022-05-13 09:57:10|38|35.12|37.9|35.02|38|35.12|37.9|35.02|0
1652435840000|2022-05-13 09:57:20|37.84|34.96|37.75|34.87|37.84|34.96|37.75|34.87|0
1652435850000|2022-05-13 09:57:30|37.77|34.89|37.79|34.91|37.79|34.91|37.77|34.89|0
1652435860000|2022-05-13 09:57:40|37.75|34.87|37.67|34.79|37.75|34.87|37.67|34.79|0
1652435870000|2022-05-13 09:57:50|37.63|34.75|37.67|34.79|37.67|34.79|37.63|34.75|0
1652435880000|2022-05-13 09:58:00|37.63|34.75|37.65|34.77|37.65|34.77|37.63|34.75|0
1652435890000|2022-05-13 09:58:10|37.67|34.79|37.59|34.71|37.67|34.79|37.59|34.71|0
1652435900000|2022-05-13 09:58:20|37.51|34.63|37.59|34.71|37.59|34.71|37.51|34.63|0
1652435910000|2022-05-13 09:58:30|37.61|34.73|37.75|34.87|37.75|34.87|37.61|34.73|0
1652435920000|2022-05-13 09:58:40|37.82|34.94|37.86|34.98|37.86|34.98|37.82|34.94|0
1652435930000|2022-05-13 09:58:50|37.88|35|37.98|35.1|37.98|35.1|37.88|35|0
1652435940000|2022-05-13 09:59:00|37.94|35.06|37.88|35|37.94|35.06|37.88|35|0
1652435950000|2022-05-13 09:59:10|37.9|35.02|37.86|34.98|37.9|35.02|37.86|34.98|0
1652435960000|2022-05-13 09:59:20|37.82|34.94|37.88|35|37.88|35|37.82|34.94|0
1652435970000|2022-05-13 09:59:30|37.84|34.96|37.84|34.96|37.9|35.02|37.84|34.96|0
1652435980000|2022-05-13 09:59:40|37.86|34.98|37.8|34.92|37.86|34.98|37.79|34.91|0
1652435990000|2022-05-13 09:59:50|37.82|34.94|37.82|34.94|37.82|34.94|37.79|34.91|0
1652436000000|2022-05-13 10:00:00|37.79|34.91|37.9|35.02|37.9|35.02|37.75|34.87|0
1652436010000|2022-05-13 10:00:10|37.94|35.06|38|35.12|38.06|35.18|37.94|35.06|0
1652436020000|2022-05-13 10:00:20|37.98|35.1|38.02|35.14|38.02|35.14|37.98|35.1|0
1652436030000|2022-05-13 10:00:30|38.06|35.18|38.02|35.14|38.06|35.18|38.02|35.14|0
1652436040000|2022-05-13 10:00:40|37.98|35.1|38.06|35.18|38.06|35.18|37.98|35.1|0
1652436050000|2022-05-13 10:00:50|38.02|35.14|38|35.12|38.02|35.14|37.98|35.1|0
1652436060000|2022-05-13 10:01:00|37.9|35.02|37.86|34.98|37.96|35.08|37.86|34.98|0
1652436070000|2022-05-13 10:01:10|37.76|34.88|37.79|34.91|37.79|34.91|37.75|34.87|0
1652436080000|2022-05-13 10:01:20|37.88|35|37.88|35|37.88|35|37.86|34.98|0
1652436090000|2022-05-13 10:01:30|37.9|35.02|37.9|35.02|37.9|35.02|37.86|34.98|0
1652436100000|2022-05-13 10:01:40|37.88|35|37.82|34.94|37.88|35|37.82|34.94|0
1652436110000|2022-05-13 10:01:50|37.84|34.96|37.75|34.87|37.84|34.96|37.75|34.87|0
1652436120000|2022-05-13 10:02:00|37.73|34.85|37.82|34.94|37.82|34.94|37.73|34.85|0
1652436130000|2022-05-13 10:02:10|37.86|34.98|37.9|35.02|37.92|35.04|37.86|34.98|0
1652436140000|2022-05-13 10:02:20|37.94|35.06|37.96|35.08|37.98|35.1|37.94|35.06|0
1652436150000|2022-05-13 10:02:30|37.94|35.06|37.98|35.1|37.98|35.1|37.92|35.04|0
1652436160000|2022-05-13 10:02:40|38.02|35.14|38.06|35.18|38.06|35.18|38.02|35.14|0
1652436170000|2022-05-13 10:02:50|38.02|35.14|38|35.12|38.02|35.14|37.98|35.1|0
1652436180000|2022-05-13 10:03:00|38.02|35.14|38|35.12|38.02|35.14|38|35.12|0
1652436190000|2022-05-13 10:03:10|38.02|35.14|38.02|35.14|38.02|35.14|38.02|35.14|0
1652436200000|2022-05-13 10:03:20|38|35.12|38.02|35.14|38.02|35.14|38|35.12|0
1652436210000|2022-05-13 10:03:30|37.92|35.04|37.75|34.87|37.92|35.04|37.75|34.87|0
1652436220000|2022-05-13 10:03:40|37.76|34.88|37.75|34.87|37.76|34.88|37.75|34.87|0
1652436230000|2022-05-13 10:03:50|37.78|34.9|37.78|34.9|37.78|34.9|37.78|34.9|0
1652436240000|2022-05-13 10:04:00|37.86|34.98|37.9|35.02|37.9|35.02|37.84|34.96|0
1652436250000|2022-05-13 10:04:10|37.86|34.98|37.92|35.04|37.92|35.04|37.86|34.98|0
1652436260000|2022-05-13 10:04:20|37.98|35.1|38.02|35.14|38.02|35.14|37.94|35.06|0
1652436270000|2022-05-13 10:04:30|37.98|35.1|38.08|35.2|38.08|35.2|37.98|35.1|0
1652436280000|2022-05-13 10:04:40|38.1|35.22|38.06|35.18|38.1|35.22|38.06|35.18|0
1652436290000|2022-05-13 10:04:50|38.1|35.22|38.12|35.24|38.14|35.26|38.1|35.22|0
1652436300000|2022-05-13 10:05:00|38.1|35.22|37.98|35.1|38.1|35.22|37.98|35.1|0
1652436310000|2022-05-13 10:05:10|37.94|35.06|37.9|35.02|37.94|35.06|37.9|35.02|0
1652436320000|2022-05-13 10:05:20|37.86|34.98|37.94|35.06|37.96|35.08|37.86|34.98|0
1652436330000|2022-05-13 10:05:30|37.96|35.08|37.96|35.08|38|35.12|37.96|35.08|0
1652436340000|2022-05-13 10:05:40|37.9|35.02|37.92|35.04|37.92|35.04|37.9|35.02|0
1652436350000|2022-05-13 10:05:50|37.94|35.06|37.9|35.02|37.94|35.06|37.9|35.02|0
1652436360000|2022-05-13 10:06:00|37.94|35.06|37.94|35.06|37.94|35.06|37.92|35.04|0
1652436370000|2022-05-13 10:06:10|37.96|35.08|37.82|34.94|37.96|35.08|37.82|34.94|0
1652436380000|2022-05-13 10:06:20|37.86|34.98|37.71|34.83|37.86|34.98|37.71|34.83|0
1652436390000|2022-05-13 10:06:30|37.76|34.88|37.78|34.9|37.78|34.9|37.76|34.88|0
1652436400000|2022-05-13 10:06:40|37.84|34.96|37.94|35.06|37.94|35.06|37.84|34.96|0
1652436410000|2022-05-13 10:06:50|37.92|35.04|37.86|34.98|37.94|35.06|37.86|34.98|0
1652436420000|2022-05-13 10:07:00|37.94|35.06|38.02|35.14|38.02|35.14|37.94|35.06|0
1652436430000|2022-05-13 10:07:10|38.04|35.16|37.88|35|38.04|35.16|37.88|35|0
1652436440000|2022-05-13 10:07:20|37.86|34.98|37.92|35.04|37.92|35.04|37.86|34.98|0
1652436450000|2022-05-13 10:07:30|37.98|35.1|38|35.12|38.02|35.14|37.98|35.1|0
1652436460000|2022-05-13 10:07:40|37.92|35.04|37.9|35.02|37.92|35.04|37.9|35.02|0
1652436470000|2022-05-13 10:07:50|37.92|35.04|37.9|35.02|37.94|35.06|37.9|35.02|0
1652436480000|2022-05-13 10:08:00|37.94|35.06|37.98|35.1|37.98|35.1|37.9|35.02|0
1652436490000|2022-05-13 10:08:10|37.96|35.08|37.98|35.1|37.98|35.1|37.96|35.08|0
1652436500000|2022-05-13 10:08:20|38.02|35.14|38.04|35.16|38.04|35.16|38.02|35.14|0
1652436510000|2022-05-13 10:08:30|38.06|35.18|37.94|35.06|38.06|35.18|37.94|35.06|0
1652436520000|2022-05-13 10:08:40|37.9|35.02|37.88|35|37.9|35.02|37.86|34.98|0
1652436530000|2022-05-13 10:08:50|37.82|34.94|37.72|34.84|37.82|34.94|37.72|34.84|0
1652436540000|2022-05-13 10:09:00|37.74|34.86|37.72|34.84|37.74|34.86|37.72|34.84|0
1652436550000|2022-05-13 10:09:10|37.76|34.88|37.72|34.84|37.78|34.9|37.72|34.84|0
1652436560000|2022-05-13 10:09:20|37.67|34.79|37.57|34.69|37.67|34.79|37.57|34.69|0
1652436570000|2022-05-13 10:09:30|37.53|34.65|37.47|34.59|37.53|34.65|37.47|34.59|0
1652436580000|2022-05-13 10:09:40|37.49|34.61|37.47|34.59|37.49|34.61|37.47|34.59|0
1652436590000|2022-05-13 10:09:50|37.59|34.71|37.43|34.55|37.59|34.71|37.39|34.51|0
1652436600000|2022-05-13 10:10:00|37.49|34.61|37.53|34.65|37.53|34.65|37.49|34.61|0
1652436610000|2022-05-13 10:10:10|37.55|34.67|37.61|34.73|37.61|34.73|37.55|34.67|0
1652436620000|2022-05-13 10:10:20|37.63|34.75|37.51|34.63|37.63|34.75|37.51|34.63|0
1652436630000|2022-05-13 10:10:30|37.43|34.55|37.43|34.55|37.47|34.59|37.43|34.55|0
1652436640000|2022-05-13 10:10:40|37.39|34.51|37.39|34.51|37.39|34.51|37.35|34.47|0
1652436650000|2022-05-13 10:10:50|37.35|34.47|37.37|34.49|37.37|34.49|37.33|34.45|0
1652436660000|2022-05-13 10:11:00|37.43|34.55|37.66|34.78|37.66|34.78|37.43|34.55|0
1652436670000|2022-05-13 10:11:10|37.7|34.82|37.74|34.86|37.74|34.86|37.7|34.82|0
1652436680000|2022-05-13 10:11:20|37.7|34.82|37.63|34.75|37.7|34.82|37.63|34.75|0
1652436690000|2022-05-13 10:11:30|37.7|34.82|37.78|34.9|37.78|34.9|37.7|34.82|0
1652436700000|2022-05-13 10:11:40|37.74|34.86|37.7|34.82|37.74|34.86|37.68|34.8|0
1652436710000|2022-05-13 10:11:50|37.76|34.88|37.7|34.82|37.76|34.88|37.7|34.82|0
1652436720000|2022-05-13 10:12:00|37.74|34.86|37.78|34.9|37.78|34.9|37.74|34.86|0
1652436730000|2022-05-13 10:12:10|37.86|34.98|37.84|34.96|37.86|34.98|37.84|34.96|0
1652436740000|2022-05-13 10:12:20|37.98|35.1|37.74|34.86|37.98|35.1|37.74|34.86|0
1652436750000|2022-05-13 10:12:30|37.78|34.9|37.82|34.94|37.82|34.94|37.78|34.9|0
1652436760000|2022-05-13 10:12:40|37.78|34.9|37.82|34.94|37.84|34.96|37.78|34.9|0
1652436770000|2022-05-13 10:12:50|37.76|34.88|37.82|34.94|37.82|34.94|37.76|34.88|0
1652436780000|2022-05-13 10:13:00|37.9|35.02|37.94|35.06|37.94|35.06|37.9|35.02|0
1652436790000|2022-05-13 10:13:10|37.9|35.02|37.94|35.06|37.98|35.1|37.9|35.02|0
1652436800000|2022-05-13 10:13:20|37.98|35.1|37.94|35.06|37.98|35.1|37.94|35.06|0
1652436810000|2022-05-13 10:13:30|37.96|35.08|38.13|35.25|38.13|35.25|37.96|35.08|0
1652436820000|2022-05-13 10:13:40|38.1|35.22|38.09|35.21|38.1|35.22|38.06|35.18|0
1652436830000|2022-05-13 10:13:50|38.13|35.25|38.27|35.39|38.27|35.39|38.11|35.23|0
1652436840000|2022-05-13 10:14:00|38.23|35.35|38.27|35.39|38.27|35.39|38.21|35.33|0
1652436850000|2022-05-13 10:14:10|38.29|35.41|38.29|35.41|38.29|35.41|38.29|35.41|0
1652436860000|2022-05-13 10:14:20|38.33|35.45|38.25|35.37|38.33|35.45|38.25|35.37|0
1652436870000|2022-05-13 10:14:30|38.33|35.45|38.29|35.41|38.33|35.45|38.27|35.39|0
1652436880000|2022-05-13 10:14:40|38.35|35.47|38.41|35.53|38.47|35.59|38.35|35.47|0
1652436890000|2022-05-13 10:14:50|38.45|35.57|38.45|35.57|38.45|35.57|38.41|35.53|0
1652436900000|2022-05-13 10:15:00|38.37|35.49|38.47|35.59|38.47|35.59|38.37|35.49|0
1652436910000|2022-05-13 10:15:10|38.53|35.65|38.47|35.59|38.53|35.65|38.47|35.59|0
1652436920000|2022-05-13 10:15:20|38.49|35.61|38.43|35.55|38.49|35.61|38.43|35.55|0
1652436930000|2022-05-13 10:15:30|38.41|35.53|38.41|35.53|38.41|35.53|38.37|35.49|0
1652436940000|2022-05-13 10:15:40|38.39|35.51|38.37|35.49|38.41|35.53|38.37|35.49|0
1652436950000|2022-05-13 10:15:50|38.33|35.45|38.39|35.51|38.39|35.51|38.33|35.45|0
1652436960000|2022-05-13 10:16:00|38.37|35.49|38.37|35.49|38.37|35.49|38.37|35.49|0
1652436970000|2022-05-13 10:16:10|38.39|35.51|38.37|35.49|38.39|35.51|38.37|35.49|0
1652436980000|2022-05-13 10:16:20|38.33|35.45|38.37|35.49|38.37|35.49|38.33|35.45|0
1652436990000|2022-05-13 10:16:30|38.35|35.47|38.41|35.53|38.41|35.53|38.35|35.47|0
1652437000000|2022-05-13 10:16:40|38.37|35.49|38.37|35.49|38.37|35.49|38.35|35.47|0
1652437010000|2022-05-13 10:16:50|38.41|35.53|38.37|35.49|38.41|35.53|38.37|35.49|0
1652437020000|2022-05-13 10:17:00|38.35|35.47|38.33|35.45|38.35|35.47|38.29|35.41|0
1652437030000|2022-05-13 10:17:10|38.35|35.47|38.35|35.47|38.37|35.49|38.33|35.45|0
1652437040000|2022-05-13 10:17:20|38.33|35.45|38.33|35.45|38.35|35.47|38.33|35.45|0
1652437050000|2022-05-13 10:17:30|38.29|35.41|38.21|35.33|38.31|35.43|38.21|35.33|0
1652437060000|2022-05-13 10:17:40|38.23|35.35|38.25|35.37|38.25|35.37|38.23|35.35|0
1652437070000|2022-05-13 10:17:50|38.23|35.35|38.17|35.29|38.23|35.35|38.17|35.29|0
1652437080000|2022-05-13 10:18:00|38.21|35.33|38.21|35.33|38.23|35.35|38.21|35.33|0
1652437090000|2022-05-13 10:18:10|38.19|35.31|38.09|35.21|38.19|35.31|38.09|35.21|0
1652437100000|2022-05-13 10:18:20|38.11|35.23|38.17|35.29|38.17|35.29|38.11|35.23|0
1652437110000|2022-05-13 10:18:30|38.15|35.27|38.15|35.27|38.15|35.27|38.15|35.27|0
1652437120000|2022-05-13 10:18:40|38.13|35.25|38.09|35.21|38.13|35.25|38.09|35.21|0
1652437130000|2022-05-13 10:18:50|38.03|35.15|38.01|35.13|38.03|35.15|38.01|35.13|0
1652437140000|2022-05-13 10:19:00|38.03|35.15|38.03|35.15|38.07|35.19|38.03|35.15|0
1652437150000|2022-05-13 10:19:10|38.01|35.13|38.01|35.13|38.03|35.15|38.01|35.13|0
1652437160000|2022-05-13 10:19:20|37.99|35.11|37.98|35.1|37.99|35.11|37.98|35.1|0
1652437170000|2022-05-13 10:19:30|37.99|35.11|37.99|35.11|37.99|35.11|37.98|35.1|0
1652437180000|2022-05-13 10:19:40|38.01|35.13|38.09|35.21|38.13|35.25|38.01|35.13|0
1652437190000|2022-05-13 10:19:50|37.98|35.1|38.05|35.17|38.05|35.17|37.98|35.1|0
1652437200000|2022-05-13 10:20:00|38.03|35.15|38.09|35.21|38.09|35.21|38.03|35.15|0
1652437210000|2022-05-13 10:20:10|38.05|35.17|38.05|35.17|38.05|35.17|38.01|35.13|0
1652437220000|2022-05-13 10:20:20|38.03|35.15|37.99|35.11|38.03|35.15|37.99|35.11|0
1652437230000|2022-05-13 10:20:30|37.95|35.07|37.95|35.07|37.95|35.07|37.95|35.07|0
1652437240000|2022-05-13 10:20:40|37.94|35.06|38.01|35.13|38.05|35.17|37.94|35.06|0
1652437250000|2022-05-13 10:20:50|37.99|35.11|38.03|35.15|38.03|35.15|37.99|35.11|0
1652437260000|2022-05-13 10:21:00|38.01|35.13|38.05|35.17|38.05|35.17|38.01|35.13|0
1652437270000|2022-05-13 10:21:10|38.07|35.19|38.09|35.21|38.09|35.21|38.05|35.17|0
1652437280000|2022-05-13 10:21:20|38.13|35.25|38.09|35.21|38.13|35.25|38.09|35.21|0
1652437290000|2022-05-13 10:21:30|38.07|35.19|38.09|35.21|38.09|35.21|38.07|35.19|0
1652437300000|2022-05-13 10:21:40|38.07|35.19|38.09|35.21|38.09|35.21|38.07|35.19|0
1652437310000|2022-05-13 10:21:50|38.07|35.19|38.17|35.29|38.17|35.29|38.07|35.19|0
1652437320000|2022-05-13 10:22:00|38.21|35.33|38.21|35.33|38.21|35.33|38.21|35.33|0
1652437330000|2022-05-13 10:22:10|38.17|35.29|38.17|35.29|38.17|35.29|38.15|35.27|0
1652437340000|2022-05-13 10:22:20|38.13|35.25|38.09|35.21|38.15|35.27|38.09|35.21|0
1652437350000|2022-05-13 10:22:30|38.11|35.23|38.09|35.21|38.11|35.23|38.09|35.21|0
1652437370000|2022-05-13 10:22:50|38.07|35.19|38.05|35.17|38.11|35.23|38.05|35.17|0
1652437380000|2022-05-13 10:23:00|38.07|35.19|38.17|35.29|38.17|35.29|38.07|35.19|0
1652437390000|2022-05-13 10:23:10|38.19|35.31|38.31|35.43|38.31|35.43|38.19|35.31|0
1652437400000|2022-05-13 10:23:20|38.25|35.37|38.33|35.45|38.33|35.45|38.25|35.37|0
1652437410000|2022-05-13 10:23:30|38.25|35.37|38.09|35.21|38.25|35.37|38.09|35.21|0
1652437420000|2022-05-13 10:23:40|38.13|35.25|38.15|35.27|38.17|35.29|38.11|35.23|0
1652437430000|2022-05-13 10:23:50|38.13|35.25|38.21|35.33|38.21|35.33|38.13|35.25|0
1652437440000|2022-05-13 10:24:00|38.19|35.31|38.05|35.17|38.19|35.31|38.05|35.17|0
1652437450000|2022-05-13 10:24:10|38.09|35.21|38.07|35.19|38.11|35.23|38.07|35.19|0
1652437460000|2022-05-13 10:24:20|38.05|35.17|38.21|35.33|38.21|35.33|38.05|35.17|0
1652437470000|2022-05-13 10:24:30|38.23|35.35|38.29|35.41|38.29|35.41|38.23|35.35|0
1652437490000|2022-05-13 10:24:50|38.33|35.45|38.31|35.43|38.33|35.45|38.29|35.41|0
1652437500000|2022-05-13 10:25:00|38.25|35.37|38.23|35.35|38.25|35.37|38.21|35.33|0
1652437510000|2022-05-13 10:25:10|38.25|35.37|38.29|35.41|38.29|35.41|38.25|35.37|0
1652437520000|2022-05-13 10:25:20|38.33|35.45|38.29|35.41|38.33|35.45|38.25|35.37|0
1652437530000|2022-05-13 10:25:30|38.31|35.43|38.29|35.41|38.31|35.43|38.29|35.41|0
1652437540000|2022-05-13 10:25:40|38.33|35.45|38.33|35.45|38.33|35.45|38.33|35.45|0
1652437550000|2022-05-13 10:25:50|38.31|35.43|38.29|35.41|38.31|35.43|38.25|35.37|0
1652437560000|2022-05-13 10:26:00|38.31|35.43|38.41|35.53|38.41|35.53|38.31|35.43|0
1652437570000|2022-05-13 10:26:10|38.35|35.47|38.25|35.37|38.35|35.47|38.25|35.37|0
1652437580000|2022-05-13 10:26:20|38.27|35.39|38.29|35.41|38.29|35.41|38.27|35.39|0
1652437590000|2022-05-13 10:26:30|38.31|35.43|38.31|35.43|38.31|35.43|38.31|35.43|0
1652437600000|2022-05-13 10:26:40|38.29|35.41|38.25|35.37|38.31|35.43|38.25|35.37|0
1652437610000|2022-05-13 10:26:50|38.21|35.33|38.21|35.33|38.25|35.37|38.21|35.33|0
1652437620000|2022-05-13 10:27:00|38.23|35.35|38.37|35.49|38.37|35.49|38.23|35.35|0
1652437630000|2022-05-13 10:27:10|38.41|35.53|38.35|35.47|38.41|35.53|38.31|35.43|0
1652437640000|2022-05-13 10:27:20|38.33|35.45|38.33|35.45|38.33|35.45|38.33|35.45|0
1652437650000|2022-05-13 10:27:30|38.31|35.43|38.21|35.33|38.31|35.43|38.21|35.33|0
1652437660000|2022-05-13 10:27:40|38.23|35.35|38.25|35.37|38.25|35.37|38.23|35.35|0
1652437670000|2022-05-13 10:27:50|38.21|35.33|38.23|35.35|38.23|35.35|38.21|35.33|0
1652437680000|2022-05-13 10:28:00|38.27|35.39|38.23|35.35|38.27|35.39|38.21|35.33|0
1652437690000|2022-05-13 10:28:10|38.21|35.33|38.21|35.33|38.21|35.33|38.21|35.33|0
1652437700000|2022-05-13 10:28:20|38.23|35.35|38.17|35.29|38.25|35.37|38.17|35.29|0
1652437710000|2022-05-13 10:28:30|38.21|35.33|38.25|35.37|38.25|35.37|38.19|35.31|0
1652437720000|2022-05-13 10:28:40|38.21|35.33|38.33|35.45|38.33|35.45|38.21|35.33|0
1652437730000|2022-05-13 10:28:50|38.35|35.47|38.33|35.45|38.35|35.47|38.33|35.45|0
1652437740000|2022-05-13 10:29:00|38.37|35.49|38.33|35.45|38.37|35.49|38.33|35.45|0
1652437750000|2022-05-13 10:29:10|38.31|35.43|38.35|35.47|38.37|35.49|38.31|35.43|0
1652437760000|2022-05-13 10:29:20|38.33|35.45|38.33|35.45|38.33|35.45|38.33|35.45|0
1652437770000|2022-05-13 10:29:30|38.29|35.41|38.29|35.41|38.29|35.41|38.29|35.41|0
1652437780000|2022-05-13 10:29:40|38.25|35.37|38.29|35.41|38.29|35.41|38.25|35.37|0
1652437790000|2022-05-13 10:29:50|38.25|35.37|38.27|35.39|38.27|35.39|38.25|35.37|0
1652437800000|2022-05-13 10:30:00|38.21|35.33|38.17|35.29|38.21|35.33|38.17|35.29|0
1652437810000|2022-05-13 10:30:10|38.15|35.27|38.13|35.25|38.15|35.27|38.13|35.25|0
1652437820000|2022-05-13 10:30:20|38.15|35.27|38.21|35.33|38.23|35.35|38.15|35.27|0
1652437830000|2022-05-13 10:30:30|38.23|35.35|38.17|35.29|38.23|35.35|38.17|35.29|0
1652437840000|2022-05-13 10:30:40|38.13|35.25|38.13|35.25|38.13|35.25|38.13|35.25|0
1652437850000|2022-05-13 10:30:50|38.09|35.21|38.25|35.37|38.25|35.37|38.09|35.21|0
1652437860000|2022-05-13 10:31:00|38.13|35.25|38.13|35.25|38.17|35.29|38.13|35.25|0
1652437870000|2022-05-13 10:31:10|38.15|35.27|38.17|35.29|38.17|35.29|38.15|35.27|0
1652437880000|2022-05-13 10:31:20|38.25|35.37|38.31|35.43|38.33|35.45|38.25|35.37|0
1652437890000|2022-05-13 10:31:30|38.29|35.41|38.31|35.43|38.31|35.43|38.29|35.41|0
1652437900000|2022-05-13 10:31:40|38.27|35.39|38.33|35.45|38.33|35.45|38.27|35.39|0
1652437910000|2022-05-13 10:31:50|38.21|35.33|38.17|35.29|38.21|35.33|38.17|35.29|0
1652437920000|2022-05-13 10:32:00|38.21|35.33|38.21|35.33|38.21|35.33|38.21|35.33|0
1652437930000|2022-05-13 10:32:10|38.17|35.29|38.19|35.31|38.21|35.33|38.17|35.29|0
1652437940000|2022-05-13 10:32:20|38.21|35.33|38.25|35.37|38.25|35.37|38.21|35.33|0
1652437950000|2022-05-13 10:32:30|38.23|35.35|38.25|35.37|38.25|35.37|38.21|35.33|0
1652437960000|2022-05-13 10:32:40|38.21|35.33|38.17|35.29|38.21|35.33|38.13|35.25|0
1652437970000|2022-05-13 10:32:50|38.13|35.25|38.11|35.23|38.13|35.25|38.11|35.23|0
1652437980000|2022-05-13 10:33:00|38.09|35.21|38.19|35.31|38.19|35.31|38.09|35.21|0
1652437990000|2022-05-13 10:33:10|38.17|35.29|38.17|35.29|38.17|35.29|38.15|35.27|0
1652438000000|2022-05-13 10:33:20|38.25|35.37|38.29|35.41|38.29|35.41|38.21|35.33|0
1652438010000|2022-05-13 10:33:30|38.27|35.39|38.34|35.46|38.37|35.49|38.27|35.39|0
1652438020000|2022-05-13 10:33:40|38.37|35.49|38.37|35.49|38.37|35.49|38.34|35.46|0
1652438030000|2022-05-13 10:33:50|38.4|35.52|38.36|35.48|38.4|35.52|38.36|35.48|0
1652438040000|2022-05-13 10:34:00|38.4|35.52|38.44|35.56|38.44|35.56|38.4|35.52|0
1652438050000|2022-05-13 10:34:10|38.48|35.6|38.56|35.68|38.56|35.68|38.48|35.6|0
1652438060000|2022-05-13 10:34:20|38.64|35.76|38.52|35.64|38.64|35.76|38.52|35.64|0
1652438070000|2022-05-13 10:34:30|38.48|35.6|38.48|35.6|38.48|35.6|38.48|35.6|0
1652438080000|2022-05-13 10:34:40|38.52|35.64|38.58|35.7|38.58|35.7|38.52|35.64|0
1652438090000|2022-05-13 10:34:50|38.6|35.72|38.52|35.64|38.6|35.72|38.48|35.6|0
1652438100000|2022-05-13 10:35:00|38.56|35.68|38.68|35.8|38.68|35.8|38.56|35.68|0
1652438110000|2022-05-13 10:35:10|38.64|35.76|38.62|35.74|38.64|35.76|38.6|35.72|0
1652438120000|2022-05-13 10:35:20|38.68|35.8|38.68|35.8|38.68|35.8|38.68|35.8|0
1652438130000|2022-05-13 10:35:30|38.72|35.84|38.74|35.86|38.76|35.88|38.72|35.84|0
1652438140000|2022-05-13 10:35:40|38.64|35.76|38.64|35.76|38.64|35.76|38.6|35.72|0
1652438150000|2022-05-13 10:35:50|38.62|35.74|38.6|35.72|38.62|35.74|38.56|35.68|0
1652438160000|2022-05-13 10:36:00|38.64|35.76|38.64|35.76|38.64|35.76|38.64|35.76|0
1652438170000|2022-05-13 10:36:10|38.6|35.72|38.72|35.84|38.72|35.84|38.6|35.72|0
1652438180000|2022-05-13 10:36:20|38.68|35.8|38.68|35.8|38.68|35.8|38.68|35.8|0
1652438190000|2022-05-13 10:36:30|38.72|35.84|38.72|35.84|38.72|35.84|38.68|35.8|0
1652438200000|2022-05-13 10:36:40|38.7|35.82|38.64|35.76|38.7|35.82|38.64|35.76|0
1652438210000|2022-05-13 10:36:50|38.6|35.72|38.68|35.8|38.68|35.8|38.6|35.72|0
1652438220000|2022-05-13 10:37:00|38.76|35.88|38.76|35.88|38.76|35.88|38.76|35.88|0
1652438230000|2022-05-13 10:37:10|38.8|35.92|38.84|35.96|38.84|35.96|38.76|35.88|0
1652438240000|2022-05-13 10:37:20|38.8|35.92|38.8|35.92|38.84|35.96|38.8|35.92|0
1652438250000|2022-05-13 10:37:30|38.78|35.9|38.78|35.9|38.8|35.92|38.76|35.88|0
1652438260000|2022-05-13 10:37:40|38.82|35.94|38.88|36|38.88|36|38.82|35.94|0
1652438270000|2022-05-13 10:37:50|38.9|36.02|38.88|36|38.9|36.02|38.88|36|0
1652438280000|2022-05-13 10:38:00|38.84|35.96|38.8|35.92|38.84|35.96|38.8|35.92|0
1652438290000|2022-05-13 10:38:10|38.76|35.88|38.76|35.88|38.76|35.88|38.72|35.84|0
1652438300000|2022-05-13 10:38:20|38.8|35.92|38.84|35.96|38.84|35.96|38.8|35.92|0
1652438310000|2022-05-13 10:38:30|38.88|36|38.88|36|38.92|36.04|38.88|36|0
1652438320000|2022-05-13 10:38:40|38.9|36.02|38.84|35.96|38.9|36.02|38.84|35.96|0
1652438330000|2022-05-13 10:38:50|38.88|36|38.86|35.98|38.88|36|38.86|35.98|0
1652438340000|2022-05-13 10:39:00|38.92|36.04|38.92|36.04|38.92|36.04|38.9|36.02|0
1652438350000|2022-05-13 10:39:10|38.9|36.02|39|36.12|39|36.12|38.9|36.02|0
1652438360000|2022-05-13 10:39:20|38.92|36.04|38.88|36|38.92|36.04|38.88|36|0
1652438370000|2022-05-13 10:39:30|38.92|36.04|39|36.12|39|36.12|38.92|36.04|0
1652438380000|2022-05-13 10:39:40|39.04|36.16|39.02|36.14|39.04|36.16|39|36.12|0
1652438390000|2022-05-13 10:39:50|39|36.12|39.04|36.16|39.04|36.16|39|36.12|0
1652438400000|2022-05-13 10:40:00|39.06|36.18|39.06|36.18|39.06|36.18|39.02|36.14|0
1652438410000|2022-05-13 10:40:10|39.08|36.2|39.12|36.24|39.12|36.24|39.08|36.2|0
1652438420000|2022-05-13 10:40:20|39|36.12|39|36.12|39.06|36.18|39|36.12|0
1652438430000|2022-05-13 10:40:30|38.98|36.1|39.04|36.16|39.06|36.18|38.98|36.1|0
1652438440000|2022-05-13 10:40:40|39.08|36.2|39|36.12|39.08|36.2|39|36.12|0
1652438450000|2022-05-13 10:40:50|38.96|36.08|38.86|35.98|38.96|36.08|38.86|35.98|0
1652438460000|2022-05-13 10:41:00|38.84|35.96|38.8|35.92|38.84|35.96|38.8|35.92|0
1652438470000|2022-05-13 10:41:10|38.82|35.94|38.76|35.88|38.84|35.96|38.76|35.88|0
1652438480000|2022-05-13 10:41:20|38.74|35.86|38.76|35.88|38.76|35.88|38.74|35.86|0
1652438490000|2022-05-13 10:41:30|38.72|35.84|38.72|35.84|38.72|35.84|38.72|35.84|0
1652438500000|2022-05-13 10:41:40|38.76|35.88|38.68|35.8|38.76|35.88|38.64|35.76|0
1652438510000|2022-05-13 10:41:50|38.64|35.76|38.68|35.8|38.68|35.8|38.64|35.76|0
1652438520000|2022-05-13 10:42:00|38.66|35.78|38.66|35.78|38.66|35.78|38.66|35.78|0
1652438530000|2022-05-13 10:42:10|38.72|35.84|38.68|35.8|38.72|35.84|38.68|35.8|0
1652438540000|2022-05-13 10:42:20|38.64|35.76|38.6|35.72|38.64|35.76|38.52|35.64|0
1652438550000|2022-05-13 10:42:30|38.56|35.68|38.56|35.68|38.56|35.68|38.56|35.68|0
1652438560000|2022-05-13 10:42:40|38.52|35.64|38.64|35.76|38.64|35.76|38.52|35.64|0
1652438570000|2022-05-13 10:42:50|38.68|35.8|38.72|35.84|38.72|35.84|38.68|35.8|0
1652438580000|2022-05-13 10:43:00|38.68|35.8|38.6|35.72|38.68|35.8|38.6|35.72|0
1652438590000|2022-05-13 10:43:10|38.58|35.7|38.58|35.7|38.6|35.72|38.58|35.7|0
1652438600000|2022-05-13 10:43:20|38.6|35.72|38.58|35.7|38.6|35.72|38.58|35.7|0
1652438610000|2022-05-13 10:43:30|38.56|35.68|38.56|35.68|38.6|35.72|38.56|35.68|0
1652438620000|2022-05-13 10:43:40|38.6|35.72|38.6|35.72|38.64|35.76|38.6|35.72|0
1652438630000|2022-05-13 10:43:50|38.58|35.7|38.56|35.68|38.6|35.72|38.56|35.68|0
1652438640000|2022-05-13 10:44:00|38.6|35.72|38.64|35.76|38.64|35.76|38.6|35.72|0
1652438650000|2022-05-13 10:44:10|38.66|35.78|38.62|35.74|38.66|35.78|38.6|35.72|0
1652438660000|2022-05-13 10:44:20|38.64|35.76|38.56|35.68|38.64|35.76|38.56|35.68|0
1652438670000|2022-05-13 10:44:30|38.52|35.64|38.56|35.68|38.56|35.68|38.52|35.64|0
1652438680000|2022-05-13 10:44:40|38.52|35.64|38.52|35.64|38.56|35.68|38.52|35.64|0
1652438690000|2022-05-13 10:44:50|38.54|35.66|38.52|35.64|38.54|35.66|38.52|35.64|0
1652438700000|2022-05-13 10:45:00|38.56|35.68|38.6|35.72|38.6|35.72|38.56|35.68|0
1652438710000|2022-05-13 10:45:10|38.56|35.68|38.52|35.64|38.56|35.68|38.52|35.64|0
1652438720000|2022-05-13 10:45:20|38.54|35.66|38.52|35.64|38.54|35.66|38.52|35.64|0
1652438730000|2022-05-13 10:45:30|38.54|35.66|38.56|35.68|38.56|35.68|38.54|35.66|0
1652438740000|2022-05-13 10:45:40|38.58|35.7|38.52|35.64|38.58|35.7|38.52|35.64|0
1652438750000|2022-05-13 10:45:50|38.54|35.66|38.52|35.64|38.54|35.66|38.52|35.64|0
1652438760000|2022-05-13 10:46:00|38.54|35.66|38.56|35.68|38.56|35.68|38.54|35.66|0
1652438770000|2022-05-13 10:46:10|38.6|35.72|38.56|35.68|38.6|35.72|38.56|35.68|0
1652438780000|2022-05-13 10:46:20|38.58|35.7|38.56|35.68|38.6|35.72|38.56|35.68|0
1652438790000|2022-05-13 10:46:30|38.6|35.72|38.6|35.72|38.6|35.72|38.56|35.68|0
1652438800000|2022-05-13 10:46:40|38.56|35.68|38.58|35.7|38.58|35.7|38.56|35.68|0
1652438810000|2022-05-13 10:46:50|38.54|35.66|38.54|35.66|38.54|35.66|38.54|35.66|0
1652438820000|2022-05-13 10:47:00|38.56|35.68|38.48|35.6|38.56|35.68|38.48|35.6|0
1652438830000|2022-05-13 10:47:10|38.44|35.56|38.48|35.6|38.48|35.6|38.44|35.56|0
1652438840000|2022-05-13 10:47:20|38.5|35.62|38.5|35.62|38.5|35.62|38.48|35.6|0
1652438850000|2022-05-13 10:47:30|38.52|35.64|38.6|35.72|38.62|35.74|38.52|35.64|0
1652438860000|2022-05-13 10:47:40|38.56|35.68|38.54|35.66|38.6|35.72|38.54|35.66|0
1652438870000|2022-05-13 10:47:50|38.56|35.68|38.64|35.76|38.64|35.76|38.56|35.68|0
1652438880000|2022-05-13 10:48:00|38.6|35.72|38.6|35.72|38.6|35.72|38.6|35.72|0
1652438890000|2022-05-13 10:48:10|38.62|35.74|38.68|35.8|38.68|35.8|38.62|35.74|0
1652438900000|2022-05-13 10:48:20|38.7|35.82|38.68|35.8|38.72|35.84|38.68|35.8|0
1652438910000|2022-05-13 10:48:30|38.66|35.78|38.66|35.78|38.68|35.8|38.66|35.78|0
1652438920000|2022-05-13 10:48:40|38.62|35.74|38.5|35.62|38.62|35.74|38.5|35.62|0
1652438930000|2022-05-13 10:48:50|38.54|35.66|38.52|35.64|38.54|35.66|38.5|35.62|0
1652438940000|2022-05-13 10:49:00|38.54|35.66|38.56|35.68|38.56|35.68|38.54|35.66|0
1652438950000|2022-05-13 10:49:10|38.52|35.64|38.56|35.68|38.56|35.68|38.52|35.64|0
1652438960000|2022-05-13 10:49:20|38.54|35.66|38.44|35.56|38.54|35.66|38.44|35.56|0
1652438970000|2022-05-13 10:49:30|38.48|35.6|38.48|35.6|38.48|35.6|38.48|35.6|0
1652438980000|2022-05-13 10:49:40|38.5|35.62|38.54|35.66|38.56|35.68|38.5|35.62|0
1652438990000|2022-05-13 10:49:50|38.5|35.62|38.52|35.64|38.54|35.66|38.5|35.62|0
1652439000000|2022-05-13 10:50:00|38.5|35.62|38.52|35.64|38.52|35.64|38.5|35.62|0
1652439010000|2022-05-13 10:50:10|38.5|35.62|38.52|35.64|38.56|35.68|38.5|35.62|0
1652439020000|2022-05-13 10:50:20|38.56|35.68|38.6|35.72|38.6|35.72|38.56|35.68|0
1652439030000|2022-05-13 10:50:30|38.68|35.8|38.68|35.8|38.68|35.8|38.64|35.76|0
1652439040000|2022-05-13 10:50:40|38.7|35.82|38.76|35.88|38.76|35.88|38.7|35.82|0
1652439050000|2022-05-13 10:50:50|38.72|35.84|38.7|35.82|38.72|35.84|38.68|35.8|0
1652439060000|2022-05-13 10:51:00|38.68|35.8|38.58|35.7|38.68|35.8|38.58|35.7|0
1652439070000|2022-05-13 10:51:10|38.6|35.72|38.62|35.74|38.62|35.74|38.56|35.68|0
1652439080000|2022-05-13 10:51:20|38.64|35.76|38.58|35.7|38.64|35.76|38.58|35.7|0
1652439090000|2022-05-13 10:51:30|38.56|35.68|38.6|35.72|38.64|35.76|38.56|35.68|0
1652439100000|2022-05-13 10:51:40|38.64|35.76|38.62|35.74|38.64|35.76|38.6|35.72|0
1652439110000|2022-05-13 10:51:50|38.64|35.76|38.68|35.8|38.68|35.8|38.64|35.76|0
1652439120000|2022-05-13 10:52:00|38.76|35.88|38.74|35.86|38.76|35.88|38.74|35.86|0
1652439130000|2022-05-13 10:52:10|38.72|35.84|38.7|35.82|38.72|35.84|38.68|35.8|0
1652439140000|2022-05-13 10:52:20|38.68|35.8|38.72|35.84|38.76|35.88|38.68|35.8|0
1652439150000|2022-05-13 10:52:30|38.68|35.8|38.68|35.8|38.72|35.84|38.68|35.8|0
1652439160000|2022-05-13 10:52:40|38.7|35.82|38.72|35.84|38.72|35.84|38.7|35.82|0
1652439170000|2022-05-13 10:52:50|38.74|35.86|38.72|35.84|38.74|35.86|38.72|35.84|0
1652439180000|2022-05-13 10:53:00|38.76|35.88|38.74|35.86|38.76|35.88|38.74|35.86|0
1652439190000|2022-05-13 10:53:10|38.76|35.88|38.76|35.88|38.76|35.88|38.76|35.88|0
1652439200000|2022-05-13 10:53:20|38.74|35.86|38.76|35.88|38.78|35.9|38.72|35.84|0
1652439210000|2022-05-13 10:53:30|38.8|35.92|38.84|35.96|38.84|35.96|38.8|35.92|0
1652439220000|2022-05-13 10:53:40|38.8|35.92|38.68|35.8|38.8|35.92|38.68|35.8|0
1652439230000|2022-05-13 10:53:50|38.7|35.82|38.74|35.86|38.76|35.88|38.7|35.82|0
1652439240000|2022-05-13 10:54:00|38.76|35.88|38.74|35.86|38.76|35.88|38.72|35.84|0
1652439250000|2022-05-13 10:54:10|38.76|35.88|38.86|35.98|38.86|35.98|38.74|35.86|0
1652439260000|2022-05-13 10:54:20|38.84|35.96|38.7|35.82|38.88|36|38.7|35.82|0
1652439270000|2022-05-13 10:54:30|38.78|35.9|38.6|35.72|38.78|35.9|38.6|35.72|0
1652439280000|2022-05-13 10:54:40|38.64|35.76|38.64|35.76|38.64|35.76|38.64|35.76|0
1652439290000|2022-05-13 10:54:50|38.68|35.8|38.68|35.8|38.7|35.82|38.68|35.8|0
1652439300000|2022-05-13 10:55:00|38.76|35.88|38.8|35.92|38.8|35.92|38.74|35.86|0
1652439310000|2022-05-13 10:55:10|38.76|35.88|38.76|35.88|38.76|35.88|38.76|35.88|0
1652439320000|2022-05-13 10:55:20|38.72|35.84|38.72|35.84|38.72|35.84|38.72|35.84|0
1652439330000|2022-05-13 10:55:30|38.68|35.8|38.72|35.84|38.72|35.84|38.68|35.8|0
1652439340000|2022-05-13 10:55:40|38.68|35.8|38.68|35.8|38.68|35.8|38.68|35.8|0
1652439350000|2022-05-13 10:55:50|38.8|35.92|38.81|35.93|38.84|35.96|38.8|35.92|0
1652439360000|2022-05-13 10:56:00|38.84|35.96|38.84|35.96|38.88|36|38.84|35.96|0
1652439370000|2022-05-13 10:56:10|38.88|36|38.88|36|38.88|36|38.88|36|0
1652439380000|2022-05-13 10:56:20|38.84|35.96|38.84|35.96|38.84|35.96|38.84|35.96|0
1652439390000|2022-05-13 10:56:30|38.8|35.92|38.84|35.96|38.84|35.96|38.8|35.92|0
1652439400000|2022-05-13 10:56:40|38.8|35.92|38.81|35.93|38.84|35.96|38.8|35.92|0
1652439410000|2022-05-13 10:56:50|38.88|36|38.96|36.08|38.96|36.08|38.88|36|0
1652439420000|2022-05-13 10:57:00|39|36.12|39.12|36.24|39.12|36.24|39|36.12|0
1652439430000|2022-05-13 10:57:10|39.09|36.21|39.16|36.28|39.16|36.28|39.08|36.2|0
1652439440000|2022-05-13 10:57:20|39.12|36.24|39.16|36.28|39.16|36.28|39.09|36.21|0
1652439450000|2022-05-13 10:57:30|39.12|36.24|39.2|36.32|39.2|36.32|39.12|36.24|0
1652439460000|2022-05-13 10:57:40|39.16|36.28|39.08|36.2|39.16|36.28|39.08|36.2|0
1652439470000|2022-05-13 10:57:50|39.09|36.21|39.12|36.24|39.12|36.24|39.09|36.21|0
1652439480000|2022-05-13 10:58:00|39.08|36.2|39.07|36.19|39.08|36.2|39.07|36.19|0
1652439490000|2022-05-13 10:58:10|38.99|36.11|39.03|36.15|39.03|36.15|38.99|36.11|0
1652439500000|2022-05-13 10:58:20|39.05|36.17|39.03|36.15|39.07|36.19|39.03|36.15|0
1652439510000|2022-05-13 10:58:30|39.07|36.19|38.99|36.11|39.07|36.19|38.99|36.11|0
1652439520000|2022-05-13 10:58:40|38.91|36.03|38.87|35.99|38.91|36.03|38.87|35.99|0
1652439530000|2022-05-13 10:58:50|38.83|35.95|38.85|35.97|38.85|35.97|38.83|35.95|0
1652439540000|2022-05-13 10:59:00|38.91|36.03|39.01|36.13|39.01|36.13|38.91|36.03|0
1652439550000|2022-05-13 10:59:10|38.99|36.11|38.79|35.91|38.99|36.11|38.79|35.91|0
1652439560000|2022-05-13 10:59:20|38.75|35.87|38.83|35.95|38.83|35.95|38.75|35.87|0
1652439570000|2022-05-13 10:59:30|38.79|35.91|38.87|35.99|38.87|35.99|38.79|35.91|0
1652439580000|2022-05-13 10:59:40|38.91|36.03|38.87|35.99|38.91|36.03|38.87|35.99|0
1652439590000|2022-05-13 10:59:50|38.83|35.95|38.95|36.07|38.95|36.07|38.79|35.91|0
1652439600000|2022-05-13 11:00:00|38.89|36.01|38.91|36.03|38.95|36.07|38.89|36.01|0
1652439610000|2022-05-13 11:00:10|38.93|36.05|38.93|36.05|38.93|36.05|38.93|36.05|0
1652439620000|2022-05-13 11:00:20|38.95|36.07|39.05|36.17|39.05|36.17|38.95|36.07|0
1652439630000|2022-05-13 11:00:30|39.13|36.25|39.11|36.23|39.13|36.25|39.11|36.23|0
1652439640000|2022-05-13 11:00:40|39.15|36.27|39.24|36.36|39.24|36.36|39.15|36.27|0
1652439650000|2022-05-13 11:00:50|39.11|36.23|39.07|36.19|39.11|36.23|39.07|36.19|0
1652439660000|2022-05-13 11:01:00|39.03|36.15|38.91|36.03|39.03|36.15|38.91|36.03|0
1652439670000|2022-05-13 11:01:10|38.93|36.05|38.79|35.91|38.93|36.05|38.79|35.91|0
1652439680000|2022-05-13 11:01:20|38.83|35.95|38.67|35.79|38.83|35.95|38.67|35.79|0
1652439690000|2022-05-13 11:01:30|38.75|35.87|38.77|35.89|38.77|35.89|38.75|35.87|0
1652439700000|2022-05-13 11:01:40|38.79|35.91|38.67|35.79|38.79|35.91|38.67|35.79|0
1652439710000|2022-05-13 11:01:50|38.63|35.75|38.63|35.75|38.63|35.75|38.59|35.71|0
1652439720000|2022-05-13 11:02:00|38.61|35.73|38.73|35.85|38.73|35.85|38.61|35.73|0
1652439730000|2022-05-13 11:02:10|38.69|35.81|38.69|35.81|38.69|35.81|38.67|35.79|0
1652439740000|2022-05-13 11:02:20|38.75|35.87|38.71|35.83|38.79|35.91|38.71|35.83|0
1652439750000|2022-05-13 11:02:30|38.75|35.87|38.79|35.91|38.79|35.91|38.75|35.87|0
1652439760000|2022-05-13 11:02:40|38.73|35.85|38.71|35.83|38.75|35.87|38.71|35.83|0
1652439770000|2022-05-13 11:02:50|38.75|35.87|38.65|35.77|38.75|35.87|38.65|35.77|0
1652439780000|2022-05-13 11:03:00|38.61|35.73|38.57|35.69|38.61|35.73|38.55|35.67|0
1652439790000|2022-05-13 11:03:10|38.59|35.71|38.63|35.75|38.67|35.79|38.59|35.71|0
1652439800000|2022-05-13 11:03:20|38.59|35.71|38.63|35.75|38.63|35.75|38.57|35.69|0
1652439810000|2022-05-13 11:03:30|38.59|35.71|38.55|35.67|38.59|35.71|38.55|35.67|0
1652439820000|2022-05-13 11:03:40|38.65|35.77|38.63|35.75|38.67|35.79|38.63|35.75|0
1652439830000|2022-05-13 11:03:50|38.61|35.73|38.63|35.75|38.63|35.75|38.61|35.73|0
1652439840000|2022-05-13 11:04:00|38.67|35.79|38.59|35.71|38.67|35.79|38.59|35.71|0
1652439850000|2022-05-13 11:04:10|38.55|35.67|38.55|35.67|38.55|35.67|38.55|35.67|0
1652439860000|2022-05-13 11:04:20|38.51|35.63|38.51|35.63|38.53|35.65|38.51|35.63|0
1652439870000|2022-05-13 11:04:30|38.53|35.65|38.55|35.67|38.55|35.67|38.53|35.65|0
1652439880000|2022-05-13 11:04:40|38.59|35.71|38.65|35.77|38.65|35.77|38.59|35.71|0
1652439890000|2022-05-13 11:04:50|38.67|35.79|38.67|35.79|38.67|35.79|38.63|35.75|0
1652439900000|2022-05-13 11:05:00|38.65|35.77|38.67|35.79|38.67|35.79|38.65|35.77|0
1652439910000|2022-05-13 11:05:10|38.65|35.77|38.53|35.65|38.65|35.77|38.53|35.65|0
1652439920000|2022-05-13 11:05:20|38.57|35.69|38.57|35.69|38.65|35.77|38.57|35.69|0
1652439930000|2022-05-13 11:05:30|38.59|35.71|38.59|35.71|38.59|35.71|38.59|35.71|0
1652439940000|2022-05-13 11:05:40|38.51|35.63|38.55|35.67|38.55|35.67|38.47|35.59|0
1652439950000|2022-05-13 11:05:50|38.51|35.63|38.45|35.57|38.51|35.63|38.45|35.57|0
1652439960000|2022-05-13 11:06:00|38.43|35.55|38.45|35.57|38.47|35.59|38.43|35.55|0
1652439970000|2022-05-13 11:06:10|38.43|35.55|38.43|35.55|38.45|35.57|38.43|35.55|0
1652439980000|2022-05-13 11:06:20|38.45|35.57|38.43|35.55|38.45|35.57|38.43|35.55|0
1652439990000|2022-05-13 11:06:30|38.41|35.53|38.39|35.51|38.41|35.53|38.39|35.51|0
1652440000000|2022-05-13 11:06:40|38.35|35.47|38.39|35.51|38.39|35.51|38.32|35.44|0
1652440010000|2022-05-13 11:06:50|38.35|35.47|38.39|35.51|38.39|35.51|38.33|35.45|0
1652440020000|2022-05-13 11:07:00|38.43|35.55|38.43|35.55|38.43|35.55|38.43|35.55|0
1652440030000|2022-05-13 11:07:10|38.47|35.59|38.47|35.59|38.47|35.59|38.47|35.59|0
1652440040000|2022-05-13 11:07:20|38.43|35.55|38.43|35.55|38.43|35.55|38.43|35.55|0
1652440050000|2022-05-13 11:07:30|38.41|35.53|38.35|35.47|38.41|35.53|38.35|35.47|0
1652440060000|2022-05-13 11:07:40|38.39|35.51|38.37|35.49|38.39|35.51|38.37|35.49|0
1652440070000|2022-05-13 11:07:50|38.39|35.51|38.39|35.51|38.39|35.51|38.35|35.47|0
1652440080000|2022-05-13 11:08:00|38.35|35.47|38.35|35.47|38.35|35.47|38.35|35.47|0
1652440090000|2022-05-13 11:08:10|38.37|35.49|38.39|35.51|38.39|35.51|38.35|35.47|0
1652440100000|2022-05-13 11:08:20|38.41|35.53|38.43|35.55|38.43|35.55|38.41|35.53|0
1652440110000|2022-05-13 11:08:30|38.41|35.53|38.39|35.51|38.43|35.55|38.39|35.51|0
1652440120000|2022-05-13 11:08:40|38.41|35.53|38.43|35.55|38.43|35.55|38.41|35.53|0
1652440130000|2022-05-13 11:08:50|38.47|35.59|38.49|35.61|38.49|35.61|38.47|35.59|0
1652440140000|2022-05-13 11:09:00|38.51|35.63|38.63|35.75|38.63|35.75|38.51|35.63|0
1652440150000|2022-05-13 11:09:10|38.61|35.73|38.51|35.63|38.61|35.73|38.51|35.63|0
1652440160000|2022-05-13 11:09:20|38.55|35.67|38.51|35.63|38.55|35.67|38.51|35.63|0
1652440170000|2022-05-13 11:09:30|38.55|35.67|38.63|35.75|38.63|35.75|38.55|35.67|0
1652440180000|2022-05-13 11:09:40|38.59|35.71|38.63|35.75|38.71|35.83|38.59|35.71|0
1652440190000|2022-05-13 11:09:50|38.65|35.77|38.65|35.77|38.65|35.77|38.65|35.77|0
1652440200000|2022-05-13 11:10:00|38.63|35.75|38.59|35.71|38.63|35.75|38.59|35.71|0
1652440210000|2022-05-13 11:10:10|38.61|35.73|38.61|35.73|38.61|35.73|38.61|35.73|0
1652440220000|2022-05-13 11:10:20|38.57|35.69|38.59|35.71|38.59|35.71|38.57|35.69|0
1652440230000|2022-05-13 11:10:30|38.61|35.73|38.63|35.75|38.63|35.75|38.59|35.71|0
1652440240000|2022-05-13 11:10:40|38.57|35.69|38.57|35.69|38.61|35.73|38.57|35.69|0
1652440250000|2022-05-13 11:10:50|38.55|35.67|38.55|35.67|38.57|35.69|38.51|35.63|0
1652440260000|2022-05-13 11:11:00|38.51|35.63|38.55|35.67|38.55|35.67|38.51|35.63|0
1652440270000|2022-05-13 11:11:10|38.57|35.69|38.59|35.71|38.59|35.71|38.55|35.67|0
1652440280000|2022-05-13 11:11:20|38.57|35.69|38.51|35.63|38.57|35.69|38.51|35.63|0
1652440290000|2022-05-13 11:11:30|38.47|35.59|38.47|35.59|38.47|35.59|38.47|35.59|0
1652440300000|2022-05-13 11:11:40|38.41|35.53|38.41|35.53|38.43|35.55|38.39|35.51|0
1652440310000|2022-05-13 11:11:50|38.45|35.57|38.43|35.55|38.45|35.57|38.43|35.55|0
1652440320000|2022-05-13 11:12:00|38.47|35.59|38.51|35.63|38.51|35.63|38.47|35.59|0
1652440330000|2022-05-13 11:12:10|38.47|35.59|38.53|35.65|38.53|35.65|38.47|35.59|0
1652440340000|2022-05-13 11:12:20|38.51|35.63|38.59|35.71|38.59|35.71|38.51|35.63|0
1652440350000|2022-05-13 11:12:30|38.57|35.69|38.61|35.73|38.61|35.73|38.57|35.69|0
1652440360000|2022-05-13 11:12:40|38.63|35.75|38.63|35.75|38.63|35.75|38.61|35.73|0
1652440370000|2022-05-13 11:12:50|38.61|35.73|38.59|35.71|38.61|35.73|38.57|35.69|0
1652440380000|2022-05-13 11:13:00|38.61|35.73|38.55|35.67|38.61|35.73|38.55|35.67|0
1652440390000|2022-05-13 11:13:10|38.59|35.71|38.63|35.75|38.63|35.75|38.59|35.71|0
1652440400000|2022-05-13 11:13:20|38.61|35.73|38.61|35.73|38.61|35.73|38.61|35.73|0
1652440410000|2022-05-13 11:13:30|38.59|35.71|38.53|35.65|38.63|35.75|38.53|35.65|0
1652440420000|2022-05-13 11:13:40|38.51|35.63|38.47|35.59|38.51|35.63|38.47|35.59|0
1652440430000|2022-05-13 11:13:50|38.49|35.61|38.57|35.69|38.57|35.69|38.49|35.61|0
1652440440000|2022-05-13 11:14:00|38.55|35.67|38.55|35.67|38.57|35.69|38.55|35.67|0
1652440450000|2022-05-13 11:14:10|38.51|35.63|38.51|35.63|38.51|35.63|38.51|35.63|0
1652440460000|2022-05-13 11:14:20|38.47|35.59|38.47|35.59|38.47|35.59|38.47|35.59|0
1652440470000|2022-05-13 11:14:30|38.43|35.55|38.43|35.55|38.43|35.55|38.43|35.55|0
1652440480000|2022-05-13 11:14:40|38.39|35.51|38.47|35.59|38.47|35.59|38.39|35.51|0
1652440490000|2022-05-13 11:14:50|38.55|35.67|38.55|35.67|38.55|35.67|38.55|35.67|0
1652440500000|2022-05-13 11:15:00|38.53|35.65|38.49|35.61|38.53|35.65|38.49|35.61|0
1652440510000|2022-05-13 11:15:10|38.51|35.63|38.55|35.67|38.55|35.67|38.51|35.63|0
1652440520000|2022-05-13 11:15:20|38.51|35.63|38.59|35.71|38.59|35.71|38.51|35.63|0
1652440530000|2022-05-13 11:15:30|38.55|35.67|38.55|35.67|38.57|35.69|38.55|35.67|0
1652440540000|2022-05-13 11:15:40|38.63|35.75|38.63|35.75|38.63|35.75|38.63|35.75|0
1652440550000|2022-05-13 11:15:50|38.59|35.71|38.51|35.63|38.59|35.71|38.51|35.63|0
1652440560000|2022-05-13 11:16:00|38.55|35.67|38.43|35.55|38.55|35.67|38.43|35.55|0
1652440570000|2022-05-13 11:16:10|38.45|35.57|38.45|35.57|38.45|35.57|38.45|35.57|0
1652440580000|2022-05-13 11:16:20|38.47|35.59|38.47|35.59|38.47|35.59|38.39|35.51|0
1652440590000|2022-05-13 11:16:30|38.55|35.67|38.55|35.67|38.55|35.67|38.55|35.67|0
1652440600000|2022-05-13 11:16:40|38.51|35.63|38.55|35.67|38.55|35.67|38.51|35.63|0
1652440610000|2022-05-13 11:16:50|38.59|35.71|38.57|35.69|38.59|35.71|38.55|35.67|0
1652440620000|2022-05-13 11:17:00|38.59|35.71|38.59|35.71|38.59|35.71|38.59|35.71|0
1652440630000|2022-05-13 11:17:10|38.55|35.67|38.57|35.69|38.57|35.69|38.55|35.67|0
1652440640000|2022-05-13 11:17:20|38.63|35.75|38.59|35.71|38.63|35.75|38.59|35.71|0
1652440650000|2022-05-13 11:17:30|38.61|35.73|38.55|35.67|38.61|35.73|38.55|35.67|0
1652440660000|2022-05-13 11:17:40|38.61|35.73|38.55|35.67|38.61|35.73|38.55|35.67|0
1652440670000|2022-05-13 11:17:50|38.57|35.69|38.55|35.67|38.57|35.69|38.55|35.67|0
1652440680000|2022-05-13 11:18:00|38.59|35.71|38.59|35.71|38.59|35.71|38.59|35.71|0
1652440690000|2022-05-13 11:18:10|38.63|35.75|38.61|35.73|38.63|35.75|38.59|35.71|0
1652440700000|2022-05-13 11:18:20|38.63|35.75|38.63|35.75|38.63|35.75|38.59|35.71|0
1652440710000|2022-05-13 11:18:30|38.61|35.73|38.61|35.73|38.61|35.73|38.59|35.71|0
1652440720000|2022-05-13 11:18:40|38.59|35.71|38.51|35.63|38.59|35.71|38.51|35.63|0
1652440730000|2022-05-13 11:18:50|38.55|35.67|38.55|35.67|38.55|35.67|38.55|35.67|0
1652440740000|2022-05-13 11:19:00|38.51|35.63|38.39|35.51|38.51|35.63|38.39|35.51|0
1652440750000|2022-05-13 11:19:10|38.41|35.53|38.41|35.53|38.41|35.53|38.37|35.49|0
1652440760000|2022-05-13 11:19:20|38.43|35.55|38.43|35.55|38.47|35.59|38.43|35.55|0
1652440770000|2022-05-13 11:19:30|38.39|35.51|38.39|35.51|38.39|35.51|38.39|35.51|0
1652440780000|2022-05-13 11:19:40|38.35|35.47|38.35|35.47|38.35|35.47|38.35|35.47|0
1652440790000|2022-05-13 11:19:50|38.31|35.43|38.43|35.55|38.43|35.55|38.31|35.43|0
1652440800000|2022-05-13 11:20:00|38.39|35.51|38.47|35.59|38.47|35.59|38.39|35.51|0
1652440810000|2022-05-13 11:20:10|38.45|35.57|38.47|35.59|38.47|35.59|38.45|35.57|0
1652440820000|2022-05-13 11:20:20|38.45|35.57|38.39|35.51|38.45|35.57|38.39|35.51|0
1652440830000|2022-05-13 11:20:30|38.35|35.47|38.37|35.49|38.37|35.49|38.35|35.47|0
1652440840000|2022-05-13 11:20:40|38.35|35.47|38.41|35.53|38.41|35.53|38.35|35.47|0
1652440850000|2022-05-13 11:20:50|38.43|35.55|38.43|35.55|38.43|35.55|38.43|35.55|0
1652440860000|2022-05-13 11:21:00|38.35|35.47|38.35|35.47|38.39|35.51|38.35|35.47|0
1652440870000|2022-05-13 11:21:10|38.39|35.51|38.35|35.47|38.39|35.51|38.35|35.47|0
1652440880000|2022-05-13 11:21:20|38.31|35.43|38.31|35.43|38.31|35.43|38.31|35.43|0
1652440890000|2022-05-13 11:21:30|38.35|35.47|38.33|35.45|38.35|35.47|38.33|35.45|0
1652440900000|2022-05-13 11:21:40|38.31|35.43|38.31|35.43|38.31|35.43|38.31|35.43|0
1652440910000|2022-05-13 11:21:50|38.39|35.51|38.39|35.51|38.39|35.51|38.39|35.51|0
1652440930000|2022-05-13 11:22:10|38.41|35.53|38.47|35.59|38.47|35.59|38.41|35.53|0
1652440940000|2022-05-13 11:22:20|38.43|35.55|38.43|35.55|38.43|35.55|38.43|35.55|0
1652440950000|2022-05-13 11:22:30|38.47|35.59|38.47|35.59|38.47|35.59|38.47|35.59|0
1652440960000|2022-05-13 11:22:40|38.43|35.55|38.47|35.59|38.47|35.59|38.43|35.55|0
1652440970000|2022-05-13 11:22:50|38.55|35.67|38.55|35.67|38.55|35.67|38.55|35.67|0
1652440980000|2022-05-13 11:23:00|38.53|35.65|38.55|35.67|38.55|35.67|38.53|35.65|0
1652440990000|2022-05-13 11:23:10|38.51|35.63|38.45|35.57|38.51|35.63|38.45|35.57|0
1652441000000|2022-05-13 11:23:20|38.47|35.59|38.45|35.57|38.47|35.59|38.45|35.57|0
1652441010000|2022-05-13 11:23:30|38.43|35.55|38.43|35.55|38.43|35.55|38.43|35.55|0
1652441020000|2022-05-13 11:23:40|38.47|35.59|38.47|35.59|38.47|35.59|38.47|35.59|0
1652441030000|2022-05-13 11:23:50|38.43|35.55|38.45|35.57|38.45|35.57|38.43|35.55|0
1652441040000|2022-05-13 11:24:00|38.41|35.53|38.43|35.55|38.43|35.55|38.41|35.53|0
1652441050000|2022-05-13 11:24:10|38.41|35.53|38.43|35.55|38.43|35.55|38.41|35.53|0
1652441070000|2022-05-13 11:24:30|38.47|35.59|38.47|35.59|38.47|35.59|38.47|35.59|0
1652441080000|2022-05-13 11:24:40|38.51|35.63|38.51|35.63|38.51|35.63|38.51|35.63|0
1652441090000|2022-05-13 11:24:50|38.49|35.61|38.43|35.55|38.49|35.61|38.43|35.55|0
1652441100000|2022-05-13 11:25:00|38.47|35.59|38.47|35.59|38.51|35.63|38.47|35.59|0
1652441110000|2022-05-13 11:25:10|38.53|35.65|38.55|35.67|38.55|35.67|38.53|35.65|0
1652441130000|2022-05-13 11:25:30|38.57|35.69|38.51|35.63|38.57|35.69|38.51|35.63|0
1652441140000|2022-05-13 11:25:40|38.55|35.67|38.49|35.61|38.55|35.67|38.47|35.59|0
1652441150000|2022-05-13 11:25:50|38.47|35.59|38.47|35.59|38.47|35.59|38.43|35.55|0
1652441160000|2022-05-13 11:26:00|38.51|35.63|38.51|35.63|38.51|35.63|38.51|35.63|0
1652441170000|2022-05-13 11:26:10|38.55|35.67|38.55|35.67|38.55|35.67|38.55|35.67|0
1652441180000|2022-05-13 11:26:20|38.51|35.63|38.55|35.67|38.55|35.67|38.51|35.63|0
1652441190000|2022-05-13 11:26:30|38.51|35.63|38.51|35.63|38.51|35.63|38.51|35.63|0
1652441200000|2022-05-13 11:26:40|38.53|35.65|38.55|35.67|38.55|35.67|38.53|35.65|0
1652441210000|2022-05-13 11:26:50|38.59|35.71|38.63|35.75|38.63|35.75|38.59|35.71|0
1652441230000|2022-05-13 11:27:10|38.65|35.77|38.59|35.71|38.65|35.77|38.59|35.71|0
1652441240000|2022-05-13 11:27:20|38.61|35.73|38.59|35.71|38.63|35.75|38.59|35.71|0
1652441250000|2022-05-13 11:27:30|38.63|35.75|38.65|35.77|38.65|35.77|38.63|35.75|0
1652441260000|2022-05-13 11:27:40|38.67|35.79|38.63|35.75|38.67|35.79|38.63|35.75|0
1652441270000|2022-05-13 11:27:50|38.67|35.79|38.68|35.8|38.68|35.8|38.67|35.79|0
1652441280000|2022-05-13 11:28:00|38.71|35.83|38.75|35.87|38.79|35.91|38.71|35.83|0
1652441290000|2022-05-13 11:28:10|38.67|35.79|38.59|35.71|38.67|35.79|38.59|35.71|0
1652441300000|2022-05-13 11:28:20|38.55|35.67|38.43|35.55|38.55|35.67|38.43|35.55|0
1652441310000|2022-05-13 11:28:30|38.47|35.59|38.47|35.59|38.47|35.59|38.43|35.55|0
1652441320000|2022-05-13 11:28:40|38.51|35.63|38.51|35.63|38.51|35.63|38.51|35.63|0
1652441330000|2022-05-13 11:28:50|38.55|35.67|38.51|35.63|38.55|35.67|38.51|35.63|0
1652441340000|2022-05-13 11:29:00|38.47|35.59|38.43|35.55|38.51|35.63|38.43|35.55|0
1652441350000|2022-05-13 11:29:10|38.39|35.51|38.43|35.55|38.43|35.55|38.39|35.51|0
1652441360000|2022-05-13 11:29:20|38.45|35.57|38.51|35.63|38.51|35.63|38.43|35.55|0
1652441370000|2022-05-13 11:29:30|38.55|35.67|38.59|35.71|38.59|35.71|38.55|35.67|0
1652441380000|2022-05-13 11:29:40|38.63|35.75|38.64|35.76|38.67|35.79|38.63|35.75|0
1652441390000|2022-05-13 11:29:50|38.67|35.79|38.64|35.76|38.7|35.82|38.64|35.76|0
1652441400000|2022-05-13 11:30:00|38.67|35.79|38.7|35.82|38.7|35.82|38.67|35.79|0
1652441410000|2022-05-13 11:30:10|38.74|35.86|38.66|35.78|38.74|35.86|38.66|35.78|0
1652441420000|2022-05-13 11:30:20|38.63|35.75|38.63|35.75|38.63|35.75|38.63|35.75|0
1652441430000|2022-05-13 11:30:30|38.6|35.72|38.59|35.71|38.6|35.72|38.59|35.71|0
1652441440000|2022-05-13 11:30:40|38.55|35.67|38.55|35.67|38.56|35.68|38.55|35.67|0
1652441450000|2022-05-13 11:30:50|38.51|35.63|38.47|35.59|38.51|35.63|38.47|35.59|0
1652441460000|2022-05-13 11:31:00|38.49|35.61|38.55|35.67|38.59|35.71|38.49|35.61|0
1652441470000|2022-05-13 11:31:10|38.51|35.63|38.51|35.63|38.56|35.68|38.51|35.63|0
1652441480000|2022-05-13 11:31:20|38.43|35.55|38.51|35.63|38.51|35.63|38.43|35.55|0
1652441490000|2022-05-13 11:31:30|38.47|35.59|38.47|35.59|38.51|35.63|38.47|35.59|0
1652441500000|2022-05-13 11:31:40|38.51|35.63|38.55|35.67|38.55|35.67|38.51|35.63|0
1652441510000|2022-05-13 11:31:50|38.51|35.63|38.39|35.51|38.51|35.63|38.39|35.51|0
1652441520000|2022-05-13 11:32:00|38.43|35.55|38.55|35.67|38.55|35.67|38.43|35.55|0
1652441530000|2022-05-13 11:32:10|38.56|35.68|38.58|35.7|38.58|35.7|38.56|35.68|0
1652441540000|2022-05-13 11:32:20|38.62|35.74|38.58|35.7|38.62|35.74|38.58|35.7|0
1652441550000|2022-05-13 11:32:30|38.62|35.74|38.66|35.78|38.66|35.78|38.62|35.74|0
1652441560000|2022-05-13 11:32:40|38.64|35.76|38.6|35.72|38.64|35.76|38.6|35.72|0
1652441570000|2022-05-13 11:32:50|38.62|35.74|38.66|35.78|38.66|35.78|38.62|35.74|0
1652441580000|2022-05-13 11:33:00|38.7|35.82|38.76|35.88|38.76|35.88|38.7|35.82|0
1652441590000|2022-05-13 11:33:10|38.82|35.94|38.86|35.98|38.9|36.02|38.82|35.94|0
1652441600000|2022-05-13 11:33:20|38.84|35.96|38.9|36.02|38.9|36.02|38.84|35.96|0
1652441610000|2022-05-13 11:33:30|38.88|36|39.02|36.14|39.02|36.14|38.88|36|0
1652441620000|2022-05-13 11:33:40|39.06|36.18|39.06|36.18|39.06|36.18|39.06|36.18|0
1652441630000|2022-05-13 11:33:50|39.08|36.2|39.06|36.18|39.08|36.2|39.06|36.18|0
1652441640000|2022-05-13 11:34:00|39.02|36.14|39.12|36.24|39.12|36.24|39.02|36.14|0
1652441650000|2022-05-13 11:34:10|39.22|36.34|39.14|36.26|39.22|36.34|39.14|36.26|0
1652441660000|2022-05-13 11:34:20|39.1|36.22|39.18|36.3|39.18|36.3|39.1|36.22|0
1652441670000|2022-05-13 11:34:30|39.22|36.34|39.22|36.34|39.24|36.36|39.22|36.34|0
1652441680000|2022-05-13 11:34:40|39.24|36.36|39.3|36.42|39.3|36.42|39.24|36.36|0
1652441690000|2022-05-13 11:34:50|39.26|36.38|39.3|36.42|39.3|36.42|39.26|36.38|0
1652441700000|2022-05-13 11:35:00|39.35|36.47|39.35|36.47|39.35|36.47|39.35|36.47|0
1652441710000|2022-05-13 11:35:10|39.36|36.48|39.36|36.48|39.36|36.48|39.36|36.48|0
1652441720000|2022-05-13 11:35:20|39.35|36.47|39.39|36.51|39.43|36.55|39.35|36.47|0
1652441730000|2022-05-13 11:35:30|39.43|36.55|39.4|36.52|39.43|36.55|39.4|36.52|0
1652441740000|2022-05-13 11:35:40|39.39|36.51|39.39|36.51|39.39|36.51|39.34|36.46|0
1652441750000|2022-05-13 11:35:50|39.43|36.55|39.43|36.55|39.43|36.55|39.39|36.51|0
1652441760000|2022-05-13 11:36:00|39.39|36.51|39.39|36.51|39.4|36.52|39.39|36.51|0
1652441770000|2022-05-13 11:36:10|39.4|36.52|39.34|36.46|39.4|36.52|39.34|36.46|0
1652441780000|2022-05-13 11:36:20|39.3|36.42|39.34|36.46|39.34|36.46|39.3|36.42|0
1652441790000|2022-05-13 11:36:30|39.3|36.42|39.22|36.34|39.3|36.42|39.22|36.34|0
1652441800000|2022-05-13 11:36:40|39.26|36.38|39.22|36.34|39.26|36.38|39.22|36.34|0
1652441810000|2022-05-13 11:36:50|39.26|36.38|39.22|36.34|39.26|36.38|39.22|36.34|0
1652441820000|2022-05-13 11:37:00|39.3|36.42|39.32|36.44|39.32|36.44|39.3|36.42|0
1652441830000|2022-05-13 11:37:10|39.3|36.42|39.3|36.42|39.3|36.42|39.28|36.4|0
1652441840000|2022-05-13 11:37:20|39.34|36.46|39.26|36.38|39.34|36.46|39.26|36.38|0
1652441850000|2022-05-13 11:37:30|39.22|36.34|39.24|36.36|39.24|36.36|39.22|36.34|0
1652441860000|2022-05-13 11:37:40|39.26|36.38|39.3|36.42|39.3|36.42|39.26|36.38|0
1652441870000|2022-05-13 11:37:50|39.26|36.38|39.3|36.42|39.34|36.46|39.26|36.38|0
1652441880000|2022-05-13 11:38:00|39.26|36.38|39.3|36.42|39.3|36.42|39.26|36.38|0
1652441890000|2022-05-13 11:38:10|39.32|36.44|39.34|36.46|39.34|36.46|39.32|36.44|0
1652441900000|2022-05-13 11:38:20|39.3|36.42|39.3|36.42|39.3|36.42|39.3|36.42|0
1652441910000|2022-05-13 11:38:30|39.32|36.44|39.3|36.42|39.32|36.44|39.3|36.42|0
1652441920000|2022-05-13 11:38:40|39.26|36.38|39.34|36.46|39.34|36.46|39.26|36.38|0
1652441930000|2022-05-13 11:38:50|39.32|36.44|39.3|36.42|39.32|36.44|39.3|36.42|0
1652441940000|2022-05-13 11:39:00|39.34|36.46|39.36|36.48|39.36|36.48|39.34|36.46|0
1652441950000|2022-05-13 11:39:10|39.38|36.5|39.34|36.46|39.38|36.5|39.34|36.46|0
1652441960000|2022-05-13 11:39:20|39.26|36.38|39.3|36.42|39.3|36.42|39.26|36.38|0
1652441970000|2022-05-13 11:39:30|39.26|36.38|39.26|36.38|39.26|36.38|39.26|36.38|0
1652441980000|2022-05-13 11:39:40|39.22|36.34|39.18|36.3|39.22|36.34|39.18|36.3|0
1652441990000|2022-05-13 11:39:50|39.22|36.34|39.26|36.38|39.26|36.38|39.22|36.34|0
1652442000000|2022-05-13 11:40:00|39.28|36.4|39.22|36.34|39.28|36.4|39.22|36.34|0
1652442010000|2022-05-13 11:40:10|39.18|36.3|39.22|36.34|39.22|36.34|39.18|36.3|0
1652442020000|2022-05-13 11:40:20|39.24|36.36|39.22|36.34|39.24|36.36|39.22|36.34|0
1652442030000|2022-05-13 11:40:30|39.26|36.38|39.22|36.34|39.26|36.38|39.22|36.34|0
1652442040000|2022-05-13 11:40:40|39.18|36.3|39.18|36.3|39.18|36.3|39.18|36.3|0
1652442050000|2022-05-13 11:40:50|39.22|36.34|39.34|36.46|39.34|36.46|39.22|36.34|0
1652442060000|2022-05-13 11:41:00|39.38|36.5|39.38|36.5|39.38|36.5|39.38|36.5|0
1652442070000|2022-05-13 11:41:10|39.36|36.48|39.36|36.48|39.38|36.5|39.36|36.48|0
1652442080000|2022-05-13 11:41:20|39.38|36.5|39.38|36.5|39.38|36.5|39.38|36.5|0
1652442130000|2022-05-13 11:42:10|39.3|36.42|39.3|36.42|39.3|36.42|39.3|36.42|0
1652442140000|2022-05-13 11:42:20|39.34|36.46|39.34|36.46|39.34|36.46|39.34|36.46|0
1652442150000|2022-05-13 11:42:30|39.38|36.5|39.38|36.5|39.38|36.5|39.38|36.5|0
1652442160000|2022-05-13 11:42:40|39.42|36.54|39.42|36.54|39.42|36.54|39.42|36.54|0
1652442170000|2022-05-13 11:42:50|39.38|36.5|39.3|36.42|39.38|36.5|39.3|36.42|0
1652442190000|2022-05-13 11:43:10|39.34|36.46|39.3|36.42|39.34|36.46|39.3|36.42|0
1652442200000|2022-05-13 11:43:20|39.26|36.38|39.3|36.42|39.3|36.42|39.26|36.38|0
1652442210000|2022-05-13 11:43:30|39.38|36.5|39.38|36.5|39.38|36.5|39.38|36.5|0
1652442220000|2022-05-13 11:43:40|39.42|36.54|39.38|36.5|39.42|36.54|39.38|36.5|0
1652442230000|2022-05-13 11:43:50|39.34|36.46|39.26|36.38|39.34|36.46|39.26|36.38|0
1652442240000|2022-05-13 11:44:00|39.3|36.42|39.3|36.42|39.34|36.46|39.3|36.42|0
1652442250000|2022-05-13 11:44:10|39.28|36.4|39.34|36.46|39.34|36.46|39.28|36.4|0
1652442260000|2022-05-13 11:44:20|38.77|35.89|38.77|35.89|38.77|35.89|38.77|35.89|0
1652442270000|2022-05-13 11:44:30|38.81|35.93|38.81|35.93|38.81|35.93|38.81|35.93|0
1652442280000|2022-05-13 11:44:40|38.93|36.05|38.97|36.09|38.97|36.09|38.93|36.05|0
1652442290000|2022-05-13 11:44:50|38.93|36.05|38.97|36.09|39.01|36.13|38.93|36.05|0
1652442300000|2022-05-13 11:45:00|38.93|36.05|38.89|36.01|38.93|36.05|38.89|36.01|0
1652442310000|2022-05-13 11:45:10|38.91|36.03|38.91|36.03|38.91|36.03|38.91|36.03|0
1652442320000|2022-05-13 11:45:20|38.93|36.05|38.89|36.01|38.93|36.05|38.89|36.01|0
1652442330000|2022-05-13 11:45:30|38.85|35.97|38.85|35.97|38.85|35.97|38.81|35.93|0
1652442340000|2022-05-13 11:45:40|38.81|35.93|38.81|35.93|38.81|35.93|38.81|35.93|0
1652442350000|2022-05-13 11:45:50|38.77|35.89|38.81|35.93|38.81|35.93|38.77|35.89|0
1652442360000|2022-05-13 11:46:00|38.77|35.89|38.81|35.93|38.81|35.93|38.77|35.89|0
1652442370000|2022-05-13 11:46:10|38.83|35.95|38.81|35.93|38.83|35.95|38.81|35.93|0
1652442380000|2022-05-13 11:46:20|38.79|35.91|38.65|35.77|38.79|35.91|38.65|35.77|0
1652442390000|2022-05-13 11:46:30|38.73|35.85|38.73|35.85|38.73|35.85|38.73|35.85|0
1652442420000|2022-05-13 11:47:00|38.77|35.89|38.73|35.85|38.77|35.89|38.73|35.85|0
1652442430000|2022-05-13 11:47:10|38.77|35.89|38.77|35.89|38.77|35.89|38.77|35.89|0
1652442440000|2022-05-13 11:47:20|38.85|35.97|38.81|35.93|38.85|35.97|38.81|35.93|0
1652442450000|2022-05-13 11:47:30|38.73|35.85|38.77|35.89|38.77|35.89|38.73|35.85|0
1652442460000|2022-05-13 11:47:40|38.73|35.85|38.69|35.81|38.73|35.85|38.65|35.77|0
1652442470000|2022-05-13 11:47:50|38.77|35.89|38.77|35.89|38.81|35.93|38.77|35.89|0
1652442480000|2022-05-13 11:48:00|38.83|35.95|38.85|35.97|38.85|35.97|38.81|35.93|0
1652442490000|2022-05-13 11:48:10|38.81|35.93|38.85|35.97|38.85|35.97|38.81|35.93|0
1652442500000|2022-05-13 11:48:20|38.81|35.93|38.85|35.97|38.85|35.97|38.81|35.93|0
1652442510000|2022-05-13 11:48:30|38.89|36.01|38.89|36.01|38.89|36.01|38.89|36.01|0
1652442520000|2022-05-13 11:48:40|38.93|36.05|38.93|36.05|38.93|36.05|38.93|36.05|0
1652442530000|2022-05-13 11:48:50|38.91|36.03|38.89|36.01|38.91|36.03|38.89|36.01|0
1652442540000|2022-05-13 11:49:00|38.85|35.97|38.85|35.97|38.85|35.97|38.85|35.97|0
1652442550000|2022-05-13 11:49:10|38.89|36.01|38.89|36.01|38.89|36.01|38.89|36.01|0
1652442560000|2022-05-13 11:49:20|38.93|36.05|39.01|36.13|39.01|36.13|38.93|36.05|0
1652442570000|2022-05-13 11:49:30|38.97|36.09|39.01|36.13|39.01|36.13|38.97|36.09|0
1652442580000|2022-05-13 11:49:40|39.33|36.45|39.25|36.37|39.33|36.45|39.21|36.33|0
1652442590000|2022-05-13 11:49:50|39.29|36.41|39.33|36.45|39.33|36.45|39.29|36.41|0
1652442600000|2022-05-13 11:50:00|39.25|36.37|39.29|36.41|39.29|36.41|39.25|36.37|0
1652442610000|2022-05-13 11:50:10|39.33|36.45|39.21|36.33|39.33|36.45|39.21|36.33|0
1652442620000|2022-05-13 11:50:20|39.17|36.29|39.09|36.21|39.17|36.29|39.09|36.21|0
1652442630000|2022-05-13 11:50:30|39.05|36.17|39.05|36.17|39.05|36.17|39.05|36.17|0
1652442640000|2022-05-13 11:50:40|39.09|36.21|39.09|36.21|39.09|36.21|39.09|36.21|0
1652442650000|2022-05-13 11:50:50|39.07|36.19|39.05|36.17|39.07|36.19|39.05|36.17|0
1652442660000|2022-05-13 11:51:00|39.01|36.13|38.91|36.03|39.01|36.13|38.91|36.03|0
1652442670000|2022-05-13 11:51:10|38.89|36.01|38.89|36.01|38.89|36.01|38.89|36.01|0
1652442680000|2022-05-13 11:51:20|38.91|36.03|38.93|36.05|38.93|36.05|38.89|36.01|0
1652442690000|2022-05-13 11:51:30|38.89|36.01|38.89|36.01|38.91|36.03|38.89|36.01|0
1652442700000|2022-05-13 11:51:40|38.85|35.97|38.85|35.97|38.85|35.97|38.85|35.97|0
1652442710000|2022-05-13 11:51:50|38.81|35.93|38.81|35.93|38.81|35.93|38.77|35.89|0
1652442720000|2022-05-13 11:52:00|38.77|35.89|38.81|35.93|38.81|35.93|38.77|35.89|0
1652442730000|2022-05-13 11:52:10|38.87|35.99|38.93|36.05|38.93|36.05|38.87|35.99|0
1652442740000|2022-05-13 11:52:20|38.91|36.03|38.97|36.09|38.97|36.09|38.91|36.03|0
1652442750000|2022-05-13 11:52:30|39.01|36.13|38.99|36.11|39.01|36.13|38.93|36.05|0
1652442760000|2022-05-13 11:52:40|38.97|36.09|39.09|36.21|39.09|36.21|38.97|36.09|0
1652442770000|2022-05-13 11:52:50|39.13|36.25|39.17|36.29|39.21|36.33|39.13|36.25|0
1652442780000|2022-05-13 11:53:00|39.21|36.33|39.13|36.25|39.21|36.33|39.13|36.25|0
1652442790000|2022-05-13 11:53:10|39.17|36.29|39.17|36.29|39.17|36.29|39.17|36.29|0
1652442800000|2022-05-13 11:53:20|39.13|36.25|39.13|36.25|39.13|36.25|39.13|36.25|0
1652442810000|2022-05-13 11:53:30|39.17|36.29|39.17|36.29|39.21|36.33|39.17|36.29|0
1652442820000|2022-05-13 11:53:40|39.21|36.33|39.17|36.29|39.21|36.33|39.17|36.29|0
1652442830000|2022-05-13 11:53:50|39.21|36.33|39.23|36.35|39.23|36.35|39.21|36.33|0
1652442840000|2022-05-13 11:54:00|39.21|36.33|39.33|36.45|39.33|36.45|39.21|36.33|0
1652442850000|2022-05-13 11:54:10|39.25|36.37|39.29|36.41|39.29|36.41|39.21|36.33|0
1652442860000|2022-05-13 11:54:20|39.33|36.45|39.29|36.41|39.33|36.45|39.29|36.41|0
1652442870000|2022-05-13 11:54:30|39.33|36.45|39.37|36.49|39.37|36.49|39.33|36.45|0
1652442880000|2022-05-13 11:54:40|39.29|36.41|39.25|36.37|39.29|36.41|39.21|36.33|0
1652442890000|2022-05-13 11:54:50|39.21|36.33|39.37|36.49|39.37|36.49|39.21|36.33|0
1652442900000|2022-05-13 11:55:00|39.41|36.53|39.41|36.53|39.41|36.53|39.41|36.53|0
1652442910000|2022-05-13 11:55:10|39.47|36.59|39.45|36.57|39.47|36.59|39.45|36.57|0
1652442920000|2022-05-13 11:55:20|39.47|36.59|39.45|36.57|39.47|36.59|39.41|36.53|0
1652442930000|2022-05-13 11:55:30|39.43|36.55|39.45|36.57|39.45|36.57|39.43|36.55|0
1652442940000|2022-05-13 11:55:40|39.49|36.61|39.49|36.61|39.49|36.61|39.45|36.57|0
1652442950000|2022-05-13 11:55:50|39.58|36.7|39.58|36.7|39.62|36.74|39.58|36.7|0
1652442960000|2022-05-13 11:56:00|39.62|36.74|39.62|36.74|39.66|36.78|39.62|36.74|0
1652442970000|2022-05-13 11:56:10|39.58|36.7|39.58|36.7|39.58|36.7|39.58|36.7|0
1652442980000|2022-05-13 11:56:20|39.62|36.74|39.62|36.74|39.62|36.74|39.62|36.74|0
1652443010000|2022-05-13 11:56:50|39.57|36.69|39.57|36.69|39.57|36.69|39.53|36.65|0
1652443020000|2022-05-13 11:57:00|39.62|36.74|39.53|36.65|39.62|36.74|39.53|36.65|0
1652443030000|2022-05-13 11:57:10|39.49|36.61|39.53|36.65|39.53|36.65|39.49|36.61|0
1652443040000|2022-05-13 11:57:20|39.57|36.69|39.57|36.69|39.57|36.69|39.55|36.67|0
1652443050000|2022-05-13 11:57:30|39.62|36.74|39.66|36.78|39.66|36.78|39.62|36.74|0
1652443060000|2022-05-13 11:57:40|40.02|37.14|40.64|37.76|40.73|37.85|40.02|37.14|0
1652443070000|2022-05-13 11:57:50|40.6|37.72|40.81|37.93|40.81|37.93|40.6|37.72|0
1652443080000|2022-05-13 11:58:00|40.77|37.89|40.66|37.78|40.77|37.89|40.66|37.78|0
1652443090000|2022-05-13 11:58:10|40.56|37.68|40.44|37.56|40.6|37.72|40.44|37.56|0
1652443100000|2022-05-13 11:58:20|40.35|37.47|40.44|37.56|40.44|37.56|40.35|37.47|0
1652443110000|2022-05-13 11:58:30|40.35|37.47|40.69|37.81|40.69|37.81|40.35|37.47|0
1652443120000|2022-05-13 11:58:40|40.66|37.78|40.81|37.93|40.81|37.93|40.66|37.78|0
1652443130000|2022-05-13 11:58:50|40.77|37.89|40.6|37.72|40.77|37.89|40.6|37.72|0
1652443140000|2022-05-13 11:59:00|40.64|37.76|40.56|37.68|40.64|37.76|40.56|37.68|0
1652443150000|2022-05-13 11:59:10|40.6|37.72|40.64|37.76|40.68|37.8|40.6|37.72|0
1652443160000|2022-05-13 11:59:20|40.58|37.7|40.54|37.66|40.58|37.7|40.52|37.64|0
1652443170000|2022-05-13 11:59:30|40.52|37.64|40.52|37.64|40.56|37.68|40.52|37.64|0
1652443180000|2022-05-13 11:59:40|40.48|37.6|40.6|37.72|40.6|37.72|40.48|37.6|0
1652443190000|2022-05-13 11:59:50|40.58|37.7|40.48|37.6|40.6|37.72|40.48|37.6|0
1652443200000|2022-05-13 12:00:00|40.6|37.72|40.68|37.8|40.68|37.8|40.56|37.68|0
1652443210000|2022-05-13 12:00:10|40.64|37.76|40.73|37.85|40.73|37.85|40.64|37.76|0
1652443220000|2022-05-13 12:00:20|40.68|37.8|40.81|37.93|40.81|37.93|40.64|37.76|0
1652443230000|2022-05-13 12:00:30|40.85|37.97|40.81|37.93|40.89|38.01|40.81|37.93|0
1652443240000|2022-05-13 12:00:40|40.85|37.97|40.81|37.93|40.85|37.97|40.81|37.93|0
1652443250000|2022-05-13 12:00:50|40.85|37.97|40.81|37.93|40.85|37.97|40.81|37.93|0
1652443260000|2022-05-13 12:01:00|40.85|37.97|40.83|37.95|40.89|38.01|40.83|37.95|0
1652443270000|2022-05-13 12:01:10|40.68|37.8|40.6|37.72|40.68|37.8|40.56|37.68|0
1652443280000|2022-05-13 12:01:20|40.54|37.66|40.54|37.66|40.54|37.66|40.54|37.66|0
1652443290000|2022-05-13 12:01:30|40.44|37.56|40.5|37.62|40.5|37.62|40.44|37.56|0
1652443300000|2022-05-13 12:01:40|40.52|37.64|40.48|37.6|40.56|37.68|40.48|37.6|0
1652443310000|2022-05-13 12:01:50|40.52|37.64|40.48|37.6|40.52|37.64|40.48|37.6|0
1652443320000|2022-05-13 12:02:00|40.45|37.57|40.39|37.51|40.45|37.57|40.39|37.51|0
1652443330000|2022-05-13 12:02:10|40.35|37.47|40.31|37.43|40.35|37.47|40.31|37.43|0
1652443340000|2022-05-13 12:02:20|40.29|37.41|40.31|37.43|40.35|37.47|40.27|37.39|0
1652443350000|2022-05-13 12:02:30|40.27|37.39|40.23|37.35|40.27|37.39|40.23|37.35|0
1652443360000|2022-05-13 12:02:40|40.19|37.31|40.23|37.35|40.23|37.35|40.19|37.31|0
1652443370000|2022-05-13 12:02:50|40.15|37.27|40.15|37.27|40.19|37.31|40.15|37.27|0
1652443380000|2022-05-13 12:03:00|40.1|37.22|39.98|37.1|40.1|37.22|39.98|37.1|0
1652443390000|2022-05-13 12:03:10|40.02|37.14|40.04|37.16|40.08|37.2|40.02|37.14|0
1652443400000|2022-05-13 12:03:20|40.06|37.18|40.06|37.18|40.06|37.18|40.06|37.18|0
1652443410000|2022-05-13 12:03:30|40.04|37.16|39.94|37.06|40.04|37.16|39.94|37.06|0
1652443420000|2022-05-13 12:03:40|39.98|37.1|40.02|37.14|40.02|37.14|39.98|37.1|0
1652443430000|2022-05-13 12:03:50|39.98|37.1|40|37.12|40|37.12|39.98|37.1|0
1652443440000|2022-05-13 12:04:00|40.06|37.18|40.02|37.14|40.06|37.18|40.02|37.14|0
1652443450000|2022-05-13 12:04:10|40.27|37.39|40.15|37.27|40.27|37.39|40.15|37.27|0
1652443460000|2022-05-13 12:04:20|40.23|37.35|40.19|37.31|40.27|37.39|40.19|37.31|0
1652443470000|2022-05-13 12:04:30|40.15|37.27|40.15|37.27|40.15|37.27|40.15|37.27|0
1652443480000|2022-05-13 12:04:40|40.17|37.29|40.02|37.14|40.19|37.31|40.02|37.14|0
1652443490000|2022-05-13 12:04:50|40.06|37.18|39.96|37.08|40.06|37.18|39.94|37.06|0
1652443500000|2022-05-13 12:05:00|39.98|37.1|39.98|37.1|39.98|37.1|39.94|37.06|0
1652443510000|2022-05-13 12:05:10|39.9|37.02|39.9|37.02|39.94|37.06|39.9|37.02|0
1652443520000|2022-05-13 12:05:20|39.96|37.08|39.82|36.94|39.96|37.08|39.82|36.94|0
1652443530000|2022-05-13 12:05:30|39.9|37.02|39.9|37.02|39.9|37.02|39.86|36.98|0
1652443540000|2022-05-13 12:05:40|39.86|36.98|39.86|36.98|39.86|36.98|39.82|36.94|0
1652443550000|2022-05-13 12:05:50|39.9|37.02|39.82|36.94|39.9|37.02|39.82|36.94|0
1652443560000|2022-05-13 12:06:00|39.84|36.96|39.74|36.86|39.84|36.96|39.69|36.81|0
1652443570000|2022-05-13 12:06:10|39.78|36.9|39.78|36.9|39.78|36.9|39.78|36.9|0
1652443580000|2022-05-13 12:06:20|39.82|36.94|39.82|36.94|39.86|36.98|39.82|36.94|0
1652443590000|2022-05-13 12:06:30|39.9|37.02|39.86|36.98|39.9|37.02|39.84|36.96|0
1652443600000|2022-05-13 12:06:40|39.9|37.02|39.86|36.98|39.9|37.02|39.86|36.98|0
1652443610000|2022-05-13 12:06:50|39.82|36.94|39.82|36.94|39.82|36.94|39.82|36.94|0
1652443620000|2022-05-13 12:07:00|39.78|36.9|39.82|36.94|39.82|36.94|39.78|36.9|0
1652443630000|2022-05-13 12:07:10|39.78|36.9|39.82|36.94|39.82|36.94|39.78|36.9|0
1652443640000|2022-05-13 12:07:20|39.73|36.85|39.69|36.81|39.73|36.85|39.69|36.81|0
1652443650000|2022-05-13 12:07:30|39.78|36.9|39.84|36.96|39.84|36.96|39.78|36.9|0
1652443660000|2022-05-13 12:07:40|39.86|36.98|39.86|36.98|39.88|37|39.86|36.98|0
1652443670000|2022-05-13 12:07:50|39.88|37|39.88|37|39.88|37|39.88|37|0
1652443680000|2022-05-13 12:08:00|39.86|36.98|39.9|37.02|39.9|37.02|39.82|36.94|0
1652443690000|2022-05-13 12:08:10|39.86|36.98|39.9|37.02|39.9|37.02|39.86|36.98|0
1652443700000|2022-05-13 12:08:20|39.82|36.94|39.88|37|39.9|37.02|39.82|36.94|0
1652443710000|2022-05-13 12:08:30|39.9|37.02|39.94|37.06|39.94|37.06|39.86|36.98|0
1652443720000|2022-05-13 12:08:40|39.98|37.1|40.08|37.2|40.1|37.22|39.98|37.1|0
1652443730000|2022-05-13 12:08:50|40.23|37.35|40.06|37.18|40.23|37.35|40.06|37.18|0
1652443740000|2022-05-13 12:09:00|40.1|37.22|40.06|37.18|40.1|37.22|40.02|37.14|0
1652443750000|2022-05-13 12:09:10|40.02|37.14|40.1|37.22|40.1|37.22|40.02|37.14|0
1652443760000|2022-05-13 12:09:20|40.02|37.14|40.06|37.18|40.06|37.18|40.02|37.14|0
1652443770000|2022-05-13 12:09:30|40.08|37.2|40.02|37.14|40.08|37.2|40.02|37.14|0
1652443780000|2022-05-13 12:09:40|39.98|37.1|40.02|37.14|40.02|37.14|39.98|37.1|0
1652443790000|2022-05-13 12:09:50|39.98|37.1|39.98|37.1|40|37.12|39.98|37.1|0
1652443800000|2022-05-13 12:10:00|40.02|37.14|40.06|37.18|40.06|37.18|40.02|37.14|0
1652443810000|2022-05-13 12:10:10|39.98|37.1|39.98|37.1|39.98|37.1|39.98|37.1|0
1652443820000|2022-05-13 12:10:20|40.02|37.14|40.02|37.14|40.06|37.18|40.02|37.14|0
1652443830000|2022-05-13 12:10:30|40.06|37.18|39.98|37.1|40.06|37.18|39.98|37.1|0
1652443840000|2022-05-13 12:10:40|39.94|37.06|40.02|37.14|40.02|37.14|39.94|37.06|0
1652443850000|2022-05-13 12:10:50|40|37.12|39.98|37.1|40.02|37.14|39.98|37.1|0
1652443860000|2022-05-13 12:11:00|40|37.12|39.98|37.1|40|37.12|39.98|37.1|0
1652443870000|2022-05-13 12:11:10|39.96|37.08|39.94|37.06|39.96|37.08|39.94|37.06|0
1652443880000|2022-05-13 12:11:20|39.96|37.08|39.98|37.1|39.98|37.1|39.9|37.02|0
1652443890000|2022-05-13 12:11:30|39.96|37.08|39.98|37.1|39.98|37.1|39.96|37.08|0
1652443900000|2022-05-13 12:11:40|39.96|37.08|39.81|36.93|39.96|37.08|39.77|36.89|0
1652443910000|2022-05-13 12:11:50|39.86|36.98|39.86|36.98|39.86|36.98|39.86|36.98|0
1652443920000|2022-05-13 12:12:00|39.9|37.02|39.9|37.02|39.9|37.02|39.9|37.02|0
1652443930000|2022-05-13 12:12:10|39.94|37.06|39.9|37.02|39.94|37.06|39.9|37.02|0
1652443940000|2022-05-13 12:12:20|39.94|37.06|39.94|37.06|39.94|37.06|39.94|37.06|0
1652443950000|2022-05-13 12:12:30|39.92|37.04|39.9|37.02|39.92|37.04|39.9|37.02|0
1652443960000|2022-05-13 12:12:40|39.94|37.06|39.86|36.98|39.94|37.06|39.86|36.98|0
1652443970000|2022-05-13 12:12:50|39.81|36.93|39.77|36.89|39.81|36.93|39.77|36.89|0
1652443980000|2022-05-13 12:13:00|39.81|36.93|39.77|36.89|39.81|36.93|39.77|36.89|0
1652443990000|2022-05-13 12:13:10|39.81|36.93|39.71|36.83|39.81|36.93|39.71|36.83|0
1652444000000|2022-05-13 12:13:20|39.65|36.77|39.44|36.56|40.31|37.43|39.44|36.56|0
1652444010000|2022-05-13 12:13:30|39.53|36.65|39.48|36.6|39.53|36.65|39.48|36.6|0
1652444020000|2022-05-13 12:13:40|39.44|36.56|39.44|36.56|39.44|36.56|39.44|36.56|0
1652444030000|2022-05-13 12:13:50|39.52|36.64|39.4|36.52|39.52|36.64|39.4|36.52|0
1652444040000|2022-05-13 12:14:00|39.44|36.56|39.77|36.89|39.77|36.89|39.44|36.56|0
1652444050000|2022-05-13 12:14:10|39.85|36.97|39.94|37.06|39.94|37.06|39.85|36.97|0
1652444060000|2022-05-13 12:14:20|39.98|37.1|39.89|37.01|39.98|37.1|39.89|37.01|0
1652444070000|2022-05-13 12:14:30|39.81|36.93|39.81|36.93|39.85|36.97|39.81|36.93|0
1652444080000|2022-05-13 12:14:40|39.77|36.89|39.77|36.89|39.89|37.01|39.77|36.89|0
1652444090000|2022-05-13 12:14:50|39.79|36.91|39.85|36.97|39.85|36.97|39.79|36.91|0
1652444100000|2022-05-13 12:15:00|39.89|37.01|39.77|36.89|39.89|37.01|39.77|36.89|0
1652444110000|2022-05-13 12:15:10|39.79|36.91|39.73|36.85|39.79|36.91|39.73|36.85|0
1652444120000|2022-05-13 12:15:20|39.77|36.89|39.89|37.01|39.89|37.01|39.77|36.89|0
1652444130000|2022-05-13 12:15:30|39.85|36.97|39.94|37.06|39.94|37.06|39.85|36.97|0
1652444140000|2022-05-13 12:15:40|39.98|37.1|39.98|37.1|40.02|37.14|39.98|37.1|0
1652444150000|2022-05-13 12:15:50|40.02|37.14|40.06|37.18|40.06|37.18|40.02|37.14|0
1652444160000|2022-05-13 12:16:00|40.02|37.14|39.89|37.01|40.02|37.14|39.89|37.01|0
1652444170000|2022-05-13 12:16:10|39.94|37.06|39.89|37.01|39.94|37.06|39.89|37.01|0
1652444180000|2022-05-13 12:16:20|39.98|37.1|40.06|37.18|40.06|37.18|39.98|37.1|0
1652444190000|2022-05-13 12:16:30|40.12|37.24|40.14|37.26|40.14|37.26|40.12|37.24|0
1652444200000|2022-05-13 12:16:40|40.18|37.3|40.26|37.38|40.26|37.38|40.18|37.3|0
1652444210000|2022-05-13 12:16:50|40.22|37.34|40.18|37.3|40.22|37.34|40.18|37.3|0
1652444220000|2022-05-13 12:17:00|40.22|37.34|40.31|37.43|40.35|37.47|40.22|37.34|0
1652444230000|2022-05-13 12:17:10|40.22|37.34|40.22|37.34|40.26|37.38|40.22|37.34|0
1652444240000|2022-05-13 12:17:20|40.31|37.43|40.51|37.63|40.51|37.63|40.31|37.43|0
1652444250000|2022-05-13 12:17:30|40.43|37.55|40.47|37.59|40.47|37.59|40.43|37.55|0
1652444260000|2022-05-13 12:17:40|40.51|37.63|40.51|37.63|40.51|37.63|40.51|37.63|0
1652444270000|2022-05-13 12:17:50|40.47|37.59|40.43|37.55|40.47|37.59|40.43|37.55|0
1652444280000|2022-05-13 12:18:00|40.35|37.47|40.39|37.51|40.39|37.51|40.35|37.47|0
1652444290000|2022-05-13 12:18:10|40.35|37.47|40.39|37.51|40.39|37.51|40.35|37.47|0
1652444300000|2022-05-13 12:18:20|40.37|37.49|40.35|37.47|40.37|37.49|40.35|37.47|0
1652444320000|2022-05-13 12:18:40|40.3|37.42|40.3|37.42|40.35|37.47|40.3|37.42|0
1652444330000|2022-05-13 12:18:50|40.35|37.47|40.35|37.47|40.39|37.51|40.35|37.47|0
1652444340000|2022-05-13 12:19:00|40.3|37.42|40.3|37.42|40.35|37.47|40.3|37.42|0
1652444350000|2022-05-13 12:19:10|40.26|37.38|40.35|37.47|40.35|37.47|40.26|37.38|0
1652444360000|2022-05-13 12:19:20|40.32|37.44|40.32|37.44|40.32|37.44|40.32|37.44|0
1652444370000|2022-05-13 12:19:30|40.3|37.42|40.35|37.47|40.35|37.47|40.3|37.42|0
1652444380000|2022-05-13 12:19:40|40.32|37.44|40.37|37.49|40.39|37.51|40.32|37.44|0
1652444390000|2022-05-13 12:19:50|40.35|37.47|40.24|37.36|40.35|37.47|40.24|37.36|0
1652444400000|2022-05-13 12:20:00|40.26|37.38|40.24|37.36|40.26|37.38|40.24|37.36|0
1652444410000|2022-05-13 12:20:10|40.22|37.34|40.22|37.34|40.24|37.36|40.22|37.34|0
1652444420000|2022-05-13 12:20:20|40.26|37.38|40.26|37.38|40.3|37.42|40.26|37.38|0
1652444430000|2022-05-13 12:20:30|40.3|37.42|40.22|37.34|40.3|37.42|40.22|37.34|0
1652444440000|2022-05-13 12:20:40|40.24|37.36|40.26|37.38|40.26|37.38|40.24|37.36|0
1652444450000|2022-05-13 12:20:50|40.3|37.42|40.39|37.51|40.39|37.51|40.3|37.42|0
1652444460000|2022-05-13 12:21:00|40.47|37.59|40.39|37.51|40.47|37.59|40.39|37.51|0
1652444470000|2022-05-13 12:21:10|40.3|37.42|40.28|37.4|40.3|37.42|40.28|37.4|0
1652444480000|2022-05-13 12:21:20|40.26|37.38|40.34|37.46|40.35|37.47|40.26|37.38|0
1652444490000|2022-05-13 12:21:30|40.26|37.38|40.26|37.38|40.3|37.42|40.26|37.38|0
1652444500000|2022-05-13 12:21:40|40.3|37.42|40.26|37.38|40.3|37.42|40.26|37.38|0
1652444510000|2022-05-13 12:21:50|40.18|37.3|40.14|37.26|40.18|37.3|40.14|37.26|0
1652444520000|2022-05-13 12:22:00|40.1|37.22|40.1|37.22|40.1|37.22|40.1|37.22|0
1652444530000|2022-05-13 12:22:10|40.06|37.18|40.02|37.14|40.1|37.22|40.02|37.14|0
1652444540000|2022-05-13 12:22:20|40.1|37.22|40.18|37.3|40.18|37.3|40.1|37.22|0
1652444550000|2022-05-13 12:22:30|40.14|37.26|40.18|37.3|40.18|37.3|40.14|37.26|0
1652444560000|2022-05-13 12:22:40|40.14|37.26|40.16|37.28|40.22|37.34|40.14|37.26|0
1652444570000|2022-05-13 12:22:50|40.14|37.26|40.14|37.26|40.14|37.26|40.08|37.2|0
1652444580000|2022-05-13 12:23:00|40.16|37.28|40.14|37.26|40.16|37.28|40.14|37.26|0
1652444590000|2022-05-13 12:23:10|40.22|37.34|40.14|37.26|40.22|37.34|40.14|37.26|0
1652444600000|2022-05-13 12:23:20|40.16|37.28|40.16|37.28|40.16|37.28|40.16|37.28|0
1652444610000|2022-05-13 12:23:30|40.1|37.22|40.1|37.22|40.1|37.22|40.1|37.22|0
1652444620000|2022-05-13 12:23:40|40.06|37.18|40.01|37.13|40.06|37.18|40.01|37.13|0
1652444640000|2022-05-13 12:24:00|39.97|37.09|39.89|37.01|39.97|37.09|39.89|37.01|0
1652444650000|2022-05-13 12:24:10|39.93|37.05|39.93|37.05|39.93|37.05|39.89|37.01|0
1652444660000|2022-05-13 12:24:20|39.91|37.03|39.77|36.89|39.91|37.03|39.77|36.89|0
1652444670000|2022-05-13 12:24:30|39.81|36.93|39.85|36.97|39.85|36.97|39.81|36.93|0
1652444680000|2022-05-13 12:24:40|39.81|36.93|39.77|36.89|39.81|36.93|39.77|36.89|0
1652444690000|2022-05-13 12:24:50|39.83|36.95|39.87|36.99|39.87|36.99|39.83|36.95|0
1652444700000|2022-05-13 12:25:00|39.89|37.01|39.77|36.89|39.89|37.01|39.77|36.89|0
1652444710000|2022-05-13 12:25:10|39.73|36.85|39.71|36.83|39.73|36.85|39.69|36.81|0
1652444720000|2022-05-13 12:25:20|39.73|36.85|39.79|36.91|39.79|36.91|39.73|36.85|0
1652444730000|2022-05-13 12:25:30|39.81|36.93|39.77|36.89|39.81|36.93|39.73|36.85|0
1652444740000|2022-05-13 12:25:40|39.73|36.85|39.69|36.81|39.73|36.85|39.65|36.77|0
1652444750000|2022-05-13 12:25:50|39.71|36.83|39.71|36.83|39.73|36.85|39.71|36.83|0
1652444760000|2022-05-13 12:26:00|39.73|36.85|39.69|36.81|39.73|36.85|39.69|36.81|0
1652444770000|2022-05-13 12:26:10|39.67|36.79|39.69|36.81|39.69|36.81|39.67|36.79|0
1652444780000|2022-05-13 12:26:20|39.77|36.89|39.77|36.89|39.77|36.89|39.77|36.89|0
1652444800000|2022-05-13 12:26:40|39.79|36.91|39.77|36.89|39.81|36.93|39.77|36.89|0
1652444810000|2022-05-13 12:26:50|39.81|36.93|39.89|37.01|39.89|37.01|39.81|36.93|0
1652444820000|2022-05-13 12:27:00|39.85|36.97|39.77|36.89|39.85|36.97|39.73|36.85|0
1652444830000|2022-05-13 12:27:10|39.81|36.93|39.77|36.89|39.81|36.93|39.77|36.89|0
1652444840000|2022-05-13 12:27:20|39.75|36.87|39.75|36.87|39.77|36.89|39.75|36.87|0
1652444850000|2022-05-13 12:27:30|39.77|36.89|39.73|36.85|39.77|36.89|39.69|36.81|0
1652444860000|2022-05-13 12:27:40|39.77|36.89|39.73|36.85|39.77|36.89|39.73|36.85|0
1652444870000|2022-05-13 12:27:50|39.71|36.83|39.71|36.83|39.73|36.85|39.71|36.83|0
1652444880000|2022-05-13 12:28:00|39.69|36.81|39.69|36.81|39.69|36.81|39.67|36.79|0
1652444890000|2022-05-13 12:28:10|39.65|36.77|39.69|36.81|39.69|36.81|39.65|36.77|0
1652444900000|2022-05-13 12:28:20|39.65|36.77|39.65|36.77|39.65|36.77|39.65|36.77|0
1652444910000|2022-05-13 12:28:30|39.73|36.85|39.73|36.85|39.73|36.85|39.73|36.85|0
1652444920000|2022-05-13 12:28:40|39.71|36.83|39.73|36.85|39.73|36.85|39.69|36.81|0
1652444930000|2022-05-13 12:28:50|39.77|36.89|39.77|36.89|39.79|36.91|39.77|36.89|0
1652444940000|2022-05-13 12:29:00|39.79|36.91|39.73|36.85|39.79|36.91|39.73|36.85|0
1652444950000|2022-05-13 12:29:10|39.77|36.89|39.77|36.89|39.81|36.93|39.77|36.89|0
1652444960000|2022-05-13 12:29:20|39.73|36.85|39.77|36.89|39.77|36.89|39.73|36.85|0
1652444970000|2022-05-13 12:29:30|39.71|36.83|39.73|36.85|39.73|36.85|39.71|36.83|0
1652444980000|2022-05-13 12:29:40|39.77|36.89|39.81|36.93|39.81|36.93|39.77|36.89|0
1652444990000|2022-05-13 12:29:50|39.83|36.95|39.85|36.97|39.85|36.97|39.81|36.93|0
1652445000000|2022-05-13 12:30:00|39.83|36.95|39.97|37.09|39.97|37.09|39.81|36.93|0
1652445010000|2022-05-13 12:30:10|40.1|37.22|39.93|37.05|40.1|37.22|39.93|37.05|0
1652445020000|2022-05-13 12:30:20|39.97|37.09|40.14|37.26|40.14|37.26|39.97|37.09|0
1652445030000|2022-05-13 12:30:30|40.3|37.42|40.47|37.59|40.47|37.59|40.3|37.42|0
1652445040000|2022-05-13 12:30:40|40.38|37.5|40.05|37.17|40.38|37.5|40.01|37.13|0
1652445050000|2022-05-13 12:30:50|40.07|37.19|39.93|37.05|40.09|37.21|39.93|37.05|0
1652445060000|2022-05-13 12:31:00|39.89|37.01|40.05|37.17|40.05|37.17|39.89|37.01|0
1652445070000|2022-05-13 12:31:10|40.01|37.13|39.97|37.09|40.01|37.13|39.97|37.09|0
1652445080000|2022-05-13 12:31:20|39.93|37.05|40.18|37.3|40.18|37.3|39.93|37.05|0
1652445090000|2022-05-13 12:31:30|40.24|37.36|40.22|37.34|40.26|37.38|40.22|37.34|0
1652445100000|2022-05-13 12:31:40|40.26|37.38|40.22|37.34|40.3|37.42|40.22|37.34|0
1652445110000|2022-05-13 12:31:50|40.26|37.38|40.09|37.21|40.26|37.38|40.09|37.21|0
1652445120000|2022-05-13 12:32:00|40.05|37.17|40.14|37.26|40.14|37.26|40.05|37.17|0
1652445130000|2022-05-13 12:32:10|40.18|37.3|40.22|37.34|40.22|37.34|40.14|37.26|0
1652445140000|2022-05-13 12:32:20|40.2|37.32|40.16|37.28|40.2|37.32|40.16|37.28|0
1652445150000|2022-05-13 12:32:30|40.14|37.26|40.14|37.26|40.14|37.26|40.14|37.26|0
1652445160000|2022-05-13 12:32:40|40.18|37.3|40.2|37.32|40.2|37.32|40.18|37.3|0
1652445170000|2022-05-13 12:32:50|40.26|37.38|40.26|37.38|40.26|37.38|40.26|37.38|0
1652445180000|2022-05-13 12:33:00|40.28|37.4|40.3|37.42|40.3|37.42|40.28|37.4|0
1652445190000|2022-05-13 12:33:10|40.28|37.4|40.26|37.38|40.28|37.4|40.26|37.38|0
1652445200000|2022-05-13 12:33:20|40.24|37.36|40.2|37.32|40.24|37.36|40.18|37.3|0
1652445210000|2022-05-13 12:33:30|40.22|37.34|40.15|37.27|40.22|37.34|40.15|37.27|0
1652445220000|2022-05-13 12:33:40|40.2|37.32|40.2|37.32|40.2|37.32|40.2|37.32|0
1652445230000|2022-05-13 12:33:50|40.18|37.3|40.2|37.32|40.2|37.32|40.18|37.3|0
1652445240000|2022-05-13 12:34:00|40.22|37.34|40.26|37.38|40.26|37.38|40.22|37.34|0
1652445250000|2022-05-13 12:34:10|40.3|37.42|40.55|37.67|40.63|37.75|40.3|37.42|0
1652445260000|2022-05-13 12:34:20|40.59|37.71|40.53|37.65|40.59|37.71|40.51|37.63|0
1652445270000|2022-05-13 12:34:30|40.55|37.67|40.51|37.63|40.55|37.67|40.51|37.63|0
1652445280000|2022-05-13 12:34:40|40.42|37.54|40.46|37.58|40.46|37.58|40.4|37.52|0
1652445290000|2022-05-13 12:34:50|40.51|37.63|40.57|37.69|40.63|37.75|40.51|37.63|0
1652445300000|2022-05-13 12:35:00|40.59|37.71|40.55|37.67|40.59|37.71|40.55|37.67|0
1652445310000|2022-05-13 12:35:10|40.51|37.63|40.59|37.71|40.59|37.71|40.51|37.63|0
1652445320000|2022-05-13 12:35:20|40.55|37.67|40.55|37.67|40.59|37.71|40.55|37.67|0
1652445330000|2022-05-13 12:35:30|40.59|37.71|40.63|37.75|40.63|37.75|40.59|37.71|0
1652445340000|2022-05-13 12:35:40|40.59|37.71|40.59|37.71|40.61|37.73|40.59|37.71|0
1652445350000|2022-05-13 12:35:50|40.57|37.69|40.59|37.71|40.59|37.71|40.55|37.67|0
1652445360000|2022-05-13 12:36:00|40.55|37.67|40.42|37.54|40.55|37.67|40.42|37.54|0
1652445370000|2022-05-13 12:36:10|40.51|37.63|40.55|37.67|40.55|37.67|40.51|37.63|0
1652445380000|2022-05-13 12:36:20|40.59|37.71|40.59|37.71|40.63|37.75|40.59|37.71|0
1652445390000|2022-05-13 12:36:30|40.63|37.75|40.59|37.71|40.63|37.75|40.59|37.71|0
1652445400000|2022-05-13 12:36:40|40.55|37.67|40.46|37.58|40.55|37.67|40.46|37.58|0
1652445410000|2022-05-13 12:36:50|40.42|37.54|40.46|37.58|40.46|37.58|40.38|37.5|0
1652445420000|2022-05-13 12:37:00|40.51|37.63|40.48|37.6|40.51|37.63|40.48|37.6|0
1652445430000|2022-05-13 12:37:10|40.51|37.63|40.55|37.67|40.55|37.67|40.46|37.58|0
1652445460000|2022-05-13 12:37:40|40.53|37.65|40.51|37.63|40.55|37.67|40.51|37.63|0
1652445470000|2022-05-13 12:37:50|40.42|37.54|40.44|37.56|40.44|37.56|40.42|37.54|0
1652445480000|2022-05-13 12:38:00|40.46|37.58|40.42|37.54|40.46|37.58|40.42|37.54|0
1652445490000|2022-05-13 12:38:10|40.46|37.58|40.38|37.5|40.46|37.58|40.34|37.46|0
1652445500000|2022-05-13 12:38:20|40.4|37.52|40.42|37.54|40.42|37.54|40.4|37.52|0
1652445510000|2022-05-13 12:38:30|40.46|37.58|40.5|37.62|40.5|37.62|40.46|37.58|0
1652445520000|2022-05-13 12:38:40|40.48|37.6|40.55|37.67|40.55|37.67|40.46|37.58|0
1652445550000|2022-05-13 12:39:10|40.5|37.62|40.55|37.67|40.55|37.67|40.48|37.6|0
1652445560000|2022-05-13 12:39:20|40.46|37.58|40.46|37.58|40.46|37.58|40.46|37.58|0
1652445570000|2022-05-13 12:39:30|40.38|37.5|40.42|37.54|40.42|37.54|40.38|37.5|0
1652445580000|2022-05-13 12:39:40|40.38|37.5|40.46|37.58|40.46|37.58|40.38|37.5|0
1652445590000|2022-05-13 12:39:50|40.42|37.54|40.42|37.54|40.42|37.54|40.42|37.54|0
1652445600000|2022-05-13 12:40:00|40.46|37.58|40.48|37.6|40.5|37.62|40.46|37.58|0
1652445610000|2022-05-13 12:40:10|40.46|37.58|40.38|37.5|40.46|37.58|40.38|37.5|0
1652445630000|2022-05-13 12:40:30|40.42|37.54|40.67|37.79|40.71|37.83|40.42|37.54|0
1652445640000|2022-05-13 12:40:40|40.63|37.75|40.59|37.71|40.67|37.79|40.55|37.67|0
1652445650000|2022-05-13 12:40:50|40.55|37.67|40.55|37.67|40.55|37.67|40.55|37.67|0
1652445670000|2022-05-13 12:41:10|40.51|37.63|40.46|37.58|40.51|37.63|40.46|37.58|0
1652445680000|2022-05-13 12:41:20|40.42|37.54|40.38|37.5|40.46|37.58|40.38|37.5|0
1652445690000|2022-05-13 12:41:30|40.36|37.48|40.36|37.48|40.36|37.48|40.36|37.48|0
1652445700000|2022-05-13 12:41:40|40.46|37.58|40.46|37.58|40.46|37.58|40.46|37.58|0
1652445710000|2022-05-13 12:41:50|40.42|37.54|40.42|37.54|40.42|37.54|40.42|37.54|0
1652445720000|2022-05-13 12:42:00|40.46|37.58|40.5|37.62|40.5|37.62|40.46|37.58|0
1652445730000|2022-05-13 12:42:10|40.55|37.67|40.59|37.71|40.59|37.71|40.55|37.67|0
1652445740000|2022-05-13 12:42:20|40.5|37.62|40.42|37.54|40.5|37.62|40.42|37.54|0
1652445750000|2022-05-13 12:42:30|40.38|37.5|40.34|37.46|40.38|37.5|40.34|37.46|0
1652445760000|2022-05-13 12:42:40|40.38|37.5|40.42|37.54|40.46|37.58|40.38|37.5|0
1652445770000|2022-05-13 12:42:50|40.46|37.58|40.44|37.56|40.46|37.58|40.42|37.54|0
1652445780000|2022-05-13 12:43:00|40.42|37.54|40.3|37.42|40.42|37.54|40.3|37.42|0
1652445790000|2022-05-13 12:43:10|40.26|37.38|40.36|37.48|40.36|37.48|40.26|37.38|0
1652445800000|2022-05-13 12:43:20|40.42|37.54|40.46|37.58|40.46|37.58|40.42|37.54|0
1652445810000|2022-05-13 12:43:30|40.48|37.6|40.5|37.62|40.5|37.62|40.48|37.6|0
1652445820000|2022-05-13 12:43:40|40.46|37.58|40.55|37.67|40.55|37.67|40.46|37.58|0
1652445830000|2022-05-13 12:43:50|40.52|37.64|40.59|37.71|40.59|37.71|40.52|37.64|0
1652445840000|2022-05-13 12:44:00|40.55|37.67|40.46|37.58|40.55|37.67|40.46|37.58|0
1652445850000|2022-05-13 12:44:10|40.5|37.62|40.59|37.71|40.59|37.71|40.5|37.62|0
1652445860000|2022-05-13 12:44:20|40.55|37.67|40.5|37.62|40.55|37.67|40.5|37.62|0
1652445870000|2022-05-13 12:44:30|40.46|37.58|40.44|37.56|40.46|37.58|40.44|37.56|0
1652445880000|2022-05-13 12:44:40|40.42|37.54|40.42|37.54|40.46|37.58|40.42|37.54|0
1652445890000|2022-05-13 12:44:50|40.46|37.58|40.46|37.58|40.46|37.58|40.46|37.58|0
1652445900000|2022-05-13 12:45:00|40.5|37.62|40.5|37.62|40.55|37.67|40.5|37.62|0
1652445910000|2022-05-13 12:45:10|40.55|37.67|40.55|37.67|40.59|37.71|40.55|37.67|0
1652445920000|2022-05-13 12:45:20|40.59|37.71|40.55|37.67|40.59|37.71|40.55|37.67|0
1652445930000|2022-05-13 12:45:30|40.59|37.71|40.59|37.71|40.59|37.71|40.59|37.71|0
1652445940000|2022-05-13 12:45:40|40.55|37.67|40.55|37.67|40.56|37.68|40.55|37.67|0
1652445950000|2022-05-13 12:45:50|40.59|37.71|40.75|37.87|40.75|37.87|40.59|37.71|0
1652445960000|2022-05-13 12:46:00|40.79|37.91|40.75|37.87|40.84|37.96|40.75|37.87|0
1652445970000|2022-05-13 12:46:10|40.79|37.91|40.69|37.81|40.79|37.91|40.69|37.81|0
1652445980000|2022-05-13 12:46:20|40.5|37.62|40.5|37.62|40.5|37.62|40.46|37.58|0
1652445990000|2022-05-13 12:46:30|40.54|37.66|40.67|37.79|40.67|37.79|40.54|37.66|0
1652446000000|2022-05-13 12:46:40|40.75|37.87|40.75|37.87|40.75|37.87|40.75|37.87|0
1652446010000|2022-05-13 12:46:50|40.73|37.85|40.67|37.79|40.75|37.87|40.67|37.79|0
1652446020000|2022-05-13 12:47:00|40.71|37.83|40.67|37.79|40.71|37.83|40.67|37.79|0
1652446030000|2022-05-13 12:47:10|40.63|37.75|40.54|37.66|40.63|37.75|40.54|37.66|0
1652446040000|2022-05-13 12:47:20|40.59|37.71|40.67|37.79|40.67|37.79|40.59|37.71|0
1652446050000|2022-05-13 12:47:30|40.69|37.81|40.67|37.79|40.71|37.83|40.67|37.79|0
1652446060000|2022-05-13 12:47:40|40.79|37.91|40.83|37.95|40.83|37.95|40.79|37.91|0
1652446070000|2022-05-13 12:47:50|40.85|37.97|40.88|38|40.88|38|40.83|37.95|0
1652446080000|2022-05-13 12:48:00|40.83|37.95|40.83|37.95|40.83|37.95|40.83|37.95|0
1652446090000|2022-05-13 12:48:10|40.88|38|40.79|37.91|40.88|38|40.79|37.91|0
1652446100000|2022-05-13 12:48:20|40.83|37.95|40.79|37.91|40.83|37.95|40.79|37.91|0
1652446110000|2022-05-13 12:48:30|40.75|37.87|40.83|37.95|40.83|37.95|40.75|37.87|0
1652446120000|2022-05-13 12:48:40|40.79|37.91|40.81|37.93|40.81|37.93|40.79|37.91|0
1652446130000|2022-05-13 12:48:50|40.83|37.95|40.83|37.95|40.83|37.95|40.83|37.95|0
1652446140000|2022-05-13 12:49:00|40.81|37.93|40.71|37.83|40.81|37.93|40.71|37.83|0
1652446150000|2022-05-13 12:49:10|40.67|37.79|40.79|37.91|40.79|37.91|40.67|37.79|0
1652446160000|2022-05-13 12:49:20|40.75|37.87|40.79|37.91|40.79|37.91|40.73|37.85|0
1652446170000|2022-05-13 12:49:30|40.83|37.95|40.88|38|40.88|38|40.83|37.95|0
1652446180000|2022-05-13 12:49:40|40.92|38.04|40.92|38.04|40.92|38.04|40.92|38.04|0
1652446190000|2022-05-13 12:49:50|40.88|38|40.88|38|40.88|38|40.88|38|0
1652446200000|2022-05-13 12:50:00|40.83|37.95|40.75|37.87|40.83|37.95|40.75|37.87|0
1652446210000|2022-05-13 12:50:10|40.71|37.83|40.83|37.95|40.83|37.95|40.71|37.83|0
1652446220000|2022-05-13 12:50:20|40.92|38.04|40.96|38.08|40.96|38.08|40.92|38.04|0
1652446230000|2022-05-13 12:50:30|41.04|38.16|41.13|38.25|41.17|38.29|41.04|38.16|0
1652446240000|2022-05-13 12:50:40|41.08|38.2|41.08|38.2|41.08|38.2|41.04|38.16|0
1652446250000|2022-05-13 12:50:50|41.13|38.25|41.13|38.25|41.13|38.25|41.13|38.25|0
1652446260000|2022-05-13 12:51:00|41.08|38.2|41.08|38.2|41.08|38.2|41.08|38.2|0
1652446270000|2022-05-13 12:51:10|41.04|38.16|41|38.12|41.04|38.16|41|38.12|0
1652446280000|2022-05-13 12:51:20|40.96|38.08|40.92|38.04|40.96|38.08|40.92|38.04|0
1652446290000|2022-05-13 12:51:30|40.96|38.08|40.98|38.1|41|38.12|40.96|38.08|0
1652446300000|2022-05-13 12:51:40|41|38.12|41|38.12|41.04|38.16|41|38.12|0
1652446310000|2022-05-13 12:51:50|41.04|38.16|41.04|38.16|41.04|38.16|41.04|38.16|0
1652446320000|2022-05-13 12:52:00|41.06|38.18|41.06|38.18|41.06|38.18|41.04|38.16|0
1652446330000|2022-05-13 12:52:10|41.13|38.25|41.17|38.29|41.17|38.29|41.13|38.25|0
1652446340000|2022-05-13 12:52:20|41.13|38.25|41.1|38.22|41.13|38.25|41.1|38.22|0
1652446350000|2022-05-13 12:52:30|41.13|38.25|41.17|38.29|41.17|38.29|41.08|38.2|0
1652446360000|2022-05-13 12:52:40|41.15|38.27|41.15|38.27|41.15|38.27|41.15|38.27|0
1652446370000|2022-05-13 12:52:50|41.17|38.29|41.13|38.25|41.17|38.29|41.13|38.25|0
1652446380000|2022-05-13 12:53:00|41.15|38.27|41.21|38.33|41.21|38.33|41.15|38.27|0
1652446400000|2022-05-13 12:53:20|41.13|38.25|41.1|38.22|41.13|38.25|41.1|38.22|0
1652446410000|2022-05-13 12:53:30|41.04|38.16|41.02|38.14|41.04|38.16|41.02|38.14|0
1652446420000|2022-05-13 12:53:40|41.04|38.16|41.04|38.16|41.04|38.16|41.04|38.16|0
1652446440000|2022-05-13 12:54:00|41.13|38.25|41.13|38.25|41.13|38.25|41.13|38.25|0
1652446450000|2022-05-13 12:54:10|41.12|38.24|41.12|38.24|41.21|38.33|41.12|38.24|0
1652446460000|2022-05-13 12:54:20|41.08|38.2|41.1|38.22|41.1|38.22|41.08|38.2|0
1652446470000|2022-05-13 12:54:30|41.12|38.24|41.12|38.24|41.14|38.26|41.12|38.24|0
1652446480000|2022-05-13 12:54:40|41.08|38.2|41.12|38.24|41.12|38.24|41.08|38.2|0
1652446500000|2022-05-13 12:55:00|41.17|38.29|41.08|38.2|41.17|38.29|41.08|38.2|0
1652446510000|2022-05-13 12:55:10|41.12|38.24|41.12|38.24|41.12|38.24|41.08|38.2|0
1652446520000|2022-05-13 12:55:20|41.04|38.16|41.08|38.2|41.08|38.2|41.04|38.16|0
1652446530000|2022-05-13 12:55:30|41.12|38.24|41.17|38.29|41.17|38.29|41.12|38.24|0
1652446540000|2022-05-13 12:55:40|41.21|38.33|41.17|38.29|41.21|38.33|41.17|38.29|0
1652446560000|2022-05-13 12:56:00|41.14|38.26|41.17|38.29|41.17|38.29|41.12|38.24|0
1652446580000|2022-05-13 12:56:20|41.08|38.2|41.08|38.2|41.08|38.2|41.08|38.2|0
1652446590000|2022-05-13 12:56:30|41.1|38.22|41.08|38.2|41.1|38.22|41.08|38.2|0
1652446600000|2022-05-13 12:56:40|41.04|38.16|41.08|38.2|41.08|38.2|41.02|38.14|0
1652446610000|2022-05-13 12:56:50|41|38.12|41.04|38.16|41.04|38.16|41|38.12|0
1652446620000|2022-05-13 12:57:00|41|38.12|41.12|38.24|41.12|38.24|41|38.12|0
1652446630000|2022-05-13 12:57:10|41.1|38.22|41.04|38.16|41.12|38.24|41.04|38.16|0
1652446640000|2022-05-13 12:57:20|40.96|38.08|40.83|37.95|40.96|38.08|40.83|37.95|0
1652446650000|2022-05-13 12:57:30|40.75|37.87|40.71|37.83|40.75|37.87|40.71|37.83|0
1652446660000|2022-05-13 12:57:40|40.79|37.91|40.79|37.91|40.79|37.91|40.79|37.91|0
1652446670000|2022-05-13 12:57:50|40.75|37.87|40.75|37.87|40.75|37.87|40.67|37.79|0
1652446680000|2022-05-13 12:58:00|40.67|37.79|40.67|37.79|40.67|37.79|40.58|37.7|0
1652446690000|2022-05-13 12:58:10|40.58|37.7|40.58|37.7|40.58|37.7|40.54|37.66|0
1652446700000|2022-05-13 12:58:20|40.54|37.66|40.58|37.7|40.58|37.7|40.5|37.62|0
1652446710000|2022-05-13 12:58:30|40.5|37.62|40.54|37.66|40.56|37.68|40.5|37.62|0
1652446730000|2022-05-13 12:58:50|40.46|37.58|40.5|37.62|40.5|37.62|40.46|37.58|0
1652446740000|2022-05-13 12:59:00|40.46|37.58|40.42|37.54|40.5|37.62|40.42|37.54|0
1652446750000|2022-05-13 12:59:10|40.33|37.45|40.35|37.47|40.35|37.47|40.33|37.45|0
1652446760000|2022-05-13 12:59:20|40.33|37.45|40.33|37.45|40.38|37.5|40.33|37.45|0
1652446770000|2022-05-13 12:59:30|40.35|37.47|40.33|37.45|40.35|37.47|40.33|37.45|0
1652446780000|2022-05-13 12:59:40|40.29|37.41|40.33|37.45|40.33|37.45|40.25|37.37|0
1652446790000|2022-05-13 12:59:50|40.29|37.41|40.25|37.37|40.29|37.41|40.25|37.37|0
1652446800000|2022-05-13 13:00:00|40.33|37.45|40.33|37.45|40.33|37.45|40.29|37.41|0
1652446810000|2022-05-13 13:00:10|40.27|37.39|40.29|37.41|40.35|37.47|40.27|37.39|0
1652446820000|2022-05-13 13:00:20|40.33|37.45|40.38|37.5|40.42|37.54|40.33|37.45|0
1652446830000|2022-05-13 13:00:30|40.42|37.54|40.29|37.41|40.42|37.54|40.29|37.41|0
1652446840000|2022-05-13 13:00:40|40.13|37.25|40.17|37.29|40.17|37.29|40.13|37.25|0
1652446850000|2022-05-13 13:00:50|40.21|37.33|40.17|37.29|40.21|37.33|40.17|37.29|0
1652446860000|2022-05-13 13:01:00|40.21|37.33|40.13|37.25|40.21|37.33|40.13|37.25|0
1652446870000|2022-05-13 13:01:10|40.05|37.17|40|37.12|40.09|37.21|40|37.12|0
1652446880000|2022-05-13 13:01:20|39.96|37.08|39.84|36.96|39.96|37.08|39.84|36.96|0
1652446890000|2022-05-13 13:01:30|39.8|36.92|39.8|36.92|39.8|36.92|39.8|36.92|0
1652446900000|2022-05-13 13:01:40|39.84|36.96|39.72|36.84|39.84|36.96|39.72|36.84|0
1652446910000|2022-05-13 13:01:50|39.64|36.76|39.6|36.72|39.64|36.76|39.6|36.72|0
1652446920000|2022-05-13 13:02:00|39.64|36.76|39.64|36.76|39.64|36.76|39.62|36.74|0
1652446930000|2022-05-13 13:02:10|39.68|36.8|39.82|36.94|39.82|36.94|39.64|36.76|0
1652446940000|2022-05-13 13:02:20|39.8|36.92|39.84|36.96|39.84|36.96|39.8|36.92|0
1652446950000|2022-05-13 13:02:30|39.88|37|39.88|37|39.92|37.04|39.88|37|0
1652446960000|2022-05-13 13:02:40|39.92|37.04|39.88|37|39.92|37.04|39.88|37|0
1652446970000|2022-05-13 13:02:50|39.9|37.02|39.88|37|39.9|37.02|39.8|36.92|0
1652446980000|2022-05-13 13:03:00|39.84|36.96|39.84|36.96|39.84|36.96|39.84|36.96|0
1652446990000|2022-05-13 13:03:10|39.8|36.92|39.76|36.88|39.8|36.92|39.76|36.88|0
1652447000000|2022-05-13 13:03:20|39.72|36.84|39.72|36.84|39.76|36.88|39.72|36.84|0
1652447010000|2022-05-13 13:03:30|39.76|36.88|39.72|36.84|39.76|36.88|39.72|36.84|0
1652447020000|2022-05-13 13:03:40|39.76|36.88|39.8|36.92|39.8|36.92|39.76|36.88|0
1652447030000|2022-05-13 13:03:50|39.78|36.9|39.76|36.88|39.78|36.9|39.72|36.84|0
1652447040000|2022-05-13 13:04:00|39.72|36.84|39.72|36.84|39.76|36.88|39.72|36.84|0
1652447060000|2022-05-13 13:04:20|39.68|36.8|39.74|36.86|39.76|36.88|39.68|36.8|0
1652447070000|2022-05-13 13:04:30|39.76|36.88|39.72|36.84|39.76|36.88|39.72|36.84|0
1652447080000|2022-05-13 13:04:40|39.8|36.92|39.8|36.92|39.84|36.96|39.8|36.92|0
1652447100000|2022-05-13 13:05:00|39.84|36.96|39.9|37.02|39.9|37.02|39.84|36.96|0
1652447110000|2022-05-13 13:05:10|39.96|37.08|40.04|37.16|40.13|37.25|39.96|37.08|0
1652447120000|2022-05-13 13:05:20|40.17|37.29|40.17|37.29|40.21|37.33|40.17|37.29|0
1652447130000|2022-05-13 13:05:30|40.19|37.31|40.21|37.33|40.25|37.37|40.19|37.31|0
1652447140000|2022-05-13 13:05:40|40.13|37.25|40.04|37.16|40.13|37.25|40.04|37.16|0
1652447150000|2022-05-13 13:05:50|40.09|37.21|40.17|37.29|40.17|37.29|40.09|37.21|0
1652447160000|2022-05-13 13:06:00|40.13|37.25|40.15|37.27|40.15|37.27|40.09|37.21|0
1652447170000|2022-05-13 13:06:10|40.13|37.25|40.21|37.33|40.21|37.33|40.13|37.25|0
1652447190000|2022-05-13 13:06:30|40.17|37.29|40.04|37.16|40.17|37.29|40.04|37.16|0
1652447200000|2022-05-13 13:06:40|39.98|37.1|39.98|37.1|39.98|37.1|39.98|37.1|0
1652447210000|2022-05-13 13:06:50|40|37.12|39.92|37.04|40|37.12|39.88|37|0
1652447220000|2022-05-13 13:07:00|39.88|37|39.92|37.04|39.96|37.08|39.88|37|0
1652447230000|2022-05-13 13:07:10|39.96|37.08|40|37.12|40|37.12|39.96|37.08|0
1652447240000|2022-05-13 13:07:20|39.96|37.08|39.96|37.08|39.96|37.08|39.96|37.08|0
1652447250000|2022-05-13 13:07:30|39.92|37.04|39.92|37.04|39.96|37.08|39.92|37.04|0
1652447260000|2022-05-13 13:07:40|39.88|37|39.84|36.96|39.88|37|39.84|36.96|0
1652447270000|2022-05-13 13:07:50|39.88|37|39.84|36.96|39.88|37|39.84|36.96|0
1652447280000|2022-05-13 13:08:00|39.8|36.92|39.72|36.84|39.8|36.92|39.72|36.84|0
1652447290000|2022-05-13 13:08:10|39.68|36.8|39.68|36.8|39.68|36.8|39.68|36.8|0
1652447300000|2022-05-13 13:08:20|39.72|36.84|39.64|36.76|39.76|36.88|39.64|36.76|0
1652447310000|2022-05-13 13:08:30|39.61|36.73|39.59|36.71|39.61|36.73|39.59|36.71|0
1652447320000|2022-05-13 13:08:40|39.64|36.76|39.64|36.76|39.64|36.76|39.61|36.73|0
1652447330000|2022-05-13 13:08:50|39.68|36.8|39.68|36.8|39.68|36.8|39.68|36.8|0
1652447340000|2022-05-13 13:09:00|39.65|36.77|39.65|36.77|39.68|36.8|39.64|36.76|0
1652447350000|2022-05-13 13:09:10|39.68|36.8|39.68|36.8|39.68|36.8|39.65|36.77|0
1652447360000|2022-05-13 13:09:20|39.64|36.76|39.61|36.73|39.64|36.76|39.61|36.73|0
1652447370000|2022-05-13 13:09:30|39.64|36.76|39.72|36.84|39.72|36.84|39.64|36.76|0
1652447380000|2022-05-13 13:09:40|39.76|36.88|39.8|36.92|39.8|36.92|39.76|36.88|0
1652447390000|2022-05-13 13:09:50|39.84|36.96|39.72|36.84|39.84|36.96|39.72|36.84|0
1652447400000|2022-05-13 13:10:00|39.68|36.8|39.76|36.88|39.76|36.88|39.68|36.8|0
1652447410000|2022-05-13 13:10:10|39.72|36.84|39.76|36.88|39.76|36.88|39.72|36.84|0
1652447420000|2022-05-13 13:10:20|39.8|36.92|39.8|36.92|39.84|36.96|39.8|36.92|0
1652447430000|2022-05-13 13:10:30|39.72|36.84|39.72|36.84|39.72|36.84|39.72|36.84|0
1652447440000|2022-05-13 13:10:40|39.69|36.81|39.63|36.75|39.69|36.81|39.63|36.75|0
1652447450000|2022-05-13 13:10:50|39.68|36.8|39.72|36.84|39.72|36.84|39.68|36.8|0
1652447460000|2022-05-13 13:11:00|39.68|36.8|39.72|36.84|39.72|36.84|39.68|36.8|0
1652447470000|2022-05-13 13:11:10|39.78|36.9|39.76|36.88|39.8|36.92|39.76|36.88|0
1652447480000|2022-05-13 13:11:20|39.68|36.8|39.76|36.88|39.76|36.88|39.68|36.8|0
1652447500000|2022-05-13 13:11:40|39.72|36.84|39.59|36.71|39.72|36.84|39.59|36.71|0
1652447510000|2022-05-13 13:11:50|39.63|36.75|39.63|36.75|39.63|36.75|39.63|36.75|0
1652447520000|2022-05-13 13:12:00|39.61|36.73|39.59|36.71|39.61|36.73|39.59|36.71|0
1652447530000|2022-05-13 13:12:10|39.61|36.73|39.59|36.71|39.61|36.73|39.59|36.71|0
1652447540000|2022-05-13 13:12:20|39.51|36.63|39.35|36.47|39.51|36.63|39.35|36.47|0
1652447550000|2022-05-13 13:12:30|39.39|36.51|39.31|36.43|39.43|36.55|39.31|36.43|0
1652447560000|2022-05-13 13:12:40|39.27|36.39|39.19|36.31|39.27|36.39|39.19|36.31|0
1652447570000|2022-05-13 13:12:50|39.23|36.35|39.03|36.15|39.23|36.35|39.03|36.15|0
1652447580000|2022-05-13 13:13:00|38.99|36.11|38.99|36.11|39.03|36.15|38.99|36.11|0
1652447590000|2022-05-13 13:13:10|39.05|36.17|39.11|36.23|39.15|36.27|39.05|36.17|0
1652447600000|2022-05-13 13:13:20|39.15|36.27|39.15|36.27|39.23|36.35|39.15|36.27|0
1652447610000|2022-05-13 13:13:30|39.07|36.19|39.07|36.19|39.15|36.27|39.07|36.19|0
1652447620000|2022-05-13 13:13:40|39.03|36.15|38.87|35.99|39.03|36.15|38.87|35.99|0
1652447630000|2022-05-13 13:13:50|38.83|35.95|38.67|35.79|38.83|35.95|38.67|35.79|0
1652447640000|2022-05-13 13:14:00|38.59|35.71|38.59|35.71|38.59|35.71|38.55|35.67|0
1652447650000|2022-05-13 13:14:10|38.51|35.63|38.65|35.77|38.65|35.77|38.51|35.63|0
1652447660000|2022-05-13 13:14:20|38.63|35.75|38.63|35.75|38.63|35.75|38.55|35.67|0
1652447670000|2022-05-13 13:14:30|38.67|35.79|38.75|35.87|38.75|35.87|38.67|35.79|0
1652447680000|2022-05-13 13:14:40|38.67|35.79|38.63|35.75|38.67|35.79|38.63|35.75|0
1652447690000|2022-05-13 13:14:50|38.59|35.71|38.59|35.71|38.59|35.71|38.59|35.71|0
1652447700000|2022-05-13 13:15:00|38.63|35.75|38.71|35.83|38.71|35.83|38.63|35.75|0
1652447710000|2022-05-13 13:15:10|38.67|35.79|38.67|35.79|38.71|35.83|38.67|35.79|0
1652447720000|2022-05-13 13:15:20|38.63|35.75|38.59|35.71|38.63|35.75|38.59|35.71|0
1652447730000|2022-05-13 13:15:30|38.71|35.83|38.79|35.91|38.79|35.91|38.71|35.83|0
1652447740000|2022-05-13 13:15:40|38.81|35.93|38.75|35.87|38.81|35.93|38.75|35.87|0
1652447750000|2022-05-13 13:15:50|38.79|35.91|38.73|35.85|38.79|35.91|38.73|35.85|0
1652447760000|2022-05-13 13:16:00|38.75|35.87|38.83|35.95|38.83|35.95|38.75|35.87|0
1652447770000|2022-05-13 13:16:10|38.79|35.91|38.75|35.87|38.79|35.91|38.75|35.87|0
1652447790000|2022-05-13 13:16:30|38.67|35.79|38.67|35.79|38.71|35.83|38.63|35.75|0
1652447800000|2022-05-13 13:16:40|38.71|35.83|38.75|35.87|38.75|35.87|38.71|35.83|0
1652447810000|2022-05-13 13:16:50|38.79|35.91|38.79|35.91|38.79|35.91|38.79|35.91|0
1652447820000|2022-05-13 13:17:00|38.77|35.89|38.79|35.91|38.79|35.91|38.77|35.89|0
1652447830000|2022-05-13 13:17:10|38.83|35.95|38.95|36.07|38.95|36.07|38.83|35.95|0
1652447840000|2022-05-13 13:17:20|38.99|36.11|38.99|36.11|38.99|36.11|38.99|36.11|0
1652447850000|2022-05-13 13:17:30|39.03|36.15|39.11|36.23|39.11|36.23|39.03|36.15|0
1652447860000|2022-05-13 13:17:40|39.07|36.19|39.03|36.15|39.07|36.19|39.03|36.15|0
1652447870000|2022-05-13 13:17:50|39.07|36.19|39.01|36.13|39.07|36.19|39.01|36.13|0
1652447880000|2022-05-13 13:18:00|39.03|36.15|39.03|36.15|39.03|36.15|38.99|36.11|0
1652447890000|2022-05-13 13:18:10|38.95|36.07|38.83|35.95|38.95|36.07|38.83|35.95|0
1652447900000|2022-05-13 13:18:20|38.91|36.03|38.95|36.07|38.95|36.07|38.91|36.03|0
1652447910000|2022-05-13 13:18:30|38.99|36.11|38.91|36.03|38.99|36.11|38.91|36.03|0
1652447920000|2022-05-13 13:18:40|38.92|36.04|38.91|36.03|38.92|36.04|38.87|35.99|0
1652447930000|2022-05-13 13:18:50|38.95|36.07|38.95|36.07|38.95|36.07|38.95|36.07|0
1652447940000|2022-05-13 13:19:00|38.91|36.03|38.76|35.88|38.91|36.03|38.76|35.88|0
1652447950000|2022-05-13 13:19:10|38.75|35.87|38.71|35.83|38.75|35.87|38.71|35.83|0
1652447970000|2022-05-13 13:19:30|38.67|35.79|38.71|35.83|38.71|35.83|38.67|35.79|0
1652447980000|2022-05-13 13:19:40|38.68|35.8|38.67|35.79|38.68|35.8|38.67|35.79|0
1652447990000|2022-05-13 13:19:50|38.64|35.76|38.63|35.75|38.67|35.79|38.63|35.75|0
1652448000000|2022-05-13 13:20:00|38.55|35.67|38.59|35.71|38.59|35.71|38.51|35.63|0
1652448010000|2022-05-13 13:20:10|38.57|35.69|38.55|35.67|38.57|35.69|38.55|35.67|0
1652448020000|2022-05-13 13:20:20|38.59|35.71|38.51|35.63|38.59|35.71|38.51|35.63|0
1652448030000|2022-05-13 13:20:30|38.43|35.55|38.35|35.47|38.43|35.55|38.35|35.47|0
1652448040000|2022-05-13 13:20:40|38.31|35.43|38.31|35.43|38.31|35.43|38.31|35.43|0
1652448050000|2022-05-13 13:20:50|38.35|35.47|38.33|35.45|38.35|35.47|38.33|35.45|0
1652448060000|2022-05-13 13:21:00|38.31|35.43|38.39|35.51|38.39|35.51|38.31|35.43|0
1652448070000|2022-05-13 13:21:10|38.43|35.55|38.49|35.61|38.51|35.63|38.43|35.55|0
1652448080000|2022-05-13 13:21:20|38.47|35.59|38.59|35.71|38.59|35.71|38.47|35.59|0
1652448090000|2022-05-13 13:21:30|38.67|35.79|38.63|35.75|38.67|35.79|38.63|35.75|0
1652448100000|2022-05-13 13:21:40|38.59|35.71|38.59|35.71|38.59|35.71|38.55|35.67|0
1652448110000|2022-05-13 13:21:50|38.63|35.75|38.64|35.76|38.66|35.78|38.63|35.75|0
1652448120000|2022-05-13 13:22:00|38.66|35.78|38.66|35.78|38.66|35.78|38.63|35.75|0
1652448130000|2022-05-13 13:22:10|38.63|35.75|38.59|35.71|38.63|35.75|38.59|35.71|0
1652448140000|2022-05-13 13:22:20|38.6|35.72|38.62|35.74|38.62|35.74|38.6|35.72|0
1652448150000|2022-05-13 13:22:30|38.6|35.72|38.62|35.74|38.62|35.74|38.6|35.72|0
1652448160000|2022-05-13 13:22:40|38.55|35.67|38.58|35.7|38.59|35.71|38.55|35.67|0
1652448170000|2022-05-13 13:22:50|38.55|35.67|38.55|35.67|38.55|35.67|38.55|35.67|0
1652448180000|2022-05-13 13:23:00|38.51|35.63|38.55|35.67|38.58|35.7|38.51|35.63|0
1652448190000|2022-05-13 13:23:10|38.51|35.63|38.55|35.67|38.55|35.67|38.51|35.63|0
1652448200000|2022-05-13 13:23:20|38.52|35.64|38.58|35.7|38.58|35.7|38.52|35.64|0
1652448210000|2022-05-13 13:23:30|38.55|35.67|38.54|35.66|38.55|35.67|38.54|35.66|0
1652448220000|2022-05-13 13:23:40|38.51|35.63|38.51|35.63|38.51|35.63|38.51|35.63|0
1652448230000|2022-05-13 13:23:50|38.54|35.66|38.54|35.66|38.54|35.66|38.54|35.66|0
1652448240000|2022-05-13 13:24:00|38.58|35.7|38.47|35.59|38.58|35.7|38.47|35.59|0
1652448250000|2022-05-13 13:24:10|38.39|35.51|38.39|35.51|38.39|35.51|38.39|35.51|0
1652448260000|2022-05-13 13:24:20|38.43|35.55|38.35|35.47|38.47|35.59|38.35|35.47|0
1652448270000|2022-05-13 13:24:30|38.39|35.51|38.39|35.51|38.39|35.51|38.35|35.47|0
1652448280000|2022-05-13 13:24:40|38.35|35.47|38.31|35.43|38.35|35.47|38.31|35.43|0
1652448290000|2022-05-13 13:24:50|38.23|35.35|38.23|35.35|38.23|35.35|38.23|35.35|0
1652448300000|2022-05-13 13:25:00|38.31|35.43|38.43|35.55|38.43|35.55|38.31|35.43|0
1652448310000|2022-05-13 13:25:10|38.39|35.51|38.25|35.37|38.39|35.51|38.25|35.37|0
1652448320000|2022-05-13 13:25:20|38.23|35.35|38.23|35.35|38.23|35.35|38.17|35.29|0
1652448330000|2022-05-13 13:25:30|38.19|35.31|38.15|35.27|38.19|35.31|38.11|35.23|0
1652448340000|2022-05-13 13:25:40|38.19|35.31|38.23|35.35|38.23|35.35|38.19|35.31|0
1652448350000|2022-05-13 13:25:50|38.27|35.39|38.27|35.39|38.39|35.51|38.27|35.39|0
1652448360000|2022-05-13 13:26:00|38.23|35.35|38.27|35.39|38.27|35.39|38.23|35.35|0
1652448370000|2022-05-13 13:26:10|38.23|35.35|38.31|35.43|38.31|35.43|38.23|35.35|0
1652448380000|2022-05-13 13:26:20|38.42|35.54|38.48|35.6|38.48|35.6|38.42|35.54|0
1652448390000|2022-05-13 13:26:30|38.5|35.62|38.46|35.58|38.5|35.62|38.42|35.54|0
1652448400000|2022-05-13 13:26:40|38.5|35.62|38.62|35.74|38.62|35.74|38.46|35.58|0
1652448410000|2022-05-13 13:26:50|38.68|35.8|38.66|35.78|38.7|35.82|38.66|35.78|0
1652448420000|2022-05-13 13:27:00|38.7|35.82|38.66|35.78|38.7|35.82|38.66|35.78|0
1652448430000|2022-05-13 13:27:10|38.58|35.7|38.66|35.78|38.66|35.78|38.54|35.66|0
1652448440000|2022-05-13 13:27:20|38.7|35.82|38.62|35.74|38.7|35.82|38.62|35.74|0
1652448450000|2022-05-13 13:27:30|38.66|35.78|38.62|35.74|38.66|35.78|38.62|35.74|0
1652448460000|2022-05-13 13:27:40|38.58|35.7|38.54|35.66|38.58|35.7|38.54|35.66|0
1652448470000|2022-05-13 13:27:50|38.35|35.47|38.5|35.62|38.5|35.62|38.35|35.47|0
1652448480000|2022-05-13 13:28:00|38.54|35.66|38.54|35.66|38.54|35.66|38.38|35.5|0
1652448490000|2022-05-13 13:28:10|38.58|35.7|38.58|35.7|38.58|35.7|38.54|35.66|0
1652448500000|2022-05-13 13:28:20|38.54|35.66|38.42|35.54|38.54|35.66|38.42|35.54|0
1652448510000|2022-05-13 13:28:30|38.34|35.46|38.34|35.46|38.38|35.5|38.34|35.46|0
1652448520000|2022-05-13 13:28:40|38.31|35.43|38.46|35.58|38.46|35.58|38.31|35.43|0
1652448530000|2022-05-13 13:28:50|38.42|35.54|38.52|35.64|38.52|35.64|38.42|35.54|0
1652448540000|2022-05-13 13:29:00|38.58|35.7|38.5|35.62|38.58|35.7|38.5|35.62|0
1652448550000|2022-05-13 13:29:10|38.46|35.58|38.6|35.72|38.6|35.72|38.46|35.58|0
1652448560000|2022-05-13 13:29:20|38.58|35.7|38.66|35.78|38.66|35.78|38.58|35.7|0
1652448570000|2022-05-13 13:29:30|38.64|35.76|38.66|35.78|38.68|35.8|38.62|35.74|0
1652448580000|2022-05-13 13:29:40|38.68|35.8|38.58|35.7|38.7|35.82|38.58|35.7|0
1652448590000|2022-05-13 13:29:50|38.5|35.62|38.5|35.62|38.5|35.62|38.5|35.62|0
1652448600000|2022-05-13 13:30:00|38.46|35.58|38.58|35.7|38.82|35.94|38.46|35.58|0
1652448610000|2022-05-13 13:30:10|38.66|35.78|38.52|35.64|38.66|35.78|38.5|35.62|0
1652448620000|2022-05-13 13:30:20|38.58|35.7|38.66|35.78|38.7|35.82|38.58|35.7|0
1652448630000|2022-05-13 13:30:30|38.52|35.64|38.5|35.62|38.52|35.64|38.42|35.54|0
1652448640000|2022-05-13 13:30:40|38.54|35.66|38.62|35.74|38.66|35.78|38.54|35.66|0
1652448650000|2022-05-13 13:30:50|38.58|35.7|38.54|35.66|38.58|35.7|38.5|35.62|0
1652448660000|2022-05-13 13:31:00|38.62|35.74|38.82|35.94|38.82|35.94|38.62|35.74|0
1652448670000|2022-05-13 13:31:10|38.94|36.06|39.06|36.18|39.06|36.18|38.86|35.98|0
1652448680000|2022-05-13 13:31:20|39.2|36.32|39.02|36.14|39.2|36.32|39.02|36.14|0
1652448690000|2022-05-13 13:31:30|39.1|36.22|39.1|36.22|39.18|36.3|39.06|36.18|0
1652448700000|2022-05-13 13:31:40|39.14|36.26|39|36.12|39.14|36.26|38.9|36.02|0
1652448710000|2022-05-13 13:31:50|39.06|36.18|39.1|36.22|39.1|36.22|39.06|36.18|0
1652448720000|2022-05-13 13:32:00|39.18|36.3|39.14|36.26|39.34|36.46|39.14|36.26|0
1652448730000|2022-05-13 13:32:10|39.38|36.5|39.26|36.38|39.38|36.5|39.22|36.34|0
1652448740000|2022-05-13 13:32:20|39.14|36.26|38.9|36.02|39.14|36.26|38.46|35.58|0
1652448750000|2022-05-13 13:32:30|39.1|36.22|38.94|36.06|39.1|36.22|38.94|36.06|0
1652448760000|2022-05-13 13:32:40|38.78|35.9|38.86|35.98|38.86|35.98|38.66|35.78|0
1652448770000|2022-05-13 13:32:50|38.7|35.82|38.7|35.82|38.82|35.94|38.7|35.82|0
1652448780000|2022-05-13 13:33:00|38.86|35.98|38.68|35.8|38.86|35.98|38.68|35.8|0
1652448790000|2022-05-13 13:33:10|38.7|35.82|38.54|35.66|38.82|35.94|38.54|35.66|0
1652448800000|2022-05-13 13:33:20|38.38|35.5|38.32|35.44|38.38|35.5|38.28|35.4|0
1652448810000|2022-05-13 13:33:30|38.38|35.5|38.54|35.66|38.56|35.68|38.38|35.5|0
1652448820000|2022-05-13 13:33:40|38.5|35.62|38.38|35.5|38.5|35.62|38.38|35.5|0
1652448830000|2022-05-13 13:33:50|38.54|35.66|38.19|35.31|38.54|35.66|38.19|35.31|0
1652448840000|2022-05-13 13:34:00|38.42|35.54|38.38|35.5|38.5|35.62|38.3|35.42|0
1652448850000|2022-05-13 13:34:10|38.26|35.38|38.26|35.38|38.28|35.4|38.24|35.36|0
1652448860000|2022-05-13 13:34:20|38.34|35.46|38.22|35.34|38.34|35.46|38.22|35.34|0
1652448870000|2022-05-13 13:34:30|38.24|35.36|38.07|35.19|38.24|35.36|38.07|35.19|0
1652448880000|2022-05-13 13:34:40|37.83|34.95|37.83|34.95|37.87|34.99|37.83|34.95|0
1652448890000|2022-05-13 13:34:50|37.91|35.03|37.79|34.91|37.91|35.03|37.79|34.91|0
1652448900000|2022-05-13 13:35:00|37.71|34.83|37.44|34.56|37.71|34.83|37.44|34.56|0
1652448910000|2022-05-13 13:35:10|37.46|34.58|37.29|34.41|37.48|34.6|37.29|34.41|0
1652448920000|2022-05-13 13:35:20|37.21|34.33|36.94|34.06|37.21|34.33|36.94|34.06|0
1652448930000|2022-05-13 13:35:30|37.01|34.13|37.01|34.13|37.01|34.13|36.86|33.98|0
1652448940000|2022-05-13 13:35:40|36.98|34.1|37.01|34.13|37.01|34.13|36.98|34.1|0
1652448950000|2022-05-13 13:35:50|36.9|34.02|37.32|34.44|37.32|34.44|36.9|34.02|0
1652448960000|2022-05-13 13:36:00|37.25|34.37|37.44|34.56|37.44|34.56|37.25|34.37|0
1652448970000|2022-05-13 13:36:10|37.71|34.83|37.95|35.07|37.95|35.07|37.67|34.79|0
1652448980000|2022-05-13 13:36:20|37.91|35.03|38.07|35.19|38.07|35.19|37.87|34.99|0
1652448990000|2022-05-13 13:36:30|38.11|35.23|38.34|35.46|38.34|35.46|38.11|35.23|0
1652449000000|2022-05-13 13:36:40|38.58|35.7|38.82|35.94|38.82|35.94|38.58|35.7|0
1652449010000|2022-05-13 13:36:50|38.86|35.98|38.76|35.88|38.98|36.1|38.76|35.88|0
1652449020000|2022-05-13 13:37:00|38.7|35.82|38.94|36.06|38.94|36.06|38.7|35.82|0
1652449030000|2022-05-13 13:37:10|39.1|36.22|39.06|36.18|39.14|36.26|39.06|36.18|0
1652449040000|2022-05-13 13:37:20|39.16|36.28|39.67|36.79|39.67|36.79|39.16|36.28|0
1652449050000|2022-05-13 13:37:30|39.56|36.68|39.46|36.58|39.56|36.68|39.46|36.58|0
1652449060000|2022-05-13 13:37:40|39.42|36.54|39.46|36.58|39.5|36.62|39.3|36.42|0
1652449070000|2022-05-13 13:37:50|39.42|36.54|39.34|36.46|39.42|36.54|39.34|36.46|0
1652449080000|2022-05-13 13:38:00|39.38|36.5|39.63|36.75|39.79|36.91|39.38|36.5|0
1652449090000|2022-05-13 13:38:10|39.5|36.62|39.38|36.5|39.63|36.75|39.38|36.5|0
1652449100000|2022-05-13 13:38:20|39.34|36.46|39.1|36.22|39.34|36.46|39.06|36.18|0
1652449110000|2022-05-13 13:38:30|38.94|36.06|39.08|36.2|39.12|36.24|38.94|36.06|0
1652449120000|2022-05-13 13:38:40|38.94|36.06|39.14|36.26|39.14|36.26|38.94|36.06|0
1652449130000|2022-05-13 13:38:50|39.32|36.44|39.18|36.3|39.32|36.44|39.18|36.3|0
1652449140000|2022-05-13 13:39:00|39.3|36.42|39.42|36.54|39.42|36.54|39.3|36.42|0
1652449150000|2022-05-13 13:39:10|39.2|36.32|38.82|35.94|39.2|36.32|38.82|35.94|0
1652449160000|2022-05-13 13:39:20|38.9|36.02|38.98|36.1|39.06|36.18|38.9|36.02|0
1652449170000|2022-05-13 13:39:30|39.5|36.62|38.45|35.57|39.5|36.62|38.45|35.57|0
1652449180000|2022-05-13 13:39:40|38.49|35.61|38.53|35.65|38.57|35.69|38.49|35.61|0
1652449190000|2022-05-13 13:39:50|38.09|35.21|38.29|35.41|38.29|35.41|38.05|35.17|0
1652449200000|2022-05-13 13:40:00|38.25|35.37|37.98|35.1|38.25|35.37|37.98|35.1|0
1652449210000|2022-05-13 13:40:10|37.78|34.9|37.8|34.92|37.8|34.92|37.5|34.62|0
1652449220000|2022-05-13 13:40:20|38.05|35.17|38.09|35.21|38.13|35.25|38.05|35.17|0
1652449230000|2022-05-13 13:40:30|38.25|35.37|38.97|36.09|38.97|36.09|38.25|35.37|0
1652449240000|2022-05-13 13:40:40|39.01|36.13|39.17|36.29|39.17|36.29|39.01|36.13|0
1652449250000|2022-05-13 13:40:50|39.38|36.5|39.38|36.5|39.38|36.5|39.33|36.45|0
1652449260000|2022-05-13 13:41:00|39.29|36.41|39.39|36.51|39.46|36.58|39.29|36.41|0
1652449270000|2022-05-13 13:41:10|39.42|36.54|39.25|36.37|39.46|36.58|39.25|36.37|0
1652449280000|2022-05-13 13:41:20|39.38|36.5|39.25|36.37|39.38|36.5|39.25|36.37|0
1652449290000|2022-05-13 13:41:30|39.11|36.23|38.21|35.33|39.11|36.23|38.21|35.33|0
1652449300000|2022-05-13 13:41:40|38.41|35.53|38.49|35.61|38.49|35.61|38.33|35.45|0
1652449310000|2022-05-13 13:41:50|38.33|35.45|38.53|35.65|38.53|35.65|38.21|35.33|0
1652449320000|2022-05-13 13:42:00|38.81|35.93|38.73|35.85|38.89|36.01|38.73|35.85|0
1652449330000|2022-05-13 13:42:10|38.77|35.89|38.99|36.11|38.99|36.11|38.69|35.81|0
1652449340000|2022-05-13 13:42:20|39.01|36.13|39.05|36.17|39.09|36.21|39.01|36.13|0
1652449350000|2022-05-13 13:42:30|39.01|36.13|39.01|36.13|39.01|36.13|38.87|35.99|0
1652449360000|2022-05-13 13:42:40|38.77|35.89|38.77|35.89|38.97|36.09|38.77|35.89|0
1652449370000|2022-05-13 13:42:50|39.01|36.13|39.03|36.15|39.05|36.17|39.01|36.13|0
1652449380000|2022-05-13 13:43:00|39.05|36.17|39.27|36.39|39.27|36.39|39.05|36.17|0
1652449390000|2022-05-13 13:43:10|39.29|36.41|39.29|36.41|39.37|36.49|39.29|36.41|0
1652449400000|2022-05-13 13:43:20|39.37|36.49|39.37|36.49|39.46|36.58|39.37|36.49|0
1652449410000|2022-05-13 13:43:30|39.41|36.53|39.37|36.49|39.41|36.53|39.33|36.45|0
1652449420000|2022-05-13 13:43:40|39.33|36.45|38.76|35.88|39.37|36.49|38.76|35.88|0
1652449430000|2022-05-13 13:43:50|38.64|35.76|38.36|35.48|38.64|35.76|38.36|35.48|0
1652449440000|2022-05-13 13:44:00|38.28|35.4|38.68|35.8|38.68|35.8|38.28|35.4|0
1652449450000|2022-05-13 13:44:10|38.84|35.96|38.76|35.88|38.84|35.96|38.72|35.84|0
1652449460000|2022-05-13 13:44:20|38.64|35.76|38.72|35.84|38.76|35.88|38.64|35.76|0
1652449470000|2022-05-13 13:44:30|38.8|35.92|38.84|35.96|38.88|36|38.8|35.92|0
1652449480000|2022-05-13 13:44:40|38.76|35.88|38.8|35.92|38.8|35.92|38.68|35.8|0
1652449490000|2022-05-13 13:44:50|38.82|35.94|38.76|35.88|38.88|36|38.76|35.88|0
1652449500000|2022-05-13 13:45:00|38.84|35.96|38.82|35.94|38.88|36|38.82|35.94|0
1652449510000|2022-05-13 13:45:10|38.88|36|38.8|35.92|39.04|36.16|38.8|35.92|0
1652449520000|2022-05-13 13:45:20|38.84|35.96|38.44|35.56|38.84|35.96|38.44|35.56|0
1652449530000|2022-05-13 13:45:30|38.32|35.44|38.36|35.48|38.36|35.48|38.24|35.36|0
1652449540000|2022-05-13 13:45:40|38.4|35.52|38.48|35.6|38.48|35.6|38.32|35.44|0
1652449550000|2022-05-13 13:45:50|38.44|35.56|38.32|35.44|38.44|35.56|38.28|35.4|0
1652449560000|2022-05-13 13:46:00|38.42|35.54|38.72|35.84|38.72|35.84|38.42|35.54|0
1652449570000|2022-05-13 13:46:10|38.8|35.92|38.84|35.96|38.84|35.96|38.8|35.92|0
1652449580000|2022-05-13 13:46:20|38.8|35.92|38.76|35.88|38.96|36.08|38.76|35.88|0
1652449590000|2022-05-13 13:46:30|38.72|35.84|38.72|35.84|38.72|35.84|38.72|35.84|0
1652449600000|2022-05-13 13:46:40|38.68|35.8|38.68|35.8|38.72|35.84|38.68|35.8|0
1652449610000|2022-05-13 13:46:50|38.88|36|38.84|35.96|38.92|36.04|38.84|35.96|0
1652449620000|2022-05-13 13:47:00|38.92|36.04|38.47|35.59|38.92|36.04|38.47|35.59|0
1652449630000|2022-05-13 13:47:10|38.6|35.72|38.28|35.4|38.6|35.72|38.28|35.4|0
1652449640000|2022-05-13 13:47:20|38.35|35.47|38.28|35.4|38.37|35.49|38.28|35.4|0
1652449650000|2022-05-13 13:47:30|38.35|35.47|37.84|34.96|38.35|35.47|37.84|34.96|0
1652449660000|2022-05-13 13:47:40|37.72|34.84|37.33|34.45|37.72|34.84|37.33|34.45|0
1652449670000|2022-05-13 13:47:50|37.56|34.68|37.86|34.98|37.86|34.98|37.56|34.68|0
1652449680000|2022-05-13 13:48:00|38.24|35.36|38.27|35.39|38.27|35.39|38.12|35.24|0
1652449690000|2022-05-13 13:48:10|38.17|35.29|38|35.12|38.17|35.29|37.88|35|0
1652449700000|2022-05-13 13:48:20|38.12|35.24|37.64|34.76|38.12|35.24|37.64|34.76|0
1652449710000|2022-05-13 13:48:30|37.72|34.84|37.68|34.8|37.72|34.84|37.64|34.76|0
1652449720000|2022-05-13 13:48:40|37.76|34.88|37.6|34.72|37.76|34.88|37.52|34.64|0
1652449730000|2022-05-13 13:48:50|37.37|34.49|37.64|34.76|37.64|34.76|37.37|34.49|0
1652449740000|2022-05-13 13:49:00|37.88|35|37.84|34.96|37.88|35|37.84|34.96|0
1652449750000|2022-05-13 13:49:10|37.72|34.84|37.62|34.74|37.72|34.84|37.56|34.68|0
1652449760000|2022-05-13 13:49:20|37.88|35|37.72|34.84|37.92|35.04|37.72|34.84|0
1652449770000|2022-05-13 13:49:30|37.94|35.06|37.88|35|38.04|35.16|37.88|35|0
1652449780000|2022-05-13 13:49:40|37.84|34.96|37.8|34.92|37.94|35.06|37.8|34.92|0
1652449790000|2022-05-13 13:49:50|37.96|35.08|37.76|34.88|37.96|35.08|37.64|34.76|0
1652449800000|2022-05-13 13:50:00|37.92|35.04|37.84|34.96|37.92|35.04|37.8|34.92|0
1652449810000|2022-05-13 13:50:10|38.12|35.24|38.35|35.47|38.35|35.47|38.12|35.24|0
1652449820000|2022-05-13 13:50:20|38.71|35.83|38.47|35.59|38.75|35.87|38.47|35.59|0
1652449830000|2022-05-13 13:50:30|38.51|35.63|38.59|35.71|38.67|35.79|38.51|35.63|0
1652449840000|2022-05-13 13:50:40|38.69|35.81|38.51|35.63|38.69|35.81|38.51|35.63|0
1652449850000|2022-05-13 13:50:50|38.55|35.67|38.88|36|38.88|36|38.55|35.67|0
1652449860000|2022-05-13 13:51:00|38.81|35.93|38.65|35.77|38.88|36|38.65|35.77|0
1652449870000|2022-05-13 13:51:10|38.67|35.79|38.89|36.01|38.89|36.01|38.55|35.67|0
1652449880000|2022-05-13 13:51:20|39.2|36.32|39.24|36.36|39.24|36.36|39.16|36.28|0
1652449890000|2022-05-13 13:51:30|39.16|36.28|39.1|36.22|39.16|36.28|39.08|36.2|0
1652449900000|2022-05-13 13:51:40|39.04|36.16|38.67|35.79|39.04|36.16|38.67|35.79|0
1652449910000|2022-05-13 13:51:50|38.71|35.83|38.88|36|38.88|36|38.67|35.79|0
1652449920000|2022-05-13 13:52:00|39|36.12|38.92|36.04|39.04|36.16|38.92|36.04|0
1652449930000|2022-05-13 13:52:10|39.04|36.16|39.16|36.28|39.16|36.28|39.04|36.16|0
1652449940000|2022-05-13 13:52:20|39.28|36.4|39.26|36.38|39.28|36.4|39.16|36.28|0
1652449950000|2022-05-13 13:52:30|39.36|36.48|39.32|36.44|39.36|36.48|39.32|36.44|0
1652449960000|2022-05-13 13:52:40|39.36|36.48|39.4|36.52|39.4|36.52|39.32|36.44|0
1652449970000|2022-05-13 13:52:50|39.36|36.48|39.36|36.48|39.36|36.48|39.3|36.42|0
1652449980000|2022-05-13 13:53:00|39.4|36.52|39.4|36.52|39.4|36.52|39.32|36.44|0
1652449990000|2022-05-13 13:53:10|39.36|36.48|39.69|36.81|39.69|36.81|39.36|36.48|0
1652450000000|2022-05-13 13:53:20|39.73|36.85|39.98|37.1|40.22|37.34|39.73|36.85|0
1652450010000|2022-05-13 13:53:30|40.14|37.26|40.06|37.18|40.14|37.26|40.06|37.18|0
1652450020000|2022-05-13 13:53:40|40.02|37.14|40.22|37.34|40.22|37.34|39.98|37.1|0
1652450030000|2022-05-13 13:53:50|40.29|37.41|40.39|37.51|40.39|37.51|40.22|37.34|0
1652450040000|2022-05-13 13:54:00|40.35|37.47|40.43|37.55|40.58|37.7|40.35|37.47|0
1652450050000|2022-05-13 13:54:10|40.56|37.68|40.68|37.8|40.72|37.84|40.56|37.68|0
1652450060000|2022-05-13 13:54:20|40.6|37.72|40.72|37.84|40.72|37.84|40.52|37.64|0
1652450070000|2022-05-13 13:54:30|40.81|37.93|40.72|37.84|40.93|38.05|40.72|37.84|0
1652450080000|2022-05-13 13:54:40|40.52|37.64|40.47|37.59|40.52|37.64|40.39|37.51|0
1652450090000|2022-05-13 13:54:50|40.56|37.68|40.77|37.89|40.77|37.89|40.56|37.68|0
1652450100000|2022-05-13 13:55:00|40.85|37.97|40.72|37.84|40.85|37.97|40.72|37.84|0
1652450110000|2022-05-13 13:55:10|40.64|37.76|40.64|37.76|40.64|37.76|40.56|37.68|0
1652450120000|2022-05-13 13:55:20|40.72|37.84|40.64|37.76|40.72|37.84|40.47|37.59|0
1652450130000|2022-05-13 13:55:30|41.35|38.47|40.39|37.51|41.35|38.47|40.39|37.51|0
1652450140000|2022-05-13 13:55:40|40.35|37.47|40.39|37.51|40.39|37.51|40.35|37.47|0
1652450150000|2022-05-13 13:55:50|40.35|37.47|40.39|37.51|40.47|37.59|40.3|37.42|0
1652450160000|2022-05-13 13:56:00|40.32|37.44|40.14|37.26|40.32|37.44|40.14|37.26|0
1652450170000|2022-05-13 13:56:10|40.06|37.18|39.77|36.89|40.06|37.18|39.77|36.89|0
1652450180000|2022-05-13 13:56:20|39.79|36.91|40.18|37.3|40.18|37.3|39.79|36.91|0
1652450190000|2022-05-13 13:56:30|40.05|37.17|39.97|37.09|40.05|37.17|39.97|37.09|0
1652450210000|2022-05-13 13:56:50|39.85|36.97|39.93|37.05|39.93|37.05|39.85|36.97|0
1652450220000|2022-05-13 13:57:00|40.01|37.13|40.18|37.3|40.18|37.3|40.01|37.13|0
1652450230000|2022-05-13 13:57:10|40.35|37.47|40.43|37.55|40.47|37.59|40.35|37.47|0
1652450240000|2022-05-13 13:57:20|40.39|37.51|40.47|37.59|40.47|37.59|40.32|37.44|0
1652450250000|2022-05-13 13:57:30|40.43|37.55|40.39|37.51|40.43|37.55|40.3|37.42|0
1652450260000|2022-05-13 13:57:40|40.41|37.53|40.14|37.26|40.41|37.53|40.01|37.13|0
1652450270000|2022-05-13 13:57:50|40.05|37.17|40.1|37.22|40.1|37.22|39.93|37.05|0
1652450280000|2022-05-13 13:58:00|39.97|37.09|39.62|36.74|39.97|37.09|39.62|36.74|0
1652450290000|2022-05-13 13:58:10|39.66|36.78|39.56|36.68|39.74|36.86|39.56|36.68|0
1652450300000|2022-05-13 13:58:20|39.48|36.6|39.68|36.8|39.68|36.8|39.48|36.6|0
1652450310000|2022-05-13 13:58:30|39.56|36.68|39.48|36.6|39.56|36.68|39.48|36.6|0
1652450320000|2022-05-13 13:58:40|39.54|36.66|39.81|36.93|39.81|36.93|39.54|36.66|0
1652450330000|2022-05-13 13:58:50|39.68|36.8|39.77|36.89|39.79|36.91|39.68|36.8|0
1652450340000|2022-05-13 13:59:00|39.74|36.86|39.66|36.78|39.83|36.95|39.46|36.58|0
1652450350000|2022-05-13 13:59:10|39.54|36.66|39.62|36.74|39.62|36.74|39.54|36.66|0
1652450360000|2022-05-13 13:59:20|39.7|36.82|39.68|36.8|39.74|36.86|39.68|36.8|0
1652450370000|2022-05-13 13:59:30|39.66|36.78|39.87|36.99|39.87|36.99|39.66|36.78|0
1652450380000|2022-05-13 13:59:40|39.83|36.95|39.95|37.07|40.03|37.15|39.83|36.95|0
1652450390000|2022-05-13 13:59:50|39.91|37.03|39.85|36.97|39.93|37.05|39.85|36.97|0
1652450400000|2022-05-13 14:00:00|40.03|37.15|39.89|37.01|40.55|37.67|39.89|37.01|0
1652450410000|2022-05-13 14:00:10|39.99|37.11|40.24|37.36|40.24|37.36|39.99|37.11|0
1652450420000|2022-05-13 14:00:20|40.14|37.26|40.64|37.76|40.64|37.76|40.14|37.26|0
1652450430000|2022-05-13 14:00:30|40.76|37.88|40.91|38.03|40.91|38.03|40.55|37.67|0
1652450440000|2022-05-13 14:00:40|40.85|37.97|40.53|37.65|40.93|38.05|40.53|37.65|0
1652450450000|2022-05-13 14:00:50|40.43|37.55|40.49|37.61|40.51|37.63|40.39|37.51|0
1652450460000|2022-05-13 14:01:00|40.55|37.67|40.72|37.84|40.72|37.84|40.55|37.67|0
1652450470000|2022-05-13 14:01:10|40.8|37.92|40.45|37.57|40.8|37.92|40.45|37.57|0
1652450480000|2022-05-13 14:01:20|40.64|37.76|40.85|37.97|40.85|37.97|40.64|37.76|0
1652450490000|2022-05-13 14:01:30|40.72|37.84|40.85|37.97|40.85|37.97|40.72|37.84|0
1652450500000|2022-05-13 14:01:40|40.68|37.8|40.85|37.97|40.85|37.97|40.68|37.8|0
1652450510000|2022-05-13 14:01:50|40.89|38.01|40.91|38.03|40.91|38.03|40.89|38.01|0
1652450520000|2022-05-13 14:02:00|40.93|38.05|41.33|38.45|41.33|38.45|40.93|38.05|0
1652450530000|2022-05-13 14:02:10|41.31|38.43|41.35|38.47|41.48|38.6|41.31|38.43|0
1652450540000|2022-05-13 14:02:20|41.16|38.28|41.37|38.49|41.37|38.49|41.16|38.28|0
1652450550000|2022-05-13 14:02:30|41.44|38.56|41.48|38.6|41.52|38.64|41.44|38.56|0
1652450560000|2022-05-13 14:02:40|41.56|38.68|41.91|39.03|41.91|39.03|41.56|38.68|0
1652450570000|2022-05-13 14:02:50|41.82|38.94|42.25|39.37|42.25|39.37|41.82|38.94|0
1652450580000|2022-05-13 14:03:00|42.18|39.3|41.99|39.11|42.18|39.3|41.99|39.11|0
1652450590000|2022-05-13 14:03:10|41.91|39.03|42.31|39.43|42.31|39.43|41.91|39.03|0
1652450600000|2022-05-13 14:03:20|42.16|39.28|42.16|39.28|42.25|39.37|42.08|39.2|0
1652450610000|2022-05-13 14:03:30|42.03|39.15|42.01|39.13|42.03|39.15|41.99|39.11|0
1652450620000|2022-05-13 14:03:40|41.99|39.11|41.69|38.81|41.99|39.11|41.69|38.81|0
1652450630000|2022-05-13 14:03:50|41.65|38.77|41.65|38.77|41.73|38.85|41.56|38.68|0
1652450640000|2022-05-13 14:04:00|41.73|38.85|41.91|39.03|41.91|39.03|41.56|38.68|0
1652450650000|2022-05-13 14:04:10|41.95|39.07|41.73|38.85|41.95|39.07|41.73|38.85|0
1652450660000|2022-05-13 14:04:20|41.65|38.77|41.78|38.9|41.78|38.9|41.56|38.68|0
1652450670000|2022-05-13 14:04:30|41.65|38.77|41.65|38.77|41.65|38.77|41.61|38.73|0
1652450680000|2022-05-13 14:04:40|41.73|38.85|41.78|38.9|41.78|38.9|41.61|38.73|0
1652450690000|2022-05-13 14:04:50|41.86|38.98|41.9|39.02|41.9|39.02|41.86|38.98|0
1652450700000|2022-05-13 14:05:00|42.08|39.2|41.9|39.02|42.08|39.2|41.9|39.02|0
1652450710000|2022-05-13 14:05:10|42.03|39.15|42.08|39.2|42.08|39.2|41.99|39.11|0
1652450720000|2022-05-13 14:05:20|42.12|39.24|41.9|39.02|42.12|39.24|41.9|39.02|0
1652450730000|2022-05-13 14:05:30|41.78|38.9|41.78|38.9|41.82|38.94|41.73|38.85|0
1652450740000|2022-05-13 14:05:40|41.69|38.81|41.82|38.94|41.82|38.94|41.69|38.81|0
1652450750000|2022-05-13 14:05:50|41.86|38.98|41.99|39.11|41.99|39.11|41.86|38.98|0
1652450760000|2022-05-13 14:06:00|41.9|39.02|42.16|39.28|42.16|39.28|41.86|38.98|0
1652450770000|2022-05-13 14:06:10|42.12|39.24|42.16|39.28|42.16|39.28|42.12|39.24|0
1652450780000|2022-05-13 14:06:20|42.12|39.24|41.9|39.02|42.12|39.24|41.9|39.02|0
1652450790000|2022-05-13 14:06:30|41.82|38.94|41.86|38.98|41.9|39.02|41.82|38.94|0
1652450800000|2022-05-13 14:06:40|41.82|38.94|41.73|38.85|41.82|38.94|41.73|38.85|0
1652450810000|2022-05-13 14:06:50|41.61|38.73|41.71|38.83|41.71|38.83|41.56|38.68|0
1652450820000|2022-05-13 14:07:00|41.69|38.81|41.95|39.07|41.95|39.07|41.69|38.81|0
1652450830000|2022-05-13 14:07:10|41.9|39.02|41.78|38.9|41.99|39.11|41.78|38.9|0
1652450840000|2022-05-13 14:07:20|41.75|38.87|41.73|38.85|41.75|38.87|41.69|38.81|0
1652450850000|2022-05-13 14:07:30|41.69|38.81|41.65|38.77|41.73|38.85|41.6|38.72|0
1652450860000|2022-05-13 14:07:40|41.56|38.68|41.65|38.77|41.65|38.77|41.56|38.68|0
1652450870000|2022-05-13 14:07:50|41.6|38.72|41.31|38.43|41.6|38.72|41.31|38.43|0
1652450880000|2022-05-13 14:08:00|41.18|38.3|41.01|38.13|41.18|38.3|40.84|37.96|0
1652450890000|2022-05-13 14:08:10|41.14|38.26|41.01|38.13|41.14|38.26|40.84|37.96|0
1652450900000|2022-05-13 14:08:20|40.97|38.09|41.18|38.3|41.18|38.3|40.97|38.09|0
1652450910000|2022-05-13 14:08:30|41.39|38.51|41.56|38.68|41.56|38.68|41.39|38.51|0
1652450920000|2022-05-13 14:08:40|41.48|38.6|41.9|39.02|41.9|39.02|41.48|38.6|0
1652450930000|2022-05-13 14:08:50|42.03|39.15|42.03|39.15|42.16|39.28|42.03|39.15|0
1652450940000|2022-05-13 14:09:00|42.12|39.24|42.03|39.15|42.12|39.24|41.95|39.07|0
1652450950000|2022-05-13 14:09:10|41.99|39.11|41.9|39.02|41.99|39.11|41.84|38.96|0
1652450960000|2022-05-13 14:09:20|41.86|38.98|41.86|38.98|41.86|38.98|41.86|38.98|0
1652450970000|2022-05-13 14:09:30|41.9|39.02|41.73|38.85|41.9|39.02|41.73|38.85|0
1652450980000|2022-05-13 14:09:40|41.65|38.77|41.73|38.85|41.73|38.85|41.6|38.72|0
1652450990000|2022-05-13 14:09:50|41.95|39.07|41.99|39.11|41.99|39.11|41.9|39.02|0
1652451000000|2022-05-13 14:10:00|42.03|39.15|41.65|38.77|42.03|39.15|41.65|38.77|0
1652451010000|2022-05-13 14:10:10|41.69|38.81|41.69|38.81|41.73|38.85|41.6|38.72|0
1652451020000|2022-05-13 14:10:20|41.82|38.94|42.03|39.15|42.03|39.15|41.82|38.94|0
1652451030000|2022-05-13 14:10:30|42.07|39.19|42.29|39.41|42.29|39.41|42.07|39.19|0
1652451040000|2022-05-13 14:10:40|42.42|39.54|42.51|39.63|42.51|39.63|42.42|39.54|0
1652451050000|2022-05-13 14:10:50|42.38|39.5|42.25|39.37|42.38|39.5|42.25|39.37|0
1652451060000|2022-05-13 14:11:00|42.29|39.41|42.25|39.37|42.29|39.41|42.16|39.28|0
1652451070000|2022-05-13 14:11:10|42.16|39.28|41.9|39.02|42.16|39.28|41.9|39.02|0
1652451080000|2022-05-13 14:11:20|41.82|38.94|41.56|38.68|41.82|38.94|41.56|38.68|0
1652451090000|2022-05-13 14:11:30|41.35|38.47|41.77|38.89|41.77|38.89|41.35|38.47|0
1652451100000|2022-05-13 14:11:40|42.01|39.13|42.25|39.37|42.25|39.37|42.01|39.13|0
1652451110000|2022-05-13 14:11:50|42.2|39.32|42.14|39.26|42.25|39.37|42.14|39.26|0
1652451120000|2022-05-13 14:12:00|42.2|39.32|42.16|39.28|42.25|39.37|42.07|39.19|0
1652451130000|2022-05-13 14:12:10|42.12|39.24|42.01|39.13|42.16|39.28|41.95|39.07|0
1652451140000|2022-05-13 14:12:20|41.9|39.02|41.77|38.89|41.9|39.02|41.56|38.68|0
1652451150000|2022-05-13 14:12:30|41.82|38.94|41.69|38.81|41.86|38.98|41.69|38.81|0
1652451160000|2022-05-13 14:12:40|41.77|38.89|41.73|38.85|41.82|38.94|41.69|38.81|0
1652451170000|2022-05-13 14:12:50|41.69|38.81|41.73|38.85|41.82|38.94|41.69|38.81|0
1652451180000|2022-05-13 14:13:00|41.82|38.94|41.73|38.85|41.86|38.98|41.73|38.85|0
1652451190000|2022-05-13 14:13:10|41.75|38.87|41.9|39.02|41.9|39.02|41.75|38.87|0
1652451200000|2022-05-13 14:13:20|41.82|38.94|41.43|38.55|41.82|38.94|41.43|38.55|0
1652451210000|2022-05-13 14:13:30|41.65|38.77|41.77|38.89|41.77|38.89|41.65|38.77|0
1652451220000|2022-05-13 14:13:40|41.86|38.98|41.94|39.06|42.03|39.15|41.86|38.98|0
1652451230000|2022-05-13 14:13:50|41.9|39.02|41.94|39.06|41.94|39.06|41.86|38.98|0
1652451240000|2022-05-13 14:14:00|41.99|39.11|41.99|39.11|42.16|39.28|41.86|38.98|0
1652451250000|2022-05-13 14:14:10|41.94|39.06|41.86|38.98|41.99|39.11|41.86|38.98|0
1652451260000|2022-05-13 14:14:20|41.56|38.68|41.73|38.85|41.82|38.94|41.56|38.68|0
1652451270000|2022-05-13 14:14:30|41.69|38.81|41.62|38.74|41.82|38.94|41.62|38.74|0
1652451280000|2022-05-13 14:14:40|41.65|38.77|42.42|39.54|42.64|39.76|41.65|38.77|0
1652451290000|2022-05-13 14:14:50|42.55|39.67|42.03|39.15|42.55|39.67|41.94|39.06|0
1652451300000|2022-05-13 14:15:00|42.07|39.19|42.12|39.24|42.12|39.24|41.82|38.94|0
1652451310000|2022-05-13 14:15:10|41.99|39.11|41.65|38.77|41.99|39.11|41.56|38.68|0
1652451320000|2022-05-13 14:15:20|41.82|38.94|41.69|38.81|41.82|38.94|41.64|38.76|0
1652451330000|2022-05-13 14:15:30|41.77|38.89|41.6|38.72|41.77|38.89|41.43|38.55|0
1652451340000|2022-05-13 14:15:40|41.77|38.89|42.03|39.15|42.03|39.15|41.77|38.89|0
1652451350000|2022-05-13 14:15:50|41.82|38.94|42.03|39.15|42.03|39.15|41.77|38.89|0
1652451360000|2022-05-13 14:16:00|42.16|39.28|41.99|39.11|42.16|39.28|41.99|39.11|0
1652451370000|2022-05-13 14:16:10|41.82|38.94|41.26|38.38|41.82|38.94|41.22|38.34|0
1652451380000|2022-05-13 14:16:20|41.35|38.47|41.47|38.59|41.47|38.59|41.3|38.42|0
1652451390000|2022-05-13 14:16:30|41.32|38.44|41.22|38.34|41.39|38.51|41.22|38.34|0
1652451400000|2022-05-13 14:16:40|41.13|38.25|41.22|38.34|41.22|38.34|41.05|38.17|0
1652451410000|2022-05-13 14:16:50|41.18|38.3|41.11|38.23|41.18|38.3|41.09|38.21|0
1652451420000|2022-05-13 14:17:00|41.13|38.25|41.39|38.51|41.45|38.57|41.13|38.25|0
1652451430000|2022-05-13 14:17:10|41.3|38.42|41.47|38.59|41.47|38.59|41.3|38.42|0
1652451440000|2022-05-13 14:17:20|41.56|38.68|41.56|38.68|41.56|38.68|41.45|38.57|0
1652451450000|2022-05-13 14:17:30|41.52|38.64|41.73|38.85|41.73|38.85|41.52|38.64|0
1652451460000|2022-05-13 14:17:40|41.37|38.49|41.22|38.34|41.39|38.51|41.22|38.34|0
1652451470000|2022-05-13 14:17:50|41.26|38.38|41.22|38.34|41.26|38.38|41.09|38.21|0
1652451480000|2022-05-13 14:18:00|41.35|38.47|40.63|37.75|41.35|38.47|40.63|37.75|0
1652451490000|2022-05-13 14:18:10|40.71|37.83|41.05|38.17|41.05|38.17|40.71|37.83|0
1652451500000|2022-05-13 14:18:20|41.09|38.21|40.71|37.83|41.09|38.21|40.71|37.83|0
1652451510000|2022-05-13 14:18:30|40.67|37.79|40.88|38|40.88|38|40.5|37.62|0
1652451520000|2022-05-13 14:18:40|40.84|37.96|41.13|38.25|41.18|38.3|40.84|37.96|0
1652451530000|2022-05-13 14:18:50|41.09|38.21|41.13|38.25|41.13|38.25|41.09|38.21|0
1652451540000|2022-05-13 14:19:00|41.22|38.34|41.35|38.47|41.35|38.47|41.18|38.3|0
1652451550000|2022-05-13 14:19:10|41.26|38.38|41.3|38.42|41.39|38.51|41.26|38.38|0
1652451560000|2022-05-13 14:19:20|41.22|38.34|41.09|38.21|41.26|38.38|41.09|38.21|0
1652451570000|2022-05-13 14:19:30|41.18|38.3|41.3|38.42|41.3|38.42|41.18|38.3|0
1652451580000|2022-05-13 14:19:40|41.26|38.38|41.26|38.38|41.43|38.55|41.26|38.38|0
1652451590000|2022-05-13 14:19:50|41.3|38.42|41.39|38.51|41.43|38.55|41.3|38.42|0
1652451600000|2022-05-13 14:20:00|41.52|38.64|41.6|38.72|41.69|38.81|41.52|38.64|0
1652451610000|2022-05-13 14:20:10|41.56|38.68|41.73|38.85|41.73|38.85|41.56|38.68|0
1652451620000|2022-05-13 14:20:20|41.82|38.94|41.9|39.02|41.94|39.06|41.82|38.94|0
1652451630000|2022-05-13 14:20:30|41.94|39.06|42.2|39.32|42.25|39.37|41.94|39.06|0
1652451640000|2022-05-13 14:20:40|42.25|39.37|42.42|39.54|42.46|39.58|42.25|39.37|0
1652451650000|2022-05-13 14:20:50|42.46|39.58|42.77|39.89|42.77|39.89|42.46|39.58|0
1652451660000|2022-05-13 14:21:00|42.72|39.84|42.55|39.67|42.81|39.93|42.55|39.67|0
1652451670000|2022-05-13 14:21:10|42.51|39.63|42.51|39.63|42.59|39.71|42.42|39.54|0
1652451680000|2022-05-13 14:21:20|42.55|39.67|42.61|39.73|42.68|39.8|42.55|39.67|0
1652451690000|2022-05-13 14:21:30|42.59|39.71|42.59|39.71|42.59|39.71|42.51|39.63|0
1652451700000|2022-05-13 14:21:40|42.64|39.76|42.64|39.76|42.64|39.76|42.59|39.71|0
1652451710000|2022-05-13 14:21:50|42.59|39.71|42.72|39.84|42.79|39.91|42.59|39.71|0
1652451720000|2022-05-13 14:22:00|42.81|39.93|42.94|40.06|43.01|40.13|42.81|39.93|0
1652451730000|2022-05-13 14:22:10|43.16|40.28|43.25|40.37|43.25|40.37|43.16|40.28|0
1652451740000|2022-05-13 14:22:20|43.43|40.55|43.65|40.77|43.65|40.77|43.43|40.55|0
1652451750000|2022-05-13 14:22:30|43.6|40.72|43.65|40.77|43.69|40.81|43.6|40.72|0
1652451760000|2022-05-13 14:22:40|43.74|40.86|43.74|40.86|43.74|40.86|43.69|40.81|0
1652451770000|2022-05-13 14:22:50|43.87|40.99|43.87|40.99|43.87|40.99|43.74|40.86|0
1652451780000|2022-05-13 14:23:00|43.83|40.95|43.69|40.81|43.83|40.95|43.69|40.81|0
1652451790000|2022-05-13 14:23:10|43.65|40.77|43.62|40.74|43.69|40.81|43.62|40.74|0
1652451800000|2022-05-13 14:23:20|43.51|40.63|43.65|40.77|43.65|40.77|43.51|40.63|0
1652451810000|2022-05-13 14:23:30|43.69|40.81|43.6|40.72|43.74|40.86|43.56|40.68|0
1652451820000|2022-05-13 14:23:40|43.47|40.59|43.38|40.5|43.51|40.63|43.38|40.5|0
1652451830000|2022-05-13 14:23:50|43.34|40.46|43.38|40.5|43.38|40.5|43.29|40.41|0
1652451840000|2022-05-13 14:24:00|43.56|40.68|43.6|40.72|43.6|40.72|43.56|40.68|0
1652451850000|2022-05-13 14:24:10|43.65|40.77|43.56|40.68|43.69|40.81|43.56|40.68|0
1652451860000|2022-05-13 14:24:20|43.51|40.63|43.65|40.77|43.65|40.77|43.51|40.63|0
1652451870000|2022-05-13 14:24:30|43.74|40.86|43.74|40.86|43.74|40.86|43.69|40.81|0
1652451880000|2022-05-13 14:24:40|43.78|40.9|43.74|40.86|43.78|40.9|43.69|40.81|0
1652451890000|2022-05-13 14:24:50|43.69|40.81|43.78|40.9|43.82|40.94|43.69|40.81|0
1652451900000|2022-05-13 14:25:00|43.87|40.99|44|41.12|44|41.12|43.82|40.94|0
1652451910000|2022-05-13 14:25:10|44.05|41.17|44|41.12|44.05|41.17|44|41.12|0
1652451920000|2022-05-13 14:25:20|43.91|41.03|44|41.12|44|41.12|43.82|40.94|0
1652451930000|2022-05-13 14:25:30|43.96|41.08|44|41.12|44|41.12|43.87|40.99|0
1652451940000|2022-05-13 14:25:40|44.05|41.17|44|41.12|44.05|41.17|44|41.12|0
1652451950000|2022-05-13 14:25:50|44.05|41.17|43.91|41.03|44.05|41.17|43.91|41.03|0
1652451960000|2022-05-13 14:26:00|44|41.12|44.05|41.17|44.05|41.17|43.94|41.06|0
1652451970000|2022-05-13 14:26:10|44|41.12|43.91|41.03|44.09|41.21|43.91|41.03|0
1652451980000|2022-05-13 14:26:20|43.96|41.08|44.05|41.17|44.05|41.17|43.96|41.08|0
1652451990000|2022-05-13 14:26:30|44|41.12|43.96|41.08|44.05|41.17|43.96|41.08|0
1652452000000|2022-05-13 14:26:40|43.91|41.03|44|41.12|44|41.12|43.91|41.03|0
1652452010000|2022-05-13 14:26:50|43.96|41.08|43.87|40.99|43.96|41.08|43.78|40.9|0
1652452020000|2022-05-13 14:27:00|43.91|41.03|43.87|40.99|43.91|41.03|43.85|40.97|0
1652452030000|2022-05-13 14:27:10|43.91|41.03|43.65|40.77|43.91|41.03|43.65|40.77|0
1652452040000|2022-05-13 14:27:20|43.6|40.72|43.56|40.68|43.6|40.72|43.47|40.59|0
1652452050000|2022-05-13 14:27:30|43.51|40.63|43.42|40.54|43.51|40.63|43.34|40.46|0
1652452060000|2022-05-13 14:27:40|43.56|40.68|43.78|40.9|43.78|40.9|43.56|40.68|0
1652452070000|2022-05-13 14:27:50|43.82|40.94|43.91|41.03|43.91|41.03|43.82|40.94|0
1652452080000|2022-05-13 14:28:00|43.87|40.99|44.09|41.21|44.09|41.21|43.87|40.99|0
1652452090000|2022-05-13 14:28:10|44.05|41.17|44.14|41.26|44.14|41.26|44|41.12|0
1652452100000|2022-05-13 14:28:20|44.18|41.3|44.27|41.39|44.27|41.39|44.18|41.3|0
1652452110000|2022-05-13 14:28:30|44.32|41.44|44.36|41.48|44.41|41.53|44.32|41.44|0
1652452120000|2022-05-13 14:28:40|44.41|41.53|44.32|41.44|44.41|41.53|44.32|41.44|0
1652452130000|2022-05-13 14:28:50|44.36|41.48|44.36|41.48|44.36|41.48|44.32|41.44|0
1652452140000|2022-05-13 14:29:00|44.41|41.53|44.23|41.35|44.41|41.53|44.23|41.35|0
1652452150000|2022-05-13 14:29:10|44.27|41.39|43.73|40.85|44.27|41.39|43.73|40.85|0
1652452160000|2022-05-13 14:29:20|43.69|40.81|43.65|40.77|43.69|40.81|43.65|40.77|0
1652452170000|2022-05-13 14:29:30|43.69|40.81|43.78|40.9|43.87|40.99|43.69|40.81|0
1652452180000|2022-05-13 14:29:40|43.69|40.81|43.69|40.81|43.69|40.81|43.6|40.72|0
1652452190000|2022-05-13 14:29:50|43.65|40.77|43.51|40.63|43.65|40.77|43.51|40.63|0
1652452200000|2022-05-13 14:30:00|43.56|40.68|43.65|40.77|43.69|40.81|43.56|40.68|0
1652452210000|2022-05-13 14:30:10|43.6|40.72|43.6|40.72|43.6|40.72|43.6|40.72|0
1652452220000|2022-05-13 14:30:20|43.65|40.77|43.51|40.63|43.65|40.77|43.51|40.63|0
1652452230000|2022-05-13 14:30:30|43.47|40.59|43.47|40.59|43.6|40.72|43.38|40.5|0
1652452240000|2022-05-13 14:30:40|43.42|40.54|43.42|40.54|43.51|40.63|43.38|40.5|0
1652452250000|2022-05-13 14:30:50|43.47|40.59|43.56|40.68|43.56|40.68|43.42|40.54|0
1652452260000|2022-05-13 14:31:00|43.47|40.59|43.4|40.52|43.47|40.59|43.38|40.5|0
1652452270000|2022-05-13 14:31:10|43.51|40.63|43.42|40.54|43.51|40.63|43.42|40.54|0
1652452280000|2022-05-13 14:31:20|43.47|40.59|43.51|40.63|43.51|40.63|43.38|40.5|0
1652452290000|2022-05-13 14:31:30|43.47|40.59|43.47|40.59|43.49|40.61|43.47|40.59|0
1652452300000|2022-05-13 14:31:40|43.56|40.68|43.64|40.76|43.64|40.76|43.56|40.68|0
1652452310000|2022-05-13 14:31:50|43.6|40.72|45.01|42.13|45.01|42.13|43.56|40.68|0
1652452320000|2022-05-13 14:32:00|43.95|41.07|43.95|41.07|43.99|41.11|43.93|41.05|0
1652452330000|2022-05-13 14:32:10|44.13|41.25|44.08|41.2|44.13|41.25|44.08|41.2|0
1652452340000|2022-05-13 14:32:20|44.17|41.29|44.22|41.34|44.22|41.34|44.17|41.29|0
1652452350000|2022-05-13 14:32:30|44.04|41.16|44.08|41.2|44.08|41.2|44.04|41.16|0
1652452360000|2022-05-13 14:32:40|44.04|41.16|44.17|41.29|44.31|41.43|44.04|41.16|0
1652452370000|2022-05-13 14:32:50|44.26|41.38|44.22|41.34|44.31|41.43|44.22|41.34|0
1652452380000|2022-05-13 14:33:00|44.35|41.47|44.22|41.34|44.35|41.47|44.22|41.34|0
1652452390000|2022-05-13 14:33:10|44.26|41.38|44.17|41.29|44.26|41.38|44.13|41.25|0
1652452400000|2022-05-13 14:33:20|44.13|41.25|44.08|41.2|44.13|41.25|44.04|41.16|0
1652452410000|2022-05-13 14:33:30|44.04|41.16|44.04|41.16|44.13|41.25|44.04|41.16|0
1652452420000|2022-05-13 14:33:40|43.99|41.11|43.86|40.98|43.99|41.11|43.82|40.94|0
1652452430000|2022-05-13 14:33:50|43.82|40.94|43.68|40.8|43.82|40.94|43.68|40.8|0
1652452440000|2022-05-13 14:34:00|43.77|40.89|43.99|41.11|43.99|41.11|43.77|40.89|0
1652452450000|2022-05-13 14:34:10|43.95|41.07|43.95|41.07|43.95|41.07|43.95|41.07|0
1652452460000|2022-05-13 14:34:20|43.99|41.11|44.04|41.16|44.08|41.2|43.99|41.11|0
1652452470000|2022-05-13 14:34:30|44.08|41.2|44.06|41.18|44.08|41.2|43.99|41.11|0
1652452480000|2022-05-13 14:34:40|44.08|41.2|44.13|41.25|44.13|41.25|44.08|41.2|0
1652452490000|2022-05-13 14:34:50|44.08|41.2|44.13|41.25|44.13|41.25|44.08|41.2|0
1652452500000|2022-05-13 14:35:00|44.17|41.29|44.13|41.25|44.17|41.29|44.04|41.16|0
1652452510000|2022-05-13 14:35:10|44.22|41.34|44.22|41.34|44.22|41.34|44.17|41.29|0
1652452520000|2022-05-13 14:35:20|44.26|41.38|44.22|41.34|44.26|41.38|44.22|41.34|0
1652452530000|2022-05-13 14:35:30|44.17|41.29|44.22|41.34|44.22|41.34|44.13|41.25|0
1652452540000|2022-05-13 14:35:40|44.31|41.43|44.49|41.61|44.49|41.61|44.26|41.38|0
1652452550000|2022-05-13 14:35:50|44.44|41.56|44.17|41.29|44.44|41.56|44.17|41.29|0
1652452560000|2022-05-13 14:36:00|44.13|41.25|44.22|41.34|44.22|41.34|44.13|41.25|0
1652452570000|2022-05-13 14:36:10|44.17|41.29|43.86|40.98|44.17|41.29|43.86|40.98|0
1652452580000|2022-05-13 14:36:20|43.82|40.94|43.82|40.94|43.82|40.94|43.77|40.89|0
1652452590000|2022-05-13 14:36:30|43.86|40.98|43.82|40.94|43.86|40.98|43.77|40.89|0
1652452600000|2022-05-13 14:36:40|43.77|40.89|43.9|41.02|43.9|41.02|43.77|40.89|0
1652452610000|2022-05-13 14:36:50|43.86|40.98|43.9|41.02|43.9|41.02|43.82|40.94|0
1652452620000|2022-05-13 14:37:00|44.04|41.16|44.35|41.47|44.35|41.47|44.04|41.16|0
1652452630000|2022-05-13 14:37:10|44.31|41.43|44.31|41.43|44.31|41.43|44.17|41.29|0
1652452640000|2022-05-13 14:37:20|44.35|41.47|44.26|41.38|44.4|41.52|44.26|41.38|0
1652452650000|2022-05-13 14:37:30|44.31|41.43|44.35|41.47|44.35|41.47|44.31|41.43|0
1652452660000|2022-05-13 14:37:40|44.31|41.43|44.08|41.2|44.31|41.43|44.08|41.2|0
1652452670000|2022-05-13 14:37:50|43.95|41.07|43.9|41.02|43.99|41.11|43.9|41.02|0
1652452680000|2022-05-13 14:38:00|44.04|41.16|43.86|40.98|44.04|41.16|43.86|40.98|0
1652452690000|2022-05-13 14:38:10|43.9|41.02|43.95|41.07|43.95|41.07|43.86|40.98|0
1652452700000|2022-05-13 14:38:20|43.9|41.02|43.81|40.93|43.9|41.02|43.81|40.93|0
1652452710000|2022-05-13 14:38:30|43.68|40.8|43.37|40.49|43.68|40.8|43.37|40.49|0
1652452720000|2022-05-13 14:38:40|43.46|40.58|43.46|40.58|43.46|40.58|43.37|40.49|0
1652452730000|2022-05-13 14:38:50|43.5|40.62|43.77|40.89|43.77|40.89|43.5|40.62|0
1652452740000|2022-05-13 14:39:00|43.95|41.07|43.99|41.11|44.04|41.16|43.95|41.07|0
1652452750000|2022-05-13 14:39:10|44.17|41.29|44.08|41.2|44.17|41.29|44.04|41.16|0
1652452760000|2022-05-13 14:39:20|44.13|41.25|43.99|41.11|44.13|41.25|43.99|41.11|0
1652452770000|2022-05-13 14:39:30|43.95|41.07|43.77|40.89|43.95|41.07|43.77|40.89|0
1652452780000|2022-05-13 14:39:40|43.73|40.85|43.73|40.85|43.73|40.85|43.59|40.71|0
1652452790000|2022-05-13 14:39:50|43.81|40.93|43.86|40.98|43.86|40.98|43.77|40.89|0
1652452800000|2022-05-13 14:40:00|43.81|40.93|43.92|41.04|43.92|41.04|43.81|40.93|0
1652452810000|2022-05-13 14:40:10|43.9|41.02|43.64|40.76|43.9|41.02|43.64|40.76|0
1652452820000|2022-05-13 14:40:20|43.73|40.85|43.46|40.58|43.73|40.85|43.46|40.58|0
1652452830000|2022-05-13 14:40:30|43.5|40.62|43.33|40.45|43.5|40.62|43.33|40.45|0
1652452840000|2022-05-13 14:40:40|43.28|40.4|43.24|40.36|43.28|40.4|43.24|40.36|0
1652452850000|2022-05-13 14:40:50|43.19|40.31|43.19|40.31|43.19|40.31|43.06|40.18|0
1652452860000|2022-05-13 14:41:00|43.55|40.67|43.5|40.62|43.55|40.67|43.46|40.58|0
1652452870000|2022-05-13 14:41:10|43.55|40.67|43.37|40.49|43.55|40.67|43.37|40.49|0
1652452880000|2022-05-13 14:41:20|43.46|40.58|43.41|40.53|43.46|40.58|43.41|40.53|0
1652452890000|2022-05-13 14:41:30|43.33|40.45|43.19|40.31|43.37|40.49|43.19|40.31|0
1652452900000|2022-05-13 14:41:40|43.28|40.4|43.19|40.31|43.28|40.4|43.15|40.27|0
1652452910000|2022-05-13 14:41:50|43.24|40.36|43.19|40.31|43.28|40.4|43.19|40.31|0
1652452920000|2022-05-13 14:42:00|43.37|40.49|43.15|40.27|43.37|40.49|43.15|40.27|0
1652452930000|2022-05-13 14:42:10|43.06|40.18|43.02|40.14|43.11|40.23|43.02|40.14|0
1652452940000|2022-05-13 14:42:20|42.97|40.09|42.97|40.09|42.97|40.09|42.93|40.05|0
1652452950000|2022-05-13 14:42:30|42.89|40.01|42.97|40.09|42.97|40.09|42.89|40.01|0
1652452960000|2022-05-13 14:42:40|43.02|40.14|43.19|40.31|43.19|40.31|43.02|40.14|0
1652452970000|2022-05-13 14:42:50|43.04|40.16|43.11|40.23|43.15|40.27|43.04|40.16|0
1652452980000|2022-05-13 14:43:00|43.15|40.27|42.97|40.09|43.15|40.27|42.97|40.09|0
1652452990000|2022-05-13 14:43:10|42.93|40.05|42.86|39.98|42.93|40.05|42.84|39.96|0
1652453000000|2022-05-13 14:43:20|42.84|39.96|42.89|40.01|42.89|40.01|42.84|39.96|0
1652453010000|2022-05-13 14:43:30|42.84|39.96|42.76|39.88|42.84|39.96|42.76|39.88|0
1652453020000|2022-05-13 14:43:40|42.62|39.74|42.58|39.7|42.62|39.74|42.54|39.66|0
1652453030000|2022-05-13 14:43:50|42.54|39.66|42.23|39.35|42.54|39.66|42.23|39.35|0
1652453040000|2022-05-13 14:44:00|42.45|39.57|42.19|39.31|42.45|39.57|42.19|39.31|0
1652453050000|2022-05-13 14:44:10|42.28|39.4|42.71|39.83|42.71|39.83|42.15|39.27|0
1652453060000|2022-05-13 14:44:20|42.66|39.78|42.88|40|42.93|40.05|42.66|39.78|0
1652453070000|2022-05-13 14:44:30|43.81|40.93|43.77|40.89|43.81|40.93|43.77|40.89|0
1652453080000|2022-05-13 14:44:40|43.72|40.84|43.68|40.8|43.72|40.84|43.68|40.8|0
1652453090000|2022-05-13 14:44:50|43.72|40.84|43.46|40.58|43.72|40.84|43.46|40.58|0
1652453100000|2022-05-13 14:45:00|43.41|40.53|43.3|40.42|43.5|40.62|43.3|40.42|0
1652453110000|2022-05-13 14:45:10|43.46|40.58|43.2|40.32|43.46|40.58|43.2|40.32|0
1652453120000|2022-05-13 14:45:20|43.15|40.27|42.76|39.88|43.15|40.27|42.76|39.88|0
1652453130000|2022-05-13 14:45:30|42.59|39.71|42.42|39.54|42.63|39.75|42.42|39.54|0
1652453140000|2022-05-13 14:45:40|42.46|39.58|42.59|39.71|42.59|39.71|42.42|39.54|0
1652453150000|2022-05-13 14:45:50|42.72|39.84|42.76|39.88|42.76|39.88|42.72|39.84|0
1652453160000|2022-05-13 14:46:00|42.8|39.92|42.98|40.1|42.98|40.1|42.8|39.92|0
1652453170000|2022-05-13 14:46:10|43.07|40.19|43.35|40.47|43.37|40.49|43.07|40.19|0
1652453180000|2022-05-13 14:46:20|43.46|40.58|43.33|40.45|43.46|40.58|43.33|40.45|0
1652453190000|2022-05-13 14:46:30|43.24|40.36|43.24|40.36|43.28|40.4|43.2|40.32|0
1652453200000|2022-05-13 14:46:40|43.2|40.32|43.5|40.62|43.5|40.62|43.2|40.32|0
1652453210000|2022-05-13 14:46:50|43.52|40.64|43.72|40.84|43.72|40.84|43.52|40.64|0
1652453220000|2022-05-13 14:47:00|43.77|40.89|43.99|41.11|43.99|41.11|43.77|40.89|0
1652453230000|2022-05-13 14:47:10|43.85|40.97|44.07|41.19|44.07|41.19|43.85|40.97|0
1652453240000|2022-05-13 14:47:20|44.25|41.37|44.3|41.42|44.3|41.42|44.25|41.37|0
1652453250000|2022-05-13 14:47:30|44.34|41.46|44.16|41.28|44.34|41.46|44.16|41.28|0
1652453260000|2022-05-13 14:47:40|43.99|41.11|44.16|41.28|44.21|41.33|43.99|41.11|0
1652453270000|2022-05-13 14:47:50|44.25|41.37|44.16|41.28|44.25|41.37|44.16|41.28|0
1652453280000|2022-05-13 14:48:00|44.05|41.17|43.85|40.97|44.05|41.17|43.81|40.93|0
1652453290000|2022-05-13 14:48:10|43.81|40.93|43.9|41.02|43.94|41.06|43.81|40.93|0
1652453300000|2022-05-13 14:48:20|44.01|41.13|44.03|41.15|44.03|41.15|44.01|41.13|0
1652453310000|2022-05-13 14:48:30|44.12|41.24|44.16|41.28|44.21|41.33|44.07|41.19|0
1652453320000|2022-05-13 14:48:40|44.12|41.24|44.07|41.19|44.16|41.28|44.07|41.19|0
1652453330000|2022-05-13 14:48:50|44.03|41.15|43.9|41.02|44.03|41.15|43.87|40.99|0
1652453340000|2022-05-13 14:49:00|43.99|41.11|44.16|41.28|44.16|41.28|43.99|41.11|0
1652453350000|2022-05-13 14:49:10|44.03|41.15|43.99|41.11|44.03|41.15|43.9|41.02|0
1652453360000|2022-05-13 14:49:20|43.94|41.06|43.85|40.97|43.94|41.06|43.85|40.97|0
1652453370000|2022-05-13 14:49:30|43.81|40.93|43.76|40.88|43.81|40.93|43.76|40.88|0
1652453380000|2022-05-13 14:49:40|43.72|40.84|43.81|40.93|43.81|40.93|43.68|40.8|0
1652453390000|2022-05-13 14:49:50|43.9|41.02|43.76|40.88|43.94|41.06|43.76|40.88|0
1652453400000|2022-05-13 14:50:00|43.72|40.84|43.54|40.66|43.72|40.84|43.54|40.66|0
1652453410000|2022-05-13 14:50:10|43.63|40.75|43.54|40.66|43.63|40.75|43.54|40.66|0
1652453420000|2022-05-13 14:50:20|43.57|40.69|43.68|40.8|43.68|40.8|43.57|40.69|0
1652453430000|2022-05-13 14:50:30|43.54|40.66|43.59|40.71|43.59|40.71|43.54|40.66|0
1652453440000|2022-05-13 14:50:40|43.68|40.8|43.72|40.84|43.72|40.84|43.63|40.75|0
1652453450000|2022-05-13 14:50:50|43.76|40.88|43.9|41.02|43.9|41.02|43.76|40.88|0
1652453460000|2022-05-13 14:51:00|43.94|41.06|43.81|40.93|44.14|41.26|43.81|40.93|0
1652453470000|2022-05-13 14:51:10|43.96|41.08|44.12|41.24|44.12|41.24|43.96|41.08|0
1652453480000|2022-05-13 14:51:20|44.16|41.28|44.16|41.28|44.16|41.28|44.12|41.24|0
1652453490000|2022-05-13 14:51:30|44.18|41.3|44.21|41.33|44.21|41.33|44.18|41.3|0
1652453500000|2022-05-13 14:51:40|44.25|41.37|44.14|41.26|44.25|41.37|44.01|41.13|0
1652453510000|2022-05-13 14:51:50|44.21|41.33|44.16|41.28|44.21|41.33|44.16|41.28|0
1652453520000|2022-05-13 14:52:00|44.21|41.33|44.47|41.59|44.47|41.59|44.21|41.33|0
1652453530000|2022-05-13 14:52:10|44.38|41.5|44.25|41.37|44.38|41.5|44.25|41.37|0
1652453540000|2022-05-13 14:52:20|44.21|41.33|44.12|41.24|44.25|41.37|44.12|41.24|0
1652453550000|2022-05-13 14:52:30|44.25|41.37|44.3|41.42|44.3|41.42|44.16|41.28|0
1652453560000|2022-05-13 14:52:40|44.43|41.55|44.56|41.68|44.56|41.68|44.34|41.46|0
1652453570000|2022-05-13 14:52:50|44.47|41.59|44.61|41.73|44.61|41.73|44.47|41.59|0
1652453580000|2022-05-13 14:53:00|44.7|41.82|44.92|42.04|44.92|42.04|44.7|41.82|0
1652453590000|2022-05-13 14:53:10|45.06|42.18|45.06|42.18|45.06|42.18|44.97|42.09|0
1652453600000|2022-05-13 14:53:20|44.97|42.09|44.97|42.09|45.01|42.13|44.94|42.06|0
1652453610000|2022-05-13 14:53:30|44.79|41.91|45.01|42.13|45.01|42.13|44.79|41.91|0
1652453620000|2022-05-13 14:53:40|45.06|42.18|45.1|42.22|45.1|42.22|45.06|42.18|0
1652453630000|2022-05-13 14:53:50|45.03|42.15|45.1|42.22|45.1|42.22|45.03|42.15|0
1652453640000|2022-05-13 14:54:00|45.15|42.27|45.19|42.31|45.19|42.31|45.15|42.27|0
1652453650000|2022-05-13 14:54:10|45.15|42.27|45.06|42.18|45.15|42.27|45.06|42.18|0
1652453660000|2022-05-13 14:54:20|45.1|42.22|45.33|42.45|45.33|42.45|45.1|42.22|0
1652453670000|2022-05-13 14:54:30|45.28|42.4|45.42|42.54|45.42|42.54|45.28|42.4|0
1652453680000|2022-05-13 14:54:40|45.46|42.58|45.42|42.54|45.46|42.58|45.42|42.54|0
1652453690000|2022-05-13 14:54:50|45.51|42.63|45.42|42.54|45.51|42.63|45.42|42.54|0
1652453700000|2022-05-13 14:55:00|45.51|42.63|45.55|42.67|45.64|42.76|45.51|42.63|0
1652453710000|2022-05-13 14:55:10|45.46|42.58|45.42|42.54|45.46|42.58|45.42|42.54|0
1652453720000|2022-05-13 14:55:20|45.46|42.58|45.42|42.54|45.51|42.63|45.42|42.54|0
1652453730000|2022-05-13 14:55:30|45.37|42.49|45.28|42.4|45.37|42.49|45.28|42.4|0
1652453740000|2022-05-13 14:55:40|45.37|42.49|45.42|42.54|45.42|42.54|45.37|42.49|0
1652453750000|2022-05-13 14:55:50|45.46|42.58|45.46|42.58|45.46|42.58|45.37|42.49|0
1652453760000|2022-05-13 14:56:00|45.6|42.72|45.83|42.95|45.83|42.95|45.6|42.72|0
1652453770000|2022-05-13 14:56:10|45.78|42.9|45.74|42.86|45.78|42.9|45.69|42.81|0
1652453780000|2022-05-13 14:56:20|45.64|42.76|45.6|42.72|45.64|42.76|45.55|42.67|0
1652453790000|2022-05-13 14:56:30|45.55|42.67|45.51|42.63|45.55|42.67|45.51|42.63|0
1652453800000|2022-05-13 14:56:40|45.42|42.54|45.28|42.4|45.44|42.56|45.28|42.4|0
1652453810000|2022-05-13 14:56:50|45.05|42.17|45.1|42.22|45.1|42.22|45.01|42.13|0
1652453820000|2022-05-13 14:57:00|44.96|42.08|45.15|42.27|45.15|42.27|44.96|42.08|0
1652453830000|2022-05-13 14:57:10|45.1|42.22|45.01|42.13|45.15|42.27|45.01|42.13|0
1652453840000|2022-05-13 14:57:20|44.96|42.08|45.05|42.17|45.05|42.17|44.96|42.08|0
1652453850000|2022-05-13 14:57:30|44.96|42.08|44.92|42.04|45.01|42.13|44.92|42.04|0
1652453860000|2022-05-13 14:57:40|44.87|41.99|44.96|42.08|44.96|42.08|44.78|41.9|0
1652453870000|2022-05-13 14:57:50|45.05|42.17|45.05|42.17|45.14|42.26|45.05|42.17|0
1652453880000|2022-05-13 14:58:00|45.01|42.13|45.14|42.26|45.14|42.26|44.92|42.04|0
1652453890000|2022-05-13 14:58:10|45.05|42.17|45.14|42.26|45.14|42.26|45.01|42.13|0
1652453900000|2022-05-13 14:58:20|45.19|42.31|45.05|42.17|45.19|42.31|45.05|42.17|0
1652453910000|2022-05-13 14:58:30|45.01|42.13|45.05|42.17|45.05|42.17|44.87|41.99|0
1652453920000|2022-05-13 14:58:40|45.01|42.13|45.14|42.26|45.14|42.26|45.01|42.13|0
1652453930000|2022-05-13 14:58:50|45.19|42.31|45.1|42.22|45.19|42.31|45.1|42.22|0
1652453940000|2022-05-13 14:59:00|45.05|42.17|45.28|42.4|45.28|42.4|45.05|42.17|0
1652453950000|2022-05-13 14:59:10|45.42|42.54|45.42|42.54|45.42|42.54|45.37|42.49|0
1652453960000|2022-05-13 14:59:20|45.33|42.45|45.33|42.45|45.37|42.49|45.33|42.45|0
1652453970000|2022-05-13 14:59:30|45.37|42.49|45.33|42.45|45.46|42.58|45.33|42.45|0
1652453980000|2022-05-13 14:59:40|45.28|42.4|45.23|42.35|45.28|42.4|45.19|42.31|0
1652453990000|2022-05-13 14:59:50|45.19|42.31|45.14|42.26|45.19|42.31|45.1|42.22|0
1652454000000|2022-05-13 15:00:00|44.96|42.08|45.05|42.17|45.05|42.17|44.92|42.04|0
1652454010000|2022-05-13 15:00:10|45.01|42.13|45.01|42.13|45.05|42.17|45.01|42.13|0
1652454020000|2022-05-13 15:00:20|44.96|42.08|44.92|42.04|44.96|42.08|44.87|41.99|0
1652454030000|2022-05-13 15:00:30|45.01|42.13|45.1|42.22|45.19|42.31|45.01|42.13|0
1652454040000|2022-05-13 15:00:40|45.01|42.13|45.01|42.13|45.01|42.13|44.96|42.08|0
1652454050000|2022-05-13 15:00:50|44.96|42.08|44.96|42.08|45.01|42.13|44.96|42.08|0
1652454060000|2022-05-13 15:01:00|44.69|41.81|44.43|41.55|44.69|41.81|44.43|41.55|0
1652454070000|2022-05-13 15:01:10|44.34|41.46|44.47|41.59|44.52|41.64|44.34|41.46|0
1652454080000|2022-05-13 15:01:20|44.29|41.41|44.29|41.41|44.34|41.46|44.29|41.41|0
1652454090000|2022-05-13 15:01:30|44.18|41.3|44.16|41.28|44.2|41.32|44.16|41.28|0
1652454100000|2022-05-13 15:01:40|44.2|41.32|44.03|41.15|44.2|41.32|43.98|41.1|0
1652454110000|2022-05-13 15:01:50|44.07|41.19|44.29|41.41|44.29|41.41|44.07|41.19|0
1652454120000|2022-05-13 15:02:00|44.38|41.5|44.34|41.46|44.38|41.5|44.34|41.46|0
1652454130000|2022-05-13 15:02:10|44.43|41.55|44.65|41.77|44.65|41.77|44.43|41.55|0
1652454140000|2022-05-13 15:02:20|44.56|41.68|44.74|41.86|44.74|41.86|44.56|41.68|0
1652454150000|2022-05-13 15:02:30|44.63|41.75|44.6|41.72|44.69|41.81|44.6|41.72|0
1652454160000|2022-05-13 15:02:40|44.65|41.77|44.78|41.9|44.78|41.9|44.65|41.77|0
1652454170000|2022-05-13 15:02:50|44.94|42.06|45.1|42.22|45.1|42.22|44.94|42.06|0
1652454180000|2022-05-13 15:03:00|45.05|42.17|45.23|42.35|45.28|42.4|45.05|42.17|0
1652454190000|2022-05-13 15:03:10|45.14|42.26|45.01|42.13|45.28|42.4|45.01|42.13|0
1652454200000|2022-05-13 15:03:20|44.96|42.08|44.92|42.04|44.96|42.08|44.92|42.04|0
1652454210000|2022-05-13 15:03:30|44.78|41.9|44.74|41.86|44.78|41.9|44.65|41.77|0
1652454220000|2022-05-13 15:03:40|44.69|41.81|44.92|42.04|44.92|42.04|44.69|41.81|0
1652454230000|2022-05-13 15:03:50|45.01|42.13|44.96|42.08|45.01|42.13|44.92|42.04|0
1652454240000|2022-05-13 15:04:00|44.92|42.04|44.56|41.68|44.92|42.04|44.56|41.68|0
1652454250000|2022-05-13 15:04:10|44.65|41.77|44.69|41.81|44.69|41.81|44.6|41.72|0
1652454260000|2022-05-13 15:04:20|44.83|41.95|44.51|41.63|44.83|41.95|44.51|41.63|0
1652454270000|2022-05-13 15:04:30|44.42|41.54|44.42|41.54|44.47|41.59|44.34|41.46|0
1652454280000|2022-05-13 15:04:40|44.38|41.5|44.42|41.54|44.42|41.54|44.38|41.5|0
1652454290000|2022-05-13 15:04:50|44.51|41.63|44.56|41.68|44.56|41.68|44.51|41.63|0
1652454300000|2022-05-13 15:05:00|44.69|41.81|44.6|41.72|44.69|41.81|44.6|41.72|0
1652454310000|2022-05-13 15:05:10|44.83|41.95|44.92|42.04|44.92|42.04|44.74|41.86|0
1652454320000|2022-05-13 15:05:20|45.03|42.15|45.05|42.17|45.05|42.17|45.03|42.15|0
1652454330000|2022-05-13 15:05:30|45.1|42.22|45.19|42.31|45.23|42.35|45.1|42.22|0
1652454340000|2022-05-13 15:05:40|45.23|42.35|45.3|42.42|45.32|42.44|45.23|42.35|0
1652454350000|2022-05-13 15:05:50|45.28|42.4|45.14|42.26|45.28|42.4|45.14|42.26|0
1652454360000|2022-05-13 15:06:00|45.05|42.17|45.19|42.31|45.19|42.31|45.01|42.13|0
1652454370000|2022-05-13 15:06:10|45.14|42.26|45.28|42.4|45.32|42.44|45.14|42.26|0
1652454380000|2022-05-13 15:06:20|45.23|42.35|45.23|42.35|45.28|42.4|45.23|42.35|0
1652454390000|2022-05-13 15:06:30|45.1|42.22|45.19|42.31|45.19|42.31|45.1|42.22|0
1652454400000|2022-05-13 15:06:40|45.14|42.26|45.19|42.31|45.23|42.35|45.14|42.26|0
1652454410000|2022-05-13 15:06:50|45.28|42.4|45.37|42.49|45.41|42.53|45.28|42.4|0
1652454420000|2022-05-13 15:07:00|45.28|42.4|45.41|42.53|45.41|42.53|45.28|42.4|0
1652454430000|2022-05-13 15:07:10|45.46|42.58|45.41|42.53|45.46|42.58|45.37|42.49|0
1652454440000|2022-05-13 15:07:20|45.46|42.58|45.41|42.53|45.46|42.58|45.37|42.49|0
1652454450000|2022-05-13 15:07:30|45.5|42.62|45.41|42.53|45.5|42.62|45.37|42.49|0
1652454460000|2022-05-13 15:07:40|45.5|42.62|45.5|42.62|45.5|42.62|45.48|42.6|0
1652454470000|2022-05-13 15:07:50|45.46|42.58|45.28|42.4|45.46|42.58|45.28|42.4|0
1652454480000|2022-05-13 15:08:00|45.23|42.35|45.01|42.13|45.23|42.35|45.01|42.13|0
1652454490000|2022-05-13 15:08:10|44.96|42.08|44.83|41.95|44.96|42.08|44.83|41.95|0
1652454500000|2022-05-13 15:08:20|44.87|41.99|45.1|42.22|45.1|42.22|44.87|41.99|0
1652454510000|2022-05-13 15:08:30|45.01|42.13|45.14|42.26|45.14|42.26|44.96|42.08|0
1652454520000|2022-05-13 15:08:40|45.19|42.31|45.28|42.4|45.28|42.4|45.1|42.22|0
1652454530000|2022-05-13 15:08:50|45.23|42.35|45.37|42.49|45.46|42.58|45.23|42.35|0
1652454540000|2022-05-13 15:09:00|45.46|42.58|45.37|42.49|45.5|42.62|45.37|42.49|0
1652454550000|2022-05-13 15:09:10|45.46|42.58|45.23|42.35|45.46|42.58|45.19|42.31|0
1652454560000|2022-05-13 15:09:20|45.19|42.31|45.23|42.35|45.23|42.35|45.19|42.31|0
1652454570000|2022-05-13 15:09:30|45.19|42.31|45.32|42.44|45.32|42.44|45.19|42.31|0
1652454580000|2022-05-13 15:09:40|45.37|42.49|45.46|42.58|45.5|42.62|45.37|42.49|0
1652454590000|2022-05-13 15:09:50|45.41|42.53|45.37|42.49|45.41|42.53|45.32|42.44|0
1652454600000|2022-05-13 15:10:00|45.34|42.46|45.55|42.67|45.55|42.67|45.34|42.46|0
1652454610000|2022-05-13 15:10:10|45.41|42.53|45.37|42.49|45.41|42.53|45.37|42.49|0
1652454620000|2022-05-13 15:10:20|45.1|42.22|45.23|42.35|45.23|42.35|45.1|42.22|0
1652454630000|2022-05-13 15:10:30|45.32|42.44|45.46|42.58|45.46|42.58|45.32|42.44|0
1652454640000|2022-05-13 15:10:40|45.55|42.67|45.55|42.67|45.55|42.67|45.5|42.62|0
1652454650000|2022-05-13 15:10:50|45.46|42.58|45.32|42.44|45.46|42.58|45.32|42.44|0
1652454660000|2022-05-13 15:11:00|45.5|42.62|45.1|42.22|45.5|42.62|45.1|42.22|0
1652454670000|2022-05-13 15:11:10|45.14|42.26|45.1|42.22|45.14|42.26|45.1|42.22|0
1652454680000|2022-05-13 15:11:20|45.19|42.31|45.1|42.22|45.19|42.31|45.1|42.22|0
1652454690000|2022-05-13 15:11:30|45.14|42.26|45.09|42.21|45.19|42.31|45.09|42.21|0
1652454700000|2022-05-13 15:11:40|45.14|42.26|45.09|42.21|45.14|42.26|45.05|42.17|0
1652454710000|2022-05-13 15:11:50|45.14|42.26|45.19|42.31|45.23|42.35|45.14|42.26|0
1652454720000|2022-05-13 15:12:00|45.23|42.35|45.19|42.31|45.32|42.44|45.19|42.31|0
1652454730000|2022-05-13 15:12:10|45.14|42.26|45.14|42.26|45.14|42.26|45.12|42.24|0
1652454740000|2022-05-13 15:12:20|45.23|42.35|45.37|42.49|45.37|42.49|45.14|42.26|0
1652454750000|2022-05-13 15:12:30|45.41|42.53|45.55|42.67|45.55|42.67|45.41|42.53|0
1652454760000|2022-05-13 15:12:40|45.59|42.71|45.37|42.49|45.59|42.71|45.37|42.49|0
1652454770000|2022-05-13 15:12:50|45.28|42.4|45.18|42.3|45.28|42.4|45.18|42.3|0
1652454780000|2022-05-13 15:13:00|45.32|42.44|45.37|42.49|45.41|42.53|45.32|42.44|0
1652454790000|2022-05-13 15:13:10|45.41|42.53|45.23|42.35|45.46|42.58|45.23|42.35|0
1652454800000|2022-05-13 15:13:20|45.28|42.4|45.28|42.4|45.32|42.44|45.23|42.35|0
1652454810000|2022-05-13 15:13:30|45.18|42.3|44.96|42.08|45.18|42.3|44.91|42.03|0
1652454820000|2022-05-13 15:13:40|44.91|42.03|45.05|42.17|45.09|42.21|44.87|41.99|0
1652454830000|2022-05-13 15:13:50|45.18|42.3|45.27|42.39|45.27|42.39|45.18|42.3|0
1652454840000|2022-05-13 15:14:00|45.14|42.26|45.14|42.26|45.14|42.26|45.05|42.17|0
1652454850000|2022-05-13 15:14:10|45.21|42.33|45.27|42.39|45.27|42.39|45.21|42.33|0
1652454860000|2022-05-13 15:14:20|45.37|42.49|45.46|42.58|45.46|42.58|45.37|42.49|0
1652454870000|2022-05-13 15:14:30|45.59|42.71|45.55|42.67|45.59|42.71|45.55|42.67|0
1652454880000|2022-05-13 15:14:40|45.46|42.58|45.37|42.49|45.46|42.58|45.37|42.49|0
1652454890000|2022-05-13 15:14:50|45.41|42.53|45.27|42.39|45.46|42.58|45.27|42.39|0
1652454900000|2022-05-13 15:15:00|45.09|42.21|44.89|42.01|45.18|42.3|44.89|42.01|0
1652454910000|2022-05-13 15:15:10|44.87|41.99|44.69|41.81|44.87|41.99|44.64|41.76|0
1652454920000|2022-05-13 15:15:20|44.87|41.99|45|42.12|45.05|42.17|44.87|41.99|0
1652454930000|2022-05-13 15:15:30|44.87|41.99|45.09|42.21|45.09|42.21|44.73|41.85|0
1652454940000|2022-05-13 15:15:40|45.18|42.3|45.27|42.39|45.27|42.39|45.14|42.26|0
1652454950000|2022-05-13 15:15:50|45.18|42.3|45.18|42.3|45.23|42.35|45.18|42.3|0
1652454960000|2022-05-13 15:16:00|45.14|42.26|44.82|41.94|45.14|42.26|44.82|41.94|0
1652454970000|2022-05-13 15:16:10|44.73|41.85|44.38|41.5|44.73|41.85|44.38|41.5|0
1652454980000|2022-05-13 15:16:20|44.47|41.59|44.2|41.32|44.51|41.63|44.2|41.32|0
1652454990000|2022-05-13 15:16:30|44.29|41.41|44.47|41.59|44.47|41.59|44.29|41.41|0
1652455000000|2022-05-13 15:16:40|44.55|41.67|44.64|41.76|44.69|41.81|44.55|41.67|0
1652455010000|2022-05-13 15:16:50|44.55|41.67|44.47|41.59|44.55|41.67|44.47|41.59|0
1652455020000|2022-05-13 15:17:00|44.62|41.74|44.47|41.59|44.62|41.74|44.47|41.59|0
1652455030000|2022-05-13 15:17:10|44.51|41.63|44.51|41.63|44.55|41.67|44.51|41.63|0
1652455040000|2022-05-13 15:17:20|44.55|41.67|44.44|41.56|44.55|41.67|44.44|41.56|0
1652455050000|2022-05-13 15:17:30|44.6|41.72|44.82|41.94|44.82|41.94|44.6|41.72|0
1652455060000|2022-05-13 15:17:40|45|42.12|44.82|41.94|45.05|42.17|44.82|41.94|0
1652455070000|2022-05-13 15:17:50|44.73|41.85|44.73|41.85|44.73|41.85|44.69|41.81|0
1652455080000|2022-05-13 15:18:00|44.96|42.08|44.96|42.08|45.05|42.17|44.96|42.08|0
1652455090000|2022-05-13 15:18:10|45|42.12|44.91|42.03|45.05|42.17|44.91|42.03|0
1652455100000|2022-05-13 15:18:20|44.87|41.99|44.91|42.03|44.91|42.03|44.82|41.94|0
1652455110000|2022-05-13 15:18:30|45.09|42.21|45.05|42.17|45.09|42.21|45.05|42.17|0
1652455120000|2022-05-13 15:18:40|45|42.12|44.91|42.03|45|42.12|44.87|41.99|0
1652455130000|2022-05-13 15:18:50|44.93|42.05|44.96|42.08|44.96|42.08|44.82|41.94|0
1652455140000|2022-05-13 15:19:00|45.05|42.17|45.11|42.23|45.11|42.23|45|42.12|0
1652455150000|2022-05-13 15:19:10|45|42.12|44.82|41.94|45|42.12|44.82|41.94|0
1652455160000|2022-05-13 15:19:20|44.87|41.99|44.29|41.41|44.87|41.99|44.29|41.41|0
1652455170000|2022-05-13 15:19:30|44.38|41.5|44.17|41.29|44.38|41.5|44.17|41.29|0
1652455180000|2022-05-13 15:19:40|44.2|41.32|44.06|41.18|44.2|41.32|44.06|41.18|0
1652455190000|2022-05-13 15:19:50|44.15|41.27|44.55|41.67|44.55|41.67|44.15|41.27|0
1652455200000|2022-05-13 15:20:00|44.51|41.63|44.91|42.03|44.91|42.03|44.51|41.63|0
1652455210000|2022-05-13 15:20:10|45.09|42.21|45.18|42.3|45.18|42.3|45.09|42.21|0
1652455220000|2022-05-13 15:20:20|45.14|42.26|45.27|42.39|45.27|42.39|45.14|42.26|0
1652455230000|2022-05-13 15:20:30|45.18|42.3|45.14|42.26|45.27|42.39|45.14|42.26|0
1652455240000|2022-05-13 15:20:40|45.18|42.3|45.14|42.26|45.23|42.35|45.14|42.26|0
1652455250000|2022-05-13 15:20:50|44.91|42.03|45.27|42.39|45.27|42.39|44.91|42.03|0
1652455260000|2022-05-13 15:21:00|45.23|42.35|45.18|42.3|45.32|42.44|45.18|42.3|0
1652455270000|2022-05-13 15:21:10|45.14|42.26|45.18|42.3|45.18|42.3|45.14|42.26|0
1652455280000|2022-05-13 15:21:20|45.23|42.35|45.41|42.53|45.45|42.57|45.23|42.35|0
1652455290000|2022-05-13 15:21:30|45.34|42.46|45.36|42.48|45.36|42.48|45.23|42.35|0
1652455300000|2022-05-13 15:21:40|45.27|42.39|45.18|42.3|45.27|42.39|45.18|42.3|0
1652455310000|2022-05-13 15:21:50|45.23|42.35|45.23|42.35|45.23|42.35|45.14|42.26|0
1652455320000|2022-05-13 15:22:00|45.36|42.48|45.14|42.26|45.36|42.48|45.14|42.26|0
1652455330000|2022-05-13 15:22:10|45.18|42.3|44.91|42.03|45.18|42.3|44.91|42.03|0
1652455340000|2022-05-13 15:22:20|45|42.12|45.14|42.26|45.14|42.26|45|42.12|0
1652455350000|2022-05-13 15:22:30|45.27|42.39|45.27|42.39|45.29|42.41|45.23|42.35|0
1652455360000|2022-05-13 15:22:40|45.23|42.35|45.23|42.35|45.23|42.35|45.18|42.3|0
1652455370000|2022-05-13 15:22:50|45.27|42.39|45.23|42.35|45.27|42.39|45.18|42.3|0
1652455380000|2022-05-13 15:23:00|45.27|42.39|45.32|42.44|45.32|42.44|45.09|42.21|0
1652455390000|2022-05-13 15:23:10|45.27|42.39|45.45|42.57|45.45|42.57|45.27|42.39|0
1652455400000|2022-05-13 15:23:20|45.27|42.39|45.32|42.44|45.32|42.44|45.27|42.39|0
1652455410000|2022-05-13 15:23:30|45.36|42.48|45.41|42.53|45.41|42.53|45.36|42.48|0
1652455420000|2022-05-13 15:23:40|45.45|42.57|45.59|42.71|45.63|42.75|45.45|42.57|0
1652455430000|2022-05-13 15:23:50|45.54|42.66|45.77|42.89|45.77|42.89|45.54|42.66|0
1652455440000|2022-05-13 15:24:00|45.82|42.94|46|43.12|46|43.12|45.82|42.94|0
1652455450000|2022-05-13 15:24:10|46.09|43.21|45.95|43.07|46.09|43.21|45.95|43.07|0
1652455460000|2022-05-13 15:24:20|46|43.12|45.63|42.75|46|43.12|45.63|42.75|0
1652455470000|2022-05-13 15:24:30|45.73|42.85|45.63|42.75|45.73|42.85|45.63|42.75|0
1652455480000|2022-05-13 15:24:40|45.5|42.62|45.45|42.57|45.5|42.62|45.45|42.57|0
1652455490000|2022-05-13 15:24:50|45.59|42.71|45.63|42.75|45.63|42.75|45.54|42.66|0
1652455500000|2022-05-13 15:25:00|45.73|42.85|45.54|42.66|45.73|42.85|45.54|42.66|0
1652455510000|2022-05-13 15:25:10|45.59|42.71|45.59|42.71|45.59|42.71|45.56|42.68|0
1652455520000|2022-05-13 15:25:20|45.41|42.53|45.36|42.48|45.45|42.57|45.36|42.48|0
1652455530000|2022-05-13 15:25:30|45.41|42.53|45.63|42.75|45.63|42.75|45.41|42.53|0
1652455540000|2022-05-13 15:25:40|45.73|42.85|45.63|42.75|45.77|42.89|45.63|42.75|0
1652455550000|2022-05-13 15:25:50|45.68|42.8|45.68|42.8|45.73|42.85|45.68|42.8|0
1652455560000|2022-05-13 15:26:00|45.59|42.71|45.63|42.75|45.68|42.8|45.59|42.71|0
1652455570000|2022-05-13 15:26:10|45.77|42.89|45.77|42.89|45.86|42.98|45.77|42.89|0
1652455580000|2022-05-13 15:26:20|45.72|42.84|45.82|42.94|45.82|42.94|45.72|42.84|0
1652455590000|2022-05-13 15:26:30|45.75|42.87|45.72|42.84|45.75|42.87|45.68|42.8|0
1652455600000|2022-05-13 15:26:40|45.7|42.82|45.68|42.8|45.7|42.82|45.68|42.8|0
1652455610000|2022-05-13 15:26:50|45.86|42.98|46|43.12|46|43.12|45.86|42.98|0
1652455620000|2022-05-13 15:27:00|46.04|43.16|46.32|43.44|46.32|43.44|46.04|43.16|0
1652455630000|2022-05-13 15:27:10|46.37|43.49|46.27|43.39|46.37|43.49|46.27|43.39|0
1652455640000|2022-05-13 15:27:20|46.23|43.35|46.37|43.49|46.37|43.49|46.23|43.35|0
1652455650000|2022-05-13 15:27:30|46.41|43.53|46.37|43.49|46.46|43.58|46.37|43.49|0
1652455660000|2022-05-13 15:27:40|46.41|43.53|46.41|43.53|46.41|43.53|46.32|43.44|0
1652455670000|2022-05-13 15:27:50|46.37|43.49|46.37|43.49|46.37|43.49|46.37|43.49|0
1652455680000|2022-05-13 15:28:00|46.41|43.53|46.37|43.49|46.41|43.53|46.32|43.44|0
1652455690000|2022-05-13 15:28:10|46.32|43.44|46.32|43.44|46.32|43.44|46.27|43.39|0
1652455700000|2022-05-13 15:28:20|46.27|43.39|46.16|43.28|46.27|43.39|46.16|43.28|0
1652455710000|2022-05-13 15:28:30|46.14|43.26|46.23|43.35|46.23|43.35|46.14|43.26|0
1652455720000|2022-05-13 15:28:40|46.27|43.39|46.27|43.39|46.27|43.39|46.23|43.35|0
1652455730000|2022-05-13 15:28:50|46.32|43.44|46.32|43.44|46.32|43.44|46.27|43.39|0
1652455740000|2022-05-13 15:29:00|46.23|43.35|46.14|43.26|46.27|43.39|46.14|43.26|0
1652455750000|2022-05-13 15:29:10|46.09|43.21|46.02|43.14|46.09|43.21|46.02|43.14|0
1652455760000|2022-05-13 15:29:20|46.04|43.16|46.04|43.16|46.09|43.21|46|43.12|0
1652455770000|2022-05-13 15:29:30|46.14|43.26|46.14|43.26|46.18|43.3|46.14|43.26|0
1652455780000|2022-05-13 15:29:40|46.18|43.3|46.18|43.3|46.18|43.3|46.09|43.21|0
1652455790000|2022-05-13 15:29:50|46.23|43.35|46.32|43.44|46.32|43.44|46.18|43.3|0
1652455800000|2022-05-13 15:30:00|46.37|43.49|46.23|43.35|46.37|43.49|46.23|43.35|0
1652455810000|2022-05-13 15:30:10|46.54|43.66|46.54|43.66|46.59|43.71|46.54|43.66|0
1652455820000|2022-05-13 15:30:20|46.49|43.61|46.59|43.71|46.59|43.71|46.49|43.61|0
1652455830000|2022-05-13 15:30:30|46.49|43.61|46.68|43.8|46.68|43.8|46.49|43.61|0
1652455840000|2022-05-13 15:30:40|46.59|43.71|46.63|43.75|46.63|43.75|46.59|43.71|0
1652455850000|2022-05-13 15:30:50|46.68|43.8|46.96|44.08|46.96|44.08|46.68|43.8|0
1652455860000|2022-05-13 15:31:00|47|44.12|46.91|44.03|47|44.12|46.91|44.03|0
1652455870000|2022-05-13 15:31:10|46.82|43.94|46.82|43.94|46.82|43.94|46.63|43.75|0
1652455880000|2022-05-13 15:31:20|46.86|43.98|46.63|43.75|46.86|43.98|46.63|43.75|0
1652455890000|2022-05-13 15:31:30|46.72|43.84|46.59|43.71|46.72|43.84|46.59|43.71|0
1652455900000|2022-05-13 15:31:40|46.63|43.75|46.63|43.75|46.63|43.75|46.59|43.71|0
1652455910000|2022-05-13 15:31:50|46.59|43.71|46.54|43.66|46.59|43.71|46.54|43.66|0
1652455920000|2022-05-13 15:32:00|46.49|43.61|45.94|43.06|46.49|43.61|45.94|43.06|0
1652455930000|2022-05-13 15:32:10|45.9|43.02|45.85|42.97|45.9|43.02|45.85|42.97|0
1652455940000|2022-05-13 15:32:20|46.13|43.25|46.17|43.29|46.17|43.29|46.08|43.2|0
1652455950000|2022-05-13 15:32:30|46.22|43.34|46.31|43.43|46.31|43.43|46.22|43.34|0
1652455960000|2022-05-13 15:32:40|46.35|43.47|46.4|43.52|46.4|43.52|46.31|43.43|0
1652455970000|2022-05-13 15:32:50|46.49|43.61|46.82|43.94|46.82|43.94|46.49|43.61|0
1652455980000|2022-05-13 15:33:00|46.72|43.84|46.49|43.61|46.72|43.84|46.49|43.61|0
1652455990000|2022-05-13 15:33:10|46.63|43.75|46.72|43.84|46.72|43.84|46.63|43.75|0
1652456000000|2022-05-13 15:33:20|46.63|43.75|46.51|43.63|46.63|43.75|46.51|43.63|0
1652456010000|2022-05-13 15:33:30|46.58|43.7|46.45|43.57|46.58|43.7|46.45|43.57|0
1652456020000|2022-05-13 15:33:40|46.49|43.61|46.35|43.47|46.49|43.61|46.35|43.47|0
1652456030000|2022-05-13 15:33:50|46.31|43.43|46.31|43.43|46.35|43.47|46.31|43.43|0
1652456040000|2022-05-13 15:34:00|46.26|43.38|46.26|43.38|46.26|43.38|46.22|43.34|0
1652456050000|2022-05-13 15:34:10|46.22|43.34|46.26|43.38|46.26|43.38|46.17|43.29|0
1652456060000|2022-05-13 15:34:20|46.22|43.34|46.35|43.47|46.35|43.47|46.22|43.34|0
1652456070000|2022-05-13 15:34:30|46.4|43.52|46.31|43.43|46.4|43.52|46.31|43.43|0
1652456080000|2022-05-13 15:34:40|46.22|43.34|46.35|43.47|46.35|43.47|46.22|43.34|0
1652456090000|2022-05-13 15:34:50|46.4|43.52|46.35|43.47|46.45|43.57|46.35|43.47|0
1652456100000|2022-05-13 15:35:00|46.4|43.52|46.26|43.38|46.4|43.52|46.26|43.38|0
1652456110000|2022-05-13 15:35:10|46.12|43.24|46.31|43.43|46.31|43.43|46.12|43.24|0
1652456120000|2022-05-13 15:35:20|46.35|43.47|46.35|43.47|46.4|43.52|46.35|43.47|0
1652456130000|2022-05-13 15:35:30|46.31|43.43|46.35|43.47|46.4|43.52|46.31|43.43|0
1652456140000|2022-05-13 15:35:40|46.49|43.61|46.47|43.59|46.58|43.7|46.47|43.59|0
1652456150000|2022-05-13 15:35:50|46.35|43.47|46.45|43.57|46.45|43.57|46.35|43.47|0
1652456160000|2022-05-13 15:36:00|46.49|43.61|46.49|43.61|46.58|43.7|46.49|43.61|0
1652456170000|2022-05-13 15:36:10|46.54|43.66|46.49|43.61|46.54|43.66|46.49|43.61|0
1652456180000|2022-05-13 15:36:20|46.54|43.66|46.51|43.63|46.54|43.66|46.49|43.61|0
1652456190000|2022-05-13 15:36:30|46.54|43.66|46.63|43.75|46.63|43.75|46.49|43.61|0
1652456200000|2022-05-13 15:36:40|46.58|43.7|46.58|43.7|46.58|43.7|46.49|43.61|0
1652456210000|2022-05-13 15:36:50|46.54|43.66|46.63|43.75|46.63|43.75|46.54|43.66|0
1652456220000|2022-05-13 15:37:00|46.54|43.66|46.13|43.25|46.58|43.7|46.13|43.25|0
1652456230000|2022-05-13 15:37:10|46.18|43.3|46.22|43.34|46.22|43.34|46.18|43.3|0
1652456240000|2022-05-13 15:37:20|46.27|43.39|46.27|43.39|46.27|43.39|46.22|43.34|0
1652456250000|2022-05-13 15:37:30|46.31|43.43|46.41|43.53|46.41|43.53|46.31|43.43|0
1652456260000|2022-05-13 15:37:40|46.45|43.57|46.5|43.62|46.55|43.67|46.45|43.57|0
1652456270000|2022-05-13 15:37:50|46.45|43.57|46.36|43.48|46.45|43.57|46.36|43.48|0
1652456280000|2022-05-13 15:38:00|46.5|43.62|46.59|43.71|46.59|43.71|46.5|43.62|0
1652456290000|2022-05-13 15:38:10|46.45|43.57|46.36|43.48|46.45|43.57|46.36|43.48|0
1652456300000|2022-05-13 15:38:20|46.31|43.43|46.08|43.2|46.31|43.43|46.08|43.2|0
1652456310000|2022-05-13 15:38:30|45.99|43.11|46.18|43.3|46.18|43.3|45.99|43.11|0
1652456320000|2022-05-13 15:38:40|46.22|43.34|46.31|43.43|46.31|43.43|46.22|43.34|0
1652456330000|2022-05-13 15:38:50|46.36|43.48|46.41|43.53|46.41|43.53|46.36|43.48|0
1652456340000|2022-05-13 15:39:00|46.5|43.62|46.54|43.66|46.54|43.66|46.5|43.62|0
1652456350000|2022-05-13 15:39:10|46.52|43.64|46.5|43.62|46.54|43.66|46.5|43.62|0
1652456360000|2022-05-13 15:39:20|46.54|43.66|46.73|43.85|46.73|43.85|46.54|43.66|0
1652456370000|2022-05-13 15:39:30|46.64|43.76|46.64|43.76|46.64|43.76|46.54|43.66|0
1652456380000|2022-05-13 15:39:40|46.68|43.8|46.64|43.76|46.68|43.8|46.64|43.76|0
1652456390000|2022-05-13 15:39:50|46.68|43.8|46.5|43.62|46.68|43.8|46.5|43.62|0
1652456400000|2022-05-13 15:40:00|46.45|43.57|46.13|43.25|46.45|43.57|46.13|43.25|0
1652456410000|2022-05-13 15:40:10|46.04|43.16|45.9|43.02|46.08|43.2|45.9|43.02|0
1652456420000|2022-05-13 15:40:20|46.04|43.16|45.95|43.07|46.04|43.16|45.81|42.93|0
1652456430000|2022-05-13 15:40:30|45.86|42.98|45.81|42.93|45.86|42.98|45.81|42.93|0
1652456440000|2022-05-13 15:40:40|45.85|42.97|45.58|42.7|45.85|42.97|45.58|42.7|0
1652456450000|2022-05-13 15:40:50|45.54|42.66|45.45|42.57|45.54|42.66|45.45|42.57|0
1652456460000|2022-05-13 15:41:00|45.4|42.52|45.35|42.47|45.58|42.7|45.35|42.47|0
1652456470000|2022-05-13 15:41:10|45.31|42.43|45.4|42.52|45.4|42.52|45.31|42.43|0
1652456480000|2022-05-13 15:41:20|45.49|42.61|45.44|42.56|45.49|42.61|45.44|42.56|0
1652456490000|2022-05-13 15:41:30|45.63|42.75|45.72|42.84|45.72|42.84|45.58|42.7|0
1652456500000|2022-05-13 15:41:40|45.67|42.79|45.54|42.66|45.67|42.79|45.54|42.66|0
1652456510000|2022-05-13 15:41:50|45.49|42.61|45.4|42.52|45.49|42.61|45.4|42.52|0
1652456520000|2022-05-13 15:42:00|45.35|42.47|45.17|42.29|45.35|42.47|45.17|42.29|0
1652456530000|2022-05-13 15:42:10|45.08|42.2|45.13|42.25|45.22|42.34|45.08|42.2|0
1652456540000|2022-05-13 15:42:20|44.99|42.11|45.04|42.16|45.04|42.16|44.99|42.11|0
1652456550000|2022-05-13 15:42:30|45.13|42.25|45.54|42.66|45.54|42.66|45.13|42.25|0
1652456560000|2022-05-13 15:42:40|45.58|42.7|45.67|42.79|45.67|42.79|45.58|42.7|0
1652456570000|2022-05-13 15:42:50|45.63|42.75|45.63|42.75|45.63|42.75|45.58|42.7|0
1652456580000|2022-05-13 15:43:00|45.4|42.52|45.35|42.47|45.4|42.52|45.35|42.47|0
1652456590000|2022-05-13 15:43:10|45.26|42.38|45.54|42.66|45.54|42.66|45.26|42.38|0
1652456600000|2022-05-13 15:43:20|45.58|42.7|45.63|42.75|45.63|42.75|45.49|42.61|0
1652456610000|2022-05-13 15:43:30|45.72|42.84|45.63|42.75|45.72|42.84|45.63|42.75|0
1652456620000|2022-05-13 15:43:40|45.54|42.66|45.44|42.56|45.54|42.66|45.44|42.56|0
1652456630000|2022-05-13 15:43:50|45.4|42.52|45.31|42.43|45.49|42.61|45.31|42.43|0
1652456640000|2022-05-13 15:44:00|45.44|42.56|45.44|42.56|45.44|42.56|45.35|42.47|0
1652456650000|2022-05-13 15:44:10|45.58|42.7|45.58|42.7|45.63|42.75|45.58|42.7|0
1652456660000|2022-05-13 15:44:20|45.76|42.88|45.67|42.79|45.81|42.93|45.67|42.79|0
1652456670000|2022-05-13 15:44:30|45.63|42.75|45.58|42.7|45.63|42.75|45.58|42.7|0
1652456680000|2022-05-13 15:44:40|45.67|42.79|45.53|42.65|45.67|42.79|45.47|42.59|0
1652456690000|2022-05-13 15:44:50|45.58|42.7|45.76|42.88|45.76|42.88|45.58|42.7|0
1652456700000|2022-05-13 15:45:00|45.72|42.84|45.49|42.61|45.72|42.84|45.49|42.61|0
1652456710000|2022-05-13 15:45:10|45.63|42.75|45.58|42.7|45.63|42.75|45.58|42.7|0
1652456720000|2022-05-13 15:45:20|45.53|42.65|45.53|42.65|45.53|42.65|45.53|42.65|0
1652456730000|2022-05-13 15:45:30|45.63|42.75|45.58|42.7|45.63|42.75|45.51|42.63|0
1652456740000|2022-05-13 15:45:40|45.63|42.75|45.58|42.7|45.67|42.79|45.58|42.7|0
1652456750000|2022-05-13 15:45:50|45.63|42.75|45.49|42.61|45.63|42.75|45.49|42.61|0
1652456760000|2022-05-13 15:46:00|45.44|42.56|45.35|42.47|45.63|42.75|45.35|42.47|0
1652456770000|2022-05-13 15:46:10|45.31|42.43|45.17|42.29|45.31|42.43|45.17|42.29|0
1652456780000|2022-05-13 15:46:20|45.22|42.34|45.4|42.52|45.4|42.52|45.22|42.34|0
1652456790000|2022-05-13 15:46:30|45.35|42.47|45.17|42.29|45.35|42.47|45.17|42.29|0
1652456800000|2022-05-13 15:46:40|45.13|42.25|45.17|42.29|45.17|42.29|45.04|42.16|0
1652456810000|2022-05-13 15:46:50|45.26|42.38|45.35|42.47|45.35|42.47|45.26|42.38|0
1652456820000|2022-05-13 15:47:00|45.4|42.52|45.44|42.56|45.44|42.56|45.4|42.52|0
1652456830000|2022-05-13 15:47:10|45.4|42.52|45.42|42.54|45.53|42.65|45.4|42.52|0
1652456840000|2022-05-13 15:47:20|45.35|42.47|45.35|42.47|45.4|42.52|45.35|42.47|0
1652456850000|2022-05-13 15:47:30|45.26|42.38|45.22|42.34|45.26|42.38|45.22|42.34|0
1652456860000|2022-05-13 15:47:40|45.17|42.29|45.31|42.43|45.31|42.43|45.17|42.29|0
1652456870000|2022-05-13 15:47:50|45.35|42.47|45.44|42.56|45.44|42.56|45.35|42.47|0
1652456880000|2022-05-13 15:48:00|45.26|42.38|45.4|42.52|45.4|42.52|45.26|42.38|0
1652456890000|2022-05-13 15:48:10|45.46|42.58|45.4|42.52|45.53|42.65|45.4|42.52|0
1652456900000|2022-05-13 15:48:20|45.35|42.47|45.26|42.38|45.35|42.47|45.17|42.29|0
1652456910000|2022-05-13 15:48:30|45.22|42.34|45.26|42.38|45.31|42.43|45.22|42.34|0
1652456920000|2022-05-13 15:48:40|45.17|42.29|45.22|42.34|45.22|42.34|45.17|42.29|0
1652456930000|2022-05-13 15:48:50|45.17|42.29|45.22|42.34|45.22|42.34|45.13|42.25|0
1652456940000|2022-05-13 15:49:00|45.26|42.38|45.4|42.52|45.4|42.52|45.26|42.38|0
1652456950000|2022-05-13 15:49:10|45.49|42.61|45.51|42.63|45.53|42.65|45.49|42.61|0
1652456960000|2022-05-13 15:49:20|45.4|42.52|45.22|42.34|45.4|42.52|45.22|42.34|0
1652456970000|2022-05-13 15:49:30|45.26|42.38|45.35|42.47|45.35|42.47|45.26|42.38|0
1652456980000|2022-05-13 15:49:40|45.44|42.56|45.31|42.43|45.44|42.56|45.31|42.43|0
1652456990000|2022-05-13 15:49:50|45.35|42.47|45.35|42.47|45.4|42.52|45.35|42.47|0
1652457000000|2022-05-13 15:50:00|45.31|42.43|45.35|42.47|45.4|42.52|45.31|42.43|0
1652457010000|2022-05-13 15:50:10|45.22|42.34|45.44|42.56|45.44|42.56|45.22|42.34|0
1652457020000|2022-05-13 15:50:20|45.35|42.47|45.35|42.47|45.35|42.47|45.35|42.47|0
1652457030000|2022-05-13 15:50:30|45.44|42.56|45.4|42.52|45.44|42.56|45.31|42.43|0
1652457040000|2022-05-13 15:50:40|45.31|42.43|45.49|42.61|45.49|42.61|45.31|42.43|0
1652457050000|2022-05-13 15:50:50|45.58|42.7|45.53|42.65|45.62|42.74|45.53|42.65|0
1652457060000|2022-05-13 15:51:00|45.49|42.61|45.35|42.47|45.49|42.61|45.35|42.47|0
1652457070000|2022-05-13 15:51:10|45.62|42.74|45.67|42.79|45.67|42.79|45.62|42.74|0
1652457080000|2022-05-13 15:51:20|45.62|42.74|45.62|42.74|45.62|42.74|45.53|42.65|0
1652457090000|2022-05-13 15:51:30|45.67|42.79|45.94|43.06|45.94|43.06|45.67|42.79|0
1652457100000|2022-05-13 15:51:40|46.03|43.15|45.99|43.11|46.17|43.29|45.99|43.11|0
1652457110000|2022-05-13 15:51:50|45.94|43.06|45.85|42.97|46.03|43.15|45.85|42.97|0
1652457120000|2022-05-13 15:52:00|45.81|42.93|45.76|42.88|45.83|42.95|45.76|42.88|0
1652457130000|2022-05-13 15:52:10|45.85|42.97|45.99|43.11|45.99|43.11|45.81|42.93|0
1652457140000|2022-05-13 15:52:20|46.03|43.15|46.1|43.22|46.1|43.22|45.99|43.11|0
1652457150000|2022-05-13 15:52:30|46.13|43.25|46.17|43.29|46.22|43.34|46.13|43.25|0
1652457160000|2022-05-13 15:52:40|46.13|43.25|46.08|43.2|46.13|43.25|46.08|43.2|0
1652457170000|2022-05-13 15:52:50|46.03|43.15|45.99|43.11|46.03|43.15|45.99|43.11|0
1652457180000|2022-05-13 15:53:00|46.08|43.2|46.03|43.15|46.08|43.2|46.03|43.15|0
1652457190000|2022-05-13 15:53:10|46.08|43.2|46.08|43.2|46.13|43.25|46.08|43.2|0
1652457200000|2022-05-13 15:53:20|46.1|43.22|46.31|43.43|46.31|43.43|46.1|43.22|0
1652457210000|2022-05-13 15:53:30|46.26|43.38|46.31|43.43|46.36|43.48|46.26|43.38|0
1652457220000|2022-05-13 15:53:40|46.36|43.48|46.36|43.48|46.36|43.48|46.36|43.48|0
1652457230000|2022-05-13 15:53:50|46.31|43.43|46.26|43.38|46.31|43.43|46.26|43.38|0
1652457240000|2022-05-13 15:54:00|46.22|43.34|46.36|43.48|46.36|43.48|46.22|43.34|0
1652457250000|2022-05-13 15:54:10|46.4|43.52|46.38|43.5|46.4|43.52|46.35|43.47|0
1652457260000|2022-05-13 15:54:20|46.31|43.43|46.31|43.43|46.35|43.47|46.31|43.43|0
1652457270000|2022-05-13 15:54:30|46.35|43.47|46.4|43.52|46.4|43.52|46.33|43.45|0
1652457280000|2022-05-13 15:54:40|46.35|43.47|46.42|43.54|46.42|43.54|46.35|43.47|0
1652457290000|2022-05-13 15:54:50|46.45|43.57|46.49|43.61|46.54|43.66|46.45|43.57|0
1652457300000|2022-05-13 15:55:00|46.45|43.57|46.49|43.61|46.49|43.61|46.4|43.52|0
1652457310000|2022-05-13 15:55:10|46.45|43.57|46.45|43.57|46.45|43.57|46.45|43.57|0
1652457320000|2022-05-13 15:55:20|46.4|43.52|46.45|43.57|46.45|43.57|46.4|43.52|0
1652457330000|2022-05-13 15:55:30|46.49|43.61|46.35|43.47|46.49|43.61|46.35|43.47|0
1652457340000|2022-05-13 15:55:40|46.4|43.52|46.4|43.52|46.4|43.52|46.4|43.52|0
1652457350000|2022-05-13 15:55:50|46.45|43.57|46.35|43.47|46.45|43.57|46.35|43.47|0
1652457360000|2022-05-13 15:56:00|46.33|43.45|46.31|43.43|46.45|43.57|46.31|43.43|0
1652457370000|2022-05-13 15:56:10|46.26|43.38|46.22|43.34|46.31|43.43|46.22|43.34|0
1652457380000|2022-05-13 15:56:20|46.31|43.43|46.17|43.29|46.31|43.43|46.17|43.29|0
1652457390000|2022-05-13 15:56:30|46.26|43.38|46.12|43.24|46.31|43.43|46.12|43.24|0
1652457400000|2022-05-13 15:56:40|46.15|43.27|46.22|43.34|46.22|43.34|46.12|43.24|0
1652457410000|2022-05-13 15:56:50|46.15|43.27|46.17|43.29|46.17|43.29|46.15|43.27|0
1652457420000|2022-05-13 15:57:00|46.26|43.38|46.45|43.57|46.45|43.57|46.22|43.34|0
1652457430000|2022-05-13 15:57:10|46.4|43.52|46.45|43.57|46.45|43.57|46.4|43.52|0
1652457440000|2022-05-13 15:57:20|46.49|43.61|46.45|43.57|46.49|43.61|46.45|43.57|0
1652457450000|2022-05-13 15:57:30|46.51|43.63|46.35|43.47|46.51|43.63|46.35|43.47|0
1652457460000|2022-05-13 15:57:40|46.31|43.43|46.26|43.38|46.31|43.43|46.26|43.38|0
1652457470000|2022-05-13 15:57:50|46.22|43.34|46.35|43.47|46.4|43.52|46.22|43.34|0
1652457480000|2022-05-13 15:58:00|46.4|43.52|46.49|43.61|46.49|43.61|46.4|43.52|0
1652457490000|2022-05-13 15:58:10|46.54|43.66|46.58|43.7|46.58|43.7|46.54|43.66|0
1652457500000|2022-05-13 15:58:20|46.56|43.68|46.45|43.57|46.56|43.68|46.45|43.57|0
1652457510000|2022-05-13 15:58:30|46.35|43.47|46.4|43.52|46.45|43.57|46.35|43.47|0
1652457520000|2022-05-13 15:58:40|46.45|43.57|46.4|43.52|46.45|43.57|46.4|43.52|0
1652457530000|2022-05-13 15:58:50|46.45|43.57|46.42|43.54|46.45|43.57|46.42|43.54|0
1652457540000|2022-05-13 15:59:00|46.4|43.52|46.31|43.43|46.45|43.57|46.31|43.43|0
1652457550000|2022-05-13 15:59:10|46.26|43.38|46.31|43.43|46.35|43.47|46.26|43.38|0
1652457560000|2022-05-13 15:59:20|46.26|43.38|46.22|43.34|46.26|43.38|46.22|43.34|0
1652457570000|2022-05-13 15:59:30|46.17|43.29|46.12|43.24|46.17|43.29|46.12|43.24|0
1652457580000|2022-05-13 15:59:40|46.03|43.15|45.99|43.11|46.03|43.15|45.99|43.11|0
1652457590000|2022-05-13 15:59:50|46.08|43.2|46.12|43.24|46.17|43.29|46.08|43.2|0
1652457600000|2022-05-13 16:00:00|46.35|43.47|46.26|43.38|46.35|43.47|46.21|43.33|0
1652457610000|2022-05-13 16:00:10|46.31|43.43|46.26|43.38|46.31|43.43|46.21|43.33|0
1652457620000|2022-05-13 16:00:20|46.31|43.43|46.35|43.47|46.4|43.52|46.31|43.43|0
1652457630000|2022-05-13 16:00:30|46.45|43.57|46.31|43.43|46.45|43.57|46.31|43.43|0
1652457640000|2022-05-13 16:00:40|46.44|43.56|46.4|43.52|46.44|43.56|46.4|43.52|0
1652457650000|2022-05-13 16:00:50|46.44|43.56|46.31|43.43|46.44|43.56|46.31|43.43|0
1652457660000|2022-05-13 16:01:00|46.35|43.47|46.54|43.66|46.54|43.66|46.35|43.47|0
1652457670000|2022-05-13 16:01:10|46.49|43.61|46.61|43.73|46.63|43.75|46.49|43.61|0
1652457680000|2022-05-13 16:01:20|46.63|43.75|46.58|43.7|46.68|43.8|46.58|43.7|0
1652457690000|2022-05-13 16:01:30|46.54|43.66|46.44|43.56|46.54|43.66|46.44|43.56|0
1652457700000|2022-05-13 16:01:40|46.49|43.61|46.58|43.7|46.58|43.7|46.49|43.61|0
1652457710000|2022-05-13 16:01:50|46.63|43.75|46.54|43.66|46.65|43.77|46.54|43.66|0
1652457720000|2022-05-13 16:02:00|46.56|43.68|46.63|43.75|46.63|43.75|46.56|43.68|0
1652457730000|2022-05-13 16:02:10|46.58|43.7|46.63|43.75|46.63|43.75|46.58|43.7|0
1652457740000|2022-05-13 16:02:20|46.58|43.7|46.63|43.75|46.63|43.75|46.58|43.7|0
1652457750000|2022-05-13 16:02:30|46.68|43.8|46.63|43.75|46.68|43.8|46.63|43.75|0
1652457760000|2022-05-13 16:02:40|46.58|43.7|46.63|43.75|46.63|43.75|46.58|43.7|0
1652457770000|2022-05-13 16:02:50|46.58|43.7|46.54|43.66|46.58|43.7|46.54|43.66|0
1652457780000|2022-05-13 16:03:00|46.58|43.7|46.35|43.47|46.58|43.7|46.35|43.47|0
1652457790000|2022-05-13 16:03:10|46.31|43.43|46.26|43.38|46.31|43.43|46.26|43.38|0
1652457800000|2022-05-13 16:03:20|46.31|43.43|46.54|43.66|46.54|43.66|46.31|43.43|0
1652457810000|2022-05-13 16:03:30|46.58|43.7|46.63|43.75|46.63|43.75|46.58|43.7|0
1652457820000|2022-05-13 16:03:40|46.68|43.8|46.72|43.84|46.72|43.84|46.68|43.8|0
1652457830000|2022-05-13 16:03:50|46.86|43.98|46.81|43.93|46.86|43.98|46.81|43.93|0
1652457840000|2022-05-13 16:04:00|46.86|43.98|46.91|44.03|46.95|44.07|46.86|43.98|0
1652457850000|2022-05-13 16:04:10|46.95|44.07|46.93|44.05|46.95|44.07|46.86|43.98|0
1652457860000|2022-05-13 16:04:20|46.95|44.07|47|44.12|47|44.12|46.95|44.07|0
1652457870000|2022-05-13 16:04:30|47.09|44.21|47.14|44.26|47.14|44.26|47.09|44.21|0
1652457880000|2022-05-13 16:04:40|47.09|44.21|47.23|44.35|47.23|44.35|47.09|44.21|0
1652457890000|2022-05-13 16:04:50|47.19|44.31|47.19|44.31|47.19|44.31|47.19|44.31|0
1652457900000|2022-05-13 16:05:00|47.23|44.35|47.28|44.4|47.28|44.4|47.23|44.35|0
1652457910000|2022-05-13 16:05:10|47.37|44.49|47.33|44.45|47.37|44.49|47.28|44.4|0
1652457920000|2022-05-13 16:05:20|47.28|44.4|47.23|44.35|47.28|44.4|47.21|44.33|0
1652457930000|2022-05-13 16:05:30|47.19|44.31|47.28|44.4|47.28|44.4|47.19|44.31|0
1652457940000|2022-05-13 16:05:40|47.37|44.49|47.42|44.54|47.42|44.54|47.37|44.49|0
1652457950000|2022-05-13 16:05:50|47.47|44.59|47.47|44.59|47.51|44.63|47.47|44.59|0
1652457960000|2022-05-13 16:06:00|47.61|44.73|47.7|44.82|47.7|44.82|47.61|44.73|0
1652457970000|2022-05-13 16:06:10|47.75|44.87|47.65|44.77|47.8|44.92|47.65|44.77|0
1652457980000|2022-05-13 16:06:20|47.7|44.82|47.61|44.73|47.7|44.82|47.61|44.73|0
1652457990000|2022-05-13 16:06:30|47.65|44.77|47.56|44.68|47.65|44.77|47.56|44.68|0
1652458000000|2022-05-13 16:06:40|47.47|44.59|47.56|44.68|47.56|44.68|47.42|44.54|0
1652458010000|2022-05-13 16:06:50|47.61|44.73|47.65|44.77|47.65|44.77|47.61|44.73|0
1652458020000|2022-05-13 16:07:00|47.7|44.82|47.56|44.68|47.7|44.82|47.47|44.59|0
1652458030000|2022-05-13 16:07:10|47.61|44.73|47.65|44.77|47.65|44.77|47.61|44.73|0
1652458040000|2022-05-13 16:07:20|47.7|44.82|47.75|44.87|47.75|44.87|47.7|44.82|0
1652458050000|2022-05-13 16:07:30|47.8|44.92|47.8|44.92|47.84|44.96|47.8|44.92|0
1652458060000|2022-05-13 16:07:40|47.84|44.96|47.89|45.01|47.96|45.08|47.84|44.96|0
1652458070000|2022-05-13 16:07:50|47.98|45.1|48.03|45.15|48.03|45.15|47.98|45.1|0
1652458080000|2022-05-13 16:08:00|48.08|45.2|48.13|45.25|48.13|45.25|48.08|45.2|0
1652458090000|2022-05-13 16:08:10|48.03|45.15|47.89|45.01|48.03|45.15|47.89|45.01|0
1652458100000|2022-05-13 16:08:20|47.94|45.06|47.98|45.1|47.98|45.1|47.89|45.01|0
1652458110000|2022-05-13 16:08:30|48.03|45.15|48.13|45.25|48.13|45.25|48.03|45.15|0
1652458120000|2022-05-13 16:08:40|48.17|45.29|48.13|45.25|48.17|45.29|48.13|45.25|0
1652458130000|2022-05-13 16:08:50|48.08|45.2|48.13|45.25|48.13|45.25|48.08|45.2|0
1652458140000|2022-05-13 16:09:00|48.17|45.29|48.22|45.34|48.22|45.34|48.17|45.29|0
1652458150000|2022-05-13 16:09:10|48.27|45.39|48.32|45.44|48.32|45.44|48.27|45.39|0
1652458160000|2022-05-13 16:09:20|48.27|45.39|48.32|45.44|48.32|45.44|48.17|45.29|0
1652458170000|2022-05-13 16:09:30|48.27|45.39|48.32|45.44|48.32|45.44|48.27|45.39|0
1652458180000|2022-05-13 16:09:40|48.36|45.48|48.32|45.44|48.36|45.48|48.27|45.39|0
1652458190000|2022-05-13 16:09:50|48.41|45.53|48.51|45.63|48.51|45.63|48.41|45.53|0
1652458200000|2022-05-13 16:10:00|48.55|45.67|48.55|45.67|48.55|45.67|48.51|45.63|0
1652458210000|2022-05-13 16:10:10|48.6|45.72|48.55|45.67|48.6|45.72|48.55|45.67|0
1652458220000|2022-05-13 16:10:20|48.51|45.63|48.41|45.53|48.51|45.63|48.41|45.53|0
1652458230000|2022-05-13 16:10:30|48.36|45.48|48.46|45.58|48.46|45.58|48.36|45.48|0
1652458240000|2022-05-13 16:10:40|48.41|45.53|48.36|45.48|48.41|45.53|48.36|45.48|0
1652458250000|2022-05-13 16:10:50|48.32|45.44|48.17|45.29|48.32|45.44|48.17|45.29|0
1652458260000|2022-05-13 16:11:00|48.32|45.44|48.08|45.2|48.32|45.44|48.08|45.2|0
1652458270000|2022-05-13 16:11:10|48.22|45.34|48.17|45.29|48.22|45.34|48.17|45.29|0
1652458280000|2022-05-13 16:11:20|48.13|45.25|48.13|45.25|48.13|45.25|48.13|45.25|0
1652458290000|2022-05-13 16:11:30|48.17|45.29|48.17|45.29|48.17|45.29|48.17|45.29|0
1652458310000|2022-05-13 16:11:50|48.32|45.44|48.36|45.48|48.36|45.48|48.32|45.44|0
1652458320000|2022-05-13 16:12:00|48.41|45.53|48.51|45.63|48.51|45.63|48.41|45.53|0
1652458330000|2022-05-13 16:12:10|48.55|45.67|48.74|45.86|48.74|45.86|48.55|45.67|0
1652458340000|2022-05-13 16:12:20|48.7|45.82|48.74|45.86|48.74|45.86|48.7|45.82|0
1652458350000|2022-05-13 16:12:30|48.79|45.91|48.84|45.96|48.84|45.96|48.79|45.91|0
1652458360000|2022-05-13 16:12:40|48.79|45.91|48.84|45.96|48.84|45.96|48.79|45.91|0
1652458380000|2022-05-13 16:13:00|48.89|46.01|49.22|46.34|49.22|46.34|48.89|46.01|0
1652458400000|2022-05-13 16:13:20|49.13|46.25|49.08|46.2|49.13|46.25|49.08|46.2|0
1652458410000|2022-05-13 16:13:30|49.13|46.25|49.13|46.25|49.13|46.25|49.08|46.2|0
1652458420000|2022-05-13 16:13:40|49.08|46.2|49.18|46.3|49.18|46.3|49.08|46.2|0
1652458430000|2022-05-13 16:13:50|49.22|46.34|49.22|46.34|49.22|46.34|49.18|46.3|0
1652458440000|2022-05-13 16:14:00|49.32|46.44|49.32|46.44|49.37|46.49|49.32|46.44|0
1652458450000|2022-05-13 16:14:10|49.42|46.54|49.37|46.49|49.42|46.54|49.37|46.49|0
1652458460000|2022-05-13 16:14:20|49.27|46.39|49.22|46.34|49.27|46.39|49.22|46.34|0
1652458470000|2022-05-13 16:14:30|49.18|46.3|49.1|46.22|49.18|46.3|49.08|46.2|0
1652458480000|2022-05-13 16:14:40|49.18|46.3|49.03|46.15|49.18|46.3|49.03|46.15|0
1652458490000|2022-05-13 16:14:50|48.98|46.1|48.89|46.01|48.98|46.1|48.89|46.01|0
1652458500000|2022-05-13 16:15:00|48.84|45.96|48.74|45.86|48.84|45.96|48.74|45.86|0
1652458510000|2022-05-13 16:15:10|48.7|45.82|48.7|45.82|48.74|45.86|48.7|45.82|0
1652458520000|2022-05-13 16:15:20|48.79|45.91|48.7|45.82|48.79|45.91|48.7|45.82|0
1652458530000|2022-05-13 16:15:30|48.79|45.91|48.89|46.01|48.89|46.01|48.79|45.91|0
1652458540000|2022-05-13 16:15:40|48.84|45.96|48.84|45.96|48.89|46.01|48.84|45.96|0
1652458550000|2022-05-13 16:15:50|48.89|46.01|48.89|46.01|48.89|46.01|48.84|45.96|0
1652458560000|2022-05-13 16:16:00|48.94|46.06|48.98|46.1|48.98|46.1|48.94|46.06|0
1652458570000|2022-05-13 16:16:10|49.03|46.15|49.08|46.2|49.08|46.2|49.03|46.15|0
1652458580000|2022-05-13 16:16:20|48.98|46.1|48.98|46.1|48.98|46.1|48.98|46.1|0
1652458590000|2022-05-13 16:16:30|48.93|46.05|49.03|46.15|49.03|46.15|48.93|46.05|0
1652458600000|2022-05-13 16:16:40|49.08|46.2|49.03|46.15|49.08|46.2|49.03|46.15|0
1652458610000|2022-05-13 16:16:50|48.98|46.1|48.93|46.05|48.98|46.1|48.93|46.05|0
1652458620000|2022-05-13 16:17:00|48.98|46.1|48.98|46.1|48.98|46.1|48.93|46.05|0
1652458630000|2022-05-13 16:17:10|48.96|46.08|49.03|46.15|49.03|46.15|48.96|46.08|0
1652458640000|2022-05-13 16:17:20|48.98|46.1|48.93|46.05|48.98|46.1|48.93|46.05|0
1652458650000|2022-05-13 16:17:30|48.84|45.96|48.84|45.96|48.84|45.96|48.79|45.91|0
1652458660000|2022-05-13 16:17:40|48.89|46.01|48.89|46.01|48.93|46.05|48.89|46.01|0
1652458670000|2022-05-13 16:17:50|48.84|45.96|48.74|45.86|48.84|45.96|48.74|45.86|0
1652458680000|2022-05-13 16:18:00|48.69|45.81|48.65|45.77|48.69|45.81|48.65|45.77|0
1652458690000|2022-05-13 16:18:10|48.6|45.72|48.69|45.81|48.69|45.81|48.6|45.72|0
1652458700000|2022-05-13 16:18:20|48.74|45.86|48.74|45.86|48.74|45.86|48.69|45.81|0
1652458710000|2022-05-13 16:18:30|48.69|45.81|48.65|45.77|48.69|45.81|48.6|45.72|0
1652458720000|2022-05-13 16:18:40|48.6|45.72|48.55|45.67|48.6|45.72|48.55|45.67|0
1652458730000|2022-05-13 16:18:50|48.6|45.72|48.53|45.65|48.6|45.72|48.53|45.65|0
1652458740000|2022-05-13 16:19:00|48.55|45.67|48.46|45.58|48.6|45.72|48.46|45.58|0
1652458750000|2022-05-13 16:19:10|48.41|45.53|48.5|45.62|48.5|45.62|48.41|45.53|0
1652458760000|2022-05-13 16:19:20|48.46|45.58|48.36|45.48|48.46|45.58|48.36|45.48|0
1652458770000|2022-05-13 16:19:30|48.31|45.43|48.31|45.43|48.36|45.48|48.31|45.43|0
1652458780000|2022-05-13 16:19:40|48.26|45.38|48.26|45.38|48.26|45.38|48.26|45.38|0
1652458790000|2022-05-13 16:19:50|48.22|45.34|48.17|45.29|48.24|45.36|48.17|45.29|0
1652458800000|2022-05-13 16:20:00|48.12|45.24|48.22|45.34|48.22|45.34|48.12|45.24|0
1652458810000|2022-05-13 16:20:10|48.17|45.29|48.46|45.58|48.46|45.58|48.17|45.29|0
1652458820000|2022-05-13 16:20:20|48.36|45.48|48.26|45.38|48.36|45.48|48.26|45.38|0
1652458830000|2022-05-13 16:20:30|48.31|45.43|48.26|45.38|48.33|45.45|48.22|45.34|0
1652458840000|2022-05-13 16:20:40|48.31|45.43|48.26|45.38|48.31|45.43|48.26|45.38|0
1652458850000|2022-05-13 16:20:50|48.22|45.34|48.22|45.34|48.22|45.34|48.22|45.34|0
1652458860000|2022-05-13 16:21:00|48.17|45.29|48.17|45.29|48.17|45.29|48.17|45.29|0
1652458870000|2022-05-13 16:21:10|48.26|45.38|48.17|45.29|48.31|45.43|48.17|45.29|0
1652458880000|2022-05-13 16:21:20|48.12|45.24|47.89|45.01|48.12|45.24|47.89|45.01|0
1652458890000|2022-05-13 16:21:30|48.07|45.19|47.89|45.01|48.07|45.19|47.79|44.91|0
1652458900000|2022-05-13 16:21:40|47.84|44.96|47.84|44.96|47.84|44.96|47.79|44.91|0
1652458910000|2022-05-13 16:21:50|47.89|45.01|47.98|45.1|47.98|45.1|47.89|45.01|0
1652458920000|2022-05-13 16:22:00|48.03|45.15|47.84|44.96|48.03|45.15|47.84|44.96|0
1652458930000|2022-05-13 16:22:10|47.88|45|47.88|45|47.88|45|47.84|44.96|0
1652458940000|2022-05-13 16:22:20|47.74|44.86|47.84|44.96|47.84|44.96|47.74|44.86|0
1652458950000|2022-05-13 16:22:30|47.88|45|47.74|44.86|47.88|45|47.74|44.86|0
1652458960000|2022-05-13 16:22:40|47.79|44.91|47.74|44.86|47.84|44.96|47.74|44.86|0
1652458970000|2022-05-13 16:22:50|47.65|44.77|47.74|44.86|47.74|44.86|47.65|44.77|0
1652458980000|2022-05-13 16:23:00|47.7|44.82|47.7|44.82|47.7|44.82|47.7|44.82|0
1652458990000|2022-05-13 16:23:10|47.74|44.86|47.65|44.77|47.74|44.86|47.65|44.77|0
1652459000000|2022-05-13 16:23:20|47.74|44.86|47.74|44.86|47.79|44.91|47.74|44.86|0
1652459010000|2022-05-13 16:23:30|47.79|44.91|47.74|44.86|47.79|44.91|47.74|44.86|0
1652459020000|2022-05-13 16:23:40|47.7|44.82|47.6|44.72|47.7|44.82|47.6|44.72|0
1652459030000|2022-05-13 16:23:50|47.55|44.67|47.37|44.49|47.55|44.67|47.37|44.49|0
1652459040000|2022-05-13 16:24:00|47.46|44.58|47.6|44.72|47.6|44.72|47.46|44.58|0
1652459050000|2022-05-13 16:24:10|47.55|44.67|47.65|44.77|47.65|44.77|47.55|44.67|0
1652459060000|2022-05-13 16:24:20|47.7|44.82|47.37|44.49|47.7|44.82|47.37|44.49|0
1652459070000|2022-05-13 16:24:30|47.46|44.58|47.51|44.63|47.51|44.63|47.46|44.58|0
1652459080000|2022-05-13 16:24:40|47.46|44.58|47.55|44.67|47.55|44.67|47.46|44.58|0
1652459090000|2022-05-13 16:24:50|47.6|44.72|47.7|44.82|47.7|44.82|47.6|44.72|0
1652459100000|2022-05-13 16:25:00|47.46|44.58|47.46|44.58|47.46|44.58|47.46|44.58|0
1652459110000|2022-05-13 16:25:10|47.37|44.49|47.04|44.16|47.37|44.49|47.04|44.16|0
1652459120000|2022-05-13 16:25:20|46.95|44.07|47.04|44.16|47.04|44.16|46.95|44.07|0
1652459130000|2022-05-13 16:25:30|47.15|44.27|47.23|44.35|47.27|44.39|47.15|44.27|0
1652459140000|2022-05-13 16:25:40|47.2|44.32|47.04|44.16|47.2|44.32|47.04|44.16|0
1652459150000|2022-05-13 16:25:50|46.99|44.11|47.04|44.16|47.09|44.21|46.99|44.11|0
1652459160000|2022-05-13 16:26:00|47.13|44.25|46.99|44.11|47.13|44.25|46.99|44.11|0
1652459170000|2022-05-13 16:26:10|46.95|44.07|46.95|44.07|46.99|44.11|46.9|44.02|0
1652459180000|2022-05-13 16:26:20|46.88|44|46.81|43.93|46.88|44|46.81|43.93|0
1652459190000|2022-05-13 16:26:30|46.85|43.97|46.85|43.97|46.85|43.97|46.81|43.93|0
1652459200000|2022-05-13 16:26:40|46.9|44.02|46.99|44.11|46.99|44.11|46.9|44.02|0
1652459210000|2022-05-13 16:26:50|46.95|44.07|46.9|44.02|46.95|44.07|46.9|44.02|0
1652459220000|2022-05-13 16:27:00|46.81|43.93|46.76|43.88|46.81|43.93|46.76|43.88|0
1652459230000|2022-05-13 16:27:10|46.85|43.97|46.9|44.02|46.9|44.02|46.85|43.97|0
1652459240000|2022-05-13 16:27:20|46.85|43.97|46.81|43.93|46.85|43.97|46.81|43.93|0
1652459250000|2022-05-13 16:27:30|46.76|43.88|46.81|43.93|46.85|43.97|46.71|43.83|0
1652459260000|2022-05-13 16:27:40|46.85|43.97|46.81|43.93|46.85|43.97|46.81|43.93|0
1652459270000|2022-05-13 16:27:50|46.85|43.97|46.85|43.97|46.87|43.99|46.85|43.97|0
1652459280000|2022-05-13 16:28:00|46.92|44.04|46.99|44.11|47.04|44.16|46.92|44.04|0
1652459290000|2022-05-13 16:28:10|47.04|44.16|47.18|44.3|47.22|44.34|47.04|44.16|0
1652459300000|2022-05-13 16:28:20|47.22|44.34|47.22|44.34|47.22|44.34|47.18|44.3|0
1652459310000|2022-05-13 16:28:30|47.37|44.49|47.41|44.53|47.46|44.58|47.37|44.49|0
1652459320000|2022-05-13 16:28:40|47.32|44.44|47.22|44.34|47.32|44.44|47.22|44.34|0
1652459330000|2022-05-13 16:28:50|47.27|44.39|47.41|44.53|47.41|44.53|47.27|44.39|0
1652459340000|2022-05-13 16:29:00|47.46|44.58|47.41|44.53|47.51|44.63|47.41|44.53|0
1652459350000|2022-05-13 16:29:10|47.36|44.48|47.46|44.58|47.46|44.58|47.36|44.48|0
1652459360000|2022-05-13 16:29:20|47.51|44.63|47.36|44.48|47.51|44.63|47.36|44.48|0
1652459370000|2022-05-13 16:29:30|47.46|44.58|47.55|44.67|47.55|44.67|47.46|44.58|0
1652459380000|2022-05-13 16:29:40|47.57|44.69|47.6|44.72|47.6|44.72|47.57|44.69|0
1652459390000|2022-05-13 16:29:50|47.65|44.77|47.65|44.77|47.65|44.77|47.6|44.72|0
1652459400000|2022-05-13 16:30:00|47.69|44.81|47.69|44.81|47.69|44.81|47.69|44.81|0
1652459410000|2022-05-13 16:30:10|47.74|44.86|47.79|44.91|47.83|44.95|47.74|44.86|0
1652459420000|2022-05-13 16:30:20|47.83|44.95|47.88|45|47.9|45.02|47.83|44.95|0
1652459430000|2022-05-13 16:30:30|47.83|44.95|47.81|44.93|47.83|44.95|47.79|44.91|0
1652459440000|2022-05-13 16:30:40|47.79|44.91|47.83|44.95|47.83|44.95|47.79|44.91|0
1652459450000|2022-05-13 16:30:50|47.88|45|47.93|45.05|47.93|45.05|47.88|45|0
1652459460000|2022-05-13 16:31:00|48.02|45.14|48.02|45.14|48.02|45.14|48.02|45.14|0
1652459470000|2022-05-13 16:31:10|48.12|45.24|47.98|45.1|48.21|45.33|47.93|45.05|0
1652459480000|2022-05-13 16:31:20|48.07|45.19|48.02|45.14|48.12|45.24|48.02|45.14|0
1652459490000|2022-05-13 16:31:30|48.12|45.24|48.26|45.38|48.26|45.38|48.12|45.24|0
1652459500000|2022-05-13 16:31:40|48.31|45.43|48.31|45.43|48.36|45.48|48.31|45.43|0
1652459510000|2022-05-13 16:31:50|48.36|45.48|48.31|45.43|48.36|45.48|48.21|45.33|0
1652459520000|2022-05-13 16:32:00|48.36|45.48|48.36|45.48|48.36|45.48|48.31|45.43|0
1652459530000|2022-05-13 16:32:10|48.4|45.52|48.36|45.48|48.4|45.52|48.36|45.48|0
1652459540000|2022-05-13 16:32:20|48.26|45.38|48.31|45.43|48.31|45.43|48.26|45.38|0
1652459550000|2022-05-13 16:32:30|48.36|45.48|48.31|45.43|48.36|45.48|48.31|45.43|0
1652459560000|2022-05-13 16:32:40|48.4|45.52|48.36|45.48|48.4|45.52|48.31|45.43|0
1652459570000|2022-05-13 16:32:50|48.4|45.52|48.45|45.57|48.45|45.57|48.36|45.48|0
1652459580000|2022-05-13 16:33:00|49.19|46.31|49.19|46.31|49.23|46.35|49.19|46.31|0
1652459590000|2022-05-13 16:33:10|49.23|46.35|48.86|45.98|49.23|46.35|48.22|45.34|0
1652459600000|2022-05-13 16:33:20|48.91|46.03|49.01|46.13|49.01|46.13|48.91|46.03|0
1652459610000|2022-05-13 16:33:30|48.96|46.08|49.01|46.13|49.01|46.13|48.96|46.08|0
1652459620000|2022-05-13 16:33:40|48.91|46.03|48.67|45.79|48.91|46.03|48.67|45.79|0
1652459630000|2022-05-13 16:33:50|48.72|45.84|48.54|45.66|48.82|45.94|48.54|45.66|0
1652459640000|2022-05-13 16:34:00|48.44|45.56|47.51|44.63|48.44|45.56|47.51|44.63|0
1652459650000|2022-05-13 16:34:10|47.64|44.76|47.78|44.9|47.78|44.9|47.6|44.72|0
1652459660000|2022-05-13 16:34:20|47.68|44.8|47.03|44.15|47.68|44.8|47.03|44.15|0
1652459670000|2022-05-13 16:34:30|47.12|44.24|47.22|44.34|47.22|44.34|47.12|44.24|0
1652459680000|2022-05-13 16:34:40|47.31|44.43|47.22|44.34|47.36|44.48|47.22|44.34|0
1652459690000|2022-05-13 16:34:50|47.17|44.29|47.12|44.24|47.17|44.29|47.12|44.24|0
1652459700000|2022-05-13 16:35:00|47.08|44.2|47.17|44.29|47.17|44.29|47.08|44.2|0
1652459710000|2022-05-13 16:35:10|47.12|44.24|47.17|44.29|47.17|44.29|47.03|44.15|0
1652459720000|2022-05-13 16:35:20|47.12|44.24|47.03|44.15|47.12|44.24|47.03|44.15|0
1652459730000|2022-05-13 16:35:30|47.08|44.2|47.12|44.24|47.12|44.24|47.08|44.2|0
1652459740000|2022-05-13 16:35:40|47.03|44.15|47.31|44.43|47.36|44.48|47.03|44.15|0
1652459750000|2022-05-13 16:35:50|47.22|44.34|47.12|44.24|47.22|44.34|47.12|44.24|0
1652459760000|2022-05-13 16:36:00|47.17|44.29|47.17|44.29|47.22|44.34|47.17|44.29|0
1652459770000|2022-05-13 16:36:10|47.26|44.38|47.22|44.34|47.26|44.38|47.22|44.34|0
1652459780000|2022-05-13 16:36:20|47.17|44.29|47.22|44.34|47.22|44.34|47.17|44.29|0
1652459790000|2022-05-13 16:36:30|47.17|44.29|47.22|44.34|47.26|44.38|47.17|44.29|0
1652459800000|2022-05-13 16:36:40|47.17|44.29|47.36|44.48|47.36|44.48|47.17|44.29|0
1652459810000|2022-05-13 16:36:50|47.31|44.43|47.31|44.43|47.31|44.43|47.31|44.43|0
1652459820000|2022-05-13 16:37:00|47.26|44.38|47.31|44.43|47.31|44.43|47.26|44.38|0
1652459830000|2022-05-13 16:37:10|47.36|44.48|47.36|44.48|47.36|44.48|47.31|44.43|0
1652459840000|2022-05-13 16:37:20|47.4|44.52|47.36|44.48|47.4|44.52|47.36|44.48|0
1652459850000|2022-05-13 16:37:30|47.38|44.5|47.36|44.48|47.4|44.52|47.36|44.48|0
1652459860000|2022-05-13 16:37:40|47.26|44.38|47.26|44.38|47.26|44.38|47.22|44.34|0
1652459870000|2022-05-13 16:37:50|47.22|44.34|47.26|44.38|47.26|44.38|47.17|44.29|0
1652459880000|2022-05-13 16:38:00|47.31|44.43|47.31|44.43|47.31|44.43|47.26|44.38|0
1652459890000|2022-05-13 16:38:10|47.36|44.48|47.36|44.48|47.4|44.52|47.36|44.48|0
1652459900000|2022-05-13 16:38:20|47.4|44.52|47.22|44.34|47.4|44.52|47.22|44.34|0
1652459910000|2022-05-13 16:38:30|47.17|44.29|47.17|44.29|47.22|44.34|47.17|44.29|0
1652459920000|2022-05-13 16:38:40|47.12|44.24|47.22|44.34|47.22|44.34|47.12|44.24|0
1652459930000|2022-05-13 16:38:50|47.17|44.29|47.22|44.34|47.22|44.34|47.17|44.29|0
1652459940000|2022-05-13 16:39:00|47.17|44.29|47.22|44.34|47.22|44.34|47.14|44.26|0
1652459950000|2022-05-13 16:39:10|47.14|44.26|47.12|44.24|47.17|44.29|47.12|44.24|0
1652459960000|2022-05-13 16:39:20|47.17|44.29|47.26|44.38|47.26|44.38|47.17|44.29|0
1652459970000|2022-05-13 16:39:30|47.22|44.34|47.17|44.29|47.22|44.34|47.17|44.29|0
1652459980000|2022-05-13 16:39:40|47.22|44.34|47.22|44.34|47.22|44.34|47.22|44.34|0
1652459990000|2022-05-13 16:39:50|47.26|44.38|47.26|44.38|47.31|44.43|47.26|44.38|0
1652460000000|2022-05-13 16:40:00|47.22|44.34|47.22|44.34|47.26|44.38|47.22|44.34|0
1652460010000|2022-05-13 16:40:10|47.17|44.29|47.22|44.34|47.22|44.34|47.17|44.29|0
1652460020000|2022-05-13 16:40:20|47.12|44.24|47.17|44.29|47.17|44.29|47.12|44.24|0
1652460030000|2022-05-13 16:40:30|47.26|44.38|47.26|44.38|47.26|44.38|47.26|44.38|0
1652460040000|2022-05-13 16:40:40|47.31|44.43|47.4|44.52|47.45|44.57|47.31|44.43|0
1652460050000|2022-05-13 16:40:50|47.36|44.48|47.36|44.48|47.36|44.48|47.26|44.38|0
1652460060000|2022-05-13 16:41:00|47.4|44.52|47.4|44.52|47.4|44.52|47.4|44.52|0
1652460070000|2022-05-13 16:41:10|47.45|44.57|47.45|44.57|47.45|44.57|47.4|44.52|0
1652460080000|2022-05-13 16:41:20|47.54|44.66|47.59|44.71|47.59|44.71|47.54|44.66|0
1652460090000|2022-05-13 16:41:30|47.64|44.76|47.59|44.71|47.64|44.76|47.59|44.71|0
1652460100000|2022-05-13 16:41:40|47.64|44.76|47.54|44.66|47.64|44.76|47.54|44.66|0
1652460110000|2022-05-13 16:41:50|47.5|44.62|47.59|44.71|47.59|44.71|47.5|44.62|0
1652460120000|2022-05-13 16:42:00|47.64|44.76|47.64|44.76|47.69|44.81|47.59|44.71|0
1652460130000|2022-05-13 16:42:10|47.59|44.71|47.64|44.76|47.64|44.76|47.59|44.71|0
1652460140000|2022-05-13 16:42:20|47.61|44.73|47.59|44.71|47.64|44.76|47.59|44.71|0
1652460150000|2022-05-13 16:42:30|47.54|44.66|47.59|44.71|47.59|44.71|47.54|44.66|0
1652460160000|2022-05-13 16:42:40|47.64|44.76|47.59|44.71|47.64|44.76|47.59|44.71|0
1652460170000|2022-05-13 16:42:50|47.64|44.76|47.64|44.76|47.64|44.76|47.64|44.76|0
1652460180000|2022-05-13 16:43:00|47.59|44.71|47.64|44.76|47.64|44.76|47.59|44.71|0
1652460190000|2022-05-13 16:43:10|47.59|44.71|47.54|44.66|47.59|44.71|47.54|44.66|0
1652460200000|2022-05-13 16:43:20|47.5|44.62|47.59|44.71|47.59|44.71|47.5|44.62|0
1652460210000|2022-05-13 16:43:30|47.54|44.66|47.26|44.38|47.54|44.66|47.26|44.38|0
1652460220000|2022-05-13 16:43:40|47.21|44.33|47.36|44.48|47.36|44.48|47.17|44.29|0
1652460230000|2022-05-13 16:43:50|47.45|44.57|47.35|44.47|47.45|44.57|47.35|44.47|0
1652460240000|2022-05-13 16:44:00|47.4|44.52|47.45|44.57|47.5|44.62|47.4|44.52|0
1652460250000|2022-05-13 16:44:10|47.5|44.62|47.45|44.57|47.5|44.62|47.45|44.57|0
1652460260000|2022-05-13 16:44:20|47.4|44.52|47.31|44.43|47.4|44.52|47.31|44.43|0
1652460270000|2022-05-13 16:44:30|47.21|44.33|47.12|44.24|47.21|44.33|47.07|44.19|0
1652460280000|2022-05-13 16:44:40|47.17|44.29|47.07|44.19|47.17|44.29|47.07|44.19|0
1652460290000|2022-05-13 16:44:50|47.03|44.15|46.89|44.01|47.03|44.15|46.89|44.01|0
1652460300000|2022-05-13 16:45:00|46.98|44.1|46.79|43.91|46.98|44.1|46.79|43.91|0
1652460310000|2022-05-13 16:45:10|46.61|43.73|46.65|43.77|46.7|43.82|46.61|43.73|0
1652460320000|2022-05-13 16:45:20|46.61|43.73|46.7|43.82|46.7|43.82|46.61|43.73|0
1652460330000|2022-05-13 16:45:30|46.61|43.73|46.51|43.63|46.61|43.73|46.47|43.59|0
1652460340000|2022-05-13 16:45:40|46.49|43.61|46.47|43.59|46.49|43.61|46.42|43.54|0
1652460350000|2022-05-13 16:45:50|46.42|43.54|46.47|43.59|46.47|43.59|46.37|43.49|0
1652460360000|2022-05-13 16:46:00|46.56|43.68|46.75|43.87|46.75|43.87|46.56|43.68|0
1652460370000|2022-05-13 16:46:10|46.89|44.01|46.81|43.93|46.89|44.01|46.79|43.91|0
1652460380000|2022-05-13 16:46:20|46.79|43.91|46.89|44.01|46.89|44.01|46.79|43.91|0
1652460390000|2022-05-13 16:46:30|46.98|44.1|47.03|44.15|47.07|44.19|46.98|44.1|0
1652460400000|2022-05-13 16:46:40|46.98|44.1|46.98|44.1|46.98|44.1|46.89|44.01|0
1652460410000|2022-05-13 16:46:50|46.93|44.05|46.84|43.96|46.93|44.05|46.84|43.96|0
1652460420000|2022-05-13 16:47:00|46.7|43.82|46.56|43.68|46.7|43.82|46.56|43.68|0
1652460430000|2022-05-13 16:47:10|46.47|43.59|46.37|43.49|46.47|43.59|46.37|43.49|0
1652460450000|2022-05-13 16:47:30|46.47|43.59|46.56|43.68|46.56|43.68|46.47|43.59|0
1652460460000|2022-05-13 16:47:40|46.47|43.59|46.3|43.42|46.47|43.59|46.3|43.42|0
1652460470000|2022-05-13 16:47:50|46.33|43.45|46.37|43.49|46.37|43.49|46.28|43.4|0
1652460480000|2022-05-13 16:48:00|46.23|43.35|46.37|43.49|46.37|43.49|46.23|43.35|0
1652460490000|2022-05-13 16:48:10|46.42|43.54|46.47|43.59|46.56|43.68|46.42|43.54|0
1652460500000|2022-05-13 16:48:20|46.51|43.63|46.47|43.59|46.51|43.63|46.47|43.59|0
1652460510000|2022-05-13 16:48:30|46.37|43.49|46.4|43.52|46.47|43.59|46.37|43.49|0
1652460520000|2022-05-13 16:48:40|46.42|43.54|46.23|43.35|46.42|43.54|46.23|43.35|0
1652460530000|2022-05-13 16:48:50|46.14|43.26|46.19|43.31|46.23|43.35|46.14|43.26|0
1652460540000|2022-05-13 16:49:00|46.14|43.26|46.14|43.26|46.14|43.26|46.1|43.22|0
1652460550000|2022-05-13 16:49:10|46.1|43.22|46|43.12|46.1|43.22|46|43.12|0
1652460560000|2022-05-13 16:49:20|45.96|43.08|46.05|43.17|46.05|43.17|45.91|43.03|0
1652460570000|2022-05-13 16:49:30|46|43.12|45.89|43.01|46|43.12|45.87|42.99|0
1652460580000|2022-05-13 16:49:40|45.91|43.03|46|43.12|46|43.12|45.91|43.03|0
1652460590000|2022-05-13 16:49:50|46.03|43.15|46.54|43.66|46.54|43.66|45.91|43.03|0
1652460600000|2022-05-13 16:50:00|46.49|43.61|46.4|43.52|46.49|43.61|46.4|43.52|0
1652460610000|2022-05-13 16:50:10|46.22|43.34|45.85|42.97|46.22|43.34|45.85|42.97|0
1652460620000|2022-05-13 16:50:20|45.8|42.92|45.71|42.83|45.8|42.92|45.62|42.74|0
1652460630000|2022-05-13 16:50:30|45.53|42.65|45.39|42.51|45.58|42.7|45.39|42.51|0
1652460640000|2022-05-13 16:50:40|45.3|42.42|45.53|42.65|45.53|42.65|45.3|42.42|0
1652460650000|2022-05-13 16:50:50|45.49|42.61|45.49|42.61|45.49|42.61|45.39|42.51|0
1652460660000|2022-05-13 16:51:00|45.44|42.56|45.3|42.42|45.44|42.56|45.3|42.42|0
1652460670000|2022-05-13 16:51:10|45.26|42.38|45.39|42.51|45.39|42.51|45.21|42.33|0
1652460680000|2022-05-13 16:51:20|45.37|42.49|45.21|42.33|45.37|42.49|45.21|42.33|0
1652460690000|2022-05-13 16:51:30|45.19|42.31|45.3|42.42|45.3|42.42|45.19|42.31|0
1652460700000|2022-05-13 16:51:40|45.28|42.4|45.39|42.51|45.39|42.51|45.28|42.4|0
1652460710000|2022-05-13 16:51:50|45.3|42.42|45.21|42.33|45.3|42.42|45.21|42.33|0
1652460720000|2022-05-13 16:52:00|45.12|42.24|44.9|42.02|45.12|42.24|44.9|42.02|0
1652460730000|2022-05-13 16:52:10|44.81|41.93|44.76|41.88|44.9|42.02|44.76|41.88|0
1652460740000|2022-05-13 16:52:20|44.81|41.93|44.72|41.84|44.81|41.93|44.72|41.84|0
1652460750000|2022-05-13 16:52:30|44.67|41.79|44.49|41.61|44.67|41.79|44.49|41.61|0
1652460760000|2022-05-13 16:52:40|44.54|41.66|44.63|41.75|44.63|41.75|44.54|41.66|0
1652460770000|2022-05-13 16:52:50|44.58|41.7|44.76|41.88|44.76|41.88|44.58|41.7|0
1652460780000|2022-05-13 16:53:00|44.81|41.93|45.03|42.15|45.03|42.15|44.81|41.93|0
1652460790000|2022-05-13 16:53:10|45.01|42.13|45.21|42.33|45.21|42.33|44.94|42.06|0
1652460800000|2022-05-13 16:53:20|45.26|42.38|45.35|42.47|45.35|42.47|45.26|42.38|0
1652460810000|2022-05-13 16:53:30|45.3|42.42|45.26|42.38|45.35|42.47|45.26|42.38|0
1652460820000|2022-05-13 16:53:40|45.17|42.29|45.26|42.38|45.26|42.38|45.17|42.29|0
1652460830000|2022-05-13 16:53:50|45.21|42.33|45.26|42.38|45.26|42.38|45.21|42.33|0
1652460840000|2022-05-13 16:54:00|45.21|42.33|45.03|42.15|45.21|42.33|45.03|42.15|0
1652460850000|2022-05-13 16:54:10|44.99|42.11|45.17|42.29|45.17|42.29|44.99|42.11|0
1652460860000|2022-05-13 16:54:20|45.21|42.33|45.26|42.38|45.26|42.38|45.21|42.33|0
1652460870000|2022-05-13 16:54:30|45.39|42.51|45.39|42.51|45.39|42.51|45.35|42.47|0
1652460880000|2022-05-13 16:54:40|45.37|42.49|45.35|42.47|45.39|42.51|45.35|42.47|0
1652460890000|2022-05-13 16:54:50|45.39|42.51|45.39|42.51|45.39|42.51|45.35|42.47|0
1652460900000|2022-05-13 16:55:00|45.35|42.47|45.39|42.51|45.44|42.56|45.35|42.47|0
1652460910000|2022-05-13 16:55:10|45.44|42.56|45.67|42.79|45.71|42.83|45.44|42.56|0
1652460920000|2022-05-13 16:55:20|45.71|42.83|45.76|42.88|45.76|42.88|45.62|42.74|0
1652460930000|2022-05-13 16:55:30|45.8|42.92|45.85|42.97|45.85|42.97|45.8|42.92|0
1652460940000|2022-05-13 16:55:40|45.89|43.01|45.89|43.01|45.94|43.06|45.85|42.97|0
1652460950000|2022-05-13 16:55:50|45.94|43.06|45.94|43.06|45.99|43.11|45.94|43.06|0
1652460960000|2022-05-13 16:56:00|45.89|43.01|46.08|43.2|46.08|43.2|45.89|43.01|0
1652460970000|2022-05-13 16:56:10|46.12|43.24|46.08|43.2|46.12|43.24|46.08|43.2|0
1652460980000|2022-05-13 16:56:20|46.12|43.24|46.03|43.15|46.12|43.24|46.03|43.15|0
1652460990000|2022-05-13 16:56:30|46.12|43.24|46.17|43.29|46.17|43.29|46.12|43.24|0
1652461000000|2022-05-13 16:56:40|46.12|43.24|46.35|43.47|46.35|43.47|46.12|43.24|0
1652461010000|2022-05-13 16:56:50|46.45|43.57|46.45|43.57|46.45|43.57|46.35|43.47|0
1652461020000|2022-05-13 16:57:00|46.35|43.47|46.22|43.34|46.35|43.47|46.17|43.29|0
1652461030000|2022-05-13 16:57:10|46.17|43.29|46.17|43.29|46.17|43.29|46.12|43.24|0
1652461040000|2022-05-13 16:57:20|46.12|43.24|46.12|43.24|46.17|43.29|46.12|43.24|0
1652461050000|2022-05-13 16:57:30|46.17|43.29|46.17|43.29|46.26|43.38|46.17|43.29|0
1652461060000|2022-05-13 16:57:40|46.26|43.38|46.4|43.52|46.4|43.52|46.17|43.29|0
1652461070000|2022-05-13 16:57:50|46.35|43.47|46.33|43.45|46.35|43.47|46.26|43.38|0
1652461080000|2022-05-13 16:58:00|46.31|43.43|46.4|43.52|46.4|43.52|46.31|43.43|0
1652461090000|2022-05-13 16:58:10|46.45|43.57|46.4|43.52|46.45|43.57|46.4|43.52|0
1652461100000|2022-05-13 16:58:20|46.35|43.47|46.26|43.38|46.35|43.47|46.26|43.38|0
1652461110000|2022-05-13 16:58:30|46.31|43.43|46.12|43.24|46.31|43.43|46.12|43.24|0
1652461120000|2022-05-13 16:58:40|46.17|43.29|46.08|43.2|46.17|43.29|46.08|43.2|0
1652461130000|2022-05-13 16:58:50|46.17|43.29|46.17|43.29|46.17|43.29|46.17|43.29|0
1652461140000|2022-05-13 16:59:00|46.26|43.38|46.26|43.38|46.26|43.38|46.21|43.33|0
1652461150000|2022-05-13 16:59:10|46.12|43.24|46.12|43.24|46.12|43.24|46.08|43.2|0
1652461160000|2022-05-13 16:59:20|46.17|43.29|46.21|43.33|46.21|43.33|46.12|43.24|0
1652461170000|2022-05-13 16:59:30|46.28|43.4|46.26|43.38|46.28|43.4|46.26|43.38|0
1652461180000|2022-05-13 16:59:40|46.28|43.4|46.26|43.38|46.35|43.47|46.26|43.38|0
1652461190000|2022-05-13 16:59:50|46.21|43.33|46.4|43.52|46.4|43.52|46.21|43.33|0
1652461200000|2022-05-13 17:00:00|46.45|43.57|46.54|43.66|46.54|43.66|46.45|43.57|0
1652461210000|2022-05-13 17:00:10|46.63|43.75|46.68|43.8|46.68|43.8|46.63|43.75|0
1652461220000|2022-05-13 17:00:20|46.72|43.84|46.77|43.89|46.77|43.89|46.68|43.8|0
1652461230000|2022-05-13 17:00:30|46.82|43.94|46.96|44.08|46.96|44.08|46.82|43.94|0
1652461240000|2022-05-13 17:00:40|46.86|43.98|46.91|44.03|46.91|44.03|46.86|43.98|0
1652461250000|2022-05-13 17:00:50|46.96|44.08|46.96|44.08|47|44.12|46.96|44.08|0
1652461260000|2022-05-13 17:01:00|47.05|44.17|47|44.12|47.1|44.22|47|44.12|0
1652461270000|2022-05-13 17:01:10|46.96|44.08|46.91|44.03|47|44.12|46.91|44.03|0
1652461280000|2022-05-13 17:01:20|46.96|44.08|47|44.12|47.05|44.17|46.96|44.08|0
1652461290000|2022-05-13 17:01:30|47.05|44.17|47.1|44.22|47.1|44.22|47.05|44.17|0
1652461300000|2022-05-13 17:01:40|47.05|44.17|47.05|44.17|47.05|44.17|47.05|44.17|0
1652461310000|2022-05-13 17:01:50|47|44.12|47.14|44.26|47.14|44.26|47|44.12|0
1652461320000|2022-05-13 17:02:00|47.19|44.31|47.07|44.19|47.19|44.31|47.07|44.19|0
1652461330000|2022-05-13 17:02:10|47.05|44.17|46.95|44.07|47.05|44.17|46.91|44.03|0
1652461340000|2022-05-13 17:02:20|47|44.12|46.91|44.03|47|44.12|46.91|44.03|0
1652461350000|2022-05-13 17:02:30|46.77|43.89|46.82|43.94|46.86|43.98|46.77|43.89|0
1652461360000|2022-05-13 17:02:40|46.72|43.84|46.72|43.84|46.72|43.84|46.68|43.8|0
1652461370000|2022-05-13 17:02:50|46.77|43.89|46.82|43.94|46.82|43.94|46.77|43.89|0
1652461380000|2022-05-13 17:03:00|46.72|43.84|46.82|43.94|46.82|43.94|46.72|43.84|0
1652461390000|2022-05-13 17:03:10|46.68|43.8|46.4|43.52|46.68|43.8|46.4|43.52|0
1652461400000|2022-05-13 17:03:20|46.35|43.47|46.17|43.29|46.35|43.47|46.12|43.24|0
1652461410000|2022-05-13 17:03:30|46.12|43.24|46.17|43.29|46.17|43.29|46.12|43.24|0
1652461420000|2022-05-13 17:03:40|46.26|43.38|46.35|43.47|46.35|43.47|46.21|43.33|0
1652461430000|2022-05-13 17:03:50|46.4|43.52|46.44|43.56|46.44|43.56|46.35|43.47|0
1652461440000|2022-05-13 17:04:00|46.4|43.52|46.58|43.7|46.58|43.7|46.4|43.52|0
1652461450000|2022-05-13 17:04:10|46.63|43.75|46.81|43.93|46.81|43.93|46.63|43.75|0
1652461460000|2022-05-13 17:04:20|46.86|43.98|46.86|43.98|46.91|44.03|46.86|43.98|0
1652461470000|2022-05-13 17:04:30|46.91|44.03|46.72|43.84|46.91|44.03|46.72|43.84|0
1652461480000|2022-05-13 17:04:40|46.68|43.8|46.72|43.84|46.72|43.84|46.68|43.8|0
1652461490000|2022-05-13 17:04:50|46.7|43.82|46.68|43.8|46.7|43.82|46.68|43.8|0
1652461500000|2022-05-13 17:05:00|46.54|43.66|46.4|43.52|46.58|43.7|46.4|43.52|0
1652461510000|2022-05-13 17:05:10|46.44|43.56|46.3|43.42|46.44|43.56|46.26|43.38|0
1652461520000|2022-05-13 17:05:20|46.4|43.52|46.21|43.33|46.49|43.61|46.21|43.33|0
1652461530000|2022-05-13 17:05:30|46.17|43.29|45.98|43.1|46.17|43.29|45.89|43.01|0
1652461540000|2022-05-13 17:05:40|46.07|43.19|45.98|43.1|46.12|43.24|45.98|43.1|0
1652461550000|2022-05-13 17:05:50|45.8|42.92|45.75|42.87|45.85|42.97|45.75|42.87|0
1652461560000|2022-05-13 17:06:00|45.85|42.97|45.89|43.01|45.98|43.1|45.85|42.97|0
1652461570000|2022-05-13 17:06:10|45.85|42.97|45.85|42.97|45.85|42.97|45.8|42.92|0
1652461580000|2022-05-13 17:06:20|45.94|43.06|45.94|43.06|45.94|43.06|45.94|43.06|0
1652461590000|2022-05-13 17:06:30|45.98|43.1|46.26|43.38|46.26|43.38|45.98|43.1|0
1652461600000|2022-05-13 17:06:40|46.23|43.35|46.03|43.15|46.23|43.35|46.03|43.15|0
1652461610000|2022-05-13 17:06:50|45.98|43.1|45.85|42.97|45.98|43.1|45.85|42.97|0
1652461620000|2022-05-13 17:07:00|45.75|42.87|45.66|42.78|45.75|42.87|45.66|42.78|0
1652461630000|2022-05-13 17:07:10|45.71|42.83|45.62|42.74|45.71|42.83|45.62|42.74|0
1652461640000|2022-05-13 17:07:20|45.66|42.78|45.62|42.74|45.68|42.8|45.62|42.74|0
1652461650000|2022-05-13 17:07:30|45.57|42.69|45.53|42.65|45.57|42.69|45.53|42.65|0
1652461660000|2022-05-13 17:07:40|45.57|42.69|45.48|42.6|45.57|42.69|45.48|42.6|0
1652461670000|2022-05-13 17:07:50|45.53|42.65|45.53|42.65|45.53|42.65|45.53|42.65|0
1652461680000|2022-05-13 17:08:00|45.62|42.74|45.84|42.96|45.84|42.96|45.62|42.74|0
1652461690000|2022-05-13 17:08:10|45.89|43.01|45.98|43.1|45.98|43.1|45.89|43.01|0
1652461700000|2022-05-13 17:08:20|46.03|43.15|45.84|42.96|46.03|43.15|45.84|42.96|0
1652461710000|2022-05-13 17:08:30|45.8|42.92|45.66|42.78|45.8|42.92|45.66|42.78|0
1652461720000|2022-05-13 17:08:40|45.71|42.83|45.71|42.83|45.71|42.83|45.66|42.78|0
1652461730000|2022-05-13 17:08:50|45.62|42.74|45.75|42.87|45.84|42.96|45.62|42.74|0
1652461740000|2022-05-13 17:09:00|45.8|42.92|45.84|42.96|45.84|42.96|45.8|42.92|0
1652461750000|2022-05-13 17:09:10|45.8|42.92|45.8|42.92|45.8|42.92|45.75|42.87|0
1652461760000|2022-05-13 17:09:20|45.89|43.01|45.75|42.87|45.94|43.06|45.75|42.87|0
1652461770000|2022-05-13 17:09:30|45.8|42.92|45.71|42.83|45.8|42.92|45.66|42.78|0
1652461780000|2022-05-13 17:09:40|45.66|42.78|45.8|42.92|45.8|42.92|45.66|42.78|0
1652461790000|2022-05-13 17:09:50|45.71|42.83|45.8|42.92|45.8|42.92|45.66|42.78|0
1652461800000|2022-05-13 17:10:00|45.75|42.87|45.84|42.96|45.84|42.96|45.75|42.87|0
1652461810000|2022-05-13 17:10:10|45.75|42.87|45.66|42.78|45.8|42.92|45.66|42.78|0
1652461820000|2022-05-13 17:10:20|45.62|42.74|45.57|42.69|45.66|42.78|45.57|42.69|0
1652461830000|2022-05-13 17:10:30|45.52|42.64|45.41|42.53|45.52|42.64|45.41|42.53|0
1652461840000|2022-05-13 17:10:40|45.43|42.55|45.3|42.42|45.43|42.55|45.3|42.42|0
1652461850000|2022-05-13 17:10:50|45.39|42.51|45.43|42.55|45.43|42.55|45.39|42.51|0
1652461860000|2022-05-13 17:11:00|45.57|42.69|45.71|42.83|45.75|42.87|45.57|42.69|0
1652461870000|2022-05-13 17:11:10|45.75|42.87|46.12|43.24|46.12|43.24|45.71|42.83|0
1652461880000|2022-05-13 17:11:20|46.03|43.15|46.07|43.19|46.07|43.19|46.03|43.15|0
1652461890000|2022-05-13 17:11:30|46.03|43.15|46.03|43.15|46.03|43.15|46.03|43.15|0
1652461900000|2022-05-13 17:11:40|45.93|43.05|45.66|42.78|45.93|43.05|45.66|42.78|0
1652461910000|2022-05-13 17:11:50|45.57|42.69|45.52|42.64|45.59|42.71|45.52|42.64|0
1652461920000|2022-05-13 17:12:00|45.39|42.51|45.71|42.83|45.71|42.83|45.39|42.51|0
1652461930000|2022-05-13 17:12:10|45.61|42.73|45.66|42.78|45.71|42.83|45.61|42.73|0
1652461940000|2022-05-13 17:12:20|45.75|42.87|45.93|43.05|45.93|43.05|45.75|42.87|0
1652461950000|2022-05-13 17:12:30|45.84|42.96|45.84|42.96|45.89|43.01|45.84|42.96|0
1652461960000|2022-05-13 17:12:40|45.75|42.87|46.03|43.15|46.03|43.15|45.75|42.87|0
1652461970000|2022-05-13 17:12:50|45.93|43.05|45.89|43.01|46.03|43.15|45.89|43.01|0
1652461980000|2022-05-13 17:13:00|45.84|42.96|45.84|42.96|45.93|43.05|45.84|42.96|0
1652461990000|2022-05-13 17:13:10|45.8|42.92|45.66|42.78|45.8|42.92|45.66|42.78|0
1652462000000|2022-05-13 17:13:20|45.75|42.87|45.71|42.83|45.75|42.87|45.71|42.83|0
1652462010000|2022-05-13 17:13:30|45.75|42.87|45.84|42.96|45.89|43.01|45.75|42.87|0
1652462020000|2022-05-13 17:13:40|45.93|43.05|45.98|43.1|45.98|43.1|45.93|43.05|0
1652462030000|2022-05-13 17:13:50|46.03|43.15|46.03|43.15|46.03|43.15|45.98|43.1|0
1652462040000|2022-05-13 17:14:00|45.98|43.1|45.89|43.01|45.98|43.1|45.84|42.96|0
1652462050000|2022-05-13 17:14:10|45.98|43.1|45.98|43.1|45.98|43.1|45.98|43.1|0
1652462060000|2022-05-13 17:14:20|46.03|43.15|45.22|42.34|46.03|43.15|45.22|42.34|0
1652462070000|2022-05-13 17:14:30|45.27|42.39|45.2|42.32|45.27|42.39|45.11|42.23|0
1652462080000|2022-05-13 17:14:40|45.25|42.37|45.29|42.41|45.29|42.41|45.25|42.37|0
1652462090000|2022-05-13 17:14:50|45.34|42.46|45.52|42.64|45.52|42.64|45.34|42.46|0
1652462100000|2022-05-13 17:15:00|45.34|42.46|45.34|42.46|45.34|42.46|45.25|42.37|0
1652462110000|2022-05-13 17:15:10|45.25|42.37|45.29|42.41|45.29|42.41|45.11|42.23|0
1652462120000|2022-05-13 17:15:20|45.25|42.37|45.29|42.41|45.29|42.41|45.25|42.37|0
1652462130000|2022-05-13 17:15:30|45.16|42.28|45.16|42.28|45.16|42.28|45.06|42.18|0
1652462140000|2022-05-13 17:15:40|45.11|42.23|44.95|42.07|45.11|42.23|44.95|42.07|0
1652462150000|2022-05-13 17:15:50|44.88|42|44.61|41.73|44.88|42|44.61|41.73|0
1652462160000|2022-05-13 17:16:00|44.57|41.69|44.61|41.73|44.61|41.73|44.52|41.64|0
1652462170000|2022-05-13 17:16:10|44.7|41.82|44.93|42.05|44.93|42.05|44.7|41.82|0
1652462180000|2022-05-13 17:16:20|44.97|42.09|45.25|42.37|45.25|42.37|44.97|42.09|0
1652462190000|2022-05-13 17:16:30|45.11|42.23|44.97|42.09|45.15|42.27|44.97|42.09|0
1652462200000|2022-05-13 17:16:40|44.88|42|44.79|41.91|44.88|42|44.79|41.91|0
1652462210000|2022-05-13 17:16:50|44.7|41.82|44.61|41.73|44.7|41.82|44.61|41.73|0
1652462220000|2022-05-13 17:17:00|44.9|42.02|45.11|42.23|45.11|42.23|44.9|42.02|0
1652462230000|2022-05-13 17:17:10|45.15|42.27|45.15|42.27|45.15|42.27|44.97|42.09|0
1652462240000|2022-05-13 17:17:20|45.11|42.23|45.15|42.27|45.15|42.27|45.11|42.23|0
1652462250000|2022-05-13 17:17:30|45.11|42.23|45.11|42.23|45.11|42.23|45.11|42.23|0
1652462260000|2022-05-13 17:17:40|45.15|42.27|44.88|42|45.15|42.27|44.88|42|0
1652462270000|2022-05-13 17:17:50|44.93|42.05|44.75|41.87|44.93|42.05|44.75|41.87|0
1652462280000|2022-05-13 17:18:00|44.79|41.91|44.88|42|44.88|42|44.79|41.91|0
1652462290000|2022-05-13 17:18:10|44.79|41.91|44.68|41.8|44.79|41.91|44.68|41.8|0
1652462300000|2022-05-13 17:18:20|44.7|41.82|44.48|41.6|44.7|41.82|44.48|41.6|0
1652462310000|2022-05-13 17:18:30|44.57|41.69|44.48|41.6|44.57|41.69|44.48|41.6|0
1652462320000|2022-05-13 17:18:40|44.57|41.69|44.48|41.6|44.57|41.69|44.48|41.6|0
1652462330000|2022-05-13 17:18:50|44.52|41.64|44.7|41.82|44.7|41.82|44.52|41.64|0
1652462340000|2022-05-13 17:19:00|44.66|41.78|44.66|41.78|44.79|41.91|44.66|41.78|0
1652462350000|2022-05-13 17:19:10|44.54|41.66|44.43|41.55|44.54|41.66|44.43|41.55|0
1652462360000|2022-05-13 17:19:20|44.39|41.51|44.43|41.55|44.5|41.62|44.39|41.51|0
1652462370000|2022-05-13 17:19:30|44.48|41.6|44.3|41.42|44.48|41.6|44.3|41.42|0
1652462380000|2022-05-13 17:19:40|44.25|41.37|44.3|41.42|44.3|41.42|44.21|41.33|0
1652462390000|2022-05-13 17:19:50|44.43|41.55|44.39|41.51|44.48|41.6|44.39|41.51|0
1652462400000|2022-05-13 17:20:00|44.34|41.46|44.39|41.51|44.52|41.64|44.34|41.46|0
1652462410000|2022-05-13 17:20:10|44.48|41.6|44.43|41.55|44.48|41.6|44.43|41.55|0
1652462420000|2022-05-13 17:20:20|44.39|41.51|44.3|41.42|44.39|41.51|44.3|41.42|0
1652462430000|2022-05-13 17:20:30|44.25|41.37|44.12|41.24|44.25|41.37|44.12|41.24|0
1652462440000|2022-05-13 17:20:40|44.07|41.19|43.72|40.84|44.07|41.19|43.72|40.84|0
1652462450000|2022-05-13 17:20:50|43.76|40.88|43.76|40.88|43.76|40.88|43.72|40.84|0
1652462460000|2022-05-13 17:21:00|43.72|40.84|43.81|40.93|43.81|40.93|43.72|40.84|0
1652462470000|2022-05-13 17:21:10|43.67|40.79|44.07|41.19|44.07|41.19|43.67|40.79|0
1652462480000|2022-05-13 17:21:20|44.12|41.24|44.16|41.28|44.16|41.28|44.07|41.19|0
1652462490000|2022-05-13 17:21:30|44.25|41.37|44.12|41.24|44.25|41.37|44.12|41.24|0
1652462500000|2022-05-13 17:21:40|44.16|41.28|44.19|41.07|44.21|41.33|44.15|41.03|0
1652462510000|2022-05-13 17:21:50|44.28|41.16|44.02|40.9|44.28|41.16|44.02|40.9|0
1652462520000|2022-05-13 17:22:00|43.97|40.85|44.02|40.9|44.1|40.98|43.97|40.85|0
1652462530000|2022-05-13 17:22:10|43.97|40.85|44.06|40.94|44.06|40.94|43.97|40.85|0
1652462540000|2022-05-13 17:22:20|44.02|40.9|44.06|40.94|44.15|41.03|44.02|40.9|0
1652462550000|2022-05-13 17:22:30|44.02|40.9|43.97|40.85|44.02|40.9|43.97|40.85|0
1652462560000|2022-05-13 17:22:40|43.93|40.81|43.93|40.81|43.93|40.81|43.88|40.76|0
1652462570000|2022-05-13 17:22:50|43.97|40.85|44.06|40.94|44.06|40.94|43.97|40.85|0
1652462580000|2022-05-13 17:23:00|44.1|40.98|44.13|41.01|44.19|41.07|44.1|40.98|0
1652462590000|2022-05-13 17:23:10|44.24|41.12|44.46|41.34|44.46|41.34|44.24|41.12|0
1652462600000|2022-05-13 17:23:20|44.64|41.52|44.55|41.43|44.64|41.52|44.55|41.43|0
1652462610000|2022-05-13 17:23:30|44.53|41.41|44.64|41.52|44.64|41.52|44.53|41.41|0
1652462620000|2022-05-13 17:23:40|44.66|41.54|44.71|41.59|44.71|41.59|44.66|41.54|0
1652462630000|2022-05-13 17:23:50|44.66|41.54|44.64|41.52|44.73|41.61|44.64|41.52|0
1652462640000|2022-05-13 17:24:00|44.69|41.57|44.64|41.52|44.69|41.57|44.6|41.48|0
1652462650000|2022-05-13 17:24:10|44.6|41.48|44.82|41.7|44.82|41.7|44.6|41.48|0
1652462660000|2022-05-13 17:24:20|44.78|41.66|44.82|41.7|44.96|41.84|44.78|41.66|0
1652462670000|2022-05-13 17:24:30|44.69|41.57|44.73|41.61|44.73|41.61|44.64|41.52|0
1652462680000|2022-05-13 17:24:40|44.77|41.65|44.91|41.79|44.91|41.79|44.73|41.61|0
1652462690000|2022-05-13 17:24:50|44.96|41.84|44.96|41.84|44.96|41.84|44.86|41.74|0
1652462700000|2022-05-13 17:25:00|45|41.88|44.98|41.86|45|41.88|44.96|41.84|0
1652462710000|2022-05-13 17:25:10|45.05|41.93|44.96|41.84|45.05|41.93|44.96|41.84|0
1652462720000|2022-05-13 17:25:20|44.95|41.83|45|41.88|45|41.88|44.93|41.81|0
1652462730000|2022-05-13 17:25:30|44.95|41.83|45.05|41.93|45.05|41.93|44.95|41.83|0
1652462740000|2022-05-13 17:25:40|45.09|41.97|45.18|42.06|45.18|42.06|45.09|41.97|0
1652462750000|2022-05-13 17:25:50|45.14|42.02|45.23|42.11|45.23|42.11|45.14|42.02|0
1652462760000|2022-05-13 17:26:00|45.18|42.06|45.27|42.15|45.27|42.15|45.18|42.06|0
1652462770000|2022-05-13 17:26:10|45.41|42.29|45.32|42.2|45.45|42.33|45.32|42.2|0
1652462780000|2022-05-13 17:26:20|45.27|42.15|45.32|42.2|45.32|42.2|45.27|42.15|0
1652462790000|2022-05-13 17:26:30|45.23|42.11|45.18|42.06|45.32|42.2|45.18|42.06|0
1652462800000|2022-05-13 17:26:40|45.09|41.97|45.14|42.02|45.23|42.11|45.09|41.97|0
1652462810000|2022-05-13 17:26:50|45.18|42.06|45.23|42.11|45.23|42.11|45.18|42.06|0
1652462820000|2022-05-13 17:27:00|45.09|41.97|45.09|41.97|45.09|41.97|44.95|41.83|0
1652462830000|2022-05-13 17:27:10|45|41.88|45|41.88|45|41.88|44.95|41.83|0
1652462840000|2022-05-13 17:27:20|44.91|41.79|44.86|41.74|44.91|41.79|44.82|41.7|0
1652462850000|2022-05-13 17:27:30|44.82|41.7|44.64|41.52|44.82|41.7|44.64|41.52|0
1652462860000|2022-05-13 17:27:40|44.59|41.47|44.59|41.47|44.59|41.47|44.5|41.38|0
1652462870000|2022-05-13 17:27:50|44.55|41.43|44.53|41.41|44.59|41.47|44.46|41.34|0
1652462880000|2022-05-13 17:28:00|44.64|41.52|44.77|41.65|44.77|41.65|44.64|41.52|0
1652462890000|2022-05-13 17:28:10|44.73|41.61|44.68|41.56|44.82|41.7|44.68|41.56|0
1652462900000|2022-05-13 17:28:20|44.59|41.47|44.46|41.34|44.59|41.47|44.46|41.34|0
1652462910000|2022-05-13 17:28:30|44.41|41.29|44.24|41.12|44.41|41.29|44.24|41.12|0
1652462920000|2022-05-13 17:28:40|44.41|41.29|44.5|41.38|44.5|41.38|44.41|41.29|0
1652462930000|2022-05-13 17:28:50|44.55|41.43|44.55|41.43|44.55|41.43|44.5|41.38|0
1652462940000|2022-05-13 17:29:00|44.59|41.47|44.55|41.43|44.59|41.47|44.41|41.29|0
1652462950000|2022-05-13 17:29:10|44.68|41.56|44.59|41.47|44.68|41.56|44.55|41.43|0
1652462960000|2022-05-13 17:29:20|44.64|41.52|44.41|41.29|44.64|41.52|44.41|41.29|0
1652462970000|2022-05-13 17:29:30|44.46|41.34|44.41|41.29|44.46|41.34|44.37|41.25|0
1652462980000|2022-05-13 17:29:40|44.37|41.25|44.37|41.25|44.41|41.29|44.37|41.25|0
1652462990000|2022-05-13 17:29:50|44.44|41.32|44.24|41.12|44.44|41.32|44.24|41.12|0
1652463000000|2022-05-13 17:30:00|44.46|41.34|44.5|41.38|44.5|41.38|44.41|41.29|0
1652463010000|2022-05-13 17:30:10|44.55|41.43|44.5|41.38|44.64|41.52|44.5|41.38|0
1652463020000|2022-05-13 17:30:20|44.46|41.34|44.46|41.34|44.5|41.38|44.46|41.34|0
1652463030000|2022-05-13 17:30:30|44.41|41.29|44.35|41.23|44.46|41.34|44.35|41.23|0
1652463040000|2022-05-13 17:30:40|44.55|41.43|44.55|41.43|44.55|41.43|44.5|41.38|0
1652463050000|2022-05-13 17:30:50|44.59|41.47|44.55|41.43|44.59|41.47|44.55|41.43|0
1652463060000|2022-05-13 17:31:00|44.64|41.52|44.68|41.56|44.68|41.56|44.64|41.52|0
1652463070000|2022-05-13 17:31:10|44.59|41.47|44.59|41.47|44.59|41.47|44.55|41.43|0
1652463080000|2022-05-13 17:31:20|44.55|41.43|44.28|41.16|44.55|41.43|44.28|41.16|0
1652463090000|2022-05-13 17:31:30|44.24|41.12|44.15|41.03|44.24|41.12|44.15|41.03|0
1652463100000|2022-05-13 17:31:40|44.28|41.16|44.37|41.25|44.39|41.27|44.28|41.16|0
1652463110000|2022-05-13 17:31:50|44.32|41.2|44.24|41.12|44.32|41.2|44.24|41.12|0
1652463120000|2022-05-13 17:32:00|44.32|41.2|44.32|41.2|44.32|41.2|44.32|41.2|0
1652463130000|2022-05-13 17:32:10|44.37|41.25|44.68|41.56|44.68|41.56|44.37|41.25|0
1652463140000|2022-05-13 17:32:20|44.73|41.61|44.7|41.58|44.73|41.61|44.64|41.52|0
1652463150000|2022-05-13 17:32:30|44.64|41.52|44.64|41.52|44.68|41.56|44.64|41.52|0
1652463160000|2022-05-13 17:32:40|44.73|41.61|44.73|41.61|44.73|41.61|44.73|41.61|0
1652463170000|2022-05-13 17:32:50|44.68|41.56|44.77|41.65|44.77|41.65|44.68|41.56|0
1652463180000|2022-05-13 17:33:00|44.68|41.56|44.95|41.83|44.95|41.83|44.68|41.56|0
1652463190000|2022-05-13 17:33:10|44.86|41.74|44.77|41.65|44.86|41.74|44.77|41.65|0
1652463200000|2022-05-13 17:33:20|44.79|41.67|44.82|41.7|44.82|41.7|44.73|41.61|0
1652463210000|2022-05-13 17:33:30|44.86|41.74|44.86|41.74|44.86|41.74|44.82|41.7|0
1652463220000|2022-05-13 17:33:40|44.88|41.76|44.91|41.79|44.95|41.83|44.88|41.76|0
1652463230000|2022-05-13 17:33:50|44.86|41.74|44.82|41.7|44.86|41.74|44.77|41.65|0
1652463240000|2022-05-13 17:34:00|44.91|41.79|44.91|41.79|44.91|41.79|44.86|41.74|0
1652463250000|2022-05-13 17:34:10|44.93|41.81|45|41.88|45|41.88|44.93|41.81|0
1652463260000|2022-05-13 17:34:20|44.91|41.79|44.86|41.74|44.91|41.79|44.73|41.61|0
1652463270000|2022-05-13 17:34:30|44.91|41.79|44.91|41.79|45.04|41.92|44.91|41.79|0
1652463280000|2022-05-13 17:34:40|44.77|41.65|44.91|41.79|44.91|41.79|44.73|41.61|0
1652463290000|2022-05-13 17:34:50|44.95|41.83|44.91|41.79|44.95|41.83|44.91|41.79|0
1652463300000|2022-05-13 17:35:00|44.95|41.83|44.57|41.45|44.95|41.83|44.57|41.45|0
1652463310000|2022-05-13 17:35:10|44.46|41.34|44.37|41.25|44.46|41.34|44.37|41.25|0
1652463320000|2022-05-13 17:35:20|44.32|41.2|44.46|41.34|44.5|41.38|44.32|41.2|0
1652463330000|2022-05-13 17:35:30|44.5|41.38|44.46|41.34|44.55|41.43|44.46|41.34|0
1652463340000|2022-05-13 17:35:40|44.59|41.47|44.64|41.52|44.68|41.56|44.59|41.47|0
1652463350000|2022-05-13 17:35:50|44.66|41.54|44.64|41.52|44.73|41.61|44.64|41.52|0
1652463360000|2022-05-13 17:36:00|44.82|41.7|44.55|41.43|44.82|41.7|44.55|41.43|0
1652463370000|2022-05-13 17:36:10|44.5|41.38|44.28|41.16|44.5|41.38|44.28|41.16|0
1652463380000|2022-05-13 17:36:20|44.23|41.11|44.19|41.07|44.23|41.11|44.19|41.07|0
1652463390000|2022-05-13 17:36:30|44.14|41.02|44.08|40.96|44.14|41.02|43.97|40.85|0
1652463400000|2022-05-13 17:36:40|44.06|40.94|43.92|40.8|44.14|41.02|43.92|40.8|0
1652463410000|2022-05-13 17:36:50|43.97|40.85|44.01|40.89|44.01|40.89|43.97|40.85|0
1652463420000|2022-05-13 17:37:00|44.06|40.94|44.01|40.89|44.06|40.94|44.01|40.89|0
1652463430000|2022-05-13 17:37:10|43.92|40.8|44.06|40.94|44.06|40.94|43.92|40.8|0
1652463440000|2022-05-13 17:37:20|44.12|41|44.14|41.02|44.19|41.07|44.12|41|0
1652463450000|2022-05-13 17:37:30|44.1|40.98|43.97|40.85|44.1|40.98|43.97|40.85|0
1652463460000|2022-05-13 17:37:40|43.92|40.8|44.01|40.89|44.01|40.89|43.88|40.76|0
1652463470000|2022-05-13 17:37:50|44.08|40.96|44.01|40.89|44.08|40.96|44.01|40.89|0
1652463480000|2022-05-13 17:38:00|43.97|40.85|43.83|40.71|43.97|40.85|43.83|40.71|0
1652463490000|2022-05-13 17:38:10|43.74|40.62|43.88|40.76|43.9|40.78|43.74|40.62|0
1652463500000|2022-05-13 17:38:20|43.83|40.71|44.01|40.89|44.14|41.02|43.83|40.71|0
1652463510000|2022-05-13 17:38:30|44.06|40.94|44.1|40.98|44.14|41.02|44.05|40.93|0
1652463520000|2022-05-13 17:38:40|44.01|40.89|44.01|40.89|44.01|40.89|44.01|40.89|0
1652463530000|2022-05-13 17:38:50|44.05|40.93|44.05|40.93|44.05|40.93|44.01|40.89|0
1652463540000|2022-05-13 17:39:00|44.1|40.98|44.32|41.2|44.32|41.2|44.1|40.98|0
1652463550000|2022-05-13 17:39:10|44.19|41.07|44.01|40.89|44.19|41.07|44.01|40.89|0
1652463560000|2022-05-13 17:39:20|43.97|40.85|43.83|40.71|43.97|40.85|43.83|40.71|0
1652463570000|2022-05-13 17:39:30|43.88|40.76|43.83|40.71|43.88|40.76|43.83|40.71|0
1652463580000|2022-05-13 17:39:40|43.79|40.67|43.88|40.76|43.88|40.76|43.79|40.67|0
1652463590000|2022-05-13 17:39:50|43.83|40.71|43.79|40.67|43.83|40.71|43.79|40.67|0
1652463600000|2022-05-13 17:40:00|43.74|40.62|43.81|40.69|43.83|40.71|43.74|40.62|0
1652463610000|2022-05-13 17:40:10|43.66|40.54|43.35|40.23|43.66|40.54|43.22|40.1|0
1652463620000|2022-05-13 17:40:20|43.3|40.18|43.35|40.23|43.35|40.23|43.3|40.18|0
1652463630000|2022-05-13 17:40:30|43.39|40.27|43.52|40.4|43.52|40.4|43.35|40.23|0
1652463640000|2022-05-13 17:40:40|43.44|40.32|43.35|40.23|43.48|40.36|43.3|40.18|0
1652463650000|2022-05-13 17:40:50|43.3|40.18|43.17|40.05|43.3|40.18|43.17|40.05|0
1652463660000|2022-05-13 17:41:00|43.09|39.97|43|39.88|43.09|39.97|43|39.88|0
1652463670000|2022-05-13 17:41:10|42.87|39.75|42.69|39.57|42.87|39.75|42.69|39.57|0
1652463680000|2022-05-13 17:41:20|42.65|39.53|42.69|39.57|42.69|39.57|42.56|39.44|0
1652463690000|2022-05-13 17:41:30|42.74|39.62|42.95|39.83|42.95|39.83|42.74|39.62|0
1652463700000|2022-05-13 17:41:40|42.93|39.81|43|39.88|43.08|39.96|42.93|39.81|0
1652463710000|2022-05-13 17:41:50|42.95|39.83|42.74|39.62|42.95|39.83|42.74|39.62|0
1652463720000|2022-05-13 17:42:00|42.65|39.53|42.74|39.62|42.74|39.62|42.61|39.49|0
1652463730000|2022-05-13 17:42:10|42.69|39.57|42.61|39.49|42.69|39.57|42.61|39.49|0
1652463740000|2022-05-13 17:42:20|42.63|39.51|42.69|39.57|42.69|39.57|42.61|39.49|0
1652463750000|2022-05-13 17:42:30|42.82|39.7|42.87|39.75|42.89|39.77|42.82|39.7|0
1652463760000|2022-05-13 17:42:40|42.82|39.7|42.82|39.7|42.82|39.7|42.82|39.7|0
1652463770000|2022-05-13 17:42:50|42.87|39.75|42.74|39.62|42.87|39.75|42.74|39.62|0
1652463780000|2022-05-13 17:43:00|42.82|39.7|42.69|39.57|42.82|39.7|42.65|39.53|0
1652463790000|2022-05-13 17:43:10|42.65|39.53|42.61|39.49|42.65|39.53|42.56|39.44|0
1652463800000|2022-05-13 17:43:20|42.65|39.53|42.61|39.49|42.65|39.53|42.56|39.44|0
1652463810000|2022-05-13 17:43:30|42.56|39.44|42.61|39.49|42.61|39.49|42.56|39.44|0
1652463820000|2022-05-13 17:43:40|42.65|39.53|42.56|39.44|42.65|39.53|42.56|39.44|0
1652463830000|2022-05-13 17:43:50|42.69|39.57|42.82|39.7|42.82|39.7|42.69|39.57|0
1652463840000|2022-05-13 17:44:00|42.95|39.83|42.87|39.75|42.95|39.83|42.87|39.75|0
1652463850000|2022-05-13 17:44:10|42.91|39.79|42.91|39.79|42.95|39.83|42.91|39.79|0
1652463860000|2022-05-13 17:44:20|42.95|39.83|43.22|40.1|43.22|40.1|42.95|39.83|0
1652463870000|2022-05-13 17:44:30|43.3|40.18|43.26|40.14|43.3|40.18|43.26|40.14|0
1652463880000|2022-05-13 17:44:40|43.22|40.1|43.35|40.23|43.35|40.23|43.22|40.1|0
1652463890000|2022-05-13 17:44:50|43.22|40.1|42.82|39.7|43.22|40.1|42.82|39.7|0
1652463900000|2022-05-13 17:45:00|42.78|39.66|42.82|39.7|42.82|39.7|42.78|39.66|0
1652463910000|2022-05-13 17:45:10|42.74|39.62|42.61|39.49|42.74|39.62|42.61|39.49|0
1652463920000|2022-05-13 17:45:20|42.56|39.44|42.56|39.44|42.61|39.49|42.56|39.44|0
1652463930000|2022-05-13 17:45:30|42.61|39.49|42.78|39.66|42.78|39.66|42.58|39.46|0
1652463940000|2022-05-13 17:45:40|42.74|39.62|42.74|39.62|42.78|39.66|42.74|39.62|0
1652463950000|2022-05-13 17:45:50|42.56|39.44|42.65|39.53|42.71|39.59|42.56|39.44|0
1652463960000|2022-05-13 17:46:00|42.56|39.44|42.52|39.4|42.56|39.44|42.52|39.4|0
1652463970000|2022-05-13 17:46:10|42.3|39.18|42.35|39.23|42.35|39.23|42.26|39.14|0
1652463980000|2022-05-13 17:46:20|42.22|39.1|42.35|39.23|42.35|39.23|42.22|39.1|0
1652463990000|2022-05-13 17:46:30|42.39|39.27|42.43|39.31|42.56|39.44|42.39|39.27|0
1652464000000|2022-05-13 17:46:40|42.39|39.27|42.35|39.23|42.43|39.31|42.35|39.23|0
1652464010000|2022-05-13 17:46:50|42.43|39.31|42.43|39.31|42.43|39.31|42.3|39.18|0
1652464020000|2022-05-13 17:47:00|42.41|39.29|42.48|39.36|42.52|39.4|42.41|39.29|0
1652464030000|2022-05-13 17:47:10|42.43|39.31|42.3|39.18|42.43|39.31|42.3|39.18|0
1652464040000|2022-05-13 17:47:20|42.35|39.23|42.17|39.05|42.35|39.23|42.17|39.05|0
1652464050000|2022-05-13 17:47:30|42.26|39.14|42.22|39.1|42.26|39.14|42.22|39.1|0
1652464060000|2022-05-13 17:47:40|42.13|39.01|42.22|39.1|42.22|39.1|42.13|39.01|0
1652464070000|2022-05-13 17:47:50|42.17|39.05|42.17|39.05|42.17|39.05|42.17|39.05|0
1652464080000|2022-05-13 17:48:00|42.22|39.1|42.39|39.27|42.43|39.31|42.22|39.1|0
1652464090000|2022-05-13 17:48:10|42.35|39.23|42.52|39.4|42.52|39.4|42.35|39.23|0
1652464100000|2022-05-13 17:48:20|42.56|39.44|42.52|39.4|42.56|39.44|42.47|39.35|0
1652464110000|2022-05-13 17:48:30|42.47|39.35|42.56|39.44|42.56|39.44|42.47|39.35|0
1652464120000|2022-05-13 17:48:40|42.6|39.48|42.8|39.68|42.8|39.68|42.6|39.48|0
1652464130000|2022-05-13 17:48:50|42.86|39.74|42.82|39.7|42.86|39.74|42.82|39.7|0
1652464140000|2022-05-13 17:49:00|42.91|39.79|42.82|39.7|42.91|39.79|42.82|39.7|0
1652464150000|2022-05-13 17:49:10|42.86|39.74|42.95|39.83|42.95|39.83|42.86|39.74|0
1652464160000|2022-05-13 17:49:20|43|39.88|43|39.88|43|39.88|42.95|39.83|0
1652464170000|2022-05-13 17:49:30|43.08|39.96|43.13|40.01|43.13|40.01|43.08|39.96|0
1652464180000|2022-05-13 17:49:40|43.17|40.05|43.26|40.14|43.26|40.14|43.17|40.05|0
1652464190000|2022-05-13 17:49:50|43.3|40.18|43.21|40.09|43.3|40.18|43.21|40.09|0
1652464200000|2022-05-13 17:50:00|43.13|40.01|42.99|39.87|43.13|40.01|42.99|39.87|0
1652464210000|2022-05-13 17:50:10|42.95|39.83|42.86|39.74|42.95|39.83|42.82|39.7|0
1652464220000|2022-05-13 17:50:20|42.91|39.79|42.91|39.79|42.95|39.83|42.91|39.79|0
1652464230000|2022-05-13 17:50:30|42.95|39.83|42.86|39.74|42.95|39.83|42.86|39.74|0
1652464240000|2022-05-13 17:50:40|42.91|39.79|42.91|39.79|42.95|39.83|42.91|39.79|0
1652464250000|2022-05-13 17:50:50|42.95|39.83|43.13|40.01|43.13|40.01|42.95|39.83|0
1652464260000|2022-05-13 17:51:00|43.04|39.92|43.04|39.92|43.04|39.92|42.99|39.87|0
1652464270000|2022-05-13 17:51:10|43.13|40.01|43.13|40.01|43.13|40.01|43.08|39.96|0
1652464280000|2022-05-13 17:51:20|43.17|40.05|43.21|40.09|43.21|40.09|43.17|40.05|0
1652464290000|2022-05-13 17:51:30|43.17|40.05|43.26|40.14|43.26|40.14|43.17|40.05|0
1652464300000|2022-05-13 17:51:40|43.3|40.18|43.34|40.22|43.39|40.27|43.3|40.18|0
1652464310000|2022-05-13 17:51:50|43.3|40.18|42.95|39.83|43.3|40.18|42.95|39.83|0
1652464320000|2022-05-13 17:52:00|42.99|39.87|42.91|39.79|42.99|39.87|42.91|39.79|0
1652464330000|2022-05-13 17:52:10|42.95|39.83|42.65|39.53|42.95|39.83|42.6|39.48|0
1652464340000|2022-05-13 17:52:20|42.69|39.57|42.69|39.57|42.69|39.57|42.6|39.48|0
1652464350000|2022-05-13 17:52:30|42.78|39.66|42.99|39.87|42.99|39.87|42.78|39.66|0
1652464360000|2022-05-13 17:52:40|42.86|39.74|42.6|39.48|42.86|39.74|42.6|39.48|0
1652464370000|2022-05-13 17:52:50|42.52|39.4|42.73|39.61|42.73|39.61|42.52|39.4|0
1652464380000|2022-05-13 17:53:00|42.78|39.66|42.69|39.57|42.78|39.66|42.65|39.53|0
1652464390000|2022-05-13 17:53:10|42.56|39.44|42.45|39.33|42.56|39.44|42.45|39.33|0
1652464400000|2022-05-13 17:53:20|42.47|39.35|42.56|39.44|42.56|39.44|42.43|39.31|0
1652464410000|2022-05-13 17:53:30|42.47|39.35|42.43|39.31|42.49|39.37|42.39|39.27|0
1652464420000|2022-05-13 17:53:40|42.45|39.33|42.43|39.31|42.45|39.33|42.39|39.27|0
1652464430000|2022-05-13 17:53:50|42.34|39.22|42.34|39.22|42.43|39.31|42.34|39.22|0
1652464440000|2022-05-13 17:54:00|42.3|39.18|42.39|39.27|42.47|39.35|42.3|39.18|0
1652464450000|2022-05-13 17:54:10|42.41|39.29|42.52|39.4|42.52|39.4|42.41|39.29|0
1652464460000|2022-05-13 17:54:20|42.69|39.57|42.78|39.66|42.78|39.66|42.65|39.53|0
1652464470000|2022-05-13 17:54:30|42.73|39.61|42.78|39.66|42.82|39.7|42.73|39.61|0
1652464480000|2022-05-13 17:54:40|42.69|39.57|42.56|39.44|42.69|39.57|42.56|39.44|0
1652464490000|2022-05-13 17:54:50|42.6|39.48|42.73|39.61|42.78|39.66|42.6|39.48|0
1652464500000|2022-05-13 17:55:00|42.69|39.57|42.65|39.53|42.73|39.61|42.65|39.53|0
1652464510000|2022-05-13 17:55:10|42.6|39.48|42.39|39.27|42.6|39.48|42.39|39.27|0
1652464520000|2022-05-13 17:55:20|42.34|39.22|42.26|39.14|42.34|39.22|42.26|39.14|0
1652464530000|2022-05-13 17:55:30|42.36|39.24|42.65|39.53|42.65|39.53|42.36|39.24|0
1652464540000|2022-05-13 17:55:40|42.6|39.48|42.43|39.31|42.6|39.48|42.43|39.31|0
1652464550000|2022-05-13 17:55:50|42.13|39.01|41.96|38.84|42.13|39.01|41.96|38.84|0
1652464560000|2022-05-13 17:56:00|41.89|38.77|41.85|38.73|41.89|38.77|41.83|38.71|0
1652464570000|2022-05-13 17:56:10|41.79|38.67|41.66|38.54|41.79|38.67|41.66|38.54|0
1652464580000|2022-05-13 17:56:20|41.74|38.62|41.83|38.71|41.83|38.71|41.7|38.58|0
1652464590000|2022-05-13 17:56:30|41.79|38.67|41.66|38.54|41.79|38.67|41.66|38.54|0
1652464600000|2022-05-13 17:56:40|41.62|38.5|41.28|38.16|41.62|38.5|41.28|38.16|0
1652464610000|2022-05-13 17:56:50|41.19|38.07|41.32|38.2|41.36|38.24|41.19|38.07|0
1652464620000|2022-05-13 17:57:00|41.23|38.11|41.55|38.43|41.55|38.43|41.23|38.11|0
1652464630000|2022-05-13 17:57:10|41.62|38.5|41.66|38.54|41.66|38.54|41.53|38.41|0
1652464640000|2022-05-13 17:57:20|41.57|38.45|41.49|38.37|41.57|38.45|41.49|38.37|0
1652464650000|2022-05-13 17:57:30|41.62|38.5|41.62|38.5|41.62|38.5|41.53|38.41|0
1652464660000|2022-05-13 17:57:40|41.66|38.54|41.57|38.45|41.7|38.58|41.57|38.45|0
1652464670000|2022-05-13 17:57:50|41.45|38.33|41.4|38.28|41.49|38.37|41.4|38.28|0
1652464680000|2022-05-13 17:58:00|41.36|38.24|41.32|38.2|41.4|38.28|41.32|38.2|0
1652464690000|2022-05-13 17:58:10|41.49|38.37|41.57|38.45|41.57|38.45|41.49|38.37|0
1652464700000|2022-05-13 17:58:20|41.61|38.49|41.61|38.49|41.61|38.49|41.57|38.45|0
1652464710000|2022-05-13 17:58:30|41.57|38.45|41.61|38.49|41.61|38.49|41.45|38.33|0
1652464720000|2022-05-13 17:58:40|41.66|38.54|41.61|38.49|41.66|38.54|41.61|38.49|0
1652464730000|2022-05-13 17:58:50|41.66|38.54|41.57|38.45|41.66|38.54|41.57|38.45|0
1652464740000|2022-05-13 17:59:00|41.53|38.41|41.57|38.45|41.57|38.45|41.49|38.37|0
1652464750000|2022-05-13 17:59:10|41.66|38.54|41.66|38.54|41.7|38.58|41.66|38.54|0
1652464760000|2022-05-13 17:59:20|41.61|38.49|41.49|38.37|41.61|38.49|41.49|38.37|0
1652464770000|2022-05-13 17:59:30|41.53|38.41|41.53|38.41|41.53|38.41|41.53|38.41|0
1652464780000|2022-05-13 17:59:40|41.49|38.37|41.7|38.58|41.7|38.58|41.49|38.37|0
1652464790000|2022-05-13 17:59:50|41.74|38.62|41.66|38.54|41.74|38.62|41.66|38.54|0
1652464800000|2022-05-13 18:00:00|41.53|38.41|41.49|38.37|41.53|38.41|41.49|38.37|0
1652464810000|2022-05-13 18:00:10|41.4|38.28|41.06|37.94|41.4|38.28|41.06|37.94|0
1652464820000|2022-05-13 18:00:20|41.15|38.03|41.15|38.03|41.23|38.11|41.15|38.03|0
1652464830000|2022-05-13 18:00:30|41.28|38.16|41.15|38.03|41.28|38.16|41.11|37.99|0
1652464840000|2022-05-13 18:00:40|41.11|37.99|40.77|37.65|41.11|37.99|40.77|37.65|0
1652464850000|2022-05-13 18:00:50|40.73|37.61|40.85|37.73|40.85|37.73|40.73|37.61|0
1652464860000|2022-05-13 18:01:00|40.77|37.65|40.73|37.61|40.81|37.69|40.73|37.61|0
1652464870000|2022-05-13 18:01:10|40.77|37.65|40.73|37.61|40.85|37.73|40.73|37.61|0
1652464880000|2022-05-13 18:01:20|40.65|37.53|40.48|37.36|40.65|37.53|40.48|37.36|0
1652464890000|2022-05-13 18:01:30|40.44|37.32|40.56|37.44|40.56|37.44|40.44|37.32|0
1652464900000|2022-05-13 18:01:40|40.6|37.48|40.69|37.57|40.73|37.61|40.56|37.44|0
1652464910000|2022-05-13 18:01:50|40.65|37.53|40.73|37.61|40.77|37.65|40.65|37.53|0
1652464920000|2022-05-13 18:02:00|40.69|37.57|40.35|37.23|40.69|37.57|40.35|37.23|0
1652464930000|2022-05-13 18:02:10|40.4|37.28|40.35|37.23|40.4|37.28|40.35|37.23|0
1652464940000|2022-05-13 18:02:20|40.4|37.28|40.11|36.99|40.4|37.28|40.11|36.99|0
1652464950000|2022-05-13 18:02:30|39.74|36.62|39.74|36.62|39.74|36.62|39.69|36.57|0
1652464960000|2022-05-13 18:02:40|39.65|36.53|39.37|36.25|39.65|36.53|39.37|36.25|0
1652464970000|2022-05-13 18:02:50|39.33|36.21|39.37|36.25|39.37|36.25|39.29|36.17|0
1652464980000|2022-05-13 18:03:00|39.29|36.17|39.65|36.53|39.65|36.53|39.29|36.17|0
1652464990000|2022-05-13 18:03:10|39.45|36.33|39.57|36.45|39.57|36.45|39.45|36.33|0
1652465000000|2022-05-13 18:03:20|39.61|36.49|39.63|36.51|39.65|36.53|39.61|36.49|0
1652465010000|2022-05-13 18:03:30|39.53|36.41|39.49|36.37|39.53|36.41|39.45|36.33|0
1652465020000|2022-05-13 18:03:40|39.53|36.41|39.57|36.45|39.57|36.45|39.49|36.37|0
1652465030000|2022-05-13 18:03:50|39.53|36.41|39.49|36.37|39.53|36.41|39.41|36.29|0
1652465040000|2022-05-13 18:04:00|39.53|36.41|39|35.88|39.53|36.41|39|35.88|0
1652465050000|2022-05-13 18:04:10|38.88|35.76|38.76|35.64|38.92|35.8|38.76|35.64|0
1652465060000|2022-05-13 18:04:20|38.68|35.56|38.6|35.48|38.68|35.56|38.48|35.36|0
1652465070000|2022-05-13 18:04:30|38.52|35.4|39.25|36.13|39.25|36.13|38.52|35.4|0
1652465080000|2022-05-13 18:04:40|39.29|36.17|39.29|36.17|39.29|36.17|39.17|36.05|0
1652465090000|2022-05-13 18:04:50|39.33|36.21|39.39|36.27|39.41|36.29|39.33|36.21|0
1652465100000|2022-05-13 18:05:00|39.21|36.09|39.13|36.01|39.29|36.17|39.13|36.01|0
1652465110000|2022-05-13 18:05:10|38.89|35.77|38.89|35.77|38.89|35.77|38.81|35.69|0
1652465120000|2022-05-13 18:05:20|38.81|35.69|38.81|35.69|38.81|35.69|38.73|35.61|0
1652465130000|2022-05-13 18:05:30|38.85|35.73|38.61|35.49|38.85|35.73|38.61|35.49|0
1652465140000|2022-05-13 18:05:40|38.57|35.45|38.65|35.53|38.65|35.53|38.57|35.45|0
1652465150000|2022-05-13 18:05:50|38.61|35.49|38.85|35.73|38.85|35.73|38.61|35.49|0
1652465160000|2022-05-13 18:06:00|38.89|35.77|39.37|36.25|39.37|36.25|38.89|35.77|0
1652465170000|2022-05-13 18:06:10|39.62|36.5|39.29|36.17|39.62|36.5|39.29|36.17|0
1652465180000|2022-05-13 18:06:20|39.17|36.05|39.41|36.29|39.41|36.29|39.17|36.05|0
1652465190000|2022-05-13 18:06:30|39.5|36.38|39.5|36.38|39.5|36.38|39.37|36.25|0
1652465200000|2022-05-13 18:06:40|39.58|36.46|39.82|36.7|39.86|36.74|39.58|36.46|0
1652465210000|2022-05-13 18:06:50|39.9|36.78|40.11|36.99|40.11|36.99|39.9|36.78|0
1652465220000|2022-05-13 18:07:00|40.03|36.91|39.9|36.78|40.03|36.91|39.9|36.78|0
1652465230000|2022-05-13 18:07:10|39.82|36.7|39.9|36.78|39.94|36.82|39.82|36.7|0
1652465240000|2022-05-13 18:07:20|40.03|36.91|40.03|36.91|40.03|36.91|39.99|36.87|0
1652465250000|2022-05-13 18:07:30|39.99|36.87|39.9|36.78|39.99|36.87|39.9|36.78|0
1652465260000|2022-05-13 18:07:40|39.99|36.87|39.9|36.78|39.99|36.87|39.86|36.74|0
1652465270000|2022-05-13 18:07:50|39.99|36.87|39.98|36.86|40.07|36.95|39.94|36.82|0
1652465280000|2022-05-13 18:08:00|39.92|36.8|39.74|36.62|39.92|36.8|39.74|36.62|0
1652465290000|2022-05-13 18:08:10|39.62|36.5|39.7|36.58|39.7|36.58|39.62|36.5|0
1652465300000|2022-05-13 18:08:20|39.66|36.54|39.82|36.7|39.82|36.7|39.66|36.54|0
1652465310000|2022-05-13 18:08:30|40.03|36.91|39.86|36.74|40.03|36.91|39.86|36.74|0
1652465320000|2022-05-13 18:08:40|39.74|36.62|39.72|36.6|39.78|36.66|39.72|36.6|0
1652465330000|2022-05-13 18:08:50|39.9|36.78|39.82|36.7|39.9|36.78|39.78|36.66|0
1652465340000|2022-05-13 18:09:00|40.03|36.91|40.03|36.91|40.03|36.91|39.98|36.86|0
1652465350000|2022-05-13 18:09:10|40.07|36.95|40.19|37.07|40.23|37.11|40.07|36.95|0
1652465360000|2022-05-13 18:09:20|40.23|37.11|40.31|37.19|40.31|37.19|40.23|37.11|0
1652465370000|2022-05-13 18:09:30|40.44|37.32|40.52|37.4|40.52|37.4|40.44|37.32|0
1652465380000|2022-05-13 18:09:40|40.6|37.48|40.4|37.28|40.6|37.48|40.4|37.28|0
1652465390000|2022-05-13 18:09:50|40.56|37.44|40.44|37.32|40.56|37.44|40.44|37.32|0
1652465400000|2022-05-13 18:10:00|40.4|37.28|40.44|37.32|40.48|37.36|40.4|37.28|0
1652465410000|2022-05-13 18:10:10|40.48|37.36|40.69|37.57|40.69|37.57|40.48|37.36|0
1652465420000|2022-05-13 18:10:20|40.73|37.61|40.69|37.57|40.73|37.61|40.69|37.57|0
1652465430000|2022-05-13 18:10:30|40.71|37.59|40.81|37.69|40.85|37.73|40.71|37.59|0
1652465440000|2022-05-13 18:10:40|40.77|37.65|40.94|37.82|40.94|37.82|40.77|37.65|0
1652465450000|2022-05-13 18:10:50|40.9|37.78|40.85|37.73|40.9|37.78|40.85|37.73|0
1652465460000|2022-05-13 18:11:00|40.83|37.71|40.85|37.73|40.85|37.73|40.83|37.71|0
1652465470000|2022-05-13 18:11:10|40.77|37.65|40.85|37.73|40.85|37.73|40.77|37.65|0
1652465480000|2022-05-13 18:11:20|40.81|37.69|40.64|37.52|40.81|37.69|40.56|37.44|0
1652465490000|2022-05-13 18:11:30|40.73|37.61|40.85|37.73|40.85|37.73|40.69|37.57|0
1652465500000|2022-05-13 18:11:40|40.81|37.69|40.89|37.77|40.89|37.77|40.81|37.69|0
1652465510000|2022-05-13 18:11:50|40.85|37.73|40.89|37.77|40.94|37.82|40.85|37.73|0
1652465520000|2022-05-13 18:12:00|40.94|37.82|40.73|37.61|40.94|37.82|40.73|37.61|0
1652465530000|2022-05-13 18:12:10|40.69|37.57|40.98|37.86|40.98|37.86|40.69|37.57|0
1652465540000|2022-05-13 18:12:20|41.1|37.98|41.06|37.94|41.1|37.98|41.06|37.94|0
1652465550000|2022-05-13 18:12:30|41.02|37.9|40.89|37.77|41.02|37.9|40.89|37.77|0
1652465560000|2022-05-13 18:12:40|40.85|37.73|40.85|37.73|40.85|37.73|40.77|37.65|0
1652465570000|2022-05-13 18:12:50|40.81|37.69|40.85|37.73|40.85|37.73|40.81|37.69|0
1652465580000|2022-05-13 18:13:00|40.81|37.69|40.77|37.65|40.81|37.69|40.73|37.61|0
1652465590000|2022-05-13 18:13:10|40.69|37.57|40.52|37.4|40.69|37.57|40.52|37.4|0
1652465600000|2022-05-13 18:13:20|40.35|37.23|40.35|37.23|40.42|37.3|40.35|37.23|0
1652465610000|2022-05-13 18:13:30|40.4|37.28|40.35|37.23|40.44|37.32|40.35|37.23|0
1652465620000|2022-05-13 18:13:40|40.25|37.13|40.19|37.07|40.25|37.13|40.15|37.03|0
1652465630000|2022-05-13 18:13:50|40.27|37.15|40.27|37.15|40.31|37.19|40.27|37.15|0
1652465640000|2022-05-13 18:14:00|40.02|36.9|40.02|36.9|40.02|36.9|39.94|36.82|0
1652465650000|2022-05-13 18:14:10|39.7|36.58|40.02|36.9|40.02|36.9|39.7|36.58|0
1652465660000|2022-05-13 18:14:20|40.19|37.07|40.11|36.99|40.19|37.07|40.07|36.95|0
1652465670000|2022-05-13 18:14:30|40.07|36.95|39.9|36.78|40.07|36.95|39.9|36.78|0
1652465680000|2022-05-13 18:14:40|39.98|36.86|39.94|36.82|40|36.88|39.94|36.82|0
1652465690000|2022-05-13 18:14:50|39.82|36.7|39.74|36.86|39.82|36.86|39.74|36.66|0
1652465700000|2022-05-13 18:15:00|39.7|36.82|39.86|36.98|39.86|36.98|39.7|36.82|0
1652465710000|2022-05-13 18:15:10|39.78|36.9|39.78|36.9|39.82|36.94|39.7|36.82|0
1652465720000|2022-05-13 18:15:20|39.7|36.82|39.7|36.82|39.7|36.82|39.7|36.82|0
1652465730000|2022-05-13 18:15:30|39.62|36.74|39.7|36.82|39.7|36.82|39.58|36.7|0
1652465740000|2022-05-13 18:15:40|39.66|36.78|39.54|36.66|39.66|36.78|39.54|36.66|0
1652465750000|2022-05-13 18:15:50|39.45|36.57|39.54|36.66|39.58|36.7|39.45|36.57|0
1652465760000|2022-05-13 18:16:00|39.41|36.53|39.33|36.45|39.41|36.53|39.33|36.45|0
1652465770000|2022-05-13 18:16:10|39.43|36.55|39.54|36.66|39.54|36.66|39.43|36.55|0
1652465780000|2022-05-13 18:16:20|39.62|36.74|39.74|36.86|39.74|36.86|39.62|36.74|0
1652465790000|2022-05-13 18:16:30|39.7|36.82|39.66|36.78|39.7|36.82|39.66|36.78|0
1652465800000|2022-05-13 18:16:40|39.62|36.74|39.66|36.78|39.66|36.78|39.58|36.7|0
1652465810000|2022-05-13 18:16:50|39.78|36.9|40.03|37.15|40.03|37.15|39.74|36.86|0
1652465820000|2022-05-13 18:17:00|40.11|37.23|40.23|37.35|40.23|37.35|40.11|37.23|0
1652465830000|2022-05-13 18:17:10|40.11|37.23|40.03|37.15|40.11|37.23|40.03|37.15|0
1652465840000|2022-05-13 18:17:20|39.82|36.94|39.62|36.74|39.82|36.94|39.62|36.74|0
1652465850000|2022-05-13 18:17:30|39.78|36.9|39.66|36.78|39.78|36.9|39.66|36.78|0
1652465860000|2022-05-13 18:17:40|39.62|36.74|39.74|36.86|39.74|36.86|39.62|36.74|0
1652465870000|2022-05-13 18:17:50|39.99|37.11|39.86|36.98|39.99|37.11|39.78|36.9|0
1652465880000|2022-05-13 18:18:00|40|37.12|40.07|37.19|40.11|37.23|40|37.12|0
1652465890000|2022-05-13 18:18:10|40.11|37.23|40.11|37.23|40.11|37.23|40.03|37.15|0
1652465900000|2022-05-13 18:18:20|40.15|37.27|40.07|37.19|40.15|37.27|40.07|37.19|0
1652465910000|2022-05-13 18:18:30|39.98|37.1|40.07|37.19|40.07|37.19|39.98|37.1|0
1652465920000|2022-05-13 18:18:40|40.11|37.23|40.03|37.15|40.11|37.23|39.98|37.1|0
1652465930000|2022-05-13 18:18:50|40.11|37.23|39.86|36.98|40.11|37.23|39.86|36.98|0
1652465940000|2022-05-13 18:19:00|39.82|36.94|39.9|37.02|39.9|37.02|39.78|36.9|0
1652465950000|2022-05-13 18:19:10|40.11|37.23|40.27|37.39|40.27|37.39|40.11|37.23|0
1652465960000|2022-05-13 18:19:20|40.48|37.6|40.52|37.64|40.52|37.64|40.48|37.6|0
1652465970000|2022-05-13 18:19:30|40.61|37.73|40.52|37.64|40.61|37.73|40.48|37.6|0
1652465980000|2022-05-13 18:19:40|40.48|37.6|40.65|37.77|40.65|37.77|40.48|37.6|0
1652465990000|2022-05-13 18:19:50|40.73|37.85|40.83|37.95|40.86|37.98|40.73|37.85|0
1652466000000|2022-05-13 18:20:00|40.9|38.02|40.56|37.68|40.9|38.02|40.56|37.68|0
1652466010000|2022-05-13 18:20:10|40.69|37.81|40.61|37.73|40.73|37.85|40.61|37.73|0
1652466020000|2022-05-13 18:20:20|40.65|37.77|40.56|37.68|40.65|37.77|40.52|37.64|0
1652466030000|2022-05-13 18:20:30|40.48|37.6|40.4|37.52|40.52|37.64|40.4|37.52|0
1652466040000|2022-05-13 18:20:40|40.36|37.48|40.4|37.52|40.4|37.52|40.36|37.48|0
1652466050000|2022-05-13 18:20:50|40.44|37.56|40.31|37.43|40.44|37.56|40.31|37.43|0
1652466060000|2022-05-13 18:21:00|40.38|37.5|40.27|37.39|40.4|37.52|40.27|37.39|0
1652466070000|2022-05-13 18:21:10|40.4|37.52|40.44|37.56|40.48|37.6|40.4|37.52|0
1652466080000|2022-05-13 18:21:20|40.33|37.45|40.31|37.43|40.33|37.45|40.19|37.31|0
1652466090000|2022-05-13 18:21:30|40.27|37.39|40.23|37.35|40.27|37.39|40.19|37.31|0
1652466100000|2022-05-13 18:21:40|40.36|37.48|40.31|37.43|40.36|37.48|40.27|37.39|0
1652466110000|2022-05-13 18:21:50|40.27|37.39|40.4|37.52|40.4|37.52|40.27|37.39|0
1652466120000|2022-05-13 18:22:00|40.36|37.48|40.44|37.56|40.44|37.56|40.27|37.39|0
1652466130000|2022-05-13 18:22:10|40.52|37.64|40.48|37.6|40.52|37.64|40.44|37.56|0
1652466140000|2022-05-13 18:22:20|40.44|37.56|40.4|37.52|40.44|37.56|40.36|37.48|0
1652466150000|2022-05-13 18:22:30|40.48|37.6|40.38|37.5|40.48|37.6|40.36|37.48|0
1652466160000|2022-05-13 18:22:40|40.4|37.52|40.56|37.68|40.56|37.68|40.4|37.52|0
1652466170000|2022-05-13 18:22:50|40.6|37.72|40.65|37.77|40.65|37.77|40.6|37.72|0
1652466180000|2022-05-13 18:23:00|40.48|37.6|40.27|37.39|40.48|37.6|40.27|37.39|0
1652466190000|2022-05-13 18:23:10|40.23|37.35|39.66|36.78|40.23|37.35|39.66|36.78|0
1652466200000|2022-05-13 18:23:20|39.57|36.69|39.25|36.37|39.57|36.69|39.25|36.37|0
1652466210000|2022-05-13 18:23:30|39.21|36.33|39.29|36.41|39.29|36.41|39.21|36.33|0
1652466220000|2022-05-13 18:23:40|39.33|36.45|39.29|36.41|39.33|36.45|39.21|36.33|0
1652466230000|2022-05-13 18:23:50|39.33|36.45|39.45|36.57|39.45|36.57|39.21|36.33|0
1652466240000|2022-05-13 18:24:00|39.49|36.61|39.41|36.53|39.49|36.61|39.37|36.49|0
1652466250000|2022-05-13 18:24:10|39.49|36.61|39.9|37.02|39.9|37.02|39.49|36.61|0
1652466260000|2022-05-13 18:24:20|39.86|36.98|39.63|36.75|39.86|36.98|39.57|36.69|0
1652466270000|2022-05-13 18:24:30|39.57|36.69|39.78|36.9|39.78|36.9|39.57|36.69|0
1652466280000|2022-05-13 18:24:40|39.74|36.86|39.61|36.73|39.74|36.86|39.61|36.73|0
1652466290000|2022-05-13 18:24:50|39.53|36.65|39.65|36.77|39.65|36.77|39.49|36.61|0
1652466300000|2022-05-13 18:25:00|39.78|36.9|40.11|37.23|40.11|37.23|39.78|36.9|0
1652466310000|2022-05-13 18:25:10|40.02|37.14|39.82|36.94|40.02|37.14|39.82|36.94|0
1652466320000|2022-05-13 18:25:20|39.7|36.82|39.61|36.73|39.7|36.82|39.61|36.73|0
1652466330000|2022-05-13 18:25:30|39.78|36.9|39.8|36.92|39.8|36.92|39.78|36.9|0
1652466340000|2022-05-13 18:25:40|39.65|36.77|39.61|36.73|39.65|36.77|39.57|36.69|0
1652466350000|2022-05-13 18:25:50|39.65|36.77|39.53|36.65|39.65|36.77|39.53|36.65|0
1652466360000|2022-05-13 18:26:00|39.45|36.57|39.65|36.77|39.65|36.77|39.45|36.57|0
1652466370000|2022-05-13 18:26:10|39.74|36.86|39.9|37.02|39.9|37.02|39.74|36.86|0
1652466380000|2022-05-13 18:26:20|39.78|36.9|39.65|36.77|39.78|36.9|39.65|36.77|0
1652466390000|2022-05-13 18:26:30|39.61|36.73|39.57|36.69|39.61|36.73|39.53|36.65|0
1652466400000|2022-05-13 18:26:40|39.65|36.77|39.49|36.61|39.65|36.77|39.49|36.61|0
1652466410000|2022-05-13 18:26:50|39.37|36.49|39|36.12|39.37|36.49|39|36.12|0
1652466420000|2022-05-13 18:27:00|39.13|36.25|39.21|36.33|39.21|36.33|39.13|36.25|0
1652466430000|2022-05-13 18:27:10|39.13|36.25|39.45|36.57|39.45|36.57|39.13|36.25|0
1652466440000|2022-05-13 18:27:20|39.57|36.69|39.25|36.37|39.57|36.69|39.25|36.37|0
1652466450000|2022-05-13 18:27:30|39.29|36.41|39.37|36.49|39.37|36.49|39.27|36.39|0
1652466460000|2022-05-13 18:27:40|39.29|36.41|39.25|36.37|39.33|36.45|39.25|36.37|0
1652466470000|2022-05-13 18:27:50|39.21|36.33|39.17|36.29|39.21|36.33|39.14|36.26|0
1652466480000|2022-05-13 18:28:00|39.13|36.25|39.08|36.2|39.21|36.33|39.08|36.2|0
1652466490000|2022-05-13 18:28:10|39.13|36.25|39.21|36.33|39.21|36.33|39.13|36.25|0
1652466500000|2022-05-13 18:28:20|39.37|36.49|39.53|36.65|39.53|36.65|39.37|36.49|0
1652466510000|2022-05-13 18:28:30|39.57|36.69|39.57|36.69|39.57|36.69|39.49|36.61|0
1652466520000|2022-05-13 18:28:40|39.78|36.9|39.82|36.94|39.82|36.94|39.65|36.77|0
1652466530000|2022-05-13 18:28:50|39.86|36.98|39.78|36.9|39.86|36.98|39.78|36.9|0
1652466540000|2022-05-13 18:29:00|39.65|36.77|39.9|37.02|39.9|37.02|39.65|36.77|0
1652466550000|2022-05-13 18:29:10|39.78|36.9|39.82|36.94|39.82|36.94|39.65|36.77|0
1652466560000|2022-05-13 18:29:20|39.78|36.9|39.69|36.81|39.78|36.9|39.69|36.81|0
1652466570000|2022-05-13 18:29:30|39.82|36.94|39.78|36.9|39.86|36.98|39.78|36.9|0
1652466580000|2022-05-13 18:29:40|39.82|36.94|39.9|37.02|39.9|37.02|39.69|36.81|0
1652466590000|2022-05-13 18:29:50|39.94|37.06|39.94|37.06|39.98|37.1|39.94|37.06|0
1652466600000|2022-05-13 18:30:00|39.98|37.1|40.1|37.22|40.15|37.27|39.98|37.1|0
1652466610000|2022-05-13 18:30:10|40.06|37.18|40.27|37.39|40.27|37.39|40.06|37.18|0
1652466620000|2022-05-13 18:30:20|40.19|37.31|40.52|37.64|40.52|37.64|40.19|37.31|0
1652466630000|2022-05-13 18:30:30|40.44|37.56|40.39|37.51|40.44|37.56|40.35|37.47|0
1652466640000|2022-05-13 18:30:40|40.44|37.56|40.54|37.66|40.54|37.66|40.44|37.56|0
1652466650000|2022-05-13 18:30:50|40.44|37.56|40.81|37.93|40.81|37.93|40.44|37.56|0
1652466660000|2022-05-13 18:31:00|40.77|37.89|40.64|37.76|40.77|37.89|40.6|37.72|0
1652466670000|2022-05-13 18:31:10|40.69|37.81|40.85|37.97|40.85|37.97|40.69|37.81|0
1652466680000|2022-05-13 18:31:20|41.19|38.31|41.48|38.6|41.48|38.6|41.19|38.31|0
1652466690000|2022-05-13 18:31:30|41.53|38.65|41.82|38.94|41.82|38.94|41.53|38.65|0
1652466700000|2022-05-13 18:31:40|41.95|39.07|42.17|39.29|42.17|39.29|41.95|39.07|0
1652466710000|2022-05-13 18:31:50|42.12|39.24|42.17|39.29|42.21|39.33|42.12|39.24|0
1652466720000|2022-05-13 18:32:00|42.6|39.72|42.17|39.29|42.6|39.72|42.17|39.29|0
1652466730000|2022-05-13 18:32:10|42.34|39.46|42.08|39.2|42.34|39.46|42.08|39.2|0
1652466740000|2022-05-13 18:32:20|41.95|39.07|41.91|39.03|41.95|39.07|41.82|38.94|0
1652466750000|2022-05-13 18:32:30|41.78|38.9|41.48|38.6|41.78|38.9|41.48|38.6|0
1652466760000|2022-05-13 18:32:40|41.31|38.43|41.19|38.31|41.31|38.43|41.15|38.27|0
1652466770000|2022-05-13 18:32:50|41.23|38.35|41.44|38.56|41.44|38.56|41.23|38.35|0
1652466780000|2022-05-13 18:33:00|41.27|38.39|41.5|38.62|41.57|38.69|41.27|38.39|0
1652466790000|2022-05-13 18:33:10|41.48|38.6|41.57|38.69|41.57|38.69|41.48|38.6|0
1652466800000|2022-05-13 18:33:20|41.61|38.73|41.65|38.77|41.91|39.03|41.61|38.73|0
1652466810000|2022-05-13 18:33:30|41.87|38.99|41.82|38.94|41.91|39.03|41.82|38.94|0
1652466820000|2022-05-13 18:33:40|41.95|39.07|41.91|39.03|41.95|39.07|41.91|39.03|0
1652466830000|2022-05-13 18:33:50|42.01|39.13|42.08|39.2|42.12|39.24|42.01|39.13|0
1652466840000|2022-05-13 18:34:00|41.95|39.07|41.78|38.9|41.95|39.07|41.78|38.9|0
1652466850000|2022-05-13 18:34:10|41.74|38.86|41.53|38.65|41.74|38.86|41.53|38.65|0
1652466860000|2022-05-13 18:34:20|41.57|38.69|41.57|38.69|41.69|38.81|41.57|38.69|0
1652466870000|2022-05-13 18:34:30|41.53|38.65|41.4|38.52|41.53|38.65|41.4|38.52|0
1652466880000|2022-05-13 18:34:40|41.36|38.48|41.36|38.48|41.48|38.6|41.36|38.48|0
1652466890000|2022-05-13 18:34:50|41.27|38.39|41.23|38.35|41.27|38.39|41.14|38.26|0
1652466900000|2022-05-13 18:35:00|41.19|38.31|41.23|38.35|41.27|38.39|41.14|38.26|0
1652466910000|2022-05-13 18:35:10|41.44|38.56|41.27|38.39|41.48|38.6|41.27|38.39|0
1652466920000|2022-05-13 18:35:20|41.23|38.35|40.48|37.6|41.23|38.35|40.48|37.6|0
1652466930000|2022-05-13 18:35:30|40.52|37.64|40.52|37.64|40.52|37.64|40.43|37.55|0
1652466940000|2022-05-13 18:35:40|40.48|37.6|40.52|37.64|40.6|37.72|40.48|37.6|0
1652466950000|2022-05-13 18:35:50|40.56|37.68|40.6|37.72|40.6|37.72|40.56|37.68|0
1652466960000|2022-05-13 18:36:00|40.56|37.68|40.48|37.6|40.73|37.85|40.48|37.6|0
1652466970000|2022-05-13 18:36:10|40.43|37.55|40.52|37.64|40.64|37.76|40.43|37.55|0
1652466980000|2022-05-13 18:36:20|40.56|37.68|40.68|37.8|40.68|37.8|40.56|37.68|0
1652466990000|2022-05-13 18:36:30|40.73|37.85|40.6|37.72|40.73|37.85|40.6|37.72|0
1652467000000|2022-05-13 18:36:40|40.48|37.6|40.68|37.8|40.68|37.8|40.48|37.6|0
1652467010000|2022-05-13 18:36:50|40.6|37.72|40.64|37.76|40.64|37.76|40.56|37.68|0
1652467020000|2022-05-13 18:37:00|40.62|37.74|40.68|37.8|40.68|37.8|40.62|37.74|0
1652467030000|2022-05-13 18:37:10|40.6|37.72|40.52|37.64|40.64|37.76|40.52|37.64|0
1652467040000|2022-05-13 18:37:20|40.39|37.51|40.27|37.39|40.43|37.55|40.27|37.39|0
1652467050000|2022-05-13 18:37:30|40.39|37.51|40.31|37.43|40.39|37.51|40.31|37.43|0
1652467060000|2022-05-13 18:37:40|40.39|37.51|40.47|37.59|40.47|37.59|40.31|37.43|0
1652467070000|2022-05-13 18:37:50|40.52|37.64|40.39|37.51|40.52|37.64|40.39|37.51|0
1652467080000|2022-05-13 18:38:00|40.27|37.39|40.35|37.47|40.43|37.55|40.27|37.39|0
1652467090000|2022-05-13 18:38:10|40.47|37.59|40.39|37.51|40.47|37.59|40.39|37.51|0
1652467100000|2022-05-13 18:38:20|40.52|37.64|40.77|37.89|40.85|37.97|40.52|37.64|0
1652467110000|2022-05-13 18:38:30|40.81|37.93|40.85|37.97|40.85|37.97|40.77|37.89|0
1652467120000|2022-05-13 18:38:40|40.64|37.76|40.6|37.72|40.64|37.76|40.6|37.72|0
1652467130000|2022-05-13 18:38:50|40.68|37.8|40.66|37.78|40.68|37.8|40.6|37.72|0
1652467140000|2022-05-13 18:39:00|40.81|37.93|40.23|37.35|40.81|37.93|40.23|37.35|0
1652467150000|2022-05-13 18:39:10|40.27|37.39|40.23|37.35|40.27|37.39|40.2|37.32|0
1652467160000|2022-05-13 18:39:20|40.31|37.43|40.27|37.39|40.31|37.43|40.23|37.35|0
1652467170000|2022-05-13 18:39:30|40.56|37.68|40.39|37.51|40.56|37.68|40.39|37.51|0
1652467180000|2022-05-13 18:39:40|40.52|37.64|40.68|37.8|40.77|37.89|40.52|37.64|0
1652467190000|2022-05-13 18:39:50|40.81|37.93|40.72|37.84|40.81|37.93|40.72|37.84|0
1652467200000|2022-05-13 18:40:00|40.77|37.89|40.81|37.93|40.89|38.01|40.77|37.89|0
1652467210000|2022-05-13 18:40:10|40.89|38.01|40.39|37.51|40.89|38.01|40.39|37.51|0
1652467220000|2022-05-13 18:40:20|40.43|37.55|40.39|37.51|40.43|37.55|40.39|37.51|0
1652467230000|2022-05-13 18:40:30|40.47|37.59|40.56|37.68|40.56|37.68|40.43|37.55|0
1652467240000|2022-05-13 18:40:40|40.52|37.64|40.72|37.84|40.72|37.84|40.52|37.64|0
1652467250000|2022-05-13 18:40:50|40.79|37.91|41.02|38.14|41.02|38.14|40.77|37.89|0
1652467260000|2022-05-13 18:41:00|40.93|38.05|41.35|38.47|41.44|38.56|40.93|38.05|0
1652467270000|2022-05-13 18:41:10|41.52|38.64|41.48|38.6|41.69|38.81|41.48|38.6|0
1652467280000|2022-05-13 18:41:20|41.27|38.39|41.23|38.35|41.27|38.39|41.23|38.35|0
1652467290000|2022-05-13 18:41:30|41.31|38.43|41.1|38.22|41.31|38.43|41.1|38.22|0
1652467300000|2022-05-13 18:41:40|41.14|38.26|41.27|38.39|41.31|38.43|41.14|38.26|0
1652467310000|2022-05-13 18:41:50|41.16|38.28|41.06|38.18|41.16|38.28|41.06|38.18|0
1652467320000|2022-05-13 18:42:00|40.97|38.09|41.18|38.3|41.18|38.3|40.97|38.09|0
1652467330000|2022-05-13 18:42:10|41.06|38.18|41.27|38.39|41.27|38.39|41.06|38.18|0
1652467340000|2022-05-13 18:42:20|41.14|38.26|41.18|38.3|41.18|38.3|41.1|38.22|0
1652467350000|2022-05-13 18:42:30|41.16|38.28|41.52|38.64|41.52|38.64|41.16|38.28|0
1652467360000|2022-05-13 18:42:40|41.4|38.52|41.59|38.71|41.59|38.71|41.4|38.52|0
1652467370000|2022-05-13 18:42:50|41.65|38.77|41.44|38.56|41.65|38.77|41.44|38.56|0
1652467380000|2022-05-13 18:43:00|41.52|38.64|41.61|38.73|41.65|38.77|41.52|38.64|0
1652467390000|2022-05-13 18:43:10|41.71|38.83|41.82|38.94|41.82|38.94|41.69|38.81|0
1652467400000|2022-05-13 18:43:20|41.78|38.9|41.69|38.81|41.78|38.9|41.69|38.81|0
1652467410000|2022-05-13 18:43:30|41.65|38.77|41.48|38.6|41.65|38.77|41.48|38.6|0
1652467420000|2022-05-13 18:43:40|41.44|38.56|41.48|38.6|41.48|38.6|41.4|38.52|0
1652467430000|2022-05-13 18:43:50|41.44|38.56|41.61|38.73|41.61|38.73|41.44|38.56|0
1652467440000|2022-05-13 18:44:00|41.48|38.6|41.69|38.81|41.69|38.81|41.48|38.6|0
1652467450000|2022-05-13 18:44:10|41.78|38.9|41.78|38.9|41.82|38.94|41.78|38.9|0
1652467460000|2022-05-13 18:44:20|41.69|38.81|41.69|38.81|41.73|38.85|41.69|38.81|0
1652467470000|2022-05-13 18:44:30|41.65|38.77|41.61|38.73|41.65|38.77|41.52|38.64|0
1652467480000|2022-05-13 18:44:40|41.56|38.68|41.73|38.85|41.73|38.85|41.56|38.68|0
1652467490000|2022-05-13 18:44:50|41.78|38.9|41.61|38.73|41.78|38.9|41.61|38.73|0
1652467500000|2022-05-13 18:45:00|41.65|38.77|41.56|38.68|41.65|38.77|41.56|38.68|0
1652467510000|2022-05-13 18:45:10|41.69|38.81|41.65|38.77|41.69|38.81|41.61|38.73|0
1652467520000|2022-05-13 18:45:20|41.61|38.73|41.54|38.66|41.61|38.73|41.48|38.6|0
1652467530000|2022-05-13 18:45:30|41.52|38.64|41.35|38.47|41.52|38.64|41.35|38.47|0
1652467540000|2022-05-13 18:45:40|41.31|38.43|40.93|38.05|41.31|38.43|40.93|38.05|0
1652467550000|2022-05-13 18:45:50|40.89|38.01|40.97|38.09|41.02|38.14|40.89|38.01|0
1652467560000|2022-05-13 18:46:00|41.23|38.35|40.93|38.05|41.23|38.35|40.93|38.05|0
1652467570000|2022-05-13 18:46:10|40.89|38.01|41.1|38.22|41.1|38.22|40.85|37.97|0
1652467580000|2022-05-13 18:46:20|41.02|38.14|40.97|38.09|41.02|38.14|40.93|38.05|0
1652467590000|2022-05-13 18:46:30|40.93|38.05|40.93|38.05|40.93|38.05|40.89|38.01|0
1652467600000|2022-05-13 18:46:40|40.81|37.93|40.89|38.01|40.89|38.01|40.81|37.93|0
1652467610000|2022-05-13 18:46:50|40.85|37.97|40.47|37.59|40.85|37.97|40.47|37.59|0
1652467620000|2022-05-13 18:47:00|40.56|37.68|40.51|37.63|40.56|37.68|40.47|37.59|0
1652467630000|2022-05-13 18:47:10|40.68|37.8|40.56|37.68|40.72|37.84|40.56|37.68|0
1652467640000|2022-05-13 18:47:20|40.47|37.59|40.72|37.84|40.72|37.84|40.47|37.59|0
1652467650000|2022-05-13 18:47:30|40.76|37.88|40.72|37.84|40.76|37.88|40.72|37.84|0
1652467660000|2022-05-13 18:47:40|41.06|38.18|40.85|37.97|41.06|38.18|40.85|37.97|0
1652467670000|2022-05-13 18:47:50|40.89|38.01|41.31|38.43|41.31|38.43|40.89|38.01|0
1652467680000|2022-05-13 18:48:00|41.22|38.34|41.22|38.34|41.22|38.34|41.22|38.34|0
1652467690000|2022-05-13 18:48:10|41.1|38.22|40.85|37.97|41.1|38.22|40.85|37.97|0
1652467700000|2022-05-13 18:48:20|40.89|38.01|40.76|37.88|40.89|38.01|40.76|37.88|0
1652467710000|2022-05-13 18:48:30|40.8|37.92|40.6|37.72|40.8|37.92|40.6|37.72|0
1652467720000|2022-05-13 18:48:40|40.55|37.67|40.68|37.8|40.68|37.8|40.39|37.51|0
1652467730000|2022-05-13 18:48:50|40.72|37.84|40.72|37.84|40.85|37.97|40.72|37.84|0
1652467740000|2022-05-13 18:49:00|40.64|37.76|40.68|37.8|40.76|37.88|40.64|37.76|0
1652467750000|2022-05-13 18:49:10|40.72|37.84|40.76|37.88|40.76|37.88|40.72|37.84|0
1652467760000|2022-05-13 18:49:20|40.8|37.92|40.64|37.76|40.8|37.92|40.64|37.76|0
1652467770000|2022-05-13 18:49:30|40.7|37.82|40.89|38.01|40.89|38.01|40.7|37.82|0
1652467780000|2022-05-13 18:49:40|40.93|38.05|41.1|38.22|41.1|38.22|40.93|38.05|0
1652467790000|2022-05-13 18:49:50|41.01|38.13|40.93|38.05|41.03|38.15|40.93|38.05|0
1652467800000|2022-05-13 18:50:00|40.85|37.97|40.85|37.97|40.85|37.97|40.8|37.92|0
1652467810000|2022-05-13 18:50:10|41.01|38.13|41.06|38.18|41.06|38.18|40.97|38.09|0
1652467820000|2022-05-13 18:50:20|40.97|38.09|41.18|38.3|41.18|38.3|40.97|38.09|0
1652467830000|2022-05-13 18:50:30|41.22|38.34|41.6|38.72|41.6|38.72|41.22|38.34|0
1652467840000|2022-05-13 18:50:40|41.65|38.77|41.65|38.77|41.65|38.77|41.56|38.68|0
1652467850000|2022-05-13 18:50:50|41.6|38.72|41.65|38.77|41.82|38.94|41.6|38.72|0
1652467860000|2022-05-13 18:51:00|41.82|38.94|41.95|39.07|41.95|39.07|41.82|38.94|0
1652467870000|2022-05-13 18:51:10|41.9|39.02|41.99|39.11|42.16|39.28|41.9|39.02|0
1652467880000|2022-05-13 18:51:20|42.03|39.15|42.12|39.24|42.16|39.28|42.03|39.15|0
1652467890000|2022-05-13 18:51:30|42.14|39.26|42.33|39.45|42.33|39.45|42.14|39.26|0
1652467900000|2022-05-13 18:51:40|42.29|39.41|42.33|39.45|42.33|39.45|42.29|39.41|0
1652467910000|2022-05-13 18:51:50|42.42|39.54|42.37|39.49|42.46|39.58|42.37|39.49|0
1652467920000|2022-05-13 18:52:00|42.42|39.54|42.5|39.62|42.5|39.62|42.42|39.54|0
1652467930000|2022-05-13 18:52:10|42.59|39.71|42.59|39.71|42.59|39.71|42.59|39.71|0
1652467940000|2022-05-13 18:52:20|42.63|39.75|42.68|39.8|42.85|39.97|42.63|39.75|0
1652467950000|2022-05-13 18:52:30|42.87|39.99|43.11|40.23|43.11|40.23|42.87|39.99|0
1652467960000|2022-05-13 18:52:40|43.33|40.45|43.46|40.58|43.46|40.58|43.33|40.45|0
1652467970000|2022-05-13 18:52:50|43.55|40.67|43.33|40.45|43.55|40.67|43.33|40.45|0
1652467980000|2022-05-13 18:53:00|43.24|40.36|43.46|40.58|43.46|40.58|43.24|40.36|0
1652467990000|2022-05-13 18:53:10|43.5|40.62|43.59|40.71|43.64|40.76|43.5|40.62|0
1652468000000|2022-05-13 18:53:20|43.64|40.76|43.5|40.62|43.64|40.76|43.5|40.62|0
1652468010000|2022-05-13 18:53:30|43.37|40.49|43.37|40.49|43.37|40.49|43.33|40.45|0
1652468020000|2022-05-13 18:53:40|43.33|40.45|43.33|40.45|43.37|40.49|43.33|40.45|0
1652468030000|2022-05-13 18:53:50|43.37|40.49|43.46|40.58|43.46|40.58|43.37|40.49|0
1652468040000|2022-05-13 18:54:00|43.42|40.54|43.59|40.71|43.59|40.71|43.42|40.54|0
1652468050000|2022-05-13 18:54:10|43.68|40.8|43.72|40.84|43.86|40.98|43.68|40.8|0
1652468060000|2022-05-13 18:54:20|43.68|40.8|43.9|41.02|43.9|41.02|43.64|40.76|0
1652468070000|2022-05-13 18:54:30|43.72|40.84|43.72|40.84|43.72|40.84|43.68|40.8|0
1652468080000|2022-05-13 18:54:40|43.77|40.89|43.9|41.02|43.9|41.02|43.77|40.89|0
1652468090000|2022-05-13 18:54:50|43.99|41.11|43.95|41.07|44.01|41.13|43.95|41.07|0
1652468100000|2022-05-13 18:55:00|44.03|41.15|43.86|40.98|44.08|41.2|43.81|40.93|0
1652468110000|2022-05-13 18:55:10|43.9|41.02|43.77|40.89|43.9|41.02|43.72|40.84|0
1652468120000|2022-05-13 18:55:20|43.72|40.84|43.72|40.84|43.72|40.84|43.64|40.76|0
1652468130000|2022-05-13 18:55:30|43.64|40.76|43.5|40.62|43.64|40.76|43.5|40.62|0
1652468140000|2022-05-13 18:55:40|43.55|40.67|43.55|40.67|43.55|40.67|43.48|40.6|0
1652468150000|2022-05-13 18:55:50|43.64|40.76|43.55|40.67|43.64|40.76|43.55|40.67|0
1652468160000|2022-05-13 18:56:00|43.59|40.71|43.77|40.89|43.77|40.89|43.59|40.71|0
1652468170000|2022-05-13 18:56:10|43.81|40.93|43.86|40.98|43.86|40.98|43.81|40.93|0
1652468180000|2022-05-13 18:56:20|43.81|40.93|43.68|40.8|43.86|40.98|43.68|40.8|0
1652468190000|2022-05-13 18:56:30|43.72|40.84|43.86|40.98|43.86|40.98|43.72|40.84|0
1652468200000|2022-05-13 18:56:40|43.9|41.02|43.86|40.98|43.9|41.02|43.86|40.98|0
1652468210000|2022-05-13 18:56:50|43.9|41.02|43.94|41.06|43.99|41.11|43.9|41.02|0
1652468220000|2022-05-13 18:57:00|43.9|41.02|43.77|40.89|43.9|41.02|43.77|40.89|0
1652468230000|2022-05-13 18:57:10|43.81|40.93|43.68|40.8|43.81|40.93|43.68|40.8|0
1652468240000|2022-05-13 18:57:20|43.7|40.82|43.55|40.67|43.7|40.82|43.55|40.67|0
1652468250000|2022-05-13 18:57:30|43.64|40.76|43.68|40.8|43.68|40.8|43.59|40.71|0
1652468260000|2022-05-13 18:57:40|43.77|40.89|43.72|40.84|43.77|40.89|43.72|40.84|0
1652468270000|2022-05-13 18:57:50|43.68|40.8|43.64|40.76|43.68|40.8|43.64|40.76|0
1652468280000|2022-05-13 18:58:00|43.68|40.8|43.86|40.98|43.86|40.98|43.68|40.8|0
1652468290000|2022-05-13 18:58:10|43.9|41.02|43.99|41.11|43.99|41.11|43.86|40.98|0
1652468300000|2022-05-13 18:58:20|43.83|40.95|43.9|41.02|43.9|41.02|43.83|40.95|0
1652468310000|2022-05-13 18:58:30|43.86|40.98|43.86|40.98|43.86|40.98|43.86|40.98|0
1652468320000|2022-05-13 18:58:40|43.88|41|44.08|41.2|44.08|41.2|43.86|40.98|0
1652468330000|2022-05-13 18:58:50|43.99|41.11|43.94|41.06|43.99|41.11|43.9|41.02|0
1652468340000|2022-05-13 18:59:00|43.99|41.11|43.94|41.06|43.99|41.11|43.94|41.06|0
1652468350000|2022-05-13 18:59:10|43.86|40.98|43.68|40.8|43.86|40.98|43.59|40.71|0
1652468360000|2022-05-13 18:59:20|43.72|40.84|43.68|40.8|43.77|40.89|43.68|40.8|0
1652468370000|2022-05-13 18:59:30|43.72|40.84|43.77|40.89|43.77|40.89|43.68|40.8|0
1652468380000|2022-05-13 18:59:40|43.68|40.8|43.86|40.98|43.86|40.98|43.68|40.8|0
1652468390000|2022-05-13 18:59:50|43.9|41.02|44.03|41.15|44.03|41.15|43.9|41.02|0
1652468400000|2022-05-13 19:00:00|44.12|41.24|43.9|41.02|44.21|41.33|43.9|41.02|0
1652468410000|2022-05-13 19:00:10|43.86|40.98|43.94|41.06|43.94|41.06|43.86|40.98|0
1652468420000|2022-05-13 19:00:20|43.9|41.02|44.03|41.15|44.08|41.2|43.9|41.02|0
1652468430000|2022-05-13 19:00:30|43.49|40.61|43.58|40.7|43.58|40.7|43.49|40.61|0
1652468440000|2022-05-13 19:00:40|42.97|40.09|42.97|40.09|43.01|40.13|42.97|40.09|0
1652468450000|2022-05-13 19:00:50|42.88|40|42.88|40|42.97|40.09|42.88|40|0
1652468460000|2022-05-13 19:01:00|43.08|40.2|43.23|40.35|43.23|40.35|43.06|40.18|0
1652468470000|2022-05-13 19:01:10|43.28|40.4|43.67|40.79|43.67|40.79|43.28|40.4|0
1652468480000|2022-05-13 19:01:20|43.85|40.97|43.65|40.77|43.85|40.97|43.65|40.77|0
1652468490000|2022-05-13 19:01:30|43.63|40.75|43.58|40.7|43.63|40.75|43.58|40.7|0
1652468500000|2022-05-13 19:01:40|43.5|40.62|43.63|40.75|43.63|40.75|43.5|40.62|0
1652468510000|2022-05-13 19:01:50|43.58|40.7|43.63|40.75|43.63|40.75|43.54|40.66|0
1652468520000|2022-05-13 19:02:00|43.45|40.57|43.45|40.57|43.45|40.57|43.45|40.57|0
1652468530000|2022-05-13 19:02:10|43.54|40.66|43.63|40.75|43.63|40.75|43.54|40.66|0
1652468540000|2022-05-13 19:02:20|43.58|40.7|43.58|40.7|43.58|40.7|43.5|40.62|0
1652468550000|2022-05-13 19:02:30|43.54|40.66|43.5|40.62|43.54|40.66|43.45|40.57|0
1652468560000|2022-05-13 19:02:40|43.58|40.7|43.47|40.59|43.58|40.7|43.45|40.57|0
1652468570000|2022-05-13 19:02:50|43.58|40.7|43.58|40.7|43.58|40.7|43.5|40.62|0
1652468580000|2022-05-13 19:03:00|43.63|40.75|43.54|40.66|43.67|40.79|43.54|40.66|0
1652468590000|2022-05-13 19:03:10|43.58|40.7|43.49|40.61|43.58|40.7|43.45|40.57|0
1652468600000|2022-05-13 19:03:20|43.45|40.57|43.45|40.57|43.45|40.57|43.45|40.57|0
1652468610000|2022-05-13 19:03:30|43.49|40.61|43.63|40.75|43.63|40.75|43.49|40.61|0
1652468620000|2022-05-13 19:03:40|43.67|40.79|43.49|40.61|43.67|40.79|43.49|40.61|0
1652468630000|2022-05-13 19:03:50|43.45|40.57|43.19|40.31|43.45|40.57|43.19|40.31|0
1652468640000|2022-05-13 19:04:00|43.1|40.22|43.01|40.13|43.1|40.22|43.01|40.13|0
1652468650000|2022-05-13 19:04:10|42.92|40.04|42.84|39.96|42.92|40.04|42.84|39.96|0
1652468660000|2022-05-13 19:04:20|42.88|40|42.84|39.96|42.88|40|42.75|39.87|0
1652468670000|2022-05-13 19:04:30|42.92|40.04|42.88|40|42.92|40.04|42.88|40|0
1652468680000|2022-05-13 19:04:40|42.84|39.96|42.88|40|42.88|40|42.79|39.91|0
1652468690000|2022-05-13 19:04:50|42.79|39.91|42.79|39.91|42.84|39.96|42.79|39.91|0
1652468700000|2022-05-13 19:05:00|42.84|39.96|43.36|40.48|43.36|40.48|42.84|39.96|0
1652468710000|2022-05-13 19:05:10|43.45|40.57|43.36|40.48|43.45|40.57|43.36|40.48|0
1652468720000|2022-05-13 19:05:20|43.32|40.44|43.41|40.53|43.41|40.53|43.32|40.44|0
1652468730000|2022-05-13 19:05:30|43.49|40.61|43.49|40.61|43.49|40.61|43.45|40.57|0
1652468740000|2022-05-13 19:05:40|43.54|40.66|43.54|40.66|43.54|40.66|43.49|40.61|0
1652468750000|2022-05-13 19:05:50|43.49|40.61|43.36|40.48|43.49|40.61|43.36|40.48|0
1652468760000|2022-05-13 19:06:00|43.54|40.66|43.45|40.57|43.54|40.66|43.45|40.57|0
1652468770000|2022-05-13 19:06:10|43.49|40.61|43.45|40.57|43.52|40.64|43.45|40.57|0
1652468780000|2022-05-13 19:06:20|43.32|40.44|43.45|40.57|43.45|40.57|43.32|40.44|0
1652468790000|2022-05-13 19:06:30|43.41|40.53|43.63|40.75|43.63|40.75|43.41|40.53|0
1652468800000|2022-05-13 19:06:40|43.67|40.79|43.85|40.97|43.89|41.01|43.67|40.79|0
1652468810000|2022-05-13 19:06:50|43.98|41.1|44.2|41.32|44.2|41.32|43.98|41.1|0
1652468820000|2022-05-13 19:07:00|44.16|41.28|44.07|41.19|44.2|41.32|44.07|41.19|0
1652468830000|2022-05-13 19:07:10|44.2|41.32|43.98|41.1|44.2|41.32|43.94|41.06|0
1652468840000|2022-05-13 19:07:20|44.03|41.15|44.16|41.28|44.16|41.28|44.03|41.15|0
1652468850000|2022-05-13 19:07:30|43.88|41.48|43.9|41.5|43.92|41.52|43.88|41.48|0
1652468860000|2022-05-13 19:07:40|43.92|41.52|43.83|41.43|43.92|41.52|43.83|41.43|0
1652468870000|2022-05-13 19:07:50|43.65|41.25|43.65|41.25|43.7|41.3|43.65|41.25|0
1652468880000|2022-05-13 19:08:00|43.79|41.39|43.92|41.52|43.96|41.56|43.79|41.39|0
1652468890000|2022-05-13 19:08:10|43.88|41.48|43.79|41.39|43.88|41.48|43.79|41.39|0
1652468900000|2022-05-13 19:08:20|43.88|41.48|43.83|41.43|43.88|41.48|43.83|41.43|0
1652468910000|2022-05-13 19:08:30|43.88|41.48|43.88|41.48|43.88|41.48|43.88|41.48|0
1652468920000|2022-05-13 19:08:40|43.85|41.45|43.61|41.21|43.85|41.45|43.61|41.21|0
1652468930000|2022-05-13 19:08:50|43.56|41.16|43.56|41.16|43.56|41.16|43.52|41.12|0
1652468940000|2022-05-13 19:09:00|43.65|41.25|43.79|41.39|43.79|41.39|43.65|41.25|0
1652468950000|2022-05-13 19:09:10|43.83|41.43|43.99|41.59|43.99|41.59|43.83|41.43|0
1652468960000|2022-05-13 19:09:20|44.05|41.65|43.87|41.47|44.05|41.65|43.87|41.47|0
1652468970000|2022-05-13 19:09:30|43.96|41.56|43.83|41.43|43.96|41.56|43.83|41.43|0
1652468990000|2022-05-13 19:09:50|43.81|41.41|44.01|41.61|44.01|41.61|43.81|41.41|0
1652469000000|2022-05-13 19:10:00|44.05|41.65|44.1|41.7|44.1|41.7|44.01|41.61|0
1652469010000|2022-05-13 19:10:10|44.01|41.61|44.01|41.61|44.01|41.61|44.01|41.61|0
1652469020000|2022-05-13 19:10:20|43.87|41.47|43.96|41.56|44.05|41.65|43.87|41.47|0
1652469030000|2022-05-13 19:10:30|43.99|41.59|44.05|41.65|44.1|41.7|43.99|41.59|0
1652469040000|2022-05-13 19:10:40|44.1|41.7|44.1|41.7|44.1|41.7|44.1|41.7|0
1652469050000|2022-05-13 19:10:50|44.14|41.74|44.01|41.61|44.14|41.74|44.01|41.61|0
1652469060000|2022-05-13 19:11:00|44.05|41.65|44.64|42.24|44.78|42.38|44.05|41.65|0
1652469070000|2022-05-13 19:11:10|44.6|42.2|44.55|42.15|44.6|42.2|44.51|42.11|0
1652469080000|2022-05-13 19:11:20|44.6|42.2|44.73|42.33|44.8|42.4|44.6|42.2|0
1652469090000|2022-05-13 19:11:30|44.69|42.29|44.64|42.24|44.69|42.29|44.64|42.24|0
1652469100000|2022-05-13 19:11:40|43.67|41.27|43.63|41.23|43.67|41.27|43.58|41.18|0
1652469110000|2022-05-13 19:11:50|43.65|41.25|43.94|41.54|43.98|41.58|43.65|41.25|0
1652469120000|2022-05-13 19:12:00|43.89|41.49|44.16|41.76|44.2|41.8|43.89|41.49|0
1652469130000|2022-05-13 19:12:10|44.18|41.78|44.2|41.8|44.2|41.8|44.16|41.76|0
1652469140000|2022-05-13 19:12:20|44.16|41.76|44.29|41.89|44.29|41.89|44.16|41.76|0
1652469150000|2022-05-13 19:12:30|44.11|41.71|44.05|41.65|44.11|41.71|44.05|41.65|0
1652469160000|2022-05-13 19:12:40|43.94|41.54|44.25|41.85|44.25|41.85|43.94|41.54|0
1652469170000|2022-05-13 19:12:50|44.38|41.98|44.34|41.94|44.38|41.98|44.29|41.89|0
1652469180000|2022-05-13 19:13:00|44.29|41.89|44.27|41.87|44.29|41.89|44.25|41.85|0
1652469190000|2022-05-13 19:13:10|44.29|41.89|44.25|41.85|44.29|41.89|44.2|41.8|0
1652469200000|2022-05-13 19:13:20|44.29|41.89|44.34|41.94|44.38|41.98|44.29|41.89|0
1652469210000|2022-05-13 19:13:30|44.38|41.98|44.56|42.16|44.56|42.16|44.38|41.98|0
1652469220000|2022-05-13 19:13:40|44.65|42.25|44.43|42.03|44.65|42.25|44.43|42.03|0
1652469230000|2022-05-13 19:13:50|44.47|42.07|44.61|42.21|44.61|42.21|44.47|42.07|0
1652469240000|2022-05-13 19:14:00|44.56|42.16|44.56|42.16|44.61|42.21|44.56|42.16|0
1652469250000|2022-05-13 19:14:10|44.61|42.21|44.65|42.25|44.65|42.25|44.56|42.16|0
1652469260000|2022-05-13 19:14:20|44.61|42.21|44.74|42.34|44.74|42.34|44.56|42.16|0
1652469270000|2022-05-13 19:14:30|44.61|42.21|44.74|42.34|44.74|42.34|44.61|42.21|0
1652469280000|2022-05-13 19:14:40|44.84|42.44|44.93|42.53|44.93|42.53|44.79|42.39|0
1652469290000|2022-05-13 19:14:50|44.97|42.57|44.97|42.57|45.06|42.66|44.97|42.57|0
1652469300000|2022-05-13 19:15:00|45.06|42.66|44.97|42.57|45.06|42.66|44.93|42.53|0
1652469310000|2022-05-13 19:15:10|44.88|42.48|44.84|42.44|44.88|42.48|44.84|42.44|0
1652469320000|2022-05-13 19:15:20|44.79|42.39|44.84|42.44|44.88|42.48|44.79|42.39|0
1652469330000|2022-05-13 19:15:30|44.79|42.39|44.72|42.32|44.79|42.39|44.72|42.32|0
1652469340000|2022-05-13 19:15:40|44.52|42.12|44.56|42.16|44.56|42.16|44.52|42.12|0
1652469350000|2022-05-13 19:15:50|44.61|42.21|44.65|42.25|44.65|42.25|44.61|42.21|0
1652469360000|2022-05-13 19:16:00|44.68|42.28|44.65|42.25|44.79|42.39|44.65|42.25|0
1652469370000|2022-05-13 19:16:10|44.74|42.34|44.93|42.53|44.93|42.53|44.74|42.34|0
1652469380000|2022-05-13 19:16:20|44.97|42.57|45.06|42.66|45.06|42.66|44.93|42.53|0
1652469390000|2022-05-13 19:16:30|45.15|42.75|44.83|42.43|45.15|42.75|44.83|42.43|0
1652469400000|2022-05-13 19:16:40|44.93|42.53|45.02|42.62|45.06|42.66|44.93|42.53|0
1652469410000|2022-05-13 19:16:50|44.93|42.53|45.11|42.71|45.11|42.71|44.93|42.53|0
1652469420000|2022-05-13 19:17:00|45.2|42.8|45.2|42.8|45.2|42.8|45.11|42.71|0
1652469430000|2022-05-13 19:17:10|45.29|42.89|45.24|42.84|45.29|42.89|45.24|42.84|0
1652469440000|2022-05-13 19:17:20|45.2|42.8|45.2|42.8|45.2|42.8|45.15|42.75|0
1652469450000|2022-05-13 19:17:30|45.11|42.71|45.02|42.62|45.11|42.71|44.97|42.57|0
1652469460000|2022-05-13 19:17:40|45.06|42.66|45.15|42.75|45.15|42.75|45.06|42.66|0
1652469470000|2022-05-13 19:17:50|45.02|42.62|45.2|42.8|45.2|42.8|45.02|42.62|0
1652469480000|2022-05-13 19:18:00|45.34|42.94|45.24|42.84|45.34|42.94|45.24|42.84|0
1652469490000|2022-05-13 19:18:10|45.34|42.94|45.43|43.03|45.43|43.03|45.34|42.94|0
1652469500000|2022-05-13 19:18:20|45.47|43.07|45.38|42.98|45.47|43.07|45.38|42.98|0
1652469510000|2022-05-13 19:18:30|45.47|43.07|45.47|43.07|45.52|43.12|45.47|43.07|0
1652469520000|2022-05-13 19:18:40|45.43|43.03|45.47|43.07|45.47|43.07|45.43|43.03|0
1652469530000|2022-05-13 19:18:50|45.38|42.98|45.52|43.12|45.52|43.12|45.38|42.98|0
1652469540000|2022-05-13 19:19:00|45.56|43.16|45.66|43.26|45.7|43.3|45.56|43.16|0
1652469550000|2022-05-13 19:19:10|45.61|43.21|45.8|43.4|45.8|43.4|45.61|43.21|0
1652469560000|2022-05-13 19:19:20|45.7|43.3|45.7|43.3|45.72|43.32|45.7|43.3|0
1652469570000|2022-05-13 19:19:30|45.75|43.35|45.7|43.3|45.75|43.35|45.7|43.3|0
1652469580000|2022-05-13 19:19:40|45.75|43.35|45.47|43.07|45.75|43.35|45.47|43.07|0
1652469590000|2022-05-13 19:19:50|45.43|43.03|45.29|42.89|45.43|43.03|45.29|42.89|0
1652469600000|2022-05-13 19:20:00|45.2|42.8|45.24|42.84|45.24|42.84|45.2|42.8|0
1652469610000|2022-05-13 19:20:10|45.02|42.62|44.83|42.43|45.11|42.71|44.83|42.43|0
1652469620000|2022-05-13 19:20:20|44.79|42.39|44.65|42.25|44.79|42.39|44.65|42.25|0
1652469630000|2022-05-13 19:20:30|44.7|42.3|44.79|42.39|44.83|42.43|44.7|42.3|0
1652469640000|2022-05-13 19:20:40|44.65|42.25|44.92|42.52|44.92|42.52|44.56|42.16|0
1652469650000|2022-05-13 19:20:50|44.88|42.48|44.92|42.52|44.92|42.52|44.88|42.48|0
1652469660000|2022-05-13 19:21:00|45.02|42.62|44.92|42.52|45.06|42.66|44.92|42.52|0
1652469670000|2022-05-13 19:21:10|44.97|42.57|44.83|42.43|44.97|42.57|44.83|42.43|0
1652469680000|2022-05-13 19:21:20|44.79|42.39|44.7|42.3|44.79|42.39|44.7|42.3|0
1652469690000|2022-05-13 19:21:30|44.79|42.39|44.7|42.3|44.83|42.43|44.65|42.25|0
1652469700000|2022-05-13 19:21:40|44.72|42.32|44.72|42.32|44.72|42.32|44.72|42.32|0
1652469710000|2022-05-13 19:21:50|44.61|42.21|44.52|42.12|44.65|42.25|44.52|42.12|0
1652469720000|2022-05-13 19:22:00|44.74|42.34|44.83|42.43|44.88|42.48|44.74|42.34|0
1652469730000|2022-05-13 19:22:10|44.79|42.39|44.79|42.39|44.79|42.39|44.74|42.34|0
1652469740000|2022-05-13 19:22:20|44.88|42.48|44.83|42.43|44.88|42.48|44.79|42.39|0
1652469750000|2022-05-13 19:22:30|45.01|42.61|45.38|42.98|45.38|42.98|45.01|42.61|0
1652469760000|2022-05-13 19:22:40|45.52|43.12|45.52|43.12|45.56|43.16|45.47|43.07|0
1652469770000|2022-05-13 19:22:50|45.56|43.16|45.52|43.12|45.56|43.16|45.52|43.12|0
1652469780000|2022-05-13 19:23:00|45.33|42.93|45.33|42.93|45.33|42.93|45.29|42.89|0
1652469790000|2022-05-13 19:23:10|45.24|42.84|45.24|42.84|45.29|42.89|45.2|42.8|0
1652469800000|2022-05-13 19:23:20|45.29|42.89|45.47|43.07|45.47|43.07|45.29|42.89|0
1652469810000|2022-05-13 19:23:30|45.7|43.3|45.47|43.07|45.7|43.3|45.47|43.07|0
1652469820000|2022-05-13 19:23:40|45.43|43.03|45.56|43.16|45.56|43.16|45.38|42.98|0
1652469830000|2022-05-13 19:23:50|45.52|43.12|45.66|43.26|45.66|43.26|45.52|43.12|0
1652469840000|2022-05-13 19:24:00|45.7|43.3|45.43|43.03|45.7|43.3|45.43|43.03|0
1652469850000|2022-05-13 19:24:10|45.29|42.89|45.61|43.21|45.61|43.21|45.29|42.89|0
1652469860000|2022-05-13 19:24:20|45.66|43.26|45.52|43.12|45.66|43.26|45.52|43.12|0
1652469870000|2022-05-13 19:24:30|45.47|43.07|45.61|43.21|45.61|43.21|45.47|43.07|0
1652469880000|2022-05-13 19:24:40|45.7|43.3|45.65|43.25|45.7|43.3|45.65|43.25|0
1652469890000|2022-05-13 19:24:50|45.56|43.16|45.47|43.07|45.56|43.16|45.47|43.07|0
1652469900000|2022-05-13 19:25:00|45.38|42.98|45.56|43.16|45.61|43.21|45.38|42.98|0
1652469910000|2022-05-13 19:25:10|45.43|43.03|45.42|43.02|45.52|43.12|45.42|43.02|0
1652469920000|2022-05-13 19:25:20|45.56|43.16|45.47|43.07|45.56|43.16|45.47|43.07|0
1652469930000|2022-05-13 19:25:30|45.42|43.02|45.42|43.02|45.52|43.12|45.42|43.02|0
1652469940000|2022-05-13 19:25:40|45.38|42.98|45.26|42.86|45.38|42.98|45.26|42.86|0
1652469950000|2022-05-13 19:25:50|45.33|42.93|45.06|42.66|45.33|42.93|45.06|42.66|0
1652469960000|2022-05-13 19:26:00|44.97|42.57|45.2|42.8|45.2|42.8|44.97|42.57|0
1652469970000|2022-05-13 19:26:10|45.33|42.93|45.33|42.93|45.33|42.93|45.2|42.8|0
1652469980000|2022-05-13 19:26:20|45.29|42.89|45.33|42.93|45.38|42.98|45.29|42.89|0
1652469990000|2022-05-13 19:26:30|45.29|42.89|45.29|42.89|45.33|42.93|45.29|42.89|0
1652470000000|2022-05-13 19:26:40|45.24|42.84|45.33|42.93|45.33|42.93|45.24|42.84|0
1652470010000|2022-05-13 19:26:50|45.47|43.07|45.56|43.16|45.61|43.21|45.47|43.07|0
1652470020000|2022-05-13 19:27:00|45.7|43.3|45.7|43.3|45.7|43.3|45.65|43.25|0
1652470030000|2022-05-13 19:27:10|45.75|43.35|45.84|43.44|45.84|43.44|45.75|43.35|0
1652470040000|2022-05-13 19:27:20|46.02|43.62|45.93|43.53|46.02|43.62|45.93|43.53|0
1652470050000|2022-05-13 19:27:30|45.75|43.35|45.42|43.02|45.75|43.35|45.42|43.02|0
1652470060000|2022-05-13 19:27:40|45.61|43.21|45.65|43.25|45.65|43.25|45.61|43.21|0
1652470070000|2022-05-13 19:27:50|45.75|43.35|45.7|43.3|45.75|43.35|45.7|43.3|0
1652470080000|2022-05-13 19:28:00|45.84|43.44|45.65|43.25|45.84|43.44|45.65|43.25|0
1652470090000|2022-05-13 19:28:10|45.61|43.21|45.7|43.3|45.7|43.3|45.61|43.21|0
1652470100000|2022-05-13 19:28:20|45.65|43.25|45.7|43.3|45.79|43.39|45.65|43.25|0
1652470110000|2022-05-13 19:28:30|45.75|43.35|45.79|43.39|45.79|43.39|45.75|43.35|0
1652470120000|2022-05-13 19:28:40|45.84|43.44|45.84|43.44|45.84|43.44|45.84|43.44|0
1652470130000|2022-05-13 19:28:50|45.88|43.48|45.79|43.39|45.88|43.48|45.79|43.39|0
1652470140000|2022-05-13 19:29:00|45.93|43.53|45.88|43.48|45.93|43.53|45.79|43.39|0
1652470150000|2022-05-13 19:29:10|45.84|43.44|45.88|43.48|45.93|43.53|45.84|43.44|0
1652470160000|2022-05-13 19:29:20|45.93|43.53|45.84|43.44|45.93|43.53|45.84|43.44|0
1652470170000|2022-05-13 19:29:30|45.93|43.53|46.07|43.67|46.07|43.67|45.93|43.53|0
1652470180000|2022-05-13 19:29:40|46.12|43.72|46.25|43.85|46.25|43.85|46.12|43.72|0
1652470190000|2022-05-13 19:29:50|46.21|43.81|46.21|43.81|46.3|43.9|46.21|43.81|0
1652470200000|2022-05-13 19:30:00|46.16|43.76|46.25|43.85|46.3|43.9|46.16|43.76|0
1652470210000|2022-05-13 19:30:10|46.16|43.76|46.28|43.88|46.28|43.88|46.07|43.67|0
1652470220000|2022-05-13 19:30:20|46.21|43.81|46.16|43.76|46.21|43.81|46.07|43.67|0
1652470230000|2022-05-13 19:30:30|46.07|43.67|46.02|43.62|46.07|43.67|46.02|43.62|0
1652470240000|2022-05-13 19:30:40|46.21|43.81|46.25|43.85|46.25|43.85|46.16|43.76|0
1652470250000|2022-05-13 19:30:50|46.21|43.81|46.39|43.99|46.39|43.99|46.21|43.81|0
1652470260000|2022-05-13 19:31:00|46.42|44.02|46.53|44.13|46.53|44.13|46.39|43.99|0
1652470270000|2022-05-13 19:31:10|46.44|44.04|46.44|44.04|46.44|44.04|46.39|43.99|0
1652470280000|2022-05-13 19:31:20|46.35|43.95|46.44|44.04|46.49|44.09|46.35|43.95|0
1652470290000|2022-05-13 19:31:30|46.39|43.99|45.98|43.58|46.39|43.99|45.98|43.58|0
1652470300000|2022-05-13 19:31:40|45.93|43.53|45.88|43.48|45.93|43.53|45.86|43.46|0
1652470310000|2022-05-13 19:31:50|45.74|43.34|45.65|43.25|45.79|43.39|45.65|43.25|0
1652470320000|2022-05-13 19:32:00|45.61|43.21|45.61|43.21|45.7|43.3|45.61|43.21|0
1652470330000|2022-05-13 19:32:10|45.7|43.3|45.61|43.21|45.7|43.3|45.61|43.21|0
1652470340000|2022-05-13 19:32:20|45.56|43.16|45.79|43.39|45.79|43.39|45.56|43.16|0
1652470350000|2022-05-13 19:32:30|45.7|43.3|45.84|43.44|45.84|43.44|45.56|43.16|0
1652470360000|2022-05-13 19:32:40|45.74|43.34|45.65|43.25|45.74|43.34|45.65|43.25|0
1652470370000|2022-05-13 19:32:50|45.51|43.11|45.42|43.02|45.56|43.16|45.42|43.02|0
1652470380000|2022-05-13 19:33:00|45.24|42.84|44.97|42.57|45.24|42.84|44.97|42.57|0
1652470390000|2022-05-13 19:33:10|44.78|42.38|44.6|42.2|44.78|42.38|44.56|42.16|0
1652470400000|2022-05-13 19:33:20|44.69|42.29|44.33|41.93|44.69|42.29|44.33|41.93|0
1652470410000|2022-05-13 19:33:30|44.29|41.89|44.2|41.8|44.29|41.89|44.2|41.8|0
1652470420000|2022-05-13 19:33:40|44.15|41.75|44.15|41.75|44.15|41.75|44.06|41.66|0
1652470430000|2022-05-13 19:33:50|44.11|41.71|44.42|42.02|44.42|42.02|44.06|41.66|0
1652470440000|2022-05-13 19:34:00|44.24|41.84|44.33|41.93|44.47|42.07|44.24|41.84|0
1652470450000|2022-05-13 19:34:10|44.2|41.8|43.95|41.55|44.2|41.8|43.95|41.55|0
1652470460000|2022-05-13 19:34:20|43.75|41.35|43.93|41.53|43.93|41.53|43.75|41.35|0
1652470470000|2022-05-13 19:34:30|43.75|41.35|43.35|40.95|43.75|41.35|43.35|40.95|0
1652470480000|2022-05-13 19:34:40|43.31|40.91|43.17|40.77|43.31|40.91|43.13|40.73|0
1652470490000|2022-05-13 19:34:50|43.44|41.04|43.26|40.86|43.44|41.04|43.26|40.86|0
1652470500000|2022-05-13 19:35:00|43.28|40.88|43.62|41.22|43.7|41.3|43.28|40.88|0
1652470510000|2022-05-13 19:35:10|43.7|41.3|43.84|41.44|43.84|41.44|43.7|41.3|0
1652470520000|2022-05-13 19:35:20|43.88|41.48|44.15|41.75|44.15|41.75|43.88|41.48|0
1652470530000|2022-05-13 19:35:30|43.93|41.53|44.06|41.66|44.06|41.66|43.93|41.53|0
1652470540000|2022-05-13 19:35:40|44.02|41.62|43.53|41.13|44.02|41.62|43.53|41.13|0
1652470550000|2022-05-13 19:35:50|43.48|41.08|43.22|40.82|43.48|41.08|43.22|40.82|0
1652470560000|2022-05-13 19:36:00|43.13|40.73|42.86|40.46|43.19|40.79|42.86|40.46|0
1652470570000|2022-05-13 19:36:10|42.6|40.2|42.58|40.18|42.6|40.2|42.52|40.12|0
1652470580000|2022-05-13 19:36:20|42.65|40.25|42.65|40.25|42.86|40.46|42.65|40.25|0
1652470590000|2022-05-13 19:36:30|42.6|40.2|42.52|40.12|42.65|40.25|42.52|40.12|0
1652470600000|2022-05-13 19:36:40|42.56|40.16|42.73|40.33|42.82|40.42|42.56|40.16|0
1652470610000|2022-05-13 19:36:50|42.82|40.42|43.24|40.36|43.24|40.51|42.82|40.31|0
1652470620000|2022-05-13 19:37:00|43.41|40.53|43.46|40.58|43.46|40.58|43.24|40.36|0
1652470630000|2022-05-13 19:37:10|43.59|40.71|43.86|40.98|43.9|41.02|43.59|40.71|0
1652470640000|2022-05-13 19:37:20|43.9|41.02|43.59|40.71|43.9|41.02|43.59|40.71|0
1652470650000|2022-05-13 19:37:30|43.63|40.75|43.72|40.84|43.72|40.84|43.46|40.58|0
1652470660000|2022-05-13 19:37:40|43.39|40.51|43.45|40.57|43.47|40.59|43.39|40.51|0
1652470670000|2022-05-13 19:37:50|43.52|40.64|43.49|40.61|43.56|40.68|43.49|40.61|0
1652470680000|2022-05-13 19:38:00|43.92|41.04|43.96|41.08|43.96|41.08|43.74|40.86|0
1652470690000|2022-05-13 19:38:10|44.05|41.17|44.14|41.26|44.14|41.26|43.92|41.04|0
1652470700000|2022-05-13 19:38:20|44.23|41.35|44.23|41.35|44.23|41.35|44.19|41.31|0
1652470710000|2022-05-13 19:38:30|44.19|41.31|44.01|41.13|44.19|41.31|43.92|41.04|0
1652470720000|2022-05-13 19:38:40|44.03|41.15|44.1|41.22|44.1|41.22|44.03|41.15|0
1652470730000|2022-05-13 19:38:50|44.19|41.31|44.19|41.31|44.23|41.35|44.19|41.31|0
1652470740000|2022-05-13 19:39:00|44.32|41.44|44.27|41.39|44.32|41.44|44.27|41.39|0
1652470750000|2022-05-13 19:39:10|44.41|41.53|44.5|41.62|44.5|41.62|44.41|41.53|0
1652470760000|2022-05-13 19:39:20|44.25|41.37|44.23|41.35|44.25|41.37|44.18|41.3|0
1652470770000|2022-05-13 19:39:30|44.1|41.22|43.74|40.86|44.1|41.22|43.74|40.86|0
1652470780000|2022-05-13 19:39:40|43.56|40.68|43.83|40.95|43.83|40.95|43.56|40.68|0
1652470790000|2022-05-13 19:39:50|43.78|40.9|43.56|40.68|43.78|40.9|43.56|40.68|0
1652470800000|2022-05-13 19:40:00|43.65|40.77|43.47|40.59|43.69|40.81|43.47|40.59|0
1652470810000|2022-05-13 19:40:10|43.52|40.64|43.74|40.86|43.74|40.86|43.52|40.64|0
1652470820000|2022-05-13 19:40:20|43.69|40.81|43.96|41.08|43.96|41.08|43.69|40.81|0
1652470830000|2022-05-13 19:40:30|43.89|41.01|43.87|40.99|43.89|41.01|43.78|40.9|0
1652470840000|2022-05-13 19:40:40|43.92|41.04|44.27|41.39|44.27|41.39|43.92|41.04|0
1652470850000|2022-05-13 19:40:50|44.23|41.35|44.05|41.17|44.27|41.39|44.05|41.17|0
1652470860000|2022-05-13 19:41:00|43.94|41.06|43.69|40.81|43.94|41.06|43.69|40.81|0
1652470870000|2022-05-13 19:41:10|43.65|40.77|43.78|40.9|43.78|40.9|43.65|40.77|0
1652470880000|2022-05-13 19:41:20|43.83|40.95|43.76|40.88|43.83|40.95|43.74|40.86|0
1652470890000|2022-05-13 19:41:30|43.78|40.9|43.83|40.95|43.92|41.04|43.78|40.9|0
1652470900000|2022-05-13 19:41:40|43.69|40.81|43.65|40.77|43.78|40.9|43.65|40.77|0
1652470910000|2022-05-13 19:41:50|43.74|40.86|44.01|41.13|44.01|41.13|43.74|40.86|0
1652470920000|2022-05-13 19:42:00|44.05|41.17|43.78|40.9|44.05|41.17|43.78|40.9|0
1652470930000|2022-05-13 19:42:10|43.83|40.95|43.92|41.04|43.92|41.04|43.78|40.9|0
1652470940000|2022-05-13 19:42:20|43.74|40.86|43.92|41.04|43.92|41.04|43.69|40.81|0
1652470950000|2022-05-13 19:42:30|44.01|41.13|43.87|40.99|44.01|41.13|43.87|40.99|0
1652470960000|2022-05-13 19:42:40|44.05|41.17|44.23|41.35|44.23|41.35|44.05|41.17|0
1652470970000|2022-05-13 19:42:50|44.36|41.48|44.5|41.62|44.5|41.62|44.36|41.48|0
1652470980000|2022-05-13 19:43:00|44.59|41.71|44.59|41.71|44.63|41.75|44.59|41.71|0
1652470990000|2022-05-13 19:43:10|44.72|41.84|44.65|41.77|44.72|41.84|44.63|41.75|0
1652471000000|2022-05-13 19:43:20|44.72|41.84|45|42.12|45|42.12|44.72|41.84|0
1652471010000|2022-05-13 19:43:30|44.9|42.02|44.81|41.93|44.95|42.07|44.81|41.93|0
1652471020000|2022-05-13 19:43:40|44.72|41.84|44.63|41.75|44.72|41.84|44.59|41.71|0
1652471030000|2022-05-13 19:43:50|44.45|41.57|44.41|41.53|44.45|41.57|44.41|41.53|0
1652471040000|2022-05-13 19:44:00|44.27|41.39|44.25|41.37|44.27|41.39|44.23|41.35|0
1652471050000|2022-05-13 19:44:10|44.23|41.35|44|41.12|44.23|41.35|43.96|41.08|0
1652471060000|2022-05-13 19:44:20|44.07|41.19|44.18|41.3|44.18|41.3|44.07|41.19|0
1652471070000|2022-05-13 19:44:30|44.32|41.44|44.36|41.48|44.45|41.57|44.14|41.26|0
1652471080000|2022-05-13 19:44:40|44.32|41.44|44.5|41.62|44.5|41.62|44.32|41.44|0
1652471090000|2022-05-13 19:44:50|44.59|41.71|44.54|41.66|44.63|41.75|44.54|41.66|0
1652471100000|2022-05-13 19:45:00|44.56|41.68|45.02|42.14|45.02|42.14|44.52|41.64|0
1652471110000|2022-05-13 19:45:10|44.84|41.96|45.2|42.32|45.2|42.32|44.84|41.96|0
1652471120000|2022-05-13 19:45:20|45.29|42.41|44.31|41.43|45.29|42.41|44.31|41.43|0
1652471130000|2022-05-13 19:45:30|44.4|41.52|44.77|41.89|44.77|41.89|44.4|41.52|0
1652471140000|2022-05-13 19:45:40|44.67|41.79|44.54|41.66|44.67|41.79|44.54|41.66|0
1652471150000|2022-05-13 19:45:50|44.4|41.52|44.4|41.52|44.45|41.57|44.4|41.52|0
1652471160000|2022-05-13 19:46:00|44.45|41.57|44.58|41.7|44.58|41.7|44.36|41.48|0
1652471170000|2022-05-13 19:46:10|44.54|41.66|44.45|41.57|44.54|41.66|44.45|41.57|0
1652471180000|2022-05-13 19:46:20|44.54|41.66|44.31|41.43|44.54|41.66|44.27|41.39|0
1652471190000|2022-05-13 19:46:30|44.4|41.52|44.22|41.34|44.4|41.52|44.22|41.34|0
1652471200000|2022-05-13 19:46:40|44.31|41.43|43.91|41.03|44.31|41.43|43.91|41.03|0
1652471210000|2022-05-13 19:46:50|43.82|40.94|43.42|40.54|43.82|40.94|43.42|40.54|0
1652471220000|2022-05-13 19:47:00|43.46|40.58|43.46|40.58|43.46|40.58|43.24|40.36|0
1652471230000|2022-05-13 19:47:10|43.2|40.32|43.11|40.23|43.2|40.32|43.11|40.23|0
1652471240000|2022-05-13 19:47:20|43.2|40.32|43.22|40.34|43.29|40.41|43.2|40.32|0
1652471250000|2022-05-13 19:47:30|43.29|40.41|43.24|40.36|43.29|40.41|43.2|40.32|0
1652471260000|2022-05-13 19:47:40|43.11|40.23|43.24|40.36|43.24|40.36|43.02|40.14|0
1652471270000|2022-05-13 19:47:50|43.15|40.27|43.2|40.32|43.2|40.32|43.02|40.14|0
1652471280000|2022-05-13 19:48:00|43.11|40.23|43.07|40.19|43.11|40.23|43.02|40.14|0
1652471290000|2022-05-13 19:48:10|42.87|39.99|42.71|39.83|42.87|39.99|42.71|39.83|0
1652471300000|2022-05-13 19:48:20|42.58|39.7|42.5|39.62|42.67|39.79|42.45|39.57|0
1652471310000|2022-05-13 19:48:30|42.41|39.53|42.5|39.62|42.5|39.62|42.32|39.44|0
1652471320000|2022-05-13 19:48:40|42.58|39.7|42.93|40.05|42.98|40.1|42.58|39.7|0
1652471330000|2022-05-13 19:48:50|43.02|40.14|43.11|40.23|43.2|40.32|43.02|40.14|0
1652471340000|2022-05-13 19:49:00|43.2|40.32|43|40.12|43.2|40.32|43|40.12|0
1652471350000|2022-05-13 19:49:10|42.93|40.05|42.71|39.83|42.93|40.05|42.71|39.83|0
1652471360000|2022-05-13 19:49:20|42.8|39.92|42.8|39.92|42.8|39.92|42.71|39.83|0
1652471370000|2022-05-13 19:49:30|42.71|39.83|42.98|40.1|42.98|40.1|42.71|39.83|0
1652471380000|2022-05-13 19:49:40|43.2|40.32|43.2|40.32|43.2|40.32|43.07|40.19|0
1652471390000|2022-05-13 19:49:50|43.24|40.36|43.42|40.54|43.42|40.54|43.24|40.36|0
1652471400000|2022-05-13 19:50:00|43.37|40.49|42.85|39.97|43.37|40.49|42.85|39.97|0
1652471410000|2022-05-13 19:50:10|43.11|40.23|42.5|39.62|43.11|40.23|42.5|39.62|0
1652471420000|2022-05-13 19:50:20|42.37|39.49|42.5|39.62|42.63|39.75|42.37|39.49|0
1652471430000|2022-05-13 19:50:30|42.41|39.53|42.32|39.44|42.41|39.53|42.24|39.36|0
1652471440000|2022-05-13 19:50:40|42.41|39.53|42.28|39.4|42.5|39.62|42.28|39.4|0
1652471450000|2022-05-13 19:50:50|42.13|39.25|42.06|39.18|42.15|39.27|42.02|39.14|0
1652471460000|2022-05-13 19:51:00|41.91|39.03|41.5|38.62|41.91|39.03|41.5|38.62|0
1652471470000|2022-05-13 19:51:10|41.59|38.71|41.5|38.62|41.59|38.71|41.5|38.62|0
1652471480000|2022-05-13 19:51:20|41.46|38.58|41.72|38.84|41.72|38.84|41.42|38.54|0
1652471490000|2022-05-13 19:51:30|41.5|38.62|41.37|38.49|41.5|38.62|41.37|38.49|0
1652471500000|2022-05-13 19:51:40|41.33|38.45|41.55|38.67|41.55|38.67|41.33|38.45|0
1652471510000|2022-05-13 19:51:50|41.59|38.71|41.89|39.01|41.89|39.01|41.55|38.67|0
1652471520000|2022-05-13 19:52:00|41.78|38.9|41.89|39.01|42.15|39.27|41.78|38.9|0
1652471530000|2022-05-13 19:52:10|41.69|38.81|42.19|39.31|42.19|39.31|41.69|38.81|0
1652471540000|2022-05-13 19:52:20|41.89|39.01|41.76|38.88|41.89|39.01|41.72|38.84|0
1652471550000|2022-05-13 19:52:30|41.59|38.71|41.5|38.62|41.63|38.75|41.5|38.62|0
1652471560000|2022-05-13 19:52:40|41.59|38.71|41.63|38.75|41.63|38.75|41.54|38.66|0
1652471570000|2022-05-13 19:52:50|41.72|38.84|41.67|38.79|41.72|38.84|41.54|38.66|0
1652471580000|2022-05-13 19:53:00|41.63|38.75|41.46|38.58|41.63|38.75|41.46|38.58|0
1652471590000|2022-05-13 19:53:10|41.42|38.54|41.16|38.28|41.42|38.54|41.12|38.24|0
1652471600000|2022-05-13 19:53:20|41.29|38.41|41.29|38.41|41.29|38.41|41.29|38.41|0
1652471610000|2022-05-13 19:53:30|41.37|38.49|41.54|38.66|41.54|38.66|41.33|38.45|0
1652471620000|2022-05-13 19:53:40|40.93|38.05|40.85|37.97|40.93|38.05|40.76|37.88|0
1652471630000|2022-05-13 19:53:50|40.76|37.88|40.68|37.8|40.93|38.05|40.68|37.8|0
1652471640000|2022-05-13 19:54:00|40.72|37.84|42.08|39.2|42.08|39.2|40.72|37.84|0
1652471650000|2022-05-13 19:54:10|42.13|39.25|42.21|39.33|42.34|39.46|42.13|39.25|0
1652471660000|2022-05-13 19:54:20|42.26|39.38|42.3|39.42|42.3|39.42|42.21|39.33|0
1652471670000|2022-05-13 19:54:30|42.39|39.51|42.87|39.99|42.91|40.03|42.39|39.51|0
1652471680000|2022-05-13 19:54:40|43.61|40.73|43.35|40.47|43.61|40.73|43.35|40.47|0
1652471690000|2022-05-13 19:54:50|43.66|40.78|43.61|40.73|43.84|40.96|43.61|40.73|0
1652471700000|2022-05-13 19:55:00|43.48|40.6|43.48|40.6|43.48|40.6|43.48|40.6|0
1652471710000|2022-05-13 19:55:10|43.3|40.42|43.04|40.16|43.3|40.42|43.04|40.16|0
1652471720000|2022-05-13 19:55:20|42.95|40.07|43.13|40.25|43.19|40.31|42.87|39.99|0
1652471730000|2022-05-13 19:55:30|42.95|40.07|43.08|40.2|43.26|40.38|42.95|40.07|0
1652471740000|2022-05-13 19:55:40|42.95|40.07|42.87|39.99|42.95|40.07|42.87|39.99|0
1652471750000|2022-05-13 19:55:50|43.04|40.16|43.04|40.16|43.04|40.16|43.04|40.16|0
1652471760000|2022-05-13 19:56:00|43.17|40.29|43.39|40.51|43.39|40.51|43.17|40.29|0
1652471770000|2022-05-13 19:56:10|43.48|40.6|43.53|40.65|43.53|40.65|43.48|40.6|0
1652471780000|2022-05-13 19:56:20|43.57|40.69|43.61|40.73|43.66|40.78|43.53|40.65|0
1652471790000|2022-05-13 19:56:30|43.66|40.78|43.44|40.56|43.66|40.78|43.44|40.56|0
1652471800000|2022-05-13 19:56:40|43.39|40.51|43.26|40.38|43.39|40.51|43.26|40.38|0
1652471810000|2022-05-13 19:56:50|43.22|40.34|43.48|40.6|43.48|40.6|43.22|40.34|0
1652471820000|2022-05-13 19:57:00|43.53|40.65|43.52|40.64|43.57|40.69|43.52|40.64|0
1652471830000|2022-05-13 19:57:10|43.57|40.69|43.61|40.73|43.61|40.73|43.52|40.64|0
1652471840000|2022-05-13 19:57:20|43.66|40.78|43.66|40.78|43.66|40.78|43.61|40.73|0
1652471850000|2022-05-13 19:57:30|43.7|40.82|43.84|40.96|43.88|41|43.7|40.82|0
1652471860000|2022-05-13 19:57:40|43.75|40.87|43.92|41.04|43.92|41.04|43.75|40.87|0
1652471870000|2022-05-13 19:57:50|43.84|40.96|44.01|41.13|44.01|41.13|43.84|40.96|0
1652471880000|2022-05-13 19:58:00|43.92|41.04|43.79|40.91|44.01|41.13|43.79|40.91|0
1652471890000|2022-05-13 19:58:10|43.57|40.69|43.84|40.96|43.88|41|43.57|40.69|0
1652471900000|2022-05-13 19:58:20|44.06|41.18|44.1|41.22|44.1|41.22|43.92|41.04|0
1652471910000|2022-05-13 19:58:30|44.15|41.27|44.19|41.31|44.19|41.31|44.15|41.27|0
1652471920000|2022-05-13 19:58:40|44.15|41.27|44.15|41.27|44.19|41.31|44.15|41.27|0
1652471930000|2022-05-13 19:58:50|44.19|41.31|44.24|41.36|44.28|41.4|44.19|41.31|0
1652471940000|2022-05-13 19:59:00|44.28|41.4|44.15|41.27|44.33|41.45|44.15|41.27|0
1652471950000|2022-05-13 19:59:10|44.28|41.4|44.42|41.54|44.42|41.54|44.24|41.36|0
1652471960000|2022-05-13 19:59:20|44.24|41.36|44.33|41.45|44.42|41.54|44.24|41.36|0
1652471970000|2022-05-13 19:59:30|44.37|41.49|44.19|41.31|44.37|41.49|44.19|41.31|0
1652471980000|2022-05-13 19:59:40|44.33|41.45|44.73|41.85|44.73|41.85|44.33|41.45|0
1652471990000|2022-05-13 19:59:50|44.87|41.99|44.55|41.67|44.87|41.99|44.55|41.67|0
1652472000000|2022-05-13 20:00:00|44.78|41.9|44.13|41.73|44.78|41.9|44.13|41.67|0
1652472010000|2022-05-13 20:00:10|43.59|41.19|44.09|41.69|44.09|41.69|43.59|41.19|0
1652472020000|2022-05-13 20:00:20|44.13|41.73|44.18|41.78|44.22|41.82|44.11|41.71|0
1652472030000|2022-05-13 20:00:30|44.31|41.91|43.86|41.46|44.31|41.91|43.86|41.46|0
1652472040000|2022-05-13 20:00:40|43.82|41.42|43.68|41.28|43.82|41.42|43.68|41.28|0
1652472050000|2022-05-13 20:00:50|44.13|41.73|44|41.6|44.13|41.73|44|41.6|0
1652472060000|2022-05-13 20:01:00|44.04|41.64|43.86|41.46|44.04|41.64|43.86|41.46|0
1652472070000|2022-05-13 20:01:10|43.82|41.42|43.86|41.46|43.86|41.46|43.77|41.37|0
1652472080000|2022-05-13 20:01:20|43.95|41.55|43.86|41.46|43.95|41.55|43.86|41.46|0
1652472090000|2022-05-13 20:01:30|43.91|41.51|44|41.6|44.09|41.69|43.91|41.51|0
1652472100000|2022-05-13 20:01:40|43.86|41.46|43.95|41.55|43.95|41.55|43.86|41.46|0
1652472110000|2022-05-13 20:01:50|43.91|41.51|43.95|41.55|43.95|41.55|43.86|41.46|0
1652472120000|2022-05-13 20:02:00|44|41.6|43.95|41.55|44|41.6|43.95|41.55|0
1652472130000|2022-05-13 20:02:10|43.86|41.46|44.04|41.64|44.04|41.64|43.86|41.46|0
1652472140000|2022-05-13 20:02:20|43.95|41.55|44|41.6|44.04|41.64|43.91|41.51|0
1652472150000|2022-05-13 20:02:30|43.91|41.51|44|41.6|44|41.6|43.91|41.51|0
1652472160000|2022-05-13 20:02:40|44.04|41.64|43.86|41.46|44.04|41.64|43.86|41.46|0
1652472170000|2022-05-13 20:02:50|43.91|41.51|43.91|41.51|43.91|41.51|43.91|41.51|0
1652472180000|2022-05-13 20:03:00|43.86|41.46|43.88|41.48|43.91|41.51|43.86|41.46|0
1652472190000|2022-05-13 20:03:10|43.82|41.42|43.82|41.42|43.86|41.46|43.82|41.42|0
1652472200000|2022-05-13 20:03:20|43.64|41.24|43.59|41.19|43.64|41.24|43.59|41.19|0
1652472210000|2022-05-13 20:03:30|43.68|41.28|43.64|41.24|43.68|41.28|43.64|41.24|0
1652472220000|2022-05-13 20:03:40|43.59|41.19|43.59|41.19|43.59|41.19|43.55|41.15|0
1652472230000|2022-05-13 20:03:50|44.23|41.83|44.09|41.69|44.23|41.83|44.09|41.69|0
1652472240000|2022-05-13 20:04:00|43.96|41.56|43.96|41.56|44|41.6|43.96|41.56|0
1652472250000|2022-05-13 20:04:10|44.09|41.69|43|40.6|44.09|41.69|42.95|40.55|0
1652472260000|2022-05-13 20:04:20|42.65|40.25|42.69|40.29|42.69|40.29|42.65|40.25|0
1652472270000|2022-05-13 20:04:30|42.65|40.25|42.52|40.12|42.65|40.25|42.52|40.12|0
1652472280000|2022-05-13 20:04:40|42.6|40.2|42.6|40.2|42.65|40.25|42.56|40.16|0
1652472290000|2022-05-13 20:04:50|42.52|40.12|42.56|40.16|42.6|40.2|42.52|40.12|0
1652472300000|2022-05-13 20:05:00|42.58|40.18|42.56|40.16|42.6|40.2|42.56|40.16|0
1652472310000|2022-05-13 20:05:10|42.52|40.12|42.43|40.03|42.52|40.12|42.43|40.03|0
1652472320000|2022-05-13 20:05:20|42.47|40.07|42.38|39.98|42.47|40.07|42.38|39.98|0
1652472330000|2022-05-13 20:05:30|42.34|39.94|42.3|39.9|42.34|39.94|42.3|39.9|0
1652472340000|2022-05-13 20:05:40|42.34|39.94|42.34|39.94|42.34|39.94|42.3|39.9|0
1652472350000|2022-05-13 20:05:50|42.38|39.98|42.32|39.92|42.38|39.98|42.32|39.92|0
1652472360000|2022-05-13 20:06:00|42.3|39.9|42.3|39.9|42.3|39.9|42.21|39.81|0
1652472370000|2022-05-13 20:06:10|42.34|39.94|42.25|39.85|42.34|39.94|42.21|39.81|0
1652472380000|2022-05-13 20:06:20|42.21|39.81|42.21|39.81|42.21|39.81|42.17|39.77|0
1652472390000|2022-05-13 20:06:30|42.17|39.77|42.17|39.77|42.21|39.81|42.17|39.77|0
1652472400000|2022-05-13 20:06:40|42.34|39.94|42.38|39.98|42.38|39.98|42.34|39.94|0
1652472410000|2022-05-13 20:06:50|42.34|39.94|42.56|40.16|42.56|40.16|42.34|39.94|0
1652472420000|2022-05-13 20:07:00|42.6|40.2|42.47|40.07|42.65|40.25|42.47|40.07|0
1652472430000|2022-05-13 20:07:10|42.43|40.03|42.38|39.98|42.47|40.07|42.38|39.98|0
1652472440000|2022-05-13 20:07:20|42.36|39.96|42.34|39.94|42.36|39.96|42.34|39.94|0
1652472450000|2022-05-13 20:07:30|42.3|39.9|42.43|40.03|42.43|40.03|42.3|39.9|0
1652472460000|2022-05-13 20:07:40|42.47|40.07|42.43|40.03|42.51|40.11|42.43|40.03|0
1652472470000|2022-05-13 20:07:50|42.3|39.9|42.47|40.07|42.47|40.07|42.25|39.85|0
1652472480000|2022-05-13 20:08:00|42.43|40.03|42.38|39.98|42.43|40.03|42.38|39.98|0
1652472490000|2022-05-13 20:08:10|42.43|40.03|42.3|39.9|42.43|40.03|42.3|39.9|0
1652472500000|2022-05-13 20:08:20|42.25|39.85|42.3|39.9|42.3|39.9|42.21|39.81|0
1652472510000|2022-05-13 20:08:30|42.21|39.81|42.25|39.85|42.3|39.9|42.21|39.81|0
1652472520000|2022-05-13 20:08:40|42.34|39.94|42.21|39.81|42.34|39.94|42.21|39.81|0
1652472530000|2022-05-13 20:08:50|42.16|39.76|42.03|39.63|42.16|39.76|42.03|39.63|0
1652472540000|2022-05-13 20:09:00|42.08|39.68|42.12|39.72|42.12|39.72|42.08|39.68|0
1652472550000|2022-05-13 20:09:10|42.08|39.68|42.03|39.63|42.08|39.68|41.99|39.59|0
1652472560000|2022-05-13 20:09:20|41.99|39.59|41.99|39.59|41.99|39.59|41.99|39.59|0
1652472570000|2022-05-13 20:09:30|42.03|39.63|42.03|39.63|42.03|39.63|42.03|39.63|0
1652472580000|2022-05-13 20:09:40|41.99|39.59|41.99|39.59|42.08|39.68|41.99|39.59|0
1652472590000|2022-05-13 20:09:50|41.9|39.5|41.99|39.59|41.99|39.59|41.9|39.5|0
1652472600000|2022-05-13 20:10:00|42.05|39.65|42.12|39.72|42.12|39.72|42.05|39.65|0
1652472610000|2022-05-13 20:10:10|42.03|39.63|42.21|39.81|42.21|39.81|42.03|39.63|0
1652472620000|2022-05-13 20:10:20|42.34|39.94|42.08|39.68|42.34|39.94|42.08|39.68|0
1652472630000|2022-05-13 20:10:30|42.12|39.72|42.25|39.85|42.25|39.85|42.12|39.72|0
1652472640000|2022-05-13 20:10:40|42.3|39.9|42.16|39.76|42.3|39.9|42.16|39.76|0
1652472650000|2022-05-13 20:10:50|42.21|39.81|42.21|39.81|42.21|39.81|42.21|39.81|0
1652472660000|2022-05-13 20:11:00|42.23|39.83|42.16|39.76|42.23|39.83|42.16|39.76|0
1652472670000|2022-05-13 20:11:10|42.21|39.81|42.21|39.81|42.21|39.81|42.21|39.81|0
1652472680000|2022-05-13 20:11:20|42.25|39.85|42.25|39.85|42.25|39.85|42.23|39.83|0
1652472690000|2022-05-13 20:11:30|42.29|39.89|42.38|39.98|42.38|39.98|42.25|39.85|0
1652472700000|2022-05-13 20:11:40|42.29|39.89|42.21|39.81|42.29|39.89|42.21|39.81|0
1652472710000|2022-05-13 20:11:50|42.25|39.85|42.21|39.81|42.29|39.89|42.21|39.81|0
1652472720000|2022-05-13 20:12:00|42.23|39.83|42.21|39.81|42.25|39.85|42.21|39.81|0
1652472730000|2022-05-13 20:12:10|42.25|39.85|42.34|39.94|42.34|39.94|42.25|39.85|0
1652472740000|2022-05-13 20:12:20|42.38|39.98|42.29|39.89|42.38|39.98|42.29|39.89|0
1652472750000|2022-05-13 20:12:30|42.34|39.94|42.29|39.89|42.34|39.94|42.29|39.89|0
1652472760000|2022-05-13 20:12:40|42.25|39.85|42.25|39.85|42.25|39.85|42.25|39.85|0
1652472770000|2022-05-13 20:12:50|42.29|39.89|42.29|39.89|42.29|39.89|42.27|39.87|0
1652472780000|2022-05-13 20:13:00|42.16|39.76|42.16|39.76|42.16|39.76|42.16|39.76|0
1652472790000|2022-05-13 20:13:10|42.12|39.72|42.08|39.68|42.12|39.72|42.08|39.68|0
1652472800000|2022-05-13 20:13:20|42.03|39.63|42.08|39.68|42.08|39.68|41.99|39.59|0
1652472810000|2022-05-13 20:13:30|42.03|39.63|42.03|39.63|42.08|39.68|42.03|39.63|0
1652472820000|2022-05-13 20:13:40|42.08|39.68|42.08|39.68|42.08|39.68|42.08|39.68|0
1652472830000|2022-05-13 20:13:50|42.03|39.63|42.03|39.63|42.12|39.72|42.03|39.63|0
1652472840000|2022-05-13 20:14:00|41.99|39.59|42.08|39.68|42.08|39.68|41.99|39.59|0
1652472850000|2022-05-13 20:14:10|42.1|39.7|42.12|39.72|42.12|39.72|42.03|39.63|0
1652472860000|2022-05-13 20:14:20|42.08|39.68|41.99|39.59|42.08|39.68|41.99|39.59|0
1652472870000|2022-05-13 20:14:30|41.95|39.55|41.95|39.55|42.03|39.63|41.95|39.55|0
1652472880000|2022-05-13 20:14:40|42.08|39.68|42.12|39.72|42.12|39.72|42.03|39.63|0
1652472890000|2022-05-13 20:14:50|42.08|39.68|41.99|39.59|42.08|39.68|41.99|39.59|0
1652472910000|2022-05-13 20:15:10|42.32|39.52|42.36|39.56|42.36|39.56|42.32|39.52|0
1652472920000|2022-05-13 20:15:20|42.32|39.52|42.32|39.52|42.32|39.52|42.32|39.52|0
1652472930000|2022-05-13 20:15:30|42.45|39.65|42.51|39.71|42.54|39.74|42.45|39.65|0
1652472940000|2022-05-13 20:15:40|42.54|39.74|42.56|39.76|42.58|39.78|42.54|39.74|0
1652472960000|2022-05-13 20:16:00|42.58|39.78|42.58|39.78|42.58|39.78|42.56|39.76|0
1652472970000|2022-05-13 20:16:10|42.54|39.74|42.54|39.74|42.56|39.76|42.54|39.74|0
1652472980000|2022-05-13 20:16:20|42.58|39.78|42.56|39.76|42.58|39.78|42.56|39.76|0
1652472990000|2022-05-13 20:16:30|42.58|39.78|42.58|39.78|42.58|39.78|42.58|39.78|0
1652473000000|2022-05-13 20:16:40|42.54|39.74|42.58|39.78|42.58|39.78|42.54|39.74|0
1652473010000|2022-05-13 20:16:50|42.62|39.82|42.56|39.76|42.62|39.82|42.56|39.76|0
1652473020000|2022-05-13 20:17:00|42.54|39.74|42.54|39.74|42.54|39.74|42.49|39.69|0
1652473030000|2022-05-13 20:17:10|42.58|39.78|42.58|39.78|42.58|39.78|42.58|39.78|0
1652684700000|2022-05-16 07:05:00|39.31|36.91|39.25|36.85|39.31|36.91|39.25|36.85|0
1652684710000|2022-05-16 07:05:10|39.29|36.89|39.25|36.85|39.35|36.95|39.25|36.85|0
1652684720000|2022-05-16 07:05:20|39.31|36.91|39.24|36.84|39.31|36.91|39.24|36.84|0
1652684730000|2022-05-16 07:05:30|39.29|36.89|39.24|36.84|39.33|36.93|39.22|36.82|0
1652684740000|2022-05-16 07:05:40|39.16|36.76|39.16|36.76|39.16|36.76|39.12|36.72|0
1652684750000|2022-05-16 07:05:50|39.12|36.72|39.14|36.74|39.14|36.74|39.08|36.68|0
1652684760000|2022-05-16 07:06:00|39.16|36.76|39.06|36.66|39.16|36.76|39.06|36.66|0
1652684770000|2022-05-16 07:06:10|38.89|36.49|38.87|36.47|38.89|36.49|38.87|36.47|0
1652684780000|2022-05-16 07:06:20|38.79|36.39|38.96|36.56|38.96|36.56|38.79|36.39|0
1652684790000|2022-05-16 07:06:30|38.87|36.47|38.83|36.43|38.87|36.47|38.83|36.43|0
1652684800000|2022-05-16 07:06:40|38.75|36.35|38.79|36.39|38.81|36.41|38.75|36.35|0
1652684810000|2022-05-16 07:06:50|38.83|36.43|38.75|36.35|38.83|36.43|38.75|36.35|0
1652684820000|2022-05-16 07:07:00|38.79|36.39|38.79|36.39|38.85|36.45|38.79|36.39|0
1652684830000|2022-05-16 07:07:10|38.83|36.43|38.71|36.31|38.83|36.43|38.71|36.31|0
1652684840000|2022-05-16 07:07:20|38.83|36.43|38.51|36.11|38.83|36.43|38.51|36.11|0
1652684850000|2022-05-16 07:07:30|38.32|35.92|38.3|35.9|38.4|36|38.3|35.9|0
1652684860000|2022-05-16 07:07:40|38.36|35.96|38.34|35.94|38.44|36.04|38.34|35.94|0
1652684870000|2022-05-16 07:07:50|38.4|36|38.51|36.11|38.51|36.11|38.32|35.92|0
1652684880000|2022-05-16 07:08:00|38.4|36|38.3|35.9|38.4|36|38.3|35.9|0
1652684890000|2022-05-16 07:08:10|38.22|35.82|38.28|35.88|38.28|35.88|38.18|35.78|0
1652684900000|2022-05-16 07:08:20|38.3|35.9|38.51|36.11|38.51|36.11|38.3|35.9|0
1652684910000|2022-05-16 07:08:30|38.38|35.98|38.34|35.94|38.38|35.98|38.34|35.94|0
1652684920000|2022-05-16 07:08:40|38.38|35.98|38.38|35.98|38.4|36|38.38|35.98|0
1652684930000|2022-05-16 07:08:50|38.42|36.02|38.34|35.94|38.51|36.11|38.34|35.94|0
1652684940000|2022-05-16 07:09:00|38.42|36.02|38.34|35.94|38.42|36.02|38.34|35.94|0
1652684950000|2022-05-16 07:09:10|38.38|35.98|38.36|35.96|38.38|35.98|38.34|35.94|0
1652684960000|2022-05-16 07:09:20|38.38|35.98|38.36|35.96|38.38|35.98|38.34|35.94|0
1652684970000|2022-05-16 07:09:30|38.32|35.92|38.4|36|38.42|36.02|38.3|35.9|0
1652684980000|2022-05-16 07:09:40|38.42|36.02|38.34|35.94|38.47|36.07|38.34|35.94|0
1652684990000|2022-05-16 07:09:50|38.32|35.92|38.47|36.07|38.47|36.07|38.32|35.92|0
1652685000000|2022-05-16 07:10:00|38.57|36.17|38.55|36.15|38.57|36.17|38.47|36.07|0
1652685010000|2022-05-16 07:10:10|38.51|36.11|38.47|36.07|38.51|36.11|38.47|36.07|0
1652685020000|2022-05-16 07:10:20|38.48|36.08|38.26|35.86|38.48|36.08|38.24|35.84|0
1652685030000|2022-05-16 07:10:30|38.36|35.96|38.28|35.88|38.36|35.96|38.28|35.88|0
1652685040000|2022-05-16 07:10:40|38.34|35.94|37.92|35.52|38.34|35.94|37.92|35.52|0
1652685050000|2022-05-16 07:10:50|38|35.6|37.76|35.36|38|35.6|37.76|35.36|0
1652685060000|2022-05-16 07:11:00|37.74|35.34|37.72|35.32|37.74|35.34|37.7|35.3|0
1652685070000|2022-05-16 07:11:10|37.86|35.46|37.88|35.48|37.88|35.48|37.82|35.42|0
1652685080000|2022-05-16 07:11:20|37.9|35.5|37.8|35.4|37.9|35.5|37.8|35.4|0
1652685090000|2022-05-16 07:11:30|37.86|35.46|37.9|35.5|37.98|35.58|37.86|35.46|0
1652685100000|2022-05-16 07:11:40|37.98|35.58|37.94|35.54|37.98|35.58|37.9|35.5|0
1652685110000|2022-05-16 07:11:50|37.86|35.46|37.78|35.38|37.86|35.46|37.78|35.38|0
1652685120000|2022-05-16 07:12:00|37.58|35.18|37.68|35.28|37.68|35.28|37.54|35.14|0
1652685130000|2022-05-16 07:12:10|37.66|35.26|37.68|35.28|37.72|35.32|37.66|35.26|0
1652685140000|2022-05-16 07:12:20|37.74|35.34|37.72|35.32|37.74|35.34|37.72|35.32|0
1652685150000|2022-05-16 07:12:30|37.74|35.34|37.76|35.36|37.78|35.38|37.74|35.34|0
1652685160000|2022-05-16 07:12:40|37.86|35.46|38.02|35.62|38.02|35.62|37.86|35.46|0
1652685170000|2022-05-16 07:12:50|37.98|35.58|37.9|35.5|37.98|35.58|37.9|35.5|0
1652685180000|2022-05-16 07:13:00|37.88|35.48|37.8|35.4|37.88|35.48|37.8|35.4|0
1652685190000|2022-05-16 07:13:10|37.76|35.36|37.82|35.42|37.82|35.42|37.74|35.34|0
1652685200000|2022-05-16 07:13:20|37.84|35.44|38|35.6|38|35.6|37.84|35.44|0
1652685210000|2022-05-16 07:13:30|38.02|35.62|38.14|35.74|38.16|35.76|38.02|35.62|0
1652685220000|2022-05-16 07:13:40|38.1|35.7|38.1|35.7|38.14|35.74|38.1|35.7|0
1652685230000|2022-05-16 07:13:50|38.14|35.74|38.18|35.78|38.18|35.78|38.14|35.74|0
1652685240000|2022-05-16 07:14:00|38.2|35.8|38.06|35.66|38.2|35.8|38.04|35.64|0
1652685250000|2022-05-16 07:14:10|38.12|35.72|38.18|35.78|38.18|35.78|38.12|35.72|0
1652685260000|2022-05-16 07:14:20|38.2|35.8|38.18|35.78|38.2|35.8|38.18|35.78|0
1652685270000|2022-05-16 07:14:30|38.16|35.76|38.28|35.88|38.28|35.88|38.16|35.76|0
1652685280000|2022-05-16 07:14:40|38.3|35.9|38.3|35.9|38.32|35.92|38.28|35.88|0
1652685290000|2022-05-16 07:14:50|38.34|35.94|38.38|35.98|38.4|36|38.34|35.94|0
1652685300000|2022-05-16 07:15:00|38.28|35.88|38.14|35.74|38.28|35.88|38.14|35.74|0
1652685310000|2022-05-16 07:15:10|38.04|35.64|38.04|35.64|38.04|35.64|38.02|35.62|0
1652685320000|2022-05-16 07:15:20|38.02|35.62|37.98|35.58|38.02|35.62|37.98|35.58|0
1652685330000|2022-05-16 07:15:30|37.94|35.54|37.94|35.54|37.94|35.54|37.88|35.48|0
1652685340000|2022-05-16 07:15:40|37.92|35.52|37.88|35.48|37.92|35.52|37.82|35.42|0
1652685350000|2022-05-16 07:15:50|37.82|35.42|37.88|35.48|37.88|35.48|37.82|35.42|0
1652685360000|2022-05-16 07:16:00|38.06|35.66|38.22|35.82|38.22|35.82|38.06|35.66|0
1652685370000|2022-05-16 07:16:10|38.18|35.78|38.3|35.9|38.34|35.94|38.18|35.78|0
1652685380000|2022-05-16 07:16:20|38.26|35.86|38.26|35.86|38.26|35.86|38.16|35.76|0
1652685390000|2022-05-16 07:16:30|38.28|35.88|38.22|35.82|38.28|35.88|38.18|35.78|0
1652685400000|2022-05-16 07:16:40|38.26|35.86|38.2|35.8|38.26|35.86|38.2|35.8|0
1652685410000|2022-05-16 07:16:50|38.14|35.74|37.94|35.54|38.14|35.74|37.86|35.46|0
1652685420000|2022-05-16 07:17:00|37.86|35.46|38.02|35.62|38.02|35.62|37.86|35.46|0
1652685430000|2022-05-16 07:17:10|38.04|35.64|37.92|35.52|38.04|35.64|37.9|35.5|0
1652685440000|2022-05-16 07:17:20|38|35.6|37.94|35.54|38|35.6|37.94|35.54|0
1652685450000|2022-05-16 07:17:30|37.86|35.46|37.82|35.42|37.86|35.46|37.8|35.4|0
1652685460000|2022-05-16 07:17:40|37.84|35.44|37.9|35.5|37.9|35.5|37.78|35.38|0
1652685470000|2022-05-16 07:17:50|37.76|35.36|37.7|35.3|37.76|35.36|37.7|35.3|0
1652685480000|2022-05-16 07:18:00|37.62|35.22|37.74|35.34|37.74|35.34|37.62|35.22|0
1652685490000|2022-05-16 07:18:10|37.66|35.26|37.7|35.3|37.7|35.3|37.66|35.26|0
1652685500000|2022-05-16 07:18:20|37.66|35.26|37.66|35.26|37.68|35.28|37.66|35.26|0
1652685510000|2022-05-16 07:18:30|37.7|35.3|37.66|35.26|37.74|35.34|37.64|35.24|0
1652685520000|2022-05-16 07:18:40|37.64|35.24|37.66|35.26|37.66|35.26|37.62|35.22|0
1652685530000|2022-05-16 07:18:50|37.74|35.34|37.7|35.3|37.78|35.38|37.7|35.3|0
1652685540000|2022-05-16 07:19:00|37.6|35.2|37.5|35.1|37.6|35.2|37.5|35.1|0
1652685550000|2022-05-16 07:19:10|37.48|35.08|37.5|35.1|37.5|35.1|37.46|35.06|0
1652685560000|2022-05-16 07:19:20|37.54|35.14|37.52|35.12|37.56|35.16|37.52|35.12|0
1652685570000|2022-05-16 07:19:30|37.46|35.06|37.42|35.02|37.46|35.06|37.42|35.02|0
1652685580000|2022-05-16 07:19:40|37.4|35|37.3|34.9|37.4|35|37.28|34.88|0
1652685590000|2022-05-16 07:19:50|37.26|34.86|37.34|34.94|37.34|34.94|37.26|34.86|0
1652685600000|2022-05-16 07:20:00|37.26|34.86|37.18|34.78|37.26|34.86|37.18|34.78|0
1652685610000|2022-05-16 07:20:10|37.16|34.76|37.3|34.9|37.3|34.9|37.16|34.76|0
1652685620000|2022-05-16 07:20:20|37.32|34.92|37.24|34.84|37.32|34.92|37.24|34.84|0
1652685630000|2022-05-16 07:20:30|37.34|34.94|37.42|35.02|37.42|35.02|37.3|34.9|0
1652685640000|2022-05-16 07:20:40|37.44|35.04|37.54|35.14|37.59|35.19|37.44|35.04|0
1652685650000|2022-05-16 07:20:50|37.42|35.02|37.46|35.06|37.46|35.06|37.42|35.02|0
1652685660000|2022-05-16 07:21:00|37.5|35.1|37.5|35.1|37.5|35.1|37.36|34.96|0
1652685670000|2022-05-16 07:21:10|37.34|34.94|37.2|34.8|37.34|34.94|37.18|34.78|0
1652685680000|2022-05-16 07:21:20|37.24|34.84|37.3|34.9|37.3|34.9|37.24|34.84|0
1652685690000|2022-05-16 07:21:30|37.38|34.98|37.38|34.98|37.4|35|37.38|34.98|0
1652685700000|2022-05-16 07:21:40|37.4|35|37.3|34.9|37.4|35|37.3|34.9|0
1652685710000|2022-05-16 07:21:50|37.26|34.86|37.26|34.86|37.26|34.86|37.24|34.84|0
1652685720000|2022-05-16 07:22:00|37.14|34.74|37.18|34.78|37.26|34.86|37.14|34.74|0
1652685730000|2022-05-16 07:22:10|37.22|34.82|37.38|34.98|37.4|35|37.22|34.82|0
1652685740000|2022-05-16 07:22:20|37.28|34.88|37.3|34.9|37.3|34.9|37.22|34.82|0
1652685750000|2022-05-16 07:22:30|37.32|34.92|37|34.6|37.32|34.92|37|34.6|0
1652685760000|2022-05-16 07:22:40|36.94|34.54|36.94|34.54|36.98|34.58|36.92|34.52|0
1652685770000|2022-05-16 07:22:50|36.9|34.5|36.9|34.5|36.9|34.5|36.86|34.46|0
1652685780000|2022-05-16 07:23:00|36.94|34.54|37.02|34.62|37.02|34.62|36.94|34.54|0
1652685790000|2022-05-16 07:23:10|37|34.6|37.18|34.78|37.18|34.78|37|34.6|0
1652685800000|2022-05-16 07:23:20|37.14|34.74|37.08|34.68|37.14|34.74|37.08|34.68|0
1652685810000|2022-05-16 07:23:30|37.12|34.72|37.08|34.68|37.12|34.72|37.06|34.66|0
1652685820000|2022-05-16 07:23:40|37.14|34.74|37.62|35.22|37.7|35.3|37.14|34.74|0
1652685830000|2022-05-16 07:23:50|37.56|35.16|37.62|35.22|37.62|35.22|37.5|35.1|0
1652685840000|2022-05-16 07:24:00|37.68|35.28|37.78|35.38|37.84|35.44|37.68|35.28|0
1652685850000|2022-05-16 07:24:10|37.74|35.34|37.9|35.5|37.9|35.5|37.74|35.34|0
1652685860000|2022-05-16 07:24:20|37.96|35.56|38.02|35.62|38.02|35.62|37.96|35.56|0
1652685870000|2022-05-16 07:24:30|38.04|35.64|38.02|35.62|38.04|35.64|38.02|35.62|0
1652685880000|2022-05-16 07:24:40|38.04|35.64|38.06|35.66|38.08|35.68|38.02|35.62|0
1652685890000|2022-05-16 07:24:50|38.02|35.62|38.06|35.66|38.06|35.66|38.02|35.62|0
1652685900000|2022-05-16 07:25:00|38.16|35.76|38.2|35.8|38.22|35.82|38.16|35.76|0
1652685910000|2022-05-16 07:25:10|38.22|35.82|38.18|35.78|38.22|35.82|38.14|35.74|0
1652685920000|2022-05-16 07:25:20|38.22|35.82|38.5|36.1|38.5|36.1|38.22|35.82|0
1652685930000|2022-05-16 07:25:30|38.46|36.06|38.38|35.98|38.48|36.08|38.38|35.98|0
1652685940000|2022-05-16 07:25:40|38.4|36|38.46|36.06|38.46|36.06|38.4|36|0
1652685950000|2022-05-16 07:25:50|38.4|36|38.38|35.98|38.4|36|38.3|35.9|0
1652685960000|2022-05-16 07:26:00|38.36|35.96|38.46|36.06|38.54|36.14|38.34|35.94|0
1652685970000|2022-05-16 07:26:10|38.36|35.96|38.42|36.02|38.44|36.04|38.36|35.96|0
1652685980000|2022-05-16 07:26:20|38.54|36.14|38.52|36.12|38.54|36.14|38.52|36.12|0
1652685990000|2022-05-16 07:26:30|38.54|36.14|38.48|36.08|38.56|36.16|38.48|36.08|0
1652686000000|2022-05-16 07:26:40|38.56|36.16|38.72|36.32|38.72|36.32|38.56|36.16|0
1652686010000|2022-05-16 07:26:50|38.75|36.35|38.79|36.39|38.79|36.39|38.75|36.35|0
1652686020000|2022-05-16 07:27:00|38.75|36.35|38.71|36.31|38.75|36.35|38.66|36.26|0
1652686030000|2022-05-16 07:27:10|38.77|36.37|38.91|36.51|38.91|36.51|38.77|36.37|0
1652686040000|2022-05-16 07:27:20|38.95|36.55|39.03|36.63|39.03|36.63|38.95|36.55|0
1652686050000|2022-05-16 07:27:30|39.13|36.73|39.17|36.77|39.17|36.77|39.11|36.71|0
1652686060000|2022-05-16 07:27:40|39.11|36.71|39.4|37|39.42|37.02|39.11|36.71|0
1652686070000|2022-05-16 07:27:50|39.36|36.96|39.32|36.92|39.36|36.96|39.32|36.92|0
1652686080000|2022-05-16 07:28:00|39.36|36.96|39.48|37.08|39.48|37.08|39.36|36.96|0
1652686090000|2022-05-16 07:28:10|39.44|37.04|39.55|37.15|39.55|37.15|39.44|37.04|0
1652686100000|2022-05-16 07:28:20|39.44|37.04|39.44|37.04|39.48|37.08|39.44|37.04|0
1652686110000|2022-05-16 07:28:30|39.36|36.96|39.4|37|39.44|37.04|39.36|36.96|0
1652686120000|2022-05-16 07:28:40|39.55|37.15|39.73|37.33|39.73|37.33|39.55|37.15|0
1652686130000|2022-05-16 07:28:50|39.75|37.35|39.61|37.21|39.75|37.35|39.61|37.21|0
1652686140000|2022-05-16 07:29:00|39.59|37.19|39.48|37.08|39.59|37.19|39.48|37.08|0
1652686150000|2022-05-16 07:29:10|39.44|37.04|39.44|37.04|39.55|37.15|39.4|37|0
1652686160000|2022-05-16 07:29:20|39.57|37.17|39.57|37.17|39.57|37.17|39.53|37.13|0
1652686170000|2022-05-16 07:29:30|39.53|37.13|39.28|36.88|39.53|37.13|39.28|36.88|0
1652686180000|2022-05-16 07:29:40|39.24|36.84|39.42|37.02|39.42|37.02|39.24|36.84|0
1652686190000|2022-05-16 07:29:50|39.36|36.96|39.44|37.04|39.44|37.04|39.36|36.96|0
1652686200000|2022-05-16 07:30:00|39.65|37.25|39.46|37.06|39.77|37.37|39.46|37.06|0
1652686210000|2022-05-16 07:30:10|39.59|37.19|39.63|37.23|39.65|37.25|39.59|37.19|0
1652686220000|2022-05-16 07:30:20|39.73|37.33|39.79|37.39|39.86|37.46|39.73|37.33|0
1652686230000|2022-05-16 07:30:30|39.82|37.42|39.69|37.29|39.82|37.42|39.69|37.29|0
1652686240000|2022-05-16 07:30:40|39.77|37.37|39.59|37.19|39.77|37.37|39.59|37.19|0
1652686250000|2022-05-16 07:30:50|39.55|37.15|39.61|37.21|39.61|37.21|39.55|37.15|0
1652686260000|2022-05-16 07:31:00|39.53|37.13|39.57|37.17|39.61|37.21|39.46|37.06|0
1652686270000|2022-05-16 07:31:10|39.54|37.14|39.53|37.13|39.54|37.14|39.53|37.13|0
1652686280000|2022-05-16 07:31:20|39.48|37.08|39.52|37.12|39.52|37.12|39.48|37.08|0
1652686290000|2022-05-16 07:31:30|39.65|37.25|39.52|37.12|39.65|37.25|39.52|37.12|0
1652686300000|2022-05-16 07:31:40|39.38|36.98|39.38|36.98|39.38|36.98|39.36|36.96|0
1652686310000|2022-05-16 07:31:50|39.44|37.04|39.5|37.1|39.5|37.1|39.4|37|0
1652686320000|2022-05-16 07:32:00|39.52|37.12|39.38|36.98|39.52|37.12|39.38|36.98|0
1652686330000|2022-05-16 07:32:10|39.4|37|39.36|36.96|39.46|37.06|39.36|36.96|0
1652686340000|2022-05-16 07:32:20|39.4|37|39.44|37.04|39.44|37.04|39.38|36.98|0
1652686350000|2022-05-16 07:32:30|39.42|37.02|39.54|37.14|39.54|37.14|39.42|37.02|0
1652686360000|2022-05-16 07:32:40|39.57|37.17|39.65|37.25|39.71|37.31|39.57|37.17|0
1652686370000|2022-05-16 07:32:50|39.63|37.23|39.86|37.46|39.86|37.46|39.57|37.17|0
1652686380000|2022-05-16 07:33:00|39.65|37.25|39.73|37.33|39.75|37.35|39.65|37.25|0
1652686390000|2022-05-16 07:33:10|39.67|37.27|39.59|37.19|39.69|37.29|39.59|37.19|0
1652686400000|2022-05-16 07:33:20|39.57|37.17|39.57|37.17|39.67|37.27|39.57|37.17|0
1652686410000|2022-05-16 07:33:30|39.65|37.25|39.69|37.29|39.73|37.33|39.63|37.23|0
1652686420000|2022-05-16 07:33:40|39.52|37.12|39.52|37.12|39.61|37.21|39.52|37.12|0
1652686430000|2022-05-16 07:33:50|39.54|37.14|39.75|37.35|39.75|37.35|39.54|37.14|0
1652686440000|2022-05-16 07:34:00|39.77|37.37|39.73|37.33|39.77|37.37|39.73|37.33|0
1652686450000|2022-05-16 07:34:10|39.79|37.39|39.65|37.25|39.79|37.39|39.65|37.25|0
1652686460000|2022-05-16 07:34:20|39.77|37.37|39.94|37.54|39.94|37.54|39.69|37.29|0
1652686470000|2022-05-16 07:34:30|39.98|37.58|40.02|37.62|40.19|37.79|39.98|37.58|0
1652686480000|2022-05-16 07:34:40|39.92|37.52|39.81|37.41|39.92|37.52|39.81|37.41|0
1652686490000|2022-05-16 07:34:50|39.79|37.39|39.94|37.54|39.94|37.54|39.79|37.39|0
1652686500000|2022-05-16 07:35:00|39.98|37.58|40.02|37.62|40.02|37.62|39.96|37.56|0
1652686510000|2022-05-16 07:35:10|39.98|37.58|39.9|37.5|39.98|37.58|39.9|37.5|0
1652686520000|2022-05-16 07:35:20|39.98|37.58|40.02|37.62|40.02|37.62|39.98|37.58|0
1652686530000|2022-05-16 07:35:30|39.96|37.56|39.98|37.58|39.98|37.58|39.94|37.54|0
1652686540000|2022-05-16 07:35:40|39.96|37.56|39.94|37.54|39.98|37.58|39.94|37.54|0
1652686550000|2022-05-16 07:35:50|39.92|37.52|40.06|37.66|40.06|37.66|39.92|37.52|0
1652686560000|2022-05-16 07:36:00|40.02|37.62|39.94|37.54|40.02|37.62|39.9|37.5|0
1652686570000|2022-05-16 07:36:10|39.86|37.46|39.9|37.5|39.9|37.5|39.86|37.46|0
1652686580000|2022-05-16 07:36:20|39.92|37.52|39.9|37.5|39.92|37.52|39.9|37.5|0
1652686590000|2022-05-16 07:36:30|39.83|37.43|39.9|37.5|39.94|37.54|39.83|37.43|0
1652686600000|2022-05-16 07:36:40|39.88|37.48|39.77|37.37|39.88|37.48|39.77|37.37|0
1652686610000|2022-05-16 07:36:50|39.73|37.33|39.71|37.31|39.73|37.33|39.71|37.31|0
1652686620000|2022-05-16 07:37:00|39.67|37.27|39.46|37.06|39.67|37.27|39.46|37.06|0
1652686630000|2022-05-16 07:37:10|39.42|37.02|39.67|37.27|39.67|37.27|39.42|37.02|0
1652686640000|2022-05-16 07:37:20|39.63|37.23|39.58|37.18|39.63|37.23|39.58|37.18|0
1652686650000|2022-05-16 07:37:30|39.63|37.23|39.69|37.29|39.73|37.33|39.63|37.23|0
1652686660000|2022-05-16 07:37:40|39.75|37.35|39.75|37.35|39.75|37.35|39.69|37.29|0
1652686670000|2022-05-16 07:37:50|39.98|37.58|39.98|37.58|39.98|37.58|39.94|37.54|0
1652686680000|2022-05-16 07:38:00|40.02|37.62|39.98|37.58|40.15|37.75|39.98|37.58|0
1652686690000|2022-05-16 07:38:10|39.94|37.54|39.94|37.54|39.94|37.54|39.85|37.45|0
1652686700000|2022-05-16 07:38:20|39.9|37.5|40|37.6|40|37.6|39.9|37.5|0
1652686710000|2022-05-16 07:38:30|39.92|37.52|39.92|37.52|39.92|37.52|39.85|37.45|0
1652686720000|2022-05-16 07:38:40|39.98|37.58|40.02|37.62|40.06|37.66|39.98|37.58|0
1652686730000|2022-05-16 07:38:50|39.98|37.58|40.04|37.64|40.04|37.64|39.98|37.58|0
1652686740000|2022-05-16 07:39:00|40.08|37.68|40.13|37.73|40.13|37.73|40.08|37.68|0
1652686750000|2022-05-16 07:39:10|40.17|37.77|40.13|37.73|40.17|37.77|40.13|37.73|0
1652686760000|2022-05-16 07:39:20|40.11|37.71|40.11|37.71|40.11|37.71|39.98|37.58|0
1652686770000|2022-05-16 07:39:30|40.08|37.68|40.04|37.64|40.08|37.68|40.02|37.62|0
1652686780000|2022-05-16 07:39:40|40.02|37.62|39.92|37.52|40.02|37.62|39.9|37.5|0
1652686790000|2022-05-16 07:39:50|39.9|37.5|39.85|37.45|39.9|37.5|39.81|37.41|0
1652686800000|2022-05-16 07:40:00|39.81|37.41|39.79|37.39|39.81|37.41|39.75|37.35|0
1652686810000|2022-05-16 07:40:10|39.96|37.56|39.94|37.54|39.98|37.58|39.94|37.54|0
1652686820000|2022-05-16 07:40:20|39.87|37.47|39.9|37.5|39.98|37.58|39.87|37.47|0
1652686830000|2022-05-16 07:40:30|39.81|37.41|39.81|37.41|39.81|37.41|39.79|37.39|0
1652686840000|2022-05-16 07:40:40|39.77|37.37|39.83|37.43|39.83|37.43|39.77|37.37|0
1652686850000|2022-05-16 07:40:50|39.85|37.45|39.96|37.56|39.96|37.56|39.85|37.45|0
1652686860000|2022-05-16 07:41:00|40.02|37.62|39.9|37.5|40.02|37.62|39.9|37.5|0
1652686870000|2022-05-16 07:41:10|39.85|37.45|39.94|37.54|39.94|37.54|39.85|37.45|0
1652686880000|2022-05-16 07:41:20|39.9|37.5|39.92|37.52|39.94|37.54|39.9|37.5|0
1652686890000|2022-05-16 07:41:30|39.96|37.56|40.02|37.62|40.02|37.62|39.96|37.56|0
1652686900000|2022-05-16 07:41:40|40.1|37.7|40.02|37.62|40.1|37.7|40.02|37.62|0
1652686910000|2022-05-16 07:41:50|39.98|37.58|39.96|37.56|39.98|37.58|39.96|37.56|0
1652686920000|2022-05-16 07:42:00|39.94|37.54|39.98|37.58|39.98|37.58|39.94|37.54|0
1652686930000|2022-05-16 07:42:10|40.02|37.62|40.06|37.66|40.06|37.66|39.98|37.58|0
1652686940000|2022-05-16 07:42:20|40.08|37.68|40.1|37.7|40.1|37.7|40.08|37.68|0
1652686950000|2022-05-16 07:42:30|40.12|37.72|40.19|37.79|40.19|37.79|40.1|37.7|0
1652686960000|2022-05-16 07:42:40|40.15|37.75|40.15|37.75|40.17|37.77|40.15|37.75|0
1652686970000|2022-05-16 07:42:50|40.1|37.7|40.15|37.75|40.15|37.75|40.1|37.7|0
1652686980000|2022-05-16 07:43:00|40.12|37.72|40.23|37.83|40.23|37.83|40.12|37.72|0
1652686990000|2022-05-16 07:43:10|40.19|37.79|40.15|37.75|40.19|37.79|40.15|37.75|0
1652687000000|2022-05-16 07:43:20|40.17|37.77|40.23|37.83|40.23|37.83|40.17|37.77|0
1652687010000|2022-05-16 07:43:30|40.36|37.96|40.27|37.87|40.36|37.96|40.27|37.87|0
1652687020000|2022-05-16 07:43:40|40.15|37.75|40.27|37.87|40.27|37.87|40.15|37.75|0
1652687030000|2022-05-16 07:43:50|40.19|37.79|40.19|37.79|40.23|37.83|40.19|37.79|0
1652687040000|2022-05-16 07:44:00|40.21|37.81|40.19|37.79|40.21|37.81|40.19|37.79|0
1652687050000|2022-05-16 07:44:10|40.23|37.83|40.15|37.75|40.23|37.83|40.1|37.7|0
1652687060000|2022-05-16 07:44:20|40.08|37.68|40.06|37.66|40.1|37.7|40.06|37.66|0
1652687070000|2022-05-16 07:44:30|40.1|37.7|40.02|37.62|40.1|37.7|40.02|37.62|0
1652687080000|2022-05-16 07:44:40|40|37.6|40.04|37.64|40.04|37.64|40|37.6|0
1652687090000|2022-05-16 07:44:50|40.02|37.62|40|37.6|40.04|37.64|39.98|37.58|0
1652687100000|2022-05-16 07:45:00|40.02|37.62|39.96|37.56|40.02|37.62|39.85|37.45|0
1652687110000|2022-05-16 07:45:10|39.94|37.54|40|37.6|40.04|37.64|39.94|37.54|0
1652687120000|2022-05-16 07:45:20|40.02|37.62|40.12|37.72|40.15|37.75|40.02|37.62|0
1652687130000|2022-05-16 07:45:30|40.1|37.7|39.98|37.58|40.1|37.7|39.98|37.58|0
1652687140000|2022-05-16 07:45:40|40.04|37.64|39.89|37.49|40.04|37.64|39.89|37.49|0
1652687150000|2022-05-16 07:45:50|39.96|37.56|39.96|37.56|39.98|37.58|39.96|37.56|0
1652687160000|2022-05-16 07:46:00|39.94|37.54|39.89|37.49|39.94|37.54|39.89|37.49|0
1652687170000|2022-05-16 07:46:10|39.85|37.45|39.85|37.45|39.85|37.45|39.85|37.45|0
1652687180000|2022-05-16 07:46:20|39.98|37.58|40.1|37.7|40.1|37.7|39.98|37.58|0
1652687190000|2022-05-16 07:46:30|40.08|37.68|40.06|37.66|40.08|37.68|40.04|37.64|0
1652687200000|2022-05-16 07:46:40|40.08|37.68|40.02|37.62|40.14|37.74|40.02|37.62|0
1652687210000|2022-05-16 07:46:50|39.98|37.58|40.12|37.72|40.12|37.72|39.98|37.58|0
1652687220000|2022-05-16 07:47:00|40.16|37.76|40.19|37.79|40.21|37.81|40.16|37.76|0
1652687230000|2022-05-16 07:47:10|40.16|37.76|40.12|37.72|40.16|37.76|40.12|37.72|0
1652687240000|2022-05-16 07:47:20|40.14|37.74|40.23|37.83|40.23|37.83|40.14|37.74|0
1652687250000|2022-05-16 07:47:30|40.14|37.74|40.19|37.79|40.19|37.79|40.14|37.74|0
1652687260000|2022-05-16 07:47:40|40.23|37.83|40.54|38.14|40.54|38.14|40.23|37.83|0
1652687270000|2022-05-16 07:47:50|40.4|38|40.48|38.08|40.48|38.08|40.4|38|0
1652687280000|2022-05-16 07:48:00|40.5|38.1|40.73|38.33|40.73|38.33|40.5|38.1|0
1652687290000|2022-05-16 07:48:10|40.82|38.42|40.73|38.33|40.82|38.42|40.69|38.29|0
1652687300000|2022-05-16 07:48:20|40.71|38.31|40.9|38.5|40.9|38.5|40.69|38.29|0
1652687310000|2022-05-16 07:48:30|40.95|38.55|40.99|38.59|41.03|38.63|40.95|38.55|0
1652687320000|2022-05-16 07:48:40|40.97|38.57|40.73|38.33|40.97|38.57|40.73|38.33|0
1652687330000|2022-05-16 07:48:50|40.69|38.29|40.5|38.1|40.71|38.31|40.5|38.1|0
1652687340000|2022-05-16 07:49:00|40.48|38.08|40.54|38.14|40.54|38.14|40.48|38.08|0
1652687350000|2022-05-16 07:49:10|40.52|38.12|40.61|38.21|40.61|38.21|40.52|38.12|0
1652687360000|2022-05-16 07:49:20|40.56|38.16|40.44|38.04|40.56|38.16|40.44|38.04|0
1652687370000|2022-05-16 07:49:30|40.46|38.06|40.5|38.1|40.5|38.1|40.42|38.02|0
1652687380000|2022-05-16 07:49:40|40.56|38.16|40.52|38.12|40.61|38.21|40.52|38.12|0
1652687390000|2022-05-16 07:49:50|40.46|38.06|40.4|38|40.46|38.06|40.4|38|0
1652687400000|2022-05-16 07:50:00|40.35|37.95|40.23|37.83|40.35|37.95|40.14|37.74|0
1652687410000|2022-05-16 07:50:10|40.35|37.95|40.44|38.04|40.46|38.06|40.35|37.95|0
1652687420000|2022-05-16 07:50:20|40.42|38.02|40.23|37.83|40.42|38.02|40.23|37.83|0
1652687430000|2022-05-16 07:50:30|40.27|37.87|40.31|37.91|40.31|37.91|40.27|37.87|0
1652687440000|2022-05-16 07:50:40|40.37|37.97|40.5|38.1|40.5|38.1|40.37|37.97|0
1652687450000|2022-05-16 07:50:50|40.58|38.18|40.65|38.25|40.75|38.35|40.58|38.18|0
1652687460000|2022-05-16 07:51:00|40.58|38.18|40.67|38.27|40.67|38.27|40.56|38.16|0
1652687470000|2022-05-16 07:51:10|40.65|38.25|40.54|38.14|40.65|38.25|40.52|38.12|0
1652687480000|2022-05-16 07:51:20|40.52|38.12|40.4|38|40.52|38.12|40.4|38|0
1652687490000|2022-05-16 07:51:30|40.42|38.02|40.4|38|40.42|38.02|40.4|38|0
1652687500000|2022-05-16 07:51:40|40.37|37.97|40.46|38.06|40.46|38.06|40.27|37.87|0
1652687510000|2022-05-16 07:51:50|40.52|38.12|40.63|38.23|40.63|38.23|40.52|38.12|0
1652687520000|2022-05-16 07:52:00|40.46|38.06|40.42|38.02|40.46|38.06|40.39|37.99|0
1652687530000|2022-05-16 07:52:10|40.44|38.04|40.25|37.85|40.44|38.04|40.23|37.83|0
1652687540000|2022-05-16 07:52:20|40.14|37.74|40.1|37.7|40.14|37.74|40.02|37.62|0
1652687550000|2022-05-16 07:52:30|40.16|37.76|40.06|37.66|40.16|37.76|40.06|37.66|0
1652687560000|2022-05-16 07:52:40|40.02|37.62|40.02|37.62|40.06|37.66|40.02|37.62|0
1652687570000|2022-05-16 07:52:50|40.06|37.66|40.1|37.7|40.1|37.7|40.06|37.66|0
1652687580000|2022-05-16 07:53:00|40.23|37.83|40.16|37.76|40.23|37.83|40.14|37.74|0
1652687590000|2022-05-16 07:53:10|40.23|37.83|40.14|37.74|40.23|37.83|40.14|37.74|0
1652687600000|2022-05-16 07:53:20|40.02|37.62|40.02|37.62|40.04|37.64|40.02|37.62|0
1652687610000|2022-05-16 07:53:30|39.98|37.58|40.02|37.62|40.02|37.62|39.98|37.58|0
1652687620000|2022-05-16 07:53:40|39.98|37.58|39.95|37.55|39.98|37.58|39.95|37.55|0
1652687630000|2022-05-16 07:53:50|39.83|37.43|39.81|37.41|39.85|37.45|39.81|37.41|0
1652687640000|2022-05-16 07:54:00|39.83|37.43|39.85|37.45|39.87|37.47|39.81|37.41|0
1652687650000|2022-05-16 07:54:10|39.81|37.41|39.77|37.37|39.85|37.45|39.77|37.37|0
1652687660000|2022-05-16 07:54:20|39.72|37.32|39.81|37.41|39.81|37.41|39.72|37.32|0
1652687670000|2022-05-16 07:54:30|39.79|37.39|39.72|37.32|39.79|37.39|39.72|37.32|0
1652687680000|2022-05-16 07:54:40|39.7|37.3|39.72|37.32|39.72|37.32|39.7|37.3|0
1652687690000|2022-05-16 07:54:50|39.79|37.39|39.79|37.39|39.79|37.39|39.77|37.37|0
1652687700000|2022-05-16 07:55:00|39.74|37.34|39.77|37.37|39.81|37.41|39.74|37.34|0
1652687710000|2022-05-16 07:55:10|39.85|37.45|39.85|37.45|39.89|37.49|39.85|37.45|0
1652687720000|2022-05-16 07:55:20|39.81|37.41|39.81|37.41|39.83|37.43|39.81|37.41|0
1652687730000|2022-05-16 07:55:30|39.68|37.28|39.48|37.08|39.68|37.28|39.48|37.08|0
1652687740000|2022-05-16 07:55:40|39.5|37.1|39.62|37.22|39.62|37.22|39.5|37.1|0
1652687750000|2022-05-16 07:55:50|39.64|37.24|39.6|37.2|39.68|37.28|39.6|37.2|0
1652687760000|2022-05-16 07:56:00|39.66|37.26|39.66|37.26|39.74|37.34|39.64|37.24|0
1652687770000|2022-05-16 07:56:10|39.68|37.28|39.74|37.34|39.77|37.37|39.68|37.28|0
1652687780000|2022-05-16 07:56:20|39.77|37.37|39.81|37.41|39.81|37.41|39.77|37.37|0
1652687790000|2022-05-16 07:56:30|39.77|37.37|39.81|37.41|39.81|37.41|39.74|37.34|0
1652687800000|2022-05-16 07:56:40|39.89|37.49|39.87|37.47|39.89|37.49|39.87|37.47|0
1652687810000|2022-05-16 07:56:50|39.93|37.53|39.95|37.55|39.97|37.57|39.91|37.51|0
1652687820000|2022-05-16 07:57:00|39.89|37.49|39.85|37.45|39.89|37.49|39.85|37.45|0
1652687830000|2022-05-16 07:57:10|39.81|37.41|39.79|37.39|39.81|37.41|39.79|37.39|0
1652687840000|2022-05-16 07:57:20|39.89|37.49|39.91|37.51|39.97|37.57|39.89|37.49|0
1652687850000|2022-05-16 07:57:30|39.89|37.49|39.99|37.59|39.99|37.59|39.83|37.43|0
1652687860000|2022-05-16 07:57:40|40.06|37.66|40.12|37.72|40.14|37.74|40.04|37.64|0
1652687870000|2022-05-16 07:57:50|40.1|37.7|39.97|37.57|40.12|37.72|39.97|37.57|0
1652687880000|2022-05-16 07:58:00|39.93|37.53|39.95|37.55|40.02|37.62|39.93|37.53|0
1652687890000|2022-05-16 07:58:10|39.93|37.53|39.93|37.53|39.95|37.55|39.85|37.45|0
1652687900000|2022-05-16 07:58:20|39.89|37.49|39.89|37.49|39.91|37.51|39.87|37.47|0
1652687910000|2022-05-16 07:58:30|39.93|37.53|39.99|37.59|40.02|37.62|39.93|37.53|0
1652687920000|2022-05-16 07:58:40|40.02|37.62|39.93|37.53|40.02|37.62|39.93|37.53|0
1652687930000|2022-05-16 07:58:50|39.99|37.59|39.99|37.59|40.02|37.62|39.99|37.59|0
1652687940000|2022-05-16 07:59:00|40.06|37.66|40.18|37.78|40.18|37.78|40.06|37.66|0
1652687950000|2022-05-16 07:59:10|40.22|37.82|40.18|37.78|40.27|37.87|40.18|37.78|0
1652687960000|2022-05-16 07:59:20|40.27|37.87|40.14|37.74|40.27|37.87|40.14|37.74|0
1652687970000|2022-05-16 07:59:30|40.1|37.7|40.04|37.64|40.1|37.7|40.04|37.64|0
1652687980000|2022-05-16 07:59:40|39.99|37.59|39.97|37.57|40.01|37.61|39.97|37.57|0
1652687990000|2022-05-16 07:59:50|39.95|37.55|39.87|37.47|39.95|37.55|39.87|37.47|0
1652688000000|2022-05-16 08:00:00|39.93|37.53|39.97|37.57|40.03|37.63|39.93|37.53|0
1652688010000|2022-05-16 08:00:10|39.93|37.53|39.87|37.47|39.93|37.53|39.83|37.43|0
1652688020000|2022-05-16 08:00:20|39.89|37.49|40.08|37.68|40.08|37.68|39.89|37.49|0
1652688030000|2022-05-16 08:00:30|40.01|37.61|39.91|37.51|40.01|37.61|39.89|37.49|0
1652688040000|2022-05-16 08:00:40|40.01|37.61|40.06|37.66|40.1|37.7|40.01|37.61|0
1652688050000|2022-05-16 08:00:50|40.01|37.61|40.03|37.63|40.03|37.63|40.01|37.61|0
1652688060000|2022-05-16 08:01:00|40.01|37.61|40.14|37.74|40.14|37.74|40.01|37.61|0
1652688070000|2022-05-16 08:01:10|40.12|37.72|40.27|37.87|40.27|37.87|40.12|37.72|0
1652688080000|2022-05-16 08:01:20|40.31|37.91|40.27|37.87|40.31|37.91|40.27|37.87|0
1652688090000|2022-05-16 08:01:30|40.29|37.89|40.27|37.87|40.29|37.89|40.27|37.87|0
1652688100000|2022-05-16 08:01:40|40.41|38.01|40.5|38.1|40.5|38.1|40.41|38.01|0
1652688110000|2022-05-16 08:01:50|40.58|38.18|40.62|38.22|40.62|38.22|40.52|38.12|0
1652688120000|2022-05-16 08:02:00|40.6|38.2|40.56|38.16|40.69|38.29|40.56|38.16|0
1652688130000|2022-05-16 08:02:10|40.48|38.08|40.5|38.1|40.5|38.1|40.48|38.08|0
1652688140000|2022-05-16 08:02:20|40.48|38.08|40.48|38.08|40.48|38.08|40.48|38.08|0
1652688150000|2022-05-16 08:02:30|40.45|38.05|40.43|38.03|40.48|38.08|40.43|38.03|0
1652688160000|2022-05-16 08:02:40|40.41|38.01|40.6|38.2|40.6|38.2|40.41|38.01|0
1652688170000|2022-05-16 08:02:50|40.52|38.12|40.52|38.12|40.56|38.16|40.52|38.12|0
1652688180000|2022-05-16 08:03:00|40.56|38.16|40.52|38.12|40.6|38.2|40.52|38.12|0
1652688190000|2022-05-16 08:03:10|40.54|38.14|40.52|38.12|40.54|38.14|40.52|38.12|0
1652688200000|2022-05-16 08:03:20|40.6|38.2|40.56|38.16|40.6|38.2|40.56|38.16|0
1652688210000|2022-05-16 08:03:30|40.52|38.12|40.56|38.16|40.56|38.16|40.48|38.08|0
1652688220000|2022-05-16 08:03:40|40.54|38.14|40.48|38.08|40.56|38.16|40.48|38.08|0
1652688230000|2022-05-16 08:03:50|40.43|38.03|40.45|38.05|40.48|38.08|40.43|38.03|0
1652688240000|2022-05-16 08:04:00|40.5|38.1|40.43|38.03|40.5|38.1|40.43|38.03|0
1652688250000|2022-05-16 08:04:10|40.39|37.99|40.39|37.99|40.48|38.08|40.39|37.99|0
1652688260000|2022-05-16 08:04:20|40.41|38.01|40.41|38.01|40.41|38.01|40.41|38.01|0
1652688270000|2022-05-16 08:04:30|40.43|38.03|40.39|37.99|40.43|38.03|40.39|37.99|0
1652688280000|2022-05-16 08:04:40|40.41|38.01|40.31|37.91|40.41|38.01|40.31|37.91|0
1652688290000|2022-05-16 08:04:50|40.37|37.97|40.41|38.01|40.41|38.01|40.37|37.97|0
1652688300000|2022-05-16 08:05:00|40.37|37.97|40.43|38.03|40.45|38.05|40.37|37.97|0
1652688310000|2022-05-16 08:05:10|40.39|37.99|40.33|37.93|40.39|37.99|40.33|37.93|0
1652688320000|2022-05-16 08:05:20|40.28|37.88|40.24|37.84|40.28|37.88|40.22|37.82|0
1652688330000|2022-05-16 08:05:30|40.22|37.82|40.35|37.95|40.37|37.97|40.22|37.82|0
1652688340000|2022-05-16 08:05:40|40.41|38.01|40.52|38.12|40.52|38.12|40.41|38.01|0
1652688350000|2022-05-16 08:05:50|40.49|38.09|40.39|37.99|40.49|38.09|40.39|37.99|0
1652688360000|2022-05-16 08:06:00|40.43|38.03|40.52|38.12|40.52|38.12|40.43|38.03|0
1652688370000|2022-05-16 08:06:10|40.54|38.14|40.39|37.99|40.54|38.14|40.39|37.99|0
1652688380000|2022-05-16 08:06:20|40.45|38.05|40.37|37.97|40.45|38.05|40.37|37.97|0
1652688390000|2022-05-16 08:06:30|40.35|37.95|40.14|37.74|40.35|37.95|40.14|37.74|0
1652688400000|2022-05-16 08:06:40|40.16|37.76|40.18|37.78|40.18|37.78|40.16|37.76|0
1652688410000|2022-05-16 08:06:50|40.14|37.74|40.18|37.78|40.18|37.78|40.14|37.74|0
1652688420000|2022-05-16 08:07:00|40.16|37.76|39.97|37.57|40.16|37.76|39.97|37.57|0
1652688430000|2022-05-16 08:07:10|39.99|37.59|40.18|37.78|40.18|37.78|39.99|37.59|0
1652688440000|2022-05-16 08:07:20|40.14|37.74|40.2|37.8|40.2|37.8|40.14|37.74|0
1652688450000|2022-05-16 08:07:30|40.26|37.86|40.39|37.99|40.41|38.01|40.26|37.86|0
1652688460000|2022-05-16 08:07:40|40.41|38.01|40.43|38.03|40.43|38.03|40.28|37.88|0
1652688470000|2022-05-16 08:07:50|40.47|38.07|40.35|37.95|40.47|38.07|40.35|37.95|0
1652688480000|2022-05-16 08:08:00|40.39|37.99|40.39|37.99|40.39|37.99|40.26|37.86|0
1652688490000|2022-05-16 08:08:10|40.35|37.95|40.31|37.91|40.35|37.95|40.31|37.91|0
1652688500000|2022-05-16 08:08:20|40.52|38.12|40.56|38.16|40.56|38.16|40.49|38.09|0
1652688510000|2022-05-16 08:08:30|40.52|38.12|40.47|38.07|40.56|38.16|40.47|38.07|0
1652688520000|2022-05-16 08:08:40|40.45|38.05|40.39|37.99|40.45|38.05|40.39|37.99|0
1652688530000|2022-05-16 08:08:50|40.28|37.88|40.22|37.82|40.31|37.91|40.22|37.82|0
1652688540000|2022-05-16 08:09:00|40.24|37.84|40.49|38.09|40.49|38.09|40.24|37.84|0
1652688550000|2022-05-16 08:09:10|40.52|38.12|40.39|37.99|40.52|38.12|40.39|37.99|0
1652688560000|2022-05-16 08:09:20|40.43|38.03|40.47|38.07|40.49|38.09|40.43|38.03|0
1652688570000|2022-05-16 08:09:30|40.43|38.03|40.39|37.99|40.43|38.03|40.39|37.99|0
1652688580000|2022-05-16 08:09:40|40.43|38.03|40.52|38.12|40.52|38.12|40.43|38.03|0
1652688590000|2022-05-16 08:09:50|40.47|38.07|40.47|38.07|40.47|38.07|40.43|38.03|0
1652688600000|2022-05-16 08:10:00|40.45|38.05|40.64|38.24|40.64|38.24|40.45|38.05|0
1652688610000|2022-05-16 08:10:10|40.73|38.33|40.58|38.18|40.73|38.33|40.58|38.18|0
1652688620000|2022-05-16 08:10:20|40.64|38.24|40.77|38.37|40.77|38.37|40.64|38.24|0
1652688630000|2022-05-16 08:10:30|40.73|38.33|40.64|38.24|40.73|38.33|40.64|38.24|0
1652688640000|2022-05-16 08:10:40|40.6|38.2|40.54|38.14|40.6|38.2|40.54|38.14|0
1652688650000|2022-05-16 08:10:50|40.47|38.07|40.52|38.12|40.56|38.16|40.47|38.07|0
1652688660000|2022-05-16 08:11:00|40.58|38.18|40.56|38.16|40.6|38.2|40.56|38.16|0
1652688670000|2022-05-16 08:11:10|40.6|38.2|40.7|38.3|40.7|38.3|40.6|38.2|0
1652688680000|2022-05-16 08:11:20|40.68|38.28|40.79|38.39|40.79|38.39|40.68|38.28|0
1652688690000|2022-05-16 08:11:30|40.77|38.37|40.85|38.45|40.85|38.45|40.77|38.37|0
1652688700000|2022-05-16 08:11:40|40.81|38.41|40.85|38.45|40.85|38.45|40.79|38.39|0
1652688710000|2022-05-16 08:11:50|40.81|38.41|40.85|38.45|40.85|38.45|40.81|38.41|0
1652688720000|2022-05-16 08:12:00|40.87|38.47|40.81|38.41|40.87|38.47|40.81|38.41|0
1652688730000|2022-05-16 08:12:10|40.77|38.37|40.73|38.33|40.77|38.37|40.73|38.33|0
1652688740000|2022-05-16 08:12:20|40.75|38.35|40.75|38.35|40.77|38.37|40.73|38.33|0
1652688750000|2022-05-16 08:12:30|40.7|38.3|40.83|38.43|40.83|38.43|40.7|38.3|0
1652688760000|2022-05-16 08:12:40|40.85|38.45|40.9|38.5|40.92|38.52|40.85|38.45|0
1652688770000|2022-05-16 08:12:50|40.87|38.47|40.9|38.5|40.96|38.56|40.87|38.47|0
1652688780000|2022-05-16 08:13:00|40.94|38.54|40.92|38.52|40.94|38.54|40.9|38.5|0
1652688790000|2022-05-16 08:13:10|40.9|38.5|40.85|38.45|40.9|38.5|40.77|38.37|0
1652688800000|2022-05-16 08:13:20|40.77|38.37|40.79|38.39|40.79|38.39|40.77|38.37|0
1652688810000|2022-05-16 08:13:30|40.77|38.37|40.79|38.39|40.79|38.39|40.7|38.3|0
1652688820000|2022-05-16 08:13:40|40.81|38.41|40.85|38.45|40.87|38.47|40.81|38.41|0
1652688830000|2022-05-16 08:13:50|40.83|38.43|40.96|38.56|40.96|38.56|40.83|38.43|0
1652688840000|2022-05-16 08:14:00|40.98|38.58|40.98|38.58|40.98|38.58|40.94|38.54|0
1652688850000|2022-05-16 08:14:10|41.04|38.64|41.02|38.62|41.04|38.64|41|38.6|0
1652688860000|2022-05-16 08:14:20|41.04|38.64|41.04|38.64|41.04|38.64|41.02|38.62|0
1652688870000|2022-05-16 08:14:30|41.07|38.67|41.02|38.62|41.07|38.67|41|38.6|0
1652688880000|2022-05-16 08:14:40|40.94|38.54|40.96|38.56|40.96|38.56|40.94|38.54|0
1652688890000|2022-05-16 08:14:50|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1652688900000|2022-05-16 08:15:00|41.04|38.64|40.98|38.58|41.04|38.64|40.98|38.58|0
1652688910000|2022-05-16 08:15:10|40.94|38.54|41.07|38.67|41.07|38.67|40.94|38.54|0
1652688920000|2022-05-16 08:15:20|41.04|38.64|41.32|38.92|41.32|38.92|41.04|38.64|0
1652688930000|2022-05-16 08:15:30|41.34|38.94|41.39|38.99|41.41|39.01|41.28|38.88|0
1652688940000|2022-05-16 08:15:40|41.45|39.05|41.49|39.09|41.49|39.09|41.45|39.05|0
1652688950000|2022-05-16 08:15:50|41.47|39.07|41.49|39.09|41.49|39.09|41.45|39.05|0
1652688960000|2022-05-16 08:16:00|41.51|39.11|41.38|38.98|41.51|39.11|41.36|38.96|0
1652688970000|2022-05-16 08:16:10|41.41|39.01|41.41|39.01|41.45|39.05|41.41|39.01|0
1652688980000|2022-05-16 08:16:20|41.36|38.96|41.32|38.92|41.36|38.96|41.32|38.92|0
1652688990000|2022-05-16 08:16:30|41.36|38.96|41.32|38.92|41.36|38.96|41.3|38.9|0
1652689000000|2022-05-16 08:16:40|41.28|38.88|41.28|38.88|41.28|38.88|41.28|38.88|0
1652689010000|2022-05-16 08:16:50|41.24|38.84|41.32|38.92|41.36|38.96|41.24|38.84|0
1652689020000|2022-05-16 08:17:00|41.28|38.88|41.38|38.98|41.38|38.98|41.26|38.86|0
1652689030000|2022-05-16 08:17:10|41.41|39.01|41.36|38.96|41.41|39.01|41.36|38.96|0
1652689040000|2022-05-16 08:17:20|41.41|39.01|41.36|38.96|41.41|39.01|41.32|38.92|0
1652689050000|2022-05-16 08:17:30|41.45|39.05|41.49|39.09|41.54|39.14|41.45|39.05|0
1652689060000|2022-05-16 08:17:40|41.54|39.14|41.71|39.31|41.71|39.31|41.54|39.14|0
1652689070000|2022-05-16 08:17:50|41.66|39.26|41.58|39.18|41.66|39.26|41.58|39.18|0
1652689080000|2022-05-16 08:18:00|41.62|39.22|41.64|39.24|41.71|39.31|41.62|39.22|0
1652689090000|2022-05-16 08:18:10|41.58|39.18|41.54|39.14|41.58|39.18|41.54|39.14|0
1652689100000|2022-05-16 08:18:20|41.62|39.22|41.66|39.26|41.69|39.29|41.62|39.22|0
1652689110000|2022-05-16 08:18:30|41.75|39.35|41.71|39.31|41.77|39.37|41.71|39.31|0
1652689120000|2022-05-16 08:18:40|41.66|39.26|41.73|39.33|41.73|39.33|41.66|39.26|0
1652689130000|2022-05-16 08:18:50|41.77|39.37|41.84|39.44|41.84|39.44|41.77|39.37|0
1652689140000|2022-05-16 08:19:00|41.81|39.41|41.86|39.46|41.88|39.48|41.75|39.35|0
1652689150000|2022-05-16 08:19:10|41.9|39.5|41.92|39.52|41.92|39.52|41.9|39.5|0
1652689160000|2022-05-16 08:19:20|41.9|39.5|41.79|39.39|41.9|39.5|41.79|39.39|0
1652689170000|2022-05-16 08:19:30|41.81|39.41|41.75|39.35|41.81|39.41|41.75|39.35|0
1652689180000|2022-05-16 08:19:40|41.68|39.28|41.68|39.28|41.68|39.28|41.68|39.28|0
1652689190000|2022-05-16 08:19:50|41.71|39.31|41.79|39.39|41.84|39.44|41.71|39.31|0
1652689200000|2022-05-16 08:20:00|41.88|39.48|41.84|39.44|41.88|39.48|41.84|39.44|0
1652689210000|2022-05-16 08:20:10|41.88|39.48|41.9|39.5|41.9|39.5|41.88|39.48|0
1652689220000|2022-05-16 08:20:20|41.92|39.52|41.86|39.46|41.92|39.52|41.86|39.46|0
1652689230000|2022-05-16 08:20:30|41.75|39.35|41.84|39.44|41.88|39.48|41.73|39.33|0
1652689240000|2022-05-16 08:20:40|41.79|39.39|41.73|39.33|41.79|39.39|41.71|39.31|0
1652689250000|2022-05-16 08:20:50|41.71|39.31|41.68|39.28|41.71|39.31|41.68|39.28|0
1652689260000|2022-05-16 08:21:00|41.71|39.31|41.71|39.31|41.75|39.35|41.71|39.31|0
1652689270000|2022-05-16 08:21:10|41.75|39.35|41.75|39.35|41.75|39.35|41.75|39.35|0
1652689280000|2022-05-16 08:21:20|41.73|39.33|41.73|39.33|41.73|39.33|41.73|39.33|0
1652689290000|2022-05-16 08:21:30|41.75|39.35|41.84|39.44|41.84|39.44|41.75|39.35|0
1652689300000|2022-05-16 08:21:40|41.88|39.48|41.9|39.5|41.92|39.52|41.88|39.48|0
1652689310000|2022-05-16 08:21:50|41.88|39.48|41.94|39.54|41.94|39.54|41.88|39.48|0
1652689320000|2022-05-16 08:22:00|42.01|39.61|41.9|39.5|42.01|39.61|41.9|39.5|0
1652689330000|2022-05-16 08:22:10|41.92|39.52|41.92|39.52|41.97|39.57|41.92|39.52|0
1652689340000|2022-05-16 08:22:20|41.97|39.57|41.9|39.5|41.97|39.57|41.9|39.5|0
1652689350000|2022-05-16 08:22:30|41.94|39.54|41.92|39.52|41.97|39.57|41.92|39.52|0
1652689360000|2022-05-16 08:22:40|41.94|39.54|41.88|39.48|41.97|39.57|41.88|39.48|0
1652689370000|2022-05-16 08:22:50|41.92|39.52|41.88|39.48|41.92|39.52|41.88|39.48|0
1652689380000|2022-05-16 08:23:00|41.92|39.52|41.92|39.52|41.92|39.52|41.79|39.39|0
1652689390000|2022-05-16 08:23:10|41.84|39.44|41.75|39.35|41.84|39.44|41.75|39.35|0
1652689400000|2022-05-16 08:23:20|41.79|39.39|41.84|39.44|41.84|39.44|41.79|39.39|0
1652689410000|2022-05-16 08:23:30|41.92|39.52|41.92|39.52|41.97|39.57|41.92|39.52|0
1652689420000|2022-05-16 08:23:40|42.01|39.61|42.05|39.65|42.14|39.74|42.01|39.61|0
1652689430000|2022-05-16 08:23:50|42.1|39.7|42.05|39.65|42.1|39.7|42.05|39.65|0
1652689440000|2022-05-16 08:24:00|42.1|39.7|42.14|39.74|42.14|39.74|42.05|39.65|0
1652689450000|2022-05-16 08:24:10|42.16|39.76|42.01|39.61|42.16|39.76|42.01|39.61|0
1652689460000|2022-05-16 08:24:20|41.97|39.57|41.97|39.57|41.99|39.59|41.94|39.54|0
1652689470000|2022-05-16 08:24:30|41.92|39.52|41.88|39.48|41.94|39.54|41.88|39.48|0
1652689480000|2022-05-16 08:24:40|41.9|39.5|41.84|39.44|41.9|39.5|41.84|39.44|0
1652689490000|2022-05-16 08:24:50|41.86|39.46|42.1|39.7|42.1|39.7|41.86|39.46|0
1652689500000|2022-05-16 08:25:00|42.16|39.76|42.05|39.65|42.16|39.76|41.94|39.54|0
1652689510000|2022-05-16 08:25:10|42.1|39.7|42.2|39.8|42.2|39.8|42.1|39.7|0
1652689520000|2022-05-16 08:25:20|42.18|39.78|42.14|39.74|42.18|39.78|42.14|39.74|0
1652689530000|2022-05-16 08:25:30|42.1|39.7|42.1|39.7|42.1|39.7|42.05|39.65|0
1652689540000|2022-05-16 08:25:40|42.12|39.72|41.9|39.5|42.12|39.72|41.9|39.5|0
1652689550000|2022-05-16 08:25:50|41.81|39.41|41.75|39.35|41.81|39.41|41.75|39.35|0
1652689560000|2022-05-16 08:26:00|41.77|39.37|41.62|39.22|41.77|39.37|41.62|39.22|0
1652689570000|2022-05-16 08:26:10|41.58|39.18|41.62|39.22|41.62|39.22|41.58|39.18|0
1652689580000|2022-05-16 08:26:20|41.6|39.2|41.62|39.22|41.62|39.22|41.6|39.2|0
1652689590000|2022-05-16 08:26:30|41.53|39.13|41.58|39.18|41.58|39.18|41.51|39.11|0
1652689600000|2022-05-16 08:26:40|41.53|39.13|41.45|39.05|41.53|39.13|41.45|39.05|0
1652689610000|2022-05-16 08:26:50|41.4|39|41.53|39.13|41.58|39.18|41.4|39|0
1652689620000|2022-05-16 08:27:00|41.55|39.15|41.49|39.09|41.55|39.15|41.49|39.09|0
1652689630000|2022-05-16 08:27:10|41.58|39.18|41.62|39.22|41.62|39.22|41.58|39.18|0
1652689640000|2022-05-16 08:27:20|41.58|39.18|41.58|39.18|41.58|39.18|41.58|39.18|0
1652689650000|2022-05-16 08:27:30|41.6|39.2|41.55|39.15|41.6|39.2|41.55|39.15|0
1652689660000|2022-05-16 08:27:40|41.45|39.05|41.55|39.15|41.55|39.15|41.45|39.05|0
1652689670000|2022-05-16 08:27:50|41.49|39.09|41.42|39.02|41.51|39.11|41.42|39.02|0
1652689680000|2022-05-16 08:28:00|41.45|39.05|41.53|39.13|41.53|39.13|41.36|38.96|0
1652689690000|2022-05-16 08:28:10|41.51|39.11|41.49|39.09|41.51|39.11|41.49|39.09|0
1652689700000|2022-05-16 08:28:20|41.47|39.07|41.32|38.92|41.49|39.09|41.32|38.92|0
1652689710000|2022-05-16 08:28:30|41.36|38.96|41.38|38.98|41.38|38.98|41.36|38.96|0
1652689720000|2022-05-16 08:28:40|41.4|39|41.34|38.94|41.4|39|41.32|38.92|0
1652689730000|2022-05-16 08:28:50|41.4|39|41.32|38.92|41.4|39|41.32|38.92|0
1652689740000|2022-05-16 08:29:00|41.38|38.98|41.36|38.96|41.38|38.98|41.29|38.89|0
1652689750000|2022-05-16 08:29:10|41.32|38.92|41.36|38.96|41.36|38.96|41.32|38.92|0
1652689760000|2022-05-16 08:29:20|41.32|38.92|41.34|38.94|41.34|38.94|41.32|38.92|0
1652689770000|2022-05-16 08:29:30|41.36|38.96|41.45|39.05|41.45|39.05|41.36|38.96|0
1652689780000|2022-05-16 08:29:40|41.4|39|41.4|39|41.4|39|41.4|39|0
1652689790000|2022-05-16 08:29:50|41.38|38.98|41.38|38.98|41.38|38.98|41.36|38.96|0
1652689800000|2022-05-16 08:30:00|41.4|39|41.25|38.85|41.4|39|41.25|38.85|0
1652689810000|2022-05-16 08:30:10|41.32|38.92|41.23|38.83|41.32|38.92|41.21|38.81|0
1652689820000|2022-05-16 08:30:20|41.29|38.89|41.23|38.83|41.29|38.89|41.23|38.83|0
1652689830000|2022-05-16 08:30:30|41.27|38.87|41.23|38.83|41.27|38.87|41.15|38.75|0
1652689840000|2022-05-16 08:30:40|41.21|38.81|41.15|38.75|41.23|38.83|41.15|38.75|0
1652689850000|2022-05-16 08:30:50|41.19|38.79|41.27|38.87|41.27|38.87|41.15|38.75|0
1652689860000|2022-05-16 08:31:00|41.23|38.83|41.32|38.92|41.32|38.92|41.23|38.83|0
1652689870000|2022-05-16 08:31:10|41.27|38.87|41.32|38.92|41.32|38.92|41.27|38.87|0
1652689880000|2022-05-16 08:31:20|41.36|38.96|41.4|39|41.49|39.09|41.36|38.96|0
1652689890000|2022-05-16 08:31:30|41.38|38.98|41.55|39.15|41.55|39.15|41.38|38.98|0
1652689900000|2022-05-16 08:31:40|41.62|39.22|41.66|39.26|41.79|39.39|41.62|39.22|0
1652689910000|2022-05-16 08:31:50|41.79|39.39|41.77|39.37|41.79|39.39|41.77|39.37|0
1652689920000|2022-05-16 08:32:00|41.79|39.39|41.77|39.37|41.83|39.43|41.77|39.37|0
1652689930000|2022-05-16 08:32:10|41.75|39.35|41.64|39.24|41.75|39.35|41.64|39.24|0
1652689940000|2022-05-16 08:32:20|41.68|39.28|41.7|39.3|41.7|39.3|41.68|39.28|0
1652689950000|2022-05-16 08:32:30|41.75|39.35|41.66|39.26|41.75|39.35|41.66|39.26|0
1652689960000|2022-05-16 08:32:40|41.68|39.28|41.68|39.28|41.7|39.3|41.68|39.28|0
1652689970000|2022-05-16 08:32:50|41.66|39.26|41.75|39.35|41.75|39.35|41.66|39.26|0
1652689980000|2022-05-16 08:33:00|41.79|39.39|41.79|39.39|41.79|39.39|41.79|39.39|0
1652689990000|2022-05-16 08:33:10|41.72|39.32|41.75|39.35|41.75|39.35|41.72|39.32|0
1652690000000|2022-05-16 08:33:20|41.7|39.3|41.72|39.32|41.72|39.32|41.7|39.3|0
1652690010000|2022-05-16 08:33:30|41.75|39.35|41.75|39.35|41.75|39.35|41.72|39.32|0
1652690020000|2022-05-16 08:33:40|41.72|39.32|42.03|39.63|42.03|39.63|41.72|39.32|0
1652690030000|2022-05-16 08:33:50|41.96|39.56|41.9|39.5|41.98|39.58|41.9|39.5|0
1652690040000|2022-05-16 08:34:00|41.85|39.45|41.9|39.5|41.9|39.5|41.85|39.45|0
1652690050000|2022-05-16 08:34:10|41.85|39.45|41.85|39.45|41.88|39.48|41.83|39.43|0
1652690060000|2022-05-16 08:34:20|41.88|39.48|41.9|39.5|41.9|39.5|41.83|39.43|0
1652690070000|2022-05-16 08:34:30|41.92|39.52|41.92|39.52|41.92|39.52|41.88|39.48|0
1652690080000|2022-05-16 08:34:40|41.88|39.48|41.77|39.37|41.88|39.48|41.77|39.37|0
1652690090000|2022-05-16 08:34:50|41.7|39.3|41.7|39.3|41.7|39.3|41.64|39.24|0
1652690100000|2022-05-16 08:35:00|41.68|39.28|41.66|39.26|41.68|39.28|41.66|39.26|0
1652690110000|2022-05-16 08:35:10|41.68|39.28|41.62|39.22|41.68|39.28|41.62|39.22|0
1652690120000|2022-05-16 08:35:20|41.57|39.17|41.57|39.17|41.57|39.17|41.53|39.13|0
1652690130000|2022-05-16 08:35:30|41.53|39.13|41.62|39.22|41.62|39.22|41.49|39.09|0
1652690140000|2022-05-16 08:35:40|41.66|39.26|41.62|39.22|41.66|39.26|41.62|39.22|0
1652690150000|2022-05-16 08:35:50|41.66|39.26|41.7|39.3|41.75|39.35|41.66|39.26|0
1652690160000|2022-05-16 08:36:00|41.72|39.32|41.68|39.28|41.72|39.32|41.68|39.28|0
1652690170000|2022-05-16 08:36:10|41.66|39.26|41.66|39.26|41.7|39.3|41.66|39.26|0
1652690180000|2022-05-16 08:36:20|41.57|39.17|41.66|39.26|41.66|39.26|41.57|39.17|0
1652690190000|2022-05-16 08:36:30|41.74|39.34|41.72|39.32|41.74|39.34|41.72|39.32|0
1652690200000|2022-05-16 08:36:40|41.74|39.34|41.77|39.37|41.79|39.39|41.74|39.34|0
1652690210000|2022-05-16 08:36:50|41.74|39.34|41.83|39.43|41.87|39.47|41.74|39.34|0
1652690220000|2022-05-16 08:37:00|41.87|39.47|41.79|39.39|41.87|39.47|41.79|39.39|0
1652690230000|2022-05-16 08:37:10|41.74|39.34|41.74|39.34|41.74|39.34|41.7|39.3|0
1652690240000|2022-05-16 08:37:20|41.79|39.39|41.79|39.39|41.79|39.39|41.74|39.34|0
1652690250000|2022-05-16 08:37:30|41.74|39.34|41.7|39.3|41.74|39.34|41.7|39.3|0
1652690260000|2022-05-16 08:37:40|41.79|39.39|41.74|39.34|41.83|39.43|41.74|39.34|0
1652690270000|2022-05-16 08:37:50|41.7|39.3|41.66|39.26|41.7|39.3|41.66|39.26|0
1652690280000|2022-05-16 08:38:00|41.61|39.21|41.61|39.21|41.61|39.21|41.57|39.17|0
1652690290000|2022-05-16 08:38:10|41.49|39.09|41.55|39.15|41.55|39.15|41.49|39.09|0
1652690300000|2022-05-16 08:38:20|41.49|39.09|41.42|39.02|41.53|39.13|41.42|39.02|0
1652690310000|2022-05-16 08:38:30|41.53|39.13|41.44|39.04|41.53|39.13|41.44|39.04|0
1652690320000|2022-05-16 08:38:40|41.49|39.09|41.44|39.04|41.49|39.09|41.44|39.04|0
1652690330000|2022-05-16 08:38:50|41.49|39.09|41.44|39.04|41.49|39.09|41.44|39.04|0
1652690340000|2022-05-16 08:39:00|41.49|39.09|41.31|38.91|41.49|39.09|41.31|38.91|0
1652690350000|2022-05-16 08:39:10|41.23|38.83|41.27|38.87|41.27|38.87|41.23|38.83|0
1652690360000|2022-05-16 08:39:20|41.23|38.83|41.23|38.83|41.23|38.83|41.23|38.83|0
1652690370000|2022-05-16 08:39:30|41.19|38.79|41.23|38.83|41.23|38.83|41.12|38.72|0
1652690380000|2022-05-16 08:39:40|41.19|38.79|41.14|38.74|41.19|38.79|41.14|38.74|0
1652690390000|2022-05-16 08:39:50|41.19|38.79|41.23|38.83|41.23|38.83|41.19|38.79|0
1652690400000|2022-05-16 08:40:00|41.27|38.87|41.23|38.83|41.31|38.91|41.23|38.83|0
1652690410000|2022-05-16 08:40:10|41.19|38.79|41.1|38.7|41.23|38.83|41.1|38.7|0
1652690430000|2022-05-16 08:40:30|41.06|38.66|41.01|38.61|41.06|38.66|40.99|38.59|0
1652690440000|2022-05-16 08:40:40|40.97|38.57|40.93|38.53|40.97|38.57|40.93|38.53|0
1652690460000|2022-05-16 08:41:00|40.89|38.49|40.86|38.46|40.89|38.49|40.86|38.46|0
1652690470000|2022-05-16 08:41:10|40.91|38.51|40.97|38.57|40.97|38.57|40.89|38.49|0
1652690480000|2022-05-16 08:41:20|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1652690490000|2022-05-16 08:41:30|41.14|38.74|41.1|38.7|41.14|38.74|41.1|38.7|0
1652690500000|2022-05-16 08:41:40|41.12|38.72|41.18|38.78|41.18|38.78|41.1|38.7|0
1652690510000|2022-05-16 08:41:50|41.23|38.83|41.18|38.78|41.23|38.83|41.18|38.78|0
1652690520000|2022-05-16 08:42:00|41.21|38.81|41.1|38.7|41.23|38.83|41.1|38.7|0
1652690530000|2022-05-16 08:42:10|41.18|38.78|41.23|38.83|41.23|38.83|41.18|38.78|0
1652690540000|2022-05-16 08:42:20|41.27|38.87|41.14|38.74|41.27|38.87|41.14|38.74|0
1652690550000|2022-05-16 08:42:30|41.16|38.76|41.14|38.74|41.16|38.76|41.14|38.74|0
1652690560000|2022-05-16 08:42:40|41.18|38.78|41.29|38.89|41.31|38.91|41.18|38.78|0
1652690570000|2022-05-16 08:42:50|41.31|38.91|41.38|38.98|41.38|38.98|41.31|38.91|0
1652690580000|2022-05-16 08:43:00|41.36|38.96|41.4|39|41.4|39|41.31|38.91|0
1652690590000|2022-05-16 08:43:10|41.46|39.06|41.44|39.04|41.48|39.08|41.44|39.04|0
1652690600000|2022-05-16 08:43:20|41.48|39.08|41.53|39.13|41.53|39.13|41.48|39.08|0
1652690610000|2022-05-16 08:43:30|41.57|39.17|41.48|39.08|41.57|39.17|41.48|39.08|0
1652690620000|2022-05-16 08:43:40|41.53|39.13|41.55|39.15|41.55|39.15|41.53|39.13|0
1652690630000|2022-05-16 08:43:50|41.57|39.17|41.53|39.13|41.57|39.17|41.53|39.13|0
1652690640000|2022-05-16 08:44:00|41.48|39.08|41.48|39.08|41.48|39.08|41.42|39.02|0
1652690660000|2022-05-16 08:44:20|41.53|39.13|41.48|39.08|41.53|39.13|41.48|39.08|0
1652690670000|2022-05-16 08:44:30|41.53|39.13|41.46|39.06|41.53|39.13|41.44|39.04|0
1652690680000|2022-05-16 08:44:40|41.48|39.08|41.4|39|41.48|39.08|41.4|39|0
1652690690000|2022-05-16 08:44:50|41.42|39.02|41.4|39|41.42|39.02|41.38|38.98|0
1652690700000|2022-05-16 08:45:00|41.42|39.02|41.44|39.04|41.44|39.04|41.4|39|0
1652690710000|2022-05-16 08:45:10|41.48|39.08|41.53|39.13|41.55|39.15|41.48|39.08|0
1652690720000|2022-05-16 08:45:20|41.57|39.17|41.66|39.26|41.66|39.26|41.57|39.17|0
1652690730000|2022-05-16 08:45:30|41.61|39.21|41.57|39.17|41.66|39.26|41.57|39.17|0
1652690740000|2022-05-16 08:45:40|41.61|39.21|41.59|39.19|41.61|39.21|41.59|39.19|0
1652690750000|2022-05-16 08:45:50|41.53|39.13|41.44|39.04|41.53|39.13|41.44|39.04|0
1652690760000|2022-05-16 08:46:00|41.48|39.08|41.44|39.04|41.48|39.08|41.44|39.04|0
1652690770000|2022-05-16 08:46:10|41.46|39.06|41.4|39|41.46|39.06|41.37|38.97|0
1652690790000|2022-05-16 08:46:30|41.37|38.97|41.37|38.97|41.4|39|41.37|38.97|0
1652690800000|2022-05-16 08:46:40|41.35|38.95|41.4|39|41.4|39|41.35|38.95|0
1652690810000|2022-05-16 08:46:50|41.44|39.04|41.48|39.08|41.48|39.08|41.44|39.04|0
1652690820000|2022-05-16 08:47:00|41.46|39.06|41.46|39.06|41.46|39.06|41.42|39.02|0
1652690830000|2022-05-16 08:47:10|41.48|39.08|41.59|39.19|41.59|39.19|41.48|39.08|0
1652690840000|2022-05-16 08:47:20|41.53|39.13|41.48|39.08|41.53|39.13|41.48|39.08|0
1652690850000|2022-05-16 08:47:30|41.57|39.17|41.61|39.21|41.61|39.21|41.57|39.17|0
1652690860000|2022-05-16 08:47:40|41.63|39.23|41.53|39.13|41.63|39.23|41.53|39.13|0
1652690870000|2022-05-16 08:47:50|41.48|39.08|41.59|39.19|41.59|39.19|41.48|39.08|0
1652690880000|2022-05-16 08:48:00|41.61|39.21|41.61|39.21|41.61|39.21|41.57|39.17|0
1652690890000|2022-05-16 08:48:10|41.59|39.19|41.57|39.17|41.61|39.21|41.57|39.17|0
1652690900000|2022-05-16 08:48:20|41.61|39.21|41.61|39.21|41.63|39.23|41.61|39.21|0
1652690910000|2022-05-16 08:48:30|41.63|39.23|41.57|39.17|41.63|39.23|41.57|39.17|0
1652690920000|2022-05-16 08:48:40|41.55|39.15|41.61|39.21|41.61|39.21|41.55|39.15|0
1652690930000|2022-05-16 08:48:50|41.65|39.25|41.63|39.23|41.7|39.3|41.63|39.23|0
1652690940000|2022-05-16 08:49:00|41.7|39.3|41.68|39.28|41.74|39.34|41.68|39.28|0
1652690950000|2022-05-16 08:49:10|41.7|39.3|41.65|39.25|41.7|39.3|41.65|39.25|0
1652690960000|2022-05-16 08:49:20|41.61|39.21|41.61|39.21|41.61|39.21|41.61|39.21|0
1652690970000|2022-05-16 08:49:30|41.65|39.25|41.65|39.25|41.65|39.25|41.65|39.25|0
1652690980000|2022-05-16 08:49:40|41.63|39.23|41.7|39.3|41.7|39.3|41.63|39.23|0
1652690990000|2022-05-16 08:49:50|41.67|39.27|41.65|39.25|41.67|39.27|41.65|39.25|0
1652691000000|2022-05-16 08:50:00|41.67|39.27|41.65|39.25|41.67|39.27|41.59|39.19|0
1652691010000|2022-05-16 08:50:10|41.67|39.27|41.61|39.21|41.67|39.27|41.61|39.21|0
1652691020000|2022-05-16 08:50:20|41.65|39.25|41.67|39.27|41.67|39.27|41.65|39.25|0
1652691030000|2022-05-16 08:50:30|41.65|39.25|41.63|39.23|41.65|39.25|41.61|39.21|0
1652691040000|2022-05-16 08:50:40|41.61|39.21|41.67|39.27|41.67|39.27|41.61|39.21|0
1652691050000|2022-05-16 08:50:50|41.7|39.3|41.7|39.3|41.7|39.3|41.7|39.3|0
1652691060000|2022-05-16 08:51:00|41.65|39.25|41.61|39.21|41.65|39.25|41.61|39.21|0
1652691070000|2022-05-16 08:51:10|41.57|39.17|41.57|39.17|41.61|39.21|41.57|39.17|0
1652691080000|2022-05-16 08:51:20|41.61|39.21|41.91|39.51|41.91|39.51|41.61|39.21|0
1652691090000|2022-05-16 08:51:30|41.96|39.56|42|39.6|42|39.6|41.93|39.53|0
1652691100000|2022-05-16 08:51:40|42.04|39.64|42.02|39.62|42.04|39.64|42|39.6|0
1652691110000|2022-05-16 08:51:50|42.22|39.82|42.19|39.79|42.26|39.86|42.17|39.77|0
1652691120000|2022-05-16 08:52:00|42.15|39.75|42.15|39.75|42.17|39.77|42.15|39.75|0
1652691130000|2022-05-16 08:52:10|42.11|39.71|42.04|39.64|42.13|39.73|42.04|39.64|0
1652691140000|2022-05-16 08:52:20|42.09|39.69|42.02|39.62|42.09|39.69|42.02|39.62|0
1652691150000|2022-05-16 08:52:30|42|39.6|41.98|39.58|42|39.6|41.96|39.56|0
1652691160000|2022-05-16 08:52:40|42.04|39.64|42|39.6|42.04|39.64|42|39.6|0
1652691170000|2022-05-16 08:52:50|41.96|39.56|42.04|39.64|42.06|39.66|41.96|39.56|0
1652691180000|2022-05-16 08:53:00|42|39.6|42|39.6|42.04|39.64|42|39.6|0
1652691190000|2022-05-16 08:53:10|41.98|39.58|41.98|39.58|41.98|39.58|41.98|39.58|0
1652691200000|2022-05-16 08:53:20|42.04|39.64|42.17|39.77|42.22|39.82|42.04|39.64|0
1652691210000|2022-05-16 08:53:30|42.15|39.75|42.22|39.82|42.22|39.82|42.13|39.73|0
1652691220000|2022-05-16 08:53:40|42.19|39.79|42.15|39.75|42.19|39.79|42.15|39.75|0
1652691230000|2022-05-16 08:53:50|42.09|39.69|42.22|39.82|42.22|39.82|42.09|39.69|0
1652691240000|2022-05-16 08:54:00|42.26|39.86|42.26|39.86|42.32|39.92|42.26|39.86|0
1652691250000|2022-05-16 08:54:10|42.22|39.82|42.26|39.86|42.26|39.86|42.22|39.82|0
1652691260000|2022-05-16 08:54:20|42.3|39.9|42.28|39.88|42.3|39.9|42.26|39.86|0
1652691270000|2022-05-16 08:54:30|42.35|39.95|42.35|39.95|42.35|39.95|42.3|39.9|0
1652691280000|2022-05-16 08:54:40|42.32|39.92|42.32|39.92|42.32|39.92|42.32|39.92|0
1652691290000|2022-05-16 08:54:50|42.3|39.9|42.35|39.95|42.35|39.95|42.26|39.86|0
1652691300000|2022-05-16 08:55:00|42.3|39.9|42.26|39.86|42.3|39.9|42.22|39.82|0
1652691310000|2022-05-16 08:55:10|42.3|39.9|42.22|39.82|42.3|39.9|42.22|39.82|0
1652691320000|2022-05-16 08:55:20|42.3|39.9|42.3|39.9|42.3|39.9|42.3|39.9|0
1652691330000|2022-05-16 08:55:30|42.35|39.95|42.43|40.03|42.43|40.03|42.35|39.95|0
1652691340000|2022-05-16 08:55:40|42.35|39.95|42.3|39.9|42.35|39.95|42.3|39.9|0
1652691350000|2022-05-16 08:55:50|42.32|39.92|42.39|39.99|42.39|39.99|42.32|39.92|0
1652691360000|2022-05-16 08:56:00|42.35|39.95|42.35|39.95|42.39|39.99|42.35|39.95|0
1652691370000|2022-05-16 08:56:10|42.39|39.99|42.37|39.97|42.39|39.99|42.37|39.97|0
1652691380000|2022-05-16 08:56:20|42.3|39.9|42.3|39.9|42.3|39.9|42.26|39.86|0
1652691390000|2022-05-16 08:56:30|42.39|39.99|42.48|40.08|42.48|40.08|42.39|39.99|0
1652691400000|2022-05-16 08:56:40|42.5|40.1|42.65|40.25|42.65|40.25|42.5|40.1|0
1652691410000|2022-05-16 08:56:50|42.7|40.3|42.74|40.34|42.74|40.34|42.7|40.3|0
1652691420000|2022-05-16 08:57:00|42.65|40.25|42.65|40.25|42.65|40.25|42.65|40.25|0
1652691430000|2022-05-16 08:57:10|42.7|40.3|42.61|40.21|42.7|40.3|42.61|40.21|0
1652691440000|2022-05-16 08:57:20|42.65|40.25|42.7|40.3|42.7|40.3|42.65|40.25|0
1652691450000|2022-05-16 08:57:30|42.67|40.27|42.7|40.3|42.7|40.3|42.65|40.25|0
1652691460000|2022-05-16 08:57:40|42.59|40.19|42.54|40.14|42.61|40.21|42.52|40.12|0
1652691470000|2022-05-16 08:57:50|42.52|40.12|42.7|40.3|42.7|40.3|42.52|40.12|0
1652691480000|2022-05-16 08:58:00|42.67|40.27|42.65|40.25|42.67|40.27|42.65|40.25|0
1652691490000|2022-05-16 08:58:10|42.67|40.27|42.7|40.3|42.74|40.34|42.67|40.27|0
1652691500000|2022-05-16 08:58:20|42.67|40.27|42.65|40.25|42.67|40.27|42.65|40.25|0
1652691510000|2022-05-16 08:58:30|42.67|40.27|42.74|40.34|42.74|40.34|42.67|40.27|0
1652691520000|2022-05-16 08:58:40|42.7|40.3|42.72|40.32|42.74|40.34|42.67|40.27|0
1652691530000|2022-05-16 08:58:50|42.7|40.3|42.74|40.34|42.74|40.34|42.7|40.3|0
1652691540000|2022-05-16 08:59:00|42.7|40.3|42.74|40.34|42.74|40.34|42.7|40.3|0
1652691550000|2022-05-16 08:59:10|42.7|40.3|42.74|40.34|42.74|40.34|42.7|40.3|0
1652691560000|2022-05-16 08:59:20|42.76|40.36|42.83|40.43|42.83|40.43|42.76|40.36|0
1652691570000|2022-05-16 08:59:30|42.78|40.38|42.74|40.34|42.78|40.38|42.74|40.34|0
1652691580000|2022-05-16 08:59:40|42.72|40.32|42.83|40.43|42.83|40.43|42.7|40.3|0
1652691590000|2022-05-16 08:59:50|42.87|40.47|42.92|40.52|42.92|40.52|42.87|40.47|0
1652691600000|2022-05-16 09:00:00|42.83|40.43|42.74|40.34|42.83|40.43|42.74|40.34|0
1652691610000|2022-05-16 09:00:10|42.78|40.38|42.87|40.47|42.87|40.47|42.78|40.38|0
1652691620000|2022-05-16 09:00:20|42.83|40.43|42.92|40.52|42.92|40.52|42.83|40.43|0
1652691630000|2022-05-16 09:00:30|42.96|40.56|42.92|40.52|42.96|40.56|42.92|40.52|0
1652691640000|2022-05-16 09:00:40|42.87|40.47|42.92|40.52|42.92|40.52|42.87|40.47|0
1652691650000|2022-05-16 09:00:50|42.96|40.56|42.92|40.52|43|40.6|42.92|40.52|0
1652691660000|2022-05-16 09:01:00|42.96|40.56|42.83|40.43|42.96|40.56|42.83|40.43|0
1652691670000|2022-05-16 09:01:10|42.78|40.38|42.83|40.43|42.83|40.43|42.78|40.38|0
1652691680000|2022-05-16 09:01:20|42.78|40.38|42.76|40.36|42.78|40.38|42.74|40.34|0
1652691690000|2022-05-16 09:01:30|42.7|40.3|42.74|40.34|42.74|40.34|42.7|40.3|0
1652691700000|2022-05-16 09:01:40|42.72|40.32|42.78|40.38|42.78|40.38|42.72|40.32|0
1652691710000|2022-05-16 09:01:50|42.76|40.36|42.76|40.36|42.76|40.36|42.76|40.36|0
1652691720000|2022-05-16 09:02:00|42.83|40.43|43|40.6|43|40.6|42.83|40.43|0
1652691730000|2022-05-16 09:02:10|43.05|40.65|42.96|40.56|43.05|40.65|42.96|40.56|0
1652691740000|2022-05-16 09:02:20|42.98|40.58|42.96|40.56|42.98|40.58|42.92|40.52|0
1652691760000|2022-05-16 09:02:40|43|40.6|43.09|40.69|43.09|40.69|43|40.6|0
1652691770000|2022-05-16 09:02:50|43.05|40.65|43.05|40.65|43.09|40.69|43.05|40.65|0
1652691780000|2022-05-16 09:03:00|43.07|40.67|43.05|40.65|43.07|40.67|43.05|40.65|0
1652691790000|2022-05-16 09:03:10|43|40.6|42.96|40.56|43|40.6|42.96|40.56|0
1652691810000|2022-05-16 09:03:30|42.98|40.58|43|40.6|43|40.6|42.96|40.56|0
1652691820000|2022-05-16 09:03:40|43.02|40.62|43|40.6|43.02|40.62|43|40.6|0
1652691830000|2022-05-16 09:03:50|43.05|40.65|43.07|40.67|43.07|40.67|43.05|40.65|0
1652691840000|2022-05-16 09:04:00|43.09|40.69|43|40.6|43.09|40.69|43|40.6|0
1652691850000|2022-05-16 09:04:10|42.98|40.58|42.96|40.56|43|40.6|42.96|40.56|0
1652691860000|2022-05-16 09:04:20|42.98|40.58|42.96|40.56|42.98|40.58|42.96|40.56|0
1652691890000|2022-05-16 09:04:50|42.98|40.58|42.98|40.58|42.98|40.58|42.98|40.58|0
1652691900000|2022-05-16 09:05:00|43|40.6|42.94|40.54|43|40.6|42.94|40.54|0
1652691910000|2022-05-16 09:05:10|42.89|40.49|42.8|40.4|42.89|40.49|42.8|40.4|0
1652691920000|2022-05-16 09:05:20|42.83|40.43|42.78|40.38|42.83|40.43|42.78|40.38|0
1652691930000|2022-05-16 09:05:30|42.74|40.34|42.63|40.23|42.74|40.34|42.63|40.23|0
1652691940000|2022-05-16 09:05:40|42.65|40.25|42.65|40.25|42.67|40.27|42.61|40.21|0
1652691950000|2022-05-16 09:05:50|42.67|40.27|42.69|40.29|42.69|40.29|42.65|40.25|0
1652691960000|2022-05-16 09:06:00|42.65|40.25|42.69|40.29|42.69|40.29|42.65|40.25|0
1652691970000|2022-05-16 09:06:10|42.71|40.31|42.74|40.34|42.74|40.34|42.71|40.31|0
1652691980000|2022-05-16 09:06:20|42.78|40.38|42.83|40.43|42.83|40.43|42.78|40.38|0
1652691990000|2022-05-16 09:06:30|42.87|40.47|42.78|40.38|42.87|40.47|42.76|40.36|0
1652692000000|2022-05-16 09:06:40|42.83|40.43|42.78|40.38|42.83|40.43|42.78|40.38|0
1652692010000|2022-05-16 09:06:50|42.74|40.34|42.74|40.34|42.74|40.34|42.74|40.34|0
1652692020000|2022-05-16 09:07:00|42.78|40.38|42.74|40.34|42.78|40.38|42.74|40.34|0
1652692030000|2022-05-16 09:07:10|42.69|40.29|42.74|40.34|42.74|40.34|42.69|40.29|0
1652692040000|2022-05-16 09:07:20|42.76|40.36|42.65|40.25|42.76|40.36|42.65|40.25|0
1652692050000|2022-05-16 09:07:30|42.63|40.23|42.47|40.07|42.63|40.23|42.47|40.07|0
1652692060000|2022-05-16 09:07:40|42.49|40.09|42.52|40.12|42.52|40.12|42.49|40.09|0
1652692070000|2022-05-16 09:07:50|42.49|40.09|42.43|40.03|42.49|40.09|42.43|40.03|0
1652692080000|2022-05-16 09:08:00|42.45|40.05|42.43|40.03|42.45|40.05|42.43|40.03|0
1652692090000|2022-05-16 09:08:10|42.47|40.07|42.36|39.96|42.47|40.07|42.36|39.96|0
1652692100000|2022-05-16 09:08:20|42.39|39.99|42.36|39.96|42.41|40.01|42.36|39.96|0
1652692110000|2022-05-16 09:08:30|42.39|39.99|42.39|39.99|42.39|39.99|42.39|39.99|0
1652692120000|2022-05-16 09:08:40|42.43|40.03|42.41|40.01|42.43|40.03|42.39|39.99|0
1652692130000|2022-05-16 09:08:50|42.43|40.03|42.47|40.07|42.47|40.07|42.43|40.03|0
1652692140000|2022-05-16 09:09:00|42.49|40.09|42.47|40.07|42.49|40.09|42.47|40.07|0
1652692150000|2022-05-16 09:09:10|42.52|40.12|42.45|40.05|42.52|40.12|42.43|40.03|0
1652692160000|2022-05-16 09:09:20|42.52|40.12|42.6|40.2|42.6|40.2|42.52|40.12|0
1652692170000|2022-05-16 09:09:30|42.58|40.18|42.6|40.2|42.6|40.2|42.56|40.16|0
1652692180000|2022-05-16 09:09:40|42.52|40.12|42.47|40.07|42.52|40.12|42.47|40.07|0
1652692190000|2022-05-16 09:09:50|42.45|40.05|42.52|40.12|42.52|40.12|42.45|40.05|0
1652692200000|2022-05-16 09:10:00|42.49|40.09|42.49|40.09|42.49|40.09|42.49|40.09|0
1652692210000|2022-05-16 09:10:10|42.47|40.07|42.43|40.03|42.47|40.07|42.39|39.99|0
1652692220000|2022-05-16 09:10:20|42.47|40.07|42.47|40.07|42.47|40.07|42.43|40.03|0
1652692230000|2022-05-16 09:10:30|42.49|40.09|42.54|40.14|42.54|40.14|42.47|40.07|0
1652692240000|2022-05-16 09:10:40|42.58|40.18|42.56|40.16|42.58|40.18|42.56|40.16|0
1652692250000|2022-05-16 09:10:50|42.52|40.12|42.47|40.07|42.52|40.12|42.47|40.07|0
1652692260000|2022-05-16 09:11:00|42.49|40.09|42.49|40.09|42.54|40.14|42.49|40.09|0
1652692270000|2022-05-16 09:11:10|42.47|40.07|42.52|40.12|42.52|40.12|42.47|40.07|0
1652692280000|2022-05-16 09:11:20|42.56|40.16|42.56|40.16|42.58|40.18|42.56|40.16|0
1652692290000|2022-05-16 09:11:30|42.58|40.18|42.6|40.2|42.6|40.2|42.58|40.18|0
1652692300000|2022-05-16 09:11:40|42.62|40.22|42.65|40.25|42.65|40.25|42.62|40.22|0
1652692310000|2022-05-16 09:11:50|42.6|40.2|42.69|40.29|42.69|40.29|42.6|40.2|0
1652692320000|2022-05-16 09:12:00|42.74|40.34|42.74|40.34|42.78|40.38|42.74|40.34|0
1652692330000|2022-05-16 09:12:10|42.69|40.29|42.65|40.25|42.69|40.29|42.65|40.25|0
1652692340000|2022-05-16 09:12:20|42.69|40.29|42.6|40.2|42.69|40.29|42.6|40.2|0
1652692350000|2022-05-16 09:12:30|42.58|40.18|42.6|40.2|42.6|40.2|42.56|40.16|0
1652692360000|2022-05-16 09:12:40|42.65|40.25|42.58|40.18|42.65|40.25|42.58|40.18|0
1652692370000|2022-05-16 09:12:50|42.56|40.16|42.58|40.18|42.62|40.22|42.56|40.16|0
1652692380000|2022-05-16 09:13:00|42.62|40.22|42.56|40.16|42.65|40.25|42.56|40.16|0
1652692390000|2022-05-16 09:13:10|42.58|40.18|42.56|40.16|42.58|40.18|42.56|40.16|0
1652692400000|2022-05-16 09:13:20|42.6|40.2|42.6|40.2|42.62|40.22|42.6|40.2|0
1652692410000|2022-05-16 09:13:30|42.58|40.18|42.6|40.2|42.6|40.2|42.58|40.18|0
1652692420000|2022-05-16 09:13:40|42.58|40.18|42.47|40.07|42.58|40.18|42.47|40.07|0
1652692430000|2022-05-16 09:13:50|42.45|40.05|42.45|40.05|42.45|40.05|42.45|40.05|0
1652692440000|2022-05-16 09:14:00|42.43|40.03|42.45|40.05|42.47|40.07|42.43|40.03|0
1652692450000|2022-05-16 09:14:10|42.47|40.07|42.47|40.07|42.47|40.07|42.47|40.07|0
1652692460000|2022-05-16 09:14:20|42.45|40.05|42.52|40.12|42.52|40.12|42.45|40.05|0
1652692470000|2022-05-16 09:14:30|42.56|40.16|42.54|40.14|42.56|40.16|42.54|40.14|0
1652692480000|2022-05-16 09:14:40|42.56|40.16|42.56|40.16|42.56|40.16|42.54|40.14|0
1652692490000|2022-05-16 09:14:50|42.52|40.12|42.54|40.14|42.54|40.14|42.52|40.12|0
1652692500000|2022-05-16 09:15:00|42.56|40.16|42.52|40.12|42.56|40.16|42.52|40.12|0
1652692510000|2022-05-16 09:15:10|42.54|40.14|42.54|40.14|42.56|40.16|42.54|40.14|0
1652692520000|2022-05-16 09:15:20|42.47|40.07|42.43|40.03|42.47|40.07|42.43|40.03|0
1652692530000|2022-05-16 09:15:30|42.47|40.07|42.43|40.03|42.47|40.07|42.43|40.03|0
1652692540000|2022-05-16 09:15:40|42.47|40.07|42.43|40.03|42.47|40.07|42.43|40.03|0
1652692560000|2022-05-16 09:16:00|42.47|40.07|42.47|40.07|42.47|40.07|42.47|40.07|0
1652692570000|2022-05-16 09:16:10|42.51|40.11|42.47|40.07|42.51|40.11|42.47|40.07|0
1652692580000|2022-05-16 09:16:20|42.38|39.98|42.36|39.96|42.38|39.98|42.34|39.94|0
1652692590000|2022-05-16 09:16:30|42.3|39.9|42.3|39.9|42.3|39.9|42.23|39.83|0
1652692600000|2022-05-16 09:16:40|42.32|39.92|42.3|39.9|42.32|39.92|42.3|39.9|0
1652692610000|2022-05-16 09:16:50|42.34|39.94|42.3|39.9|42.34|39.94|42.3|39.9|0
1652692620000|2022-05-16 09:17:00|42.32|39.92|42.34|39.94|42.34|39.94|42.3|39.9|0
1652692630000|2022-05-16 09:17:10|42.36|39.96|42.43|40.03|42.43|40.03|42.36|39.96|0
1652692640000|2022-05-16 09:17:20|42.47|40.07|42.38|39.98|42.47|40.07|42.38|39.98|0
1652692660000|2022-05-16 09:17:40|42.43|40.03|42.43|40.03|42.43|40.03|42.43|40.03|0
1652692680000|2022-05-16 09:18:00|42.45|40.05|42.43|40.03|42.49|40.09|42.43|40.03|0
1652692690000|2022-05-16 09:18:10|42.45|40.05|42.51|40.11|42.51|40.11|42.45|40.05|0
1652692700000|2022-05-16 09:18:20|42.6|40.2|42.65|40.25|42.65|40.25|42.6|40.2|0
1652692710000|2022-05-16 09:18:30|42.62|40.22|42.6|40.2|42.62|40.22|42.6|40.2|0
1652692720000|2022-05-16 09:18:40|42.62|40.22|42.65|40.25|42.65|40.25|42.6|40.2|0
1652692730000|2022-05-16 09:18:50|42.69|40.29|42.69|40.29|42.69|40.29|42.69|40.29|0
1652692740000|2022-05-16 09:19:00|42.65|40.25|42.51|40.11|42.65|40.25|42.51|40.11|0
1652692750000|2022-05-16 09:19:10|42.56|40.16|42.51|40.11|42.56|40.16|42.51|40.11|0
1652692760000|2022-05-16 09:19:20|42.47|40.07|42.43|40.03|42.47|40.07|42.43|40.03|0
1652692770000|2022-05-16 09:19:30|42.51|40.11|42.51|40.11|42.51|40.11|42.49|40.09|0
1652692780000|2022-05-16 09:19:40|42.56|40.16|42.51|40.11|42.56|40.16|42.51|40.11|0
1652692790000|2022-05-16 09:19:50|42.47|40.07|42.36|39.96|42.47|40.07|42.34|39.94|0
1652692800000|2022-05-16 09:20:00|42.43|40.03|42.38|39.98|42.43|40.03|42.36|39.96|0
1652692810000|2022-05-16 09:20:10|42.34|39.94|42.36|39.96|42.36|39.96|42.34|39.94|0
1652692820000|2022-05-16 09:20:20|42.34|39.94|42.34|39.94|42.34|39.94|42.29|39.89|0
1652692830000|2022-05-16 09:20:30|42.43|40.03|42.47|40.07|42.47|40.07|42.43|40.03|0
1652692840000|2022-05-16 09:20:40|42.43|40.03|42.43|40.03|42.43|40.03|42.38|39.98|0
1652692850000|2022-05-16 09:20:50|42.38|39.98|42.32|39.92|42.38|39.98|42.32|39.92|0
1652692860000|2022-05-16 09:21:00|42.34|39.94|42.36|39.96|42.36|39.96|42.34|39.94|0
1652692870000|2022-05-16 09:21:10|42.38|39.98|42.4|40|42.4|40|42.38|39.98|0
1652692880000|2022-05-16 09:21:20|42.43|40.03|42.43|40.03|42.43|40.03|42.43|40.03|0
1652692900000|2022-05-16 09:21:40|42.47|40.07|42.34|39.94|42.47|40.07|42.34|39.94|0
1652692910000|2022-05-16 09:21:50|42.36|39.96|42.34|39.94|42.36|39.96|42.34|39.94|0
1652692920000|2022-05-16 09:22:00|42.29|39.89|42.36|39.96|42.38|39.98|42.29|39.89|0
1652692930000|2022-05-16 09:22:10|42.34|39.94|42.32|39.92|42.34|39.94|42.29|39.89|0
1652692940000|2022-05-16 09:22:20|42.31|39.91|42.29|39.89|42.31|39.91|42.29|39.89|0
1652692950000|2022-05-16 09:22:30|42.27|39.87|42.14|39.74|42.27|39.87|42.14|39.74|0
1652692960000|2022-05-16 09:22:40|42.16|39.76|42.14|39.74|42.16|39.76|42.14|39.74|0
1652692970000|2022-05-16 09:22:50|42.12|39.72|42.21|39.81|42.21|39.81|42.12|39.72|0
1652692980000|2022-05-16 09:23:00|42.16|39.76|42.12|39.72|42.16|39.76|42.12|39.72|0
1652692990000|2022-05-16 09:23:10|42.08|39.68|42.08|39.68|42.12|39.72|42.08|39.68|0
1652693000000|2022-05-16 09:23:20|42.05|39.65|41.99|39.59|42.05|39.65|41.95|39.55|0
1652693010000|2022-05-16 09:23:30|41.95|39.55|41.9|39.5|41.95|39.55|41.9|39.5|0
1652693020000|2022-05-16 09:23:40|41.86|39.46|41.86|39.46|41.9|39.5|41.86|39.46|0
1652693030000|2022-05-16 09:23:50|41.84|39.44|41.86|39.46|41.86|39.46|41.84|39.44|0
1652693040000|2022-05-16 09:24:00|41.88|39.48|41.86|39.46|41.9|39.5|41.86|39.46|0
1652693050000|2022-05-16 09:24:10|41.9|39.5|41.95|39.55|41.95|39.55|41.9|39.5|0
1652693060000|2022-05-16 09:24:20|41.9|39.5|41.86|39.46|41.9|39.5|41.86|39.46|0
1652693070000|2022-05-16 09:24:30|41.84|39.44|41.77|39.37|41.84|39.44|41.77|39.37|0
1652693080000|2022-05-16 09:24:40|41.73|39.33|41.77|39.37|41.77|39.37|41.73|39.33|0
1652693090000|2022-05-16 09:24:50|41.82|39.42|41.82|39.42|41.86|39.46|41.82|39.42|0
1652693100000|2022-05-16 09:25:00|41.84|39.44|41.86|39.46|41.86|39.46|41.84|39.44|0
1652693110000|2022-05-16 09:25:10|41.82|39.42|41.82|39.42|41.82|39.42|41.82|39.42|0
1652693120000|2022-05-16 09:25:20|41.86|39.46|41.77|39.37|41.88|39.48|41.77|39.37|0
1652693130000|2022-05-16 09:25:30|41.73|39.33|41.73|39.33|41.73|39.33|41.69|39.29|0
1652693140000|2022-05-16 09:25:40|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1652693150000|2022-05-16 09:25:50|41.64|39.24|41.64|39.24|41.64|39.24|41.64|39.24|0
1652693160000|2022-05-16 09:26:00|41.69|39.29|41.64|39.24|41.69|39.29|41.64|39.24|0
1652693170000|2022-05-16 09:26:10|41.6|39.2|41.62|39.22|41.62|39.22|41.6|39.2|0
1652693180000|2022-05-16 09:26:20|41.64|39.24|41.62|39.22|41.69|39.29|41.62|39.22|0
1652693190000|2022-05-16 09:26:30|41.64|39.24|41.66|39.26|41.66|39.26|41.64|39.24|0
1652693200000|2022-05-16 09:26:40|41.64|39.24|41.62|39.22|41.64|39.24|41.62|39.22|0
1652693210000|2022-05-16 09:26:50|41.69|39.29|41.64|39.24|41.69|39.29|41.64|39.24|0
1652693220000|2022-05-16 09:27:00|41.62|39.22|41.56|39.16|41.62|39.22|41.51|39.11|0
1652693230000|2022-05-16 09:27:10|41.49|39.09|41.6|39.2|41.6|39.2|41.49|39.09|0
1652693240000|2022-05-16 09:27:20|41.58|39.18|41.64|39.24|41.64|39.24|41.58|39.18|0
1652693250000|2022-05-16 09:27:30|41.68|39.28|41.73|39.33|41.73|39.33|41.68|39.28|0
1652693260000|2022-05-16 09:27:40|41.77|39.37|41.77|39.37|41.77|39.37|41.77|39.37|0
1652693270000|2022-05-16 09:27:50|41.73|39.33|41.68|39.28|41.75|39.35|41.68|39.28|0
1652693280000|2022-05-16 09:28:00|41.71|39.31|41.51|39.11|41.71|39.31|41.51|39.11|0
1652693290000|2022-05-16 09:28:10|41.56|39.16|41.62|39.22|41.62|39.22|41.56|39.16|0
1652693300000|2022-05-16 09:28:20|41.6|39.2|41.53|39.13|41.6|39.2|41.53|39.13|0
1652693310000|2022-05-16 09:28:30|41.51|39.11|41.4|39|41.51|39.11|41.4|39|0
1652693320000|2022-05-16 09:28:40|41.43|39.03|41.25|38.85|41.43|39.03|41.25|38.85|0
1652693330000|2022-05-16 09:28:50|41.28|38.88|41.3|38.9|41.3|38.9|41.25|38.85|0
1652693340000|2022-05-16 09:29:00|41.28|38.88|41.3|38.9|41.34|38.94|41.25|38.85|0
1652693350000|2022-05-16 09:29:10|41.32|38.92|41.25|38.85|41.34|38.94|41.25|38.85|0
1652693360000|2022-05-16 09:29:20|41.3|38.9|41.25|38.85|41.3|38.9|41.25|38.85|0
1652693370000|2022-05-16 09:29:30|41.21|38.81|41.25|38.85|41.25|38.85|41.21|38.81|0
1652693380000|2022-05-16 09:29:40|41.3|38.9|41.27|38.87|41.38|38.98|41.25|38.85|0
1652693390000|2022-05-16 09:29:50|41.3|38.9|41.25|38.85|41.3|38.9|41.25|38.85|0
1652693400000|2022-05-16 09:30:00|41.21|38.81|41.3|38.9|41.34|38.94|41.21|38.81|0
1652693410000|2022-05-16 09:30:10|41.25|38.85|41.3|38.9|41.3|38.9|41.25|38.85|0
1652693420000|2022-05-16 09:30:20|41.27|38.87|41.21|38.81|41.3|38.9|41.21|38.81|0
1652693430000|2022-05-16 09:30:30|41.25|38.85|41.25|38.85|41.3|38.9|41.25|38.85|0
1652693440000|2022-05-16 09:30:40|41.21|38.81|41.21|38.81|41.21|38.81|41.21|38.81|0
1652693450000|2022-05-16 09:30:50|41.23|38.83|41.25|38.85|41.3|38.9|41.23|38.83|0
1652693470000|2022-05-16 09:31:10|41.3|38.9|41.21|38.81|41.3|38.9|41.21|38.81|0
1652693480000|2022-05-16 09:31:20|41.23|38.83|41.32|38.92|41.32|38.92|41.23|38.83|0
1652693490000|2022-05-16 09:31:30|41.38|38.98|41.51|39.11|41.51|39.11|41.38|38.98|0
1652693500000|2022-05-16 09:31:40|41.53|39.13|41.51|39.11|41.53|39.13|41.47|39.07|0
1652693510000|2022-05-16 09:31:50|41.53|39.13|41.51|39.11|41.53|39.13|41.51|39.11|0
1652693520000|2022-05-16 09:32:00|41.49|39.09|41.55|39.15|41.55|39.15|41.47|39.07|0
1652693530000|2022-05-16 09:32:10|41.57|39.17|41.64|39.24|41.64|39.24|41.57|39.17|0
1652693540000|2022-05-16 09:32:20|41.6|39.2|41.66|39.26|41.66|39.26|41.6|39.2|0
1652693550000|2022-05-16 09:32:30|41.64|39.24|41.68|39.28|41.68|39.28|41.64|39.24|0
1652693560000|2022-05-16 09:32:40|41.73|39.33|41.7|39.3|41.75|39.35|41.7|39.3|0
1652693570000|2022-05-16 09:32:50|41.73|39.33|41.68|39.28|41.73|39.33|41.68|39.28|0
1652693580000|2022-05-16 09:33:00|41.75|39.35|41.73|39.33|41.75|39.35|41.68|39.28|0
1652693590000|2022-05-16 09:33:10|41.7|39.3|41.55|39.15|41.7|39.3|41.55|39.15|0
1652693600000|2022-05-16 09:33:20|41.53|39.13|41.51|39.11|41.53|39.13|41.51|39.11|0
1652693610000|2022-05-16 09:33:30|41.47|39.07|41.53|39.13|41.53|39.13|41.47|39.07|0
1652693620000|2022-05-16 09:33:40|41.55|39.15|41.57|39.17|41.57|39.17|41.53|39.13|0
1652693630000|2022-05-16 09:33:50|41.62|39.22|41.57|39.17|41.62|39.22|41.57|39.17|0
1652693640000|2022-05-16 09:34:00|41.6|39.2|41.68|39.28|41.68|39.28|41.6|39.2|0
1652693650000|2022-05-16 09:34:10|41.73|39.33|41.7|39.3|41.73|39.33|41.7|39.3|0
1652693660000|2022-05-16 09:34:20|41.66|39.26|41.64|39.24|41.66|39.26|41.64|39.24|0
1652693670000|2022-05-16 09:34:30|41.6|39.2|41.7|39.3|41.73|39.33|41.6|39.2|0
1652693680000|2022-05-16 09:34:40|41.73|39.33|41.62|39.22|41.73|39.33|41.62|39.22|0
1652693690000|2022-05-16 09:34:50|41.6|39.2|41.64|39.24|41.64|39.24|41.6|39.2|0
1652693700000|2022-05-16 09:35:00|41.53|39.13|41.53|39.13|41.53|39.13|41.53|39.13|0
1652693710000|2022-05-16 09:35:10|41.55|39.15|41.55|39.15|41.55|39.15|41.53|39.13|0
1652693720000|2022-05-16 09:35:20|41.53|39.13|41.6|39.2|41.6|39.2|41.53|39.13|0
1652693730000|2022-05-16 09:35:30|41.62|39.22|41.55|39.15|41.62|39.22|41.55|39.15|0
1652693740000|2022-05-16 09:35:40|41.53|39.13|41.6|39.2|41.6|39.2|41.51|39.11|0
1652693750000|2022-05-16 09:35:50|41.55|39.15|41.55|39.15|41.55|39.15|41.55|39.15|0
1652693760000|2022-05-16 09:36:00|41.53|39.13|41.51|39.11|41.53|39.13|41.47|39.07|0
1652693770000|2022-05-16 09:36:10|41.55|39.15|41.51|39.11|41.55|39.15|41.51|39.11|0
1652693780000|2022-05-16 09:36:20|41.49|39.09|41.44|39.04|41.49|39.09|41.44|39.04|0
1652693790000|2022-05-16 09:36:30|41.47|39.07|41.51|39.11|41.51|39.11|41.47|39.07|0
1652693800000|2022-05-16 09:36:40|41.53|39.13|41.53|39.13|41.53|39.13|41.51|39.11|0
1652693810000|2022-05-16 09:36:50|41.44|39.04|41.44|39.04|41.44|39.04|41.42|39.02|0
1652693820000|2022-05-16 09:37:00|41.42|39.02|41.4|39|41.42|39.02|41.4|39|0
1652693830000|2022-05-16 09:37:10|41.34|38.94|41.25|38.85|41.34|38.94|41.25|38.85|0
1652693840000|2022-05-16 09:37:20|41.21|38.81|41.21|38.81|41.21|38.81|41.17|38.77|0
1652693850000|2022-05-16 09:37:30|41.17|38.77|41.17|38.77|41.23|38.83|41.17|38.77|0
1652693860000|2022-05-16 09:37:40|41.19|38.79|41.17|38.77|41.19|38.79|41.12|38.72|0
1652693870000|2022-05-16 09:37:50|41.25|38.85|41.25|38.85|41.25|38.85|41.25|38.85|0
1652693880000|2022-05-16 09:38:00|41.29|38.89|41.31|38.91|41.31|38.91|41.29|38.89|0
1652693890000|2022-05-16 09:38:10|41.29|38.89|41.27|38.87|41.29|38.89|41.27|38.87|0
1652693900000|2022-05-16 09:38:20|41.31|38.91|41.29|38.89|41.31|38.91|41.29|38.89|0
1652693910000|2022-05-16 09:38:30|41.27|38.87|41.27|38.87|41.29|38.89|41.27|38.87|0
1652693920000|2022-05-16 09:38:40|41.34|38.94|41.38|38.98|41.38|38.98|41.34|38.94|0
1652693930000|2022-05-16 09:38:50|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1652693940000|2022-05-16 09:39:00|41.34|38.94|41.34|38.94|41.34|38.94|41.34|38.94|0
1652693950000|2022-05-16 09:39:10|41.29|38.89|41.31|38.91|41.31|38.91|41.29|38.89|0
1652693960000|2022-05-16 09:39:20|41.34|38.94|41.29|38.89|41.34|38.94|41.25|38.85|0
1652693970000|2022-05-16 09:39:30|41.25|38.85|41.17|38.77|41.25|38.85|41.17|38.77|0
1652693980000|2022-05-16 09:39:40|41.12|38.72|41.12|38.72|41.12|38.72|41.12|38.72|0
1652693990000|2022-05-16 09:39:50|41.08|38.68|41.1|38.7|41.12|38.72|41.08|38.68|0
1652694000000|2022-05-16 09:40:00|41.06|38.66|41.04|38.64|41.08|38.68|41.04|38.64|0
1652694010000|2022-05-16 09:40:10|40.99|38.59|40.99|38.59|40.99|38.59|40.99|38.59|0
1652694020000|2022-05-16 09:40:20|41.04|38.64|41.04|38.64|41.04|38.64|41.04|38.64|0
1652694030000|2022-05-16 09:40:30|41.02|38.62|40.95|38.55|41.02|38.62|40.95|38.55|0
1652694040000|2022-05-16 09:40:40|40.99|38.59|41.12|38.72|41.12|38.72|40.99|38.59|0
1652694050000|2022-05-16 09:40:50|41.1|38.7|41.08|38.68|41.1|38.7|41.08|38.68|0
1652694060000|2022-05-16 09:41:00|41.04|38.64|41.06|38.66|41.06|38.66|41.04|38.64|0
1652694070000|2022-05-16 09:41:10|41.08|38.68|40.97|38.57|41.08|38.68|40.97|38.57|0
1652694080000|2022-05-16 09:41:20|40.99|38.59|41.04|38.64|41.04|38.64|40.99|38.59|0
1652694090000|2022-05-16 09:41:30|41.08|38.68|41.14|38.74|41.14|38.74|41.08|38.68|0
1652694100000|2022-05-16 09:41:40|41.1|38.7|41.12|38.72|41.12|38.72|41.1|38.7|0
1652694110000|2022-05-16 09:41:50|41.14|38.74|41.06|38.66|41.14|38.74|41.06|38.66|0
1652694120000|2022-05-16 09:42:00|40.99|38.59|40.99|38.59|40.99|38.59|40.99|38.59|0
1652694130000|2022-05-16 09:42:10|41.1|38.7|41.16|38.76|41.16|38.76|41.1|38.7|0
1652694140000|2022-05-16 09:42:20|41.1|38.7|41.08|38.68|41.12|38.72|41.08|38.68|0
1652694150000|2022-05-16 09:42:30|41.12|38.72|41.12|38.72|41.12|38.72|41.1|38.7|0
1652694160000|2022-05-16 09:42:40|41.1|38.7|41.06|38.66|41.1|38.7|41.06|38.66|0
1652694170000|2022-05-16 09:42:50|41.08|38.68|41.12|38.72|41.12|38.72|41.08|38.68|0
1652694180000|2022-05-16 09:43:00|41.16|38.76|41.08|38.68|41.16|38.76|41.08|38.68|0
1652694190000|2022-05-16 09:43:10|41.16|38.76|41.16|38.76|41.16|38.76|41.14|38.74|0
1652694200000|2022-05-16 09:43:20|41.21|38.81|41.31|38.91|41.31|38.91|41.21|38.81|0
1652694210000|2022-05-16 09:43:30|41.29|38.89|41.4|39|41.4|39|41.29|38.89|0
1652694220000|2022-05-16 09:43:40|41.36|38.96|41.18|38.78|41.36|38.96|41.18|38.78|0
1652694230000|2022-05-16 09:43:50|41.21|38.81|41.16|38.76|41.21|38.81|41.16|38.76|0
1652694240000|2022-05-16 09:44:00|41.25|38.85|41.23|38.83|41.25|38.85|41.23|38.83|0
1652694250000|2022-05-16 09:44:10|41.21|38.81|41.16|38.76|41.21|38.81|41.16|38.76|0
1652694260000|2022-05-16 09:44:20|41.25|38.85|41.21|38.81|41.25|38.85|41.21|38.81|0
1652694270000|2022-05-16 09:44:30|41.18|38.78|41.12|38.72|41.18|38.78|41.12|38.72|0
1652694280000|2022-05-16 09:44:40|41.16|38.76|41.1|38.7|41.16|38.76|41.1|38.7|0
1652694290000|2022-05-16 09:44:50|41.12|38.72|41.12|38.72|41.12|38.72|41.08|38.68|0
1652694300000|2022-05-16 09:45:00|41.1|38.7|41.12|38.72|41.12|38.72|41.08|38.68|0
1652694310000|2022-05-16 09:45:10|41.16|38.76|41.18|38.78|41.21|38.81|41.16|38.76|0
1652694320000|2022-05-16 09:45:20|41.21|38.81|41.21|38.81|41.21|38.81|41.21|38.81|0
1652694330000|2022-05-16 09:45:30|41.23|38.83|41.29|38.89|41.29|38.89|41.23|38.83|0
1652694340000|2022-05-16 09:45:40|41.27|38.87|41.25|38.85|41.29|38.89|41.25|38.85|0
1652694350000|2022-05-16 09:45:50|41.29|38.89|41.25|38.85|41.29|38.89|41.25|38.85|0
1652694360000|2022-05-16 09:46:00|41.16|38.76|41.16|38.76|41.18|38.78|41.16|38.76|0
1652694370000|2022-05-16 09:46:10|41.18|38.78|41.23|38.83|41.23|38.83|41.18|38.78|0
1652694380000|2022-05-16 09:46:20|41.25|38.85|41.25|38.85|41.25|38.85|41.25|38.85|0
1652694390000|2022-05-16 09:46:30|41.27|38.87|41.21|38.81|41.29|38.89|41.21|38.81|0
1652694400000|2022-05-16 09:46:40|41.25|38.85|41.33|38.93|41.33|38.93|41.25|38.85|0
1652694410000|2022-05-16 09:46:50|41.29|38.89|41.31|38.91|41.31|38.91|41.27|38.87|0
1652694420000|2022-05-16 09:47:00|41.33|38.93|41.33|38.93|41.38|38.98|41.33|38.93|0
1652694430000|2022-05-16 09:47:10|41.35|38.95|41.29|38.89|41.35|38.95|41.27|38.87|0
1652694440000|2022-05-16 09:47:20|41.33|38.93|41.33|38.93|41.33|38.93|41.33|38.93|0
1652694450000|2022-05-16 09:47:30|41.31|38.91|41.31|38.91|41.31|38.91|41.29|38.89|0
1652694460000|2022-05-16 09:47:40|41.29|38.89|41.27|38.87|41.29|38.89|41.27|38.87|0
1652694470000|2022-05-16 09:47:50|41.29|38.89|41.21|38.81|41.29|38.89|41.18|38.78|0
1652694480000|2022-05-16 09:48:00|41.23|38.83|41.21|38.81|41.25|38.85|41.21|38.81|0
1652694490000|2022-05-16 09:48:10|41.18|38.78|41.18|38.78|41.18|38.78|41.16|38.76|0
1652694500000|2022-05-16 09:48:20|41.25|38.85|41.21|38.81|41.25|38.85|41.21|38.81|0
1652694510000|2022-05-16 09:48:30|41.18|38.78|41.23|38.83|41.25|38.85|41.18|38.78|0
1652694520000|2022-05-16 09:48:40|41.25|38.85|41.25|38.85|41.25|38.85|41.25|38.85|0
1652694530000|2022-05-16 09:48:50|41.21|38.81|41.21|38.81|41.21|38.81|41.21|38.81|0
1652694540000|2022-05-16 09:49:00|41.25|38.85|41.23|38.83|41.27|38.87|41.23|38.83|0
1652694550000|2022-05-16 09:49:10|41.25|38.85|41.25|38.85|41.25|38.85|41.25|38.85|0
1652694560000|2022-05-16 09:49:20|41.27|38.87|41.33|38.93|41.33|38.93|41.27|38.87|0
1652694570000|2022-05-16 09:49:30|41.38|38.98|41.4|39|41.4|39|41.38|38.98|0
1652694580000|2022-05-16 09:49:40|41.38|38.98|41.42|39.02|41.42|39.02|41.38|38.98|0
1652694600000|2022-05-16 09:50:00|41.4|39|41.4|39|41.4|39|41.38|38.98|0
1652694610000|2022-05-16 09:50:10|41.42|39.02|41.46|39.06|41.46|39.06|41.38|38.98|0
1652694620000|2022-05-16 09:50:20|41.44|39.04|41.46|39.06|41.46|39.06|41.44|39.04|0
1652694630000|2022-05-16 09:50:30|41.44|39.04|41.4|39|41.44|39.04|41.4|39|0
1652694640000|2022-05-16 09:50:40|41.42|39.02|41.38|38.98|41.42|39.02|41.33|38.93|0
1652694650000|2022-05-16 09:50:50|41.29|38.89|41.23|38.83|41.29|38.89|41.23|38.83|0
1652694660000|2022-05-16 09:51:00|41.2|38.8|41.25|38.85|41.25|38.85|41.12|38.72|0
1652694670000|2022-05-16 09:51:10|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1652694680000|2022-05-16 09:51:20|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1652694690000|2022-05-16 09:51:30|41.25|38.85|41.2|38.8|41.25|38.85|41.2|38.8|0
1652694700000|2022-05-16 09:51:40|41.18|38.78|41.16|38.76|41.18|38.78|41.12|38.72|0
1652694710000|2022-05-16 09:51:50|41.12|38.72|41.16|38.76|41.16|38.76|41.12|38.72|0
1652694720000|2022-05-16 09:52:00|41.14|38.74|41.14|38.74|41.14|38.74|41.14|38.74|0
1652694730000|2022-05-16 09:52:10|41.08|38.68|41.08|38.68|41.08|38.68|41.03|38.63|0
1652694740000|2022-05-16 09:52:20|41.03|38.63|41.05|38.65|41.05|38.65|41.03|38.63|0
1652694750000|2022-05-16 09:52:30|41.03|38.63|41.01|38.61|41.03|38.63|41.01|38.61|0
1652694760000|2022-05-16 09:52:40|41.03|38.63|41.03|38.63|41.03|38.63|41.01|38.61|0
1652694770000|2022-05-16 09:52:50|41.01|38.61|41.08|38.68|41.08|38.68|41.01|38.61|0
1652694780000|2022-05-16 09:53:00|41.03|38.63|41.08|38.68|41.08|38.68|41.03|38.63|0
1652694790000|2022-05-16 09:53:10|41.05|38.65|41.03|38.63|41.08|38.68|41.03|38.63|0
1652694800000|2022-05-16 09:53:20|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1652694810000|2022-05-16 09:53:30|41.05|38.65|41.16|38.76|41.16|38.76|41.05|38.65|0
1652694820000|2022-05-16 09:53:40|41.12|38.72|41.1|38.7|41.12|38.72|41.1|38.7|0
1652694830000|2022-05-16 09:53:50|41.12|38.72|41.03|38.63|41.12|38.72|41.03|38.63|0
1652694840000|2022-05-16 09:54:00|41.05|38.65|41.03|38.63|41.05|38.65|41.03|38.63|0
1652694850000|2022-05-16 09:54:10|41.05|38.65|41.03|38.63|41.08|38.68|41.03|38.63|0
1652694860000|2022-05-16 09:54:20|40.99|38.59|41.03|38.63|41.03|38.63|40.99|38.59|0
1652694870000|2022-05-16 09:54:30|41.16|38.76|41.05|38.65|41.16|38.76|41.05|38.65|0
1652694880000|2022-05-16 09:54:40|41.03|38.63|40.99|38.59|41.03|38.63|40.99|38.59|0
1652694890000|2022-05-16 09:54:50|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1652694900000|2022-05-16 09:55:00|41.03|38.63|41.03|38.63|41.08|38.68|41.03|38.63|0
1652694910000|2022-05-16 09:55:10|41.05|38.65|41.05|38.65|41.08|38.68|41.05|38.65|0
1652694920000|2022-05-16 09:55:20|41.03|38.63|40.99|38.59|41.03|38.63|40.99|38.59|0
1652694930000|2022-05-16 09:55:30|40.92|38.52|40.9|38.5|40.95|38.55|40.9|38.5|0
1652694940000|2022-05-16 09:55:40|40.95|38.55|40.92|38.52|40.95|38.55|40.92|38.52|0
1652694950000|2022-05-16 09:55:50|40.86|38.46|40.9|38.5|40.9|38.5|40.86|38.46|0
1652694960000|2022-05-16 09:56:00|40.92|38.52|40.95|38.55|40.95|38.55|40.92|38.52|0
1652694970000|2022-05-16 09:56:10|40.92|38.52|40.92|38.52|40.92|38.52|40.88|38.48|0
1652694980000|2022-05-16 09:56:20|40.9|38.5|40.99|38.59|40.99|38.59|40.9|38.5|0
1652694990000|2022-05-16 09:56:30|40.95|38.55|40.99|38.59|40.99|38.59|40.95|38.55|0
1652695000000|2022-05-16 09:56:40|41.01|38.61|41.03|38.63|41.03|38.63|41.01|38.61|0
1652695010000|2022-05-16 09:56:50|41.01|38.61|40.99|38.59|41.03|38.63|40.99|38.59|0
1652695020000|2022-05-16 09:57:00|41.03|38.63|41.03|38.63|41.03|38.63|41.03|38.63|0
1652695030000|2022-05-16 09:57:10|40.99|38.59|40.99|38.59|40.99|38.59|40.99|38.59|0
1652695040000|2022-05-16 09:57:20|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1652695050000|2022-05-16 09:57:30|40.92|38.52|40.9|38.5|40.92|38.52|40.9|38.5|0
1652695060000|2022-05-16 09:57:40|40.88|38.48|40.9|38.5|40.95|38.55|40.88|38.48|0
1652695070000|2022-05-16 09:57:50|40.88|38.48|40.82|38.42|40.88|38.48|40.82|38.42|0
1652695080000|2022-05-16 09:58:00|40.78|38.38|40.8|38.4|40.82|38.42|40.78|38.38|0
1652695090000|2022-05-16 09:58:10|40.63|38.23|40.61|38.21|40.73|38.33|40.61|38.21|0
1652695100000|2022-05-16 09:58:20|40.63|38.23|40.63|38.23|40.63|38.23|40.63|38.23|0
1652695110000|2022-05-16 09:58:30|40.65|38.25|40.44|38.04|40.65|38.25|40.44|38.04|0
1652695120000|2022-05-16 09:58:40|40.35|37.95|40.37|37.97|40.44|38.04|40.35|37.95|0
1652695130000|2022-05-16 09:58:50|40.33|37.93|40.31|37.91|40.35|37.95|40.31|37.91|0
1652695140000|2022-05-16 09:59:00|40.35|37.95|40.44|38.04|40.48|38.08|40.35|37.95|0
1652695150000|2022-05-16 09:59:10|40.4|38|40.46|38.06|40.46|38.06|40.4|38|0
1652695160000|2022-05-16 09:59:20|40.48|38.08|40.5|38.1|40.52|38.12|40.48|38.08|0
1652695170000|2022-05-16 09:59:30|40.52|38.12|40.5|38.1|40.52|38.12|40.5|38.1|0
1652695180000|2022-05-16 09:59:40|40.52|38.12|40.52|38.12|40.54|38.14|40.52|38.12|0
1652695190000|2022-05-16 09:59:50|40.48|38.08|40.56|38.16|40.56|38.16|40.48|38.08|0
1652695200000|2022-05-16 10:00:00|40.69|38.29|40.65|38.25|40.69|38.29|40.65|38.25|0
1652695210000|2022-05-16 10:00:10|40.69|38.29|40.65|38.25|40.69|38.29|40.65|38.25|0
1652695220000|2022-05-16 10:00:20|40.71|38.31|40.73|38.33|40.73|38.33|40.69|38.29|0
1652695230000|2022-05-16 10:00:30|40.82|38.42|40.82|38.42|40.82|38.42|40.82|38.42|0
1652695240000|2022-05-16 10:00:40|40.84|38.44|40.82|38.42|40.84|38.44|40.82|38.42|0
1652695250000|2022-05-16 10:00:50|40.86|38.46|40.92|38.52|40.95|38.55|40.86|38.46|0
1652695260000|2022-05-16 10:01:00|40.97|38.57|40.95|38.55|40.99|38.59|40.95|38.55|0
1652695270000|2022-05-16 10:01:10|40.88|38.48|40.9|38.5|40.9|38.5|40.88|38.48|0
1652695280000|2022-05-16 10:01:20|40.95|38.55|40.97|38.57|41.01|38.61|40.95|38.55|0
1652695290000|2022-05-16 10:01:30|40.99|38.59|40.95|38.55|40.99|38.59|40.95|38.55|0
1652695300000|2022-05-16 10:01:40|40.99|38.59|40.99|38.59|41.01|38.61|40.97|38.57|0
1652695310000|2022-05-16 10:01:50|41.03|38.63|41.05|38.65|41.05|38.65|41.03|38.63|0
1652695320000|2022-05-16 10:02:00|41.03|38.63|41.03|38.63|41.03|38.63|41.03|38.63|0
1652695330000|2022-05-16 10:02:10|41.01|38.61|41.07|38.67|41.07|38.67|40.94|38.54|0
1652695340000|2022-05-16 10:02:20|41.05|38.65|41.03|38.63|41.05|38.65|41.03|38.63|0
1652695350000|2022-05-16 10:02:30|41.01|38.61|41.01|38.61|41.03|38.63|40.99|38.59|0
1652695360000|2022-05-16 10:02:40|40.99|38.59|40.99|38.59|40.99|38.59|40.99|38.59|0
1652695380000|2022-05-16 10:03:00|41.01|38.61|41.03|38.63|41.03|38.63|41.01|38.61|0
1652695390000|2022-05-16 10:03:10|40.9|38.5|40.99|38.59|40.99|38.59|40.86|38.46|0
1652695400000|2022-05-16 10:03:20|40.96|38.56|41.07|38.67|41.07|38.67|40.96|38.56|0
1652695410000|2022-05-16 10:03:30|41.03|38.63|41.03|38.63|41.05|38.65|41.03|38.63|0
1652695420000|2022-05-16 10:03:40|41.05|38.65|41.03|38.63|41.07|38.67|40.99|38.59|0
1652695430000|2022-05-16 10:03:50|41.07|38.67|41.07|38.67|41.07|38.67|41.07|38.67|0
1652695440000|2022-05-16 10:04:00|41.16|38.76|41.2|38.8|41.2|38.8|41.16|38.76|0
1652695450000|2022-05-16 10:04:10|41.18|38.78|41.16|38.76|41.18|38.78|41.16|38.76|0
1652695460000|2022-05-16 10:04:20|41.14|38.74|41.14|38.74|41.14|38.74|41.11|38.71|0
1652695470000|2022-05-16 10:04:30|41.11|38.71|41.11|38.71|41.11|38.71|41.11|38.71|0
1652695480000|2022-05-16 10:04:40|41.14|38.74|41.16|38.76|41.16|38.76|41.14|38.74|0
1652695490000|2022-05-16 10:04:50|41.2|38.8|41.2|38.8|41.2|38.8|41.18|38.78|0
1652695500000|2022-05-16 10:05:00|41.29|38.89|41.2|38.8|41.29|38.89|41.2|38.8|0
1652695510000|2022-05-16 10:05:10|41.24|38.84|41.22|38.82|41.24|38.84|41.22|38.82|0
1652695520000|2022-05-16 10:05:20|41.24|38.84|41.16|38.76|41.24|38.84|41.16|38.76|0
1652695530000|2022-05-16 10:05:30|41.18|38.78|41.16|38.76|41.18|38.78|41.16|38.76|0
1652695540000|2022-05-16 10:05:40|41.18|38.78|41.16|38.76|41.18|38.78|41.16|38.76|0
1652695550000|2022-05-16 10:05:50|41.11|38.71|41.13|38.73|41.13|38.73|41.11|38.71|0
1652695560000|2022-05-16 10:06:00|41.11|38.71|40.99|38.59|41.11|38.71|40.99|38.59|0
1652695580000|2022-05-16 10:06:20|40.96|38.56|40.96|38.56|40.96|38.56|40.96|38.56|0
1652695590000|2022-05-16 10:06:30|40.94|38.54|41.05|38.65|41.05|38.65|40.94|38.54|0
1652695600000|2022-05-16 10:06:40|41.03|38.63|41.01|38.61|41.03|38.63|41.01|38.61|0
1652695610000|2022-05-16 10:06:50|41.03|38.63|41.07|38.67|41.07|38.67|41.03|38.63|0
1652695620000|2022-05-16 10:07:00|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1652695630000|2022-05-16 10:07:10|40.99|38.59|40.88|38.48|40.99|38.59|40.88|38.48|0
1652695640000|2022-05-16 10:07:20|40.9|38.5|40.99|38.59|40.99|38.59|40.9|38.5|0
1652695650000|2022-05-16 10:07:30|40.94|38.54|40.86|38.46|40.94|38.54|40.84|38.44|0
1652695660000|2022-05-16 10:07:40|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1652695670000|2022-05-16 10:07:50|41.01|38.61|41.03|38.63|41.03|38.63|41.01|38.61|0
1652695680000|2022-05-16 10:08:00|40.99|38.59|40.94|38.54|40.99|38.59|40.94|38.54|0
1652695690000|2022-05-16 10:08:10|40.86|38.46|40.9|38.5|40.9|38.5|40.86|38.46|0
1652695700000|2022-05-16 10:08:20|40.94|38.54|40.9|38.5|40.94|38.54|40.9|38.5|0
1652695730000|2022-05-16 10:08:50|40.86|38.46|40.82|38.42|40.86|38.46|40.82|38.42|0
1652695740000|2022-05-16 10:09:00|40.79|38.39|40.77|38.37|40.79|38.39|40.77|38.37|0
1652695750000|2022-05-16 10:09:10|40.82|38.42|40.86|38.46|40.86|38.46|40.79|38.39|0
1652695760000|2022-05-16 10:09:20|40.84|38.44|40.82|38.42|40.84|38.44|40.82|38.42|0
1652695770000|2022-05-16 10:09:30|40.86|38.46|40.81|38.41|40.86|38.46|40.81|38.41|0
1652695780000|2022-05-16 10:09:40|40.86|38.46|40.86|38.46|40.86|38.46|40.86|38.46|0
1652695790000|2022-05-16 10:09:50|40.9|38.5|40.94|38.54|40.94|38.54|40.9|38.5|0
1652695800000|2022-05-16 10:10:00|40.96|38.56|40.81|38.41|40.96|38.56|40.81|38.41|0
1652695810000|2022-05-16 10:10:10|40.84|38.44|40.86|38.46|40.86|38.46|40.79|38.39|0
1652695820000|2022-05-16 10:10:20|40.9|38.5|40.9|38.5|40.9|38.5|40.9|38.5|0
1652695830000|2022-05-16 10:10:30|40.92|38.52|40.94|38.54|40.94|38.54|40.92|38.52|0
1652695840000|2022-05-16 10:10:40|40.96|38.56|41.03|38.63|41.03|38.63|40.96|38.56|0
1652695850000|2022-05-16 10:10:50|41.11|38.71|41.16|38.76|41.16|38.76|41.11|38.71|0
1652695860000|2022-05-16 10:11:00|41.13|38.73|41.16|38.76|41.16|38.76|41.13|38.73|0
1652695870000|2022-05-16 10:11:10|41.2|38.8|41.22|38.82|41.22|38.82|41.2|38.8|0
1652695880000|2022-05-16 10:11:20|41.24|38.84|41.28|38.88|41.28|38.88|41.24|38.84|0
1652695890000|2022-05-16 10:11:30|41.26|38.86|41.28|38.88|41.28|38.88|41.26|38.86|0
1652695900000|2022-05-16 10:11:40|41.33|38.93|41.28|38.88|41.33|38.93|41.28|38.88|0
1652695910000|2022-05-16 10:11:50|41.24|38.84|41.2|38.8|41.26|38.86|41.2|38.8|0
1652695920000|2022-05-16 10:12:00|41.22|38.82|41.28|38.88|41.28|38.88|41.22|38.82|0
1652695930000|2022-05-16 10:12:10|41.24|38.84|41.15|38.75|41.24|38.84|41.15|38.75|0
1652695940000|2022-05-16 10:12:20|41.18|38.78|41.22|38.82|41.22|38.82|41.18|38.78|0
1652695950000|2022-05-16 10:12:30|41.24|38.84|41.24|38.84|41.24|38.84|41.22|38.82|0
1652695960000|2022-05-16 10:12:40|41.26|38.86|41.18|38.78|41.26|38.86|41.18|38.78|0
1652695970000|2022-05-16 10:12:50|41.15|38.75|41.15|38.75|41.15|38.75|41.13|38.73|0
1652695980000|2022-05-16 10:13:00|41.11|38.71|41.03|38.63|41.11|38.71|41.03|38.63|0
1652695990000|2022-05-16 10:13:10|41.05|38.65|41.03|38.63|41.05|38.65|41.03|38.63|0
1652696000000|2022-05-16 10:13:20|40.98|38.58|40.94|38.54|41.03|38.63|40.94|38.54|0
1652696010000|2022-05-16 10:13:30|40.96|38.56|40.98|38.58|40.98|38.58|40.96|38.56|0
1652696020000|2022-05-16 10:13:40|41.03|38.63|41.09|38.69|41.09|38.69|41.03|38.63|0
1652696030000|2022-05-16 10:13:50|41.15|38.75|41.15|38.75|41.15|38.75|41.13|38.73|0
1652696040000|2022-05-16 10:14:00|41.2|38.8|41.24|38.84|41.24|38.84|41.2|38.8|0
1652696050000|2022-05-16 10:14:10|41.28|38.88|41.28|38.88|41.28|38.88|41.24|38.84|0
1652696080000|2022-05-16 10:14:40|41.24|38.84|41.24|38.84|41.24|38.84|41.24|38.84|0
1652696090000|2022-05-16 10:14:50|41.26|38.86|41.33|38.93|41.33|38.93|41.26|38.86|0
1652696100000|2022-05-16 10:15:00|41.35|38.95|41.33|38.93|41.35|38.95|41.3|38.9|0
1652696110000|2022-05-16 10:15:10|41.35|38.95|41.39|38.99|41.39|38.99|41.33|38.93|0
1652696120000|2022-05-16 10:15:20|41.37|38.97|41.35|38.95|41.37|38.97|41.35|38.95|0
1652696130000|2022-05-16 10:15:30|41.3|38.9|41.3|38.9|41.32|38.92|41.28|38.88|0
1652696140000|2022-05-16 10:15:40|41.28|38.88|41.26|38.86|41.28|38.88|41.26|38.86|0
1652696150000|2022-05-16 10:15:50|41.15|38.75|41.24|38.84|41.24|38.84|41.15|38.75|0
1652696160000|2022-05-16 10:16:00|41.26|38.86|41.24|38.84|41.26|38.86|41.24|38.84|0
1652696170000|2022-05-16 10:16:10|41.2|38.8|41.2|38.8|41.2|38.8|41.17|38.77|0
1652696180000|2022-05-16 10:16:20|41.26|38.86|41.24|38.84|41.26|38.86|41.24|38.84|0
1652696190000|2022-05-16 10:16:30|41.28|38.88|41.35|38.95|41.35|38.95|41.24|38.84|0
1652696200000|2022-05-16 10:16:40|41.37|38.97|41.32|38.92|41.37|38.97|41.3|38.9|0
1652696210000|2022-05-16 10:16:50|41.35|38.95|41.35|38.95|41.37|38.97|41.35|38.95|0
1652696220000|2022-05-16 10:17:00|41.37|38.97|41.39|38.99|41.39|38.99|41.37|38.97|0
1652696230000|2022-05-16 10:17:10|41.37|38.97|41.37|38.97|41.37|38.97|41.34|38.94|0
1652696240000|2022-05-16 10:17:20|41.34|38.94|41.2|38.8|41.34|38.94|41.2|38.8|0
1652696250000|2022-05-16 10:17:30|41.28|38.88|41.2|38.8|41.28|38.88|41.2|38.8|0
1652696260000|2022-05-16 10:17:40|41.34|38.94|41.3|38.9|41.37|38.97|41.3|38.9|0
1652696270000|2022-05-16 10:17:50|41.28|38.88|41.28|38.88|41.28|38.88|41.28|38.88|0
1652696280000|2022-05-16 10:18:00|41.3|38.9|41.3|38.9|41.32|38.92|41.3|38.9|0
1652696290000|2022-05-16 10:18:10|41.28|38.88|41.37|38.97|41.37|38.97|41.28|38.88|0
1652696300000|2022-05-16 10:18:20|41.39|38.99|41.39|38.99|41.41|39.01|41.39|38.99|0
1652696310000|2022-05-16 10:18:30|41.41|39.01|41.43|39.03|41.47|39.07|41.41|39.01|0
1652696320000|2022-05-16 10:18:40|41.45|39.05|41.45|39.05|41.47|39.07|41.45|39.05|0
1652696330000|2022-05-16 10:18:50|41.43|39.03|41.41|39.01|41.45|39.05|41.41|39.01|0
1652696340000|2022-05-16 10:19:00|41.37|38.97|41.37|38.97|41.37|38.97|41.34|38.94|0
1652696350000|2022-05-16 10:19:10|41.39|38.99|41.41|39.01|41.41|39.01|41.37|38.97|0
1652696360000|2022-05-16 10:19:20|41.39|38.99|41.39|38.99|41.39|38.99|41.37|38.97|0
1652696370000|2022-05-16 10:19:30|41.37|38.97|41.32|38.92|41.37|38.97|41.32|38.92|0
1652696390000|2022-05-16 10:19:50|41.28|38.88|41.24|38.84|41.28|38.88|41.24|38.84|0
1652696400000|2022-05-16 10:20:00|41.28|38.88|41.22|38.82|41.28|38.88|41.22|38.82|0
1652696410000|2022-05-16 10:20:10|41.17|38.77|41.11|38.71|41.17|38.77|41.11|38.71|0
1652696420000|2022-05-16 10:20:20|41.07|38.67|41.19|38.79|41.19|38.79|41.07|38.67|0
1652696430000|2022-05-16 10:20:30|41.15|38.75|41.11|38.71|41.15|38.75|41.11|38.71|0
1652696440000|2022-05-16 10:20:40|41.15|38.75|41.15|38.75|41.15|38.75|41.15|38.75|0
1652696450000|2022-05-16 10:20:50|41.13|38.73|41.15|38.75|41.15|38.75|41.13|38.73|0
1652696460000|2022-05-16 10:21:00|41.19|38.79|41.15|38.75|41.19|38.79|41.13|38.73|0
1652696470000|2022-05-16 10:21:10|41.19|38.79|41.15|38.75|41.19|38.79|41.15|38.75|0
1652696480000|2022-05-16 10:21:20|41.13|38.73|41.24|38.84|41.24|38.84|41.13|38.73|0
1652696490000|2022-05-16 10:21:30|41.22|38.82|41.21|38.81|41.22|38.82|41.21|38.81|0
1652696500000|2022-05-16 10:21:40|41.19|38.79|41.21|38.81|41.24|38.84|41.19|38.79|0
1652696510000|2022-05-16 10:21:50|41.17|38.77|41.09|38.69|41.17|38.77|41.07|38.67|0
1652696520000|2022-05-16 10:22:00|41.07|38.67|41.04|38.64|41.09|38.69|41.04|38.64|0
1652696530000|2022-05-16 10:22:10|41|38.6|40.87|38.47|41|38.6|40.87|38.47|0
1652696540000|2022-05-16 10:22:20|40.98|38.58|40.92|38.52|40.98|38.58|40.92|38.52|0
1652696550000|2022-05-16 10:22:30|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1652696560000|2022-05-16 10:22:40|40.9|38.5|40.85|38.45|40.9|38.5|40.85|38.45|0
1652696570000|2022-05-16 10:22:50|40.9|38.5|40.94|38.54|40.94|38.54|40.9|38.5|0
1652696580000|2022-05-16 10:23:00|40.98|38.58|41|38.6|41.02|38.62|40.98|38.58|0
1652696590000|2022-05-16 10:23:10|41.04|38.64|40.98|38.58|41.04|38.64|40.98|38.58|0
1652696600000|2022-05-16 10:23:20|41|38.6|40.98|38.58|41|38.6|40.98|38.58|0
1652696610000|2022-05-16 10:23:30|41.04|38.64|40.98|38.58|41.04|38.64|40.98|38.58|0
1652696620000|2022-05-16 10:23:40|41.04|38.64|40.98|38.58|41.04|38.64|40.98|38.58|0
1652696630000|2022-05-16 10:23:50|40.96|38.56|40.94|38.54|40.96|38.56|40.94|38.54|0
1652696640000|2022-05-16 10:24:00|40.98|38.58|41|38.6|41|38.6|40.98|38.58|0
1652696650000|2022-05-16 10:24:10|40.98|38.58|40.98|38.58|40.98|38.58|40.98|38.58|0
1652696660000|2022-05-16 10:24:20|40.96|38.56|40.81|38.41|40.96|38.56|40.81|38.41|0
1652696670000|2022-05-16 10:24:30|40.79|38.39|40.87|38.47|40.87|38.47|40.79|38.39|0
1652696680000|2022-05-16 10:24:40|40.89|38.49|40.89|38.49|40.89|38.49|40.87|38.47|0
1652696690000|2022-05-16 10:24:50|40.85|38.45|40.89|38.49|40.89|38.49|40.83|38.43|0
1652696700000|2022-05-16 10:25:00|41.02|38.62|41.07|38.67|41.07|38.67|40.98|38.58|0
1652696710000|2022-05-16 10:25:10|41.13|38.73|41.28|38.88|41.28|38.88|41.11|38.71|0
1652696720000|2022-05-16 10:25:20|41.21|38.81|41.41|39.01|41.41|39.01|41.21|38.81|0
1652696730000|2022-05-16 10:25:30|41.36|38.96|41.41|39.01|41.41|39.01|41.36|38.96|0
1652696740000|2022-05-16 10:25:40|41.45|39.05|41.45|39.05|41.45|39.05|41.45|39.05|0
1652696750000|2022-05-16 10:25:50|41.49|39.09|41.47|39.07|41.49|39.09|41.45|39.05|0
1652696760000|2022-05-16 10:26:00|41.45|39.05|41.49|39.09|41.49|39.09|41.41|39.01|0
1652696770000|2022-05-16 10:26:10|41.54|39.14|41.54|39.14|41.54|39.14|41.49|39.09|0
1652696780000|2022-05-16 10:26:20|41.49|39.09|41.58|39.18|41.58|39.18|41.49|39.09|0
1652696790000|2022-05-16 10:26:30|41.64|39.24|41.71|39.31|41.71|39.31|41.64|39.24|0
1652696800000|2022-05-16 10:26:40|41.67|39.27|41.75|39.35|41.75|39.35|41.67|39.27|0
1652696810000|2022-05-16 10:26:50|41.77|39.37|41.62|39.22|41.77|39.37|41.62|39.22|0
1652696820000|2022-05-16 10:27:00|41.71|39.31|41.62|39.22|41.71|39.31|41.62|39.22|0
1652696830000|2022-05-16 10:27:10|41.67|39.27|41.62|39.22|41.67|39.27|41.62|39.22|0
1652696840000|2022-05-16 10:27:20|41.66|39.26|41.62|39.22|41.66|39.26|41.62|39.22|0
1652696850000|2022-05-16 10:27:30|41.64|39.24|41.58|39.18|41.66|39.26|41.58|39.18|0
1652696860000|2022-05-16 10:27:40|41.54|39.14|41.58|39.18|41.58|39.18|41.54|39.14|0
1652696870000|2022-05-16 10:27:50|41.62|39.22|41.66|39.26|41.75|39.35|41.62|39.22|0
1652696880000|2022-05-16 10:28:00|41.71|39.31|41.71|39.31|41.71|39.31|41.66|39.26|0
1652696890000|2022-05-16 10:28:10|41.75|39.35|41.73|39.33|41.75|39.35|41.73|39.33|0
1652696900000|2022-05-16 10:28:20|41.71|39.31|41.75|39.35|41.79|39.39|41.71|39.31|0
1652696910000|2022-05-16 10:28:30|41.73|39.33|41.73|39.33|41.73|39.33|41.73|39.33|0
1652696920000|2022-05-16 10:28:40|41.71|39.31|41.66|39.26|41.73|39.33|41.66|39.26|0
1652696930000|2022-05-16 10:28:50|41.58|39.18|41.58|39.18|41.58|39.18|41.58|39.18|0
1652696940000|2022-05-16 10:29:00|41.6|39.2|41.58|39.18|41.6|39.2|41.58|39.18|0
1652696950000|2022-05-16 10:29:10|41.66|39.26|41.66|39.26|41.66|39.26|41.66|39.26|0
1652696960000|2022-05-16 10:29:20|41.62|39.22|41.58|39.18|41.62|39.22|41.58|39.18|0
1652696970000|2022-05-16 10:29:30|41.54|39.14|41.47|39.07|41.54|39.14|41.47|39.07|0
1652696980000|2022-05-16 10:29:40|41.45|39.05|41.45|39.05|41.49|39.09|41.45|39.05|0
1652696990000|2022-05-16 10:29:50|41.51|39.11|41.6|39.2|41.6|39.2|41.51|39.11|0
1652697000000|2022-05-16 10:30:00|41.51|39.11|41.45|39.05|41.51|39.11|41.45|39.05|0
1652697010000|2022-05-16 10:30:10|41.47|39.07|41.45|39.05|41.47|39.07|41.45|39.05|0
1652697020000|2022-05-16 10:30:20|41.41|39.01|41.45|39.05|41.45|39.05|41.41|39.01|0
1652697030000|2022-05-16 10:30:30|41.41|39.01|41.38|38.98|41.41|39.01|41.36|38.96|0
1652697040000|2022-05-16 10:30:40|41.34|38.94|41.3|38.9|41.34|38.94|41.3|38.9|0
1652697050000|2022-05-16 10:30:50|41.32|38.92|41.23|38.83|41.32|38.92|41.23|38.83|0
1652697060000|2022-05-16 10:31:00|41.28|38.88|41.23|38.83|41.28|38.88|41.23|38.83|0
1652697070000|2022-05-16 10:31:10|41.19|38.79|41.17|38.77|41.19|38.79|41.13|38.73|0
1652697080000|2022-05-16 10:31:20|41.08|38.68|41.13|38.73|41.13|38.73|41.06|38.66|0
1652697090000|2022-05-16 10:31:30|41.19|38.79|41.15|38.75|41.19|38.79|41.15|38.75|0
1652697100000|2022-05-16 10:31:40|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1652697110000|2022-05-16 10:31:50|41.11|38.71|41.13|38.73|41.13|38.73|41.08|38.68|0
1652697120000|2022-05-16 10:32:00|41.15|38.75|41.15|38.75|41.15|38.75|41.13|38.73|0
1652697140000|2022-05-16 10:32:20|41.13|38.73|41.15|38.75|41.15|38.75|41.13|38.73|0
1652697150000|2022-05-16 10:32:30|41.11|38.71|41.06|38.66|41.11|38.71|41.06|38.66|0
1652697160000|2022-05-16 10:32:40|41.11|38.71|41.02|38.62|41.11|38.71|41.02|38.62|0
1652697170000|2022-05-16 10:32:50|41.06|38.66|41.11|38.71|41.11|38.71|41.06|38.66|0
1652697180000|2022-05-16 10:33:00|41.06|38.66|41.02|38.62|41.08|38.68|41.02|38.62|0
1652697190000|2022-05-16 10:33:10|41.11|38.71|41.02|38.62|41.11|38.71|41.02|38.62|0
1652697200000|2022-05-16 10:33:20|41.04|38.64|40.98|38.58|41.04|38.64|40.98|38.58|0
1652697210000|2022-05-16 10:33:30|41|38.6|40.89|38.49|41.02|38.62|40.89|38.49|0
1652697220000|2022-05-16 10:33:40|40.87|38.47|40.85|38.45|40.87|38.47|40.85|38.45|0
1652697230000|2022-05-16 10:33:50|40.93|38.53|40.93|38.53|40.93|38.53|40.93|38.53|0
1652697240000|2022-05-16 10:34:00|40.91|38.51|40.85|38.45|40.91|38.51|40.85|38.45|0
1652697250000|2022-05-16 10:34:10|40.93|38.53|40.98|38.58|40.98|38.58|40.93|38.53|0
1652697260000|2022-05-16 10:34:20|41.06|38.66|41.1|38.7|41.1|38.7|41.02|38.62|0
1652697270000|2022-05-16 10:34:30|41.08|38.68|41.04|38.64|41.1|38.7|41.04|38.64|0
1652697280000|2022-05-16 10:34:40|41.1|38.7|41.08|38.68|41.1|38.7|41.08|38.68|0
1652697290000|2022-05-16 10:34:50|41.1|38.7|41.1|38.7|41.1|38.7|41.1|38.7|0
1652697300000|2022-05-16 10:35:00|41.23|38.83|41.19|38.79|41.23|38.83|41.19|38.79|0
1652697310000|2022-05-16 10:35:10|41.15|38.75|41.1|38.7|41.15|38.75|41.1|38.7|0
1652697320000|2022-05-16 10:35:20|41.12|38.72|41.1|38.7|41.12|38.72|41.1|38.7|0
1652697330000|2022-05-16 10:35:30|41.17|38.77|41.15|38.75|41.17|38.77|41.15|38.75|0
1652697340000|2022-05-16 10:35:40|41.17|38.77|41.1|38.7|41.17|38.77|41.1|38.7|0
1652697350000|2022-05-16 10:35:50|41.06|38.66|41.08|38.68|41.1|38.7|41.06|38.66|0
1652697360000|2022-05-16 10:36:00|41.06|38.66|41.04|38.64|41.08|38.68|41.04|38.64|0
1652697370000|2022-05-16 10:36:10|41.1|38.7|41.08|38.68|41.1|38.7|41.08|38.68|0
1652697380000|2022-05-16 10:36:20|41.06|38.66|41.04|38.64|41.06|38.66|41.02|38.62|0
1652697390000|2022-05-16 10:36:30|41.06|38.66|41.08|38.68|41.08|38.68|41.04|38.64|0
1652697400000|2022-05-16 10:36:40|41.1|38.7|41.1|38.7|41.1|38.7|41.08|38.68|0
1652697410000|2022-05-16 10:36:50|41.08|38.68|41.08|38.68|41.1|38.7|41.08|38.68|0
1652697420000|2022-05-16 10:37:00|41.1|38.7|41.1|38.7|41.1|38.7|41.08|38.68|0
1652697430000|2022-05-16 10:37:10|41.19|38.79|41.1|38.7|41.19|38.79|41.08|38.68|0
1652697440000|2022-05-16 10:37:20|41.06|38.66|41.02|38.62|41.06|38.66|41.02|38.62|0
1652697450000|2022-05-16 10:37:30|40.98|38.58|41.1|38.7|41.1|38.7|40.98|38.58|0
1652697460000|2022-05-16 10:37:40|41.08|38.68|41.06|38.66|41.08|38.68|41.04|38.64|0
1652697470000|2022-05-16 10:37:50|41.04|38.64|41.06|38.66|41.06|38.66|41.04|38.64|0
1652697480000|2022-05-16 10:38:00|41.15|38.75|41.1|38.7|41.15|38.75|41.1|38.7|0
1652697490000|2022-05-16 10:38:10|41.15|38.75|41.23|38.83|41.23|38.83|41.15|38.75|0
1652697500000|2022-05-16 10:38:20|41.21|38.81|41.4|39|41.45|39.05|41.21|38.81|0
1652697510000|2022-05-16 10:38:30|41.45|39.05|41.53|39.13|41.53|39.13|41.45|39.05|0
1652697520000|2022-05-16 10:38:40|41.58|39.18|41.6|39.2|41.62|39.22|41.58|39.18|0
1652697530000|2022-05-16 10:38:50|41.57|39.17|41.57|39.17|41.57|39.17|41.57|39.17|0
1652697540000|2022-05-16 10:39:00|41.62|39.22|41.51|39.11|41.62|39.22|41.51|39.11|0
1652697550000|2022-05-16 10:39:10|41.45|39.05|41.4|39|41.45|39.05|41.4|39|0
1652697560000|2022-05-16 10:39:20|41.36|38.96|41.34|38.94|41.36|38.96|41.34|38.94|0
1652697570000|2022-05-16 10:39:30|41.36|38.96|40.77|38.37|41.36|38.96|40.77|38.37|0
1652697580000|2022-05-16 10:39:40|40.81|38.41|41.07|38.67|41.07|38.67|40.81|38.41|0
1652697590000|2022-05-16 10:39:50|41.24|38.84|41.11|38.71|41.24|38.84|41.11|38.71|0
1652697600000|2022-05-16 10:40:00|41.02|38.62|41.02|38.62|41.02|38.62|41.02|38.62|0
1652697610000|2022-05-16 10:40:10|40.98|38.58|40.85|38.45|40.98|38.58|40.85|38.45|0
1652697620000|2022-05-16 10:40:20|40.9|38.5|40.81|38.41|40.9|38.5|40.79|38.39|0
1652697630000|2022-05-16 10:40:30|40.83|38.43|40.83|38.43|40.83|38.43|40.83|38.43|0
1652697640000|2022-05-16 10:40:40|40.94|38.54|40.98|38.58|40.98|38.58|40.94|38.54|0
1652697650000|2022-05-16 10:40:50|40.94|38.54|41.02|38.62|41.02|38.62|40.94|38.54|0
1652697660000|2022-05-16 10:41:00|40.98|38.58|41.11|38.71|41.11|38.71|40.98|38.58|0
1652697670000|2022-05-16 10:41:10|41.15|38.75|41.11|38.71|41.15|38.75|41.11|38.71|0
1652697680000|2022-05-16 10:41:20|41.15|38.75|41.2|38.8|41.2|38.8|41.15|38.75|0
1652697690000|2022-05-16 10:41:30|41.15|38.75|41.13|38.73|41.15|38.75|41.11|38.71|0
1652697700000|2022-05-16 10:41:40|41.11|38.71|41.02|38.62|41.11|38.71|41.02|38.62|0
1652697710000|2022-05-16 10:41:50|41|38.6|41.07|38.67|41.07|38.67|41|38.6|0
1652697720000|2022-05-16 10:42:00|41.04|38.64|40.98|38.58|41.04|38.64|40.98|38.58|0
1652697730000|2022-05-16 10:42:10|40.94|38.54|40.98|38.58|40.98|38.58|40.94|38.54|0
1652697740000|2022-05-16 10:42:20|40.94|38.54|40.98|38.58|40.98|38.58|40.92|38.52|0
1652697750000|2022-05-16 10:42:30|40.96|38.56|40.9|38.5|40.96|38.56|40.9|38.5|0
1652697760000|2022-05-16 10:42:40|40.94|38.54|40.9|38.5|40.94|38.54|40.9|38.5|0
1652697770000|2022-05-16 10:42:50|40.79|38.39|40.85|38.45|40.85|38.45|40.79|38.39|0
1652697780000|2022-05-16 10:43:00|40.81|38.41|40.81|38.41|40.81|38.41|40.81|38.41|0
1652697790000|2022-05-16 10:43:10|40.79|38.39|40.72|38.32|40.79|38.39|40.72|38.32|0
1652697800000|2022-05-16 10:43:20|40.77|38.37|40.77|38.37|40.77|38.37|40.77|38.37|0
1652697810000|2022-05-16 10:43:30|40.79|38.39|40.81|38.41|40.81|38.41|40.79|38.39|0
1652697820000|2022-05-16 10:43:40|40.9|38.5|40.89|38.49|40.9|38.5|40.89|38.49|0
1652697830000|2022-05-16 10:43:50|40.87|38.47|40.94|38.54|40.94|38.54|40.87|38.47|0
1652697840000|2022-05-16 10:44:00|40.92|38.52|40.94|38.54|40.96|38.56|40.92|38.52|0
1652697850000|2022-05-16 10:44:10|40.98|38.58|40.98|38.58|40.98|38.58|40.98|38.58|0
1652697860000|2022-05-16 10:44:20|41.02|38.62|41.07|38.67|41.07|38.67|41.02|38.62|0
1652697870000|2022-05-16 10:44:30|40.96|38.56|40.96|38.56|40.96|38.56|40.96|38.56|0
1652697880000|2022-05-16 10:44:40|40.92|38.52|40.81|38.41|40.92|38.52|40.81|38.41|0
1652697890000|2022-05-16 10:44:50|40.83|38.43|40.85|38.45|40.85|38.45|40.83|38.43|0
1652697900000|2022-05-16 10:45:00|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1652697910000|2022-05-16 10:45:10|40.94|38.54|40.94|38.54|40.96|38.56|40.94|38.54|0
1652697920000|2022-05-16 10:45:20|40.85|38.45|40.85|38.45|40.85|38.45|40.85|38.45|0
1652697930000|2022-05-16 10:45:30|40.87|38.47|40.89|38.49|40.91|38.51|40.87|38.47|0
1652697940000|2022-05-16 10:45:40|40.91|38.51|40.98|38.58|41.02|38.62|40.91|38.51|0
1652697950000|2022-05-16 10:45:50|41.02|38.62|41.07|38.67|41.07|38.67|41.02|38.62|0
1652697960000|2022-05-16 10:46:00|41.02|38.62|40.96|38.56|41.02|38.62|40.96|38.56|0
1652697970000|2022-05-16 10:46:10|40.98|38.58|40.96|38.56|40.98|38.58|40.96|38.56|0
1652697980000|2022-05-16 10:46:20|40.94|38.54|40.81|38.41|40.94|38.54|40.81|38.41|0
1652697990000|2022-05-16 10:46:30|40.79|38.39|40.81|38.41|40.81|38.41|40.77|38.37|0
1652698000000|2022-05-16 10:46:40|40.87|38.47|40.96|38.56|40.96|38.56|40.87|38.47|0
1652698010000|2022-05-16 10:46:50|40.94|38.54|40.91|38.51|40.94|38.54|40.89|38.49|0
1652698020000|2022-05-16 10:47:00|40.94|38.54|40.94|38.54|40.94|38.54|40.91|38.51|0
1652698030000|2022-05-16 10:47:10|40.91|38.51|40.91|38.51|40.91|38.51|40.91|38.51|0
1652698040000|2022-05-16 10:47:20|40.94|38.54|40.91|38.51|40.94|38.54|40.91|38.51|0
1652698050000|2022-05-16 10:47:30|40.98|38.58|40.98|38.58|40.98|38.58|40.96|38.56|0
1652698060000|2022-05-16 10:47:40|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1652698070000|2022-05-16 10:47:50|40.89|38.49|40.85|38.45|40.89|38.49|40.85|38.45|0
1652698080000|2022-05-16 10:48:00|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1652698090000|2022-05-16 10:48:10|41.06|38.66|41.02|38.62|41.06|38.66|41.02|38.62|0
1652698100000|2022-05-16 10:48:20|41.04|38.64|41.11|38.71|41.11|38.71|41.04|38.64|0
1652698110000|2022-05-16 10:48:30|41.13|38.73|41.15|38.75|41.19|38.79|41.13|38.73|0
1652698120000|2022-05-16 10:48:40|41.11|38.71|41.11|38.71|41.11|38.71|41.11|38.71|0
1652698130000|2022-05-16 10:48:50|41.02|38.62|40.98|38.58|41.02|38.62|40.98|38.58|0
1652698140000|2022-05-16 10:49:00|41.02|38.62|41.02|38.62|41.02|38.62|40.98|38.58|0
1652698150000|2022-05-16 10:49:10|40.98|38.58|40.98|38.58|40.98|38.58|40.98|38.58|0
1652698170000|2022-05-16 10:49:30|41.02|38.62|40.94|38.54|41.02|38.62|40.94|38.54|0
1652698180000|2022-05-16 10:49:40|40.89|38.49|40.96|38.56|40.96|38.56|40.89|38.49|0
1652698190000|2022-05-16 10:49:50|40.89|38.49|40.89|38.49|40.89|38.49|40.85|38.45|0
1652698200000|2022-05-16 10:50:00|40.87|38.47|40.94|38.54|40.94|38.54|40.87|38.47|0
1652698210000|2022-05-16 10:50:10|40.91|38.51|40.85|38.45|40.91|38.51|40.85|38.45|0
1652698220000|2022-05-16 10:50:20|40.89|38.49|40.89|38.49|40.94|38.54|40.89|38.49|0
1652698230000|2022-05-16 10:50:30|40.85|38.45|40.85|38.45|40.85|38.45|40.85|38.45|0
1652698240000|2022-05-16 10:50:40|40.81|38.41|40.81|38.41|40.81|38.41|40.81|38.41|0
1652698250000|2022-05-16 10:50:50|40.79|38.39|40.76|38.36|40.81|38.41|40.76|38.36|0
1652698260000|2022-05-16 10:51:00|40.72|38.32|40.68|38.28|40.72|38.32|40.68|38.28|0
1652698270000|2022-05-16 10:51:10|40.64|38.24|40.55|38.15|40.64|38.24|40.55|38.15|0
1652698280000|2022-05-16 10:51:20|40.53|38.13|40.51|38.11|40.53|38.13|40.49|38.09|0
1652698290000|2022-05-16 10:51:30|40.55|38.15|40.51|38.11|40.55|38.15|40.51|38.11|0
1652698300000|2022-05-16 10:51:40|40.47|38.07|40.55|38.15|40.55|38.15|40.47|38.07|0
1652698310000|2022-05-16 10:51:50|40.53|38.13|40.49|38.09|40.53|38.13|40.49|38.09|0
1652698320000|2022-05-16 10:52:00|40.47|38.07|40.55|38.15|40.55|38.15|40.47|38.07|0
1652698330000|2022-05-16 10:52:10|40.59|38.19|40.59|38.19|40.59|38.19|40.55|38.15|0
1652698340000|2022-05-16 10:52:20|40.53|38.13|40.57|38.17|40.57|38.17|40.53|38.13|0
1652698350000|2022-05-16 10:52:30|40.59|38.19|40.51|38.11|40.59|38.19|40.47|38.07|0
1652698370000|2022-05-16 10:52:50|40.55|38.15|40.55|38.15|40.55|38.15|40.51|38.11|0
1652698380000|2022-05-16 10:53:00|40.64|38.24|40.72|38.32|40.72|38.32|40.64|38.24|0
1652698390000|2022-05-16 10:53:10|40.74|38.34|40.74|38.34|40.74|38.34|40.74|38.34|0
1652698400000|2022-05-16 10:53:20|40.72|38.32|40.64|38.24|40.72|38.32|40.64|38.24|0
1652698410000|2022-05-16 10:53:30|40.68|38.28|40.61|38.21|40.68|38.28|40.61|38.21|0
1652698420000|2022-05-16 10:53:40|40.59|38.19|40.59|38.19|40.59|38.19|40.57|38.17|0
1652698430000|2022-05-16 10:53:50|40.55|38.15|40.55|38.15|40.55|38.15|40.55|38.15|0
1652698440000|2022-05-16 10:54:00|40.59|38.19|40.55|38.15|40.59|38.19|40.55|38.15|0
1652698450000|2022-05-16 10:54:10|40.51|38.11|40.34|37.94|40.51|38.11|40.34|37.94|0
1652698460000|2022-05-16 10:54:20|40.36|37.96|40.38|37.98|40.38|37.98|40.36|37.96|0
1652698470000|2022-05-16 10:54:30|40.4|38|40.38|37.98|40.42|38.02|40.38|37.98|0
1652698480000|2022-05-16 10:54:40|40.4|38|40.38|37.98|40.4|38|40.38|37.98|0
1652698490000|2022-05-16 10:54:50|40.36|37.96|40.38|37.98|40.4|38|40.36|37.96|0
1652698500000|2022-05-16 10:55:00|40.34|37.94|40.47|38.07|40.47|38.07|40.34|37.94|0
1652698510000|2022-05-16 10:55:10|40.55|38.15|40.51|38.11|40.55|38.15|40.51|38.11|0
1652698520000|2022-05-16 10:55:20|40.47|38.07|40.55|38.15|40.55|38.15|40.42|38.02|0
1652698540000|2022-05-16 10:55:40|40.59|38.19|40.53|38.13|40.59|38.19|40.53|38.13|0
1652698550000|2022-05-16 10:55:50|40.55|38.15|40.64|38.24|40.64|38.24|40.53|38.13|0
1652698560000|2022-05-16 10:56:00|40.72|38.32|40.68|38.28|40.72|38.32|40.68|38.28|0
1652698570000|2022-05-16 10:56:10|40.72|38.32|40.76|38.36|40.76|38.36|40.72|38.32|0
1652698580000|2022-05-16 10:56:20|40.72|38.32|40.72|38.32|40.72|38.32|40.64|38.24|0
1652698590000|2022-05-16 10:56:30|40.76|38.36|40.81|38.41|40.87|38.47|40.76|38.36|0
1652698600000|2022-05-16 10:56:40|40.85|38.45|40.85|38.45|40.85|38.45|40.83|38.43|0
1652698610000|2022-05-16 10:56:50|40.87|38.47|40.76|38.36|40.87|38.47|40.76|38.36|0
1652698620000|2022-05-16 10:57:00|40.68|38.28|40.55|38.15|40.68|38.28|40.55|38.15|0
1652698630000|2022-05-16 10:57:10|40.59|38.19|40.57|38.17|40.59|38.19|40.57|38.17|0
1652698640000|2022-05-16 10:57:20|40.55|38.15|40.55|38.15|40.55|38.15|40.51|38.11|0
1652698650000|2022-05-16 10:57:30|40.53|38.13|40.59|38.19|40.59|38.19|40.51|38.11|0
1652698660000|2022-05-16 10:57:40|40.55|38.15|40.55|38.15|40.59|38.19|40.51|38.11|0
1652698670000|2022-05-16 10:57:50|40.57|38.17|40.47|38.07|40.57|38.17|40.47|38.07|0
1652698680000|2022-05-16 10:58:00|40.51|38.11|40.59|38.19|40.59|38.19|40.51|38.11|0
1652698690000|2022-05-16 10:58:10|40.63|38.23|40.63|38.23|40.63|38.23|40.63|38.23|0
1652698700000|2022-05-16 10:58:20|40.76|38.36|40.78|38.38|40.8|38.4|40.76|38.36|0
1652698710000|2022-05-16 10:58:30|40.76|38.36|40.76|38.36|40.76|38.36|40.76|38.36|0
1652698720000|2022-05-16 10:58:40|40.83|38.43|40.8|38.4|40.83|38.43|40.74|38.34|0
1652698730000|2022-05-16 10:58:50|40.89|38.49|40.85|38.45|40.89|38.49|40.85|38.45|0
1652698740000|2022-05-16 10:59:00|40.87|38.47|40.8|38.4|40.87|38.47|40.8|38.4|0
1652698750000|2022-05-16 10:59:10|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1652698760000|2022-05-16 10:59:20|40.91|38.51|40.93|38.53|40.93|38.53|40.91|38.51|0
1652698770000|2022-05-16 10:59:30|40.95|38.55|40.93|38.53|40.95|38.55|40.93|38.53|0
1652698780000|2022-05-16 10:59:40|40.98|38.58|40.98|38.58|40.98|38.58|40.98|38.58|0
1652698790000|2022-05-16 10:59:50|40.93|38.53|40.55|38.15|40.93|38.53|40.55|38.15|0
1652698800000|2022-05-16 11:00:00|40.68|38.28|40.72|38.32|40.72|38.32|40.68|38.28|0
1652698810000|2022-05-16 11:00:10|40.8|38.4|40.8|38.4|40.8|38.4|40.8|38.4|0
1652698820000|2022-05-16 11:00:20|40.82|38.42|40.85|38.45|40.85|38.45|40.82|38.42|0
1652698830000|2022-05-16 11:00:30|40.87|38.47|40.85|38.45|40.87|38.47|40.85|38.45|0
1652698840000|2022-05-16 11:00:40|40.82|38.42|40.89|38.49|40.89|38.49|40.8|38.4|0
1652698850000|2022-05-16 11:00:50|40.85|38.45|40.85|38.45|40.87|38.47|40.85|38.45|0
1652698860000|2022-05-16 11:01:00|40.72|38.32|40.63|38.23|40.72|38.32|40.63|38.23|0
1652698870000|2022-05-16 11:01:10|40.68|38.28|40.68|38.28|40.72|38.32|40.68|38.28|0
1652698880000|2022-05-16 11:01:20|40.72|38.32|40.76|38.36|40.76|38.36|40.72|38.32|0
1652698890000|2022-05-16 11:01:30|40.72|38.32|40.59|38.19|40.72|38.32|40.59|38.19|0
1652698900000|2022-05-16 11:01:40|40.63|38.23|40.63|38.23|40.63|38.23|40.59|38.19|0
1652698910000|2022-05-16 11:01:50|40.59|38.19|40.55|38.15|40.59|38.19|40.51|38.11|0
1652698920000|2022-05-16 11:02:00|40.59|38.19|40.63|38.23|40.63|38.23|40.59|38.19|0
1652698930000|2022-05-16 11:02:10|40.57|38.17|40.55|38.15|40.57|38.17|40.55|38.15|0
1652698940000|2022-05-16 11:02:20|40.61|38.21|40.63|38.23|40.63|38.23|40.61|38.21|0
1652698950000|2022-05-16 11:02:30|40.59|38.19|40.63|38.23|40.63|38.23|40.59|38.19|0
1652698960000|2022-05-16 11:02:40|40.61|38.21|40.55|38.15|40.61|38.21|40.55|38.15|0
1652698970000|2022-05-16 11:02:50|40.57|38.17|40.63|38.23|40.63|38.23|40.57|38.17|0
1652698980000|2022-05-16 11:03:00|40.59|38.19|40.59|38.19|40.59|38.19|40.59|38.19|0
1652698990000|2022-05-16 11:03:10|40.63|38.23|40.59|38.19|40.63|38.23|40.59|38.19|0
1652699000000|2022-05-16 11:03:20|40.63|38.23|40.63|38.23|40.63|38.23|40.63|38.23|0
1652699010000|2022-05-16 11:03:30|40.61|38.21|40.61|38.21|40.61|38.21|40.61|38.21|0
1652699020000|2022-05-16 11:03:40|40.63|38.23|40.63|38.23|40.63|38.23|40.63|38.23|0
1652699030000|2022-05-16 11:03:50|40.59|38.19|40.59|38.19|40.59|38.19|40.55|38.15|0
1652699040000|2022-05-16 11:04:00|40.63|38.23|40.59|38.19|40.63|38.23|40.59|38.19|0
1652699050000|2022-05-16 11:04:10|40.61|38.21|40.59|38.19|40.61|38.21|40.59|38.19|0
1652699060000|2022-05-16 11:04:20|40.51|38.11|40.51|38.11|40.51|38.11|40.51|38.11|0
1652699070000|2022-05-16 11:04:30|40.55|38.15|40.53|38.13|40.55|38.15|40.51|38.11|0
1652699080000|2022-05-16 11:04:40|40.55|38.15|40.59|38.19|40.59|38.19|40.55|38.15|0
1652699090000|2022-05-16 11:04:50|40.63|38.23|40.63|38.23|40.63|38.23|40.59|38.19|0
1652699100000|2022-05-16 11:05:00|40.55|38.15|40.63|38.23|40.63|38.23|40.55|38.15|0
1652699130000|2022-05-16 11:05:30|40.68|38.28|40.68|38.28|40.68|38.28|40.68|38.28|0
1652699140000|2022-05-16 11:05:40|40.78|38.38|40.85|38.45|40.85|38.45|40.78|38.38|0
1652699150000|2022-05-16 11:05:50|40.89|38.49|41.02|38.62|41.02|38.62|40.89|38.49|0
1652699160000|2022-05-16 11:06:00|40.97|38.57|40.89|38.49|40.97|38.57|40.89|38.49|0
1652699170000|2022-05-16 11:06:10|40.85|38.45|40.91|38.51|40.91|38.51|40.85|38.45|0
1652699180000|2022-05-16 11:06:20|40.97|38.57|41.06|38.66|41.06|38.66|40.97|38.57|0
1652699190000|2022-05-16 11:06:30|41.08|38.68|41.14|38.74|41.14|38.74|41.08|38.68|0
1652699200000|2022-05-16 11:06:40|41.1|38.7|40.93|38.53|41.1|38.7|40.93|38.53|0
1652699210000|2022-05-16 11:06:50|40.89|38.49|40.84|38.44|40.89|38.49|40.8|38.4|0
1652699220000|2022-05-16 11:07:00|40.91|38.51|40.93|38.53|40.93|38.53|40.91|38.51|0
1652699230000|2022-05-16 11:07:10|40.97|38.57|41.14|38.74|41.14|38.74|40.97|38.57|0
1652699240000|2022-05-16 11:07:20|41.12|38.72|41.14|38.74|41.14|38.74|41.1|38.7|0
1652699260000|2022-05-16 11:07:40|41.12|38.72|41.19|38.79|41.19|38.79|41.12|38.72|0
1652699270000|2022-05-16 11:07:50|41.23|38.83|41.19|38.79|41.23|38.83|41.19|38.79|0
1652699280000|2022-05-16 11:08:00|41.21|38.81|41.23|38.83|41.23|38.83|41.21|38.81|0
1652699290000|2022-05-16 11:08:10|41.27|38.87|41.32|38.92|41.32|38.92|41.27|38.87|0
1652699300000|2022-05-16 11:08:20|41.34|38.94|41.36|38.96|41.36|38.96|41.32|38.92|0
1652699310000|2022-05-16 11:08:30|41.44|39.04|41.4|39|41.44|39.04|41.4|39|0
1652699320000|2022-05-16 11:08:40|41.36|38.96|41.42|39.02|41.44|39.04|41.36|38.96|0
1652699330000|2022-05-16 11:08:50|41.44|39.04|41.49|39.09|41.49|39.09|41.44|39.04|0
1652699340000|2022-05-16 11:09:00|41.44|39.04|41.21|38.81|41.44|39.04|41.21|38.81|0
1652699350000|2022-05-16 11:09:10|41.27|38.87|41.36|38.96|41.38|38.98|41.27|38.87|0
1652699360000|2022-05-16 11:09:20|41.38|38.98|41.27|38.87|41.38|38.98|41.27|38.87|0
1652699370000|2022-05-16 11:09:30|41.25|38.85|41.25|38.85|41.25|38.85|41.25|38.85|0
1652699380000|2022-05-16 11:09:40|41.34|38.94|41.29|38.89|41.36|38.96|41.29|38.89|0
1652699390000|2022-05-16 11:09:50|41.27|38.87|41.31|38.91|41.31|38.91|41.27|38.87|0
1652699400000|2022-05-16 11:10:00|41.27|38.87|41.19|38.79|41.27|38.87|41.19|38.79|0
1652699410000|2022-05-16 11:10:10|41.16|38.76|41.21|38.81|41.21|38.81|41.14|38.74|0
1652699420000|2022-05-16 11:10:20|41.23|38.83|41.23|38.83|41.27|38.87|41.23|38.83|0
1652699430000|2022-05-16 11:10:30|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1652699440000|2022-05-16 11:10:40|41.23|38.83|41.23|38.83|41.27|38.87|41.23|38.83|0
1652699450000|2022-05-16 11:10:50|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1652699460000|2022-05-16 11:11:00|41.23|38.83|41.23|38.83|41.23|38.83|41.23|38.83|0
1652699470000|2022-05-16 11:11:10|41.31|38.91|41.31|38.91|41.31|38.91|41.31|38.91|0
1652699480000|2022-05-16 11:11:20|41.23|38.83|41.27|38.87|41.27|38.87|41.23|38.83|0
1652699490000|2022-05-16 11:11:30|41.25|38.85|41.25|38.85|41.25|38.85|41.25|38.85|0
1652699500000|2022-05-16 11:11:40|41.23|38.83|41.25|38.85|41.25|38.85|41.23|38.83|0
1652699510000|2022-05-16 11:11:50|41.23|38.83|41.23|38.83|41.23|38.83|41.23|38.83|0
1652699520000|2022-05-16 11:12:00|41.27|38.87|41.31|38.91|41.31|38.91|41.27|38.87|0
1652699530000|2022-05-16 11:12:10|41.4|39|41.4|39|41.4|39|41.36|38.96|0
1652699540000|2022-05-16 11:12:20|41.36|38.96|41.44|39.04|41.44|39.04|41.31|38.91|0
1652699560000|2022-05-16 11:12:40|41.36|38.96|41.27|38.87|41.36|38.96|41.27|38.87|0
1652699570000|2022-05-16 11:12:50|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1652699580000|2022-05-16 11:13:00|41.31|38.91|41.36|38.96|41.36|38.96|41.31|38.91|0
1652699600000|2022-05-16 11:13:20|41.4|39|41.36|38.96|41.4|39|41.36|38.96|0
1652699610000|2022-05-16 11:13:30|41.38|38.98|41.27|38.87|41.38|38.98|41.27|38.87|0
1652699620000|2022-05-16 11:13:40|41.31|38.91|41.29|38.89|41.31|38.91|41.29|38.89|0
1652699630000|2022-05-16 11:13:50|41.23|38.83|41.23|38.83|41.27|38.87|41.23|38.83|0
1652699640000|2022-05-16 11:14:00|41.25|38.85|41.27|38.87|41.29|38.89|41.25|38.85|0
1652699650000|2022-05-16 11:14:10|41.23|38.83|41.27|38.87|41.27|38.87|41.23|38.83|0
1652699660000|2022-05-16 11:14:20|41.25|38.85|41.23|38.83|41.25|38.85|41.23|38.83|0
1652699670000|2022-05-16 11:14:30|41.12|38.72|41.06|38.66|41.12|38.72|41.06|38.66|0
1652699680000|2022-05-16 11:14:40|41.1|38.7|41.14|38.74|41.14|38.74|41.1|38.7|0
1652699690000|2022-05-16 11:14:50|41.1|38.7|41.14|38.74|41.14|38.74|41.1|38.7|0
1652699700000|2022-05-16 11:15:00|41.2|38.8|41.14|38.74|41.23|38.83|41.14|38.74|0
1652699710000|2022-05-16 11:15:10|41.18|38.78|41.25|38.85|41.25|38.85|41.18|38.78|0
1652699720000|2022-05-16 11:15:20|41.23|38.83|41.23|38.83|41.25|38.85|41.23|38.83|0
1652699730000|2022-05-16 11:15:30|41.31|38.91|41.31|38.91|41.31|38.91|41.31|38.91|0
1652699740000|2022-05-16 11:15:40|41.27|38.87|41.23|38.83|41.27|38.87|41.23|38.83|0
1652699750000|2022-05-16 11:15:50|41.18|38.78|41.2|38.8|41.2|38.8|41.18|38.78|0
1652699760000|2022-05-16 11:16:00|41.18|38.78|41.14|38.74|41.18|38.78|41.1|38.7|0
1652699770000|2022-05-16 11:16:10|41.18|38.78|41.27|38.87|41.27|38.87|41.18|38.78|0
1652699780000|2022-05-16 11:16:20|41.2|38.8|41.14|38.74|41.23|38.83|41.14|38.74|0
1652699790000|2022-05-16 11:16:30|41.12|38.72|41.12|38.72|41.12|38.72|41.12|38.72|0
1652699800000|2022-05-16 11:16:40|41.1|38.7|41.1|38.7|41.1|38.7|41.1|38.7|0
1652699810000|2022-05-16 11:16:50|41.14|38.74|41.12|38.72|41.14|38.74|41.12|38.72|0
1652699820000|2022-05-16 11:17:00|40.97|38.57|41.01|38.61|41.01|38.61|40.93|38.53|0
1652699830000|2022-05-16 11:17:10|41.05|38.65|40.97|38.57|41.05|38.65|40.97|38.57|0
1652699840000|2022-05-16 11:17:20|41.01|38.61|41.05|38.65|41.05|38.65|41.01|38.61|0
1652699850000|2022-05-16 11:17:30|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1652699860000|2022-05-16 11:17:40|41.05|38.65|41.12|38.72|41.14|38.74|41.05|38.65|0
1652699870000|2022-05-16 11:17:50|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1652699880000|2022-05-16 11:18:00|41.05|38.65|41.01|38.61|41.08|38.68|41.01|38.61|0
1652699890000|2022-05-16 11:18:10|41.1|38.7|41.05|38.65|41.1|38.7|41.05|38.65|0
1652699900000|2022-05-16 11:18:20|41.1|38.7|41.14|38.74|41.14|38.74|41.1|38.7|0
1652699910000|2022-05-16 11:18:30|41.18|38.78|41.14|38.74|41.18|38.78|41.14|38.74|0
1652699920000|2022-05-16 11:18:40|41.18|38.78|41.12|38.72|41.18|38.78|41.12|38.72|0
1652699930000|2022-05-16 11:18:50|41.05|38.65|41.1|38.7|41.1|38.7|41.05|38.65|0
1652699940000|2022-05-16 11:19:00|41.12|38.72|41.16|38.76|41.16|38.76|41.12|38.72|0
1652699950000|2022-05-16 11:19:10|41.14|38.74|41.14|38.74|41.16|38.76|41.14|38.74|0
1652699960000|2022-05-16 11:19:20|41.1|38.7|41.27|38.87|41.27|38.87|41.05|38.65|0
1652699970000|2022-05-16 11:19:30|41.31|38.91|41.27|38.87|41.31|38.91|41.27|38.87|0
1652699990000|2022-05-16 11:19:50|41.31|38.91|41.27|38.87|41.31|38.91|41.27|38.87|0
1652700000000|2022-05-16 11:20:00|41.29|38.89|41.4|39|41.4|39|41.29|38.89|0
1652700010000|2022-05-16 11:20:10|41.23|38.83|41.14|38.74|41.23|38.83|41.14|38.74|0
1652700020000|2022-05-16 11:20:20|41.1|38.7|41.05|38.65|41.1|38.7|41.05|38.65|0
1652700030000|2022-05-16 11:20:30|41.1|38.7|41.1|38.7|41.12|38.72|41.1|38.7|0
1652700040000|2022-05-16 11:20:40|41.05|38.65|41.05|38.65|41.07|38.67|41.05|38.65|0
1652700050000|2022-05-16 11:20:50|41.1|38.7|41.07|38.67|41.1|38.7|41.07|38.67|0
1652700060000|2022-05-16 11:21:00|41.14|38.74|41.12|38.72|41.14|38.74|41.1|38.7|0
1652700070000|2022-05-16 11:21:10|41.14|38.74|41.14|38.74|41.14|38.74|41.14|38.74|0
1652700080000|2022-05-16 11:21:20|41.05|38.65|40.88|38.48|41.05|38.65|40.88|38.48|0
1652700090000|2022-05-16 11:21:30|40.9|38.5|40.88|38.48|40.9|38.5|40.88|38.48|0
1652700100000|2022-05-16 11:21:40|40.9|38.5|40.8|38.4|40.9|38.5|40.8|38.4|0
1652700110000|2022-05-16 11:21:50|40.84|38.44|40.88|38.48|40.93|38.53|40.84|38.44|0
1652700120000|2022-05-16 11:22:00|40.97|38.57|41.05|38.65|41.05|38.65|40.97|38.57|0
1652700130000|2022-05-16 11:22:10|41.1|38.7|41.14|38.74|41.14|38.74|41.1|38.7|0
1652700140000|2022-05-16 11:22:20|41.12|38.72|41.14|38.74|41.14|38.74|41.12|38.72|0
1652700150000|2022-05-16 11:22:30|41.12|38.72|41.14|38.74|41.14|38.74|41.12|38.72|0
1652700160000|2022-05-16 11:22:40|41.22|38.82|41.22|38.82|41.22|38.82|41.22|38.82|0
1652700170000|2022-05-16 11:22:50|41.18|38.78|41.27|38.87|41.27|38.87|41.18|38.78|0
1652700190000|2022-05-16 11:23:10|41.22|38.82|41.31|38.91|41.33|38.93|41.22|38.82|0
1652700200000|2022-05-16 11:23:20|41.4|39|41.4|39|41.4|39|41.4|39|0
1652700210000|2022-05-16 11:23:30|41.35|38.95|41.44|39.04|41.44|39.04|41.35|38.95|0
1652700220000|2022-05-16 11:23:40|41.53|39.13|41.48|39.08|41.57|39.17|41.48|39.08|0
1652700230000|2022-05-16 11:23:50|41.44|39.04|41.4|39|41.44|39.04|41.4|39|0
1652700240000|2022-05-16 11:24:00|41.35|38.95|41.35|38.95|41.4|39|41.31|38.91|0
1652700250000|2022-05-16 11:24:10|41.31|38.91|41.35|38.95|41.35|38.95|41.31|38.91|0
1652700260000|2022-05-16 11:24:20|41.29|38.89|41.4|39|41.4|39|41.29|38.89|0
1652700270000|2022-05-16 11:24:30|41.44|39.04|41.48|39.08|41.48|39.08|41.44|39.04|0
1652700280000|2022-05-16 11:24:40|41.5|39.1|41.48|39.08|41.55|39.15|41.48|39.08|0
1652700290000|2022-05-16 11:24:50|41.44|39.04|41.4|39|41.44|39.04|41.4|39|0
1652700300000|2022-05-16 11:25:00|41.35|38.95|41.31|38.91|41.35|38.95|41.27|38.87|0
1652700310000|2022-05-16 11:25:10|41.35|38.95|41.27|38.87|41.4|39|41.27|38.87|0
1652700320000|2022-05-16 11:25:20|41.24|38.84|41.18|38.78|41.24|38.84|41.18|38.78|0
1652700330000|2022-05-16 11:25:30|41.2|38.8|41.18|38.78|41.22|38.82|41.18|38.78|0
1652700340000|2022-05-16 11:25:40|41.09|38.69|41.14|38.74|41.14|38.74|41.09|38.69|0
1652700350000|2022-05-16 11:25:50|41.12|38.72|41.12|38.72|41.14|38.74|41.12|38.72|0
1652700360000|2022-05-16 11:26:00|41.14|38.74|41.22|38.82|41.22|38.82|41.14|38.74|0
1652700370000|2022-05-16 11:26:10|41.14|38.74|41.12|38.72|41.14|38.74|41.12|38.72|0
1652700380000|2022-05-16 11:26:20|41.14|38.74|41.12|38.72|41.14|38.74|41.12|38.72|0
1652700390000|2022-05-16 11:26:30|41.09|38.69|41.22|38.82|41.22|38.82|41.09|38.69|0
1652700400000|2022-05-16 11:26:40|41.18|38.78|41.27|38.87|41.27|38.87|41.18|38.78|0
1652700410000|2022-05-16 11:26:50|41.22|38.82|41.22|38.82|41.22|38.82|41.22|38.82|0
1652700420000|2022-05-16 11:27:00|41.27|38.87|41.22|38.82|41.27|38.87|41.22|38.82|0
1652700430000|2022-05-16 11:27:10|41.14|38.74|41.14|38.74|41.14|38.74|41.11|38.71|0
1652700440000|2022-05-16 11:27:20|41.16|38.76|41.14|38.74|41.16|38.76|41.09|38.69|0
1652700450000|2022-05-16 11:27:30|41.09|38.69|41.01|38.61|41.09|38.69|41.01|38.61|0
1652700460000|2022-05-16 11:27:40|40.97|38.57|40.92|38.52|40.97|38.57|40.92|38.52|0
1652700480000|2022-05-16 11:28:00|40.94|38.54|40.9|38.5|40.94|38.54|40.9|38.5|0
1652700490000|2022-05-16 11:28:10|40.92|38.52|40.92|38.52|40.92|38.52|40.92|38.52|0
1652700500000|2022-05-16 11:28:20|40.94|38.54|40.94|38.54|40.94|38.54|40.92|38.52|0
1652700510000|2022-05-16 11:28:30|40.97|38.57|40.92|38.52|40.97|38.57|40.92|38.52|0
1652700520000|2022-05-16 11:28:40|40.97|38.57|40.97|38.57|40.97|38.57|40.97|38.57|0
1652700530000|2022-05-16 11:28:50|40.94|38.54|40.99|38.59|40.99|38.59|40.94|38.54|0
1652700540000|2022-05-16 11:29:00|40.92|38.52|40.92|38.52|40.92|38.52|40.88|38.48|0
1652700550000|2022-05-16 11:29:10|40.88|38.48|40.67|38.27|40.88|38.48|40.62|38.22|0
1652700560000|2022-05-16 11:29:20|40.62|38.22|40.54|38.14|40.62|38.22|40.54|38.14|0
1652700570000|2022-05-16 11:29:30|40.56|38.16|40.62|38.22|40.62|38.22|40.56|38.16|0
1652700580000|2022-05-16 11:29:40|40.65|38.25|40.69|38.29|40.69|38.29|40.65|38.25|0
1652700590000|2022-05-16 11:29:50|40.71|38.31|40.67|38.27|40.71|38.31|40.67|38.27|0
1652700600000|2022-05-16 11:30:00|40.71|38.31|40.79|38.39|40.79|38.39|40.71|38.31|0
1652700610000|2022-05-16 11:30:10|40.75|38.35|40.79|38.39|40.79|38.39|40.69|38.29|0
1652700620000|2022-05-16 11:30:20|40.75|38.35|40.73|38.33|40.75|38.35|40.73|38.33|0
1652700630000|2022-05-16 11:30:30|40.75|38.35|40.73|38.33|40.75|38.35|40.73|38.33|0
1652700640000|2022-05-16 11:30:40|40.71|38.31|40.64|38.24|40.71|38.31|40.62|38.22|0
1652700650000|2022-05-16 11:30:50|40.69|38.29|40.71|38.31|40.71|38.31|40.67|38.27|0
1652700660000|2022-05-16 11:31:00|40.6|38.2|40.62|38.22|40.62|38.22|40.6|38.2|0
1652700670000|2022-05-16 11:31:10|40.67|38.27|40.58|38.18|40.67|38.27|40.58|38.18|0
1652700680000|2022-05-16 11:31:20|40.62|38.22|40.67|38.27|40.67|38.27|40.58|38.18|0
1652700690000|2022-05-16 11:31:30|40.62|38.22|40.6|38.2|40.62|38.22|40.6|38.2|0
1652700700000|2022-05-16 11:31:40|40.62|38.22|40.67|38.27|40.67|38.27|40.52|38.12|0
1652700710000|2022-05-16 11:31:50|40.69|38.29|40.79|38.39|40.79|38.39|40.69|38.29|0
1652700720000|2022-05-16 11:32:00|40.67|38.27|40.58|38.18|40.67|38.27|40.58|38.18|0
1652700730000|2022-05-16 11:32:10|40.62|38.22|40.58|38.18|40.67|38.27|40.58|38.18|0
1652700740000|2022-05-16 11:32:20|40.56|38.16|40.58|38.18|40.58|38.18|40.56|38.16|0
1652700750000|2022-05-16 11:32:30|40.56|38.16|40.56|38.16|40.58|38.18|40.56|38.16|0
1652700760000|2022-05-16 11:32:40|40.67|38.27|40.62|38.22|40.67|38.27|40.62|38.22|0
1652700770000|2022-05-16 11:32:50|40.67|38.27|40.67|38.27|40.67|38.27|40.67|38.27|0
1652700780000|2022-05-16 11:33:00|40.6|38.2|40.62|38.22|40.62|38.22|40.58|38.18|0
1652700790000|2022-05-16 11:33:10|40.6|38.2|40.54|38.14|40.6|38.2|40.54|38.14|0
1652700800000|2022-05-16 11:33:20|40.5|38.1|40.54|38.14|40.54|38.14|40.5|38.1|0
1652700810000|2022-05-16 11:33:30|40.56|38.16|40.52|38.12|40.58|38.18|40.52|38.12|0
1652700820000|2022-05-16 11:33:40|40.5|38.1|40.41|38.01|40.5|38.1|40.41|38.01|0
1652700830000|2022-05-16 11:33:50|40.45|38.05|40.37|37.97|40.5|38.1|40.37|37.97|0
1652700840000|2022-05-16 11:34:00|40.28|37.88|40.41|38.01|40.41|38.01|40.28|37.88|0
1652700850000|2022-05-16 11:34:10|40.37|37.97|40.41|38.01|40.41|38.01|40.37|37.97|0
1652700860000|2022-05-16 11:34:20|40.24|37.84|40.28|37.88|40.28|37.88|40.24|37.84|0
1652700870000|2022-05-16 11:34:30|40.33|37.93|40.33|37.93|40.33|37.93|40.28|37.88|0
1652700880000|2022-05-16 11:34:40|40.28|37.88|40.28|37.88|40.28|37.88|40.28|37.88|0
1652700890000|2022-05-16 11:34:50|40.3|37.9|40.28|37.88|40.33|37.93|40.28|37.88|0
1652700900000|2022-05-16 11:35:00|40.26|37.86|40.28|37.88|40.33|37.93|40.26|37.86|0
1652700910000|2022-05-16 11:35:10|40.26|37.86|40.35|37.95|40.37|37.97|40.24|37.84|0
1652700920000|2022-05-16 11:35:20|40.33|37.93|40.37|37.97|40.41|38.01|40.33|37.93|0
1652700930000|2022-05-16 11:35:30|40.41|38.01|40.37|37.97|40.41|38.01|40.35|37.95|0
1652700940000|2022-05-16 11:35:40|40.41|38.01|40.45|38.05|40.45|38.05|40.41|38.01|0
1652700950000|2022-05-16 11:35:50|40.41|38.01|40.41|38.01|40.41|38.01|40.41|38.01|0
1652700960000|2022-05-16 11:36:00|40.45|38.05|40.45|38.05|40.45|38.05|40.41|38.01|0
1652700970000|2022-05-16 11:36:10|40.41|38.01|40.43|38.03|40.43|38.03|40.41|38.01|0
1652700980000|2022-05-16 11:36:20|40.41|38.01|40.45|38.05|40.45|38.05|40.41|38.01|0
1652701000000|2022-05-16 11:36:40|40.41|38.01|40.45|38.05|40.5|38.1|40.41|38.01|0
1652701010000|2022-05-16 11:36:50|40.5|38.1|40.5|38.1|40.5|38.1|40.5|38.1|0
1652701020000|2022-05-16 11:37:00|40.45|38.05|40.47|38.07|40.47|38.07|40.45|38.05|0
1652701030000|2022-05-16 11:37:10|40.5|38.1|40.45|38.05|40.5|38.1|40.45|38.05|0
1652701040000|2022-05-16 11:37:20|40.47|38.07|40.45|38.05|40.47|38.07|40.45|38.05|0
1652701050000|2022-05-16 11:37:30|40.54|38.14|40.54|38.14|40.54|38.14|40.54|38.14|0
1652701060000|2022-05-16 11:37:40|40.58|38.18|40.49|38.09|40.58|38.18|40.49|38.09|0
1652701080000|2022-05-16 11:38:00|40.52|38.12|40.56|38.16|40.56|38.16|40.52|38.12|0
1652701090000|2022-05-16 11:38:10|40.49|38.09|40.47|38.07|40.52|38.12|40.47|38.07|0
1652701100000|2022-05-16 11:38:20|40.52|38.12|40.49|38.09|40.52|38.12|40.49|38.09|0
1652701110000|2022-05-16 11:38:30|40.54|38.14|40.51|38.11|40.54|38.14|40.51|38.11|0
1652701120000|2022-05-16 11:38:40|40.47|38.07|40.47|38.07|40.49|38.09|40.47|38.07|0
1652701130000|2022-05-16 11:38:50|40.49|38.09|40.49|38.09|40.49|38.09|40.49|38.09|0
1652701150000|2022-05-16 11:39:10|40.51|38.11|40.56|38.16|40.56|38.16|40.51|38.11|0
1652701160000|2022-05-16 11:39:20|40.54|38.14|40.54|38.14|40.54|38.14|40.54|38.14|0
1652701170000|2022-05-16 11:39:30|40.51|38.11|40.54|38.14|40.54|38.14|40.51|38.11|0
1652701180000|2022-05-16 11:39:40|40.56|38.16|40.56|38.16|40.58|38.18|40.56|38.16|0
1652701190000|2022-05-16 11:39:50|40.45|38.05|40.45|38.05|40.45|38.05|40.45|38.05|0
1652701200000|2022-05-16 11:40:00|40.43|38.03|40.41|38.01|40.43|38.03|40.41|38.01|0
1652701210000|2022-05-16 11:40:10|40.45|38.05|40.49|38.09|40.51|38.11|40.45|38.05|0
1652701220000|2022-05-16 11:40:20|40.47|38.07|40.49|38.09|40.49|38.09|40.47|38.07|0
1652701230000|2022-05-16 11:40:30|40.47|38.07|40.45|38.05|40.49|38.09|40.45|38.05|0
1652701240000|2022-05-16 11:40:40|40.47|38.07|40.49|38.09|40.49|38.09|40.47|38.07|0
1652701250000|2022-05-16 11:40:50|40.51|38.11|40.56|38.16|40.56|38.16|40.51|38.11|0
1652701260000|2022-05-16 11:41:00|40.58|38.18|40.71|38.31|40.75|38.35|40.58|38.18|0
1652701270000|2022-05-16 11:41:10|40.73|38.33|40.68|38.28|40.75|38.35|40.68|38.28|0
1652701280000|2022-05-16 11:41:20|40.71|38.31|40.75|38.35|40.75|38.35|40.66|38.26|0
1652701290000|2022-05-16 11:41:30|40.73|38.33|40.71|38.31|40.73|38.33|40.71|38.31|0
1652701300000|2022-05-16 11:41:40|40.62|38.22|40.62|38.22|40.62|38.22|40.62|38.22|0
1652701310000|2022-05-16 11:41:50|40.58|38.18|40.49|38.09|40.58|38.18|40.49|38.09|0
1652701320000|2022-05-16 11:42:00|40.54|38.14|40.54|38.14|40.54|38.14|40.54|38.14|0
1652701330000|2022-05-16 11:42:10|40.79|38.39|40.79|38.39|40.83|38.43|40.79|38.39|0
1652701340000|2022-05-16 11:42:20|40.83|38.43|40.75|38.35|40.83|38.43|40.75|38.35|0
1652701350000|2022-05-16 11:42:30|40.66|38.26|40.66|38.26|40.71|38.31|40.66|38.26|0
1652701360000|2022-05-16 11:42:40|40.58|38.18|40.54|38.14|40.58|38.18|40.54|38.14|0
1652701370000|2022-05-16 11:42:50|40.58|38.18|40.58|38.18|40.58|38.18|40.54|38.14|0
1652701380000|2022-05-16 11:43:00|40.62|38.22|40.58|38.18|40.62|38.22|40.58|38.18|0
1652701390000|2022-05-16 11:43:10|40.62|38.22|40.68|38.28|40.71|38.31|40.62|38.22|0
1652701400000|2022-05-16 11:43:20|40.71|38.31|40.64|38.24|40.71|38.31|40.64|38.24|0
1652701410000|2022-05-16 11:43:30|40.71|38.31|40.75|38.35|40.79|38.39|40.71|38.31|0
1652701420000|2022-05-16 11:43:40|40.77|38.37|40.81|38.41|40.81|38.41|40.73|38.33|0
1652701430000|2022-05-16 11:43:50|40.83|38.43|40.77|38.37|40.83|38.43|40.77|38.37|0
1652701440000|2022-05-16 11:44:00|40.75|38.35|40.79|38.39|40.79|38.39|40.75|38.35|0
1652701450000|2022-05-16 11:44:10|40.81|38.41|40.79|38.39|40.83|38.43|40.77|38.37|0
1652701460000|2022-05-16 11:44:20|40.75|38.35|40.75|38.35|40.75|38.35|40.75|38.35|0
1652701480000|2022-05-16 11:44:40|40.7|38.3|40.7|38.3|40.7|38.3|40.7|38.3|0
1652701490000|2022-05-16 11:44:50|40.73|38.33|40.79|38.39|40.79|38.39|40.73|38.33|0
1652701500000|2022-05-16 11:45:00|40.81|38.41|40.81|38.41|40.83|38.43|40.81|38.41|0
1652701510000|2022-05-16 11:45:10|40.87|38.47|40.85|38.45|40.87|38.47|40.83|38.43|0
1652701520000|2022-05-16 11:45:20|40.83|38.43|40.83|38.43|40.83|38.43|40.83|38.43|0
1652701530000|2022-05-16 11:45:30|40.79|38.39|40.77|38.37|40.81|38.41|40.77|38.37|0
1652701540000|2022-05-16 11:45:40|40.79|38.39|40.83|38.43|40.83|38.43|40.79|38.39|0
1652701550000|2022-05-16 11:45:50|40.81|38.41|40.81|38.41|40.81|38.41|40.81|38.41|0
1652701560000|2022-05-16 11:46:00|40.79|38.39|40.83|38.43|40.83|38.43|40.79|38.39|0
1652701570000|2022-05-16 11:46:10|40.7|38.3|40.72|38.32|40.72|38.32|40.7|38.3|0
1652701580000|2022-05-16 11:46:20|40.79|38.39|40.75|38.35|40.79|38.39|40.75|38.35|0
1652701590000|2022-05-16 11:46:30|40.72|38.32|40.79|38.39|40.79|38.39|40.72|38.32|0
1652701610000|2022-05-16 11:46:50|40.81|38.41|40.75|38.35|40.81|38.41|40.75|38.35|0
1652701620000|2022-05-16 11:47:00|40.79|38.39|40.75|38.35|40.79|38.39|40.75|38.35|0
1652701630000|2022-05-16 11:47:10|40.79|38.39|40.79|38.39|40.79|38.39|40.79|38.39|0
1652701640000|2022-05-16 11:47:20|40.81|38.41|40.87|38.47|40.89|38.49|40.81|38.41|0
1652701650000|2022-05-16 11:47:30|40.83|38.43|40.83|38.43|40.83|38.43|40.83|38.43|0
1652701660000|2022-05-16 11:47:40|40.81|38.41|40.92|38.52|40.92|38.52|40.81|38.41|0
1652701670000|2022-05-16 11:47:50|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1652701680000|2022-05-16 11:48:00|40.83|38.43|40.83|38.43|40.83|38.43|40.83|38.43|0
1652701690000|2022-05-16 11:48:10|40.79|38.39|40.83|38.43|40.83|38.43|40.79|38.39|0
1652701700000|2022-05-16 11:48:20|40.79|38.39|40.87|38.47|40.87|38.47|40.77|38.37|0
1652701710000|2022-05-16 11:48:30|40.83|38.43|40.85|38.45|40.85|38.45|40.83|38.43|0
1652701720000|2022-05-16 11:48:40|40.87|38.47|40.92|38.52|40.92|38.52|40.87|38.47|0
1652701730000|2022-05-16 11:48:50|40.87|38.47|40.87|38.47|40.87|38.47|40.87|38.47|0
1652701740000|2022-05-16 11:49:00|40.96|38.56|40.92|38.52|40.96|38.56|40.92|38.52|0
1652701750000|2022-05-16 11:49:10|40.94|38.54|40.94|38.54|40.94|38.54|40.94|38.54|0
1652701760000|2022-05-16 11:49:20|40.96|38.56|41.17|38.77|41.17|38.77|40.96|38.56|0
1652701770000|2022-05-16 11:49:30|41|38.6|41.04|38.64|41.04|38.64|41|38.6|0
1652701780000|2022-05-16 11:49:40|41.02|38.62|40.96|38.56|41.02|38.62|40.96|38.56|0
1652701790000|2022-05-16 11:49:50|40.92|38.52|40.92|38.52|40.92|38.52|40.92|38.52|0
1652701800000|2022-05-16 11:50:00|40.87|38.47|40.79|38.39|40.87|38.47|40.79|38.39|0
1652701810000|2022-05-16 11:50:10|40.75|38.35|40.77|38.37|40.77|38.37|40.7|38.3|0
1652701820000|2022-05-16 11:50:20|40.75|38.35|40.7|38.3|40.75|38.35|40.7|38.3|0
1652701830000|2022-05-16 11:50:30|40.75|38.35|40.75|38.35|40.75|38.35|40.75|38.35|0
1652701840000|2022-05-16 11:50:40|40.72|38.32|40.77|38.37|40.79|38.39|40.72|38.32|0
1652701850000|2022-05-16 11:50:50|40.79|38.39|40.79|38.39|40.83|38.43|40.79|38.39|0
1652701860000|2022-05-16 11:51:00|40.75|38.35|40.77|38.37|40.83|38.43|40.75|38.35|0
1652701870000|2022-05-16 11:51:10|40.81|38.41|40.79|38.39|40.81|38.41|40.79|38.39|0
1652701880000|2022-05-16 11:51:20|40.83|38.43|40.83|38.43|40.87|38.47|40.83|38.43|0
1652701890000|2022-05-16 11:51:30|40.79|38.39|40.83|38.43|40.83|38.43|40.79|38.39|0
1652701900000|2022-05-16 11:51:40|40.89|38.49|40.87|38.47|40.89|38.49|40.87|38.47|0
1652701910000|2022-05-16 11:51:50|40.83|38.43|40.85|38.45|40.85|38.45|40.83|38.43|0
1652701920000|2022-05-16 11:52:00|40.79|38.39|40.79|38.39|40.79|38.39|40.77|38.37|0
1652701930000|2022-05-16 11:52:10|40.83|38.43|40.87|38.47|40.87|38.47|40.83|38.43|0
1652701940000|2022-05-16 11:52:20|40.96|38.56|41|38.6|41|38.6|40.96|38.56|0
1652701950000|2022-05-16 11:52:30|40.94|38.54|41|38.6|41|38.6|40.94|38.54|0
1652701960000|2022-05-16 11:52:40|41.09|38.69|41.09|38.69|41.11|38.71|41.09|38.69|0
1652701970000|2022-05-16 11:52:50|41.11|38.71|41.13|38.73|41.13|38.73|41.11|38.71|0
1652701980000|2022-05-16 11:53:00|41.11|38.71|41.09|38.69|41.11|38.71|41.09|38.69|0
1652701990000|2022-05-16 11:53:10|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1652702000000|2022-05-16 11:53:20|41.11|38.71|41.09|38.69|41.11|38.71|41.09|38.69|0
1652702010000|2022-05-16 11:53:30|41.06|38.66|41|38.6|41.06|38.66|41|38.6|0
1652702020000|2022-05-16 11:53:40|41.09|38.69|41.09|38.69|41.09|38.69|41.09|38.69|0
1652702030000|2022-05-16 11:53:50|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1652702050000|2022-05-16 11:54:10|41.17|38.77|41.17|38.77|41.26|38.86|41.17|38.77|0
1652702060000|2022-05-16 11:54:20|41.26|38.86|41.3|38.9|41.3|38.9|41.26|38.86|0
1652702070000|2022-05-16 11:54:30|41.34|38.94|41.34|38.94|41.36|38.96|41.34|38.94|0
1652702080000|2022-05-16 11:54:40|41.39|38.99|41.43|39.03|41.47|39.07|41.39|38.99|0
1652702090000|2022-05-16 11:54:50|41.3|38.9|41.23|38.83|41.3|38.9|41.23|38.83|0
1652702100000|2022-05-16 11:55:00|41.28|38.88|41.3|38.9|41.3|38.9|41.28|38.88|0
1652702110000|2022-05-16 11:55:10|41.26|38.86|41.13|38.73|41.26|38.86|41.04|38.64|0
1652702130000|2022-05-16 11:55:30|41.09|38.69|41.09|38.69|41.09|38.69|41.09|38.69|0
1652702140000|2022-05-16 11:55:40|41|38.6|40.96|38.56|41|38.6|40.96|38.56|0
1652702150000|2022-05-16 11:55:50|40.98|38.58|40.93|38.53|40.98|38.58|40.93|38.53|0
1652702160000|2022-05-16 11:56:00|40.91|38.51|40.91|38.51|40.91|38.51|40.91|38.51|0
1652702170000|2022-05-16 11:56:10|40.89|38.49|40.91|38.51|40.91|38.51|40.89|38.49|0
1652702180000|2022-05-16 11:56:20|40.87|38.47|40.83|38.43|40.87|38.47|40.83|38.43|0
1652702190000|2022-05-16 11:56:30|40.79|38.39|40.83|38.43|40.83|38.43|40.79|38.39|0
1652702200000|2022-05-16 11:56:40|40.87|38.47|40.83|38.43|40.87|38.47|40.83|38.43|0
1652702210000|2022-05-16 11:56:50|40.85|38.45|40.83|38.43|40.85|38.45|40.83|38.43|0
1652702220000|2022-05-16 11:57:00|40.85|38.45|40.87|38.47|40.87|38.47|40.85|38.45|0
1652702230000|2022-05-16 11:57:10|40.89|38.49|40.98|38.58|40.98|38.58|40.89|38.49|0
1652702240000|2022-05-16 11:57:20|41|38.6|40.96|38.56|41|38.6|40.91|38.51|0
1652702250000|2022-05-16 11:57:30|40.93|38.53|40.96|38.56|40.96|38.56|40.93|38.53|0
1652702260000|2022-05-16 11:57:40|41|38.6|41.08|38.68|41.08|38.68|41|38.6|0
1652702270000|2022-05-16 11:57:50|41.13|38.73|41.17|38.77|41.19|38.79|41.13|38.73|0
1652702280000|2022-05-16 11:58:00|41.19|38.79|41.26|38.86|41.26|38.86|41.17|38.77|0
1652702290000|2022-05-16 11:58:10|41.23|38.83|41.21|38.81|41.23|38.83|41.21|38.81|0
1652702300000|2022-05-16 11:58:20|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1652702320000|2022-05-16 11:58:40|41.21|38.81|41.17|38.77|41.21|38.81|41.17|38.77|0
1652702330000|2022-05-16 11:58:50|41.21|38.81|41.17|38.77|41.21|38.81|41.17|38.77|0
1652702340000|2022-05-16 11:59:00|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1652702350000|2022-05-16 11:59:10|41.19|38.79|41.19|38.79|41.19|38.79|41.19|38.79|0
1652702370000|2022-05-16 11:59:30|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1652702380000|2022-05-16 11:59:40|41.17|38.77|41.17|38.77|41.17|38.77|41.17|38.77|0
1652702390000|2022-05-16 11:59:50|41.13|38.73|41.17|38.77|41.17|38.77|41.13|38.73|0
1652702400000|2022-05-16 12:00:00|41.26|38.86|41.13|38.73|41.26|38.86|41.13|38.73|0
1652702410000|2022-05-16 12:00:10|41.19|38.79|41.17|38.77|41.19|38.79|41.17|38.77|0
1652702420000|2022-05-16 12:00:20|41.15|38.75|41.15|38.75|41.15|38.75|41.15|38.75|0
1652702430000|2022-05-16 12:00:30|41.17|38.77|41.15|38.75|41.17|38.77|41.15|38.75|0
1652702440000|2022-05-16 12:00:40|41.13|38.73|41.13|38.73|41.17|38.77|41.13|38.73|0
1652702450000|2022-05-16 12:00:50|41.17|38.77|40.91|38.51|41.17|38.77|40.91|38.51|0
1652702460000|2022-05-16 12:01:00|41.02|38.62|40.74|38.34|41.02|38.62|40.74|38.34|0
1652702470000|2022-05-16 12:01:10|40.87|38.47|41.04|38.64|41.04|38.64|40.87|38.47|0
1652702480000|2022-05-16 12:01:20|41.08|38.68|41.73|39.33|41.73|39.33|41.08|38.68|0
1652702490000|2022-05-16 12:01:30|41.64|39.24|41.6|39.2|41.64|39.24|41.56|39.16|0
1652702500000|2022-05-16 12:01:40|41.64|39.24|41.56|39.16|41.64|39.24|41.56|39.16|0
1652702510000|2022-05-16 12:01:50|41.6|39.2|41.58|39.18|41.6|39.2|41.56|39.16|0
1652702520000|2022-05-16 12:02:00|41.73|39.33|41.69|39.29|41.73|39.33|41.64|39.24|0
1652702530000|2022-05-16 12:02:10|41.64|39.24|41.47|39.07|41.64|39.24|41.47|39.07|0
1652702540000|2022-05-16 12:02:20|41.43|39.03|41.21|38.81|41.43|39.03|41.21|38.81|0
1652702550000|2022-05-16 12:02:30|41.3|38.9|41.34|38.94|41.34|38.94|41.3|38.9|0
1652702560000|2022-05-16 12:02:40|41.3|38.9|41.38|38.98|41.38|38.98|41.3|38.9|0
1652702570000|2022-05-16 12:02:50|41.34|38.94|41.27|38.87|41.34|38.94|41.27|38.87|0
1652702580000|2022-05-16 12:03:00|41.25|38.85|41.06|38.66|41.3|38.9|41.06|38.66|0
1652702590000|2022-05-16 12:03:10|41.04|38.64|41.04|38.64|41.17|38.77|41.04|38.64|0
1652702600000|2022-05-16 12:03:20|41.08|38.68|41.04|38.64|41.08|38.68|41.04|38.64|0
1652702610000|2022-05-16 12:03:30|41.13|38.73|41.08|38.68|41.13|38.73|41.08|38.68|0
1652702620000|2022-05-16 12:03:40|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1652702630000|2022-05-16 12:03:50|41.1|38.7|41.1|38.7|41.1|38.7|41.08|38.68|0
1652702640000|2022-05-16 12:04:00|41.13|38.73|41.04|38.64|41.17|38.77|41.04|38.64|0
1652702650000|2022-05-16 12:04:10|41.02|38.62|41.04|38.64|41.08|38.68|41|38.6|0
1652702660000|2022-05-16 12:04:20|41.02|38.62|41.04|38.64|41.04|38.64|41|38.6|0
1652702670000|2022-05-16 12:04:30|41.08|38.68|41|38.6|41.08|38.68|41|38.6|0
1652702680000|2022-05-16 12:04:40|41.02|38.62|41.04|38.64|41.04|38.64|41.02|38.62|0
1652702690000|2022-05-16 12:04:50|41.08|38.68|41.08|38.68|41.08|38.68|41.08|38.68|0
1652702700000|2022-05-16 12:05:00|41.12|38.72|41.08|38.68|41.12|38.72|41.08|38.68|0
1652702710000|2022-05-16 12:05:10|41.1|38.7|41.08|38.68|41.1|38.7|41.06|38.66|0
1652702720000|2022-05-16 12:05:20|41.12|38.72|41.08|38.68|41.12|38.72|41.08|38.68|0
1652702730000|2022-05-16 12:05:30|41.1|38.7|41.08|38.68|41.1|38.7|41.06|38.66|0
1652702740000|2022-05-16 12:05:40|41.04|38.64|40.91|38.51|41.04|38.64|40.91|38.51|0
1652702750000|2022-05-16 12:05:50|40.83|38.43|40.74|38.34|40.83|38.43|40.74|38.34|0
1652702760000|2022-05-16 12:06:00|40.76|38.36|40.76|38.36|40.78|38.38|40.74|38.34|0
1652702770000|2022-05-16 12:06:10|40.78|38.38|40.91|38.51|40.91|38.51|40.78|38.38|0
1652702780000|2022-05-16 12:06:20|40.87|38.47|40.78|38.38|40.87|38.47|40.78|38.38|0
1652702790000|2022-05-16 12:06:30|40.7|38.3|40.7|38.3|40.7|38.3|40.7|38.3|0
1652702800000|2022-05-16 12:06:40|40.66|38.26|40.7|38.3|40.7|38.3|40.66|38.26|0
1652702810000|2022-05-16 12:06:50|40.74|38.34|40.74|38.34|40.78|38.38|40.74|38.34|0
1652702820000|2022-05-16 12:07:00|40.76|38.36|40.78|38.38|40.78|38.38|40.74|38.34|0
1652702830000|2022-05-16 12:07:10|40.74|38.34|40.76|38.36|40.76|38.36|40.74|38.34|0
1652702840000|2022-05-16 12:07:20|40.57|38.17|40.57|38.17|40.57|38.17|40.57|38.17|0
1652702850000|2022-05-16 12:07:30|40.61|38.21|40.61|38.21|40.61|38.21|40.61|38.21|0
1652702860000|2022-05-16 12:07:40|40.57|38.17|40.57|38.17|40.57|38.17|40.57|38.17|0
1652702870000|2022-05-16 12:07:50|40.61|38.21|40.65|38.25|40.65|38.25|40.61|38.21|0
1652702880000|2022-05-16 12:08:00|40.68|38.28|40.74|38.34|40.74|38.34|40.65|38.25|0
1652702890000|2022-05-16 12:08:10|40.72|38.32|40.74|38.34|40.74|38.34|40.72|38.32|0
1652702900000|2022-05-16 12:08:20|40.76|38.36|40.87|38.47|40.87|38.47|40.76|38.36|0
1652702910000|2022-05-16 12:08:30|40.82|38.42|40.65|38.25|40.82|38.42|40.65|38.25|0
1652702920000|2022-05-16 12:08:40|40.61|38.21|40.61|38.21|40.61|38.21|40.61|38.21|0
1652702930000|2022-05-16 12:08:50|40.65|38.25|40.7|38.3|40.7|38.3|40.65|38.25|0
1652702940000|2022-05-16 12:09:00|40.74|38.34|40.76|38.36|40.78|38.38|40.74|38.34|0
1652702950000|2022-05-16 12:09:10|40.78|38.38|40.78|38.38|40.82|38.42|40.78|38.38|0
1652702960000|2022-05-16 12:09:20|40.82|38.42|40.82|38.42|40.84|38.44|40.82|38.42|0
1652702970000|2022-05-16 12:09:30|40.87|38.47|40.95|38.55|40.95|38.55|40.87|38.47|0
1652702980000|2022-05-16 12:09:40|40.93|38.53|40.91|38.51|40.93|38.53|40.91|38.51|0
1652702990000|2022-05-16 12:09:50|40.93|38.53|40.91|38.51|41.04|38.64|40.91|38.51|0
1652703000000|2022-05-16 12:10:00|40.87|38.47|40.84|38.44|40.87|38.47|40.82|38.42|0
1652703010000|2022-05-16 12:10:10|40.82|38.42|40.82|38.42|40.87|38.47|40.82|38.42|0
1652703020000|2022-05-16 12:10:20|40.87|38.47|40.82|38.42|40.87|38.47|40.82|38.42|0
1652703030000|2022-05-16 12:10:30|40.76|38.36|40.82|38.42|40.84|38.44|40.76|38.36|0
1652703040000|2022-05-16 12:10:40|40.91|38.51|40.95|38.55|40.95|38.55|40.87|38.47|0
1652703050000|2022-05-16 12:10:50|41.04|38.64|41.08|38.68|41.08|38.68|41.04|38.64|0
1652703060000|2022-05-16 12:11:00|40.99|38.59|40.99|38.59|40.99|38.59|40.99|38.59|0
1652703070000|2022-05-16 12:11:10|40.95|38.55|40.93|38.53|40.95|38.55|40.91|38.51|0
1652703080000|2022-05-16 12:11:20|40.95|38.55|40.91|38.51|40.95|38.55|40.91|38.51|0
1652703090000|2022-05-16 12:11:30|41.04|38.64|41.08|38.68|41.08|38.68|41.04|38.64|0
1652703100000|2022-05-16 12:11:40|41.1|38.7|41.04|38.64|41.1|38.7|41.04|38.64|0
1652703110000|2022-05-16 12:11:50|41.06|38.66|41.08|38.68|41.08|38.68|41.04|38.64|0
1652703120000|2022-05-16 12:12:00|41.12|38.72|41.08|38.68|41.12|38.72|41.08|38.68|0
1652703130000|2022-05-16 12:12:10|41.06|38.66|41.08|38.68|41.08|38.68|41.06|38.66|0
1652703140000|2022-05-16 12:12:20|41.04|38.64|41.06|38.66|41.06|38.66|41.04|38.64|0
1652703150000|2022-05-16 12:12:30|40.99|38.59|40.99|38.59|41.04|38.64|40.99|38.59|0
1652703160000|2022-05-16 12:12:40|40.97|38.57|41.08|38.68|41.08|38.68|40.97|38.57|0
1652703170000|2022-05-16 12:12:50|41.12|38.72|41.12|38.72|41.19|38.79|41.12|38.72|0
1652703180000|2022-05-16 12:13:00|41.08|38.68|41.04|38.64|41.08|38.68|41.04|38.64|0
1652703190000|2022-05-16 12:13:10|41.01|38.61|41.34|38.94|41.34|38.94|41.01|38.61|0
1652703200000|2022-05-16 12:13:20|41.42|39.02|41.42|39.02|41.42|39.02|41.38|38.98|0
1652703210000|2022-05-16 12:13:30|41.34|38.94|41.38|38.98|41.38|38.98|41.34|38.94|0
1652703220000|2022-05-16 12:13:40|41.34|38.94|41.38|38.98|41.38|38.98|41.34|38.94|0
1652703230000|2022-05-16 12:13:50|41.42|39.02|41.42|39.02|41.47|39.07|41.42|39.02|0
1652703240000|2022-05-16 12:14:00|41.38|38.98|41.42|39.02|41.44|39.04|41.38|38.98|0
1652703250000|2022-05-16 12:14:10|41.55|39.15|41.68|39.28|41.7|39.3|41.55|39.15|0
1652703260000|2022-05-16 12:14:20|41.66|39.26|41.64|39.24|41.68|39.28|41.64|39.24|0
1652703270000|2022-05-16 12:14:30|41.68|39.28|41.68|39.28|41.68|39.28|41.68|39.28|0
1652703280000|2022-05-16 12:14:40|41.7|39.3|41.64|39.24|41.72|39.32|41.64|39.24|0
1652703290000|2022-05-16 12:14:50|41.68|39.28|41.64|39.24|41.68|39.28|41.64|39.24|0
1652703300000|2022-05-16 12:15:00|41.66|39.26|41.68|39.28|41.68|39.28|41.64|39.24|0
1652703310000|2022-05-16 12:15:10|41.72|39.32|41.81|39.41|41.81|39.41|41.72|39.32|0
1652703320000|2022-05-16 12:15:20|41.77|39.37|41.68|39.28|41.77|39.37|41.68|39.28|0
1652703330000|2022-05-16 12:15:30|41.64|39.24|41.64|39.24|41.64|39.24|41.53|39.13|0
1652703340000|2022-05-16 12:15:40|41.68|39.28|41.66|39.26|41.68|39.28|41.64|39.24|0
1652703350000|2022-05-16 12:15:50|41.64|39.24|41.55|39.15|41.64|39.24|41.55|39.15|0
1652703360000|2022-05-16 12:16:00|41.59|39.19|41.55|39.15|41.59|39.19|41.53|39.13|0
1652703370000|2022-05-16 12:16:10|41.59|39.19|41.59|39.19|41.59|39.19|41.59|39.19|0
1652703380000|2022-05-16 12:16:20|41.62|39.22|41.55|39.15|41.62|39.22|41.55|39.15|0
1652703390000|2022-05-16 12:16:30|41.59|39.19|41.51|39.11|41.59|39.19|41.51|39.11|0
1652703400000|2022-05-16 12:16:40|41.55|39.15|41.55|39.15|41.55|39.15|41.55|39.15|0
1652703410000|2022-05-16 12:16:50|41.59|39.19|41.62|39.22|41.62|39.22|41.59|39.19|0
1652703420000|2022-05-16 12:17:00|41.64|39.24|41.72|39.32|41.72|39.32|41.64|39.24|0
1652703430000|2022-05-16 12:17:10|41.68|39.28|41.68|39.28|41.72|39.32|41.68|39.28|0
1652703440000|2022-05-16 12:17:20|41.72|39.32|41.68|39.28|41.72|39.32|41.68|39.28|0
1652703450000|2022-05-16 12:17:30|41.77|39.37|41.72|39.32|41.77|39.37|41.68|39.28|0
1652703460000|2022-05-16 12:17:40|41.7|39.3|41.64|39.24|41.7|39.3|41.64|39.24|0
1652703470000|2022-05-16 12:17:50|41.59|39.19|41.59|39.19|41.59|39.19|41.55|39.15|0
1652703480000|2022-05-16 12:18:00|41.55|39.15|41.66|39.26|41.68|39.28|41.55|39.15|0
1652703490000|2022-05-16 12:18:10|41.64|39.24|41.59|39.19|41.64|39.24|41.59|39.19|0
1652703500000|2022-05-16 12:18:20|41.68|39.28|41.7|39.3|41.7|39.3|41.68|39.28|0
1652703510000|2022-05-16 12:18:30|41.72|39.32|41.77|39.37|41.77|39.37|41.72|39.32|0
1652703520000|2022-05-16 12:18:40|41.68|39.28|41.72|39.32|41.72|39.32|41.68|39.28|0
1652703530000|2022-05-16 12:18:50|41.68|39.28|41.64|39.24|41.68|39.28|41.64|39.24|0
1652703540000|2022-05-16 12:19:00|41.68|39.28|41.68|39.28|41.68|39.28|41.64|39.24|0
1652703550000|2022-05-16 12:19:10|41.64|39.24|41.74|39.34|41.74|39.34|41.64|39.24|0
1652703560000|2022-05-16 12:19:20|41.77|39.37|41.74|39.34|41.77|39.37|41.74|39.34|0
1652703570000|2022-05-16 12:19:30|41.81|39.41|41.98|39.58|41.98|39.58|41.81|39.41|0
1652703580000|2022-05-16 12:19:40|42.07|39.67|41.98|39.58|42.07|39.67|41.98|39.58|0
1652703590000|2022-05-16 12:19:50|41.96|39.56|41.9|39.5|41.96|39.56|41.9|39.5|0
1652703600000|2022-05-16 12:20:00|41.98|39.58|42|39.6|42.07|39.67|41.98|39.58|0
1652703610000|2022-05-16 12:20:10|42.07|39.67|42.05|39.65|42.07|39.67|42.03|39.63|0
1652703620000|2022-05-16 12:20:20|42.03|39.63|41.94|39.54|42.03|39.63|41.94|39.54|0
1652703630000|2022-05-16 12:20:30|41.98|39.58|41.98|39.58|41.98|39.58|41.96|39.56|0
1652703640000|2022-05-16 12:20:40|41.96|39.56|42|39.6|42|39.6|41.96|39.56|0
1652703650000|2022-05-16 12:20:50|42.03|39.63|42.07|39.67|42.07|39.67|42.03|39.63|0
1652703660000|2022-05-16 12:21:00|42.16|39.76|42.16|39.76|42.16|39.76|42.11|39.71|0
1652703670000|2022-05-16 12:21:10|42.11|39.71|42.11|39.71|42.16|39.76|42.11|39.71|0
1652703680000|2022-05-16 12:21:20|42.07|39.67|42.16|39.76|42.16|39.76|42.07|39.67|0
1652703690000|2022-05-16 12:21:30|42.11|39.71|42.11|39.71|42.13|39.73|42.07|39.67|0
1652703700000|2022-05-16 12:21:40|42.07|39.67|42.11|39.71|42.11|39.71|42.07|39.67|0
1652703710000|2022-05-16 12:21:50|42.07|39.67|42.13|39.73|42.13|39.73|42.07|39.67|0
1652703720000|2022-05-16 12:22:00|42.16|39.76|42.11|39.71|42.16|39.76|42.07|39.67|0
1652703730000|2022-05-16 12:22:10|42.07|39.67|42.07|39.67|42.07|39.67|42.07|39.67|0
1652703740000|2022-05-16 12:22:20|42.03|39.63|42.07|39.67|42.07|39.67|42.03|39.63|0
1652703750000|2022-05-16 12:22:30|42.11|39.71|42.33|39.93|42.33|39.93|42.11|39.71|0
1652703760000|2022-05-16 12:22:40|42.29|39.89|42.29|39.89|42.33|39.93|42.29|39.89|0
1652703770000|2022-05-16 12:22:50|42.38|39.98|42.38|39.98|42.42|40.02|42.38|39.98|0
1652703780000|2022-05-16 12:23:00|42.44|40.04|42.42|40.02|42.46|40.06|42.42|40.02|0
1652703790000|2022-05-16 12:23:10|42.51|40.11|42.53|40.13|42.53|40.13|42.51|40.11|0
1652703800000|2022-05-16 12:23:20|42.46|40.06|42.44|40.04|42.46|40.06|42.44|40.04|0
1652703810000|2022-05-16 12:23:30|42.46|40.06|42.51|40.11|42.51|40.11|42.46|40.06|0
1652703820000|2022-05-16 12:23:40|42.6|40.2|42.6|40.2|42.62|40.22|42.6|40.2|0
1652703830000|2022-05-16 12:23:50|42.64|40.24|42.64|40.24|42.64|40.24|42.64|40.24|0
1652703840000|2022-05-16 12:24:00|42.66|40.26|42.6|40.2|42.66|40.26|42.6|40.2|0
1652703850000|2022-05-16 12:24:10|42.55|40.15|42.55|40.15|42.6|40.2|42.55|40.15|0
1652703860000|2022-05-16 12:24:20|42.6|40.2|42.6|40.2|42.6|40.2|42.6|40.2|0
1652703870000|2022-05-16 12:24:30|42.64|40.24|42.64|40.24|42.68|40.28|42.64|40.24|0
1652703880000|2022-05-16 12:24:40|42.68|40.28|42.64|40.24|42.68|40.28|42.64|40.24|0
1652703890000|2022-05-16 12:24:50|42.68|40.28|42.68|40.28|42.68|40.28|42.68|40.28|0
1652703900000|2022-05-16 12:25:00|42.62|40.22|42.55|40.15|42.62|40.22|42.55|40.15|0
1652703910000|2022-05-16 12:25:10|42.51|40.11|42.51|40.11|42.55|40.15|42.51|40.11|0
1652703920000|2022-05-16 12:25:20|42.59|40.19|42.59|40.19|42.64|40.24|42.59|40.19|0
1652703930000|2022-05-16 12:25:30|42.57|40.17|42.46|40.06|42.57|40.17|42.46|40.06|0
1652703940000|2022-05-16 12:25:40|42.51|40.11|42.46|40.06|42.51|40.11|42.46|40.06|0
1652703950000|2022-05-16 12:25:50|42.42|40.02|42.42|40.02|42.46|40.06|42.38|39.98|0
1652703960000|2022-05-16 12:26:00|42.46|40.06|42.53|40.13|42.55|40.15|42.46|40.06|0
1652703970000|2022-05-16 12:26:10|42.42|40.02|42.22|39.82|42.42|40.02|42.2|39.8|0
1652703980000|2022-05-16 12:26:20|42.2|39.8|42.22|39.82|42.22|39.82|42.2|39.8|0
1652703990000|2022-05-16 12:26:30|42.24|39.84|42.36|39.96|43.53|41.13|42.24|39.84|0
1652704000000|2022-05-16 12:26:40|42.32|39.92|42.41|40.01|42.41|40.01|42.32|39.92|0
1652704010000|2022-05-16 12:26:50|42.45|40.05|41.94|39.54|42.45|40.05|41.85|39.45|0
1652704020000|2022-05-16 12:27:00|41.91|39.51|41.85|39.45|41.91|39.51|41.85|39.45|0
1652704030000|2022-05-16 12:27:10|41.94|39.54|42.07|39.67|42.07|39.67|41.94|39.54|0
1652704040000|2022-05-16 12:27:20|42.05|39.65|41.98|39.58|42.05|39.65|41.98|39.58|0
1652704050000|2022-05-16 12:27:30|42|39.6|41.98|39.58|42.02|39.62|41.98|39.58|0
1652704060000|2022-05-16 12:27:40|42.02|39.62|42.02|39.62|42.02|39.62|42.02|39.62|0
1652704080000|2022-05-16 12:28:00|42|39.6|42.02|39.62|42.02|39.62|41.98|39.58|0
1652704090000|2022-05-16 12:28:10|41.98|39.58|42.11|39.71|42.11|39.71|41.98|39.58|0
1652704100000|2022-05-16 12:28:20|42.09|39.69|42.11|39.71|42.11|39.71|42.09|39.69|0
1652704110000|2022-05-16 12:28:30|42.13|39.73|42.22|39.82|42.22|39.82|42.13|39.73|0
1652704120000|2022-05-16 12:28:40|42.24|39.84|42.29|39.89|42.29|39.89|42.24|39.84|0
1652704130000|2022-05-16 12:28:50|42.42|40.02|42.37|39.97|42.42|40.02|42.37|39.97|0
1652704140000|2022-05-16 12:29:00|42.42|40.02|42.33|39.93|42.42|40.02|42.33|39.93|0
1652704150000|2022-05-16 12:29:10|42.26|39.86|42.33|39.93|42.33|39.93|42.26|39.86|0
1652704160000|2022-05-16 12:29:20|42.37|39.97|42.37|39.97|42.37|39.97|42.37|39.97|0
1652704170000|2022-05-16 12:29:30|42.33|39.93|42.33|39.93|42.33|39.93|42.33|39.93|0
1652704180000|2022-05-16 12:29:40|42.31|39.91|42.42|40.02|42.42|40.02|42.31|39.91|0
1652704190000|2022-05-16 12:29:50|42.31|39.91|42.29|39.89|42.31|39.91|42.29|39.89|0
1652704200000|2022-05-16 12:30:00|42.33|39.93|42.2|39.8|42.37|39.97|42.2|39.8|0
1652704210000|2022-05-16 12:30:10|42.18|39.78|42.11|39.71|42.18|39.78|42.11|39.71|0
1652704220000|2022-05-16 12:30:20|42.07|39.67|42.2|39.8|42.2|39.8|42.07|39.67|0
1652704230000|2022-05-16 12:30:30|42.24|39.84|42.29|39.89|42.29|39.89|42.24|39.84|0
1652704240000|2022-05-16 12:30:40|42.26|39.86|42.2|39.8|42.29|39.89|42.2|39.8|0
1652704250000|2022-05-16 12:30:50|42.18|39.78|42.11|39.71|42.18|39.78|42.09|39.69|0
1652704260000|2022-05-16 12:31:00|41.98|39.58|41.98|39.58|41.98|39.58|41.94|39.54|0
1652704270000|2022-05-16 12:31:10|41.96|39.56|41.98|39.58|42.02|39.62|41.96|39.56|0
1652704280000|2022-05-16 12:31:20|42.02|39.62|42.02|39.62|42.04|39.64|42.02|39.62|0
1652704290000|2022-05-16 12:31:30|41.98|39.58|42.02|39.62|42.02|39.62|41.98|39.58|0
1652704300000|2022-05-16 12:31:40|41.98|39.58|41.98|39.58|42.02|39.62|41.98|39.58|0
1652704310000|2022-05-16 12:31:50|42|39.6|41.98|39.58|42|39.6|41.98|39.58|0
1652704320000|2022-05-16 12:32:00|41.89|39.49|41.85|39.45|41.89|39.49|41.85|39.45|0
1652704330000|2022-05-16 12:32:10|41.89|39.49|41.89|39.49|41.89|39.49|41.89|39.49|0
1652704340000|2022-05-16 12:32:20|41.87|39.47|41.91|39.51|41.91|39.51|41.87|39.47|0
1652704350000|2022-05-16 12:32:30|41.94|39.54|41.94|39.54|41.94|39.54|41.89|39.49|0
1652704360000|2022-05-16 12:32:40|41.98|39.58|42.02|39.62|42.02|39.62|41.98|39.58|0
1652704370000|2022-05-16 12:32:50|42.11|39.71|42.33|39.93|42.33|39.93|42.11|39.71|0
1652704380000|2022-05-16 12:33:00|42.37|39.97|42.29|39.89|42.37|39.97|42.29|39.89|0
1652704390000|2022-05-16 12:33:10|42.33|39.93|42.39|39.99|42.39|39.99|42.33|39.93|0
1652704400000|2022-05-16 12:33:20|42.46|40.06|42.64|40.24|42.64|40.24|42.46|40.06|0
1652704410000|2022-05-16 12:33:30|42.55|40.15|42.77|40.37|42.77|40.37|42.55|40.15|0
1652704420000|2022-05-16 12:33:40|42.86|40.46|43.39|40.99|43.39|40.99|42.86|40.46|0
1652704430000|2022-05-16 12:33:50|43.17|40.77|43.21|40.81|43.21|40.81|43.17|40.77|0
1652704440000|2022-05-16 12:34:00|43.26|40.86|43.26|40.86|43.26|40.86|43.17|40.77|0
1652704450000|2022-05-16 12:34:10|43.17|40.77|42.99|40.59|43.17|40.77|42.99|40.59|0
1652704460000|2022-05-16 12:34:20|43.13|40.73|43.13|40.73|43.17|40.77|43.13|40.73|0
1652704470000|2022-05-16 12:34:30|43.08|40.68|43.26|40.86|43.26|40.86|43.08|40.68|0
1652704480000|2022-05-16 12:34:40|43.39|40.99|43.44|41.04|43.48|41.08|43.35|40.95|0
1652704490000|2022-05-16 12:34:50|43.3|40.9|43.44|41.04|43.44|41.04|43.3|40.9|0
1652704500000|2022-05-16 12:35:00|43.48|41.08|43.44|41.04|43.48|41.08|43.35|40.95|0
1652704510000|2022-05-16 12:35:10|43.41|41.01|43.44|41.04|43.44|41.04|43.41|41.01|0
1652704520000|2022-05-16 12:35:20|43.57|41.17|43.48|41.08|43.57|41.17|43.48|41.08|0
1652704530000|2022-05-16 12:35:30|43.57|41.17|43.62|41.22|43.62|41.22|43.57|41.17|0
1652704540000|2022-05-16 12:35:40|43.66|41.26|43.66|41.26|43.66|41.26|43.62|41.22|0
1652704560000|2022-05-16 12:36:00|43.62|41.22|43.48|41.08|43.62|41.22|43.48|41.08|0
1652704570000|2022-05-16 12:36:10|43.44|41.04|43.35|40.95|43.44|41.04|43.35|40.95|0
1652704580000|2022-05-16 12:36:20|43.26|40.86|43.17|40.77|43.26|40.86|43.12|40.72|0
1652704590000|2022-05-16 12:36:30|43.04|40.64|43.08|40.68|43.08|40.68|43.04|40.64|0
1652704600000|2022-05-16 12:36:40|43.04|40.64|42.95|40.55|43.04|40.64|42.92|40.52|0
1652704610000|2022-05-16 12:36:50|42.99|40.59|43.04|40.64|43.04|40.64|42.99|40.59|0
1652704620000|2022-05-16 12:37:00|43.08|40.68|43.04|40.64|43.08|40.68|43.04|40.64|0
1652704630000|2022-05-16 12:37:10|43.08|40.68|42.99|40.59|43.08|40.68|42.99|40.59|0
1652704640000|2022-05-16 12:37:20|42.86|40.46|42.9|40.5|42.95|40.55|42.86|40.46|0
1652704650000|2022-05-16 12:37:30|42.88|40.48|42.86|40.46|42.9|40.5|42.86|40.46|0
1652704660000|2022-05-16 12:37:40|42.9|40.5|42.95|40.55|42.95|40.55|42.86|40.46|0
1652704670000|2022-05-16 12:37:50|42.99|40.59|42.99|40.59|42.99|40.59|42.95|40.55|0
1652704680000|2022-05-16 12:38:00|43.03|40.63|43.03|40.63|43.03|40.63|42.99|40.59|0
1652704690000|2022-05-16 12:38:10|43.01|40.61|43.03|40.63|43.08|40.68|43.01|40.61|0
1652704700000|2022-05-16 12:38:20|42.99|40.59|42.99|40.59|42.99|40.59|42.95|40.55|0
1652704710000|2022-05-16 12:38:30|42.95|40.55|42.9|40.5|42.95|40.55|42.9|40.5|0
1652704720000|2022-05-16 12:38:40|42.99|40.59|42.99|40.59|42.99|40.59|42.99|40.59|0
1652704730000|2022-05-16 12:38:50|43.03|40.63|43.17|40.77|43.17|40.77|43.03|40.63|0
1652704740000|2022-05-16 12:39:00|43.12|40.72|42.99|40.59|43.12|40.72|42.99|40.59|0
1652704750000|2022-05-16 12:39:10|43.03|40.63|43.03|40.63|43.06|40.66|43.03|40.63|0
1652704760000|2022-05-16 12:39:20|43.12|40.72|43.12|40.72|43.12|40.72|43.12|40.72|0
1652704770000|2022-05-16 12:39:30|43.08|40.68|43.17|40.77|43.17|40.77|43.08|40.68|0
1652704780000|2022-05-16 12:39:40|43.12|40.72|43.12|40.72|43.17|40.77|43.12|40.72|0
1652704790000|2022-05-16 12:39:50|43.17|40.77|43.12|40.72|43.17|40.77|43.12|40.72|0
1652704800000|2022-05-16 12:40:00|43.14|40.74|43.08|40.68|43.14|40.74|43.08|40.68|0
1652704810000|2022-05-16 12:40:10|43.03|40.63|43.03|40.63|43.03|40.63|43.03|40.63|0
1652704820000|2022-05-16 12:40:20|42.97|40.57|43.03|40.63|43.03|40.63|42.97|40.57|0
1652704830000|2022-05-16 12:40:30|42.95|40.55|42.9|40.5|42.95|40.55|42.9|40.5|0
1652704840000|2022-05-16 12:40:40|42.86|40.46|42.72|40.32|42.88|40.48|42.72|40.32|0
1652704850000|2022-05-16 12:40:50|42.77|40.37|42.59|40.19|42.77|40.37|42.59|40.19|0
1652704860000|2022-05-16 12:41:00|42.5|40.1|42.37|39.97|42.5|40.1|42.37|39.97|0
1652704870000|2022-05-16 12:41:10|42.33|39.93|42.46|40.06|42.46|40.06|42.33|39.93|0
1652704880000|2022-05-16 12:41:20|42.5|40.1|42.5|40.1|42.5|40.1|42.5|40.1|0
1652704890000|2022-05-16 12:41:30|42.46|40.06|42.48|40.08|42.55|40.15|42.46|40.06|0
1652704900000|2022-05-16 12:41:40|42.46|40.06|42.55|40.15|42.55|40.15|42.46|40.06|0
1652704910000|2022-05-16 12:41:50|42.59|40.19|42.46|40.06|42.59|40.19|42.46|40.06|0
1652704920000|2022-05-16 12:42:00|42.5|40.1|42.5|40.1|42.5|40.1|42.46|40.06|0
1652704930000|2022-05-16 12:42:10|42.55|40.15|42.63|40.23|42.63|40.23|42.55|40.15|0
1652704940000|2022-05-16 12:42:20|42.59|40.19|42.63|40.23|42.68|40.28|42.59|40.19|0
1652704950000|2022-05-16 12:42:30|42.68|40.28|42.72|40.32|42.72|40.32|42.68|40.28|0
1652704960000|2022-05-16 12:42:40|42.61|40.21|42.55|40.15|42.61|40.21|42.55|40.15|0
1652704970000|2022-05-16 12:42:50|42.52|40.12|42.5|40.1|42.55|40.15|42.5|40.1|0
1652704980000|2022-05-16 12:43:00|42.46|40.06|42.46|40.06|42.46|40.06|42.46|40.06|0
1652704990000|2022-05-16 12:43:10|42.55|40.15|42.5|40.1|42.59|40.19|42.46|40.06|0
1652705000000|2022-05-16 12:43:20|42.55|40.15|42.52|40.12|42.55|40.15|42.46|40.06|0
1652705010000|2022-05-16 12:43:30|42.55|40.15|42.63|40.23|42.63|40.23|42.55|40.15|0
1652705020000|2022-05-16 12:43:40|42.68|40.28|42.68|40.28|42.68|40.28|42.68|40.28|0
1652705030000|2022-05-16 12:43:50|42.7|40.3|42.63|40.23|42.72|40.32|42.63|40.23|0
1652705040000|2022-05-16 12:44:00|42.59|40.19|42.63|40.23|42.63|40.23|42.59|40.19|0
1652705050000|2022-05-16 12:44:10|42.68|40.28|42.63|40.23|42.68|40.28|42.61|40.21|0
1652705060000|2022-05-16 12:44:20|42.68|40.28|42.59|40.19|42.68|40.28|42.59|40.19|0
1652705070000|2022-05-16 12:44:30|42.55|40.15|42.43|40.03|42.55|40.15|42.43|40.03|0
1652705080000|2022-05-16 12:44:40|42.41|40.01|42.41|40.01|42.41|40.01|42.37|39.97|0
1652705100000|2022-05-16 12:45:00|42.43|40.03|42.46|40.06|42.46|40.06|42.43|40.03|0
1652705110000|2022-05-16 12:45:10|42.43|40.03|42.41|40.01|42.43|40.03|42.41|40.01|0
1652705120000|2022-05-16 12:45:20|42.43|40.03|42.37|39.97|42.43|40.03|42.37|39.97|0
1652705130000|2022-05-16 12:45:30|42.33|39.93|42.33|39.93|42.33|39.93|42.24|39.84|0
1652705140000|2022-05-16 12:45:40|42.28|39.88|42.37|39.97|42.37|39.97|42.28|39.88|0
1652705150000|2022-05-16 12:45:50|42.43|40.03|42.37|39.97|42.46|40.06|42.37|39.97|0
1652705160000|2022-05-16 12:46:00|42.32|39.92|42.46|40.06|42.46|40.06|42.32|39.92|0
1652705170000|2022-05-16 12:46:10|42.41|40.01|42.46|40.06|42.46|40.06|42.37|39.97|0
1652705180000|2022-05-16 12:46:20|42.41|40.01|42.28|39.88|42.41|40.01|42.28|39.88|0
1652705190000|2022-05-16 12:46:30|42.32|39.92|42.28|39.88|42.32|39.92|42.28|39.88|0
1652705200000|2022-05-16 12:46:40|42.24|39.84|42.11|39.71|42.24|39.84|42.11|39.71|0
1652705210000|2022-05-16 12:46:50|42.06|39.66|42.02|39.62|42.06|39.66|42.02|39.62|0
1652705220000|2022-05-16 12:47:00|41.97|39.57|41.97|39.57|42.02|39.62|41.97|39.57|0
1652705230000|2022-05-16 12:47:10|41.89|39.49|41.93|39.53|42|39.6|41.89|39.49|0
1652705240000|2022-05-16 12:47:20|41.89|39.49|41.89|39.49|41.89|39.49|41.89|39.49|0
1652705250000|2022-05-16 12:47:30|41.91|39.51|42.02|39.62|42.02|39.62|41.91|39.51|0
1652705260000|2022-05-16 12:47:40|42.06|39.66|42.02|39.62|42.06|39.66|42.02|39.62|0
1652705270000|2022-05-16 12:47:50|41.97|39.57|42.02|39.62|42.02|39.62|41.97|39.57|0
1652705280000|2022-05-16 12:48:00|41.97|39.57|41.89|39.49|41.97|39.57|41.89|39.49|0
1652705290000|2022-05-16 12:48:10|41.84|39.44|41.84|39.44|41.89|39.49|41.8|39.4|0
1652705300000|2022-05-16 12:48:20|41.8|39.4|41.71|39.31|41.8|39.4|41.71|39.31|0
1652705310000|2022-05-16 12:48:30|41.67|39.27|41.67|39.27|41.67|39.27|41.67|39.27|0
1652705320000|2022-05-16 12:48:40|41.63|39.23|41.76|39.36|41.76|39.36|41.63|39.23|0
1652705330000|2022-05-16 12:48:50|41.71|39.31|41.63|39.23|41.71|39.31|41.63|39.23|0
1652705340000|2022-05-16 12:49:00|41.67|39.27|41.76|39.36|41.76|39.36|41.67|39.27|0
1652705350000|2022-05-16 12:49:10|41.8|39.4|41.71|39.31|41.8|39.4|41.71|39.31|0
1652705360000|2022-05-16 12:49:20|41.69|39.29|41.65|39.25|41.71|39.31|41.65|39.25|0
1652705370000|2022-05-16 12:49:30|41.67|39.27|41.71|39.31|41.71|39.31|41.63|39.23|0
1652705380000|2022-05-16 12:49:40|41.76|39.36|41.73|39.33|41.76|39.36|41.69|39.29|0
1652705390000|2022-05-16 12:49:50|41.76|39.36|41.76|39.36|41.76|39.36|41.76|39.36|0
1652705400000|2022-05-16 12:50:00|41.71|39.31|41.76|39.36|41.76|39.36|41.67|39.27|0
1652705410000|2022-05-16 12:50:10|41.73|39.33|41.86|39.46|41.86|39.46|41.71|39.31|0
1652705420000|2022-05-16 12:50:20|41.84|39.44|41.84|39.44|41.86|39.46|41.84|39.44|0
1652705430000|2022-05-16 12:50:30|41.8|39.4|41.89|39.49|41.89|39.49|41.8|39.4|0
1652705440000|2022-05-16 12:50:40|41.93|39.53|41.93|39.53|41.93|39.53|41.89|39.49|0
1652705450000|2022-05-16 12:50:50|41.89|39.49|41.91|39.51|41.91|39.51|41.89|39.49|0
1652705460000|2022-05-16 12:51:00|41.89|39.49|41.84|39.44|41.91|39.51|41.84|39.44|0
1652705470000|2022-05-16 12:51:10|41.8|39.4|41.84|39.44|41.84|39.44|41.8|39.4|0
1652705480000|2022-05-16 12:51:20|41.8|39.4|41.8|39.4|41.8|39.4|41.8|39.4|0
1652705490000|2022-05-16 12:51:30|41.86|39.46|41.84|39.44|41.86|39.46|41.84|39.44|0
1652705500000|2022-05-16 12:51:40|41.8|39.4|41.71|39.31|41.8|39.4|41.71|39.31|0
1652705510000|2022-05-16 12:51:50|41.73|39.33|41.75|39.35|41.75|39.35|41.73|39.33|0
1652705520000|2022-05-16 12:52:00|41.71|39.31|41.71|39.31|41.71|39.31|41.67|39.27|0
1652705530000|2022-05-16 12:52:10|41.75|39.35|41.67|39.27|41.75|39.35|41.67|39.27|0
1652705540000|2022-05-16 12:52:20|41.71|39.31|41.71|39.31|41.71|39.31|41.71|39.31|0
1652705560000|2022-05-16 12:52:40|41.75|39.35|41.84|39.44|41.84|39.44|41.75|39.35|0
1652705570000|2022-05-16 12:52:50|41.89|39.49|41.89|39.49|41.93|39.53|41.89|39.49|0
1652705580000|2022-05-16 12:53:00|41.84|39.44|41.93|39.53|41.93|39.53|41.84|39.44|0
1652705590000|2022-05-16 12:53:10|41.97|39.57|41.93|39.53|41.97|39.57|41.93|39.53|0
1652705600000|2022-05-16 12:53:20|41.97|39.57|41.97|39.57|42.02|39.62|41.97|39.57|0
1652705610000|2022-05-16 12:53:30|42.02|39.62|41.97|39.57|42.02|39.62|41.97|39.57|0
1652705620000|2022-05-16 12:53:40|41.95|39.55|41.88|39.48|41.95|39.55|41.88|39.48|0
1652705630000|2022-05-16 12:53:50|41.91|39.51|41.91|39.51|41.91|39.51|41.91|39.51|0
1652705640000|2022-05-16 12:54:00|41.93|39.53|41.93|39.53|41.93|39.53|41.88|39.48|0
1652705650000|2022-05-16 12:54:10|41.88|39.48|41.84|39.44|41.88|39.48|41.84|39.44|0
1652705660000|2022-05-16 12:54:20|41.88|39.48|41.93|39.53|41.93|39.53|41.88|39.48|0
1652705670000|2022-05-16 12:54:30|41.97|39.57|41.97|39.57|41.97|39.57|41.97|39.57|0
1652705680000|2022-05-16 12:54:40|42.02|39.62|41.93|39.53|42.02|39.62|41.93|39.53|0
1652705690000|2022-05-16 12:54:50|41.88|39.48|41.88|39.48|41.88|39.48|41.88|39.48|0
1652705700000|2022-05-16 12:55:00|41.93|39.53|41.88|39.48|41.93|39.53|41.88|39.48|0
1652705710000|2022-05-16 12:55:10|41.93|39.53|41.95|39.55|41.97|39.57|41.93|39.53|0
1652705720000|2022-05-16 12:55:20|41.88|39.48|41.88|39.48|41.88|39.48|41.86|39.46|0
1652705730000|2022-05-16 12:55:30|41.97|39.57|41.97|39.57|41.97|39.57|41.97|39.57|0
1652705740000|2022-05-16 12:55:40|41.91|39.51|41.88|39.48|41.91|39.51|41.84|39.44|0
1652705750000|2022-05-16 12:55:50|41.93|39.53|41.97|39.57|41.97|39.57|41.93|39.53|0
1652705760000|2022-05-16 12:56:00|41.93|39.53|41.88|39.48|41.93|39.53|41.88|39.48|0
1652705770000|2022-05-16 12:56:10|41.93|39.53|41.88|39.48|41.93|39.53|41.88|39.48|0
1652705780000|2022-05-16 12:56:20|41.84|39.44|41.82|39.42|41.84|39.44|41.8|39.4|0
1652705790000|2022-05-16 12:56:30|41.84|39.44|41.8|39.4|41.86|39.46|41.8|39.4|0
1652705800000|2022-05-16 12:56:40|41.77|39.37|41.71|39.31|41.77|39.37|41.71|39.31|0
1652705810000|2022-05-16 12:56:50|41.62|39.22|41.62|39.22|41.62|39.22|41.62|39.22|0
1652705820000|2022-05-16 12:57:00|41.54|39.14|41.62|39.22|41.62|39.22|41.54|39.14|0
1652705830000|2022-05-16 12:57:10|41.58|39.18|41.58|39.18|41.58|39.18|41.58|39.18|0
1652705840000|2022-05-16 12:57:20|41.49|39.09|41.28|38.88|41.49|39.09|41.28|38.88|0
1652705850000|2022-05-16 12:57:30|41.19|38.79|41.15|38.75|41.19|38.79|41.15|38.75|0
1652705860000|2022-05-16 12:57:40|41.1|38.7|40.69|38.29|41.1|38.7|40.69|38.29|0
1652705870000|2022-05-16 12:57:50|40.61|38.21|40.52|38.12|40.61|38.21|40.52|38.12|0
1652705880000|2022-05-16 12:58:00|40.57|38.17|40.57|38.17|40.57|38.17|40.52|38.12|0
1652705890000|2022-05-16 12:58:10|40.59|38.19|40.69|38.29|40.69|38.29|40.59|38.19|0
1652705900000|2022-05-16 12:58:20|40.61|38.21|40.82|38.42|40.82|38.42|40.61|38.21|0
1652705910000|2022-05-16 12:58:30|40.86|38.46|40.78|38.38|40.86|38.46|40.78|38.38|0
1652705920000|2022-05-16 12:58:40|40.76|38.36|40.69|38.29|40.76|38.36|40.69|38.29|0
1652705930000|2022-05-16 12:58:50|40.55|38.15|40.59|38.19|40.59|38.19|40.55|38.15|0
1652705940000|2022-05-16 12:59:00|40.61|38.21|40.76|38.36|40.76|38.36|40.61|38.21|0
1652705950000|2022-05-16 12:59:10|40.72|38.32|40.72|38.32|40.72|38.32|40.72|38.32|0
1652705960000|2022-05-16 12:59:20|40.68|38.28|40.72|38.32|40.72|38.32|40.68|38.28|0
1652705970000|2022-05-16 12:59:30|40.68|38.28|40.68|38.28|40.68|38.28|40.59|38.19|0
1652705980000|2022-05-16 12:59:40|40.63|38.23|40.63|38.23|40.63|38.23|40.63|38.23|0
1652705990000|2022-05-16 12:59:50|40.68|38.28|40.68|38.28|40.68|38.28|40.68|38.28|0
1652706000000|2022-05-16 13:00:00|40.72|38.32|40.72|38.32|40.76|38.36|40.72|38.32|0
1652706010000|2022-05-16 13:00:10|40.68|38.28|40.55|38.15|40.68|38.28|40.55|38.15|0
1652706020000|2022-05-16 13:00:20|40.59|38.19|40.59|38.19|40.59|38.19|40.59|38.19|0
1652706030000|2022-05-16 13:00:30|40.55|38.15|40.55|38.15|40.55|38.15|40.51|38.11|0
1652706040000|2022-05-16 13:00:40|40.59|38.19|40.61|38.21|40.63|38.23|40.59|38.19|0
1652706050000|2022-05-16 13:00:50|40.59|38.19|40.63|38.23|40.63|38.23|40.55|38.15|0
1652706060000|2022-05-16 13:01:00|40.68|38.28|40.76|38.36|40.76|38.36|40.68|38.28|0
1652706070000|2022-05-16 13:01:10|40.85|38.45|40.81|38.41|40.85|38.45|40.81|38.41|0
1652706080000|2022-05-16 13:01:20|40.78|38.38|40.85|38.45|40.85|38.45|40.78|38.38|0
1652706090000|2022-05-16 13:01:30|40.78|38.38|40.72|38.32|40.78|38.38|40.72|38.32|0
1652706100000|2022-05-16 13:01:40|40.68|38.28|40.63|38.23|40.68|38.28|40.63|38.23|0
1652706110000|2022-05-16 13:01:50|40.59|38.19|40.59|38.19|40.59|38.19|40.59|38.19|0
1652706120000|2022-05-16 13:02:00|40.63|38.23|40.68|38.28|40.68|38.28|40.63|38.23|0
1652706130000|2022-05-16 13:02:10|40.72|38.32|40.72|38.32|40.76|38.36|40.72|38.32|0
1652706140000|2022-05-16 13:02:20|40.76|38.36|40.76|38.36|40.76|38.36|40.72|38.32|0
1652706150000|2022-05-16 13:02:30|40.72|38.32|40.8|38.4|40.8|38.4|40.72|38.32|0
1652706170000|2022-05-16 13:02:50|40.76|38.36|40.76|38.36|40.8|38.4|40.76|38.36|0
1652706180000|2022-05-16 13:03:00|40.74|38.34|40.76|38.36|40.76|38.36|40.72|38.32|0
1652706190000|2022-05-16 13:03:10|40.8|38.4|40.72|38.32|40.85|38.45|40.72|38.32|0
1652706200000|2022-05-16 13:03:20|40.76|38.36|40.85|38.45|40.85|38.45|40.76|38.36|0
1652706210000|2022-05-16 13:03:30|40.8|38.4|40.74|38.34|40.8|38.4|40.74|38.34|0
1652706220000|2022-05-16 13:03:40|40.72|38.32|40.8|38.4|40.8|38.4|40.72|38.32|0
1652706230000|2022-05-16 13:03:50|40.85|38.45|40.82|38.42|40.85|38.45|40.82|38.42|0
1652706240000|2022-05-16 13:04:00|40.8|38.4|40.76|38.36|40.8|38.4|40.72|38.32|0
1652706250000|2022-05-16 13:04:10|40.72|38.32|40.76|38.36|40.76|38.36|40.68|38.28|0
1652706260000|2022-05-16 13:04:20|40.8|38.4|40.85|38.45|40.85|38.45|40.8|38.4|0
1652706280000|2022-05-16 13:04:40|40.8|38.4|40.93|38.53|40.98|38.58|40.8|38.4|0
1652706290000|2022-05-16 13:04:50|40.98|38.58|41.02|38.62|41.02|38.62|40.98|38.58|0
1652706300000|2022-05-16 13:05:00|41.06|38.66|40.93|38.53|41.06|38.66|40.93|38.53|0
1652706310000|2022-05-16 13:05:10|40.89|38.49|40.85|38.45|40.89|38.49|40.85|38.45|0
1652706320000|2022-05-16 13:05:20|40.8|38.4|40.85|38.45|40.85|38.45|40.8|38.4|0
1652706330000|2022-05-16 13:05:30|40.89|38.49|40.8|38.4|40.89|38.49|40.8|38.4|0
1652706340000|2022-05-16 13:05:40|40.74|38.34|40.72|38.32|40.74|38.34|40.68|38.28|0
1652706350000|2022-05-16 13:05:50|40.68|38.28|40.72|38.32|40.72|38.32|40.68|38.28|0
1652706360000|2022-05-16 13:06:00|40.76|38.36|40.68|38.28|40.76|38.36|40.68|38.28|0
1652706370000|2022-05-16 13:06:10|40.72|38.32|40.68|38.28|40.72|38.32|40.68|38.28|0
1652706380000|2022-05-16 13:06:20|40.5|38.1|40.42|38.02|40.5|38.1|40.42|38.02|0
1652706390000|2022-05-16 13:06:30|40.38|37.98|40.25|37.85|40.38|37.98|40.25|37.85|0
1652706400000|2022-05-16 13:06:40|40.23|37.83|40.17|37.77|40.23|37.83|40.17|37.77|0
1652706410000|2022-05-16 13:06:50|40.25|37.85|40.29|37.89|40.29|37.89|40.25|37.85|0
1652706420000|2022-05-16 13:07:00|40.25|37.85|40.42|38.02|40.42|38.02|40.25|37.85|0
1652706430000|2022-05-16 13:07:10|40.46|38.06|40.46|38.06|40.46|38.06|40.42|38.02|0
1652706440000|2022-05-16 13:07:20|40.42|38.02|40.46|38.06|40.46|38.06|40.42|38.02|0
1652706450000|2022-05-16 13:07:30|40.5|38.1|40.5|38.1|40.5|38.1|40.5|38.1|0
1652706460000|2022-05-16 13:07:40|40.46|38.06|40.46|38.06|40.46|38.06|40.46|38.06|0
1652706470000|2022-05-16 13:07:50|40.48|38.08|40.46|38.06|40.48|38.08|40.46|38.06|0
1652706480000|2022-05-16 13:08:00|40.5|38.1|40.48|38.08|40.5|38.1|40.38|37.98|0
1652706490000|2022-05-16 13:08:10|40.46|38.06|40.46|38.06|40.46|38.06|40.46|38.06|0
1652706500000|2022-05-16 13:08:20|40.57|38.17|40.55|38.15|40.57|38.17|40.55|38.15|0
1652706510000|2022-05-16 13:08:30|40.5|38.1|40.55|38.15|40.55|38.15|40.5|38.1|0
1652706520000|2022-05-16 13:08:40|40.57|38.17|40.5|38.1|40.57|38.17|40.5|38.1|0
1652706530000|2022-05-16 13:08:50|40.59|38.19|40.65|38.25|40.65|38.25|40.59|38.19|0
1652706540000|2022-05-16 13:09:00|40.67|38.27|40.65|38.25|40.67|38.27|40.59|38.19|0
1652706550000|2022-05-16 13:09:10|40.67|38.27|40.67|38.27|40.67|38.27|40.65|38.25|0
1652706560000|2022-05-16 13:09:20|40.72|38.32|40.67|38.27|40.72|38.32|40.67|38.27|0
1652706570000|2022-05-16 13:09:30|40.63|38.23|40.67|38.27|40.67|38.27|40.63|38.23|0
1652706590000|2022-05-16 13:09:50|40.59|38.19|40.59|38.19|40.59|38.19|40.59|38.19|0
1652706600000|2022-05-16 13:10:00|40.55|38.15|40.63|38.23|40.63|38.23|40.55|38.15|0
1652706610000|2022-05-16 13:10:10|40.5|38.1|40.48|38.08|40.5|38.1|40.48|38.08|0
1652706620000|2022-05-16 13:10:20|40.46|38.06|40.33|37.93|40.5|38.1|40.33|37.93|0
1652706630000|2022-05-16 13:10:30|40.31|37.91|40.33|37.93|40.33|37.93|40.31|37.91|0
1652706640000|2022-05-16 13:10:40|40.27|37.87|40.16|37.76|40.27|37.87|40.16|37.76|0
1652706650000|2022-05-16 13:10:50|40.12|37.72|40|37.6|40.12|37.72|40|37.6|0
1652706660000|2022-05-16 13:11:00|40.08|37.68|40.04|37.64|40.08|37.68|40.04|37.64|0
1652706670000|2022-05-16 13:11:10|39.95|37.55|39.95|37.55|39.95|37.55|39.91|37.51|0
1652706680000|2022-05-16 13:11:20|39.87|37.47|40|37.6|40|37.6|39.87|37.47|0
1652706690000|2022-05-16 13:11:30|40.12|37.72|40.16|37.76|40.16|37.76|40.08|37.68|0
1652706700000|2022-05-16 13:11:40|40.21|37.81|40.29|37.89|40.29|37.89|40.16|37.76|0
1652706710000|2022-05-16 13:11:50|40.25|37.85|40.29|37.89|40.29|37.89|40.25|37.85|0
1652706720000|2022-05-16 13:12:00|40.25|37.85|40.31|37.91|40.31|37.91|40.21|37.81|0
1652706730000|2022-05-16 13:12:10|40.33|37.93|40.33|37.93|40.33|37.93|40.33|37.93|0
1652706740000|2022-05-16 13:12:20|40.29|37.89|40.29|37.89|40.33|37.93|40.29|37.89|0
1652706750000|2022-05-16 13:12:30|40.33|37.93|40.38|37.98|40.38|37.98|40.33|37.93|0
1652706760000|2022-05-16 13:12:40|40.33|37.93|40.25|37.85|40.33|37.93|40.25|37.85|0
1652706770000|2022-05-16 13:12:50|40.23|37.83|40.21|37.81|40.25|37.85|40.21|37.81|0
1652706780000|2022-05-16 13:13:00|40.25|37.85|40.25|37.85|40.25|37.85|40.21|37.81|0
1652706790000|2022-05-16 13:13:10|40.21|37.81|40.21|37.81|40.21|37.81|40.21|37.81|0
1652706800000|2022-05-16 13:13:20|40.18|37.78|40.25|37.85|40.25|37.85|40.18|37.78|0
1652706810000|2022-05-16 13:13:30|40.33|37.93|40.35|37.95|40.35|37.95|40.29|37.89|0
1652706820000|2022-05-16 13:13:40|40.33|37.93|40.29|37.89|40.33|37.93|40.29|37.89|0
1652706830000|2022-05-16 13:13:50|40.27|37.87|40.29|37.89|40.31|37.91|40.27|37.87|0
1652706840000|2022-05-16 13:14:00|40.31|37.91|40.21|37.81|40.33|37.93|40.21|37.81|0
1652706850000|2022-05-16 13:14:10|40.25|37.85|40.29|37.89|40.29|37.89|40.25|37.85|0
1652706860000|2022-05-16 13:14:20|40.33|37.93|40.29|37.89|40.33|37.93|40.29|37.89|0
1652706870000|2022-05-16 13:14:30|40.25|37.85|40.25|37.85|40.27|37.87|40.25|37.85|0
1652706880000|2022-05-16 13:14:40|40.23|37.83|40.14|37.74|40.23|37.83|40.12|37.72|0
1652706890000|2022-05-16 13:14:50|40.16|37.76|40.21|37.81|40.21|37.81|40.16|37.76|0
1652706900000|2022-05-16 13:15:00|40.25|37.85|40.21|37.81|40.25|37.85|40.21|37.81|0
1652706910000|2022-05-16 13:15:10|40.25|37.85|40.2|37.8|40.25|37.85|40.2|37.8|0
1652706930000|2022-05-16 13:15:30|40.25|37.85|40.25|37.85|40.25|37.85|40.25|37.85|0
1652706940000|2022-05-16 13:15:40|40.2|37.8|39.99|37.59|40.2|37.8|39.99|37.59|0
1652706950000|2022-05-16 13:15:50|39.95|37.55|39.99|37.59|39.99|37.59|39.91|37.51|0
1652706960000|2022-05-16 13:16:00|39.97|37.57|39.99|37.59|39.99|37.59|39.97|37.57|0
1652706970000|2022-05-16 13:16:10|39.95|37.55|39.99|37.59|39.99|37.59|39.95|37.55|0
1652706980000|2022-05-16 13:16:20|40.04|37.64|40.04|37.64|40.04|37.64|39.99|37.59|0
1652706990000|2022-05-16 13:16:30|40.08|37.68|40.08|37.68|40.08|37.68|40.08|37.68|0
1652707000000|2022-05-16 13:16:40|40.12|37.72|40.12|37.72|40.12|37.72|40.12|37.72|0
1652707010000|2022-05-16 13:16:50|40.08|37.68|40.08|37.68|40.08|37.68|40.08|37.68|0
1652707020000|2022-05-16 13:17:00|40.12|37.72|40.14|37.74|40.16|37.76|40.12|37.72|0
1652707030000|2022-05-16 13:17:10|40.08|37.68|40.16|37.76|40.16|37.76|40.08|37.68|0
1652707040000|2022-05-16 13:17:20|40.08|37.68|40.08|37.68|40.12|37.72|40.08|37.68|0
1652707050000|2022-05-16 13:17:30|40.12|37.72|40.18|37.78|40.18|37.78|40.12|37.72|0
1652707060000|2022-05-16 13:17:40|40.08|37.68|40.04|37.64|40.08|37.68|40.04|37.64|0
1652707070000|2022-05-16 13:17:50|39.99|37.59|39.99|37.59|39.99|37.59|39.99|37.59|0
1652707080000|2022-05-16 13:18:00|39.95|37.55|39.91|37.51|40.04|37.64|39.91|37.51|0
1652707090000|2022-05-16 13:18:10|39.95|37.55|39.99|37.59|39.99|37.59|39.91|37.51|0
1652707100000|2022-05-16 13:18:20|39.95|37.55|39.99|37.59|39.99|37.59|39.95|37.55|0
1652707110000|2022-05-16 13:18:30|40.03|37.63|39.91|37.51|40.03|37.63|39.91|37.51|0
1652707120000|2022-05-16 13:18:40|39.93|37.53|39.93|37.53|39.93|37.53|39.93|37.53|0
1652707130000|2022-05-16 13:18:50|39.89|37.49|39.74|37.34|39.89|37.49|39.74|37.34|0
1652707140000|2022-05-16 13:19:00|39.66|37.26|39.7|37.3|39.7|37.3|39.66|37.26|0
1652707150000|2022-05-16 13:19:10|39.66|37.26|39.7|37.3|39.7|37.3|39.66|37.26|0
1652707160000|2022-05-16 13:19:20|39.66|37.26|39.61|37.21|39.66|37.26|39.61|37.21|0
1652707170000|2022-05-16 13:19:30|39.7|37.3|39.7|37.3|39.7|37.3|39.61|37.21|0
1652707180000|2022-05-16 13:19:40|39.74|37.34|39.66|37.26|39.74|37.34|39.66|37.26|0
1652707190000|2022-05-16 13:19:50|39.7|37.3|39.63|37.23|39.7|37.3|39.61|37.21|0
1652707200000|2022-05-16 13:20:00|39.53|37.13|39.28|36.88|39.53|37.13|39.28|36.88|0
1652707210000|2022-05-16 13:20:10|39.24|36.84|39.2|36.8|39.24|36.84|39.16|36.76|0
1652707220000|2022-05-16 13:20:20|39.16|36.76|39.2|36.8|39.2|36.8|39.16|36.76|0
1652707230000|2022-05-16 13:20:30|39.16|36.76|39.16|36.76|39.16|36.76|39.11|36.71|0
1652707240000|2022-05-16 13:20:40|39.2|36.8|39.24|36.84|39.24|36.84|39.2|36.8|0
1652707250000|2022-05-16 13:20:50|39.16|36.76|39.07|36.67|39.16|36.76|39.07|36.67|0
1652707260000|2022-05-16 13:21:00|39.03|36.63|38.95|36.55|39.03|36.63|38.95|36.55|0
1652707270000|2022-05-16 13:21:10|38.99|36.59|38.91|36.51|38.99|36.59|38.91|36.51|0
1652707280000|2022-05-16 13:21:20|38.89|36.49|38.91|36.51|38.91|36.51|38.89|36.49|0
1652707290000|2022-05-16 13:21:30|38.89|36.49|38.83|36.43|38.89|36.49|38.83|36.43|0
1652707300000|2022-05-16 13:21:40|38.87|36.47|38.83|36.43|38.87|36.47|38.83|36.43|0
1652707310000|2022-05-16 13:21:50|38.74|36.34|38.7|36.3|38.74|36.34|38.7|36.3|0
1652707320000|2022-05-16 13:22:00|38.74|36.34|38.87|36.47|38.87|36.47|38.7|36.3|0
1652707330000|2022-05-16 13:22:10|38.91|36.51|38.58|36.18|38.91|36.51|38.58|36.18|0
1652707340000|2022-05-16 13:22:20|38.62|36.22|38.66|36.26|38.66|36.26|38.62|36.22|0
1652707350000|2022-05-16 13:22:30|38.74|36.34|38.7|36.3|38.78|36.38|38.7|36.3|0
1652707360000|2022-05-16 13:22:40|38.74|36.34|38.87|36.47|38.87|36.47|38.74|36.34|0
1652707370000|2022-05-16 13:22:50|38.78|36.38|38.83|36.43|38.83|36.43|38.78|36.38|0
1652707380000|2022-05-16 13:23:00|38.84|36.44|38.91|36.51|38.91|36.51|38.84|36.44|0
1652707390000|2022-05-16 13:23:10|38.83|36.43|38.91|36.51|38.91|36.51|38.83|36.43|0
1652707400000|2022-05-16 13:23:20|38.99|36.59|38.99|36.59|38.99|36.59|38.95|36.55|0
1652707410000|2022-05-16 13:23:30|39.11|36.71|39.07|36.67|39.11|36.71|39.07|36.67|0
1652707420000|2022-05-16 13:23:40|39.03|36.63|39.03|36.63|39.07|36.67|39.03|36.63|0
1652707430000|2022-05-16 13:23:50|39.05|36.65|39.07|36.67|39.07|36.67|39.05|36.65|0
1652707440000|2022-05-16 13:24:00|39.11|36.71|39.28|36.88|39.28|36.88|39.11|36.71|0
1652707450000|2022-05-16 13:24:10|39.24|36.84|39.2|36.8|39.24|36.84|39.2|36.8|0
1652707460000|2022-05-16 13:24:20|39.16|36.76|39.28|36.88|39.28|36.88|39.16|36.76|0
1652707470000|2022-05-16 13:24:30|39.24|36.84|39.32|36.92|39.36|36.96|39.24|36.84|0
1652707480000|2022-05-16 13:24:40|39.36|36.96|39.32|36.92|39.36|36.96|39.32|36.92|0
1652707490000|2022-05-16 13:24:50|39.36|36.96|39.32|36.92|39.36|36.96|39.32|36.92|0
1652707500000|2022-05-16 13:25:00|39.4|37|39.49|37.09|39.55|37.15|39.4|37|0
1652707510000|2022-05-16 13:25:10|39.4|37|39.49|37.09|39.49|37.09|39.4|37|0
1652707520000|2022-05-16 13:25:20|39.4|37|39.49|37.09|39.49|37.09|39.4|37|0
1652707530000|2022-05-16 13:25:30|39.45|37.05|39.36|36.96|39.45|37.05|39.32|36.92|0
1652707540000|2022-05-16 13:25:40|39.34|36.94|39.45|37.05|39.49|37.09|39.34|36.94|0
1652707550000|2022-05-16 13:25:50|39.49|37.09|39.53|37.13|39.53|37.13|39.49|37.09|0
1652707560000|2022-05-16 13:26:00|39.61|37.21|39.65|37.25|39.65|37.25|39.61|37.21|0
1652707570000|2022-05-16 13:26:10|39.7|37.3|39.7|37.3|39.78|37.38|39.7|37.3|0
1652707580000|2022-05-16 13:26:20|39.76|37.36|39.78|37.38|39.78|37.38|39.65|37.25|0
1652707590000|2022-05-16 13:26:30|39.74|37.34|39.78|37.38|39.78|37.38|39.72|37.32|0
1652707600000|2022-05-16 13:26:40|39.74|37.34|39.74|37.34|39.74|37.34|39.74|37.34|0
1652707610000|2022-05-16 13:26:50|39.72|37.32|39.7|37.3|39.72|37.32|39.7|37.3|0
1652707620000|2022-05-16 13:27:00|39.72|37.32|39.63|37.23|39.72|37.32|39.63|37.23|0
1652707630000|2022-05-16 13:27:10|39.65|37.25|39.7|37.3|39.7|37.3|39.65|37.25|0
1652707640000|2022-05-16 13:27:20|39.63|37.23|39.49|37.09|39.63|37.23|39.45|37.05|0
1652707650000|2022-05-16 13:27:30|39.53|37.13|39.4|37|39.53|37.13|39.4|37|0
1652707660000|2022-05-16 13:27:40|39.26|36.86|39.07|36.67|39.28|36.88|39.07|36.67|0
1652707670000|2022-05-16 13:27:50|38.95|36.55|39.32|36.92|39.32|36.92|38.95|36.55|0
1652707680000|2022-05-16 13:28:00|39.28|36.88|39.28|36.88|39.28|36.88|39.24|36.84|0
1652707690000|2022-05-16 13:28:10|39.24|36.84|39.2|36.8|39.24|36.84|39.2|36.8|0
1652707700000|2022-05-16 13:28:20|39.24|36.84|39.15|36.75|39.24|36.84|39.15|36.75|0
1652707710000|2022-05-16 13:28:30|39.11|36.71|39.11|36.71|39.15|36.75|39.11|36.71|0
1652707720000|2022-05-16 13:28:40|39.2|36.8|39.2|36.8|39.2|36.8|39.2|36.8|0
1652707730000|2022-05-16 13:28:50|39.24|36.84|39.32|36.92|39.32|36.92|39.24|36.84|0
1652707740000|2022-05-16 13:29:00|39.53|37.13|39.32|36.92|39.53|37.13|39.32|36.92|0
1652707750000|2022-05-16 13:29:10|39.36|36.96|39.36|36.96|39.38|36.98|39.36|36.96|0
1652707760000|2022-05-16 13:29:20|39.4|37|39.36|36.96|39.4|37|39.36|36.96|0
1652707770000|2022-05-16 13:29:30|39.42|37.02|39.4|37|39.42|37.02|39.4|37|0
1652707780000|2022-05-16 13:29:40|39.44|37.04|39.44|37.04|39.49|37.09|39.42|37.02|0
1652707790000|2022-05-16 13:29:50|39.4|37|39.24|36.84|39.4|37|39.24|36.84|0
1652707800000|2022-05-16 13:30:00|39.65|37.25|39.78|37.38|39.78|37.38|39.36|36.96|0
1652707810000|2022-05-16 13:30:10|39.65|37.25|40.12|37.72|40.12|37.72|39.65|37.25|0
1652707820000|2022-05-16 13:30:20|40.07|37.67|39.74|37.34|40.07|37.67|39.74|37.34|0
1652707830000|2022-05-16 13:30:30|39.4|37|39.32|36.92|39.4|37|39.32|36.92|0
1652707840000|2022-05-16 13:30:40|39.36|36.96|39.4|37|39.4|37|39.11|36.71|0
1652707850000|2022-05-16 13:30:50|39.82|37.42|39.99|37.59|39.99|37.59|39.82|37.42|0
1652707860000|2022-05-16 13:31:00|39.9|37.5|39.95|37.55|39.95|37.55|39.65|37.25|0
1652707870000|2022-05-16 13:31:10|40.2|37.8|40.37|37.97|40.37|37.97|40.03|37.63|0
1652707880000|2022-05-16 13:31:20|40.28|37.88|40.75|38.35|40.75|38.35|40.28|37.88|0
1652707890000|2022-05-16 13:31:30|40.5|38.1|40.37|37.97|40.5|38.1|40.24|37.84|0
1652707900000|2022-05-16 13:31:40|40.24|37.84|39.99|37.59|40.24|37.84|39.99|37.59|0
1652707910000|2022-05-16 13:31:50|39.78|37.38|39.61|37.21|39.78|37.38|39.61|37.21|0
1652707920000|2022-05-16 13:32:00|39.74|37.34|40.28|37.88|40.28|37.88|39.74|37.34|0
1652707930000|2022-05-16 13:32:10|40.2|37.8|40.14|37.74|40.2|37.8|40.14|37.74|0
1652707940000|2022-05-16 13:32:20|39.95|37.55|39.74|37.34|39.99|37.59|39.74|37.34|0
1652707950000|2022-05-16 13:32:30|39.82|37.42|39.4|37|39.82|37.42|39.4|37|0
1652707960000|2022-05-16 13:32:40|39.28|36.88|39.11|36.71|39.28|36.88|39.03|36.63|0
1652707970000|2022-05-16 13:32:50|38.99|36.59|39.19|36.79|39.19|36.79|38.95|36.55|0
1652707980000|2022-05-16 13:33:00|39.32|36.92|39.32|36.92|39.36|36.96|39.24|36.84|0
1652707990000|2022-05-16 13:33:10|39.15|36.75|38.95|36.55|39.15|36.75|38.86|36.46|0
1652708000000|2022-05-16 13:33:20|38.82|36.42|39.19|36.79|39.19|36.79|38.82|36.42|0
1652708010000|2022-05-16 13:33:30|39.15|36.75|39.11|36.71|39.15|36.75|38.9|36.5|0
1652708020000|2022-05-16 13:33:40|39.07|36.67|38.84|36.44|39.19|36.79|38.84|36.44|0
1652708030000|2022-05-16 13:33:50|38.86|36.46|38.78|36.38|38.86|36.46|38.74|36.34|0
1652708040000|2022-05-16 13:34:00|38.8|36.4|38.58|36.18|38.8|36.4|38.58|36.18|0
1652708050000|2022-05-16 13:34:10|38.45|36.05|38.45|36.05|38.49|36.09|38.37|35.97|0
1652708060000|2022-05-16 13:34:20|38.78|36.38|38.7|36.3|38.78|36.38|38.7|36.3|0
1652708070000|2022-05-16 13:34:30|38.62|36.22|38.49|36.09|38.62|36.22|38.49|36.09|0
1652708080000|2022-05-16 13:34:40|38.74|36.34|38.99|36.59|38.99|36.59|38.62|36.22|0
1652708090000|2022-05-16 13:34:50|39.07|36.67|38.99|36.59|39.23|36.83|38.99|36.59|0
1652708100000|2022-05-16 13:35:00|39.32|36.92|38.99|36.59|39.32|36.92|38.99|36.59|0
1652708110000|2022-05-16 13:35:10|38.82|36.42|38.7|36.3|38.82|36.42|38.7|36.3|0
1652708120000|2022-05-16 13:35:20|38.94|36.54|38.99|36.59|39.03|36.63|38.86|36.46|0
1652708130000|2022-05-16 13:35:30|39.11|36.71|39.11|36.71|39.21|36.81|38.99|36.59|0
1652708140000|2022-05-16 13:35:40|38.94|36.54|38.66|36.26|38.94|36.54|38.66|36.26|0
1652708150000|2022-05-16 13:35:50|38.62|36.22|38.53|36.13|38.62|36.22|38.47|36.07|0
1652708160000|2022-05-16 13:36:00|38.62|36.22|38.25|35.85|38.66|36.26|38.25|35.85|0
1652708170000|2022-05-16 13:36:10|38.29|35.89|38.13|35.73|38.33|35.93|38.13|35.73|0
1652708180000|2022-05-16 13:36:20|38.19|35.79|38.19|35.79|38.33|35.93|38.13|35.73|0
1652708190000|2022-05-16 13:36:30|38.29|35.89|38.41|36.01|38.41|36.01|38.29|35.89|0
1652708200000|2022-05-16 13:36:40|38.37|35.97|38.04|35.64|38.37|35.97|38.04|35.64|0
1652708210000|2022-05-16 13:36:50|38|35.6|38.29|35.89|38.29|35.89|38|35.6|0
1652708220000|2022-05-16 13:37:00|38.37|35.97|38.33|35.93|38.47|36.07|38.33|35.93|0
1652708230000|2022-05-16 13:37:10|38.29|35.89|38.21|35.81|38.37|35.97|38.21|35.81|0
1652708240000|2022-05-16 13:37:20|38.25|35.85|38.53|36.13|38.53|36.13|38.25|35.85|0
1652708250000|2022-05-16 13:37:30|38.45|36.05|38.62|36.22|38.62|36.22|38.45|36.05|0
1652708260000|2022-05-16 13:37:40|38.86|36.46|37.12|34.72|38.86|36.46|37.12|34.72|0
1652708270000|2022-05-16 13:37:50|37|34.6|37.24|34.84|37.24|34.84|37|34.6|0
1652708280000|2022-05-16 13:38:00|37.4|35|38.92|36.52|38.92|36.52|37.4|35|0
1652708290000|2022-05-16 13:38:10|39.17|36.77|39.25|36.85|39.42|37.02|39.17|36.77|0
1652708300000|2022-05-16 13:38:20|39.21|36.81|39.08|36.68|39.21|36.81|39.08|36.68|0
1652708310000|2022-05-16 13:38:30|39.21|36.81|39.29|36.89|39.29|36.89|39.21|36.81|0
1652708320000|2022-05-16 13:38:40|39.33|36.93|39.54|37.14|39.54|37.14|39.33|36.93|0
1652708330000|2022-05-16 13:38:50|39.63|37.23|39.71|37.31|39.79|37.39|39.63|37.23|0
1652708340000|2022-05-16 13:39:00|39.75|37.35|39.88|37.48|39.88|37.48|39.75|37.35|0
1652708350000|2022-05-16 13:39:10|39.84|37.44|40.39|37.99|40.43|38.03|39.84|37.44|0
1652708360000|2022-05-16 13:39:20|40.13|37.73|40|37.6|40.22|37.82|40|37.6|0
1652708370000|2022-05-16 13:39:30|39.84|37.44|39.67|37.27|39.84|37.44|39.67|37.27|0
1652708380000|2022-05-16 13:39:40|39.71|37.31|39.79|37.39|39.79|37.39|39.71|37.31|0
1652708390000|2022-05-16 13:39:50|39.94|37.54|40.3|37.9|40.3|37.9|39.94|37.54|0
1652708400000|2022-05-16 13:40:00|40.47|38.07|40.34|37.94|40.47|38.07|40.34|37.94|0
1652708410000|2022-05-16 13:40:10|40.24|37.84|39.96|37.56|40.24|37.84|39.96|37.56|0
1652708420000|2022-05-16 13:40:20|40.75|38.35|39.28|36.88|40.75|38.35|39.28|36.88|0
1652708430000|2022-05-16 13:40:30|39.91|37.51|40.51|38.11|40.51|38.11|39.91|37.51|0
1652708440000|2022-05-16 13:40:40|40.84|38.44|41.27|38.87|41.27|38.87|40.84|38.44|0
1652708450000|2022-05-16 13:40:50|41.24|38.84|41.18|38.78|41.27|38.87|41.18|38.78|0
1652708460000|2022-05-16 13:41:00|41.01|38.61|41.01|38.61|41.07|38.67|41.01|38.61|0
1652708470000|2022-05-16 13:41:10|40.96|38.56|41.01|38.61|41.29|38.89|40.96|38.56|0
1652708480000|2022-05-16 13:41:20|40.96|38.56|40.62|38.22|40.96|38.56|40.62|38.22|0
1652708490000|2022-05-16 13:41:30|40.66|38.26|40.49|38.09|40.66|38.26|40.49|38.09|0
1652708500000|2022-05-16 13:41:40|40.28|37.88|40.26|37.86|40.28|37.88|40.07|37.67|0
1652708510000|2022-05-16 13:41:50|40.28|37.88|40.24|37.84|40.28|37.88|40.24|37.84|0
1652708520000|2022-05-16 13:42:00|39.86|37.46|40.62|38.22|40.62|38.22|39.86|37.46|0
1652708530000|2022-05-16 13:42:10|40.71|38.31|40.62|38.22|40.71|38.31|40.49|38.09|0
1652708540000|2022-05-16 13:42:20|40.41|38.01|40.62|38.22|40.66|38.26|40.41|38.01|0
1652708550000|2022-05-16 13:42:30|40.75|38.35|41.01|38.61|41.01|38.61|40.75|38.35|0
1652708560000|2022-05-16 13:42:40|40.96|38.56|40.96|38.56|40.96|38.56|40.92|38.52|0
1652708570000|2022-05-16 13:42:50|40.9|38.5|40.96|38.56|40.96|38.56|40.9|38.5|0
1652708580000|2022-05-16 13:43:00|41.01|38.61|40.66|38.26|41.01|38.61|40.62|38.22|0
1652708590000|2022-05-16 13:43:10|40.81|38.41|41.05|38.65|41.05|38.65|40.79|38.39|0
1652708600000|2022-05-16 13:43:20|41.31|38.91|41.13|38.73|41.31|38.91|41.13|38.73|0
1652708610000|2022-05-16 13:43:30|41.09|38.69|40.66|38.26|41.09|38.69|40.66|38.26|0
1652708620000|2022-05-16 13:43:40|40.71|38.31|40.45|38.05|40.79|38.39|40.45|38.05|0
1652708630000|2022-05-16 13:43:50|40.41|38.01|40.62|38.22|40.62|38.22|40.41|38.01|0
1652708640000|2022-05-16 13:44:00|40.41|38.01|39.42|37.02|40.41|38.01|39.42|37.02|0
1652708650000|2022-05-16 13:44:10|39.07|36.67|38.53|36.13|39.07|36.67|38.53|36.13|0
1652708660000|2022-05-16 13:44:20|38.49|36.09|38.74|36.34|38.74|36.34|38.49|36.09|0
1652708670000|2022-05-16 13:44:30|38.57|36.17|39.15|36.75|39.15|36.75|38.57|36.17|0
1652708680000|2022-05-16 13:44:40|38.98|36.58|38.74|36.34|38.98|36.58|38.74|36.34|0
1652708690000|2022-05-16 13:44:50|38.65|36.25|38.65|36.25|38.9|36.5|38.65|36.25|0
1652708700000|2022-05-16 13:45:00|38.45|36.05|38.88|36.48|38.88|36.48|38.45|36.05|0
1652708710000|2022-05-16 13:45:10|38.78|36.38|38.45|36.05|38.78|36.38|38.45|36.05|0
1652708720000|2022-05-16 13:45:20|38.49|36.09|38.41|36.01|38.49|36.09|38.41|36.01|0
1652708730000|2022-05-16 13:45:30|38.37|35.97|38.04|35.64|38.37|35.97|38.04|35.64|0
1652708740000|2022-05-16 13:45:40|37.76|35.36|37.68|35.28|37.76|35.36|37.56|35.16|0
1652708750000|2022-05-16 13:45:50|37.6|35.2|37.28|34.88|37.6|35.2|37.28|34.88|0
1652708760000|2022-05-16 13:46:00|37.4|35|37.12|34.72|37.44|35.04|37.12|34.72|0
1652708770000|2022-05-16 13:46:10|37.08|34.68|36.76|34.36|37.08|34.68|36.76|34.36|0
1652708780000|2022-05-16 13:46:20|36.66|34.26|36.45|34.05|36.8|34.4|36.45|34.05|0
1652708790000|2022-05-16 13:46:30|36.53|34.13|36.33|33.93|36.53|34.13|36.33|33.93|0
1652708800000|2022-05-16 13:46:40|36.29|33.89|36.33|33.93|36.33|33.93|36.29|33.89|0
1652708810000|2022-05-16 13:46:50|36.29|33.89|36.37|33.97|36.37|33.97|36.29|33.89|0
1652708820000|2022-05-16 13:47:00|36.29|33.89|36.6|34.2|36.6|34.2|36.29|33.89|0
1652708830000|2022-05-16 13:47:10|36.72|34.32|36.72|34.32|36.8|34.4|36.72|34.32|0
1652708840000|2022-05-16 13:47:20|36.8|34.4|36.53|34.13|36.88|34.48|36.53|34.13|0
1652708850000|2022-05-16 13:47:30|36.49|34.09|36.53|34.13|36.53|34.13|36.41|34.01|0
1652708860000|2022-05-16 13:47:40|35.02|32.62|35.02|32.62|35.17|32.77|35.02|32.62|0
1652708870000|2022-05-16 13:47:50|35.81|33.41|35.81|33.41|35.88|33.48|35.77|33.37|0
1652708880000|2022-05-16 13:48:00|35.84|33.44|35.5|33.1|35.84|33.44|35.5|33.1|0
1652708890000|2022-05-16 13:48:10|35.57|33.17|35.84|33.44|35.84|33.44|35.57|33.17|0
1652708900000|2022-05-16 13:48:20|35.77|33.37|35.5|33.1|35.77|33.37|35.5|33.1|0
1652708910000|2022-05-16 13:48:30|35.46|33.06|35.65|33.25|35.77|33.37|35.46|33.06|0
1652708920000|2022-05-16 13:48:40|35.42|33.02|35.53|33.13|35.61|33.21|35.42|33.02|0
1652708930000|2022-05-16 13:48:50|35.38|32.98|35.3|32.9|35.51|33.11|35.3|32.9|0
1652708940000|2022-05-16 13:49:00|35.27|32.87|35.23|32.83|35.38|32.98|35.23|32.83|0
1652708950000|2022-05-16 13:49:10|35.3|32.9|35.48|33.08|35.48|33.08|35.3|32.9|0
1652708960000|2022-05-16 13:49:20|35.57|33.17|35.42|33.02|35.57|33.17|35.38|32.98|0
1652708970000|2022-05-16 13:49:30|35.34|32.94|35.07|32.67|35.34|32.94|35.07|32.67|0
1652708980000|2022-05-16 13:49:40|35.04|32.64|35.42|33.02|35.42|33.02|35.04|32.64|0
1652708990000|2022-05-16 13:49:50|35.3|32.9|35.36|32.96|35.38|32.98|35.3|32.9|0
1652709000000|2022-05-16 13:50:00|35.46|33.06|35.73|33.33|35.73|33.33|35.26|32.86|0
1652709010000|2022-05-16 13:50:10|35.65|33.25|35|32.6|35.65|33.25|35|32.6|0
1652709020000|2022-05-16 13:50:20|34.92|32.52|34.85|32.45|34.92|32.52|34.81|32.41|0
1652709030000|2022-05-16 13:50:30|35.15|32.75|35.34|32.94|35.53|33.13|35.15|32.75|0
1652709040000|2022-05-16 13:50:40|35.38|32.98|35.73|33.33|35.73|33.33|35.38|32.98|0
1652709050000|2022-05-16 13:50:50|35.84|33.44|35.77|33.37|35.86|33.46|35.77|33.37|0
1652709060000|2022-05-16 13:51:00|35.88|33.48|35.96|33.56|35.96|33.56|35.84|33.44|0
1652709070000|2022-05-16 13:51:10|36|33.6|36|33.6|36.15|33.75|35.92|33.52|0
1652709080000|2022-05-16 13:51:20|35.96|33.56|35.96|33.56|36|33.6|35.96|33.56|0
1652709090000|2022-05-16 13:51:30|36.08|33.68|35.61|33.21|36.08|33.68|35.61|33.21|0
1652709100000|2022-05-16 13:51:40|35.42|33.02|35.73|33.33|35.77|33.37|35.42|33.02|0
1652709110000|2022-05-16 13:51:50|35.96|33.56|36.15|33.75|36.35|33.95|35.96|33.56|0
1652709120000|2022-05-16 13:52:00|35.84|33.44|36.19|33.79|36.19|33.79|35.69|33.29|0
1652709130000|2022-05-16 13:52:10|36.12|33.72|36|33.6|36.19|33.79|36|33.6|0
1652709140000|2022-05-16 13:52:20|35.92|33.52|36.15|33.75|36.15|33.75|35.88|33.48|0
1652709150000|2022-05-16 13:52:30|36.43|34.03|36.51|34.11|36.51|34.11|36.43|34.03|0
1652709160000|2022-05-16 13:52:40|36.41|34.01|36.39|33.99|36.45|34.05|36.31|33.91|0
1652709170000|2022-05-16 13:52:50|36.59|34.19|36.94|34.54|37.02|34.62|36.59|34.19|0
1652709180000|2022-05-16 13:53:00|37.02|34.62|36.98|34.58|37.22|34.82|36.94|34.54|0
1652709190000|2022-05-16 13:53:10|37.16|34.76|36.94|34.54|37.26|34.86|36.94|34.54|0
1652709200000|2022-05-16 13:53:20|36.78|34.38|37.14|34.74|37.14|34.74|36.78|34.38|0
1652709210000|2022-05-16 13:53:30|37.04|34.64|36.86|34.46|37.04|34.64|36.86|34.46|0
1652709220000|2022-05-16 13:53:40|37.06|34.66|37.24|34.84|37.3|34.9|37.06|34.66|0
1652709230000|2022-05-16 13:53:50|37.26|34.86|36.82|34.42|37.26|34.86|36.82|34.42|0
1652709240000|2022-05-16 13:54:00|36.94|34.54|36.78|34.38|36.94|34.54|36.74|34.34|0
1652709250000|2022-05-16 13:54:10|36.47|34.07|36.63|34.23|36.63|34.23|36.45|34.05|0
1652709260000|2022-05-16 13:54:20|36.66|34.26|36.98|34.58|36.98|34.58|36.66|34.26|0
1652709270000|2022-05-16 13:54:30|36.9|34.5|36.51|34.11|36.9|34.5|36.51|34.11|0
1652709280000|2022-05-16 13:54:40|36.59|34.19|36.86|34.46|36.86|34.46|36.43|34.03|0
1652709290000|2022-05-16 13:54:50|36.98|34.58|36.9|34.5|36.98|34.58|36.76|34.36|0
1652709300000|2022-05-16 13:55:00|37.02|34.62|36.94|34.54|37.02|34.62|36.94|34.54|0
1652709310000|2022-05-16 13:55:10|37.14|34.74|37.18|34.78|37.22|34.82|37.14|34.74|0
1652709320000|2022-05-16 13:55:20|37.36|34.96|37.34|34.94|37.36|34.96|37.22|34.82|0
1652709330000|2022-05-16 13:55:30|37.42|35.02|37.66|35.26|37.66|35.26|37.42|35.02|0
1652709340000|2022-05-16 13:55:40|37.74|35.34|37.72|35.32|37.74|35.34|37.7|35.3|0
1652709350000|2022-05-16 13:55:50|37.7|35.3|36.98|34.58|37.78|35.38|36.98|34.58|0
1652709360000|2022-05-16 13:56:00|36.82|34.42|36.7|34.3|36.82|34.42|36.55|34.15|0
1652709370000|2022-05-16 13:56:10|36.66|34.26|36.98|34.58|36.98|34.58|36.66|34.26|0
1652709380000|2022-05-16 13:56:20|37.26|34.86|37.16|34.76|37.26|34.86|37.14|34.74|0
1652709390000|2022-05-16 13:56:30|37.02|34.62|36.98|34.58|37.1|34.7|36.98|34.58|0
1652709400000|2022-05-16 13:56:40|36.94|34.54|37.02|34.62|37.02|34.62|36.92|34.52|0
1652709410000|2022-05-16 13:56:50|36.86|34.46|36.7|34.3|36.86|34.46|36.7|34.3|0
1652709420000|2022-05-16 13:57:00|36.74|34.34|36.74|34.34|36.74|34.34|36.74|34.34|0
1652709430000|2022-05-16 13:57:10|36.11|33.71|36.55|34.15|36.55|34.15|36.07|33.67|0
1652709440000|2022-05-16 13:57:20|36.58|34.18|37.22|34.82|37.22|34.82|36.58|34.18|0
1652709450000|2022-05-16 13:57:30|37.02|34.62|36.9|34.5|37.02|34.62|36.9|34.5|0
1652709460000|2022-05-16 13:57:40|37.02|34.62|36.66|34.26|37.04|34.64|36.66|34.26|0
1652709470000|2022-05-16 13:57:50|36.7|34.3|36.78|34.38|36.84|34.44|36.7|34.3|0
1652709480000|2022-05-16 13:58:00|36.86|34.46|37.1|34.7|37.14|34.74|36.86|34.46|0
1652709490000|2022-05-16 13:58:10|37.16|34.76|36.82|34.42|37.16|34.76|36.68|34.28|0
1652709500000|2022-05-16 13:58:20|36.74|34.34|36.51|34.11|36.74|34.34|36.49|34.09|0
1652709510000|2022-05-16 13:58:30|36.31|33.91|36.39|33.99|36.43|34.03|36.31|33.91|0
1652709520000|2022-05-16 13:58:40|36.51|34.11|36.86|34.46|36.86|34.46|36.51|34.11|0
1652709530000|2022-05-16 13:58:50|36.94|34.54|36.55|34.15|36.94|34.54|36.55|34.15|0
1652709540000|2022-05-16 13:59:00|36.66|34.26|36.51|34.11|36.66|34.26|36.51|34.11|0
1652709550000|2022-05-16 13:59:10|36.58|34.18|36.82|34.42|36.9|34.5|36.58|34.18|0
1652709560000|2022-05-16 13:59:20|36.66|34.26|36.31|33.91|36.66|34.26|36.31|33.91|0
1652709570000|2022-05-16 13:59:30|36.35|33.95|36.51|34.11|36.51|34.11|36.35|33.95|0
1652709580000|2022-05-16 13:59:40|36.48|34.08|36.54|34.14|36.64|34.24|36.39|33.99|0
1652709590000|2022-05-16 13:59:50|36.31|33.91|36.39|33.99|36.43|34.03|36.31|33.91|0
1652709600000|2022-05-16 14:00:00|36.51|34.11|36.23|33.83|36.51|34.11|36.23|33.83|0
1652709610000|2022-05-16 14:00:10|36.19|33.79|36.7|34.3|36.7|34.3|36.19|33.79|0
1652709620000|2022-05-16 14:00:20|36.82|34.42|36.74|34.34|36.82|34.42|36.66|34.26|0
1652709630000|2022-05-16 14:00:30|36.54|34.14|36.23|33.83|36.54|34.14|36.23|33.83|0
1652709640000|2022-05-16 14:00:40|36.17|33.77|36.11|33.71|36.31|33.91|36.11|33.71|0
1652709650000|2022-05-16 14:00:50|36.15|33.75|36.11|33.71|36.15|33.75|36.11|33.71|0
1652709660000|2022-05-16 14:01:00|36.03|33.63|35.69|33.29|36.03|33.63|35.69|33.29|0
1652709670000|2022-05-16 14:01:10|35.61|33.21|35.3|32.9|35.72|33.32|35.3|32.9|0
1652709680000|2022-05-16 14:01:20|35.2|32.8|34.92|32.52|35.2|32.8|34.92|32.52|0
1652709690000|2022-05-16 14:01:30|34.88|32.48|35.41|33.01|35.41|33.01|34.88|32.48|0
1652709700000|2022-05-16 14:01:40|35.3|32.9|35.16|32.76|35.3|32.9|35.16|32.76|0
1652709710000|2022-05-16 14:01:50|35.15|32.75|35.22|32.82|35.34|32.94|35.15|32.75|0
1652709720000|2022-05-16 14:02:00|35.49|33.09|35.45|33.05|35.61|33.21|35.45|33.05|0
1652709730000|2022-05-16 14:02:10|35.72|33.32|35.7|33.3|35.84|33.44|35.61|33.21|0
1652709740000|2022-05-16 14:02:20|35.53|33.13|35.53|33.13|35.53|33.13|35.51|33.11|0
1652709750000|2022-05-16 14:02:30|35.57|33.17|35.8|33.4|35.8|33.4|35.57|33.17|0
1652709760000|2022-05-16 14:02:40|35.65|33.25|35.49|33.09|35.65|33.25|35.49|33.09|0
1652709770000|2022-05-16 14:02:50|35.53|33.13|35.34|32.94|35.53|33.13|35.26|32.86|0
1652709780000|2022-05-16 14:03:00|35.38|32.98|35.41|33.01|35.41|33.01|35.3|32.9|0
1652709790000|2022-05-16 14:03:10|35.57|33.17|35.65|33.25|35.65|33.25|35.53|33.13|0
1652709800000|2022-05-16 14:03:20|35.68|33.28|35.84|33.44|36.03|33.63|35.68|33.28|0
1652709810000|2022-05-16 14:03:30|35.72|33.32|35.57|33.17|35.74|33.34|35.57|33.17|0
1652709820000|2022-05-16 14:03:40|35.65|33.25|35.92|33.52|35.92|33.52|35.65|33.25|0
1652709830000|2022-05-16 14:03:50|35.86|33.46|35.68|33.28|35.86|33.46|35.68|33.28|0
1652709840000|2022-05-16 14:04:00|35.88|33.48|36.19|33.79|36.19|33.79|35.88|33.48|0
1652709850000|2022-05-16 14:04:10|36.35|33.95|36.07|33.67|36.35|33.95|36.03|33.63|0
1652709860000|2022-05-16 14:04:20|36.27|33.87|36.03|33.63|36.27|33.87|36.03|33.63|0
1652709870000|2022-05-16 14:04:30|35.99|33.59|36.03|33.63|36.19|33.79|35.99|33.59|0
1652709880000|2022-05-16 14:04:40|35.96|33.56|36.11|33.71|36.11|33.71|35.96|33.56|0
1652709890000|2022-05-16 14:04:50|36.19|33.79|36.03|33.63|36.19|33.79|36.03|33.63|0
1652709900000|2022-05-16 14:05:00|36.07|33.67|36.29|33.89|36.39|33.99|36.07|33.67|0
1652709910000|2022-05-16 14:05:10|36.27|33.87|36.23|33.83|36.27|33.87|36.09|33.69|0
1652709920000|2022-05-16 14:05:20|36.19|33.79|36.42|34.02|36.42|34.02|36.11|33.71|0
1652709930000|2022-05-16 14:05:30|36.66|34.26|37.04|34.64|37.04|34.64|36.66|34.26|0
1652709940000|2022-05-16 14:05:40|36.9|34.5|36.98|34.58|36.98|34.58|36.74|34.34|0
1652709950000|2022-05-16 14:05:50|36.9|34.5|37.22|34.82|37.22|34.82|36.9|34.5|0
1652709960000|2022-05-16 14:06:00|36.98|34.58|36.78|34.38|36.98|34.58|36.78|34.38|0
1652709970000|2022-05-16 14:06:10|36.84|34.44|37.3|34.9|37.3|34.9|36.84|34.44|0
1652709980000|2022-05-16 14:06:20|37.18|34.78|36.78|34.38|37.18|34.78|36.78|34.38|0
1652709990000|2022-05-16 14:06:30|36.7|34.3|36.66|34.26|36.74|34.34|36.58|34.18|0
1652710000000|2022-05-16 14:06:40|36.62|34.22|36.54|34.14|36.62|34.22|36.39|33.99|0
1652710010000|2022-05-16 14:06:50|36.46|34.06|36.46|34.06|36.54|34.14|36.46|34.06|0
1652710020000|2022-05-16 14:07:00|36.5|34.1|36.78|34.38|36.78|34.38|36.5|34.1|0
1652710030000|2022-05-16 14:07:10|36.9|34.5|37.42|35.02|37.42|35.02|36.9|34.5|0
1652710040000|2022-05-16 14:07:20|37.46|35.06|37.74|35.34|37.74|35.34|37.44|35.04|0
1652710050000|2022-05-16 14:07:30|37.86|35.46|37.86|35.46|37.86|35.46|37.54|35.14|0
1652710060000|2022-05-16 14:07:40|37.78|35.38|37.74|35.34|37.78|35.38|37.74|35.34|0
1652710070000|2022-05-16 14:07:50|37.7|35.3|37.62|35.22|37.7|35.3|37.62|35.22|0
1652710080000|2022-05-16 14:08:00|37.5|35.1|37.42|35.02|37.56|35.16|37.38|34.98|0
1652710090000|2022-05-16 14:08:10|37.44|35.04|37.86|35.46|37.86|35.46|37.44|35.04|0
1652710100000|2022-05-16 14:08:20|37.78|35.38|37.98|35.58|37.98|35.58|37.74|35.34|0
1652710110000|2022-05-16 14:08:30|37.92|35.52|37.86|35.46|37.92|35.52|37.82|35.42|0
1652710120000|2022-05-16 14:08:40|37.84|35.44|37.98|35.58|37.98|35.58|37.84|35.44|0
1652710130000|2022-05-16 14:08:50|37.9|35.5|37.9|35.5|37.9|35.5|37.9|35.5|0
1652710140000|2022-05-16 14:09:00|38.02|35.62|38.23|35.83|38.31|35.91|38.02|35.62|0
1652710150000|2022-05-16 14:09:10|38.27|35.87|38.27|35.87|38.27|35.87|38.23|35.83|0
1652710160000|2022-05-16 14:09:20|38.23|35.83|38.27|35.87|38.35|35.95|38.23|35.83|0
1652710170000|2022-05-16 14:09:30|38.35|35.95|38.56|36.16|38.56|36.16|38.35|35.95|0
1652710180000|2022-05-16 14:09:40|38.6|36.2|38.56|36.16|38.6|36.2|38.43|36.03|0
1652710190000|2022-05-16 14:09:50|38.68|36.28|38.62|36.22|38.68|36.28|38.62|36.22|0
1652710200000|2022-05-16 14:10:00|38.68|36.28|38.64|36.24|38.68|36.28|38.51|36.11|0
1652710210000|2022-05-16 14:10:10|38.49|36.09|37.45|35.05|38.49|36.09|37.45|35.05|0
1652710220000|2022-05-16 14:10:20|37.37|34.97|37.35|34.95|37.37|34.97|37.33|34.93|0
1652710230000|2022-05-16 14:10:30|37.33|34.93|37.45|35.05|37.45|35.05|37.29|34.89|0
1652710240000|2022-05-16 14:10:40|37.55|35.15|37.39|34.99|37.61|35.21|37.39|34.99|0
1652710250000|2022-05-16 14:10:50|37.57|35.17|37.49|35.09|37.61|35.21|37.45|35.05|0
1652710260000|2022-05-16 14:11:00|37.69|35.29|37.53|35.13|37.69|35.29|37.53|35.13|0
1652710270000|2022-05-16 14:11:10|37.57|35.17|37.73|35.33|37.78|35.38|37.57|35.17|0
1652710280000|2022-05-16 14:11:20|37.78|35.38|38.18|35.78|38.18|35.78|37.78|35.38|0
1652710290000|2022-05-16 14:11:30|38.35|35.95|38.39|35.99|38.51|36.11|38.35|35.95|0
1652710300000|2022-05-16 14:11:40|38.35|35.95|38.6|36.2|38.6|36.2|38.35|35.95|0
1652710310000|2022-05-16 14:11:50|38.47|36.07|38.6|36.2|38.6|36.2|38.47|36.07|0
1652710320000|2022-05-16 14:12:00|38.72|36.32|38.64|36.24|38.72|36.32|38.55|36.15|0
1652710330000|2022-05-16 14:12:10|38.8|36.4|38.93|36.53|39.05|36.65|38.8|36.4|0
1652710340000|2022-05-16 14:12:20|38.95|36.55|38.72|36.32|38.95|36.55|38.72|36.32|0
1652710350000|2022-05-16 14:12:30|38.68|36.28|38.89|36.49|38.89|36.49|38.64|36.24|0
1652710360000|2022-05-16 14:12:40|38.8|36.4|38.64|36.24|38.8|36.4|38.64|36.24|0
1652710370000|2022-05-16 14:12:50|38.72|36.32|38.76|36.36|38.8|36.4|38.72|36.32|0
1652710380000|2022-05-16 14:13:00|38.89|36.49|38.76|36.36|38.89|36.49|38.76|36.36|0
1652710390000|2022-05-16 14:13:10|38.72|36.32|38.47|36.07|38.72|36.32|38.43|36.03|0
1652710400000|2022-05-16 14:13:20|38.35|35.95|38.55|36.15|38.59|36.19|38.35|35.95|0
1652710410000|2022-05-16 14:13:30|38.53|36.13|38.1|35.7|38.53|36.13|38.1|35.7|0
1652710420000|2022-05-16 14:13:40|38.14|35.74|38.06|35.66|38.18|35.78|38.06|35.66|0
1652710430000|2022-05-16 14:13:50|38.02|35.62|38.22|35.82|38.22|35.82|37.98|35.58|0
1652710440000|2022-05-16 14:14:00|38.06|35.66|38.26|35.86|38.26|35.86|38.06|35.66|0
1652710450000|2022-05-16 14:14:10|38.31|35.91|38.47|36.07|38.51|36.11|38.31|35.91|0
1652710460000|2022-05-16 14:14:20|38.35|35.95|38.47|36.07|38.49|36.09|38.35|35.95|0
1652710470000|2022-05-16 14:14:30|38.51|36.11|38.37|35.97|38.51|36.11|38.37|35.97|0
1652710480000|2022-05-16 14:14:40|38.31|35.91|38.1|35.7|38.31|35.91|38.1|35.7|0
1652710490000|2022-05-16 14:14:50|38.22|35.82|37.57|35.17|38.22|35.82|37.57|35.17|0
1652710500000|2022-05-16 14:15:00|37.69|35.29|37.94|35.54|37.94|35.54|37.65|35.25|0
1652710510000|2022-05-16 14:15:10|37.98|35.58|37.86|35.46|38.14|35.74|37.86|35.46|0
1652710520000|2022-05-16 14:15:20|37.81|35.41|38.06|35.66|38.06|35.66|37.81|35.41|0
1652710530000|2022-05-16 14:15:30|38.02|35.62|38.14|35.74|38.14|35.74|37.98|35.58|0
1652710540000|2022-05-16 14:15:40|38.1|35.7|37.86|35.46|38.1|35.7|37.86|35.46|0
1652710550000|2022-05-16 14:15:50|37.94|35.54|38.18|35.78|38.18|35.78|37.94|35.54|0
1652710560000|2022-05-16 14:16:00|38.55|36.15|38.84|36.44|38.84|36.44|38.55|36.15|0
1652710570000|2022-05-16 14:16:10|38.7|36.3|38.93|36.53|38.93|36.53|38.7|36.3|0
1652710580000|2022-05-16 14:16:20|38.86|36.46|39.05|36.65|39.09|36.69|38.86|36.46|0
1652710590000|2022-05-16 14:16:30|39.26|36.86|39.3|36.9|39.34|36.94|39.18|36.78|0
1652710600000|2022-05-16 14:16:40|39.34|36.94|39.13|36.73|39.34|36.94|39.13|36.73|0
1652710610000|2022-05-16 14:16:50|38.97|36.57|38.7|36.3|38.97|36.57|38.7|36.3|0
1652710620000|2022-05-16 14:17:00|38.97|36.57|39.09|36.69|39.13|36.73|38.97|36.57|0
1652710630000|2022-05-16 14:17:10|39.13|36.73|39.13|36.73|39.18|36.78|39.13|36.73|0
1652710640000|2022-05-16 14:17:20|39.26|36.86|38.95|36.55|39.26|36.86|38.95|36.55|0
1652710650000|2022-05-16 14:17:30|38.93|36.53|39.05|36.65|39.13|36.73|38.93|36.53|0
1652710660000|2022-05-16 14:17:40|39.13|36.73|38.8|36.4|39.13|36.73|38.8|36.4|0
1652710670000|2022-05-16 14:17:50|38.88|36.48|38.88|36.48|38.88|36.48|38.63|36.23|0
1652710680000|2022-05-16 14:18:00|38.97|36.57|38.78|36.38|39.03|36.63|38.78|36.38|0
1652710690000|2022-05-16 14:18:10|38.82|36.42|39.05|36.65|39.05|36.65|38.82|36.42|0
1652710700000|2022-05-16 14:18:20|38.84|36.44|38.63|36.23|38.84|36.44|38.55|36.15|0
1652710710000|2022-05-16 14:18:30|38.72|36.32|38.63|36.23|38.76|36.36|38.63|36.23|0
1652710720000|2022-05-16 14:18:40|38.59|36.19|38.39|35.99|38.59|36.19|38.39|35.99|0
1652710730000|2022-05-16 14:18:50|38.47|36.07|38.63|36.23|38.63|36.23|38.47|36.07|0
1652710740000|2022-05-16 14:19:00|38.57|36.17|38.47|36.07|38.57|36.17|38.47|36.07|0
1652710750000|2022-05-16 14:19:10|38.45|36.05|38.35|35.95|38.49|36.09|38.35|35.95|0
1652710760000|2022-05-16 14:19:20|38.43|36.03|38.51|36.11|38.51|36.11|38.24|35.84|0
1652710770000|2022-05-16 14:19:30|38.59|36.19|38.8|36.4|38.8|36.4|38.59|36.19|0
1652710780000|2022-05-16 14:19:40|38.76|36.36|38.88|36.48|38.88|36.48|38.76|36.36|0
1652710790000|2022-05-16 14:19:50|38.68|36.28|38.76|36.36|38.76|36.36|38.63|36.23|0
1652710800000|2022-05-16 14:20:00|38.84|36.44|39.28|36.88|39.28|36.88|38.84|36.44|0
1652710810000|2022-05-16 14:20:10|39.3|36.9|39.34|36.94|39.43|37.03|39.22|36.82|0
1652710820000|2022-05-16 14:20:20|39.22|36.82|38.9|36.5|39.22|36.82|38.88|36.48|0
1652710830000|2022-05-16 14:20:30|38.86|36.46|39.13|36.73|39.13|36.73|38.86|36.46|0
1652710840000|2022-05-16 14:20:40|39.01|36.61|40.82|38.42|40.82|38.42|39.01|36.61|0
1652710850000|2022-05-16 14:20:50|40.84|38.44|39.02|36.62|40.84|38.44|38.97|36.57|0
1652710860000|2022-05-16 14:21:00|39.06|36.66|39.31|36.91|39.31|36.91|39.06|36.66|0
1652710870000|2022-05-16 14:21:10|39.27|36.87|39.23|36.83|39.39|36.99|39.23|36.83|0
1652710880000|2022-05-16 14:21:20|39.14|36.74|39.56|37.16|39.56|37.16|39.14|36.74|0
1652710890000|2022-05-16 14:21:30|39.52|37.12|39.1|36.7|39.52|37.12|39.1|36.7|0
1652710900000|2022-05-16 14:21:40|39.18|36.78|38.83|36.43|39.18|36.78|38.83|36.43|0
1652710910000|2022-05-16 14:21:50|38.85|36.45|38.81|36.41|39.06|36.66|38.81|36.41|0
1652710920000|2022-05-16 14:22:00|38.89|36.49|38.77|36.37|38.89|36.49|38.64|36.24|0
1652710930000|2022-05-16 14:22:10|38.72|36.32|39.1|36.7|39.14|36.74|38.72|36.32|0
1652710940000|2022-05-16 14:22:20|39.2|36.8|39.31|36.91|39.31|36.91|39.1|36.7|0
1652710950000|2022-05-16 14:22:30|39.56|37.16|39.71|37.31|39.71|37.31|39.56|37.16|0
1652710960000|2022-05-16 14:22:40|39.69|37.29|39.52|37.12|39.69|37.29|39.52|37.12|0
1652710970000|2022-05-16 14:22:50|39.37|36.97|39.27|36.87|39.37|36.97|39.14|36.74|0
1652710980000|2022-05-16 14:23:00|39.37|36.97|39.35|36.95|39.39|36.99|39.31|36.91|0
1652710990000|2022-05-16 14:23:10|39.52|37.12|39.35|36.95|39.6|37.2|39.35|36.95|0
1652711000000|2022-05-16 14:23:20|39.39|36.99|39.45|37.05|39.45|37.05|39.31|36.91|0
1652711010000|2022-05-16 14:23:30|39.48|37.08|39.27|36.87|39.48|37.08|39.27|36.87|0
1652711020000|2022-05-16 14:23:40|39.39|36.99|39.43|37.03|39.43|37.03|39.27|36.87|0
1652711030000|2022-05-16 14:23:50|39.35|36.95|39.43|37.03|39.48|37.08|39.35|36.95|0
1652711040000|2022-05-16 14:24:00|39.48|37.08|39.39|36.99|39.48|37.08|39.39|36.99|0
1652711050000|2022-05-16 14:24:10|39.43|37.03|39.02|36.62|39.43|37.03|39.02|36.62|0
1652711060000|2022-05-16 14:24:20|39.06|36.66|39.35|36.95|39.35|36.95|39.06|36.66|0
1652711070000|2022-05-16 14:24:30|39.31|36.91|39.16|36.76|39.31|36.91|39.08|36.68|0
1652711080000|2022-05-16 14:24:40|39.1|36.7|39.1|36.7|39.18|36.78|39.1|36.7|0
1652711090000|2022-05-16 14:24:50|39.14|36.74|39.06|36.66|39.14|36.74|38.97|36.57|0
1652711100000|2022-05-16 14:25:00|39.02|36.62|39.14|36.74|39.14|36.74|39.02|36.62|0
1652711110000|2022-05-16 14:25:10|39.22|36.82|39.71|37.31|39.71|37.31|39.2|36.8|0
1652711120000|2022-05-16 14:25:20|39.86|37.46|39.35|36.95|39.86|37.46|39.35|36.95|0
1652711130000|2022-05-16 14:25:30|39.39|36.99|38.97|36.57|39.39|36.99|38.97|36.57|0
1652711140000|2022-05-16 14:25:40|38.93|36.53|39.01|36.61|39.01|36.61|38.93|36.53|0
1652711150000|2022-05-16 14:25:50|39.03|36.63|39.01|36.61|39.03|36.63|38.97|36.57|0
1652711160000|2022-05-16 14:26:00|38.89|36.49|38.81|36.41|38.89|36.49|38.76|36.36|0
1652711170000|2022-05-16 14:26:10|38.68|36.28|38.35|35.95|38.72|36.32|38.33|35.93|0
1652711180000|2022-05-16 14:26:20|38.39|35.99|38.48|36.08|38.48|36.08|38.39|35.99|0
1652711190000|2022-05-16 14:26:30|38.56|36.16|38.43|36.03|38.6|36.2|38.43|36.03|0
1652711200000|2022-05-16 14:26:40|38.27|35.87|38.27|35.87|38.27|35.87|38.15|35.75|0
1652711210000|2022-05-16 14:26:50|38.37|35.97|38.43|36.03|38.43|36.03|38.31|35.91|0
1652711220000|2022-05-16 14:27:00|38.56|36.16|38.85|36.45|38.85|36.45|38.56|36.16|0
1652711230000|2022-05-16 14:27:10|38.89|36.49|38.89|36.49|39.06|36.66|38.89|36.49|0
1652711240000|2022-05-16 14:27:20|38.91|36.51|38.64|36.24|38.93|36.53|38.64|36.24|0
1652711250000|2022-05-16 14:27:30|38.56|36.16|38.7|36.3|38.7|36.3|38.56|36.16|0
1652711260000|2022-05-16 14:27:40|38.76|36.36|38.68|36.28|38.76|36.36|38.52|36.12|0
1652711270000|2022-05-16 14:27:50|38.56|36.16|38.93|36.53|38.93|36.53|38.56|36.16|0
1652711280000|2022-05-16 14:28:00|39.06|36.66|39.03|36.63|39.06|36.66|38.85|36.45|0
1652711290000|2022-05-16 14:28:10|38.93|36.53|38.99|36.59|39.14|36.74|38.93|36.53|0
1652711300000|2022-05-16 14:28:20|38.93|36.53|38.97|36.57|38.97|36.57|38.89|36.49|0
1652711310000|2022-05-16 14:28:30|39.01|36.61|38.85|36.45|39.01|36.61|38.85|36.45|0
1652711320000|2022-05-16 14:28:40|38.89|36.49|38.72|36.32|38.89|36.49|38.56|36.16|0
1652711330000|2022-05-16 14:28:50|38.68|36.28|39.01|36.61|39.01|36.61|38.68|36.28|0
1652711340000|2022-05-16 14:29:00|39.18|36.78|39.26|36.86|39.35|36.95|39.18|36.78|0
1652711350000|2022-05-16 14:29:10|39.35|36.95|39.64|37.24|39.64|37.24|39.35|36.95|0
1652711360000|2022-05-16 14:29:20|39.73|37.33|40.2|37.8|40.2|37.8|39.73|37.33|0
1652711370000|2022-05-16 14:29:30|40.28|37.88|40.22|37.82|40.28|37.88|40.2|37.8|0
1652711380000|2022-05-16 14:29:40|40.32|37.92|40.5|38.1|40.54|38.14|40.32|37.92|0
1652711390000|2022-05-16 14:29:50|40.32|37.92|40.37|37.97|40.37|37.97|40.32|37.92|0
1652711400000|2022-05-16 14:30:00|40.43|38.03|40.11|37.71|40.5|38.1|40.11|37.71|0
1652711410000|2022-05-16 14:30:10|39.94|37.54|39.94|37.54|39.94|37.54|39.94|37.54|0
1652711420000|2022-05-16 14:30:20|39.98|37.58|39.94|37.54|40.03|37.63|39.94|37.54|0
1652711430000|2022-05-16 14:30:30|39.6|37.2|40.03|37.63|40.03|37.63|39.6|37.2|0
1652711440000|2022-05-16 14:30:40|40.15|37.75|39.98|37.58|40.15|37.75|39.98|37.58|0
1652711450000|2022-05-16 14:30:50|40.11|37.71|39.98|37.58|40.15|37.75|39.98|37.58|0
1652711460000|2022-05-16 14:31:00|39.94|37.54|39.94|37.54|40.09|37.69|39.94|37.54|0
1652711470000|2022-05-16 14:31:10|39.9|37.5|39.47|37.07|39.9|37.5|39.47|37.07|0
1652711480000|2022-05-16 14:31:20|39.35|36.95|39.14|36.74|39.35|36.95|39.14|36.74|0
1652711490000|2022-05-16 14:31:30|39.26|36.86|39.26|36.86|39.26|36.86|39.18|36.78|0
1652711500000|2022-05-16 14:31:40|39.22|36.82|38.97|36.57|39.22|36.82|38.97|36.57|0
1652711510000|2022-05-16 14:31:50|39.01|36.61|39.35|36.95|39.35|36.95|39.01|36.61|0
1652711520000|2022-05-16 14:32:00|39.18|36.78|38.97|36.57|39.18|36.78|38.97|36.57|0
1652711530000|2022-05-16 14:32:10|38.8|36.4|38.51|36.11|38.8|36.4|38.47|36.07|0
1652711540000|2022-05-16 14:32:20|38.76|36.36|38.85|36.45|38.93|36.53|38.76|36.36|0
1652711550000|2022-05-16 14:32:30|39.05|36.65|38.89|36.49|39.05|36.65|38.89|36.49|0
1652711560000|2022-05-16 14:32:40|38.93|36.53|38.87|36.47|38.93|36.53|38.76|36.36|0
1652711570000|2022-05-16 14:32:50|38.89|36.49|39.05|36.65|39.1|36.7|38.89|36.49|0
1652711580000|2022-05-16 14:33:00|38.99|36.59|38.85|36.45|38.99|36.59|38.76|36.36|0
1652711590000|2022-05-16 14:33:10|38.76|36.36|38.68|36.28|38.76|36.36|38.47|36.07|0
1652711600000|2022-05-16 14:33:20|38.56|36.16|38.47|36.07|38.6|36.2|38.47|36.07|0
1652711610000|2022-05-16 14:33:30|38.62|36.22|38.6|36.2|38.64|36.24|38.6|36.2|0
1652711620000|2022-05-16 14:33:40|38.51|36.11|38.31|35.91|38.51|36.11|38.31|35.91|0
1652711630000|2022-05-16 14:33:50|38.18|35.78|38.06|35.66|38.29|35.89|38.06|35.66|0
1652711640000|2022-05-16 14:34:00|37.9|35.5|37.98|35.58|37.98|35.58|37.86|35.46|0
1652711650000|2022-05-16 14:34:10|37.94|35.54|37.41|35.01|37.94|35.54|37.41|35.01|0
1652711660000|2022-05-16 14:34:20|37.49|35.09|37.61|35.21|37.61|35.21|37.49|35.09|0
1652711670000|2022-05-16 14:34:30|37.49|35.09|37.61|35.21|37.61|35.21|37.49|35.09|0
1652711680000|2022-05-16 14:34:40|37.45|35.05|37.65|35.25|37.65|35.25|37.45|35.05|0
1652711690000|2022-05-16 14:34:50|37.69|35.29|37.73|35.33|37.73|35.33|37.53|35.13|0
1652711700000|2022-05-16 14:35:00|37.78|35.38|37.49|35.09|37.78|35.38|37.49|35.09|0
1652711710000|2022-05-16 14:35:10|37.53|35.13|37.65|35.25|37.65|35.25|37.53|35.13|0
1652711720000|2022-05-16 14:35:20|37.67|35.27|37.78|35.38|37.78|35.38|37.65|35.25|0
1652711730000|2022-05-16 14:35:30|37.73|35.33|38.02|35.62|38.02|35.62|37.73|35.33|0
1652711740000|2022-05-16 14:35:40|37.94|35.54|37.94|35.54|37.98|35.58|37.94|35.54|0
1652711750000|2022-05-16 14:35:50|38.1|35.7|38.06|35.66|38.18|35.78|38.06|35.66|0
1652711760000|2022-05-16 14:36:00|38.1|35.7|38.39|35.99|38.39|35.99|38.1|35.7|0
1652711770000|2022-05-16 14:36:10|38.22|35.82|38.18|35.78|38.35|35.95|38.18|35.78|0
1652711780000|2022-05-16 14:36:20|38.14|35.74|38.06|35.66|38.14|35.74|37.9|35.5|0
1652711790000|2022-05-16 14:36:30|38.22|35.82|38.18|35.78|38.27|35.87|38.18|35.78|0
1652711800000|2022-05-16 14:36:40|38.1|35.7|37.82|35.42|38.1|35.7|37.82|35.42|0
1652711810000|2022-05-16 14:36:50|37.86|35.46|37.96|35.56|37.96|35.56|37.86|35.46|0
1652711820000|2022-05-16 14:37:00|38.02|35.62|38.22|35.82|38.22|35.82|38.02|35.62|0
1652711830000|2022-05-16 14:37:10|38.24|35.84|38.27|35.87|38.27|35.87|38.18|35.78|0
1652711840000|2022-05-16 14:37:20|38.14|35.74|37.62|35.22|38.14|35.74|37.62|35.22|0
1652711850000|2022-05-16 14:37:30|38.93|36.53|38.73|36.33|38.93|36.53|38.73|36.33|0
1652711860000|2022-05-16 14:37:40|38.89|36.49|38.81|36.41|38.89|36.49|38.68|36.28|0
1652711870000|2022-05-16 14:37:50|38.66|36.26|38.4|36|38.66|36.26|38.4|36|0
1652711880000|2022-05-16 14:38:00|38.36|35.96|38.6|36.2|38.6|36.2|38.23|35.83|0
1652711890000|2022-05-16 14:38:10|38.56|36.16|38.44|36.04|38.56|36.16|38.33|35.93|0
1652711900000|2022-05-16 14:38:20|38.31|35.91|38.44|36.04|38.44|36.04|38.31|35.91|0
1652711910000|2022-05-16 14:38:30|38.56|36.16|38.68|36.28|38.81|36.41|38.56|36.16|0
1652711920000|2022-05-16 14:38:40|38.64|36.24|39.02|36.62|39.02|36.62|38.64|36.24|0
1652711930000|2022-05-16 14:38:50|38.93|36.53|39.1|36.7|39.1|36.7|38.93|36.53|0
1652711940000|2022-05-16 14:39:00|39.14|36.74|38.97|36.57|39.2|36.8|38.97|36.57|0
1652711950000|2022-05-16 14:39:10|39.22|36.82|39.06|36.66|39.22|36.82|39.06|36.66|0
1652711960000|2022-05-16 14:39:20|39.14|36.74|39.02|36.62|39.14|36.74|38.87|36.47|0
1652711970000|2022-05-16 14:39:30|38.97|36.57|39.06|36.66|39.06|36.66|38.93|36.53|0
1652711980000|2022-05-16 14:39:40|39.1|36.7|39.2|36.8|39.2|36.8|39.06|36.66|0
1652711990000|2022-05-16 14:39:50|39.31|36.91|39.22|36.82|39.31|36.91|39.14|36.74|0
1652712000000|2022-05-16 14:40:00|39.14|36.74|38.85|36.45|39.14|36.74|38.68|36.28|0
1652712010000|2022-05-16 14:40:10|38.73|36.33|38.64|36.24|38.77|36.37|38.64|36.24|0
1652712020000|2022-05-16 14:40:20|38.6|36.2|38.77|36.37|38.85|36.45|38.6|36.2|0
1652712030000|2022-05-16 14:40:30|38.56|36.16|38.23|35.83|38.6|36.2|38.23|35.83|0
1652712040000|2022-05-16 14:40:40|38.19|35.79|38.6|36.2|38.6|36.2|38.19|35.79|0
1652712050000|2022-05-16 14:40:50|38.68|36.28|38.64|36.24|38.68|36.28|38.52|36.12|0
1652712060000|2022-05-16 14:41:00|38.6|36.2|39.01|36.61|39.01|36.61|38.6|36.2|0
1652712070000|2022-05-16 14:41:10|38.81|36.41|38.56|36.16|38.81|36.41|38.56|36.16|0
1652712080000|2022-05-16 14:41:20|38.48|36.08|38.48|36.08|38.48|36.08|38.4|36|0
1652712090000|2022-05-16 14:41:30|38.52|36.12|38.46|36.06|38.56|36.16|38.46|36.06|0
1652712100000|2022-05-16 14:41:40|38.48|36.08|38.52|36.12|38.52|36.12|38.44|36.04|0
1652712110000|2022-05-16 14:41:50|38.6|36.2|38.54|36.14|38.64|36.24|38.54|36.14|0
1652712120000|2022-05-16 14:42:00|38.52|36.12|38.44|36.04|38.52|36.12|38.4|36|0
1652712130000|2022-05-16 14:42:10|38.31|35.91|38.35|35.95|38.4|36|38.25|35.85|0
1652712140000|2022-05-16 14:42:20|38.03|35.63|37.74|35.34|38.03|35.63|37.74|35.34|0
1652712150000|2022-05-16 14:42:30|37.72|35.32|37.99|35.59|37.99|35.59|37.72|35.32|0
1652712160000|2022-05-16 14:42:40|38.01|35.61|38.19|35.79|38.21|35.81|38.01|35.61|0
1652712170000|2022-05-16 14:42:50|38.27|35.87|38.48|36.08|38.6|36.2|38.27|35.87|0
1652712180000|2022-05-16 14:43:00|38.6|36.2|38.81|36.41|38.81|36.41|38.6|36.2|0
1652712190000|2022-05-16 14:43:10|38.85|36.45|38.62|36.22|38.85|36.45|38.62|36.22|0
1652712200000|2022-05-16 14:43:20|38.56|36.16|38.72|36.32|38.85|36.45|38.56|36.16|0
1652712210000|2022-05-16 14:43:30|38.77|36.37|38.93|36.53|39.06|36.66|38.77|36.37|0
1652712220000|2022-05-16 14:43:40|39.01|36.61|39.08|36.68|39.18|36.78|39.01|36.61|0
1652712230000|2022-05-16 14:43:50|38.93|36.53|38.77|36.37|38.93|36.53|38.77|36.37|0
1652712240000|2022-05-16 14:44:00|38.6|36.2|38.39|35.99|38.6|36.2|38.39|35.99|0
1652712250000|2022-05-16 14:44:10|38.44|36.04|38.23|35.83|38.44|36.04|38.23|35.83|0
1652712260000|2022-05-16 14:44:20|38.27|35.87|38.48|36.08|38.5|36.1|38.27|35.87|0
1652712270000|2022-05-16 14:44:30|38.37|35.97|38.44|36.04|38.44|36.04|38.27|35.87|0
1652712280000|2022-05-16 14:44:40|38.52|36.12|38.56|36.16|38.6|36.2|38.52|36.12|0
1652712290000|2022-05-16 14:44:50|38.48|36.08|38.85|36.45|38.85|36.45|38.48|36.08|0
1652712300000|2022-05-16 14:45:00|38.81|36.41|38.44|36.04|38.81|36.41|38.44|36.04|0
1652712310000|2022-05-16 14:45:10|38.56|36.16|38.19|35.79|38.6|36.2|38.19|35.79|0
1652712320000|2022-05-16 14:45:20|38.39|35.99|38.35|35.95|38.56|36.16|38.35|35.95|0
1652712330000|2022-05-16 14:45:30|38.37|35.97|38.19|35.79|38.52|36.12|38.19|35.79|0
1652712340000|2022-05-16 14:45:40|38.11|35.71|38.11|35.71|38.15|35.75|38.07|35.67|0
1652712350000|2022-05-16 14:45:50|38.15|35.75|38.03|35.63|38.15|35.75|38.03|35.63|0
1652712360000|2022-05-16 14:46:00|37.86|35.46|37.74|35.34|37.86|35.46|37.74|35.34|0
1652712370000|2022-05-16 14:46:10|37.62|35.22|37.99|35.59|37.99|35.59|37.62|35.22|0
1652712380000|2022-05-16 14:46:20|38.03|35.63|37.7|35.3|38.03|35.63|37.7|35.3|0
1652712390000|2022-05-16 14:46:30|37.58|35.18|36.91|34.51|37.58|35.18|36.87|34.47|0
1652712400000|2022-05-16 14:46:40|36.87|34.47|36.95|34.55|37.07|34.67|36.87|34.47|0
1652712410000|2022-05-16 14:46:50|36.83|34.43|37.11|34.71|37.19|34.79|36.83|34.43|0
1652712420000|2022-05-16 14:47:00|37.03|34.63|36.87|34.47|37.03|34.63|36.87|34.47|0
1652712430000|2022-05-16 14:47:10|36.79|34.39|36.67|34.27|36.79|34.39|36.67|34.27|0
1652712440000|2022-05-16 14:47:20|36.59|34.19|36.71|34.31|36.75|34.35|36.59|34.19|0
1652712450000|2022-05-16 14:47:30|36.67|34.27|36.55|34.15|36.67|34.27|36.51|34.11|0
1652712460000|2022-05-16 14:47:40|36.71|34.31|36.91|34.51|36.91|34.51|36.71|34.31|0
1652712470000|2022-05-16 14:47:50|36.79|34.39|36.93|34.53|36.95|34.55|36.79|34.39|0
1652712480000|2022-05-16 14:48:00|36.91|34.51|36.83|34.43|36.95|34.55|36.83|34.43|0
1652712490000|2022-05-16 14:48:10|36.67|34.27|36.35|33.95|36.67|34.27|36.35|33.95|0
1652712500000|2022-05-16 14:48:20|36.47|34.07|36.67|34.27|36.67|34.27|36.47|34.07|0
1652712510000|2022-05-16 14:48:30|36.71|34.31|36.71|34.31|36.71|34.31|36.57|34.17|0
1652712520000|2022-05-16 14:48:40|36.67|34.27|36.71|34.31|36.71|34.31|36.55|34.15|0
1652712530000|2022-05-16 14:48:50|36.79|34.39|36.95|34.55|36.95|34.55|36.79|34.39|0
1652712540000|2022-05-16 14:49:00|36.87|34.47|36.59|34.19|36.87|34.47|36.59|34.19|0
1652712550000|2022-05-16 14:49:10|36.67|34.27|36.71|34.31|36.79|34.39|36.67|34.27|0
1652712560000|2022-05-16 14:49:20|36.63|34.23|36.89|34.49|36.89|34.49|36.63|34.23|0
1652712570000|2022-05-16 14:49:30|36.95|34.55|36.87|34.47|37.03|34.63|36.87|34.47|0
1652712580000|2022-05-16 14:49:40|36.75|34.35|36.75|34.35|36.75|34.35|36.71|34.31|0
1652712590000|2022-05-16 14:49:50|36.67|34.27|36.43|34.03|36.67|34.27|36.43|34.03|0
1652712600000|2022-05-16 14:50:00|36.41|34.01|36.39|33.99|36.51|34.11|36.39|33.99|0
1652712610000|2022-05-16 14:50:10|36.43|34.03|36.59|34.19|36.59|34.19|36.43|34.03|0
1652712620000|2022-05-16 14:50:20|36.71|34.31|36.83|34.43|36.83|34.43|36.71|34.31|0
1652712630000|2022-05-16 14:50:30|36.87|34.47|36.91|34.51|36.91|34.51|36.83|34.43|0
1652712640000|2022-05-16 14:50:40|36.73|34.33|36.83|34.43|36.83|34.43|36.73|34.33|0
1652712650000|2022-05-16 14:50:50|36.79|34.39|36.47|34.07|36.79|34.39|36.47|34.07|0
1652712660000|2022-05-16 14:51:00|36.51|34.11|36.12|33.72|36.51|34.11|36.12|33.72|0
1652712670000|2022-05-16 14:51:10|36.08|33.68|36.39|33.99|36.39|33.99|36.08|33.68|0
1652712680000|2022-05-16 14:51:20|36.35|33.95|36.55|34.15|36.55|34.15|36.35|33.95|0
1652712690000|2022-05-16 14:51:30|36.75|34.35|36.83|34.43|36.83|34.43|36.75|34.35|0
1652712700000|2022-05-16 14:51:40|36.87|34.47|36.79|34.39|36.87|34.47|36.67|34.27|0
1652712710000|2022-05-16 14:51:50|36.75|34.35|36.91|34.51|36.91|34.51|36.69|34.29|0
1652712720000|2022-05-16 14:52:00|36.87|34.47|36.71|34.31|36.87|34.47|36.71|34.31|0
1652712730000|2022-05-16 14:52:10|36.67|34.27|36.59|34.19|36.67|34.27|36.55|34.15|0
1652712740000|2022-05-16 14:52:20|36.63|34.23|36.63|34.23|36.63|34.23|36.55|34.15|0
1652712750000|2022-05-16 14:52:30|36.67|34.27|36.43|34.03|36.67|34.27|36.43|34.03|0
1652712760000|2022-05-16 14:52:40|36.51|34.11|36.71|34.31|36.75|34.35|36.51|34.11|0
1652712770000|2022-05-16 14:52:50|36.67|34.27|36.35|33.95|36.67|34.27|36.35|33.95|0
1652712780000|2022-05-16 14:53:00|36.43|34.03|36.27|33.87|36.43|34.03|36.27|33.87|0
1652712790000|2022-05-16 14:53:10|36.16|33.76|36.39|33.99|36.39|33.99|36.16|33.76|0
1652712800000|2022-05-16 14:53:20|36.35|33.95|36.12|33.72|36.35|33.95|36.12|33.72|0
1652712810000|2022-05-16 14:53:30|36.08|33.68|35.96|33.56|36.08|33.68|35.96|33.56|0
1652712820000|2022-05-16 14:53:40|36.04|33.64|36.16|33.76|36.16|33.76|36.04|33.64|0
1652712830000|2022-05-16 14:53:50|36.14|33.74|36.04|33.64|36.14|33.74|36.04|33.64|0
1652712840000|2022-05-16 14:54:00|35.92|33.52|36|33.6|36.08|33.68|35.92|33.52|0
1652712850000|2022-05-16 14:54:10|36.08|33.68|35.88|33.48|36.08|33.68|35.88|33.48|0
1652712860000|2022-05-16 14:54:20|35.98|33.58|36.19|33.79|36.19|33.79|35.98|33.58|0
1652712870000|2022-05-16 14:54:30|36.27|33.87|36.47|34.07|36.47|34.07|36.23|33.83|0
1652712880000|2022-05-16 14:54:40|36.43|34.03|36.35|33.95|36.43|34.03|36.35|33.95|0
1652712890000|2022-05-16 14:54:50|36.23|33.83|36.27|33.87|36.27|33.87|36.19|33.79|0
1652712900000|2022-05-16 14:55:00|36.23|33.83|36.02|33.62|36.23|33.83|36.02|33.62|0
1652712910000|2022-05-16 14:55:10|36.04|33.64|35.96|33.56|36.08|33.68|35.96|33.56|0
1652712920000|2022-05-16 14:55:20|35.92|33.52|35.92|33.52|35.92|33.52|35.76|33.36|0
1652712930000|2022-05-16 14:55:30|36.27|33.87|36.19|33.79|36.31|33.91|36.19|33.79|0
1652712940000|2022-05-16 14:55:40|36.12|33.72|36.12|33.72|36.12|33.72|35.86|33.46|0
1652712950000|2022-05-16 14:55:50|35.92|33.52|36.04|33.64|36.04|33.64|35.92|33.52|0
1652712960000|2022-05-16 14:56:00|36|33.6|35.86|33.46|36|33.6|35.86|33.46|0
1652712970000|2022-05-16 14:56:10|35.92|33.52|35.74|33.34|35.92|33.52|35.74|33.34|0
1652712980000|2022-05-16 14:56:20|35.73|33.33|36.13|33.73|36.19|33.79|35.73|33.33|0
1652712990000|2022-05-16 14:56:30|36.15|33.75|36|33.6|36.15|33.75|36|33.6|0
1652713000000|2022-05-16 14:56:40|35.96|33.56|35.96|33.56|35.96|33.56|35.96|33.56|0
1652713010000|2022-05-16 14:56:50|35.94|33.54|35.96|33.56|35.96|33.56|35.94|33.54|0
1652713020000|2022-05-16 14:57:00|36.08|33.68|35.98|33.58|36.08|33.68|35.94|33.54|0
1652713030000|2022-05-16 14:57:10|36|33.6|35.65|33.25|36|33.6|35.65|33.25|0
1652713040000|2022-05-16 14:57:20|35.61|33.21|35.88|33.48|35.88|33.48|35.61|33.21|0
1652713050000|2022-05-16 14:57:30|35.84|33.44|36|33.6|36.08|33.68|35.84|33.44|0
1652713060000|2022-05-16 14:57:40|36.12|33.72|36.12|33.72|36.19|33.79|36.12|33.72|0
1652713070000|2022-05-16 14:57:50|36.13|33.73|36.39|33.99|36.39|33.99|36.13|33.73|0
1652713080000|2022-05-16 14:58:00|36.43|34.03|36.19|33.79|36.43|34.03|36.19|33.79|0
1652713090000|2022-05-16 14:58:10|36.15|33.75|35.96|33.56|36.15|33.75|35.96|33.56|0
1652713100000|2022-05-16 14:58:20|35.84|33.44|35.65|33.25|35.84|33.44|35.65|33.25|0
1652713110000|2022-05-16 14:58:30|35.72|33.32|35.65|33.25|35.72|33.32|35.65|33.25|0
1652713120000|2022-05-16 14:58:40|35.49|33.09|35.43|33.03|35.57|33.17|35.41|33.01|0
1652713130000|2022-05-16 14:58:50|35.33|32.93|35.33|32.93|35.37|32.97|35.29|32.89|0
1652713140000|2022-05-16 14:59:00|35.35|32.95|35.56|33.16|35.6|33.2|35.35|32.95|0
1652713150000|2022-05-16 14:59:10|35.62|33.22|35.56|33.16|35.64|33.24|35.53|33.13|0
1652713160000|2022-05-16 14:59:20|35.64|33.24|35.53|33.13|35.68|33.28|35.53|33.13|0
1652713170000|2022-05-16 14:59:30|35.51|33.11|35.68|33.28|35.68|33.28|35.51|33.11|0
1652713180000|2022-05-16 14:59:40|35.6|33.2|35.53|33.13|35.6|33.2|35.53|33.13|0
1652713190000|2022-05-16 14:59:50|35.54|33.14|35.56|33.16|35.56|33.16|35.45|33.05|0
1652713200000|2022-05-16 15:00:00|35.22|32.82|35.14|32.74|35.22|32.82|35.06|32.66|0
1652713210000|2022-05-16 15:00:10|35.22|32.82|35.14|32.74|35.22|32.82|35.14|32.74|0
1652713220000|2022-05-16 15:00:20|35.06|32.66|35.14|32.74|35.22|32.82|35.06|32.66|0
1652713230000|2022-05-16 15:00:30|34.93|32.53|34.87|32.47|34.93|32.53|34.8|32.4|0
1652713240000|2022-05-16 15:00:40|34.91|32.51|34.95|32.55|35.02|32.62|34.91|32.51|0
1652713250000|2022-05-16 15:00:50|34.91|32.51|35.14|32.74|35.14|32.74|34.89|32.49|0
1652713260000|2022-05-16 15:01:00|35.37|32.97|35.45|33.05|35.45|33.05|35.37|32.97|0
1652713270000|2022-05-16 15:01:10|35.64|33.24|35.6|33.2|35.68|33.28|35.6|33.2|0
1652713280000|2022-05-16 15:01:20|35.53|33.13|35.6|33.2|35.6|33.2|35.53|33.13|0
1652713290000|2022-05-16 15:01:30|35.72|33.32|35.68|33.28|35.72|33.32|35.68|33.28|0
1652713300000|2022-05-16 15:01:40|35.56|33.16|35.56|33.16|35.56|33.16|35.49|33.09|0
1652713310000|2022-05-16 15:01:50|35.6|33.2|35.78|33.38|35.78|33.38|35.6|33.2|0
1652713320000|2022-05-16 15:02:00|35.8|33.4|35.84|33.44|35.87|33.47|35.8|33.4|0
1652713330000|2022-05-16 15:02:10|35.87|33.47|35.68|33.28|35.87|33.47|35.68|33.28|0
1652713340000|2022-05-16 15:02:20|35.7|33.3|35.8|33.4|35.8|33.4|35.62|33.22|0
1652713350000|2022-05-16 15:02:30|35.64|33.24|35.45|33.05|35.64|33.24|35.45|33.05|0
1652713360000|2022-05-16 15:02:40|35.37|32.97|35.49|33.09|35.49|33.09|35.35|32.95|0
1652713370000|2022-05-16 15:02:50|35.41|33.01|35.37|32.97|35.41|33.01|35.33|32.93|0
1652713380000|2022-05-16 15:03:00|35.1|32.7|35.37|32.97|35.37|32.97|35.1|32.7|0
1652713390000|2022-05-16 15:03:10|35.45|33.05|35.22|32.82|35.45|33.05|35.22|32.82|0
1652713400000|2022-05-16 15:03:20|35.35|32.95|35.29|32.89|35.37|32.97|35.29|32.89|0
1652713410000|2022-05-16 15:03:30|35.22|32.82|35.14|32.74|35.22|32.82|35.14|32.74|0
1652713420000|2022-05-16 15:03:40|35.22|32.82|35.23|32.83|35.23|32.83|35.14|32.74|0
1652713430000|2022-05-16 15:03:50|35.41|33.01|35.37|32.97|35.49|33.09|35.37|32.97|0
1652713440000|2022-05-16 15:04:00|35.49|33.09|35.41|33.01|35.54|33.14|35.41|33.01|0
1652713450000|2022-05-16 15:04:10|35.29|32.89|35.41|33.01|35.41|33.01|35.27|32.87|0
1652713460000|2022-05-16 15:04:20|35.45|33.05|35.68|33.28|35.68|33.28|35.45|33.05|0
1652713470000|2022-05-16 15:04:30|35.6|33.2|35.45|33.05|35.6|33.2|35.37|32.97|0
1652713480000|2022-05-16 15:04:40|35.41|33.01|35.49|33.09|35.52|33.12|35.41|33.01|0
1652713490000|2022-05-16 15:04:50|35.56|33.16|35.64|33.24|35.68|33.28|35.56|33.16|0
1652713500000|2022-05-16 15:05:00|35.5|33.1|35.64|33.24|35.64|33.24|35.5|33.1|0
1652713510000|2022-05-16 15:05:10|35.72|33.32|35.83|33.43|35.83|33.43|35.72|33.32|0
1652713520000|2022-05-16 15:05:20|35.91|33.51|35.95|33.55|35.95|33.55|35.91|33.51|0
1652713530000|2022-05-16 15:05:30|35.76|33.36|35.68|33.28|35.76|33.36|35.68|33.28|0
1652713540000|2022-05-16 15:05:40|35.76|33.36|35.66|33.26|35.76|33.36|35.62|33.22|0
1652713550000|2022-05-16 15:05:50|35.72|33.32|35.33|32.93|35.72|33.32|35.33|32.93|0
1652713560000|2022-05-16 15:06:00|35.29|32.89|35.06|32.66|35.29|32.89|35.06|32.66|0
1652713570000|2022-05-16 15:06:10|35.02|32.62|34.87|32.47|35.02|32.62|34.83|32.43|0
1652713580000|2022-05-16 15:06:20|34.98|32.58|35.06|32.66|35.18|32.78|34.98|32.58|0
1652713590000|2022-05-16 15:06:30|34.83|32.43|34.68|32.28|34.85|32.45|34.68|32.28|0
1652713600000|2022-05-16 15:06:40|34.72|32.32|34.83|32.43|34.83|32.43|34.72|32.32|0
1652713610000|2022-05-16 15:06:50|34.95|32.55|34.76|32.36|34.98|32.58|34.76|32.36|0
1652713620000|2022-05-16 15:07:00|34.64|32.24|34.64|32.24|34.64|32.24|34.64|32.24|0
1652713630000|2022-05-16 15:07:10|34.79|32.39|34.89|32.49|34.98|32.58|34.79|32.39|0
1652713640000|2022-05-16 15:07:20|34.91|32.51|34.98|32.58|34.98|32.58|34.91|32.51|0
1652713650000|2022-05-16 15:07:30|34.91|32.51|34.98|32.58|34.98|32.58|34.91|32.51|0
1652713660000|2022-05-16 15:07:40|35.1|32.7|35.25|32.85|35.25|32.85|35.1|32.7|0
1652713670000|2022-05-16 15:07:50|35.29|32.89|35.25|32.85|35.29|32.89|35.18|32.78|0
1652713680000|2022-05-16 15:08:00|35.18|32.78|35.41|33.01|35.41|33.01|35.18|32.78|0
1652713690000|2022-05-16 15:08:10|35.37|32.97|35.33|32.93|35.43|33.03|35.33|32.93|0
1652713700000|2022-05-16 15:08:20|35.27|32.87|35.29|32.89|35.29|32.89|35.27|32.87|0
1652713710000|2022-05-16 15:08:30|35.18|32.78|35.41|33.01|35.41|33.01|35.18|32.78|0
1652713720000|2022-05-16 15:08:40|35.37|32.97|35.16|32.76|35.37|32.97|35.16|32.76|0
1652713730000|2022-05-16 15:08:50|35.21|32.81|35.45|33.05|35.45|33.05|35.21|32.81|0
1652713740000|2022-05-16 15:09:00|35.37|32.97|35.52|33.12|35.52|33.12|35.37|32.97|0
1652713750000|2022-05-16 15:09:10|35.58|33.18|35.45|33.05|35.58|33.18|35.45|33.05|0
1652713760000|2022-05-16 15:09:20|35.39|32.99|35.64|33.24|35.64|33.24|35.39|32.99|0
1652713770000|2022-05-16 15:09:30|35.79|33.39|35.87|33.47|35.95|33.55|35.79|33.39|0
1652713780000|2022-05-16 15:09:40|35.91|33.51|36.11|33.71|36.11|33.71|35.91|33.51|0
1652713790000|2022-05-16 15:09:50|36.24|33.84|36.38|33.98|36.38|33.98|36.23|33.83|0
1652713800000|2022-05-16 15:10:00|36.11|33.71|36.19|33.79|36.19|33.79|36.03|33.63|0
1652713810000|2022-05-16 15:10:10|36.34|33.94|36.03|33.63|36.34|33.94|36.03|33.63|0
1652713820000|2022-05-16 15:10:20|35.95|33.55|36.19|33.79|36.34|33.94|35.95|33.55|0
1652713830000|2022-05-16 15:10:30|36.26|33.86|36.11|33.71|36.26|33.86|36.11|33.71|0
1652713840000|2022-05-16 15:10:40|36.15|33.75|36.34|33.94|36.34|33.94|36.15|33.75|0
1652713850000|2022-05-16 15:10:50|36.19|33.79|35.97|33.57|36.19|33.79|35.95|33.55|0
1652713860000|2022-05-16 15:11:00|36.03|33.63|36.11|33.71|36.11|33.71|36.03|33.63|0
1652713870000|2022-05-16 15:11:10|36.22|33.82|36.46|34.06|36.46|34.06|36.22|33.82|0
1652713880000|2022-05-16 15:11:20|36.34|33.94|36.46|34.06|36.46|34.06|36.3|33.9|0
1652713890000|2022-05-16 15:11:30|36.42|34.02|36.54|34.14|36.62|34.22|36.42|34.02|0
1652713900000|2022-05-16 15:11:40|36.46|34.06|36.42|34.02|36.46|34.06|36.42|34.02|0
1652713910000|2022-05-16 15:11:50|36.5|34.1|36.48|34.08|36.58|34.18|36.44|34.04|0
1652713920000|2022-05-16 15:12:00|36.54|34.14|36.62|34.22|36.62|34.22|36.54|34.14|0
1652713930000|2022-05-16 15:12:10|36.5|34.1|36.3|33.9|36.5|34.1|36.3|33.9|0
1652713940000|2022-05-16 15:12:20|36.38|33.98|36.3|33.9|36.38|33.98|36.3|33.9|0
1652713950000|2022-05-16 15:12:30|36.34|33.94|36.28|33.88|36.34|33.94|36.28|33.88|0
1652713960000|2022-05-16 15:12:40|36.15|33.75|36.22|33.82|36.26|33.86|36.15|33.75|0
1652713970000|2022-05-16 15:12:50|36.26|33.86|36.34|33.94|36.34|33.94|36.22|33.82|0
1652713980000|2022-05-16 15:13:00|36.46|34.06|36.7|34.3|36.7|34.3|36.46|34.06|0
1652713990000|2022-05-16 15:13:10|36.5|34.1|36.38|33.98|36.5|34.1|36.38|33.98|0
1652714000000|2022-05-16 15:13:20|36.34|33.94|36.22|33.82|36.34|33.94|36.22|33.82|0
1652714010000|2022-05-16 15:13:30|36.15|33.75|35.95|33.55|36.15|33.75|35.95|33.55|0
1652714020000|2022-05-16 15:13:40|35.91|33.51|35.79|33.39|35.91|33.51|35.79|33.39|0
1652714030000|2022-05-16 15:13:50|35.75|33.35|35.83|33.43|35.83|33.43|35.75|33.35|0
1652714040000|2022-05-16 15:14:00|35.89|33.49|36.15|33.75|36.15|33.75|35.89|33.49|0
1652714050000|2022-05-16 15:14:10|35.99|33.59|35.95|33.55|35.99|33.59|35.91|33.51|0
1652714060000|2022-05-16 15:14:20|36.07|33.67|36.15|33.75|36.15|33.75|36.07|33.67|0
1652714070000|2022-05-16 15:14:30|36.16|33.76|36.22|33.82|36.22|33.82|36.09|33.69|0
1652714080000|2022-05-16 15:14:40|36.2|33.8|36.11|33.71|36.2|33.8|36.11|33.71|0
1652714090000|2022-05-16 15:14:50|36.22|33.82|36.07|33.67|36.22|33.82|36.03|33.63|0
1652714100000|2022-05-16 15:15:00|35.99|33.59|36.07|33.67|36.11|33.71|35.99|33.59|0
1652714110000|2022-05-16 15:15:10|35.99|33.59|36.03|33.63|36.11|33.71|35.91|33.51|0
1652714120000|2022-05-16 15:15:20|36.01|33.61|36.18|33.78|36.18|33.78|35.95|33.55|0
1652714130000|2022-05-16 15:15:30|36.14|33.74|36.18|33.78|36.26|33.86|36.07|33.67|0
1652714140000|2022-05-16 15:15:40|36.14|33.74|36.26|33.86|36.26|33.86|36.14|33.74|0
1652714150000|2022-05-16 15:15:50|36.24|33.84|36.18|33.78|36.24|33.84|36.18|33.78|0
1652714160000|2022-05-16 15:16:00|36.26|33.86|36.54|34.14|36.54|34.14|36.26|33.86|0
1652714170000|2022-05-16 15:16:10|36.62|34.22|36.74|34.34|36.76|34.36|36.62|34.22|0
1652714180000|2022-05-16 15:16:20|36.7|34.3|36.9|34.5|36.9|34.5|36.7|34.3|0
1652714190000|2022-05-16 15:16:30|36.86|34.46|36.46|34.06|36.86|34.46|36.46|34.06|0
1652714200000|2022-05-16 15:16:40|36.58|34.18|36.62|34.22|36.62|34.22|36.46|34.06|0
1652714210000|2022-05-16 15:16:50|36.66|34.26|36.7|34.3|36.78|34.38|36.66|34.26|0
1652714220000|2022-05-16 15:17:00|36.82|34.42|36.86|34.46|36.86|34.46|36.74|34.34|0
1652714230000|2022-05-16 15:17:10|36.9|34.5|36.86|34.46|36.96|34.56|36.86|34.46|0
1652714240000|2022-05-16 15:17:20|36.9|34.5|36.9|34.5|36.98|34.58|36.9|34.5|0
1652714250000|2022-05-16 15:17:30|37|34.6|37.14|34.74|37.14|34.74|36.94|34.54|0
1652714260000|2022-05-16 15:17:40|37.26|34.86|37.42|35.02|37.42|35.02|37.26|34.86|0
1652714270000|2022-05-16 15:17:50|37.3|34.9|37.3|34.9|37.46|35.06|37.3|34.9|0
1652714280000|2022-05-16 15:18:00|37.36|34.96|37.18|34.78|37.36|34.96|37.18|34.78|0
1652714290000|2022-05-16 15:18:10|37.22|34.82|37.22|34.82|37.26|34.86|37.22|34.82|0
1652714300000|2022-05-16 15:18:20|37.06|34.66|37.1|34.7|37.18|34.78|37.06|34.66|0
1652714310000|2022-05-16 15:18:30|37.18|34.78|37.22|34.82|37.22|34.82|37.18|34.78|0
1652714320000|2022-05-16 15:18:40|37.18|34.78|37.22|34.82|37.22|34.82|37.18|34.78|0
1652714330000|2022-05-16 15:18:50|37.06|34.66|37.22|34.82|37.22|34.82|37.06|34.66|0
1652714340000|2022-05-16 15:19:00|37.14|34.74|37.1|34.7|37.26|34.86|37.1|34.7|0
1652714350000|2022-05-16 15:19:10|37.02|34.62|36.82|34.42|37.02|34.62|36.82|34.42|0
1652714360000|2022-05-16 15:19:20|36.9|34.5|36.86|34.46|36.9|34.5|36.78|34.38|0
1652714370000|2022-05-16 15:19:30|36.82|34.42|36.82|34.42|36.82|34.42|36.74|34.34|0
1652714380000|2022-05-16 15:19:40|36.86|34.46|36.94|34.54|36.98|34.58|36.86|34.46|0
1652714390000|2022-05-16 15:19:50|36.86|34.46|36.82|34.42|36.86|34.46|36.78|34.38|0
1652714400000|2022-05-16 15:20:00|36.86|34.46|36.54|34.14|36.86|34.46|36.54|34.14|0
1652714410000|2022-05-16 15:20:10|36.46|34.06|36.34|33.94|36.46|34.06|36.3|33.9|0
1652714420000|2022-05-16 15:20:20|36.42|34.02|36.38|33.98|36.46|34.06|36.38|33.98|0
1652714430000|2022-05-16 15:20:30|36.34|33.94|36.3|33.9|36.34|33.94|36.3|33.9|0
1652714440000|2022-05-16 15:20:40|36.14|33.74|36.1|33.7|36.14|33.74|36.06|33.66|0
1652714450000|2022-05-16 15:20:50|36.26|33.86|36.14|33.74|36.3|33.9|36.14|33.74|0
1652714460000|2022-05-16 15:21:00|36.06|33.66|35.91|33.51|36.06|33.66|35.91|33.51|0
1652714470000|2022-05-16 15:21:10|35.99|33.59|36.18|33.78|36.18|33.78|35.95|33.55|0
1652714480000|2022-05-16 15:21:20|36.14|33.74|36.14|33.74|36.18|33.78|36.14|33.74|0
1652714490000|2022-05-16 15:21:30|36.06|33.66|36.06|33.66|36.06|33.66|36.03|33.63|0
1652714500000|2022-05-16 15:21:40|35.95|33.55|36.1|33.7|36.1|33.7|35.95|33.55|0
1652714510000|2022-05-16 15:21:50|36.22|33.82|36.42|34.02|36.42|34.02|36.22|33.82|0
1652714520000|2022-05-16 15:22:00|36.26|33.86|36.34|33.94|36.34|33.94|36.22|33.82|0
1652714530000|2022-05-16 15:22:10|36.22|33.82|36.14|33.74|36.26|33.86|36.14|33.74|0
1652714540000|2022-05-16 15:22:20|36.22|33.82|36.34|33.94|36.38|33.98|36.22|33.82|0
1652714550000|2022-05-16 15:22:30|36.38|33.98|36.42|34.02|36.42|34.02|36.38|33.98|0
1652714560000|2022-05-16 15:22:40|36.46|34.06|36.5|34.1|36.5|34.1|36.42|34.02|0
1652714570000|2022-05-16 15:22:50|36.7|34.3|36.83|34.43|36.83|34.43|36.7|34.3|0
1652714580000|2022-05-16 15:23:00|36.82|34.42|36.5|34.1|36.82|34.42|36.5|34.1|0
1652714590000|2022-05-16 15:23:10|36.54|34.14|36.44|34.04|36.54|34.14|36.42|34.02|0
1652714600000|2022-05-16 15:23:20|36.28|33.88|36.34|33.94|36.38|33.98|36.28|33.88|0
1652714610000|2022-05-16 15:23:30|36.5|34.1|36.54|34.14|36.54|34.14|36.42|34.02|0
1652714620000|2022-05-16 15:23:40|36.66|34.26|36.62|34.22|36.7|34.3|36.62|34.22|0
1652714630000|2022-05-16 15:23:50|36.48|34.08|36.42|34.02|36.48|34.08|36.42|34.02|0
1652714640000|2022-05-16 15:24:00|36.34|33.94|36.38|33.98|36.44|34.04|36.34|33.94|0
1652714650000|2022-05-16 15:24:10|36.3|33.9|36.34|33.94|36.46|34.06|36.3|33.9|0
1652714660000|2022-05-16 15:24:20|36.3|33.9|36.46|34.06|36.46|34.06|36.3|33.9|0
1652714670000|2022-05-16 15:24:30|36.54|34.14|36.42|34.02|36.54|34.14|36.42|34.02|0
1652714680000|2022-05-16 15:24:40|36.52|34.12|36.56|34.16|36.62|34.22|36.52|34.12|0
1652714690000|2022-05-16 15:24:50|36.66|34.26|36.5|34.1|36.7|34.3|36.5|34.1|0
1652714700000|2022-05-16 15:25:00|36.48|34.08|36.38|33.98|36.48|34.08|36.3|33.9|0
1652714710000|2022-05-16 15:25:10|36.42|34.02|36.54|34.14|36.54|34.14|36.42|34.02|0
1652714720000|2022-05-16 15:25:20|36.5|34.1|36.36|33.96|36.5|34.1|36.36|33.96|0
1652714730000|2022-05-16 15:25:30|36.34|33.94|36.18|33.78|36.34|33.94|36.14|33.74|0
1652714740000|2022-05-16 15:25:40|36.14|33.74|36.1|33.7|36.14|33.74|36.06|33.66|0
1652714750000|2022-05-16 15:25:50|36.06|33.66|36.02|33.62|36.06|33.66|36.02|33.62|0
1652714760000|2022-05-16 15:26:00|36.06|33.66|36.3|33.9|36.34|33.94|36.06|33.66|0
1652714770000|2022-05-16 15:26:10|36.18|33.78|36.1|33.7|36.22|33.82|36.1|33.7|0
1652714780000|2022-05-16 15:26:20|36.22|33.82|36.26|33.86|36.26|33.86|36.22|33.82|0
1652714790000|2022-05-16 15:26:30|36.22|33.82|36.34|33.94|36.34|33.94|36.22|33.82|0
1652714800000|2022-05-16 15:26:40|36.46|34.06|36.5|34.1|36.54|34.14|36.46|34.06|0
1652714810000|2022-05-16 15:26:50|36.46|34.06|36.34|33.94|36.46|34.06|36.26|33.86|0
1652714820000|2022-05-16 15:27:00|36.38|33.98|36.34|33.94|36.38|33.98|36.26|33.86|0
1652714830000|2022-05-16 15:27:10|36.02|33.62|35.98|33.58|36.1|33.7|35.95|33.55|0
1652714840000|2022-05-16 15:27:20|35.95|33.55|36|33.6|36|33.6|35.87|33.47|0
1652714850000|2022-05-16 15:27:30|36.14|33.74|36.3|33.9|36.3|33.9|36.14|33.74|0
1652714860000|2022-05-16 15:27:40|36.38|33.98|36.58|34.18|36.58|34.18|36.38|33.98|0
1652714870000|2022-05-16 15:27:50|36.61|34.21|36.28|33.88|36.61|34.21|36.28|33.88|0
1652714880000|2022-05-16 15:28:00|36.22|33.82|36.18|33.78|36.26|33.86|36.18|33.78|0
1652714890000|2022-05-16 15:28:10|36.26|33.86|36.26|33.86|36.34|33.94|36.22|33.82|0
1652714900000|2022-05-16 15:28:20|36.28|33.88|36.12|33.72|36.28|33.88|36.12|33.72|0
1652714910000|2022-05-16 15:28:30|36.04|33.64|35.96|33.56|36.1|33.7|35.96|33.56|0
1652714920000|2022-05-16 15:28:40|35.95|33.55|36.06|33.66|36.06|33.66|35.95|33.55|0
1652714930000|2022-05-16 15:28:50|36.02|33.62|35.91|33.51|36.02|33.62|35.91|33.51|0
1652714940000|2022-05-16 15:29:00|35.92|33.52|36.22|33.82|36.22|33.82|35.92|33.52|0
1652714950000|2022-05-16 15:29:10|36.18|33.78|36.22|33.82|36.22|33.82|36.06|33.66|0
1652714960000|2022-05-16 15:29:20|36.34|33.94|36.14|33.74|36.34|33.94|36.14|33.74|0
1652714970000|2022-05-16 15:29:30|36.18|33.78|36.38|33.98|36.38|33.98|36.18|33.78|0
1652714980000|2022-05-16 15:29:40|36.3|33.9|36.42|34.02|36.42|34.02|36.3|33.9|0
1652714990000|2022-05-16 15:29:50|36.5|34.1|36.46|34.06|36.5|34.1|36.42|34.02|0
1652715000000|2022-05-16 15:30:00|36.34|33.94|36.53|34.13|36.53|34.13|36.32|33.92|0
1652715010000|2022-05-16 15:30:10|36.5|34.1|36.26|33.86|36.5|34.1|36.26|33.86|0
1652715020000|2022-05-16 15:30:20|36.18|33.78|36.18|33.78|36.18|33.78|35.98|33.58|0
1652715030000|2022-05-16 15:30:30|36.22|33.82|36.46|34.06|36.46|34.06|36.22|33.82|0
1652715040000|2022-05-16 15:30:40|36.34|33.94|36.14|33.74|36.34|33.94|36.14|33.74|0
1652715050000|2022-05-16 15:30:50|36.1|33.7|36.38|33.98|36.38|33.98|36.1|33.7|0
1652715060000|2022-05-16 15:31:00|36.42|34.02|36.46|34.06|36.61|34.21|36.42|34.02|0
1652715070000|2022-05-16 15:31:10|36.36|33.96|36.34|33.94|36.46|34.06|36.3|33.9|0
1652715080000|2022-05-16 15:31:20|36.3|33.9|36.51|34.11|36.51|34.11|36.28|33.88|0
1652715090000|2022-05-16 15:31:30|36.53|34.13|36.53|34.13|36.53|34.13|36.53|34.13|0
1652715100000|2022-05-16 15:31:40|36.61|34.21|36.57|34.17|36.65|34.25|36.57|34.17|0
1652715110000|2022-05-16 15:31:50|36.47|34.07|36.42|34.02|36.47|34.07|36.38|33.98|0
1652715120000|2022-05-16 15:32:00|36.46|34.06|36.42|34.02|36.46|34.06|36.26|33.86|0
1652715130000|2022-05-16 15:32:10|36.46|34.06|36.38|33.98|36.46|34.06|36.34|33.94|0
1652715140000|2022-05-16 15:32:20|36.34|33.94|36.1|33.7|36.34|33.94|36.1|33.7|0
1652715150000|2022-05-16 15:32:30|36.22|33.82|36.02|33.62|36.22|33.82|35.98|33.58|0
1652715160000|2022-05-16 15:32:40|35.87|33.47|35.83|33.43|35.87|33.47|35.77|33.37|0
1652715170000|2022-05-16 15:32:50|35.87|33.47|35.52|33.12|35.87|33.47|35.52|33.12|0
1652715180000|2022-05-16 15:33:00|35.48|33.08|35.94|33.54|35.94|33.54|35.48|33.08|0
1652715190000|2022-05-16 15:33:10|35.9|33.5|36.26|33.86|36.26|33.86|35.9|33.5|0
1652715200000|2022-05-16 15:33:20|36.38|33.98|36.61|34.21|36.61|34.21|36.38|33.98|0
1652715210000|2022-05-16 15:33:30|36.65|34.25|36.61|34.21|36.65|34.25|36.53|34.13|0
1652715220000|2022-05-16 15:33:40|36.73|34.33|36.69|34.29|36.73|34.33|36.69|34.29|0
1652715230000|2022-05-16 15:33:50|36.59|34.19|36.34|33.94|36.71|34.31|36.34|33.94|0
1652715240000|2022-05-16 15:34:00|36.38|33.98|36.39|33.99|36.49|34.09|36.38|33.98|0
1652715250000|2022-05-16 15:34:10|36.3|33.9|36.18|33.78|36.3|33.9|36.14|33.74|0
1652715260000|2022-05-16 15:34:20|36.14|33.74|36.34|33.94|36.34|33.94|36.14|33.74|0
1652715270000|2022-05-16 15:34:30|36.45|34.05|36.41|34.01|36.45|34.05|36.34|33.94|0
1652715280000|2022-05-16 15:34:40|36.49|34.09|36.65|34.25|36.65|34.25|36.49|34.09|0
1652715290000|2022-05-16 15:34:50|36.81|34.41|36.97|34.57|36.97|34.57|36.81|34.41|0
1652715300000|2022-05-16 15:35:00|37.25|34.85|37.09|34.69|37.25|34.85|37.05|34.65|0
1652715310000|2022-05-16 15:35:10|36.89|34.49|36.85|34.45|36.89|34.49|36.77|34.37|0
1652715320000|2022-05-16 15:35:20|36.81|34.41|36.77|34.37|36.81|34.41|36.73|34.33|0
1652715330000|2022-05-16 15:35:30|36.65|34.25|36.45|34.05|36.65|34.25|36.45|34.05|0
1652715340000|2022-05-16 15:35:40|36.41|34.01|36.06|33.66|36.41|34.01|36.06|33.66|0
1652715350000|2022-05-16 15:35:50|36.02|33.62|35.83|33.43|36.02|33.62|35.79|33.39|0
1652715360000|2022-05-16 15:36:00|35.51|33.11|35.17|32.77|35.51|33.11|35.17|32.77|0
1652715370000|2022-05-16 15:36:10|35.09|32.69|35.24|32.84|35.24|32.84|35.09|32.69|0
1652715380000|2022-05-16 15:36:20|35.32|32.92|35.44|33.04|35.51|33.11|35.32|32.92|0
1652715390000|2022-05-16 15:36:30|35.4|33|35.4|33|35.55|33.15|35.4|33|0
1652715400000|2022-05-16 15:36:40|35.59|33.19|35.67|33.27|35.67|33.27|35.59|33.19|0
1652715410000|2022-05-16 15:36:50|35.83|33.43|35.75|33.35|35.94|33.54|35.75|33.35|0
1652715420000|2022-05-16 15:37:00|35.98|33.58|35.92|33.52|36.02|33.62|35.92|33.52|0
1652715430000|2022-05-16 15:37:10|35.94|33.54|36.14|33.74|36.14|33.74|35.94|33.54|0
1652715440000|2022-05-16 15:37:20|36.3|33.9|36.22|33.82|36.3|33.9|36.22|33.82|0
1652715450000|2022-05-16 15:37:30|36.18|33.78|36.22|33.82|36.22|33.82|36.14|33.74|0
1652715460000|2022-05-16 15:37:40|36.06|33.66|36.33|33.93|36.33|33.93|36.06|33.66|0
1652715470000|2022-05-16 15:37:50|36.45|34.05|36.3|33.9|36.45|34.05|36.3|33.9|0
1652715480000|2022-05-16 15:38:00|36.26|33.86|36.26|33.86|36.3|33.9|36.22|33.82|0
1652715490000|2022-05-16 15:38:10|36.3|33.9|36.24|33.84|36.37|33.97|36.24|33.84|0
1652715500000|2022-05-16 15:38:20|36.41|34.01|36.37|33.97|36.41|34.01|36.37|33.97|0
1652715510000|2022-05-16 15:38:30|36.61|34.21|36.65|34.25|36.65|34.25|36.61|34.21|0
1652715520000|2022-05-16 15:38:40|36.69|34.29|37.05|34.65|37.05|34.65|36.69|34.29|0
1652715530000|2022-05-16 15:38:50|37.09|34.69|37.05|34.65|37.25|34.85|37.05|34.65|0
1652715540000|2022-05-16 15:39:00|36.93|34.53|36.81|34.41|36.93|34.53|36.81|34.41|0
1652715550000|2022-05-16 15:39:10|36.93|34.53|37.17|34.77|37.17|34.77|36.89|34.49|0
1652715560000|2022-05-16 15:39:20|37.21|34.81|37.63|35.23|37.63|35.23|37.21|34.81|0
1652715570000|2022-05-16 15:39:30|37.61|35.21|37.69|35.29|37.69|35.29|37.57|35.17|0
1652715580000|2022-05-16 15:39:40|37.61|35.21|37.33|34.93|37.61|35.21|37.33|34.93|0
1652715590000|2022-05-16 15:39:50|37.35|34.95|37.45|35.05|37.57|35.17|37.35|34.95|0
1652715600000|2022-05-16 15:40:00|37.65|35.25|37.33|34.93|37.65|35.25|37.25|34.85|0
1652715610000|2022-05-16 15:40:10|37.21|34.81|37.09|34.69|37.21|34.81|36.97|34.57|0
1652715620000|2022-05-16 15:40:20|37.13|34.73|37.15|34.75|37.29|34.89|37.13|34.73|0
1652715630000|2022-05-16 15:40:30|37.17|34.77|37.17|34.77|37.25|34.85|37.09|34.69|0
1652715640000|2022-05-16 15:40:40|37.05|34.65|37.05|34.65|37.13|34.73|37.03|34.63|0
1652715650000|2022-05-16 15:40:50|37.01|34.61|36.93|34.53|37.01|34.61|36.89|34.49|0
1652715660000|2022-05-16 15:41:00|37.01|34.61|37.17|34.77|37.17|34.77|37.01|34.61|0
1652715670000|2022-05-16 15:41:10|37.23|34.83|37.05|34.65|37.25|34.85|37.05|34.65|0
1652715680000|2022-05-16 15:41:20|36.97|34.57|36.85|34.45|36.97|34.57|36.85|34.45|0
1652715690000|2022-05-16 15:41:30|36.93|34.53|36.97|34.57|36.97|34.57|36.89|34.49|0
1652715700000|2022-05-16 15:41:40|36.89|34.49|36.81|34.41|36.89|34.49|36.81|34.41|0
1652715710000|2022-05-16 15:41:50|36.73|34.33|36.61|34.21|36.73|34.33|36.49|34.09|0
1652715720000|2022-05-16 15:42:00|36.53|34.13|36.89|34.49|36.89|34.49|36.53|34.13|0
1652715730000|2022-05-16 15:42:10|36.69|34.29|36.65|34.25|36.77|34.37|36.65|34.25|0
1652715740000|2022-05-16 15:42:20|36.61|34.21|36.45|34.05|36.61|34.21|36.33|33.93|0
1652715750000|2022-05-16 15:42:30|36.49|34.09|36.57|34.17|36.57|34.17|36.49|34.09|0
1652715760000|2022-05-16 15:42:40|36.53|34.13|36.69|34.29|36.75|34.35|36.53|34.13|0
1652715770000|2022-05-16 15:42:50|36.73|34.33|36.81|34.41|36.85|34.45|36.73|34.33|0
1652715780000|2022-05-16 15:43:00|36.77|34.37|36.77|34.37|36.79|34.39|36.77|34.37|0
1652715790000|2022-05-16 15:43:10|36.85|34.45|36.97|34.57|36.97|34.57|36.77|34.37|0
1652715800000|2022-05-16 15:43:20|37.01|34.61|37.05|34.65|37.05|34.65|36.89|34.49|0
1652715810000|2022-05-16 15:43:30|37.25|34.85|37.33|34.93|37.33|34.93|37.17|34.77|0
1652715820000|2022-05-16 15:43:40|37.41|35.01|37.45|35.05|37.45|35.05|37.41|35.01|0
1652715830000|2022-05-16 15:43:50|37.41|35.01|37.17|34.77|37.45|35.05|37.17|34.77|0
1652715840000|2022-05-16 15:44:00|37.21|34.81|37.29|34.89|37.33|34.93|37.17|34.77|0
1652715850000|2022-05-16 15:44:10|37.27|34.87|37.21|34.81|37.29|34.89|37.21|34.81|0
1652715860000|2022-05-16 15:44:20|37.29|34.89|37.45|35.05|37.45|35.05|37.29|34.89|0
1652715870000|2022-05-16 15:44:30|37.53|35.13|37.69|35.29|37.69|35.29|37.53|35.13|0
1652715880000|2022-05-16 15:44:40|37.9|35.5|38.26|35.86|38.26|35.86|37.9|35.5|0
1652715890000|2022-05-16 15:44:50|38.18|35.78|38.64|36.24|38.64|36.24|38.02|35.62|0
1652715900000|2022-05-16 15:45:00|38.59|36.19|38.31|35.91|38.59|36.19|38.31|35.91|0
1652715910000|2022-05-16 15:45:10|38.59|36.19|38.59|36.19|38.68|36.28|38.55|36.15|0
1652715920000|2022-05-16 15:45:20|38.7|36.3|38.51|36.11|38.7|36.3|38.45|36.05|0
1652715930000|2022-05-16 15:45:30|38.55|36.15|38.55|36.15|38.64|36.24|38.55|36.15|0
1652715940000|2022-05-16 15:45:40|38.51|36.11|38.47|36.07|38.51|36.11|38.43|36.03|0
1652715950000|2022-05-16 15:45:50|38.39|35.99|38.43|36.03|38.43|36.03|38.37|35.97|0
1652715960000|2022-05-16 15:46:00|38.47|36.07|38.24|35.84|38.47|36.07|38.18|35.78|0
1652715970000|2022-05-16 15:46:10|38.26|35.86|38.41|36.01|38.41|36.01|38.26|35.86|0
1652715980000|2022-05-16 15:46:20|38.47|36.07|38.59|36.19|38.59|36.19|38.47|36.07|0
1652715990000|2022-05-16 15:46:30|38.68|36.28|38.68|36.28|38.68|36.28|38.68|36.28|0
1652716000000|2022-05-16 15:46:40|38.51|36.11|38.59|36.19|38.59|36.19|38.51|36.11|0
1652716010000|2022-05-16 15:46:50|38.63|36.23|38.68|36.28|38.68|36.28|38.63|36.23|0
1652716020000|2022-05-16 15:47:00|38.72|36.32|38.93|36.53|38.93|36.53|38.63|36.23|0
1652716030000|2022-05-16 15:47:10|38.76|36.36|38.59|36.19|38.8|36.4|38.59|36.19|0
1652716040000|2022-05-16 15:47:20|38.74|36.34|38.63|36.23|38.76|36.36|38.63|36.23|0
1652716050000|2022-05-16 15:47:30|38.55|36.15|38.8|36.4|38.8|36.4|38.55|36.15|0
1652716060000|2022-05-16 15:47:40|38.88|36.48|39.01|36.61|39.01|36.61|38.88|36.48|0
1652716070000|2022-05-16 15:47:50|38.88|36.48|38.88|36.48|38.93|36.53|38.8|36.4|0
1652716080000|2022-05-16 15:48:00|38.93|36.53|38.93|36.53|38.93|36.53|38.8|36.4|0
1652716090000|2022-05-16 15:48:10|39.01|36.61|39.09|36.69|39.09|36.69|39.01|36.61|0
1652716100000|2022-05-16 15:48:20|38.97|36.57|38.88|36.48|38.97|36.57|38.88|36.48|0
1652716110000|2022-05-16 15:48:30|38.97|36.57|39.09|36.69|39.09|36.69|38.97|36.57|0
1652716120000|2022-05-16 15:48:40|39.05|36.65|39.09|36.69|39.09|36.69|39.05|36.65|0
1652716130000|2022-05-16 15:48:50|39.05|36.65|39.01|36.61|39.07|36.67|38.97|36.57|0
1652716140000|2022-05-16 15:49:00|39.09|36.69|39.05|36.65|39.09|36.69|39.05|36.65|0
1652716150000|2022-05-16 15:49:10|39.07|36.67|39.05|36.65|39.07|36.67|39.05|36.65|0
1652716160000|2022-05-16 15:49:20|39.09|36.69|39.05|36.65|39.09|36.69|39.05|36.65|0
1652716170000|2022-05-16 15:49:30|39.09|36.69|39.09|36.69|39.09|36.69|39.05|36.65|0
1652716180000|2022-05-16 15:49:40|39.05|36.65|39.09|36.69|39.09|36.69|39.01|36.61|0
1652716190000|2022-05-16 15:49:50|39.01|36.61|39.17|36.77|39.17|36.77|39.01|36.61|0
1652716200000|2022-05-16 15:50:00|39.09|36.69|39.22|36.82|39.22|36.82|39.09|36.69|0
1652716210000|2022-05-16 15:50:10|39.3|36.9|39.99|37.59|40.2|37.8|39.3|36.9|0
1652716220000|2022-05-16 15:50:20|40.12|37.72|39.4|37|40.16|37.76|39.4|37|0
1652716230000|2022-05-16 15:50:30|39.49|37.09|39.36|36.96|39.49|37.09|39.36|36.96|0
1652716240000|2022-05-16 15:50:40|39.32|36.92|39.07|36.67|39.32|36.92|39.07|36.67|0
1652716250000|2022-05-16 15:50:50|39.03|36.63|38.2|35.8|39.03|36.63|38.2|35.8|0
1652716260000|2022-05-16 15:51:00|38.37|35.97|38.49|36.09|38.53|36.13|38.37|35.97|0
1652716270000|2022-05-16 15:51:10|38.66|36.26|38.82|36.42|38.82|36.42|38.66|36.26|0
1652716280000|2022-05-16 15:51:20|38.74|36.34|39.07|36.67|39.11|36.71|38.74|36.34|0
1652716290000|2022-05-16 15:51:30|39.15|36.75|39.11|36.71|39.15|36.75|39.07|36.67|0
1652716300000|2022-05-16 15:51:40|39.15|36.75|39.11|36.71|39.15|36.75|39.03|36.63|0
1652716310000|2022-05-16 15:51:50|39.07|36.67|39.03|36.63|39.07|36.67|38.99|36.59|0
1652716320000|2022-05-16 15:52:00|39.28|36.88|39.15|36.75|39.28|36.88|39.15|36.75|0
1652716330000|2022-05-16 15:52:10|39.24|36.84|39.24|36.84|39.24|36.84|39.15|36.75|0
1652716340000|2022-05-16 15:52:20|39.57|37.17|39.45|37.05|39.57|37.17|39.45|37.05|0
1652716350000|2022-05-16 15:52:30|39.49|37.09|39.62|37.22|39.62|37.22|39.49|37.09|0
1652716360000|2022-05-16 15:52:40|39.57|37.17|39.57|37.17|39.66|37.26|39.57|37.17|0
1652716370000|2022-05-16 15:52:50|39.53|37.13|39.41|37.01|39.53|37.13|39.28|36.88|0
1652716380000|2022-05-16 15:53:00|39.45|37.05|39.28|36.88|39.45|37.05|39.28|36.88|0
1652716390000|2022-05-16 15:53:10|39.2|36.8|39.15|36.75|39.26|36.86|39.15|36.75|0
1652716400000|2022-05-16 15:53:20|39.07|36.67|39.15|36.75|39.22|36.82|39.07|36.67|0
1652716410000|2022-05-16 15:53:30|39.28|36.88|39.36|36.96|39.41|37.01|39.28|36.88|0
1652716420000|2022-05-16 15:53:40|39.24|36.84|39.2|36.8|39.24|36.84|39.2|36.8|0
1652716430000|2022-05-16 15:53:50|39.36|36.96|39.41|37.01|39.41|37.01|39.36|36.96|0
1652716440000|2022-05-16 15:54:00|39.49|37.09|39.66|37.26|39.66|37.26|39.49|37.09|0
1652716450000|2022-05-16 15:54:10|39.7|37.3|39.74|37.34|39.74|37.34|39.62|37.22|0
1652716460000|2022-05-16 15:54:20|39.91|37.51|39.83|37.43|39.91|37.51|39.79|37.39|0
1652716470000|2022-05-16 15:54:30|39.68|37.28|39.7|37.3|39.74|37.34|39.62|37.22|0
1652716480000|2022-05-16 15:54:40|39.76|37.36|39.83|37.43|39.83|37.43|39.74|37.34|0
1652716490000|2022-05-16 15:54:50|39.85|37.45|39.91|37.51|40|37.6|39.85|37.45|0
1652716500000|2022-05-16 15:55:00|40|37.6|40.04|37.64|40.08|37.68|40|37.6|0
1652716510000|2022-05-16 15:55:10|40.17|37.77|40.13|37.73|40.23|37.83|40.13|37.73|0
1652716520000|2022-05-16 15:55:20|40.21|37.81|40.04|37.64|40.21|37.81|40.04|37.64|0
1652716530000|2022-05-16 15:55:30|40|37.6|40|37.6|40.04|37.64|39.96|37.56|0
1652716540000|2022-05-16 15:55:40|40.08|37.68|40.13|37.73|40.13|37.73|40.06|37.66|0
1652716550000|2022-05-16 15:55:50|40.21|37.81|40.13|37.73|40.21|37.81|40.13|37.73|0
1652716560000|2022-05-16 15:56:00|40.34|37.94|40.25|37.85|40.38|37.98|40.21|37.81|0
1652716570000|2022-05-16 15:56:10|40.21|37.81|40.04|37.64|40.21|37.81|40.04|37.64|0
1652716580000|2022-05-16 15:56:20|39.91|37.51|39.87|37.47|39.91|37.51|39.83|37.43|0
1652716590000|2022-05-16 15:56:30|39.89|37.49|39.79|37.39|39.89|37.49|39.79|37.39|0
1652716600000|2022-05-16 15:56:40|39.66|37.26|39.7|37.3|39.7|37.3|39.62|37.22|0
1652716610000|2022-05-16 15:56:50|39.62|37.22|39.83|37.43|39.83|37.43|39.62|37.22|0
1652716620000|2022-05-16 15:57:00|39.87|37.47|40.08|37.68|40.08|37.68|39.87|37.47|0
1652716630000|2022-05-16 15:57:10|39.91|37.51|39.78|37.38|39.91|37.51|39.78|37.38|0
1652716640000|2022-05-16 15:57:20|39.74|37.34|39.7|37.3|39.74|37.34|39.68|37.28|0
1652716650000|2022-05-16 15:57:30|39.78|37.38|39.78|37.38|39.78|37.38|39.7|37.3|0
1652716660000|2022-05-16 15:57:40|39.74|37.34|39.78|37.38|39.83|37.43|39.7|37.3|0
1652716670000|2022-05-16 15:57:50|39.83|37.43|39.91|37.51|39.91|37.51|39.83|37.43|0
1652716680000|2022-05-16 15:58:00|40|37.6|39.91|37.51|40.04|37.64|39.91|37.51|0
1652716690000|2022-05-16 15:58:10|39.87|37.47|39.87|37.47|39.93|37.53|39.87|37.47|0
1652716700000|2022-05-16 15:58:20|39.91|37.51|39.91|37.51|39.95|37.55|39.91|37.51|0
1652716710000|2022-05-16 15:58:30|39.87|37.47|39.78|37.38|39.87|37.47|39.78|37.38|0
1652716720000|2022-05-16 15:58:40|39.74|37.34|39.83|37.43|39.91|37.51|39.74|37.34|0
1652716730000|2022-05-16 15:58:50|39.78|37.38|39.74|37.34|39.78|37.38|39.7|37.3|0
1652716740000|2022-05-16 15:59:00|39.78|37.38|39.7|37.3|39.78|37.38|39.7|37.3|0
1652716750000|2022-05-16 15:59:10|39.66|37.26|39.78|37.38|39.78|37.38|39.66|37.26|0
1652716760000|2022-05-16 15:59:20|39.83|37.43|40.04|37.64|40.04|37.64|39.83|37.43|0
1652716770000|2022-05-16 15:59:30|39.95|37.55|39.95|37.55|39.95|37.55|39.95|37.55|0
1652716780000|2022-05-16 15:59:40|39.87|37.47|39.74|37.34|39.87|37.47|39.7|37.3|0
1652716790000|2022-05-16 15:59:50|39.7|37.3|39.95|37.55|39.95|37.55|39.7|37.3|0
1652716800000|2022-05-16 16:00:00|40.08|37.68|39.78|37.38|40.08|37.68|39.74|37.34|0
1652716810000|2022-05-16 16:00:10|39.74|37.34|40|37.6|40|37.6|39.74|37.34|0
1652716820000|2022-05-16 16:00:20|39.91|37.51|40|37.6|40|37.6|39.87|37.47|0
1652716830000|2022-05-16 16:00:30|40.08|37.68|39.91|37.51|40.12|37.72|39.91|37.51|0
1652716840000|2022-05-16 16:00:40|39.95|37.55|39.91|37.51|39.95|37.55|39.83|37.43|0
1652716850000|2022-05-16 16:00:50|39.95|37.55|39.78|37.38|39.95|37.55|39.78|37.38|0
1652716860000|2022-05-16 16:01:00|39.68|37.28|39.74|37.34|39.78|37.38|39.68|37.28|0
1652716870000|2022-05-16 16:01:10|39.72|37.32|40.04|37.64|40.04|37.64|39.72|37.32|0
1652716880000|2022-05-16 16:01:20|40|37.6|39.91|37.51|40|37.6|39.91|37.51|0
1652716890000|2022-05-16 16:01:30|39.87|37.47|39.83|37.43|39.87|37.47|39.83|37.43|0
1652716900000|2022-05-16 16:01:40|39.95|37.55|39.95|37.55|39.95|37.55|39.74|37.34|0
1652716910000|2022-05-16 16:01:50|40.04|37.64|40.29|37.89|40.29|37.89|40.04|37.64|0
1652716920000|2022-05-16 16:02:00|40.42|38.02|40.4|38|40.47|38.07|40.4|38|0
1652716930000|2022-05-16 16:02:10|40.29|37.89|40.38|37.98|40.38|37.98|40.17|37.77|0
1652716940000|2022-05-16 16:02:20|40.47|38.07|40.47|38.07|40.55|38.15|40.47|38.07|0
1652716950000|2022-05-16 16:02:30|40.38|37.98|40.29|37.89|40.38|37.98|40.25|37.85|0
1652716960000|2022-05-16 16:02:40|40.25|37.85|40.25|37.85|40.25|37.85|40.17|37.77|0
1652716970000|2022-05-16 16:02:50|40.21|37.81|40.21|37.81|40.29|37.89|40.21|37.81|0
1652716980000|2022-05-16 16:03:00|40.29|37.89|40.51|38.11|40.51|38.11|40.29|37.89|0
1652716990000|2022-05-16 16:03:10|40.64|38.24|40.68|38.28|40.68|38.28|40.55|38.15|0
1652717000000|2022-05-16 16:03:20|40.59|38.19|40.42|38.02|40.59|38.19|40.42|38.02|0
1652717010000|2022-05-16 16:03:30|40.47|38.07|40.55|38.15|40.59|38.19|40.47|38.07|0
1652717020000|2022-05-16 16:03:40|40.42|38.02|40.59|38.19|40.59|38.19|40.42|38.02|0
1652717030000|2022-05-16 16:03:50|40.68|38.28|40.64|38.24|40.77|38.37|40.64|38.24|0
1652717040000|2022-05-16 16:04:00|40.77|38.37|40.94|38.54|40.94|38.54|40.77|38.37|0
1652717050000|2022-05-16 16:04:10|40.98|38.58|40.9|38.5|40.98|38.58|40.9|38.5|0
1652717060000|2022-05-16 16:04:20|40.85|38.45|40.68|38.28|40.9|38.5|40.68|38.28|0
1652717070000|2022-05-16 16:04:30|40.66|38.26|40.77|38.37|40.77|38.37|40.66|38.26|0
1652717080000|2022-05-16 16:04:40|40.68|38.28|40.47|38.07|40.68|38.28|40.47|38.07|0
1652717090000|2022-05-16 16:04:50|40.42|38.02|40.29|37.89|40.42|38.02|40.29|37.89|0
1652717100000|2022-05-16 16:05:00|40.21|37.81|40.04|37.64|40.21|37.81|40.04|37.64|0
1652717110000|2022-05-16 16:05:10|39.99|37.59|39.87|37.47|39.99|37.59|39.87|37.47|0
1652717120000|2022-05-16 16:05:20|39.78|37.38|39.7|37.3|39.78|37.38|39.61|37.21|0
1652717130000|2022-05-16 16:05:30|39.74|37.34|39.78|37.38|39.78|37.38|39.7|37.3|0
1652717140000|2022-05-16 16:05:40|39.61|37.21|39.49|37.09|39.61|37.21|39.49|37.09|0
1652717150000|2022-05-16 16:05:50|39.57|37.17|39.36|36.96|39.63|37.23|39.36|36.96|0
1652717160000|2022-05-16 16:06:00|39.32|36.92|38.98|36.58|39.32|36.92|38.98|36.58|0
1652717170000|2022-05-16 16:06:10|38.92|36.52|38.98|36.58|39.02|36.62|38.92|36.52|0
1652717180000|2022-05-16 16:06:20|38.92|36.52|38.86|36.46|38.92|36.52|38.61|36.21|0
1652717190000|2022-05-16 16:06:30|38.9|36.5|39.15|36.75|39.15|36.75|38.9|36.5|0
1652717200000|2022-05-16 16:06:40|39.19|36.79|39.23|36.83|39.23|36.83|39.15|36.75|0
1652717210000|2022-05-16 16:06:50|39.19|36.79|39.23|36.83|39.4|37|39.19|36.79|0
1652717220000|2022-05-16 16:07:00|39.4|37|39.4|37|39.4|37|39.36|36.96|0
1652717230000|2022-05-16 16:07:10|39.49|37.09|39.11|36.71|39.49|37.09|39.11|36.71|0
1652717240000|2022-05-16 16:07:20|39.23|36.83|39.4|37|39.4|37|39.23|36.83|0
1652717250000|2022-05-16 16:07:30|39.36|36.96|39.44|37.04|39.44|37.04|39.32|36.92|0
1652717260000|2022-05-16 16:07:40|39.4|37|39.49|37.09|39.49|37.09|39.4|37|0
1652717270000|2022-05-16 16:07:50|39.51|37.11|39.42|37.02|39.53|37.13|39.42|37.02|0
1652717280000|2022-05-16 16:08:00|39.4|37|39.23|36.83|39.4|37|39.23|36.83|0
1652717290000|2022-05-16 16:08:10|39.19|36.79|38.98|36.58|39.19|36.79|38.98|36.58|0
1652717300000|2022-05-16 16:08:20|39.07|36.67|39.23|36.83|39.23|36.83|39.07|36.67|0
1652717310000|2022-05-16 16:08:30|39.19|36.79|39.25|36.85|39.28|36.88|39.19|36.79|0
1652717320000|2022-05-16 16:08:40|39.23|36.83|39.36|36.96|39.36|36.96|39.23|36.83|0
1652717330000|2022-05-16 16:08:50|39.49|37.09|39.36|36.96|39.49|37.09|39.36|36.96|0
1652717340000|2022-05-16 16:09:00|39.4|37|39.36|36.96|39.42|37.02|39.36|36.96|0
1652717350000|2022-05-16 16:09:10|39.4|37|39.53|37.13|39.53|37.13|39.4|37|0
1652717360000|2022-05-16 16:09:20|39.44|37.04|39.53|37.13|39.53|37.13|39.44|37.04|0
1652717370000|2022-05-16 16:09:30|39.65|37.25|39.55|37.15|39.65|37.25|39.55|37.15|0
1652717380000|2022-05-16 16:09:40|39.57|37.17|39.19|36.79|39.57|37.17|39.19|36.79|0
1652717390000|2022-05-16 16:09:50|39.27|36.87|39.21|36.81|39.27|36.87|39.15|36.75|0
1652717400000|2022-05-16 16:10:00|39.15|36.75|39.27|36.87|39.27|36.87|39.15|36.75|0
1652717410000|2022-05-16 16:10:10|39.23|36.83|39.07|36.67|39.23|36.83|39.02|36.62|0
1652717420000|2022-05-16 16:10:20|39.02|36.62|39.02|36.62|39.11|36.71|38.98|36.58|0
1652717430000|2022-05-16 16:10:30|39.19|36.79|39.07|36.67|39.19|36.79|39.07|36.67|0
1652717440000|2022-05-16 16:10:40|38.98|36.58|38.94|36.54|39.02|36.62|38.94|36.54|0
1652717450000|2022-05-16 16:10:50|39.07|36.67|39.09|36.69|39.09|36.69|39.04|36.64|0
1652717460000|2022-05-16 16:11:00|39.02|36.62|39.23|36.83|39.23|36.83|39.02|36.62|0
1652717470000|2022-05-16 16:11:10|39.21|36.81|39.06|36.66|39.23|36.83|39.06|36.66|0
1652717480000|2022-05-16 16:11:20|39.11|36.71|39.11|36.71|39.11|36.71|39.06|36.66|0
1652717490000|2022-05-16 16:11:30|38.98|36.58|38.77|36.37|38.98|36.58|38.77|36.37|0
1652717500000|2022-05-16 16:11:40|38.81|36.41|38.57|36.17|38.81|36.41|38.52|36.12|0
1652717510000|2022-05-16 16:11:50|38.65|36.25|38.57|36.17|38.65|36.25|38.52|36.12|0
1652717520000|2022-05-16 16:12:00|38.69|36.29|38.77|36.37|38.77|36.37|38.65|36.25|0
1652717530000|2022-05-16 16:12:10|38.86|36.46|38.86|36.46|38.94|36.54|38.81|36.41|0
1652717540000|2022-05-16 16:12:20|38.94|36.54|38.77|36.37|38.94|36.54|38.73|36.33|0
1652717550000|2022-05-16 16:12:30|38.81|36.41|38.94|36.54|38.94|36.54|38.69|36.29|0
1652717560000|2022-05-16 16:12:40|38.98|36.58|38.69|36.29|38.98|36.58|38.69|36.29|0
1652717570000|2022-05-16 16:12:50|38.77|36.37|38.77|36.37|38.77|36.37|38.67|36.27|0
1652717580000|2022-05-16 16:13:00|38.81|36.41|38.9|36.5|38.9|36.5|38.81|36.41|0
1652717590000|2022-05-16 16:13:10|38.94|36.54|39.06|36.66|39.06|36.66|38.94|36.54|0
1652717600000|2022-05-16 16:13:20|39.02|36.62|39|36.6|39.02|36.62|38.94|36.54|0
1652717610000|2022-05-16 16:13:30|39.02|36.62|38.98|36.58|39.04|36.64|38.98|36.58|0
1652717620000|2022-05-16 16:13:40|39.06|36.66|39.02|36.62|39.06|36.66|38.94|36.54|0
1652717630000|2022-05-16 16:13:50|38.98|36.58|38.94|36.54|39.06|36.66|38.94|36.54|0
1652717640000|2022-05-16 16:14:00|38.98|36.58|39.02|36.62|39.02|36.62|38.86|36.46|0
1652717650000|2022-05-16 16:14:10|39.11|36.71|39.13|36.73|39.13|36.73|39.11|36.71|0
1652717660000|2022-05-16 16:14:20|38.94|36.54|38.9|36.5|38.94|36.54|38.9|36.5|0
1652717670000|2022-05-16 16:14:30|38.77|36.37|38.52|36.12|38.77|36.37|38.52|36.12|0
1652717680000|2022-05-16 16:14:40|38.61|36.21|38.56|36.16|38.61|36.21|38.48|36.08|0
1652717690000|2022-05-16 16:14:50|38.48|36.08|38.48|36.08|38.48|36.08|38.4|36|0
1652717700000|2022-05-16 16:15:00|38.69|36.29|38.69|36.29|38.73|36.33|38.69|36.29|0
1652717710000|2022-05-16 16:15:10|38.65|36.25|38.48|36.08|38.65|36.25|38.48|36.08|0
1652717720000|2022-05-16 16:15:20|38.32|35.92|38.28|35.88|38.32|35.92|38.19|35.79|0
1652717730000|2022-05-16 16:15:30|38.4|36|38.56|36.16|38.56|36.16|38.4|36|0
1652717740000|2022-05-16 16:15:40|38.48|36.08|38.32|35.92|38.48|36.08|38.23|35.83|0
1652717750000|2022-05-16 16:15:50|38.23|35.83|38.03|35.63|38.23|35.83|38.03|35.63|0
1652717760000|2022-05-16 16:16:00|38.11|35.71|37.95|35.55|38.11|35.71|37.95|35.55|0
1652717770000|2022-05-16 16:16:10|38.03|35.63|38.15|35.75|38.15|35.75|37.99|35.59|0
1652717780000|2022-05-16 16:16:20|38.19|35.79|38.13|35.73|38.3|35.9|38.13|35.73|0
1652717790000|2022-05-16 16:16:30|38.28|35.88|38.4|36|38.4|36|38.23|35.83|0
1652717800000|2022-05-16 16:16:40|38.36|35.96|38.36|35.96|38.36|35.96|38.32|35.92|0
1652717810000|2022-05-16 16:16:50|38.32|35.92|38.36|35.96|38.36|35.96|38.19|35.79|0
1652717820000|2022-05-16 16:17:00|38.34|35.94|38.23|35.83|38.34|35.94|38.19|35.79|0
1652717830000|2022-05-16 16:17:10|38.3|35.9|38.28|35.88|38.34|35.94|38.19|35.79|0
1652717840000|2022-05-16 16:17:20|38.32|35.92|38.48|36.08|38.48|36.08|38.32|35.92|0
1652717850000|2022-05-16 16:17:30|38.4|36|38.15|35.75|38.4|36|38.15|35.75|0
1652717860000|2022-05-16 16:17:40|38.07|35.67|37.87|35.47|38.07|35.67|37.87|35.47|0
1652717870000|2022-05-16 16:17:50|37.93|35.53|37.78|35.38|38.03|35.63|37.78|35.38|0
1652717880000|2022-05-16 16:18:00|37.74|35.34|37.74|35.34|37.74|35.34|37.66|35.26|0
1652717890000|2022-05-16 16:18:10|37.7|35.3|37.82|35.42|37.82|35.42|37.7|35.3|0
1652717900000|2022-05-16 16:18:20|37.78|35.38|38.03|35.63|38.03|35.63|37.78|35.38|0
1652717910000|2022-05-16 16:18:30|38.07|35.67|38.15|35.75|38.15|35.75|38.07|35.67|0
1652717920000|2022-05-16 16:18:40|38.19|35.79|37.91|35.51|38.19|35.79|37.91|35.51|0
1652717930000|2022-05-16 16:18:50|37.95|35.55|38.07|35.67|38.07|35.67|37.95|35.55|0
1652717940000|2022-05-16 16:19:00|38.19|35.79|38.17|35.77|38.19|35.79|38.17|35.77|0
1652717950000|2022-05-16 16:19:10|38.19|35.79|38.07|35.67|38.19|35.79|38.07|35.67|0
1652717960000|2022-05-16 16:19:20|37.99|35.59|38.15|35.75|38.15|35.75|37.99|35.59|0
1652717970000|2022-05-16 16:19:30|37.75|35.35|37.83|35.43|37.83|35.43|37.75|35.35|0
1652717980000|2022-05-16 16:19:40|37.87|35.47|39.07|36.67|39.07|36.67|37.83|35.43|0
1652717990000|2022-05-16 16:19:50|39.15|36.75|39.19|36.79|39.19|36.79|39.15|36.75|0
1652718000000|2022-05-16 16:20:00|39.07|36.67|39.11|36.71|39.11|36.71|38.98|36.58|0
1652718010000|2022-05-16 16:20:10|39.15|36.75|39.19|36.79|39.27|36.87|39.15|36.75|0
1652718020000|2022-05-16 16:20:20|39.23|36.83|39.19|36.79|39.23|36.83|39.07|36.67|0
1652718030000|2022-05-16 16:20:30|39.11|36.71|39.15|36.75|39.15|36.75|39.11|36.71|0
1652718040000|2022-05-16 16:20:40|39.07|36.67|39.11|36.71|39.11|36.71|39.07|36.67|0
1652718050000|2022-05-16 16:20:50|39.13|36.73|39.07|36.67|39.13|36.73|39.02|36.62|0
1652718060000|2022-05-16 16:21:00|39.02|36.62|38.94|36.54|39.02|36.62|38.94|36.54|0
1652718070000|2022-05-16 16:21:10|38.82|36.42|38.73|36.33|38.82|36.42|38.57|36.17|0
1652718080000|2022-05-16 16:21:20|38.86|36.46|38.73|36.33|38.86|36.46|38.73|36.33|0
1652718090000|2022-05-16 16:21:30|38.65|36.25|38.49|36.09|38.65|36.25|38.49|36.09|0
1652718100000|2022-05-16 16:21:40|38.4|36|38.49|36.09|38.49|36.09|38.4|36|0
1652718110000|2022-05-16 16:21:50|38.57|36.17|38.69|36.29|38.69|36.29|38.57|36.17|0
1652718120000|2022-05-16 16:22:00|38.73|36.33|38.69|36.29|38.73|36.33|38.61|36.21|0
1652718130000|2022-05-16 16:22:10|38.61|36.21|38.63|36.23|38.65|36.25|38.61|36.21|0
1652718140000|2022-05-16 16:22:20|38.69|36.29|38.65|36.25|38.73|36.33|38.65|36.25|0
1652718150000|2022-05-16 16:22:30|38.69|36.29|38.65|36.25|38.78|36.38|38.65|36.25|0
1652718160000|2022-05-16 16:22:40|38.69|36.29|38.86|36.46|38.86|36.46|38.69|36.29|0
1652718170000|2022-05-16 16:22:50|38.9|36.5|38.98|36.58|38.98|36.58|38.9|36.5|0
1652718180000|2022-05-16 16:23:00|38.96|36.56|38.9|36.5|38.98|36.58|38.9|36.5|0
1652718190000|2022-05-16 16:23:10|38.82|36.42|38.73|36.33|38.82|36.42|38.69|36.29|0
1652718200000|2022-05-16 16:23:20|38.69|36.29|38.82|36.42|38.82|36.42|38.69|36.29|0
1652718210000|2022-05-16 16:23:30|38.86|36.46|38.78|36.38|38.86|36.46|38.78|36.38|0
1652718220000|2022-05-16 16:23:40|38.82|36.42|38.78|36.38|38.86|36.46|38.78|36.38|0
1652718230000|2022-05-16 16:23:50|38.82|36.42|38.82|36.42|38.86|36.46|38.82|36.42|0
1652718240000|2022-05-16 16:24:00|38.78|36.38|38.65|36.25|38.78|36.38|38.61|36.21|0
1652718250000|2022-05-16 16:24:10|38.53|36.13|38.36|35.96|38.53|36.13|38.36|35.96|0
1652718260000|2022-05-16 16:24:20|38.32|35.92|38.28|35.88|38.32|35.92|38.05|35.65|0
1652718270000|2022-05-16 16:24:30|38.32|35.92|38.4|36|38.4|36|38.32|35.92|0
1652718280000|2022-05-16 16:24:40|38.44|36.04|38.2|35.8|38.44|36.04|38.2|35.8|0
1652718290000|2022-05-16 16:24:50|38.24|35.84|38.36|35.96|38.36|35.96|38.24|35.84|0
1652718300000|2022-05-16 16:25:00|38.4|36|38.49|36.09|38.53|36.13|38.4|36|0
1652718310000|2022-05-16 16:25:10|38.61|36.21|38.4|36|38.61|36.21|38.4|36|0
1652718320000|2022-05-16 16:25:20|38.32|35.92|38.12|35.72|38.32|35.92|38.12|35.72|0
1652718330000|2022-05-16 16:25:30|38.16|35.76|37.95|35.55|38.16|35.76|37.95|35.55|0
1652718340000|2022-05-16 16:25:40|37.99|35.59|38.08|35.68|38.08|35.68|37.99|35.59|0
1652718350000|2022-05-16 16:25:50|38.24|35.84|38.38|35.98|38.38|35.98|38.24|35.84|0
1652718360000|2022-05-16 16:26:00|38.36|35.96|38.44|36.04|38.44|36.04|38.36|35.96|0
1652718370000|2022-05-16 16:26:10|38.49|36.09|38.57|36.17|38.61|36.21|38.49|36.09|0
1652718380000|2022-05-16 16:26:20|38.61|36.21|38.49|36.09|38.61|36.21|38.49|36.09|0
1652718390000|2022-05-16 16:26:30|38.53|36.13|38.2|35.8|38.53|36.13|38.2|35.8|0
1652718400000|2022-05-16 16:26:40|38.12|35.72|38.4|36|38.4|36|38.12|35.72|0
1652718410000|2022-05-16 16:26:50|38.36|35.96|38.44|36.04|38.44|36.04|38.32|35.92|0
1652718420000|2022-05-16 16:27:00|38.49|36.09|38.69|36.29|38.69|36.29|38.49|36.09|0
1652718430000|2022-05-16 16:27:10|38.73|36.33|38.86|36.46|38.86|36.46|38.73|36.33|0
1652718440000|2022-05-16 16:27:20|38.73|36.33|38.79|36.39|38.79|36.39|38.69|36.29|0
1652718450000|2022-05-16 16:27:30|38.77|36.37|38.77|36.37|38.77|36.37|38.73|36.33|0
1652718460000|2022-05-16 16:27:40|38.73|36.33|38.73|36.33|38.73|36.33|38.61|36.21|0
1652718470000|2022-05-16 16:27:50|38.77|36.37|38.77|36.37|38.86|36.46|38.77|36.37|0
1652718480000|2022-05-16 16:28:00|38.65|36.25|38.48|36.08|38.65|36.25|38.48|36.08|0
1652718490000|2022-05-16 16:28:10|38.57|36.17|38.57|36.17|38.57|36.17|38.48|36.08|0
1652718500000|2022-05-16 16:28:20|38.69|36.29|38.61|36.21|38.73|36.33|38.61|36.21|0
1652718510000|2022-05-16 16:28:30|38.57|36.17|38.57|36.17|38.61|36.21|38.57|36.17|0
1652718520000|2022-05-16 16:28:40|38.61|36.21|38.57|36.17|38.61|36.21|38.53|36.13|0
1652718530000|2022-05-16 16:28:50|38.69|36.29|38.82|36.42|38.82|36.42|38.69|36.29|0
1652718540000|2022-05-16 16:29:00|38.94|36.54|38.94|36.54|39.02|36.62|38.94|36.54|0
1652718550000|2022-05-16 16:29:10|38.82|36.42|38.73|36.33|38.82|36.42|38.69|36.29|0
1652718560000|2022-05-16 16:29:20|38.82|36.42|38.73|36.33|38.82|36.42|38.69|36.29|0
1652718570000|2022-05-16 16:29:30|38.77|36.37|38.77|36.37|38.86|36.46|38.69|36.29|0
1652718580000|2022-05-16 16:29:40|38.86|36.46|38.86|36.46|38.9|36.5|38.83|36.43|0
1652718590000|2022-05-16 16:29:50|38.77|36.37|38.73|36.33|38.86|36.46|38.73|36.33|0
1652718600000|2022-05-16 16:30:00|38.53|36.13|38.77|36.37|38.77|36.37|38.53|36.13|0
1652718610000|2022-05-16 16:30:10|38.73|36.33|38.81|36.41|38.81|36.41|38.73|36.33|0
1652718620000|2022-05-16 16:30:20|38.86|36.46|38.77|36.37|38.86|36.46|38.77|36.37|0
1652718630000|2022-05-16 16:30:30|38.81|36.41|38.81|36.41|38.81|36.41|38.81|36.41|0
1652718640000|2022-05-16 16:30:40|38.57|36.17|38.44|36.04|38.57|36.17|38.44|36.04|0
1652718650000|2022-05-16 16:30:50|38.57|36.17|38.44|36.04|38.57|36.17|38.32|35.92|0
1652718660000|2022-05-16 16:31:00|38.26|35.86|38.28|35.88|38.28|35.88|38.24|35.84|0
1652718670000|2022-05-16 16:31:10|38.36|35.96|38.32|35.92|38.38|35.98|38.28|35.88|0
1652718680000|2022-05-16 16:31:20|38.36|35.96|38.44|36.04|38.44|36.04|38.28|35.88|0
1652718690000|2022-05-16 16:31:30|38.48|36.08|38.53|36.13|38.61|36.21|38.48|36.08|0
1652718700000|2022-05-16 16:31:40|38.57|36.17|38.5|36.1|38.61|36.21|38.5|36.1|0
1652718710000|2022-05-16 16:31:50|38.42|36.02|38.4|36|38.44|36.04|38.4|36|0
1652718720000|2022-05-16 16:32:00|38.52|36.12|38.61|36.21|38.61|36.21|38.52|36.12|0
1652718730000|2022-05-16 16:32:10|38.57|36.17|38.36|35.96|38.57|36.17|38.36|35.96|0
1652718740000|2022-05-16 16:32:20|38.4|36|38.44|36.04|38.44|36.04|38.4|36|0
1652718750000|2022-05-16 16:32:30|38.48|36.08|39.15|36.75|39.23|36.83|38.48|36.08|0
1652718760000|2022-05-16 16:32:40|39.31|36.91|38.98|36.58|39.31|36.91|38.98|36.58|0
1652718770000|2022-05-16 16:32:50|39.02|36.62|39.15|36.75|39.15|36.75|39.02|36.62|0
1652718780000|2022-05-16 16:33:00|39.19|36.79|39.31|36.91|39.36|36.96|39.19|36.79|0
1652718790000|2022-05-16 16:33:10|39.1|36.7|38.86|36.46|39.1|36.7|38.86|36.46|0
1652718800000|2022-05-16 16:33:20|38.98|36.58|38.86|36.46|39.06|36.66|38.86|36.46|0
1652718810000|2022-05-16 16:33:30|38.94|36.54|38.94|36.54|38.94|36.54|38.86|36.46|0
1652718820000|2022-05-16 16:33:40|38.9|36.5|38.98|36.58|38.98|36.58|38.9|36.5|0
1652718830000|2022-05-16 16:33:50|38.94|36.54|39.02|36.62|39.02|36.62|38.86|36.46|0
1652718840000|2022-05-16 16:34:00|39.1|36.7|39.06|36.66|39.1|36.7|38.98|36.58|0
1652718850000|2022-05-16 16:34:10|38.9|36.5|39.02|36.62|39.06|36.66|38.81|36.41|0
1652718860000|2022-05-16 16:34:20|38.94|36.54|38.98|36.58|39.02|36.62|38.94|36.54|0
1652718870000|2022-05-16 16:34:30|38.85|36.45|38.85|36.45|38.85|36.45|38.81|36.41|0
1652718880000|2022-05-16 16:34:40|38.94|36.54|38.94|36.54|38.94|36.54|38.9|36.5|0
1652718890000|2022-05-16 16:34:50|38.85|36.45|38.94|36.54|38.98|36.58|38.85|36.45|0
1652718900000|2022-05-16 16:35:00|39.15|36.75|39.4|37|39.4|37|39.1|36.7|0
1652718910000|2022-05-16 16:35:10|39.52|37.12|39.61|37.21|39.61|37.21|39.52|37.12|0
1652718920000|2022-05-16 16:35:20|39.69|37.29|39.65|37.25|39.86|37.46|39.65|37.25|0
1652718930000|2022-05-16 16:35:30|39.61|37.21|39.44|37.04|39.61|37.21|39.4|37|0
1652718940000|2022-05-16 16:35:40|39.52|37.12|39.35|36.95|39.52|37.12|39.35|36.95|0
1652718950000|2022-05-16 16:35:50|39.27|36.87|39.46|37.06|39.46|37.06|39.23|36.83|0
1652718960000|2022-05-16 16:36:00|39.52|37.12|39.44|37.04|39.52|37.12|39.4|37|0
1652718970000|2022-05-16 16:36:10|39.31|36.91|39.52|37.12|39.61|37.21|39.31|36.91|0
1652718980000|2022-05-16 16:36:20|39.48|37.08|39.44|37.04|39.52|37.12|39.44|37.04|0
1652718990000|2022-05-16 16:36:30|39.4|37|39.1|36.7|39.4|37|39.1|36.7|0
1652719000000|2022-05-16 16:36:40|39.15|36.75|38.98|36.58|39.15|36.75|38.9|36.5|0
1652719010000|2022-05-16 16:36:50|39.02|36.62|39.06|36.66|39.06|36.66|39.02|36.62|0
1652719020000|2022-05-16 16:37:00|38.98|36.58|38.52|36.12|38.98|36.58|38.52|36.12|0
1652719030000|2022-05-16 16:37:10|38.48|36.08|38.61|36.21|38.61|36.21|38.48|36.08|0
1652719040000|2022-05-16 16:37:20|38.69|36.29|38.75|36.35|38.85|36.45|38.69|36.29|0
1652719050000|2022-05-16 16:37:30|38.65|36.25|38.65|36.25|38.77|36.37|38.65|36.25|0
1652719060000|2022-05-16 16:37:40|38.61|36.21|38.65|36.25|38.65|36.25|38.5|36.1|0
1652719070000|2022-05-16 16:37:50|38.73|36.33|38.73|36.33|38.85|36.45|38.73|36.33|0
1652719080000|2022-05-16 16:38:00|38.71|36.31|38.73|36.33|38.81|36.41|38.71|36.31|0
1652719090000|2022-05-16 16:38:10|38.65|36.25|38.73|36.33|38.73|36.33|38.65|36.25|0
1652719100000|2022-05-16 16:38:20|38.69|36.29|38.52|36.12|38.69|36.29|38.52|36.12|0
1652719110000|2022-05-16 16:38:30|38.48|36.08|38.52|36.12|38.61|36.21|38.48|36.08|0
1652719120000|2022-05-16 16:38:40|38.5|36.1|38.5|36.1|38.5|36.1|38.5|36.1|0
1652719130000|2022-05-16 16:38:50|38.48|36.08|38.28|35.88|38.48|36.08|38.28|35.88|0
1652719140000|2022-05-16 16:39:00|38.24|35.84|38.07|35.67|38.24|35.84|38.03|35.63|0
1652719150000|2022-05-16 16:39:10|38.15|35.75|38.36|35.96|38.36|35.96|38.15|35.75|0
1652719160000|2022-05-16 16:39:20|38.4|36|38.15|35.75|38.4|36|38.15|35.75|0
1652719170000|2022-05-16 16:39:30|38.03|35.63|37.87|35.47|38.03|35.63|37.83|35.43|0
1652719180000|2022-05-16 16:39:40|37.91|35.51|37.83|35.43|37.91|35.51|37.79|35.39|0
1652719190000|2022-05-16 16:39:50|37.81|35.41|37.87|35.47|37.87|35.47|37.79|35.39|0
1652719200000|2022-05-16 16:40:00|37.83|35.43|37.62|35.22|37.83|35.43|37.5|35.1|0
1652719210000|2022-05-16 16:40:10|37.71|35.31|37.66|35.26|37.71|35.31|37.62|35.22|0
1652719220000|2022-05-16 16:40:20|37.62|35.22|37.91|35.51|37.91|35.51|37.62|35.22|0
1652719230000|2022-05-16 16:40:30|37.89|35.49|37.95|35.55|38.03|35.63|37.87|35.47|0
1652719240000|2022-05-16 16:40:40|37.99|35.59|38.03|35.63|38.03|35.63|37.99|35.59|0
1652719250000|2022-05-16 16:40:50|38.11|35.71|38.11|35.71|38.11|35.71|38.11|35.71|0
1652719260000|2022-05-16 16:41:00|38.03|35.63|37.95|35.55|38.03|35.63|37.95|35.55|0
1652719270000|2022-05-16 16:41:10|37.99|35.59|37.83|35.43|37.99|35.59|37.83|35.43|0
1652719280000|2022-05-16 16:41:20|37.85|35.45|37.83|35.43|37.87|35.47|37.83|35.43|0
1652719290000|2022-05-16 16:41:30|37.79|35.39|37.99|35.59|37.99|35.59|37.79|35.39|0
1652719300000|2022-05-16 16:41:40|37.95|35.55|37.83|35.43|37.95|35.55|37.83|35.43|0
1652719310000|2022-05-16 16:41:50|37.79|35.39|37.75|35.35|37.87|35.47|37.75|35.35|0
1652719320000|2022-05-16 16:42:00|37.83|35.43|37.79|35.39|37.83|35.43|37.75|35.35|0
1652719330000|2022-05-16 16:42:10|37.75|35.35|37.7|35.3|37.75|35.35|37.66|35.26|0
1652719340000|2022-05-16 16:42:20|37.58|35.18|37.58|35.18|37.62|35.22|37.58|35.18|0
1652719350000|2022-05-16 16:42:30|37.54|35.14|37.54|35.14|37.58|35.18|37.54|35.14|0
1652719360000|2022-05-16 16:42:40|37.62|35.22|37.83|35.43|37.83|35.43|37.62|35.22|0
1652719370000|2022-05-16 16:42:50|37.74|35.34|37.3|34.9|37.74|35.34|37.3|34.9|0
1652719380000|2022-05-16 16:43:00|37.35|34.95|37.3|34.9|37.35|34.95|37.26|34.86|0
1652719390000|2022-05-16 16:43:10|37.35|34.95|37.43|35.03|37.43|35.03|37.35|34.95|0
1652719400000|2022-05-16 16:43:20|37.47|35.07|37.63|35.23|37.71|35.31|37.47|35.07|0
1652719410000|2022-05-16 16:43:30|37.59|35.19|37.63|35.23|37.67|35.27|37.59|35.19|0
1652719420000|2022-05-16 16:43:40|37.67|35.27|37.63|35.23|37.71|35.31|37.63|35.23|0
1652719430000|2022-05-16 16:43:50|37.67|35.27|37.75|35.35|37.75|35.35|37.67|35.27|0
1652719440000|2022-05-16 16:44:00|37.63|35.23|37.43|35.03|37.63|35.23|37.43|35.03|0
1652719450000|2022-05-16 16:44:10|37.39|34.99|37.47|35.07|37.47|35.07|37.35|34.95|0
1652719460000|2022-05-16 16:44:20|37.51|35.11|37.55|35.15|37.55|35.15|37.51|35.11|0
1652719470000|2022-05-16 16:44:30|37.43|35.03|37.39|34.99|37.43|35.03|37.39|34.99|0
1652719480000|2022-05-16 16:44:40|37.35|34.95|37.43|35.03|37.43|35.03|37.35|34.95|0
1652719490000|2022-05-16 16:44:50|37.51|35.11|37.51|35.11|37.57|35.17|37.51|35.11|0
1652719500000|2022-05-16 16:45:00|37.47|35.07|37.35|34.95|37.47|35.07|37.35|34.95|0
1652719510000|2022-05-16 16:45:10|37.23|34.83|37.27|34.87|37.27|34.87|37.23|34.83|0
1652719520000|2022-05-16 16:45:20|37.39|34.99|37.51|35.11|37.51|35.11|37.39|34.99|0
1652719530000|2022-05-16 16:45:30|37.43|35.03|37.45|35.05|37.47|35.07|37.43|35.03|0
1652719540000|2022-05-16 16:45:40|37.47|35.07|37.43|35.03|37.51|35.11|37.43|35.03|0
1652719550000|2022-05-16 16:45:50|37.49|35.09|37.47|35.07|37.51|35.11|37.47|35.07|0
1652719560000|2022-05-16 16:46:00|37.59|35.19|37.65|35.25|37.65|35.25|37.59|35.19|0
1652719570000|2022-05-16 16:46:10|37.67|35.27|37.59|35.19|37.67|35.27|37.55|35.15|0
1652719580000|2022-05-16 16:46:20|37.51|35.11|37.69|35.29|37.69|35.29|37.51|35.11|0
1652719590000|2022-05-16 16:46:30|37.63|35.23|37.79|35.39|37.79|35.39|37.63|35.23|0
1652719600000|2022-05-16 16:46:40|37.87|35.47|37.67|35.27|37.87|35.47|37.67|35.27|0
1652719610000|2022-05-16 16:46:50|37.83|35.43|37.91|35.51|37.91|35.51|37.83|35.43|0
1652719620000|2022-05-16 16:47:00|37.75|35.35|37.67|35.27|37.79|35.39|37.67|35.27|0
1652719630000|2022-05-16 16:47:10|37.75|35.35|37.83|35.43|37.83|35.43|37.75|35.35|0
1652719640000|2022-05-16 16:47:20|37.75|35.35|37.77|35.37|37.77|35.37|37.71|35.31|0
1652719650000|2022-05-16 16:47:30|37.83|35.43|37.83|35.43|37.87|35.47|37.79|35.39|0
1652719660000|2022-05-16 16:47:40|37.87|35.47|38.03|35.63|38.03|35.63|37.87|35.47|0
1652719670000|2022-05-16 16:47:50|38.16|35.76|38.12|35.72|38.24|35.84|38.12|35.72|0
1652719680000|2022-05-16 16:48:00|37.99|35.59|38.16|35.76|38.16|35.76|37.95|35.55|0
1652719690000|2022-05-16 16:48:10|38.28|35.88|38.57|36.17|38.57|36.17|38.28|35.88|0
1652719700000|2022-05-16 16:48:20|38.5|36.1|38.49|36.09|38.53|36.13|38.49|36.09|0
1652719710000|2022-05-16 16:48:30|38.57|36.17|38.57|36.17|38.61|36.21|38.49|36.09|0
1652719720000|2022-05-16 16:48:40|38.65|36.25|38.61|36.21|38.65|36.25|38.57|36.17|0
1652719730000|2022-05-16 16:48:50|38.65|36.25|38.73|36.33|38.73|36.33|38.65|36.25|0
1652719740000|2022-05-16 16:49:00|38.57|36.17|38.36|35.96|38.57|36.17|38.36|35.96|0
1652719750000|2022-05-16 16:49:10|38.48|36.08|38.65|36.25|38.65|36.25|38.48|36.08|0
1652719760000|2022-05-16 16:49:20|38.69|36.29|38.73|36.33|38.75|36.35|38.69|36.29|0
1652719770000|2022-05-16 16:49:30|38.69|36.29|38.4|36|38.69|36.29|38.4|36|0
1652719780000|2022-05-16 16:49:40|38.36|35.96|38.57|36.17|38.57|36.17|38.36|35.96|0
1652719790000|2022-05-16 16:49:50|38.65|36.25|38.82|36.42|38.82|36.42|38.65|36.25|0
1652719800000|2022-05-16 16:50:00|38.9|36.5|38.82|36.42|38.98|36.58|38.82|36.42|0
1652719810000|2022-05-16 16:50:10|38.86|36.46|38.61|36.21|38.86|36.46|38.61|36.21|0
1652719820000|2022-05-16 16:50:20|38.77|36.37|38.61|36.21|38.77|36.37|38.57|36.17|0
1652719830000|2022-05-16 16:50:30|38.57|36.17|38.61|36.21|38.65|36.25|38.53|36.13|0
1652719840000|2022-05-16 16:50:40|38.53|36.13|38.44|36.04|38.53|36.13|38.44|36.04|0
1652719850000|2022-05-16 16:50:50|38.4|36|38.44|36.04|38.44|36.04|38.32|35.92|0
1652719860000|2022-05-16 16:51:00|38.48|36.08|38.36|35.96|38.48|36.08|38.36|35.96|0
1652719870000|2022-05-16 16:51:10|38.32|35.92|38.4|36|38.4|36|38.32|35.92|0
1652719880000|2022-05-16 16:51:20|38.48|36.08|38.32|35.92|38.48|36.08|38.32|35.92|0
1652719890000|2022-05-16 16:51:30|38.28|35.88|38.16|35.76|38.28|35.88|38.16|35.76|0
1652719900000|2022-05-16 16:51:40|38.11|35.71|37.99|35.59|38.11|35.71|37.99|35.59|0
1652719910000|2022-05-16 16:51:50|38.03|35.63|37.95|35.55|38.03|35.63|37.95|35.55|0
1652719920000|2022-05-16 16:52:00|37.91|35.51|37.99|35.59|37.99|35.59|37.87|35.47|0
1652719930000|2022-05-16 16:52:10|38.07|35.67|38.2|35.8|38.2|35.8|38.03|35.63|0
1652719940000|2022-05-16 16:52:20|38.11|35.71|38.03|35.63|38.16|35.76|38.03|35.63|0
1652719950000|2022-05-16 16:52:30|38.07|35.67|38.03|35.63|38.07|35.67|37.95|35.55|0
1652719960000|2022-05-16 16:52:40|37.99|35.59|37.97|35.57|37.99|35.59|37.95|35.55|0
1652719970000|2022-05-16 16:52:50|38.07|35.67|37.95|35.55|38.11|35.71|37.95|35.55|0
1652719980000|2022-05-16 16:53:00|37.99|35.59|37.99|35.59|37.99|35.59|37.95|35.55|0
1652719990000|2022-05-16 16:53:10|38.03|35.63|37.83|35.43|38.03|35.63|37.83|35.43|0
1652720000000|2022-05-16 16:53:20|37.79|35.39|37.79|35.39|37.85|35.45|37.71|35.31|0
1652720010000|2022-05-16 16:53:30|37.83|35.43|37.93|35.53|37.93|35.53|37.79|35.39|0
1652720020000|2022-05-16 16:53:40|37.87|35.47|37.87|35.47|37.91|35.51|37.87|35.47|0
1652720030000|2022-05-16 16:53:50|37.93|35.53|37.89|35.49|37.95|35.55|37.89|35.49|0
1652720040000|2022-05-16 16:54:00|37.87|35.47|37.79|35.39|37.95|35.55|37.79|35.39|0
1652720050000|2022-05-16 16:54:10|37.75|35.35|37.59|35.19|37.75|35.35|37.55|35.15|0
1652720060000|2022-05-16 16:54:20|37.38|34.98|37.46|35.06|37.46|35.06|37.38|34.98|0
1652720070000|2022-05-16 16:54:30|37.55|35.15|37.63|35.23|37.71|35.31|37.55|35.15|0
1652720080000|2022-05-16 16:54:40|37.67|35.27|37.55|35.15|37.71|35.31|37.55|35.15|0
1652720090000|2022-05-16 16:54:50|37.46|35.06|37.54|35.14|37.55|35.15|37.46|35.06|0
1652720100000|2022-05-16 16:55:00|37.42|35.02|37.38|34.98|37.44|35.04|37.38|34.98|0
1652720110000|2022-05-16 16:55:10|37.42|35.02|37.46|35.06|37.46|35.06|37.42|35.02|0
1652720120000|2022-05-16 16:55:20|37.63|35.23|37.63|35.23|37.71|35.31|37.63|35.23|0
1652720130000|2022-05-16 16:55:30|37.54|35.14|37.5|35.1|37.63|35.23|37.5|35.1|0
1652720140000|2022-05-16 16:55:40|37.42|35.02|37.26|34.86|37.42|35.02|37.26|34.86|0
1652720150000|2022-05-16 16:55:50|37.34|34.94|37.42|35.02|37.46|35.06|37.34|34.94|0
1652720160000|2022-05-16 16:56:00|37.26|34.86|37.42|35.02|37.42|35.02|37.26|34.86|0
1652720170000|2022-05-16 16:56:10|37.3|34.9|37.26|34.86|37.34|34.94|37.26|34.86|0
1652720180000|2022-05-16 16:56:20|37.34|34.94|37.26|34.86|37.36|34.96|37.24|34.84|0
1652720190000|2022-05-16 16:56:30|37.3|34.9|37.26|34.86|37.34|34.94|37.26|34.86|0
1652720200000|2022-05-16 16:56:40|37.22|34.82|37.18|34.78|37.22|34.82|37.18|34.78|0
1652720210000|2022-05-16 16:56:50|37.3|34.9|37.5|35.1|37.5|35.1|37.3|34.9|0
1652720220000|2022-05-16 16:57:00|37.44|35.04|37.34|34.94|37.44|35.04|37.34|34.94|0
1652720230000|2022-05-16 16:57:10|37.42|35.02|37.46|35.06|37.46|35.06|37.42|35.02|0
1652720240000|2022-05-16 16:57:20|37.5|35.1|37.46|35.06|37.54|35.14|37.42|35.02|0
1652720250000|2022-05-16 16:57:30|37.5|35.1|37.5|35.1|37.54|35.14|37.42|35.02|0
1652720260000|2022-05-16 16:57:40|37.54|35.14|37.62|35.22|37.62|35.22|37.5|35.1|0
1652720270000|2022-05-16 16:57:50|37.71|35.31|37.58|35.18|37.71|35.31|37.58|35.18|0
1652720280000|2022-05-16 16:58:00|37.62|35.22|37.54|35.14|37.71|35.31|37.54|35.14|0
1652720290000|2022-05-16 16:58:10|37.67|35.27|37.71|35.31|37.71|35.31|37.67|35.27|0
1652720300000|2022-05-16 16:58:20|37.75|35.35|37.91|35.51|37.91|35.51|37.75|35.35|0
1652720310000|2022-05-16 16:58:30|38.03|35.63|37.91|35.51|38.03|35.63|37.91|35.51|0
1652720320000|2022-05-16 16:58:40|37.87|35.47|37.75|35.35|37.91|35.51|37.75|35.35|0
1652720330000|2022-05-16 16:58:50|37.79|35.39|37.67|35.27|37.79|35.39|37.67|35.27|0
1652720340000|2022-05-16 16:59:00|37.62|35.22|37.67|35.27|37.67|35.27|37.58|35.18|0
1652720350000|2022-05-16 16:59:10|37.71|35.31|37.87|35.47|37.87|35.47|37.71|35.31|0
1652720360000|2022-05-16 16:59:20|37.79|35.39|37.79|35.39|37.79|35.39|37.75|35.35|0
1652720370000|2022-05-16 16:59:30|37.77|35.37|37.66|35.26|37.77|35.37|37.66|35.26|0
1652720380000|2022-05-16 16:59:40|37.58|35.18|37.71|35.31|37.72|35.32|37.58|35.18|0
1652720390000|2022-05-16 16:59:50|37.81|35.41|37.83|35.43|37.83|35.43|37.81|35.41|0
1652720400000|2022-05-16 17:00:00|37.58|35.18|37.56|35.16|37.58|35.18|37.54|35.14|0
1652720410000|2022-05-16 17:00:10|37.58|35.18|37.46|35.06|37.58|35.18|37.46|35.06|0
1652720420000|2022-05-16 17:00:20|37.38|34.98|37.42|35.02|37.42|35.02|37.38|34.98|0
1652720430000|2022-05-16 17:00:30|37.5|35.1|37.18|34.78|37.5|35.1|37.18|34.78|0
1652720440000|2022-05-16 17:00:40|37.1|34.7|37.14|34.74|37.14|34.74|37.06|34.66|0
1652720450000|2022-05-16 17:00:50|37.22|34.82|37.3|34.9|37.3|34.9|37.14|34.74|0
1652720460000|2022-05-16 17:01:00|37.18|34.78|37.22|34.82|37.22|34.82|37.14|34.74|0
1652720470000|2022-05-16 17:01:10|37.26|34.86|37.46|35.06|37.46|35.06|37.26|34.86|0
1652720480000|2022-05-16 17:01:20|37.54|35.14|37.5|35.1|37.58|35.18|37.5|35.1|0
1652720490000|2022-05-16 17:01:30|37.58|35.18|37.5|35.1|37.62|35.22|37.5|35.1|0
1652720500000|2022-05-16 17:01:40|37.42|35.02|37.54|35.14|37.54|35.14|37.42|35.02|0
1652720510000|2022-05-16 17:01:50|37.58|35.18|37.62|35.22|37.7|35.3|37.58|35.18|0
1652720520000|2022-05-16 17:02:00|37.79|35.39|37.75|35.35|37.79|35.39|37.75|35.35|0
1652720530000|2022-05-16 17:02:10|37.79|35.39|37.95|35.55|37.95|35.55|37.79|35.39|0
1652720540000|2022-05-16 17:02:20|37.87|35.47|37.7|35.3|37.87|35.47|37.7|35.3|0
1652720550000|2022-05-16 17:02:30|37.75|35.35|37.83|35.43|37.83|35.43|37.75|35.35|0
1652720560000|2022-05-16 17:02:40|37.74|35.34|37.95|35.55|37.95|35.55|37.74|35.34|0
1652720570000|2022-05-16 17:02:50|38.07|35.67|37.83|35.43|38.07|35.67|37.83|35.43|0
1652720580000|2022-05-16 17:03:00|37.91|35.51|37.99|35.59|37.99|35.59|37.89|35.49|0
1652720590000|2022-05-16 17:03:10|37.97|35.57|38.01|35.61|38.03|35.63|37.97|35.57|0
1652720600000|2022-05-16 17:03:20|38.11|35.71|38.07|35.67|38.11|35.71|37.99|35.59|0
1652720610000|2022-05-16 17:03:30|37.99|35.59|37.99|35.59|38.07|35.67|37.99|35.59|0
1652720620000|2022-05-16 17:03:40|37.95|35.55|37.95|35.55|37.99|35.59|37.95|35.55|0
1652720630000|2022-05-16 17:03:50|37.91|35.51|38.03|35.63|38.05|35.65|37.91|35.51|0
1652720640000|2022-05-16 17:04:00|38.07|35.67|37.95|35.55|38.11|35.71|37.95|35.55|0
1652720650000|2022-05-16 17:04:10|37.97|35.57|37.91|35.51|37.97|35.57|37.87|35.47|0
1652720660000|2022-05-16 17:04:20|38.05|35.65|37.99|35.59|38.15|35.75|37.99|35.59|0
1652720670000|2022-05-16 17:04:30|38.03|35.63|37.91|35.51|38.03|35.63|37.91|35.51|0
1652720680000|2022-05-16 17:04:40|37.95|35.55|37.95|35.55|37.95|35.55|37.93|35.53|0
1652720690000|2022-05-16 17:04:50|37.99|35.59|38.27|35.87|38.27|35.87|37.99|35.59|0
1652720700000|2022-05-16 17:05:00|38.23|35.83|38.15|35.75|38.23|35.83|38.15|35.75|0
1652720710000|2022-05-16 17:05:10|38.11|35.71|37.99|35.59|38.11|35.71|37.99|35.59|0
1652720720000|2022-05-16 17:05:20|38.11|35.71|38.07|35.67|38.15|35.75|38.03|35.63|0
1652720730000|2022-05-16 17:05:30|37.99|35.59|37.87|35.47|38.03|35.63|37.87|35.47|0
1652720740000|2022-05-16 17:05:40|38.03|35.63|38.07|35.67|38.07|35.67|38.03|35.63|0
1652720750000|2022-05-16 17:05:50|38.15|35.75|38.23|35.83|38.23|35.83|38.15|35.75|0
1652720760000|2022-05-16 17:06:00|38.19|35.79|38.15|35.75|38.19|35.79|38.13|35.73|0
1652720770000|2022-05-16 17:06:10|38.19|35.79|38.19|35.79|38.19|35.79|38.19|35.79|0
1652720780000|2022-05-16 17:06:20|38.44|36.04|38.64|36.24|38.64|36.24|38.44|36.04|0
1652720790000|2022-05-16 17:06:30|38.52|36.12|38.56|36.16|38.6|36.2|38.52|36.12|0
1652720800000|2022-05-16 17:06:40|38.6|36.2|38.64|36.24|38.64|36.24|38.48|36.08|0
1652720810000|2022-05-16 17:06:50|38.56|36.16|38.64|36.24|38.64|36.24|38.56|36.16|0
1652720820000|2022-05-16 17:07:00|38.77|36.37|38.77|36.37|38.77|36.37|38.73|36.33|0
1652720830000|2022-05-16 17:07:10|38.73|36.33|38.69|36.29|38.73|36.33|38.69|36.29|0
1652720840000|2022-05-16 17:07:20|38.77|36.37|38.89|36.49|38.89|36.49|38.77|36.37|0
1652720850000|2022-05-16 17:07:30|39.14|36.74|39.23|36.83|39.27|36.87|39.14|36.74|0
1652720860000|2022-05-16 17:07:40|39.12|36.72|39.16|36.76|39.16|36.76|39.1|36.7|0
1652720870000|2022-05-16 17:07:50|39.18|36.78|39.23|36.83|39.23|36.83|39.16|36.76|0
1652720880000|2022-05-16 17:08:00|39.14|36.74|38.89|36.49|39.14|36.74|38.89|36.49|0
1652720890000|2022-05-16 17:08:10|39.06|36.66|39.23|36.83|39.23|36.83|39.04|36.64|0
1652720900000|2022-05-16 17:08:20|39.27|36.87|38.98|36.58|39.27|36.87|38.98|36.58|0
1652720910000|2022-05-16 17:08:30|38.93|36.53|39.06|36.66|39.06|36.66|38.93|36.53|0
1652720920000|2022-05-16 17:08:40|39.02|36.62|39.1|36.7|39.1|36.7|39.02|36.62|0
1652720930000|2022-05-16 17:08:50|39.02|36.62|39.06|36.66|39.16|36.76|39.02|36.62|0
1652720940000|2022-05-16 17:09:00|39.04|36.64|39.06|36.66|39.1|36.7|39.04|36.64|0
1652720950000|2022-05-16 17:09:10|39.14|36.74|39.1|36.7|39.14|36.74|39.1|36.7|0
1652720960000|2022-05-16 17:09:20|39.14|36.74|38.98|36.58|39.14|36.74|38.98|36.58|0
1652720970000|2022-05-16 17:09:30|39.02|36.62|39.23|36.83|39.23|36.83|39.02|36.62|0
1652720980000|2022-05-16 17:09:40|39.18|36.78|39.14|36.74|39.18|36.78|39.14|36.74|0
1652720990000|2022-05-16 17:09:50|39.31|36.91|39.27|36.87|39.31|36.91|39.27|36.87|0
1652721000000|2022-05-16 17:10:00|39.18|36.78|39.06|36.66|39.18|36.78|39.06|36.66|0
1652721010000|2022-05-16 17:10:10|39.14|36.74|39.02|36.62|39.23|36.83|39.02|36.62|0
1652721020000|2022-05-16 17:10:20|39.14|36.74|39.14|36.74|39.14|36.74|39.1|36.7|0
1652721030000|2022-05-16 17:10:30|39.06|36.66|38.97|36.57|39.1|36.7|38.97|36.57|0
1652721040000|2022-05-16 17:10:40|39.02|36.62|38.93|36.53|39.02|36.62|38.93|36.53|0
1652721050000|2022-05-16 17:10:50|38.97|36.57|38.97|36.57|38.97|36.57|38.93|36.53|0
1652721060000|2022-05-16 17:11:00|38.93|36.53|39.22|36.82|39.27|36.87|38.93|36.53|0
1652721070000|2022-05-16 17:11:10|39.27|36.87|39.31|36.91|39.31|36.91|39.27|36.87|0
1652721080000|2022-05-16 17:11:20|39.2|36.8|39.45|37.05|39.45|37.05|39.2|36.8|0
1652721090000|2022-05-16 17:11:30|39.48|37.08|39.98|37.58|39.98|37.58|39.48|37.08|0
1652721100000|2022-05-16 17:11:40|40.03|37.63|40.07|37.67|40.11|37.71|39.98|37.58|0
1652721110000|2022-05-16 17:11:50|40.2|37.8|40.2|37.8|40.28|37.88|40.2|37.8|0
1652721120000|2022-05-16 17:12:00|40.15|37.75|40.28|37.88|40.37|37.97|40.15|37.75|0
1652721130000|2022-05-16 17:12:10|40.2|37.8|40.11|37.71|40.28|37.88|40.11|37.71|0
1652721140000|2022-05-16 17:12:20|40.07|37.67|40.07|37.67|40.07|37.67|40.02|37.62|0
1652721150000|2022-05-16 17:12:30|40.2|37.8|41.28|38.88|41.28|38.88|40.2|37.8|0
1652721160000|2022-05-16 17:12:40|41.32|38.92|41.24|38.84|41.37|38.97|41.24|38.84|0
1652721170000|2022-05-16 17:12:50|41.15|38.75|41.15|38.75|41.24|38.84|41.15|38.75|0
1652721180000|2022-05-16 17:13:00|41.11|38.71|41.32|38.92|41.32|38.92|41.11|38.71|0
1652721190000|2022-05-16 17:13:10|41.19|38.79|41.26|38.86|41.26|38.86|41.19|38.79|0
1652721200000|2022-05-16 17:13:20|41.28|38.88|41.32|38.92|41.32|38.92|41.28|38.88|0
1652721210000|2022-05-16 17:13:30|41.41|39.01|41.37|38.97|41.45|39.05|41.37|38.97|0
1652721220000|2022-05-16 17:13:40|41.32|38.92|41.24|38.84|41.32|38.92|41.19|38.79|0
1652721230000|2022-05-16 17:13:50|41.32|38.92|41.28|38.88|41.32|38.92|41.19|38.79|0
1652721240000|2022-05-16 17:14:00|41.34|38.94|41.36|38.96|41.36|38.96|41.24|38.84|0
1652721250000|2022-05-16 17:14:10|41.41|39.01|41.28|38.88|41.43|39.03|41.28|38.88|0
1652721260000|2022-05-16 17:14:20|41.36|38.96|41.5|39.1|41.5|39.1|41.36|38.96|0
1652721270000|2022-05-16 17:14:30|41.49|39.09|41.54|39.14|41.54|39.14|41.45|39.05|0
1652721280000|2022-05-16 17:14:40|41.41|39.01|40.18|37.78|41.41|39.01|40.13|37.73|0
1652721290000|2022-05-16 17:14:50|40.13|37.73|39.96|37.56|40.13|37.73|39.96|37.56|0
1652721300000|2022-05-16 17:15:00|40.05|37.65|40.18|37.78|40.18|37.78|40.05|37.65|0
1652721310000|2022-05-16 17:15:10|40.13|37.73|40.13|37.73|40.13|37.73|40.05|37.65|0
1652721320000|2022-05-16 17:15:20|40.09|37.69|40.01|37.61|40.18|37.78|40.01|37.61|0
1652721330000|2022-05-16 17:15:30|39.92|37.52|39.92|37.52|39.98|37.58|39.92|37.52|0
1652721340000|2022-05-16 17:15:40|39.96|37.56|39.92|37.52|39.96|37.56|39.92|37.52|0
1652721350000|2022-05-16 17:15:50|39.88|37.48|39.88|37.48|39.96|37.56|39.88|37.48|0
1652721360000|2022-05-16 17:16:00|39.84|37.44|39.88|37.48|39.96|37.56|39.84|37.44|0
1652721370000|2022-05-16 17:16:10|39.92|37.52|39.9|37.5|39.94|37.54|39.88|37.48|0
1652721380000|2022-05-16 17:16:20|39.84|37.44|40|37.6|40|37.6|39.84|37.44|0
1652721390000|2022-05-16 17:16:30|40.05|37.65|39.94|37.54|40.05|37.65|39.84|37.44|0
1652721400000|2022-05-16 17:16:40|39.96|37.56|40|37.6|40|37.6|39.96|37.56|0
1652721410000|2022-05-16 17:16:50|40.05|37.65|39.92|37.52|40.09|37.69|39.92|37.52|0
1652721420000|2022-05-16 17:17:00|40.13|37.73|40.05|37.65|40.17|37.77|40.05|37.65|0
1652721430000|2022-05-16 17:17:10|40|37.6|40.05|37.65|40.09|37.69|39.96|37.56|0
1652721440000|2022-05-16 17:17:20|40|37.6|40.13|37.73|40.13|37.73|40|37.6|0
1652721450000|2022-05-16 17:17:30|40.17|37.77|39.92|37.52|40.17|37.77|39.92|37.52|0
1652721460000|2022-05-16 17:17:40|40|37.6|39.88|37.48|40|37.6|39.88|37.48|0
1652721470000|2022-05-16 17:17:50|39.79|37.39|39.5|37.1|39.79|37.39|39.5|37.1|0
1652721480000|2022-05-16 17:18:00|39.41|37.01|39.2|36.8|39.41|37.01|39.2|36.8|0
1652721490000|2022-05-16 17:18:10|39.12|36.72|38.79|36.39|39.12|36.72|38.79|36.39|0
1652721500000|2022-05-16 17:18:20|38.77|36.37|38.91|36.51|38.91|36.51|38.75|36.35|0
1652721510000|2022-05-16 17:18:30|38.99|36.59|39.04|36.64|39.04|36.64|38.95|36.55|0
1652721520000|2022-05-16 17:18:40|39.06|36.66|39.01|36.61|39.06|36.66|39.01|36.61|0
1652721530000|2022-05-16 17:18:50|39.04|36.64|39.12|36.72|39.2|36.8|39.04|36.64|0
1652721540000|2022-05-16 17:19:00|39.06|36.66|39.29|36.89|39.29|36.89|39.06|36.66|0
1652721550000|2022-05-16 17:19:10|39.2|36.8|38.95|36.55|39.2|36.8|38.95|36.55|0
1652721560000|2022-05-16 17:19:20|38.99|36.59|38.99|36.59|38.99|36.59|38.95|36.55|0
1652721570000|2022-05-16 17:19:30|39.12|36.72|39.08|36.68|39.12|36.72|39.08|36.68|0
1652721580000|2022-05-16 17:19:40|38.99|36.59|38.83|36.43|38.99|36.59|38.83|36.43|0
1652721590000|2022-05-16 17:19:50|38.74|36.34|38.62|36.22|38.74|36.34|38.54|36.14|0
1652721600000|2022-05-16 17:20:00|38.7|36.3|38.79|36.39|38.79|36.39|38.7|36.3|0
1652721610000|2022-05-16 17:20:10|38.62|36.22|38.66|36.26|38.66|36.26|38.62|36.22|0
1652721620000|2022-05-16 17:20:20|38.62|36.22|38.62|36.22|38.62|36.22|38.54|36.14|0
1652721630000|2022-05-16 17:20:30|38.74|36.34|38.91|36.51|38.91|36.51|38.74|36.34|0
1652721640000|2022-05-16 17:20:40|38.83|36.43|38.95|36.55|38.95|36.55|38.79|36.39|0
1652721650000|2022-05-16 17:20:50|38.87|36.47|38.95|36.55|38.95|36.55|38.74|36.34|0
1652721660000|2022-05-16 17:21:00|38.99|36.59|38.89|36.49|38.99|36.59|38.89|36.49|0
1652721670000|2022-05-16 17:21:10|38.87|36.47|38.83|36.43|38.91|36.51|38.83|36.43|0
1652721680000|2022-05-16 17:21:20|38.91|36.51|38.95|36.55|38.95|36.55|38.83|36.43|0
1652721690000|2022-05-16 17:21:30|38.99|36.59|39.12|36.72|39.12|36.72|38.95|36.55|0
1652721700000|2022-05-16 17:21:40|39.16|36.76|39.29|36.89|39.29|36.89|39.16|36.76|0
1652721710000|2022-05-16 17:21:50|39.39|36.99|39.47|37.07|39.47|37.07|39.39|36.99|0
1652721720000|2022-05-16 17:22:00|39.68|37.28|39.81|37.41|39.81|37.41|39.66|37.26|0
1652721730000|2022-05-16 17:22:10|39.88|37.48|39.96|37.56|40.05|37.65|39.88|37.48|0
1652721740000|2022-05-16 17:22:20|39.83|37.43|39.75|37.35|39.83|37.43|39.75|37.35|0
1652721750000|2022-05-16 17:22:30|39.79|37.39|39.83|37.43|39.83|37.43|39.66|37.26|0
1652721760000|2022-05-16 17:22:40|39.88|37.48|40|37.6|40|37.6|39.88|37.48|0
1652721770000|2022-05-16 17:22:50|40.09|37.69|39.94|37.54|40.09|37.69|39.94|37.54|0
1652721780000|2022-05-16 17:23:00|40|37.6|40|37.6|40|37.6|39.88|37.48|0
1652721790000|2022-05-16 17:23:10|39.96|37.56|39.88|37.48|39.96|37.56|39.88|37.48|0
1652721800000|2022-05-16 17:23:20|39.83|37.43|40|37.6|40|37.6|39.83|37.43|0
1652721810000|2022-05-16 17:23:30|40.05|37.65|40.17|37.77|40.17|37.77|40.05|37.65|0
1652721820000|2022-05-16 17:23:40|40.3|37.9|40.47|38.07|40.47|38.07|40.3|37.9|0
1652721830000|2022-05-16 17:23:50|40.51|38.11|40.64|38.24|40.64|38.24|40.51|38.11|0
1652721840000|2022-05-16 17:24:00|40.77|38.37|40.9|38.5|40.9|38.5|40.77|38.37|0
1652721850000|2022-05-16 17:24:10|40.97|38.57|40.99|38.59|41.08|38.68|40.97|38.57|0
1652721860000|2022-05-16 17:24:20|41.01|38.61|40.99|38.59|41.01|38.61|40.95|38.55|0
1652721870000|2022-05-16 17:24:30|40.95|38.55|40.73|38.33|40.95|38.55|40.73|38.33|0
1652721880000|2022-05-16 17:24:40|40.77|38.37|40.64|38.24|40.77|38.37|40.64|38.24|0
1652721890000|2022-05-16 17:24:50|40.6|38.2|40.43|38.03|40.6|38.2|40.43|38.03|0
1652721900000|2022-05-16 17:25:00|40.51|38.11|40.56|38.16|40.56|38.16|40.43|38.03|0
1652721910000|2022-05-16 17:25:10|40.51|38.11|40.39|37.99|40.51|38.11|40.39|37.99|0
1652721920000|2022-05-16 17:25:20|40.34|37.94|40.26|37.86|40.47|38.07|40.26|37.86|0
1652721930000|2022-05-16 17:25:30|40.21|37.81|40.26|37.86|40.26|37.86|40.21|37.81|0
1652721940000|2022-05-16 17:25:40|40.3|37.9|40.34|37.94|40.39|37.99|40.3|37.9|0
1652721950000|2022-05-16 17:25:50|40.3|37.9|40.51|38.11|40.51|38.11|40.3|37.9|0
1652721960000|2022-05-16 17:26:00|40.64|38.24|40.6|38.2|40.73|38.33|40.6|38.2|0
1652721970000|2022-05-16 17:26:10|40.69|38.29|40.9|38.5|40.9|38.5|40.69|38.29|0
1652721980000|2022-05-16 17:26:20|40.86|38.46|40.77|38.37|40.99|38.59|40.77|38.37|0
1652721990000|2022-05-16 17:26:30|40.82|38.42|40.82|38.42|40.86|38.46|40.77|38.37|0
1652722000000|2022-05-16 17:26:40|40.9|38.5|40.99|38.59|40.99|38.59|40.9|38.5|0
1652722010000|2022-05-16 17:26:50|41.07|38.67|40.99|38.59|41.12|38.72|40.99|38.59|0
1652722020000|2022-05-16 17:27:00|41.07|38.67|41.03|38.63|41.12|38.72|41.03|38.63|0
1652722030000|2022-05-16 17:27:10|41.12|38.72|40.99|38.59|41.12|38.72|40.99|38.59|0
1652722040000|2022-05-16 17:27:20|40.9|38.5|40.86|38.46|40.9|38.5|40.86|38.46|0
1652722050000|2022-05-16 17:27:30|40.9|38.5|41.07|38.67|41.07|38.67|40.9|38.5|0
1652722060000|2022-05-16 17:27:40|41.16|38.76|41.12|38.72|41.16|38.76|41.12|38.72|0
1652722070000|2022-05-16 17:27:50|41.07|38.67|41.07|38.67|41.07|38.67|40.99|38.59|0
1652722080000|2022-05-16 17:28:00|41.16|38.76|41.2|38.8|41.25|38.85|41.16|38.76|0
1652722090000|2022-05-16 17:28:10|41.25|38.85|41.6|39.2|41.6|39.2|41.25|38.85|0
1652722100000|2022-05-16 17:28:20|41.69|39.29|41.64|39.24|41.73|39.33|41.64|39.24|0
1652722110000|2022-05-16 17:28:30|41.55|39.15|41.38|38.98|41.55|39.15|41.38|38.98|0
1652722120000|2022-05-16 17:28:40|41.51|39.11|41.69|39.29|41.69|39.29|41.51|39.11|0
1652722130000|2022-05-16 17:28:50|41.6|39.2|41.55|39.15|41.6|39.2|41.51|39.11|0
1652722140000|2022-05-16 17:29:00|41.64|39.24|41.73|39.33|41.73|39.33|41.64|39.24|0
1652722150000|2022-05-16 17:29:10|41.68|39.28|41.68|39.28|41.77|39.37|41.68|39.28|0
1652722160000|2022-05-16 17:29:20|41.6|39.2|41.42|39.02|41.6|39.2|41.42|39.02|0
1652722170000|2022-05-16 17:29:30|41.38|38.98|41.51|39.11|41.51|39.11|41.38|38.98|0
1652722180000|2022-05-16 17:29:40|41.55|39.15|41.55|39.15|41.55|39.15|41.55|39.15|0
1652722190000|2022-05-16 17:29:50|41.6|39.2|41.64|39.24|41.64|39.24|41.55|39.15|0
1652722200000|2022-05-16 17:30:00|41.55|39.15|41.68|39.28|41.73|39.33|41.55|39.15|0
1652722210000|2022-05-16 17:30:10|41.73|39.33|41.73|39.33|41.73|39.33|41.68|39.28|0
1652722220000|2022-05-16 17:30:20|41.77|39.37|41.99|39.59|41.99|39.59|41.77|39.37|0
1652722230000|2022-05-16 17:30:30|42.04|39.64|42.06|39.66|42.06|39.66|41.99|39.59|0
1652722240000|2022-05-16 17:30:40|42.04|39.64|42.08|39.68|42.12|39.72|42.04|39.64|0
1652722250000|2022-05-16 17:30:50|42.12|39.72|42.12|39.72|42.17|39.77|42.12|39.72|0
1652722260000|2022-05-16 17:31:00|42.17|39.77|42.26|39.86|42.26|39.86|42.17|39.77|0
1652722270000|2022-05-16 17:31:10|42.21|39.81|42.17|39.77|42.26|39.86|42.17|39.77|0
1652722280000|2022-05-16 17:31:20|42.12|39.72|42.04|39.64|42.12|39.72|42.04|39.64|0
1652722290000|2022-05-16 17:31:30|42.01|39.61|42.17|39.77|42.17|39.77|42.01|39.61|0
1652722300000|2022-05-16 17:31:40|42.08|39.68|42.17|39.77|42.17|39.77|42.08|39.68|0
1652722310000|2022-05-16 17:31:50|42.21|39.81|42.21|39.81|42.21|39.81|42.17|39.77|0
1652722320000|2022-05-16 17:32:00|42.08|39.68|41.99|39.59|42.08|39.68|41.99|39.59|0
1652722330000|2022-05-16 17:32:10|42.08|39.68|42.12|39.72|42.12|39.72|42.08|39.68|0
1652722340000|2022-05-16 17:32:20|42.17|39.77|42.12|39.72|42.17|39.77|42.12|39.72|0
1652722350000|2022-05-16 17:32:30|42.08|39.68|42.12|39.72|42.12|39.72|42.08|39.68|0
1652722360000|2022-05-16 17:32:40|42.17|39.77|42.21|39.81|42.21|39.81|42.17|39.77|0
1652722370000|2022-05-16 17:32:50|42.17|39.77|42.08|39.68|42.17|39.77|42.08|39.68|0
1652722380000|2022-05-16 17:33:00|42.17|39.77|42.17|39.77|42.21|39.81|42.17|39.77|0
1652722390000|2022-05-16 17:33:10|42.15|39.75|42.08|39.68|42.15|39.75|42.08|39.68|0
1652722400000|2022-05-16 17:33:20|42.12|39.72|42.17|39.77|42.17|39.77|42.1|39.7|0
1652722410000|2022-05-16 17:33:30|42.12|39.72|42.04|39.64|42.12|39.72|42.04|39.64|0
1652722420000|2022-05-16 17:33:40|41.99|39.59|41.86|39.46|41.99|39.59|41.86|39.46|0
1652722430000|2022-05-16 17:33:50|41.9|39.5|41.82|39.42|41.9|39.5|41.68|39.28|0
1652722440000|2022-05-16 17:34:00|41.73|39.33|41.95|39.55|41.95|39.55|41.73|39.33|0
1652722450000|2022-05-16 17:34:10|41.86|39.46|41.95|39.55|41.95|39.55|41.86|39.46|0
1652722460000|2022-05-16 17:34:20|41.86|39.46|41.62|39.22|41.86|39.46|41.62|39.22|0
1652722470000|2022-05-16 17:34:30|41.73|39.33|41.73|39.33|41.77|39.37|41.73|39.33|0
1652722480000|2022-05-16 17:34:40|41.77|39.37|41.81|39.41|41.81|39.41|41.77|39.37|0
1652722490000|2022-05-16 17:34:50|41.86|39.46|41.99|39.59|41.99|39.59|41.86|39.46|0
1652722500000|2022-05-16 17:35:00|41.9|39.5|41.99|39.59|41.99|39.59|41.86|39.46|0
1652722510000|2022-05-16 17:35:10|42.04|39.64|41.9|39.5|42.04|39.64|41.9|39.5|0
1652722520000|2022-05-16 17:35:20|41.81|39.41|41.81|39.41|41.9|39.5|41.81|39.41|0
1652722530000|2022-05-16 17:35:30|41.86|39.46|41.99|39.59|42.03|39.63|41.86|39.46|0
1652722540000|2022-05-16 17:35:40|42.17|39.77|42.08|39.68|42.21|39.81|42.08|39.68|0
1652722550000|2022-05-16 17:35:50|42.17|39.77|42.17|39.77|42.17|39.77|42.03|39.63|0
1652722560000|2022-05-16 17:36:00|42.12|39.72|42.17|39.77|42.21|39.81|42.12|39.72|0
1652722570000|2022-05-16 17:36:10|42.12|39.72|42.17|39.77|42.17|39.77|42.12|39.72|0
1652722580000|2022-05-16 17:36:20|42.12|39.72|41.95|39.55|42.12|39.72|41.95|39.55|0
1652722590000|2022-05-16 17:36:30|41.81|39.41|41.86|39.46|41.86|39.46|41.81|39.41|0
1652722600000|2022-05-16 17:36:40|41.9|39.5|41.86|39.46|41.9|39.5|41.81|39.41|0
1652722610000|2022-05-16 17:36:50|41.9|39.5|41.73|39.33|41.9|39.5|41.73|39.33|0
1652722620000|2022-05-16 17:37:00|41.64|39.24|41.59|39.19|41.64|39.24|41.55|39.15|0
1652722630000|2022-05-16 17:37:10|41.51|39.11|41.35|38.95|41.51|39.11|41.35|38.95|0
1652722640000|2022-05-16 17:37:20|41.51|39.11|41.64|39.24|41.64|39.24|41.46|39.06|0
1652722650000|2022-05-16 17:37:30|41.51|39.11|41.42|39.02|41.51|39.11|41.42|39.02|0
1652722660000|2022-05-16 17:37:40|41.55|39.15|41.86|39.46|41.86|39.46|41.55|39.15|0
1652722670000|2022-05-16 17:37:50|41.77|39.37|41.83|39.43|41.86|39.46|41.77|39.37|0
1652722680000|2022-05-16 17:38:00|41.86|39.46|41.64|39.24|41.86|39.46|41.64|39.24|0
1652722690000|2022-05-16 17:38:10|41.55|39.15|41.55|39.15|41.55|39.15|41.46|39.06|0
1652722700000|2022-05-16 17:38:20|41.64|39.24|41.64|39.24|41.64|39.24|41.59|39.19|0
1652722710000|2022-05-16 17:38:30|41.51|39.11|41.77|39.37|41.77|39.37|41.51|39.11|0
1652722720000|2022-05-16 17:38:40|41.81|39.41|41.86|39.46|41.86|39.46|41.81|39.41|0
1652722730000|2022-05-16 17:38:50|41.9|39.5|41.86|39.46|41.9|39.5|41.83|39.43|0
1652722740000|2022-05-16 17:39:00|41.9|39.5|41.9|39.5|41.9|39.5|41.81|39.41|0
1652722750000|2022-05-16 17:39:10|41.79|39.39|41.64|39.24|41.79|39.39|41.64|39.24|0
1652722760000|2022-05-16 17:39:20|41.57|39.17|41.68|39.28|41.68|39.28|41.57|39.17|0
1652722770000|2022-05-16 17:39:30|42.27|39.87|42.4|40|42.4|40|42.27|39.87|0
1652722780000|2022-05-16 17:39:40|42.36|39.96|41.15|38.75|42.36|39.96|41.06|38.66|0
1652722790000|2022-05-16 17:39:50|41.19|38.79|41.11|38.71|41.24|38.84|41.11|38.71|0
1652722800000|2022-05-16 17:40:00|41.8|39.4|41.89|39.49|41.89|39.49|41.75|39.35|0
1652722810000|2022-05-16 17:40:10|41.93|39.53|41.89|39.49|41.97|39.57|41.89|39.49|0
1652722820000|2022-05-16 17:40:20|41.93|39.53|41.77|39.37|41.93|39.53|41.77|39.37|0
1652722830000|2022-05-16 17:40:30|41.84|39.44|42.02|39.62|42.02|39.62|41.84|39.44|0
1652722840000|2022-05-16 17:40:40|42.11|39.71|42.02|39.62|42.11|39.71|42.02|39.62|0
1652722850000|2022-05-16 17:40:50|41.97|39.57|42.02|39.62|42.06|39.66|41.97|39.57|0
1652722860000|2022-05-16 17:41:00|42.06|39.66|42.24|39.84|42.24|39.84|42.06|39.66|0
1652722870000|2022-05-16 17:41:10|42.19|39.79|42.33|39.93|42.33|39.93|42.19|39.79|0
1652722880000|2022-05-16 17:41:20|42.68|40.28|42.42|40.02|42.68|40.28|42.42|40.02|0
1652722890000|2022-05-16 17:41:30|42.33|39.93|42.33|39.93|42.33|39.93|42.33|39.93|0
1652722900000|2022-05-16 17:41:40|42.37|39.97|42.19|39.79|42.37|39.97|42.19|39.79|0
1652722910000|2022-05-16 17:41:50|41.97|39.57|41.97|39.57|42.02|39.62|41.89|39.49|0
1652722920000|2022-05-16 17:42:00|41.93|39.53|41.75|39.35|41.93|39.53|41.75|39.35|0
1652722930000|2022-05-16 17:42:10|41.8|39.4|41.55|39.15|41.8|39.4|41.53|39.13|0
1652722940000|2022-05-16 17:42:20|41.45|39.05|41.19|38.79|41.45|39.05|41.19|38.79|0
1652722950000|2022-05-16 17:42:30|40.93|38.53|40.84|38.44|40.99|38.59|40.84|38.44|0
1652722960000|2022-05-16 17:42:40|40.75|38.35|41.05|38.65|41.05|38.65|40.71|38.31|0
1652722970000|2022-05-16 17:42:50|41.14|38.74|41.58|39.18|41.58|39.18|41.14|38.74|0
1652722980000|2022-05-16 17:43:00|41.53|39.13|41.45|39.05|41.53|39.13|41.45|39.05|0
1652722990000|2022-05-16 17:43:10|41.32|38.92|41.32|38.92|41.4|39|41.32|38.92|0
1652723000000|2022-05-16 17:43:20|41.36|38.96|41.49|39.09|41.49|39.09|41.36|38.96|0
1652723010000|2022-05-16 17:43:30|41.53|39.13|41.49|39.09|41.53|39.13|41.45|39.05|0
1652723020000|2022-05-16 17:43:40|41.58|39.18|41.88|39.48|41.88|39.48|41.58|39.18|0
1652723030000|2022-05-16 17:43:50|41.84|39.44|41.75|39.35|41.84|39.44|41.71|39.31|0
1652723040000|2022-05-16 17:44:00|41.84|39.44|41.77|39.37|41.84|39.44|41.77|39.37|0
1652723050000|2022-05-16 17:44:10|41.84|39.44|42.06|39.66|42.06|39.66|41.84|39.44|0
1652723060000|2022-05-16 17:44:20|41.91|39.51|42.06|39.66|42.06|39.66|41.91|39.51|0
1652723070000|2022-05-16 17:44:30|42.15|39.75|42.19|39.79|42.19|39.79|42.15|39.75|0
1652723080000|2022-05-16 17:44:40|42.02|39.62|42.37|39.97|42.37|39.97|42.02|39.62|0
1652723090000|2022-05-16 17:44:50|42.33|39.93|42.06|39.66|42.33|39.93|42.06|39.66|0
1652723100000|2022-05-16 17:45:00|42.15|39.75|41.97|39.57|42.15|39.75|41.97|39.57|0
1652723110000|2022-05-16 17:45:10|41.93|39.53|42.02|39.62|42.02|39.62|41.93|39.53|0
1652723120000|2022-05-16 17:45:20|42.15|39.75|42.04|39.64|42.15|39.75|42.02|39.62|0
1652723130000|2022-05-16 17:45:30|41.93|39.53|41.71|39.31|41.93|39.53|41.71|39.31|0
1652723140000|2022-05-16 17:45:40|41.66|39.26|41.53|39.13|41.66|39.26|41.53|39.13|0
1652723150000|2022-05-16 17:45:50|41.58|39.18|41.45|39.05|41.58|39.18|41.45|39.05|0
1652723160000|2022-05-16 17:46:00|41.4|39|41.58|39.18|41.58|39.18|41.4|39|0
1652723170000|2022-05-16 17:46:10|41.62|39.22|41.58|39.18|41.62|39.22|41.49|39.09|0
1652723180000|2022-05-16 17:46:20|41.45|39.05|41.4|39|41.45|39.05|41.4|39|0
1652723190000|2022-05-16 17:46:30|41.36|38.96|41.31|38.91|41.36|38.96|41.2|38.8|0
1652723200000|2022-05-16 17:46:40|41.27|38.87|41.27|38.87|41.36|38.96|41.18|38.78|0
1652723210000|2022-05-16 17:46:50|41.36|38.96|41.49|39.09|41.49|39.09|41.36|38.96|0
1652723220000|2022-05-16 17:47:00|41.66|39.26|41.66|39.26|41.66|39.26|41.62|39.22|0
1652723230000|2022-05-16 17:47:10|41.53|39.13|41.29|38.89|41.53|39.13|41.29|38.89|0
1652723240000|2022-05-16 17:47:20|41.27|38.87|41.4|39|41.4|39|41.27|38.87|0
1652723250000|2022-05-16 17:47:30|41.44|39.04|41.58|39.18|41.58|39.18|41.44|39.04|0
1652723260000|2022-05-16 17:47:40|41.62|39.22|41.66|39.26|41.66|39.26|41.62|39.22|0
1652723270000|2022-05-16 17:47:50|41.62|39.22|41.58|39.18|41.66|39.26|41.58|39.18|0
1652723280000|2022-05-16 17:48:00|41.62|39.22|41.62|39.22|41.66|39.26|41.62|39.22|0
1652723290000|2022-05-16 17:48:10|41.53|39.13|41.62|39.22|41.62|39.22|41.53|39.13|0
1652723300000|2022-05-16 17:48:20|41.71|39.31|41.75|39.35|41.75|39.35|41.66|39.26|0
1652723310000|2022-05-16 17:48:30|41.71|39.31|41.53|39.13|41.71|39.31|41.53|39.13|0
1652723320000|2022-05-16 17:48:40|41.58|39.18|41.53|39.13|41.62|39.22|41.53|39.13|0
1652723330000|2022-05-16 17:48:50|41.49|39.09|41.36|38.96|41.49|39.09|41.36|38.96|0
1652723340000|2022-05-16 17:49:00|41.27|38.87|41.23|38.83|41.31|38.91|41.23|38.83|0
1652723350000|2022-05-16 17:49:10|41.18|38.78|41.07|38.67|41.18|38.78|41.05|38.65|0
1652723360000|2022-05-16 17:49:20|41.1|38.7|41.1|38.7|41.18|38.78|41.05|38.65|0
1652723370000|2022-05-16 17:49:30|41.14|38.74|41.1|38.7|41.14|38.74|41.01|38.61|0
1652723380000|2022-05-16 17:49:40|41.18|38.78|41.14|38.74|41.25|38.85|41.14|38.74|0
1652723390000|2022-05-16 17:49:50|41.1|38.7|41.1|38.7|41.23|38.83|41.1|38.7|0
1652723400000|2022-05-16 17:50:00|41.14|38.74|41.31|38.91|41.31|38.91|41.14|38.74|0
1652723410000|2022-05-16 17:50:10|41.4|39|41.18|38.78|41.4|39|41.18|38.78|0
1652723420000|2022-05-16 17:50:20|41.27|38.87|41.27|38.87|41.44|39.04|41.27|38.87|0
1652723430000|2022-05-16 17:50:30|41.31|38.91|41.46|39.06|41.46|39.06|41.31|38.91|0
1652723440000|2022-05-16 17:50:40|41.53|39.13|41.62|39.22|41.62|39.22|41.53|39.13|0
1652723450000|2022-05-16 17:50:50|41.71|39.31|41.44|39.04|41.71|39.31|41.44|39.04|0
1652723460000|2022-05-16 17:51:00|41.53|39.13|41.53|39.13|41.53|39.13|41.49|39.09|0
1652723470000|2022-05-16 17:51:10|41.55|39.15|41.71|39.31|41.71|39.31|41.55|39.15|0
1652723480000|2022-05-16 17:51:20|41.68|39.28|41.53|39.13|41.75|39.35|41.53|39.13|0
1652723490000|2022-05-16 17:51:30|41.57|39.17|41.53|39.13|41.57|39.17|41.53|39.13|0
1652723500000|2022-05-16 17:51:40|41.62|39.22|41.71|39.31|41.71|39.31|41.62|39.22|0
1652723510000|2022-05-16 17:51:50|41.75|39.35|41.71|39.31|41.75|39.35|41.71|39.31|0
1652723520000|2022-05-16 17:52:00|41.66|39.26|41.49|39.09|41.66|39.26|41.49|39.09|0
1652723530000|2022-05-16 17:52:10|41.57|39.17|41.68|39.28|41.68|39.28|41.57|39.17|0
1652723540000|2022-05-16 17:52:20|41.66|39.26|41.71|39.31|41.71|39.31|41.66|39.26|0
1652723550000|2022-05-16 17:52:30|41.75|39.35|41.62|39.22|41.75|39.35|41.62|39.22|0
1652723560000|2022-05-16 17:52:40|41.66|39.26|41.62|39.22|41.79|39.39|41.62|39.22|0
1652723570000|2022-05-16 17:52:50|41.57|39.17|41.53|39.13|41.57|39.17|41.53|39.13|0
1652723580000|2022-05-16 17:53:00|41.66|39.26|41.57|39.17|41.66|39.26|41.53|39.13|0
1652723590000|2022-05-16 17:53:10|41.66|39.26|41.57|39.17|41.71|39.31|41.57|39.17|0
1652723600000|2022-05-16 17:53:20|41.71|39.31|41.75|39.35|41.75|39.35|41.71|39.31|0
1652723610000|2022-05-16 17:53:30|41.66|39.26|41.57|39.17|41.66|39.26|41.57|39.17|0
1652723620000|2022-05-16 17:53:40|41.53|39.13|41.31|38.91|41.53|39.13|41.31|38.91|0
1652723630000|2022-05-16 17:53:50|41.2|38.8|41.18|38.78|41.22|38.82|41.16|38.76|0
1652723640000|2022-05-16 17:54:00|41.09|38.69|41.01|38.61|41.09|38.69|41.01|38.61|0
1652723650000|2022-05-16 17:54:10|41.14|38.74|41.36|38.96|41.36|38.96|41.14|38.74|0
1652723660000|2022-05-16 17:54:20|41.4|39|41.42|39.02|41.49|39.09|41.4|39|0
1652723670000|2022-05-16 17:54:30|41.49|39.09|41.49|39.09|41.59|39.19|41.49|39.09|0
1652723680000|2022-05-16 17:54:40|41.4|39|41.46|39.06|41.46|39.06|41.4|39|0
1652723690000|2022-05-16 17:54:50|41.31|38.91|41.18|38.78|41.31|38.91|41.18|38.78|0
1652723700000|2022-05-16 17:55:00|41.27|38.87|41.27|38.87|41.27|38.87|41.18|38.78|0
1652723710000|2022-05-16 17:55:10|41.36|38.96|41.44|39.04|41.44|39.04|41.31|38.91|0
1652723720000|2022-05-16 17:55:20|41.53|39.13|41.57|39.17|41.57|39.17|41.53|39.13|0
1652723730000|2022-05-16 17:55:30|41.44|39.04|41.57|39.17|41.57|39.17|41.44|39.04|0
1652723740000|2022-05-16 17:55:40|41.49|39.09|41.66|39.26|41.66|39.26|41.49|39.09|0
1652723750000|2022-05-16 17:55:50|41.53|39.13|41.49|39.09|41.62|39.22|41.49|39.09|0
1652723760000|2022-05-16 17:56:00|41.62|39.22|41.53|39.13|41.7|39.3|41.53|39.13|0
1652723770000|2022-05-16 17:56:10|41.57|39.17|41.66|39.26|41.66|39.26|41.57|39.17|0
1652723780000|2022-05-16 17:56:20|41.79|39.39|41.62|39.22|41.79|39.39|41.62|39.22|0
1652723790000|2022-05-16 17:56:30|41.66|39.26|41.49|39.09|41.66|39.26|41.49|39.09|0
1652723800000|2022-05-16 17:56:40|41.44|39.04|41.18|38.78|41.44|39.04|41.18|38.78|0
1652723810000|2022-05-16 17:56:50|41.14|38.74|41.14|38.74|41.22|38.82|41.14|38.74|0
1652723820000|2022-05-16 17:57:00|41.18|38.78|41.27|38.87|41.27|38.87|41.18|38.78|0
1652723830000|2022-05-16 17:57:10|41.35|38.95|41.31|38.91|41.4|39|41.31|38.91|0
1652723840000|2022-05-16 17:57:20|41.22|38.82|41.35|38.95|41.35|38.95|41.22|38.82|0
1652723850000|2022-05-16 17:57:30|41.44|39.04|41.35|38.95|41.44|39.04|41.35|38.95|0
1652723860000|2022-05-16 17:57:40|41.27|38.87|41.14|38.74|41.27|38.87|41.14|38.74|0
1652723870000|2022-05-16 17:57:50|41.31|38.91|41.27|38.87|41.31|38.91|41.27|38.87|0
1652723880000|2022-05-16 17:58:00|41.22|38.82|41.09|38.69|41.22|38.82|41.05|38.65|0
1652723890000|2022-05-16 17:58:10|41.18|38.78|41.31|38.91|41.31|38.91|41.18|38.78|0
1652723900000|2022-05-16 17:58:20|41.35|38.95|41.42|39.02|41.42|39.02|41.35|38.95|0
1652723910000|2022-05-16 17:58:30|41.35|38.95|41.35|38.95|41.35|38.95|41.31|38.91|0
1652723920000|2022-05-16 17:58:40|41.4|39|41.27|38.87|41.4|39|41.27|38.87|0
1652723930000|2022-05-16 17:58:50|41.31|38.91|41.27|38.87|41.35|38.95|41.27|38.87|0
1652723940000|2022-05-16 17:59:00|41.18|38.78|41.14|38.74|41.27|38.87|41.14|38.74|0
1652723950000|2022-05-16 17:59:10|41.05|38.65|41.01|38.61|41.05|38.65|40.94|38.54|0
1652723960000|2022-05-16 17:59:20|40.96|38.56|41.31|38.91|41.31|38.91|40.96|38.56|0
1652723970000|2022-05-16 17:59:30|41.35|38.95|41.4|39|41.4|39|41.35|38.95|0
1652723980000|2022-05-16 17:59:40|41.44|39.04|41.48|39.08|41.48|39.08|41.44|39.04|0
1652723990000|2022-05-16 17:59:50|41.4|39|41.4|39|41.4|39|41.35|38.95|0
1652724000000|2022-05-16 18:00:00|41.48|39.08|41.4|39|41.48|39.08|41.35|38.95|0
1652724010000|2022-05-16 18:00:10|41.31|38.91|41.05|38.65|41.31|38.91|41.05|38.65|0
1652724020000|2022-05-16 18:00:20|40.92|38.52|40.88|38.48|40.94|38.54|40.88|38.48|0
1652724030000|2022-05-16 18:00:30|40.79|38.39|40.66|38.26|40.79|38.39|40.66|38.26|0
1652724040000|2022-05-16 18:00:40|40.62|38.22|40.53|38.13|40.66|38.26|40.53|38.13|0
1652724050000|2022-05-16 18:00:50|40.66|38.26|41.01|38.61|41.01|38.61|40.66|38.26|0
1652724060000|2022-05-16 18:01:00|40.96|38.56|40.92|38.52|40.96|38.56|40.92|38.52|0
1652724070000|2022-05-16 18:01:10|40.88|38.48|40.57|38.17|40.88|38.48|40.57|38.17|0
1652724080000|2022-05-16 18:01:20|40.62|38.22|40.96|38.56|40.96|38.56|40.62|38.22|0
1652724090000|2022-05-16 18:01:30|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1652724100000|2022-05-16 18:01:40|41.05|38.65|41.01|38.61|41.05|38.65|40.96|38.56|0
1652724110000|2022-05-16 18:01:50|41.05|38.65|41.18|38.78|41.18|38.78|41.05|38.65|0
1652724120000|2022-05-16 18:02:00|41.09|38.69|40.96|38.56|41.09|38.69|40.96|38.56|0
1652724130000|2022-05-16 18:02:10|41.01|38.61|41.22|38.82|41.22|38.82|40.9|38.5|0
1652724140000|2022-05-16 18:02:20|41.35|38.95|41.44|39.04|41.53|39.13|41.35|38.95|0
1652724150000|2022-05-16 18:02:30|41.4|39|41.35|38.95|41.4|39|41.35|38.95|0
1652724160000|2022-05-16 18:02:40|41.44|39.04|41.44|39.04|41.48|39.08|41.44|39.04|0
1652724170000|2022-05-16 18:02:50|41.42|39.02|41.35|38.95|41.42|39.02|41.31|38.91|0
1652724180000|2022-05-16 18:03:00|41.46|39.06|41.31|38.91|41.46|39.06|41.31|38.91|0
1652724190000|2022-05-16 18:03:10|41.35|38.95|41.44|39.04|41.44|39.04|41.27|38.87|0
1652724200000|2022-05-16 18:03:20|41.53|39.13|41.7|39.3|41.72|39.32|41.53|39.13|0
1652724210000|2022-05-16 18:03:30|41.66|39.26|41.48|39.08|41.7|39.3|41.48|39.08|0
1652724220000|2022-05-16 18:03:40|41.4|39|41.4|39|41.4|39|41.4|39|0
1652724230000|2022-05-16 18:03:50|41.57|39.17|41.66|39.26|41.66|39.26|41.53|39.13|0
1652724240000|2022-05-16 18:04:00|41.7|39.3|41.44|39.04|41.7|39.3|41.44|39.04|0
1652724250000|2022-05-16 18:04:10|41.4|39|41.59|39.19|41.59|39.19|41.4|39|0
1652724260000|2022-05-16 18:04:20|41.68|39.28|41.7|39.3|41.7|39.3|41.66|39.26|0
1652724270000|2022-05-16 18:04:30|41.66|39.26|41.61|39.21|41.66|39.26|41.61|39.21|0
1652724280000|2022-05-16 18:04:40|41.66|39.26|41.94|39.54|41.94|39.54|41.66|39.26|0
1652724290000|2022-05-16 18:04:50|41.97|39.57|41.88|39.48|41.97|39.57|41.88|39.48|0
1652724300000|2022-05-16 18:05:00|42.14|39.74|42.23|39.83|42.28|39.88|42.14|39.74|0
1652724310000|2022-05-16 18:05:10|42.32|39.92|42.45|40.05|42.5|40.1|42.32|39.92|0
1652724320000|2022-05-16 18:05:20|42.32|39.92|42.5|40.1|42.5|40.1|42.32|39.92|0
1652724330000|2022-05-16 18:05:30|42.41|40.01|42.5|40.1|42.5|40.1|42.41|40.01|0
1652724340000|2022-05-16 18:05:40|42.54|40.14|42.54|40.14|42.54|40.14|42.5|40.1|0
1652724350000|2022-05-16 18:05:50|42.68|40.28|42.85|40.45|42.85|40.45|42.63|40.23|0
1652724360000|2022-05-16 18:06:00|43.03|40.63|43.12|40.72|43.12|40.72|43.03|40.63|0
1652724370000|2022-05-16 18:06:10|43.03|40.63|42.81|40.41|43.03|40.63|42.81|40.41|0
1652724380000|2022-05-16 18:06:20|42.85|40.45|42.68|40.28|42.85|40.45|42.59|40.19|0
1652724390000|2022-05-16 18:06:30|42.63|40.23|42.36|39.96|42.81|40.41|42.36|39.96|0
1652724400000|2022-05-16 18:06:40|42.5|40.1|42.36|39.96|42.5|40.1|42.36|39.96|0
1652724410000|2022-05-16 18:06:50|42.45|40.05|42.54|40.14|42.68|40.28|42.45|40.05|0
1652724420000|2022-05-16 18:07:00|42.32|39.92|42.23|39.83|42.32|39.92|42.19|39.79|0
1652724430000|2022-05-16 18:07:10|42.32|39.92|42.54|40.14|42.54|40.14|42.23|39.83|0
1652724440000|2022-05-16 18:07:20|42.63|40.23|42.59|40.19|42.67|40.27|42.59|40.19|0
1652724450000|2022-05-16 18:07:30|42.54|40.14|42.5|40.1|42.54|40.14|42.5|40.1|0
1652724460000|2022-05-16 18:07:40|42.47|40.07|42.27|39.87|42.47|40.07|42.27|39.87|0
1652724470000|2022-05-16 18:07:50|42.19|39.79|42.27|39.87|42.27|39.87|42.19|39.79|0
1652724480000|2022-05-16 18:08:00|42.34|39.94|42.27|39.87|42.41|40.01|42.27|39.87|0
1652724490000|2022-05-16 18:08:10|42.41|40.01|42.41|40.01|42.41|40.01|42.32|39.92|0
1652724500000|2022-05-16 18:08:20|42.45|40.05|42.23|39.83|42.45|40.05|42.23|39.83|0
1652724510000|2022-05-16 18:08:30|42.27|39.87|42.36|39.96|42.41|40.01|42.25|39.85|0
1652724520000|2022-05-16 18:08:40|42.41|40.01|42.59|40.19|42.59|40.19|42.41|40.01|0
1652724530000|2022-05-16 18:08:50|42.45|40.05|42.41|40.01|42.5|40.1|42.41|40.01|0
1652724540000|2022-05-16 18:09:00|42.45|40.05|42.63|40.23|42.63|40.23|42.45|40.05|0
1652724550000|2022-05-16 18:09:10|42.54|40.14|42.63|40.23|42.67|40.27|42.54|40.14|0
1652724560000|2022-05-16 18:09:20|42.72|40.32|42.63|40.23|42.72|40.32|42.63|40.23|0
1652724570000|2022-05-16 18:09:30|42.67|40.27|42.63|40.23|42.67|40.27|42.63|40.23|0
1652724580000|2022-05-16 18:09:40|42.54|40.14|42.78|40.38|42.78|40.38|42.54|40.14|0
1652724590000|2022-05-16 18:09:50|42.81|40.41|42.81|40.41|42.81|40.41|42.67|40.27|0
1652724600000|2022-05-16 18:10:00|42.85|40.45|42.76|40.36|42.85|40.45|42.72|40.32|0
1652724610000|2022-05-16 18:10:10|42.63|40.23|42.36|39.96|42.63|40.23|42.36|39.96|0
1652724620000|2022-05-16 18:10:20|42.32|39.92|42.23|39.83|42.32|39.92|42.18|39.78|0
1652724630000|2022-05-16 18:10:30|42.45|40.05|42.23|39.83|42.47|40.07|42.23|39.83|0
1652724640000|2022-05-16 18:10:40|42.27|39.87|42.36|39.96|42.36|39.96|42.27|39.87|0
1652724650000|2022-05-16 18:10:50|42.18|39.78|42.23|39.83|42.23|39.83|42.14|39.74|0
1652724660000|2022-05-16 18:11:00|42.27|39.87|42.1|39.7|42.27|39.87|42.05|39.65|0
1652724670000|2022-05-16 18:11:10|42.21|39.81|42.1|39.7|42.21|39.81|42.1|39.7|0
1652724680000|2022-05-16 18:11:20|42.14|39.74|42.01|39.61|42.14|39.74|42.01|39.61|0
1652724690000|2022-05-16 18:11:30|42.18|39.78|41.88|39.48|42.18|39.78|41.88|39.48|0
1652724700000|2022-05-16 18:11:40|41.79|39.39|41.79|39.39|41.88|39.48|41.74|39.34|0
1652724710000|2022-05-16 18:11:50|41.72|39.32|41.83|39.43|41.88|39.48|41.72|39.32|0
1652724720000|2022-05-16 18:12:00|41.72|39.32|41.79|39.39|41.79|39.39|41.72|39.32|0
1652724730000|2022-05-16 18:12:10|41.96|39.56|42.14|39.74|42.14|39.74|41.96|39.56|0
1652724740000|2022-05-16 18:12:20|42.05|39.65|42.1|39.7|42.23|39.83|42.05|39.65|0
1652724750000|2022-05-16 18:12:30|42.05|39.65|42.18|39.78|42.18|39.78|42.05|39.65|0
1652724760000|2022-05-16 18:12:40|42.14|39.74|42.05|39.65|42.14|39.74|42.05|39.65|0
1652724770000|2022-05-16 18:12:50|42.14|39.74|42.01|39.61|42.14|39.74|42.01|39.61|0
1652724780000|2022-05-16 18:13:00|41.98|39.58|41.87|39.47|41.98|39.58|41.74|39.34|0
1652724790000|2022-05-16 18:13:10|41.96|39.56|42.05|39.65|42.05|39.65|41.96|39.56|0
1652724800000|2022-05-16 18:13:20|42.1|39.7|41.96|39.56|42.18|39.78|41.96|39.56|0
1652724810000|2022-05-16 18:13:30|41.92|39.52|41.94|39.54|41.94|39.54|41.79|39.39|0
1652724820000|2022-05-16 18:13:40|42.01|39.61|41.92|39.52|42.01|39.61|41.92|39.52|0
1652724830000|2022-05-16 18:13:50|41.87|39.47|42.01|39.61|42.01|39.61|41.87|39.47|0
1652724840000|2022-05-16 18:14:00|41.96|39.56|41.96|39.56|41.96|39.56|41.9|39.5|0
1652724850000|2022-05-16 18:14:10|42.01|39.61|41.96|39.56|42.01|39.61|41.92|39.52|0
1652724860000|2022-05-16 18:14:20|42.01|39.61|41.92|39.52|42.05|39.65|41.92|39.52|0
1652724870000|2022-05-16 18:14:30|41.96|39.56|42.09|39.69|42.09|39.69|41.92|39.52|0
1652724880000|2022-05-16 18:14:40|42.14|39.74|42.03|39.63|42.14|39.74|42.03|39.63|0
1652724890000|2022-05-16 18:14:50|42.01|39.61|42.14|39.74|42.14|39.74|42.01|39.61|0
1652724900000|2022-05-16 18:15:00|42.18|39.78|42.09|39.69|42.18|39.78|42.09|39.69|0
1652724910000|2022-05-16 18:15:10|42.05|39.65|42.01|39.61|42.14|39.74|41.96|39.56|0
1652724920000|2022-05-16 18:15:20|41.96|39.56|42.01|39.61|42.01|39.61|41.92|39.52|0
1652724930000|2022-05-16 18:15:30|41.96|39.56|41.79|39.39|41.96|39.56|41.79|39.39|0
1652724940000|2022-05-16 18:15:40|41.92|39.52|41.85|39.45|41.92|39.52|41.79|39.39|0
1652724950000|2022-05-16 18:15:50|41.87|39.47|41.85|39.45|41.87|39.47|41.83|39.43|0
1652724960000|2022-05-16 18:16:00|41.92|39.52|42.05|39.65|42.05|39.65|41.92|39.52|0
1652724970000|2022-05-16 18:16:10|42.18|39.78|42.18|39.78|42.18|39.78|42.14|39.74|0
1652724980000|2022-05-16 18:16:20|42.14|39.74|42.36|39.96|42.36|39.96|42.14|39.74|0
1652724990000|2022-05-16 18:16:30|42.4|40|42.4|40|42.4|40|42.36|39.96|0
1652725000000|2022-05-16 18:16:40|42.63|40.23|42.76|40.36|42.76|40.36|42.63|40.23|0
1652725010000|2022-05-16 18:16:50|42.72|40.32|42.32|39.92|42.72|40.32|42.32|39.92|0
1652725020000|2022-05-16 18:17:00|42.27|39.87|42.05|39.65|42.27|39.87|42.05|39.65|0
1652725030000|2022-05-16 18:17:10|42.01|39.61|42.18|39.78|42.18|39.78|42.01|39.61|0
1652725040000|2022-05-16 18:17:20|42.03|39.63|41.92|39.52|42.03|39.63|41.92|39.52|0
1652725050000|2022-05-16 18:17:30|41.7|39.3|41.81|39.41|41.81|39.41|41.65|39.25|0
1652725060000|2022-05-16 18:17:40|42.01|39.61|41.87|39.47|42.05|39.65|41.87|39.47|0
1652725070000|2022-05-16 18:17:50|41.98|39.58|42.01|39.61|42.01|39.61|41.98|39.58|0
1652725080000|2022-05-16 18:18:00|41.96|39.56|41.92|39.52|41.96|39.56|41.92|39.52|0
1652725090000|2022-05-16 18:18:10|41.83|39.43|42.05|39.65|42.05|39.65|41.83|39.43|0
1652725100000|2022-05-16 18:18:20|42.09|39.69|42.05|39.65|42.09|39.69|42.05|39.65|0
1652725110000|2022-05-16 18:18:30|42.01|39.61|41.94|39.54|42.01|39.61|41.94|39.54|0
1652725120000|2022-05-16 18:18:40|42.14|39.74|42.4|40|42.4|40|42.09|39.69|0
1652725130000|2022-05-16 18:18:50|42.31|39.91|42.29|39.89|42.31|39.91|42.23|39.83|0
1652725140000|2022-05-16 18:19:00|42.4|40|42.27|39.87|42.4|40|42.27|39.87|0
1652725150000|2022-05-16 18:19:10|42.09|39.69|42.05|39.65|42.09|39.69|42.05|39.65|0
1652725160000|2022-05-16 18:19:20|41.92|39.52|41.96|39.56|41.96|39.56|41.87|39.47|0
1652725170000|2022-05-16 18:19:30|41.92|39.52|42|39.6|42|39.6|41.83|39.43|0
1652725180000|2022-05-16 18:19:40|42.14|39.74|42.09|39.69|42.14|39.74|42.05|39.65|0
1652725190000|2022-05-16 18:19:50|42.11|39.71|42.14|39.74|42.14|39.74|42.11|39.71|0
1652725200000|2022-05-16 18:20:00|42.18|39.78|42.18|39.78|42.23|39.83|42.14|39.74|0
1652725210000|2022-05-16 18:20:10|42.27|39.87|42.36|39.96|42.36|39.96|42.27|39.87|0
1652725220000|2022-05-16 18:20:20|42.27|39.87|42.18|39.78|42.27|39.87|42.14|39.74|0
1652725230000|2022-05-16 18:20:30|42.2|39.8|42.27|39.87|42.36|39.96|42.2|39.8|0
1652725240000|2022-05-16 18:20:40|42.34|39.94|42.18|39.78|42.34|39.94|42.18|39.78|0
1652725250000|2022-05-16 18:20:50|42.05|39.65|42.05|39.65|42.09|39.69|42.05|39.65|0
1652725260000|2022-05-16 18:21:00|42|39.6|42.03|39.63|42.09|39.69|42|39.6|0
1652725270000|2022-05-16 18:21:10|42.05|39.65|42.18|39.78|42.18|39.78|42|39.6|0
1652725280000|2022-05-16 18:21:20|42.14|39.74|42.18|39.78|42.18|39.78|42.14|39.74|0
1652725290000|2022-05-16 18:21:30|42.09|39.69|42.05|39.65|42.09|39.69|41.96|39.56|0
1652725300000|2022-05-16 18:21:40|42|39.6|42.23|39.83|42.23|39.83|42|39.6|0
1652725310000|2022-05-16 18:21:50|42.18|39.78|42.23|39.83|42.23|39.83|42.18|39.78|0
1652725320000|2022-05-16 18:22:00|42.27|39.87|42.31|39.91|42.31|39.91|42.23|39.83|0
1652725330000|2022-05-16 18:22:10|42.18|39.78|42.09|39.69|42.18|39.78|42.05|39.65|0
1652725340000|2022-05-16 18:22:20|42.18|39.78|42.14|39.74|42.23|39.83|42.14|39.74|0
1652725350000|2022-05-16 18:22:30|42.27|39.87|42.71|40.31|42.71|40.31|42.27|39.87|0
1652725360000|2022-05-16 18:22:40|42.76|40.36|42.8|40.4|42.89|40.49|42.76|40.36|0
1652725370000|2022-05-16 18:22:50|42.85|40.45|42.89|40.49|42.98|40.58|42.85|40.45|0
1652725380000|2022-05-16 18:23:00|42.8|40.4|42.63|40.23|42.8|40.4|42.63|40.23|0
1652725390000|2022-05-16 18:23:10|42.67|40.27|42.71|40.31|42.85|40.45|42.67|40.27|0
1652725400000|2022-05-16 18:23:20|42.67|40.27|42.62|40.22|42.67|40.27|42.49|40.09|0
1652725410000|2022-05-16 18:23:30|42.67|40.27|43.01|40.61|43.01|40.61|42.67|40.27|0
1652725420000|2022-05-16 18:23:40|42.97|40.57|43.19|40.79|43.19|40.79|42.97|40.57|0
1652725430000|2022-05-16 18:23:50|43.15|40.75|43.06|40.66|43.15|40.75|43.06|40.66|0
1652725440000|2022-05-16 18:24:00|43.1|40.7|43.15|40.75|43.24|40.84|43.1|40.7|0
1652725450000|2022-05-16 18:24:10|43.28|40.88|43.15|40.75|43.28|40.88|43.15|40.75|0
1652725460000|2022-05-16 18:24:20|43.24|40.84|43.33|40.93|43.33|40.93|43.24|40.84|0
1652725470000|2022-05-16 18:24:30|43.28|40.88|43.28|40.88|43.28|40.88|43.24|40.84|0
1652725480000|2022-05-16 18:24:40|43.19|40.79|43.15|40.75|43.19|40.79|43.1|40.7|0
1652725490000|2022-05-16 18:24:50|43.19|40.79|43.19|40.79|43.19|40.79|43.15|40.75|0
1652725500000|2022-05-16 18:25:00|43.28|40.88|43.24|40.84|43.28|40.88|43.24|40.84|0
1652725510000|2022-05-16 18:25:10|43.19|40.79|43.1|40.7|43.19|40.79|43.1|40.7|0
1652725520000|2022-05-16 18:25:20|43.19|40.79|43.46|41.06|43.46|41.06|43.19|40.79|0
1652725530000|2022-05-16 18:25:30|43.6|41.2|43.73|41.33|43.73|41.33|43.6|41.2|0
1652725540000|2022-05-16 18:25:40|43.55|41.15|43.51|41.11|43.6|41.2|43.42|41.02|0
1652725550000|2022-05-16 18:25:50|43.55|41.15|43.19|40.79|43.55|41.15|43.19|40.79|0
1652725560000|2022-05-16 18:26:00|43.15|40.75|43.01|40.61|43.15|40.75|42.97|40.57|0
1652725570000|2022-05-16 18:26:10|42.88|40.48|43.46|41.06|43.46|41.06|42.88|40.48|0
1652725580000|2022-05-16 18:26:20|43.42|41.02|43.51|41.11|43.51|41.11|43.42|41.02|0
1652725590000|2022-05-16 18:26:30|43.42|41.02|43.42|41.02|43.42|41.02|43.15|40.75|0
1652725600000|2022-05-16 18:26:40|43.33|40.93|43.24|40.84|43.33|40.93|43.19|40.79|0
1652725610000|2022-05-16 18:26:50|43.33|40.93|43.55|41.15|43.55|41.15|43.33|40.93|0
1652725620000|2022-05-16 18:27:00|43.42|41.02|43.19|40.79|43.42|41.02|43.19|40.79|0
1652725630000|2022-05-16 18:27:10|43.28|40.88|43.42|41.02|43.42|41.02|43.24|40.84|0
1652725640000|2022-05-16 18:27:20|43.44|41.04|43.73|41.33|43.73|41.33|43.44|41.04|0
1652725650000|2022-05-16 18:27:30|43.69|41.29|43.78|41.38|43.78|41.38|43.69|41.29|0
1652725660000|2022-05-16 18:27:40|43.82|41.42|43.78|41.38|43.82|41.42|43.78|41.38|0
1652725670000|2022-05-16 18:27:50|43.82|41.42|43.87|41.47|43.87|41.47|43.82|41.42|0
1652725680000|2022-05-16 18:28:00|43.82|41.42|44.1|41.7|44.1|41.7|43.82|41.42|0
1652725690000|2022-05-16 18:28:10|44.05|41.65|44.14|41.74|44.14|41.74|44.01|41.61|0
1652725700000|2022-05-16 18:28:20|44.19|41.79|44.33|41.93|44.33|41.93|44.19|41.79|0
1652725710000|2022-05-16 18:28:30|44.28|41.88|44.81|42.41|44.91|42.51|44.28|41.88|0
1652725720000|2022-05-16 18:28:40|44.86|42.46|44.95|42.55|44.95|42.55|44.81|42.41|0
1652725730000|2022-05-16 18:28:50|44.93|42.53|45|42.6|45|42.6|44.93|42.53|0
1652725740000|2022-05-16 18:29:00|45.09|42.69|44.95|42.55|45.09|42.69|44.95|42.55|0
1652725750000|2022-05-16 18:29:10|45.09|42.69|44.9|42.5|45.09|42.69|44.9|42.5|0
1652725760000|2022-05-16 18:29:20|44.95|42.55|44.9|42.5|44.95|42.55|44.9|42.5|0
1652725770000|2022-05-16 18:29:30|44.88|42.48|44.9|42.5|45|42.6|44.88|42.48|0
1652725780000|2022-05-16 18:29:40|44.86|42.46|44.95|42.55|44.95|42.55|44.86|42.46|0
1652725790000|2022-05-16 18:29:50|45|42.6|45.09|42.69|45.09|42.69|44.95|42.55|0
1652725800000|2022-05-16 18:30:00|45.14|42.74|45.09|42.69|45.14|42.74|45.09|42.69|0
1652725810000|2022-05-16 18:30:10|45|42.6|45.04|42.64|45.14|42.74|45|42.6|0
1652725820000|2022-05-16 18:30:20|45.09|42.69|45.32|42.92|45.32|42.92|45.09|42.69|0
1652725830000|2022-05-16 18:30:30|45.42|43.02|45.14|42.74|45.42|43.02|45.14|42.74|0
1652725840000|2022-05-16 18:30:40|45.11|42.71|45.23|42.83|45.23|42.83|45.09|42.69|0
1652725850000|2022-05-16 18:30:50|45.28|42.88|45.41|43.01|45.41|43.01|45.28|42.88|0
1652725860000|2022-05-16 18:31:00|45.39|42.99|45.23|42.83|45.39|42.99|45.23|42.83|0
1652725870000|2022-05-16 18:31:10|45.18|42.78|45.18|42.78|45.28|42.88|45.18|42.78|0
1652725880000|2022-05-16 18:31:20|45.14|42.74|45.2|42.8|45.2|42.8|45.14|42.74|0
1652725890000|2022-05-16 18:31:30|45.14|42.74|45.23|42.83|45.23|42.83|45.09|42.69|0
1652725900000|2022-05-16 18:31:40|45.09|42.69|45.14|42.74|45.18|42.78|45.09|42.69|0
1652725910000|2022-05-16 18:31:50|45.11|42.71|45.14|42.74|45.14|42.74|45.11|42.71|0
1652725920000|2022-05-16 18:32:00|45.09|42.69|45.14|42.74|45.14|42.74|45.09|42.69|0
1652725930000|2022-05-16 18:32:10|45.09|42.69|45.09|42.69|45.09|42.69|45|42.6|0
1652725940000|2022-05-16 18:32:20|45.18|42.78|45.46|43.06|45.46|43.06|45.18|42.78|0
1652725950000|2022-05-16 18:32:30|45.41|43.01|45.65|43.25|45.65|43.25|45.32|42.92|0
1652725960000|2022-05-16 18:32:40|45.74|43.34|45.46|43.06|45.74|43.34|45.46|43.06|0
1652725970000|2022-05-16 18:32:50|45.37|42.97|45.55|43.15|45.55|43.15|45.37|42.97|0
1652725980000|2022-05-16 18:33:00|45.69|43.29|45.79|43.39|45.79|43.39|45.6|43.2|0
1652725990000|2022-05-16 18:33:10|45.74|43.34|45.65|43.25|45.74|43.34|45.65|43.25|0
1652726000000|2022-05-16 18:33:20|45.6|43.2|45.37|42.97|45.69|43.29|45.37|42.97|0
1652726010000|2022-05-16 18:33:30|45.27|42.87|45.32|42.92|45.32|42.92|45.23|42.83|0
1652726020000|2022-05-16 18:33:40|45.27|42.87|45.32|42.92|45.32|42.92|45.27|42.87|0
1652726030000|2022-05-16 18:33:50|45.37|42.97|45.51|43.11|45.51|43.11|45.37|42.97|0
1652726040000|2022-05-16 18:34:00|45.41|43.01|45.41|43.01|45.41|43.01|45.32|42.92|0
1652726050000|2022-05-16 18:34:10|45.37|42.97|45.27|42.87|45.41|43.01|45.27|42.87|0
1652726060000|2022-05-16 18:34:20|45.32|42.92|45.32|42.92|45.32|42.92|45.27|42.87|0
1652726070000|2022-05-16 18:34:30|45.23|42.83|45.32|42.92|45.32|42.92|45.23|42.83|0
1652726080000|2022-05-16 18:34:40|45.23|42.83|45.37|42.97|45.37|42.97|45.23|42.83|0
1652726090000|2022-05-16 18:34:50|45.32|42.92|45.27|42.87|45.32|42.92|45.27|42.87|0
1652726100000|2022-05-16 18:35:00|45.23|42.83|45.93|43.53|46.03|43.63|45.23|42.83|0
1652726110000|2022-05-16 18:35:10|46.03|43.63|45.89|43.49|46.03|43.63|45.89|43.49|0
1652726120000|2022-05-16 18:35:20|45.16|42.76|44.93|42.53|45.16|42.76|44.93|42.53|0
1652726130000|2022-05-16 18:35:30|45.07|42.67|44.98|42.58|45.07|42.67|44.79|42.39|0
1652726140000|2022-05-16 18:35:40|44.93|42.53|45.12|42.72|45.12|42.72|44.93|42.53|0
1652726150000|2022-05-16 18:35:50|45.16|42.76|45.12|42.72|45.21|42.81|45.07|42.67|0
1652726160000|2022-05-16 18:36:00|45.16|42.76|44.89|42.49|45.16|42.76|44.89|42.49|0
1652726170000|2022-05-16 18:36:10|44.98|42.58|44.79|42.39|45.02|42.62|44.79|42.39|0
1652726180000|2022-05-16 18:36:20|44.84|42.44|44.61|42.21|44.84|42.44|44.61|42.21|0
1652726190000|2022-05-16 18:36:30|44.56|42.16|44.56|42.16|44.65|42.25|44.56|42.16|0
1652726200000|2022-05-16 18:36:40|44.52|42.12|44.61|42.21|44.61|42.21|44.52|42.12|0
1652726210000|2022-05-16 18:36:50|44.47|42.07|44.61|42.21|44.61|42.21|44.38|41.98|0
1652726220000|2022-05-16 18:37:00|44.65|42.25|44.7|42.3|44.7|42.3|44.56|42.16|0
1652726230000|2022-05-16 18:37:10|44.65|42.25|44.7|42.3|44.7|42.3|44.61|42.21|0
1652726240000|2022-05-16 18:37:20|44.65|42.25|44.84|42.44|44.84|42.44|44.65|42.25|0
1652726250000|2022-05-16 18:37:30|44.79|42.39|44.79|42.39|44.79|42.39|44.65|42.25|0
1652726260000|2022-05-16 18:37:40|44.75|42.35|44.79|42.39|44.79|42.39|44.7|42.3|0
1652726270000|2022-05-16 18:37:50|44.81|42.41|44.81|42.41|44.81|42.41|44.81|42.41|0
1652726280000|2022-05-16 18:38:00|44.88|42.48|44.93|42.53|44.93|42.53|44.88|42.48|0
1652726290000|2022-05-16 18:38:10|44.88|42.48|44.88|42.48|44.88|42.48|44.79|42.39|0
1652726300000|2022-05-16 18:38:20|44.84|42.44|44.84|42.44|44.88|42.48|44.79|42.39|0
1652726310000|2022-05-16 18:38:30|44.93|42.53|44.95|42.55|44.95|42.55|44.93|42.53|0
1652726320000|2022-05-16 18:38:40|44.88|42.48|44.93|42.53|44.93|42.53|44.84|42.44|0
1652726330000|2022-05-16 18:38:50|44.84|42.44|44.93|42.53|44.93|42.53|44.84|42.44|0
1652726340000|2022-05-16 18:39:00|44.98|42.58|44.98|42.58|45.02|42.62|44.98|42.58|0
1652726350000|2022-05-16 18:39:10|45.02|42.62|45.07|42.67|45.07|42.67|45.02|42.62|0
1652726360000|2022-05-16 18:39:20|44.98|42.58|44.84|42.44|45.02|42.62|44.77|42.37|0
1652726370000|2022-05-16 18:39:30|44.75|42.35|44.93|42.53|44.93|42.53|44.75|42.35|0
1652726380000|2022-05-16 18:39:40|44.88|42.48|44.98|42.58|44.98|42.58|44.88|42.48|0
1652726390000|2022-05-16 18:39:50|44.93|42.53|44.98|42.58|44.98|42.58|44.93|42.53|0
1652726400000|2022-05-16 18:40:00|45.16|42.76|45.21|42.81|45.21|42.81|45.16|42.76|0
1652726410000|2022-05-16 18:40:10|45.3|42.9|45.39|42.99|45.44|43.04|45.3|42.9|0
1652726420000|2022-05-16 18:40:20|45.3|42.9|45.21|42.81|45.3|42.9|45.21|42.81|0
1652726430000|2022-05-16 18:40:30|45.23|42.83|45.11|42.71|45.23|42.83|45.11|42.71|0
1652726440000|2022-05-16 18:40:40|45.16|42.76|45.16|42.76|45.21|42.81|45.16|42.76|0
1652726450000|2022-05-16 18:40:50|45.11|42.71|45.11|42.71|45.11|42.71|45.07|42.67|0
1652726460000|2022-05-16 18:41:00|45.07|42.67|44.93|42.53|45.07|42.67|44.84|42.44|0
1652726470000|2022-05-16 18:41:10|45.02|42.62|44.98|42.58|45.07|42.67|44.98|42.58|0
1652726480000|2022-05-16 18:41:20|44.93|42.53|44.93|42.53|44.93|42.53|44.88|42.48|0
1652726490000|2022-05-16 18:41:30|44.98|42.58|44.88|42.48|45.02|42.62|44.88|42.48|0
1652726500000|2022-05-16 18:41:40|44.79|42.39|44.7|42.3|44.79|42.39|44.7|42.3|0
1652726510000|2022-05-16 18:41:50|44.74|42.34|44.93|42.53|44.93|42.53|44.74|42.34|0
1652726520000|2022-05-16 18:42:00|45.07|42.67|45.11|42.71|45.11|42.71|45.07|42.67|0
1652726530000|2022-05-16 18:42:10|45.02|42.62|44.93|42.53|45.02|42.62|44.88|42.48|0
1652726540000|2022-05-16 18:42:20|44.98|42.58|44.98|42.58|44.98|42.58|44.93|42.53|0
1652726550000|2022-05-16 18:42:30|44.93|42.53|45.07|42.67|45.11|42.71|44.93|42.53|0
1652726560000|2022-05-16 18:42:40|45.16|42.76|45.11|42.71|45.16|42.76|45.11|42.71|0
1652726570000|2022-05-16 18:42:50|45.21|42.81|45.16|42.76|45.21|42.81|45.16|42.76|0
1652726580000|2022-05-16 18:43:00|45.11|42.71|45.21|42.81|45.21|42.81|45.11|42.71|0
1652726590000|2022-05-16 18:43:10|45.11|42.71|45.21|42.81|45.21|42.81|45.11|42.71|0
1652726600000|2022-05-16 18:43:20|45.16|42.76|45.16|42.76|45.16|42.76|45.07|42.67|0
1652726610000|2022-05-16 18:43:30|45.21|42.81|45.14|42.74|45.21|42.81|45.11|42.71|0
1652726620000|2022-05-16 18:43:40|45.16|42.76|45.53|43.13|45.53|43.13|45.16|42.76|0
1652726630000|2022-05-16 18:43:50|45.58|43.18|45.21|42.81|45.63|43.23|45.21|42.81|0
1652726640000|2022-05-16 18:44:00|45.11|42.71|45.02|42.62|45.11|42.71|45.02|42.62|0
1652726650000|2022-05-16 18:44:10|44.97|42.57|44.97|42.57|45.02|42.62|44.97|42.57|0
1652726660000|2022-05-16 18:44:20|44.93|42.53|44.74|42.34|44.93|42.53|44.74|42.34|0
1652726670000|2022-05-16 18:44:30|44.79|42.39|44.65|42.25|44.79|42.39|44.58|42.18|0
1652726680000|2022-05-16 18:44:40|44.56|42.16|44.56|42.16|44.61|42.21|44.56|42.16|0
1652726690000|2022-05-16 18:44:50|44.51|42.11|44.49|42.09|44.51|42.11|44.33|41.93|0
1652726700000|2022-05-16 18:45:00|44.47|42.07|44.38|41.98|44.51|42.11|44.38|41.98|0
1652726710000|2022-05-16 18:45:10|44.33|41.93|44.38|41.98|44.38|41.98|44.33|41.93|0
1652726720000|2022-05-16 18:45:20|44.33|41.93|44.42|42.02|44.47|42.07|44.33|41.93|0
1652726730000|2022-05-16 18:45:30|44.47|42.07|44.15|41.75|44.47|42.07|44.15|41.75|0
1652726740000|2022-05-16 18:45:40|44.06|41.66|44.06|41.66|44.06|41.66|44.01|41.61|0
1652726750000|2022-05-16 18:45:50|44.1|41.7|43.92|41.52|44.1|41.7|43.92|41.52|0
1652726760000|2022-05-16 18:46:00|44.15|41.75|44.03|41.63|44.33|41.93|44.03|41.63|0
1652726770000|2022-05-16 18:46:10|43.92|41.52|44.01|41.61|44.01|41.61|43.92|41.52|0
1652726780000|2022-05-16 18:46:20|43.92|41.52|44.06|41.66|44.06|41.66|43.92|41.52|0
1652726790000|2022-05-16 18:46:30|44.15|41.75|44.33|41.93|44.33|41.93|44.15|41.75|0
1652726800000|2022-05-16 18:46:40|44.47|42.07|44.42|42.02|44.47|42.07|44.38|41.98|0
1652726810000|2022-05-16 18:46:50|44.47|42.07|44.53|42.13|44.56|42.16|44.47|42.07|0
1652726820000|2022-05-16 18:47:00|44.6|42.2|44.7|42.3|44.7|42.3|44.6|42.2|0
1652726830000|2022-05-16 18:47:10|44.74|42.34|44.74|42.34|44.79|42.39|44.7|42.3|0
1652726840000|2022-05-16 18:47:20|44.76|42.36|44.79|42.39|44.79|42.39|44.7|42.3|0
1652726850000|2022-05-16 18:47:30|44.83|42.43|44.56|42.16|44.83|42.43|44.56|42.16|0
1652726860000|2022-05-16 18:47:40|44.47|42.07|44.33|41.93|44.47|42.07|44.33|41.93|0
1652726870000|2022-05-16 18:47:50|44.38|41.98|44.33|41.93|44.38|41.98|44.33|41.93|0
1652726880000|2022-05-16 18:48:00|44.28|41.88|44.24|41.84|44.33|41.93|44.19|41.79|0
1652726890000|2022-05-16 18:48:10|44.19|41.79|44.56|42.16|44.56|42.16|44.19|41.79|0
1652726900000|2022-05-16 18:48:20|44.51|42.11|44.33|41.93|44.51|42.11|44.33|41.93|0
1652726910000|2022-05-16 18:48:30|44.37|41.97|44.19|41.79|44.37|41.97|44.19|41.79|0
1652726920000|2022-05-16 18:48:40|44.1|41.7|44.01|41.61|44.1|41.7|44.01|41.61|0
1652726930000|2022-05-16 18:48:50|43.99|41.59|43.56|41.16|43.99|41.59|43.56|41.16|0
1652726940000|2022-05-16 18:49:00|43.44|41.04|43.51|41.11|43.51|41.11|43.44|41.04|0
1652726950000|2022-05-16 18:49:10|43.44|41.04|43.47|41.07|43.51|41.11|43.44|41.04|0
1652726960000|2022-05-16 18:49:20|43.42|41.02|43.42|41.02|43.47|41.07|43.42|41.02|0
1652726970000|2022-05-16 18:49:30|43.47|41.07|43.47|41.07|43.49|41.09|43.47|41.07|0
1652726980000|2022-05-16 18:49:40|43.42|41.02|43.42|41.02|43.51|41.11|43.42|41.02|0
1652726990000|2022-05-16 18:49:50|43.56|41.16|43.51|41.11|43.56|41.16|43.51|41.11|0
1652727000000|2022-05-16 18:50:00|43.47|41.07|43.65|41.25|43.76|41.36|43.47|41.07|0
1652727010000|2022-05-16 18:50:10|43.56|41.16|43.6|41.2|43.78|41.38|43.56|41.16|0
1652727020000|2022-05-16 18:50:20|43.65|41.25|43.47|41.07|43.65|41.25|43.47|41.07|0
1652727030000|2022-05-16 18:50:30|43.42|41.02|43.47|41.07|43.47|41.07|43.42|41.02|0
1652727040000|2022-05-16 18:50:40|43.51|41.11|43.42|41.02|43.51|41.11|43.42|41.02|0
1652727050000|2022-05-16 18:50:50|43.38|40.98|43.15|40.75|43.38|40.98|43.15|40.75|0
1652727060000|2022-05-16 18:51:00|43.11|40.71|43.15|40.75|43.15|40.75|43.11|40.71|0
1652727070000|2022-05-16 18:51:10|43.11|40.71|43.13|40.73|43.13|40.73|43.11|40.71|0
1652727080000|2022-05-16 18:51:20|43.11|40.71|43.15|40.75|43.15|40.75|43.11|40.71|0
1652727090000|2022-05-16 18:51:30|43.24|40.84|43.26|40.86|43.38|40.98|43.24|40.84|0
1652727100000|2022-05-16 18:51:40|43.2|40.8|43.33|40.93|43.33|40.93|43.2|40.8|0
1652727110000|2022-05-16 18:51:50|43.38|40.98|43.33|40.93|43.38|40.98|43.33|40.93|0
1652727120000|2022-05-16 18:52:00|43.29|40.89|43.33|40.93|43.4|41|43.29|40.89|0
1652727130000|2022-05-16 18:52:10|43.24|40.84|43.2|40.8|43.24|40.84|43.11|40.71|0
1652727140000|2022-05-16 18:52:20|43.15|40.75|42.88|40.48|43.15|40.75|42.88|40.48|0
1652727150000|2022-05-16 18:52:30|43.13|40.73|43.42|41.02|43.42|41.02|43.13|40.73|0
1652727160000|2022-05-16 18:52:40|43.35|40.95|43.49|41.09|43.56|41.16|43.35|40.95|0
1652727170000|2022-05-16 18:52:50|43.42|41.02|43.56|41.16|43.56|41.16|43.42|41.02|0
1652727180000|2022-05-16 18:53:00|43.53|41.13|44.01|41.61|44.01|41.61|43.53|41.13|0
1652727190000|2022-05-16 18:53:10|44.05|41.65|44.01|41.61|44.05|41.65|44.01|41.61|0
1652727200000|2022-05-16 18:53:20|44.05|41.65|44.1|41.7|44.14|41.74|44.05|41.65|0
1652727210000|2022-05-16 18:53:30|44.05|41.65|43.87|41.47|44.05|41.65|43.87|41.47|0
1652727220000|2022-05-16 18:53:40|43.78|41.38|44.05|41.65|44.05|41.65|43.78|41.38|0
1652727230000|2022-05-16 18:53:50|43.96|41.56|43.85|41.45|43.96|41.56|43.85|41.45|0
1652727240000|2022-05-16 18:54:00|43.78|41.38|43.96|41.56|43.96|41.56|43.78|41.38|0
1652727250000|2022-05-16 18:54:10|44.05|41.65|44.24|41.84|44.24|41.84|44.01|41.61|0
1652727260000|2022-05-16 18:54:20|44.26|41.86|44.05|41.65|44.28|41.88|44.05|41.65|0
1652727270000|2022-05-16 18:54:30|43.96|41.56|43.83|41.43|43.96|41.56|43.83|41.43|0
1652727280000|2022-05-16 18:54:40|43.78|41.38|43.6|41.2|43.78|41.38|43.55|41.15|0
1652727290000|2022-05-16 18:54:50|43.55|41.15|43.6|41.2|43.64|41.24|43.55|41.15|0
1652727300000|2022-05-16 18:55:00|43.51|41.11|43.55|41.15|43.55|41.15|43.46|41.06|0
1652727310000|2022-05-16 18:55:10|43.6|41.2|43.51|41.11|43.6|41.2|43.42|41.02|0
1652727320000|2022-05-16 18:55:20|43.6|41.2|43.83|41.43|43.83|41.43|43.55|41.15|0
1652727330000|2022-05-16 18:55:30|43.78|41.38|43.78|41.38|43.78|41.38|43.73|41.33|0
1652727340000|2022-05-16 18:55:40|43.92|41.52|44.14|41.74|44.14|41.74|43.92|41.52|0
1652727350000|2022-05-16 18:55:50|44.1|41.7|44.19|41.79|44.19|41.79|44.05|41.65|0
1652727360000|2022-05-16 18:56:00|44.14|41.74|44.28|41.88|44.33|41.93|44.14|41.74|0
1652727370000|2022-05-16 18:56:10|44.24|41.84|44.24|41.84|44.24|41.84|44.19|41.79|0
1652727380000|2022-05-16 18:56:20|44.26|41.86|44.23|41.83|44.28|41.88|44.23|41.83|0
1652727390000|2022-05-16 18:56:30|44.21|41.81|44.37|41.97|44.37|41.97|44.21|41.81|0
1652727400000|2022-05-16 18:56:40|44.42|42.02|44.33|41.93|44.42|42.02|44.33|41.93|0
1652727410000|2022-05-16 18:56:50|44.28|41.88|44.28|41.88|44.33|41.93|44.28|41.88|0
1652727420000|2022-05-16 18:57:00|44.33|41.93|44.37|41.97|44.37|41.97|44.23|41.83|0
1652727430000|2022-05-16 18:57:10|44.33|41.93|44.19|41.79|44.33|41.93|44.19|41.79|0
1652727440000|2022-05-16 18:57:20|44.26|41.86|44.23|41.83|44.26|41.86|44.23|41.83|0
1652727450000|2022-05-16 18:57:30|44.26|41.86|44.05|41.65|44.26|41.86|44.05|41.65|0
1652727460000|2022-05-16 18:57:40|43.96|41.56|44.05|41.65|44.14|41.74|43.96|41.56|0
1652727470000|2022-05-16 18:57:50|44.01|41.61|44.1|41.7|44.1|41.7|43.96|41.56|0
1652727480000|2022-05-16 18:58:00|44.01|41.61|43.96|41.56|44.01|41.61|43.96|41.56|0
1652727490000|2022-05-16 18:58:10|44.01|41.61|43.87|41.47|44.01|41.61|43.64|41.24|0
1652727500000|2022-05-16 18:58:20|43.82|41.42|44.14|41.74|44.14|41.74|43.78|41.38|0
1652727510000|2022-05-16 18:58:30|44.1|41.7|44.23|41.83|44.23|41.83|44.1|41.7|0
1652727520000|2022-05-16 18:58:40|44.19|41.79|44.1|41.7|44.19|41.79|44.1|41.7|0
1652727530000|2022-05-16 18:58:50|44.05|41.65|44.19|41.79|44.23|41.83|44.05|41.65|0
1652727540000|2022-05-16 18:59:00|44.1|41.7|44.23|41.83|44.28|41.88|44.1|41.7|0
1652727550000|2022-05-16 18:59:10|44.19|41.79|44.23|41.83|44.23|41.83|44.1|41.7|0
1652727560000|2022-05-16 18:59:20|44.1|41.7|43.82|41.42|44.1|41.7|43.82|41.42|0
1652727570000|2022-05-16 18:59:30|43.8|41.4|43.92|41.52|43.92|41.52|43.78|41.38|0
1652727580000|2022-05-16 18:59:40|43.91|41.51|44.1|41.7|44.1|41.7|43.91|41.51|0
1652727590000|2022-05-16 18:59:50|44.01|41.61|44.05|41.65|44.05|41.65|44.01|41.61|0
1652727600000|2022-05-16 19:00:00|44.19|41.79|43.91|41.51|44.19|41.79|43.91|41.51|0
1652727610000|2022-05-16 19:00:10|44.01|41.61|44.01|41.61|44.14|41.74|44.01|41.61|0
1652727620000|2022-05-16 19:00:20|44.1|41.7|44.01|41.61|44.1|41.7|43.96|41.56|0
1652727630000|2022-05-16 19:00:30|43.96|41.56|44.23|41.83|44.23|41.83|43.96|41.56|0
1652727640000|2022-05-16 19:00:40|44.28|41.88|43.96|41.56|44.28|41.88|43.96|41.56|0
1652727650000|2022-05-16 19:00:50|43.91|41.51|44.14|41.74|44.14|41.74|43.91|41.51|0
1652727660000|2022-05-16 19:01:00|44.23|41.83|44.23|41.83|44.32|41.92|44.23|41.83|0
1652727670000|2022-05-16 19:01:10|44.28|41.88|44.23|41.83|44.28|41.88|44.19|41.79|0
1652727680000|2022-05-16 19:01:20|44.28|41.88|44.28|41.88|44.28|41.88|44.23|41.83|0
1652727690000|2022-05-16 19:01:30|44.32|41.92|44.23|41.83|44.32|41.92|44.23|41.83|0
1652727700000|2022-05-16 19:01:40|44.28|41.88|44.28|41.88|44.28|41.88|44.23|41.83|0
1652727710000|2022-05-16 19:01:50|44.23|41.83|44.28|41.88|44.28|41.88|44.19|41.79|0
1652727720000|2022-05-16 19:02:00|44.35|41.95|44.23|41.83|44.35|41.95|44.23|41.83|0
1652727730000|2022-05-16 19:02:10|44.28|41.88|44.19|41.79|44.28|41.88|44.1|41.7|0
1652727740000|2022-05-16 19:02:20|44.23|41.83|44.28|41.88|44.32|41.92|44.23|41.83|0
1652727750000|2022-05-16 19:02:30|44.35|41.95|44.1|41.7|44.37|41.97|44.1|41.7|0
1652727760000|2022-05-16 19:02:40|44|41.6|43.82|41.42|44|41.6|43.82|41.42|0
1652727770000|2022-05-16 19:02:50|43.78|41.38|44.05|41.65|44.05|41.65|43.78|41.38|0
1652727780000|2022-05-16 19:03:00|44|41.6|43.78|41.38|44|41.6|43.78|41.38|0
1652727790000|2022-05-16 19:03:10|43.82|41.42|43.87|41.47|43.96|41.56|43.82|41.42|0
1652727800000|2022-05-16 19:03:20|43.78|41.38|43.64|41.24|43.78|41.38|43.64|41.24|0
1652727810000|2022-05-16 19:03:30|43.69|41.29|43.6|41.2|43.78|41.38|43.6|41.2|0
1652727820000|2022-05-16 19:03:40|43.64|41.24|43.51|41.11|43.64|41.24|43.51|41.11|0
1652727830000|2022-05-16 19:03:50|43.55|41.15|43.87|41.47|43.87|41.47|43.55|41.15|0
1652727840000|2022-05-16 19:04:00|43.91|41.51|43.73|41.33|43.91|41.51|43.73|41.33|0
1652727850000|2022-05-16 19:04:10|43.64|41.24|43.55|41.15|43.64|41.24|43.51|41.11|0
1652727860000|2022-05-16 19:04:20|43.46|41.06|43.6|41.2|43.6|41.2|43.46|41.06|0
1652727870000|2022-05-16 19:04:30|43.73|41.33|43.73|41.33|43.87|41.47|43.73|41.33|0
1652727880000|2022-05-16 19:04:40|43.82|41.42|43.91|41.51|44|41.6|43.82|41.42|0
1652727890000|2022-05-16 19:04:50|43.87|41.47|44.23|41.83|44.23|41.83|43.87|41.47|0
1652727900000|2022-05-16 19:05:00|44.19|41.79|44.19|41.79|44.19|41.79|44.19|41.79|0
1652727910000|2022-05-16 19:05:10|44.14|41.74|44.1|41.7|44.14|41.74|43.96|41.56|0
1652727920000|2022-05-16 19:05:20|44.19|41.79|44|41.6|44.19|41.79|44|41.6|0
1652727930000|2022-05-16 19:05:30|43.96|41.56|44|41.6|44.05|41.65|43.96|41.56|0
1652727940000|2022-05-16 19:05:40|43.96|41.56|44.09|41.69|44.09|41.69|43.96|41.56|0
1652727950000|2022-05-16 19:05:50|44.14|41.74|44.19|41.79|44.23|41.83|44.14|41.74|0
1652727960000|2022-05-16 19:06:00|44.14|41.74|44.23|41.83|44.25|41.85|44.14|41.74|0
1652727970000|2022-05-16 19:06:10|44.28|41.88|44.23|41.83|44.28|41.88|44.19|41.79|0
1652727980000|2022-05-16 19:06:20|44.19|41.79|44.05|41.65|44.19|41.79|44.05|41.65|0
1652727990000|2022-05-16 19:06:30|43.98|41.58|43.91|41.51|43.98|41.58|43.91|41.51|0
1652728000000|2022-05-16 19:06:40|43.96|41.56|43.84|41.44|43.96|41.56|43.82|41.42|0
1652728010000|2022-05-16 19:06:50|43.82|41.42|43.78|41.38|43.82|41.42|43.69|41.29|0
1652728020000|2022-05-16 19:07:00|43.87|41.47|43.91|41.51|43.91|41.51|43.78|41.38|0
1652728030000|2022-05-16 19:07:10|43.78|41.38|43.96|41.56|43.96|41.56|43.73|41.33|0
1652728040000|2022-05-16 19:07:20|44|41.6|44.05|41.65|44.09|41.69|44|41.6|0
1652728050000|2022-05-16 19:07:30|44|41.6|43.87|41.47|44|41.6|43.87|41.47|0
1652728060000|2022-05-16 19:07:40|43.91|41.51|44|41.6|44|41.6|43.91|41.51|0
1652728070000|2022-05-16 19:07:50|44.07|41.67|44.09|41.69|44.09|41.69|43.96|41.56|0
1652728080000|2022-05-16 19:08:00|44|41.6|44.23|41.83|44.28|41.88|44|41.6|0
1652728090000|2022-05-16 19:08:10|44.14|41.74|44.32|41.92|44.32|41.92|44.09|41.69|0
1652728100000|2022-05-16 19:08:20|44.37|41.97|44.64|42.24|44.64|42.24|44.37|41.97|0
1652728110000|2022-05-16 19:08:30|44.6|42.2|44.74|42.34|44.74|42.34|44.55|42.15|0
1652728120000|2022-05-16 19:08:40|44.64|42.24|44.64|42.24|44.69|42.29|44.6|42.2|0
1652728130000|2022-05-16 19:08:50|44.6|42.2|44.46|42.06|44.64|42.24|44.46|42.06|0
1652728140000|2022-05-16 19:09:00|44.32|41.92|44.28|41.88|44.41|42.01|44.28|41.88|0
1652728150000|2022-05-16 19:09:10|44.37|41.97|44|41.6|44.37|41.97|44|41.6|0
1652728160000|2022-05-16 19:09:20|43.91|41.51|44|41.6|44.09|41.69|43.91|41.51|0
1652728170000|2022-05-16 19:09:30|43.78|41.38|43.82|41.42|43.82|41.42|43.68|41.28|0
1652728180000|2022-05-16 19:09:40|43.73|41.33|43.48|41.08|43.73|41.33|43.48|41.08|0
1652728190000|2022-05-16 19:09:50|43.5|41.1|43.37|40.97|43.5|41.1|43.32|40.92|0
1652728200000|2022-05-16 19:10:00|43.14|40.74|43.14|40.74|43.19|40.79|43.05|40.65|0
1652728210000|2022-05-16 19:10:10|42.65|40.25|42.48|40.08|42.65|40.25|42.48|40.08|0
1652728220000|2022-05-16 19:10:20|42.21|39.81|42.17|39.77|42.21|39.81|42.12|39.72|0
1652728230000|2022-05-16 19:10:30|42.34|39.94|42.56|40.16|42.56|40.16|42.34|39.94|0
1652728240000|2022-05-16 19:10:40|42.7|40.3|42.79|40.39|42.79|40.39|42.7|40.3|0
1652728250000|2022-05-16 19:10:50|42.76|40.36|42.17|39.77|42.76|40.36|42.17|39.77|0
1652728260000|2022-05-16 19:11:00|42.06|39.66|42.72|39.84|42.72|39.94|42.06|39.66|0
1652728270000|2022-05-16 19:11:10|42.63|39.75|42.67|39.79|42.67|39.79|42.5|39.62|0
1652728280000|2022-05-16 19:11:20|42.72|39.84|42.41|39.53|42.72|39.84|42.41|39.53|0
1652728290000|2022-05-16 19:11:30|42.54|39.66|42.49|39.61|42.54|39.66|42.45|39.57|0
1652728300000|2022-05-16 19:11:40|42.67|39.79|42.76|39.88|42.76|39.88|42.67|39.79|0
1652728310000|2022-05-16 19:11:50|42.72|39.84|42.89|40.01|42.89|40.01|42.72|39.84|0
1652728320000|2022-05-16 19:12:00|42.96|40.08|42.76|39.88|42.96|40.08|42.76|39.88|0
1652728330000|2022-05-16 19:12:10|42.67|39.79|42.89|40.01|42.89|40.01|42.67|39.79|0
1652728340000|2022-05-16 19:12:20|42.94|40.06|42.63|39.75|42.94|40.06|42.63|39.75|0
1652728350000|2022-05-16 19:12:30|42.67|39.79|42.54|39.66|42.67|39.79|42.47|39.59|0
1652728360000|2022-05-16 19:12:40|42.41|39.53|42.32|39.44|42.49|39.61|42.12|39.24|0
1652728370000|2022-05-16 19:12:50|42.45|39.57|42.49|39.61|42.54|39.66|42.45|39.57|0
1652728380000|2022-05-16 19:13:00|42.45|39.57|42.19|39.31|42.49|39.61|42.19|39.31|0
1652728390000|2022-05-16 19:13:10|42.14|39.26|42.1|39.22|42.19|39.31|42.1|39.22|0
1652728400000|2022-05-16 19:13:20|41.97|39.09|42.06|39.18|42.1|39.22|41.97|39.09|0
1652728410000|2022-05-16 19:13:30|42.01|39.13|41.88|39|42.06|39.18|41.75|38.87|0
1652728420000|2022-05-16 19:13:40|41.79|38.91|41.79|38.91|41.84|38.96|41.79|38.91|0
1652728430000|2022-05-16 19:13:50|41.75|38.87|41.84|38.96|41.84|38.96|41.75|38.87|0
1652728440000|2022-05-16 19:14:00|41.88|39|41.88|39|41.92|39.04|41.84|38.96|0
1652728450000|2022-05-16 19:14:10|41.84|38.96|41.58|38.7|41.84|38.96|41.58|38.7|0
1652728460000|2022-05-16 19:14:20|41.62|38.74|41.62|38.74|41.66|38.78|41.49|38.61|0
1652728470000|2022-05-16 19:14:30|41.58|38.7|41.49|38.61|41.58|38.7|41.49|38.61|0
1652728480000|2022-05-16 19:14:40|41.4|38.52|41.45|38.57|41.49|38.61|41.4|38.52|0
1652728490000|2022-05-16 19:14:50|41.49|38.61|41.66|38.78|41.66|38.78|41.49|38.61|0
1652728500000|2022-05-16 19:15:00|41.53|38.65|41.58|38.7|41.58|38.7|41.53|38.65|0
1652728510000|2022-05-16 19:15:10|41.66|38.78|41.51|38.63|41.66|38.78|41.51|38.63|0
1652728520000|2022-05-16 19:15:20|41.55|38.67|41.49|38.61|41.58|38.7|41.49|38.61|0
1652728530000|2022-05-16 19:15:30|41.53|38.65|41.66|38.78|41.66|38.78|41.45|38.57|0
1652728540000|2022-05-16 19:15:40|41.75|38.87|41.79|38.91|41.79|38.91|41.71|38.83|0
1652728550000|2022-05-16 19:15:50|41.84|38.96|41.88|39|41.88|39|41.75|38.87|0
1652728560000|2022-05-16 19:16:00|41.84|38.96|41.92|39.04|41.94|39.06|41.84|38.96|0
1652728570000|2022-05-16 19:16:10|42.05|39.17|42.01|39.13|42.05|39.17|41.97|39.09|0
1652728580000|2022-05-16 19:16:20|42.1|39.22|42.01|39.13|42.1|39.22|42.01|39.13|0
1652728590000|2022-05-16 19:16:30|41.97|39.09|42.05|39.17|42.05|39.17|41.92|39.04|0
1652728600000|2022-05-16 19:16:40|42.08|39.2|42.05|39.17|42.08|39.2|41.92|39.04|0
1652728610000|2022-05-16 19:16:50|42.1|39.22|42.19|39.31|42.19|39.31|42.1|39.22|0
1652728620000|2022-05-16 19:17:00|42.23|39.35|42.1|39.22|42.23|39.35|42.1|39.22|0
1652728630000|2022-05-16 19:17:10|42.07|39.19|42.14|39.26|42.14|39.26|42.07|39.19|0
1652728640000|2022-05-16 19:17:20|42.19|39.31|41.88|39|42.19|39.31|41.88|39|0
1652728650000|2022-05-16 19:17:30|41.84|38.96|41.66|38.78|41.84|38.96|41.62|38.74|0
1652728660000|2022-05-16 19:17:40|41.32|38.44|41.1|38.22|41.32|38.44|41.1|38.22|0
1652728670000|2022-05-16 19:17:50|41.14|38.26|40.89|38.01|41.14|38.26|40.84|37.96|0
1652728680000|2022-05-16 19:18:00|40.93|38.05|40.93|38.05|40.93|38.05|40.8|37.92|0
1652728690000|2022-05-16 19:18:10|41.01|38.13|41.23|38.35|41.23|38.35|41.01|38.13|0
1652728700000|2022-05-16 19:18:20|41.21|38.33|41.01|38.13|41.21|38.33|40.97|38.09|0
1652728710000|2022-05-16 19:18:30|41.14|38.26|41.06|38.18|41.14|38.26|41.06|38.18|0
1652728720000|2022-05-16 19:18:40|41.23|38.35|41.27|38.39|41.32|38.44|41.23|38.35|0
1652728730000|2022-05-16 19:18:50|41.32|38.44|41.19|38.31|41.32|38.44|41.19|38.31|0
1652728740000|2022-05-16 19:19:00|41.16|38.28|41.36|38.48|41.36|38.48|41.16|38.28|0
1652728750000|2022-05-16 19:19:10|41.44|38.56|41.36|38.48|41.44|38.56|41.36|38.48|0
1652728760000|2022-05-16 19:19:20|41.23|38.35|41.31|38.43|41.31|38.43|41.14|38.26|0
1652728770000|2022-05-16 19:19:30|41.23|38.35|41.14|38.26|41.23|38.35|41.14|38.26|0
1652728780000|2022-05-16 19:19:40|41.31|38.43|41.36|38.48|41.36|38.48|41.31|38.43|0
1652728790000|2022-05-16 19:19:50|41.49|38.61|41.44|38.56|41.53|38.65|41.44|38.56|0
1652728800000|2022-05-16 19:20:00|41.31|38.43|41.19|38.31|41.31|38.43|41.14|38.26|0
1652728810000|2022-05-16 19:20:10|41.14|38.26|41.1|38.22|41.14|38.26|41.06|38.18|0
1652728820000|2022-05-16 19:20:20|41.19|38.31|41.1|38.22|41.19|38.31|41.1|38.22|0
1652728830000|2022-05-16 19:20:30|41.06|38.18|40.93|38.05|41.06|38.18|40.93|38.05|0
1652728840000|2022-05-16 19:20:40|41.06|38.18|40.97|38.09|41.1|38.22|40.97|38.09|0
1652728850000|2022-05-16 19:20:50|40.93|38.05|40.88|38|40.97|38.09|40.88|38|0
1652728860000|2022-05-16 19:21:00|40.76|37.88|40.78|37.9|40.8|37.92|40.76|37.88|0
1652728870000|2022-05-16 19:21:10|40.93|38.05|41.1|38.22|41.1|38.22|40.88|38|0
1652728880000|2022-05-16 19:21:20|41.03|38.15|40.97|38.09|41.1|38.22|40.97|38.09|0
1652728890000|2022-05-16 19:21:30|41.01|38.13|39.49|36.61|41.14|38.26|39.49|36.61|0
1652728900000|2022-05-16 19:21:40|40.65|37.77|40.62|37.74|40.65|37.77|40.54|37.66|0
1652728910000|2022-05-16 19:21:50|40.54|37.66|40.41|37.53|40.54|37.66|40.37|37.49|0
1652728920000|2022-05-16 19:22:00|40.45|37.57|40.5|37.62|40.5|37.62|40.41|37.53|0
1652728930000|2022-05-16 19:22:10|40.41|37.53|40.33|37.45|40.41|37.53|40.33|37.45|0
1652728940000|2022-05-16 19:22:20|40.28|37.4|40.24|37.36|40.33|37.45|40.24|37.36|0
1652728950000|2022-05-16 19:22:30|40.45|37.57|40.45|37.57|40.45|37.57|40.41|37.53|0
1652728960000|2022-05-16 19:22:40|40.5|37.62|40.54|37.66|40.56|37.68|40.5|37.62|0
1652728970000|2022-05-16 19:22:50|40.5|37.62|40.58|37.7|40.58|37.7|40.5|37.62|0
1652728980000|2022-05-16 19:23:00|40.67|37.79|40.5|37.62|40.67|37.79|40.5|37.62|0
1652728990000|2022-05-16 19:23:10|40.45|37.57|40.41|37.53|40.45|37.57|40.28|37.4|0
1652729000000|2022-05-16 19:23:20|40.45|37.57|40.45|37.57|40.45|37.57|40.33|37.45|0
1652729010000|2022-05-16 19:23:30|40.37|37.49|40.37|37.49|40.5|37.62|40.37|37.49|0
1652729020000|2022-05-16 19:23:40|40.28|37.4|39.95|37.07|40.28|37.4|39.95|37.07|0
1652729030000|2022-05-16 19:23:50|39.82|36.94|39.86|36.98|39.95|37.07|39.82|36.94|0
1652729040000|2022-05-16 19:24:00|39.78|36.9|39.82|36.94|39.86|36.98|39.78|36.9|0
1652729050000|2022-05-16 19:24:10|39.8|36.92|39.95|37.07|39.95|37.07|39.8|36.92|0
1652729060000|2022-05-16 19:24:20|40.03|37.15|39.95|37.07|40.11|37.23|39.95|37.07|0
1652729070000|2022-05-16 19:24:30|39.9|37.02|40.16|37.28|40.16|37.28|39.9|37.02|0
1652729080000|2022-05-16 19:24:40|40.11|37.23|40.16|37.28|40.16|37.28|40.11|37.23|0
1652729090000|2022-05-16 19:24:50|40.33|37.45|40.33|37.45|40.33|37.45|40.24|37.36|0
1652729100000|2022-05-16 19:25:00|40.28|37.4|40.28|37.4|40.33|37.45|40.28|37.4|0
1652729110000|2022-05-16 19:25:10|40.33|37.45|40.5|37.62|40.5|37.62|40.33|37.45|0
1652729120000|2022-05-16 19:25:20|40.45|37.57|40.54|37.66|40.58|37.7|40.45|37.57|0
1652729130000|2022-05-16 19:25:30|40.62|37.74|40.62|37.74|40.73|37.85|40.62|37.74|0
1652729140000|2022-05-16 19:25:40|40.67|37.79|40.54|37.66|40.67|37.79|40.54|37.66|0
1652729150000|2022-05-16 19:25:50|40.6|37.72|40.67|37.79|40.67|37.79|40.6|37.72|0
1652729160000|2022-05-16 19:26:00|40.5|37.62|40.58|37.7|40.62|37.74|40.5|37.62|0
1652729170000|2022-05-16 19:26:10|40.67|37.79|40.58|37.7|40.67|37.79|40.58|37.7|0
1652729180000|2022-05-16 19:26:20|40.52|37.64|40.41|37.53|40.52|37.64|40.41|37.53|0
1652729190000|2022-05-16 19:26:30|40.37|37.49|40.33|37.45|40.41|37.53|40.33|37.45|0
1652729200000|2022-05-16 19:26:40|40.24|37.36|40.2|37.32|40.24|37.36|40.07|37.19|0
1652729210000|2022-05-16 19:26:50|40.16|37.28|40.33|37.45|40.33|37.45|40.16|37.28|0
1652729220000|2022-05-16 19:27:00|40.11|37.23|40.16|37.28|40.16|37.28|39.99|37.11|0
1652729230000|2022-05-16 19:27:10|40.03|37.15|40.11|37.23|40.11|37.23|40.03|37.15|0
1652729240000|2022-05-16 19:27:20|40.16|37.28|40.37|37.49|40.37|37.49|40.16|37.28|0
1652729250000|2022-05-16 19:27:30|40.45|37.57|40.49|37.61|40.49|37.61|40.45|37.57|0
1652729260000|2022-05-16 19:27:40|40.41|37.53|40.41|37.53|40.41|37.53|40.37|37.49|0
1652729270000|2022-05-16 19:27:50|40.45|37.57|40.45|37.57|40.58|37.7|40.41|37.53|0
1652729280000|2022-05-16 19:28:00|40.49|37.61|40.45|37.57|40.54|37.66|40.45|37.57|0
1652729290000|2022-05-16 19:28:10|40.41|37.53|40.41|37.53|40.41|37.53|40.37|37.49|0
1652729300000|2022-05-16 19:28:20|40.45|37.57|40.41|37.53|40.47|37.59|40.41|37.53|0
1652729310000|2022-05-16 19:28:30|40.32|37.44|40.37|37.49|40.37|37.49|40.24|37.36|0
1652729320000|2022-05-16 19:28:40|40.28|37.4|40.22|37.34|40.28|37.4|40.22|37.34|0
1652729330000|2022-05-16 19:28:50|40.37|37.49|40.37|37.49|40.41|37.53|40.37|37.49|0
1652729340000|2022-05-16 19:29:00|40.28|37.4|40.37|37.49|40.37|37.49|40.28|37.4|0
1652729350000|2022-05-16 19:29:10|40.41|37.53|40.41|37.53|40.41|37.53|40.32|37.44|0
1652729360000|2022-05-16 19:29:20|40.49|37.61|40.43|37.55|40.58|37.7|40.43|37.55|0
1652729370000|2022-05-16 19:29:30|40.41|37.53|40.41|37.53|40.45|37.57|40.32|37.44|0
1652729380000|2022-05-16 19:29:40|40.37|37.49|40.3|37.42|40.41|37.53|40.3|37.42|0
1652729390000|2022-05-16 19:29:50|40.24|37.36|40.32|37.44|40.32|37.44|40.22|37.34|0
1652729400000|2022-05-16 19:30:00|40.15|37.27|40.28|37.4|40.28|37.4|40.15|37.27|0
1652729410000|2022-05-16 19:30:10|40.24|37.36|40.15|37.27|40.24|37.36|40.11|37.23|0
1652729420000|2022-05-16 19:30:20|40.11|37.23|40.2|37.32|40.2|37.32|40.11|37.23|0
1652729430000|2022-05-16 19:30:30|40.32|37.44|40.28|37.4|40.32|37.44|40.24|37.36|0
1652729440000|2022-05-16 19:30:40|40.37|37.49|40.2|37.32|40.41|37.53|40.2|37.32|0
1652729450000|2022-05-16 19:30:50|40.24|37.36|40.24|37.36|40.32|37.44|40.24|37.36|0
1652729460000|2022-05-16 19:31:00|40.15|37.27|40.03|37.15|40.15|37.27|39.99|37.11|0
1652729470000|2022-05-16 19:31:10|39.9|37.02|39.69|36.81|39.9|37.02|39.69|36.81|0
1652729480000|2022-05-16 19:31:20|39.73|36.85|39.99|37.11|39.99|37.11|39.73|36.85|0
1652729490000|2022-05-16 19:31:30|40.03|37.15|40.11|37.23|40.11|37.23|40.03|37.15|0
1652729500000|2022-05-16 19:31:40|40.24|37.36|40.07|37.19|40.24|37.36|40.07|37.19|0
1652729510000|2022-05-16 19:31:50|39.9|37.02|40.07|37.19|40.07|37.19|39.86|36.98|0
1652729520000|2022-05-16 19:32:00|40.15|37.27|40.28|37.4|40.28|37.4|40.15|37.27|0
1652729530000|2022-05-16 19:32:10|40.24|37.36|40.71|37.83|40.71|37.83|40.24|37.36|0
1652729540000|2022-05-16 19:32:20|40.49|37.61|40.75|37.87|40.75|37.87|40.49|37.61|0
1652729550000|2022-05-16 19:32:30|40.66|37.78|40.49|37.61|40.66|37.78|40.49|37.61|0
1652729560000|2022-05-16 19:32:40|40.24|37.36|40.03|37.15|40.24|37.36|40.03|37.15|0
1652729570000|2022-05-16 19:32:50|40.15|37.27|39.94|37.06|40.15|37.27|39.94|37.06|0
1652729580000|2022-05-16 19:33:00|39.9|37.02|39.94|37.06|39.98|37.1|39.9|37.02|0
1652729590000|2022-05-16 19:33:10|39.86|36.98|39.73|36.85|39.86|36.98|39.69|36.81|0
1652729600000|2022-05-16 19:33:20|39.69|36.81|39.77|36.89|39.77|36.89|39.69|36.81|0
1652729610000|2022-05-16 19:33:30|39.9|37.02|39.98|37.1|39.98|37.1|39.86|36.98|0
1652729620000|2022-05-16 19:33:40|39.82|36.94|39.69|36.81|39.82|36.94|39.69|36.81|0
1652729630000|2022-05-16 19:33:50|39.73|36.85|39.69|36.81|39.73|36.85|39.69|36.81|0
1652729640000|2022-05-16 19:34:00|39.52|36.64|39.44|36.56|39.52|36.64|39.44|36.56|0
1652729650000|2022-05-16 19:34:10|39.48|36.6|39.4|36.52|39.48|36.6|39.4|36.52|0
1652729660000|2022-05-16 19:34:20|39.44|36.56|39.36|36.48|39.52|36.64|39.36|36.48|0
1652729670000|2022-05-16 19:34:30|39.27|36.39|39.31|36.43|39.31|36.43|39.23|36.35|0
1652729680000|2022-05-16 19:34:40|39.4|36.52|39.56|36.68|39.56|36.68|39.36|36.48|0
1652729690000|2022-05-16 19:34:50|39.48|36.6|39.31|36.43|39.48|36.6|39.31|36.43|0
1652729700000|2022-05-16 19:35:00|39.19|36.31|39.07|36.19|39.23|36.35|39.07|36.19|0
1652729710000|2022-05-16 19:35:10|39.11|36.23|38.98|36.1|39.15|36.27|38.98|36.1|0
1652729720000|2022-05-16 19:35:20|38.94|36.06|38.69|35.81|38.94|36.06|38.69|35.81|0
1652729730000|2022-05-16 19:35:30|38.65|35.77|38.74|35.86|38.78|35.9|38.65|35.77|0
1652729740000|2022-05-16 19:35:40|38.78|35.9|38.92|36.04|38.92|36.04|38.78|35.9|0
1652729750000|2022-05-16 19:35:50|38.86|35.98|38.98|36.1|38.98|36.1|38.86|35.98|0
1652729760000|2022-05-16 19:36:00|38.94|36.06|38.94|36.06|38.94|36.06|38.86|35.98|0
1652729770000|2022-05-16 19:36:10|38.98|36.1|39.11|36.23|39.11|36.23|38.94|36.06|0
1652729780000|2022-05-16 19:36:20|39.23|36.35|39.52|36.64|39.52|36.64|39.23|36.35|0
1652729790000|2022-05-16 19:36:30|39.61|36.73|39.69|36.81|39.69|36.81|39.52|36.64|0
1652729800000|2022-05-16 19:36:40|39.73|36.85|39.69|36.81|39.77|36.89|39.69|36.81|0
1652729810000|2022-05-16 19:36:50|39.56|36.68|39.36|36.48|39.56|36.68|39.31|36.43|0
1652729820000|2022-05-16 19:37:00|39.48|36.6|39.56|36.68|39.56|36.68|39.48|36.6|0
1652729830000|2022-05-16 19:37:10|39.4|36.52|39.33|36.45|39.4|36.52|39.31|36.43|0
1652729840000|2022-05-16 19:37:20|39.31|36.43|39.23|36.35|39.31|36.43|39.23|36.35|0
1652729850000|2022-05-16 19:37:30|39.29|36.41|39.44|36.56|39.44|36.56|39.29|36.41|0
1652729860000|2022-05-16 19:37:40|39.48|36.6|39.36|36.48|39.65|36.77|39.36|36.48|0
1652729870000|2022-05-16 19:37:50|39.31|36.43|39.56|36.68|39.56|36.68|39.31|36.43|0
1652729880000|2022-05-16 19:38:00|39.61|36.73|39.48|36.6|39.65|36.77|39.48|36.6|0
1652729890000|2022-05-16 19:38:10|39.35|36.47|39.27|36.39|39.35|36.47|39.27|36.39|0
1652729900000|2022-05-16 19:38:20|39.19|36.31|39.11|36.23|39.19|36.31|39.11|36.23|0
1652729910000|2022-05-16 19:38:30|39.21|36.33|39.19|36.31|39.35|36.47|39.19|36.31|0
1652729920000|2022-05-16 19:38:40|39.15|36.27|39.23|36.35|39.23|36.35|39.15|36.27|0
1652729930000|2022-05-16 19:38:50|39.27|36.39|39.44|36.56|39.44|36.56|39.27|36.39|0
1652729940000|2022-05-16 19:39:00|39.23|36.35|39.11|36.23|39.23|36.35|39.11|36.23|0
1652729950000|2022-05-16 19:39:10|39.21|36.33|39.11|36.23|39.21|36.33|39.11|36.23|0
1652729960000|2022-05-16 19:39:20|39.02|36.14|39.02|36.14|39.02|36.14|38.94|36.06|0
1652729970000|2022-05-16 19:39:30|39.11|36.23|38.98|36.1|39.11|36.23|38.98|36.1|0
1652729980000|2022-05-16 19:39:40|39.06|36.18|39.23|36.35|39.23|36.35|39.06|36.18|0
1652729990000|2022-05-16 19:39:50|39.27|36.39|39.44|36.56|39.44|36.56|39.27|36.39|0
1652730000000|2022-05-16 19:40:00|39.5|36.62|39.69|36.81|39.69|36.81|39.5|36.62|0
1652730010000|2022-05-16 19:40:10|39.77|36.89|39.77|36.89|39.77|36.89|39.69|36.81|0
1652730020000|2022-05-16 19:40:20|39.81|36.93|39.81|36.93|39.81|36.93|39.69|36.81|0
1652730030000|2022-05-16 19:40:30|39.77|36.89|39.65|36.77|39.77|36.89|39.6|36.72|0
1652730040000|2022-05-16 19:40:40|39.69|36.81|39.44|36.56|39.69|36.81|39.44|36.56|0
1652730050000|2022-05-16 19:40:50|39.27|36.39|39.27|36.39|39.27|36.39|39.27|36.39|0
1652730060000|2022-05-16 19:41:00|39.35|36.47|39.23|36.35|39.35|36.47|39.23|36.35|0
1652730070000|2022-05-16 19:41:10|39.27|36.39|39.15|36.27|39.33|36.45|39.15|36.27|0
1652730080000|2022-05-16 19:41:20|39.06|36.18|38.9|36.02|39.06|36.18|38.9|36.02|0
1652730090000|2022-05-16 19:41:30|38.94|36.06|38.98|36.1|39.02|36.14|38.94|36.06|0
1652730100000|2022-05-16 19:41:40|38.94|36.06|39.06|36.18|39.1|36.22|38.94|36.06|0
1652730110000|2022-05-16 19:41:50|39.02|36.14|38.98|36.1|39.02|36.14|38.94|36.06|0
1652730120000|2022-05-16 19:42:00|39.06|36.18|38.98|36.1|39.15|36.27|38.98|36.1|0
1652730130000|2022-05-16 19:42:10|38.94|36.06|38.94|36.06|39.02|36.14|38.94|36.06|0
1652730140000|2022-05-16 19:42:20|39.06|36.18|39.02|36.14|39.23|36.35|39.02|36.14|0
1652730150000|2022-05-16 19:42:30|38.94|36.06|39.1|36.22|39.1|36.22|38.9|36.02|0
1652730160000|2022-05-16 19:42:40|38.98|36.1|38.94|36.06|38.98|36.1|38.94|36.06|0
1652730170000|2022-05-16 19:42:50|39.02|36.14|38.73|35.85|39.02|36.14|38.73|35.85|0
1652730180000|2022-05-16 19:43:00|38.69|35.81|38.65|35.77|38.69|35.81|38.65|35.77|0
1652730190000|2022-05-16 19:43:10|38.69|35.81|38.9|36.02|38.98|36.1|38.69|35.81|0
1652730200000|2022-05-16 19:43:20|38.77|35.89|38.77|35.89|38.81|35.93|38.77|35.89|0
1652730210000|2022-05-16 19:43:30|38.9|36.02|38.77|35.89|38.9|36.02|38.77|35.89|0
1652730220000|2022-05-16 19:43:40|38.83|35.95|38.96|36.08|38.96|36.08|38.83|35.95|0
1652730230000|2022-05-16 19:43:50|38.94|36.06|38.81|35.93|38.94|36.06|38.81|35.93|0
1652730240000|2022-05-16 19:44:00|38.77|35.89|38.81|35.93|38.81|35.93|38.77|35.89|0
1652730250000|2022-05-16 19:44:10|38.86|35.98|38.86|35.98|38.9|36.02|38.81|35.93|0
1652730260000|2022-05-16 19:44:20|38.81|35.93|38.57|35.69|38.81|35.93|38.57|35.69|0
1652730270000|2022-05-16 19:44:30|38.61|35.73|38.57|35.69|38.69|35.81|38.57|35.69|0
1652730280000|2022-05-16 19:44:40|38.61|35.73|38.61|35.73|38.61|35.73|38.49|35.61|0
1652730290000|2022-05-16 19:44:50|38.65|35.77|38.61|35.73|38.65|35.77|38.57|35.69|0
1652730300000|2022-05-16 19:45:00|38.53|35.65|38.53|35.65|38.53|35.65|38.45|35.57|0
1652730310000|2022-05-16 19:45:10|38.45|35.57|38.65|35.77|38.65|35.77|38.45|35.57|0
1652730320000|2022-05-16 19:45:20|38.77|35.89|38.57|35.69|38.77|35.89|38.57|35.69|0
1652730330000|2022-05-16 19:45:30|38.61|35.73|38.57|35.69|38.65|35.77|38.57|35.69|0
1652730340000|2022-05-16 19:45:40|38.49|35.61|38.57|35.69|38.57|35.69|38.49|35.61|0
1652730350000|2022-05-16 19:45:50|38.53|35.65|38.49|35.61|38.53|35.65|38.44|35.56|0
1652730360000|2022-05-16 19:46:00|38.53|35.65|38.44|35.56|38.53|35.65|38.44|35.56|0
1652730370000|2022-05-16 19:46:10|38.46|35.58|38.44|35.56|38.46|35.58|38.36|35.48|0
1652730380000|2022-05-16 19:46:20|38.36|35.48|38.49|35.61|38.49|35.61|38.28|35.4|0
1652730390000|2022-05-16 19:46:30|38.53|35.65|38.24|35.36|38.53|35.65|38.24|35.36|0
1652730400000|2022-05-16 19:46:40|38.32|35.44|37.21|34.33|38.32|35.44|37.21|34.33|0
1652730410000|2022-05-16 19:46:50|37.29|34.41|37.33|34.45|37.41|34.53|37.29|34.41|0
1652730420000|2022-05-16 19:47:00|37.29|34.41|38.01|35.13|38.01|35.13|37.29|34.41|0
1652730430000|2022-05-16 19:47:10|38.06|35.18|38.1|35.22|38.14|35.26|38.06|35.18|0
1652730440000|2022-05-16 19:47:20|37.93|35.05|37.85|34.97|37.93|35.05|37.85|34.97|0
1652730450000|2022-05-16 19:47:30|37.89|35.01|37.73|34.85|37.89|35.01|37.73|34.85|0
1652730460000|2022-05-16 19:47:40|37.71|34.83|37.65|34.77|37.73|34.85|37.65|34.77|0
1652730470000|2022-05-16 19:47:50|37.73|34.85|37.73|34.85|37.81|34.93|37.73|34.85|0
1652730480000|2022-05-16 19:48:00|37.61|34.73|37.73|34.85|37.73|34.85|37.53|34.65|0
1652730490000|2022-05-16 19:48:10|37.77|34.89|37.85|34.97|37.85|34.97|37.73|34.85|0
1652730500000|2022-05-16 19:48:20|38.06|35.18|37.81|34.93|38.1|35.22|37.81|34.93|0
1652730510000|2022-05-16 19:48:30|37.65|34.77|37.77|34.89|37.77|34.89|37.63|34.75|0
1652730520000|2022-05-16 19:48:40|37.81|34.93|37.69|34.81|37.81|34.93|37.65|34.77|0
1652730530000|2022-05-16 19:48:50|37.73|34.85|37.97|35.09|38.01|35.13|37.73|34.85|0
1652730540000|2022-05-16 19:49:00|38.14|35.26|38.22|35.34|38.26|35.38|38.14|35.26|0
1652730550000|2022-05-16 19:49:10|38.38|35.5|38.22|35.34|38.38|35.5|38.18|35.3|0
1652730560000|2022-05-16 19:49:20|38.18|35.3|37.97|35.09|38.18|35.3|37.97|35.09|0
1652730570000|2022-05-16 19:49:30|37.89|35.01|37.95|35.07|38.01|35.13|37.89|35.01|0
1652730580000|2022-05-16 19:49:40|38.01|35.13|38.14|35.26|38.18|35.3|38.01|35.13|0
1652730590000|2022-05-16 19:49:50|38.01|35.13|37.97|35.09|38.01|35.13|37.97|35.09|0
1652730600000|2022-05-16 19:50:00|38.54|35.66|38.92|36.04|39|36.12|38.54|35.66|0
1652730610000|2022-05-16 19:50:10|38.75|35.87|39.14|36.26|39.16|36.28|38.75|35.87|0
1652730620000|2022-05-16 19:50:20|39.16|36.28|39.04|36.16|39.21|36.33|38.96|36.08|0
1652730630000|2022-05-16 19:50:30|39|36.12|38.54|35.66|39|36.12|38.54|35.66|0
1652730640000|2022-05-16 19:50:40|38.63|35.75|38.59|35.71|38.63|35.75|38.59|35.71|0
1652730650000|2022-05-16 19:50:50|38.67|35.79|38.54|35.66|38.67|35.79|38.54|35.66|0
1652730660000|2022-05-16 19:51:00|38.67|35.79|38.79|35.91|38.79|35.91|38.67|35.79|0
1652730670000|2022-05-16 19:51:10|38.87|35.99|39.12|36.24|39.12|36.24|38.87|35.99|0
1652730680000|2022-05-16 19:51:20|39|36.12|39.16|36.28|39.16|36.28|39|36.12|0
1652730690000|2022-05-16 19:51:30|39.37|36.49|39.54|36.66|39.54|36.66|39.37|36.49|0
1652730700000|2022-05-16 19:51:40|39.58|36.7|39.71|36.83|39.75|36.87|39.58|36.7|0
1652730710000|2022-05-16 19:51:50|39.75|36.87|39.37|36.49|39.75|36.87|39.37|36.49|0
1652730720000|2022-05-16 19:52:00|39.12|36.24|39.08|36.2|39.31|36.43|39.08|36.2|0
1652730730000|2022-05-16 19:52:10|39.25|36.37|39.33|36.45|39.41|36.53|39.25|36.37|0
1652730740000|2022-05-16 19:52:20|39.37|36.49|39.23|36.35|39.37|36.49|39.21|36.33|0
1652730750000|2022-05-16 19:52:30|39.21|36.33|38.96|36.08|39.21|36.33|38.96|36.08|0
1652730760000|2022-05-16 19:52:40|38.91|36.03|38.91|36.03|38.91|36.03|38.89|36.01|0
1652730770000|2022-05-16 19:52:50|39.04|36.16|39.08|36.2|39.16|36.28|39.04|36.16|0
1652730780000|2022-05-16 19:53:00|39.29|36.41|39.58|36.7|39.58|36.7|39.29|36.41|0
1652730790000|2022-05-16 19:53:10|39.66|36.78|39.58|36.7|39.66|36.78|39.58|36.7|0
1652730800000|2022-05-16 19:53:20|39.66|36.78|39.75|36.87|39.75|36.87|39.66|36.78|0
1652730810000|2022-05-16 19:53:30|39.54|36.66|39.2|36.32|39.54|36.66|39.2|36.32|0
1652730820000|2022-05-16 19:53:40|39.29|36.41|39.33|36.45|39.33|36.45|39.25|36.37|0
1652730830000|2022-05-16 19:53:50|39.25|36.37|39.12|36.24|39.25|36.37|39.12|36.24|0
1652730840000|2022-05-16 19:54:00|38.96|36.08|38.83|35.95|38.96|36.08|38.83|35.95|0
1652730850000|2022-05-16 19:54:10|38.75|35.87|38.79|35.91|38.79|35.91|38.75|35.87|0
1652730860000|2022-05-16 19:54:20|38.67|35.79|38.79|35.91|38.79|35.91|38.67|35.79|0
1652730870000|2022-05-16 19:54:30|38.91|36.03|38.96|36.08|38.96|36.08|38.79|35.91|0
1652730880000|2022-05-16 19:54:40|38.34|35.46|38.38|35.5|38.38|35.5|38.34|35.46|0
1652730890000|2022-05-16 19:54:50|38.42|35.54|38.63|35.75|38.63|35.75|38.42|35.54|0
1652730900000|2022-05-16 19:55:00|38.79|35.91|38.5|35.62|38.91|36.03|38.5|35.62|0
1652730910000|2022-05-16 19:55:10|38.46|35.58|38.4|35.52|38.48|35.6|38.38|35.5|0
1652730920000|2022-05-16 19:55:20|38.38|35.5|38.52|35.64|38.52|35.64|38.34|35.46|0
1652730930000|2022-05-16 19:55:30|38.42|35.54|38.38|35.5|38.42|35.54|38.22|35.34|0
1652730940000|2022-05-16 19:55:40|38.42|35.54|38.22|35.34|38.42|35.54|38.22|35.34|0
1652730950000|2022-05-16 19:55:50|38.3|35.42|38.34|35.46|38.34|35.46|38.26|35.38|0
1652730960000|2022-05-16 19:56:00|38.22|35.34|38.09|35.21|38.22|35.34|38.09|35.21|0
1652730970000|2022-05-16 19:56:10|37.97|35.09|37.73|34.85|37.97|35.09|37.73|34.85|0
1652730980000|2022-05-16 19:56:20|37.65|34.77|37.69|34.81|37.69|34.81|37.65|34.77|0
1652730990000|2022-05-16 19:56:30|37.65|34.77|37.65|34.77|37.69|34.81|37.65|34.77|0
1652731000000|2022-05-16 19:56:40|37.61|34.73|37.57|34.69|37.65|34.77|37.57|34.69|0
1652731010000|2022-05-16 19:56:50|37.45|34.57|37.45|34.57|37.49|34.61|37.45|34.57|0
1652731020000|2022-05-16 19:57:00|37.41|34.53|37.17|34.29|37.41|34.53|37.17|34.29|0
1652731030000|2022-05-16 19:57:10|37.25|34.37|37.49|34.61|37.49|34.61|37.25|34.37|0
1652731040000|2022-05-16 19:57:20|37.45|34.57|37.45|34.57|37.49|34.61|37.39|34.51|0
1652731050000|2022-05-16 19:57:30|37.69|34.81|37.69|34.81|37.77|34.89|37.69|34.81|0
1652731060000|2022-05-16 19:57:40|37.73|34.85|37.65|34.77|37.73|34.85|37.65|34.77|0
1652731070000|2022-05-16 19:57:50|37.69|34.81|37.85|34.97|37.85|34.97|37.65|34.77|0
1652731080000|2022-05-16 19:58:00|37.57|34.69|37.45|34.57|37.57|34.69|37.45|34.57|0
1652731090000|2022-05-16 19:58:10|37.49|34.61|37.65|34.77|37.65|34.77|37.49|34.61|0
1652731100000|2022-05-16 19:58:20|37.61|34.73|37.69|34.81|37.77|34.89|37.61|34.73|0
1652731110000|2022-05-16 19:58:30|37.77|34.89|37.81|34.93|37.81|34.93|37.73|34.85|0
1652731120000|2022-05-16 19:58:40|37.85|34.97|37.85|34.97|37.85|34.97|37.77|34.89|0
1652731130000|2022-05-16 19:58:50|37.81|34.93|38.05|35.17|38.05|35.17|37.81|34.93|0
1652731140000|2022-05-16 19:59:00|38.01|35.13|38.05|35.17|38.05|35.17|37.77|34.89|0
1652731150000|2022-05-16 19:59:10|38.09|35.21|37.61|34.73|38.09|35.21|37.61|34.73|0
1652731160000|2022-05-16 19:59:20|37.53|34.65|37.57|34.69|37.69|34.81|37.53|34.65|0
1652731170000|2022-05-16 19:59:30|37.49|34.61|37.93|35.05|37.93|35.05|37.49|34.61|0
1652731180000|2022-05-16 19:59:40|37.97|35.09|38.3|35.42|38.3|35.42|37.97|35.09|0
1652731190000|2022-05-16 19:59:50|38.26|35.38|38.75|35.87|38.75|35.87|38.26|35.38|0
1652731200000|2022-05-16 20:00:00|38.66|35.78|38.62|35.74|38.66|35.78|38.58|35.7|0
1652731210000|2022-05-16 20:00:10|38.66|35.78|38.71|35.83|38.71|35.83|38.58|35.7|0
1652731220000|2022-05-16 20:00:20|38.75|35.87|38.66|35.78|38.75|35.87|38.66|35.78|0
1652731230000|2022-05-16 20:00:30|38.62|35.74|38.58|35.7|38.62|35.74|38.54|35.66|0
1652731240000|2022-05-16 20:00:40|38.62|35.74|38.6|35.72|38.62|35.74|38.58|35.7|0
1652731250000|2022-05-16 20:00:50|38.58|35.7|38.58|35.7|38.58|35.7|38.58|35.7|0
1652731260000|2022-05-16 20:01:00|38.54|35.66|38.3|35.42|38.54|35.66|38.3|35.42|0
1652731270000|2022-05-16 20:01:10|38.25|35.37|38.46|35.58|38.46|35.58|38.25|35.37|0
1652731280000|2022-05-16 20:01:20|38.38|35.5|38.21|35.33|38.38|35.5|38.21|35.33|0
1652731290000|2022-05-16 20:01:30|38.17|35.29|38.13|35.25|38.21|35.33|38.13|35.25|0
1652731300000|2022-05-16 20:01:40|38.09|35.21|37.89|35.01|38.09|35.21|37.89|35.01|0
1652731310000|2022-05-16 20:01:50|37.93|35.05|38.21|35.33|38.21|35.33|37.93|35.05|0
1652731320000|2022-05-16 20:02:00|38.3|35.42|38.42|35.54|38.42|35.54|38.3|35.42|0
1652731330000|2022-05-16 20:02:10|38.46|35.58|38.38|35.5|38.46|35.58|38.38|35.5|0
1652731340000|2022-05-16 20:02:20|38.3|35.42|38.17|35.29|38.3|35.42|38.17|35.29|0
1652731350000|2022-05-16 20:02:30|38.34|35.46|38.25|35.37|38.34|35.46|38.25|35.37|0
1652731360000|2022-05-16 20:02:40|38.3|35.42|38.21|35.33|38.34|35.46|38.21|35.33|0
1652731370000|2022-05-16 20:02:50|38.17|35.29|38.13|35.25|38.25|35.37|38.13|35.25|0
1652731380000|2022-05-16 20:03:00|38.09|35.21|38.13|35.25|38.13|35.25|38.09|35.21|0
1652731390000|2022-05-16 20:03:10|38.09|35.21|38.09|35.21|38.13|35.25|38.09|35.21|0
1652731400000|2022-05-16 20:03:20|38.05|35.17|38.05|35.17|38.05|35.17|38.01|35.13|0
1652731410000|2022-05-16 20:03:30|38.09|35.21|38.03|35.15|38.09|35.21|38.03|35.15|0
1652731420000|2022-05-16 20:03:40|38.01|35.13|38.05|35.17|38.05|35.17|38.01|35.13|0
1652731430000|2022-05-16 20:03:50|38.01|35.13|38.05|35.17|38.05|35.17|38.01|35.13|0
1652731440000|2022-05-16 20:04:00|38.13|35.25|38.05|35.17|38.13|35.25|38.05|35.17|0
1652731450000|2022-05-16 20:04:10|38.09|35.21|38.09|35.21|38.09|35.21|38.05|35.17|0
1652731460000|2022-05-16 20:04:20|38.05|35.17|38.09|35.21|38.09|35.21|38.05|35.17|0
1652731470000|2022-05-16 20:04:30|38.05|35.17|38.09|35.21|38.09|35.21|38.05|35.17|0
1652731480000|2022-05-16 20:04:40|38.17|35.29|38.25|35.37|38.25|35.37|38.17|35.29|0
1652731490000|2022-05-16 20:04:50|38.29|35.41|38.29|35.41|38.29|35.41|38.29|35.41|0
1652731500000|2022-05-16 20:05:00|38.21|35.33|38.29|35.41|38.29|35.41|38.21|35.33|0
1652731510000|2022-05-16 20:05:10|38.34|35.46|38.25|35.37|38.34|35.46|38.25|35.37|0
1652731520000|2022-05-16 20:05:20|38.34|35.46|38.25|35.37|38.34|35.46|38.25|35.37|0
1652731530000|2022-05-16 20:05:30|38.21|35.33|38.17|35.29|38.21|35.33|38.17|35.29|0
1652731540000|2022-05-16 20:05:40|38.13|35.25|38.25|35.37|38.25|35.37|38.13|35.25|0
1652731550000|2022-05-16 20:05:50|38.29|35.41|38.29|35.41|38.29|35.41|38.29|35.41|0
1652731560000|2022-05-16 20:06:00|38.25|35.37|37.83|35.43|38.25|35.65|37.83|35.37|0
1652731570000|2022-05-16 20:06:10|37.89|35.49|37.85|35.45|37.93|35.53|37.85|35.45|0
1652731580000|2022-05-16 20:06:20|37.89|35.49|37.81|35.41|37.89|35.49|37.81|35.41|0
1652731590000|2022-05-16 20:06:30|37.85|35.45|37.69|35.29|37.85|35.45|37.69|35.29|0
1652731600000|2022-05-16 20:06:40|37.61|35.21|37.69|35.29|37.69|35.29|37.61|35.21|0
1652731610000|2022-05-16 20:06:50|37.65|35.25|37.73|35.33|37.73|35.33|37.65|35.25|0
1652731620000|2022-05-16 20:07:00|37.77|35.37|37.73|35.33|37.77|35.37|37.73|35.33|0
1652731630000|2022-05-16 20:07:10|37.77|35.37|37.65|35.25|37.77|35.37|37.65|35.25|0
1652731640000|2022-05-16 20:07:20|37.61|35.21|37.61|35.21|37.61|35.21|37.61|35.21|0
1652731650000|2022-05-16 20:07:30|37.69|35.29|37.77|35.37|37.77|35.37|37.65|35.25|0
1652731660000|2022-05-16 20:07:40|37.69|35.29|37.65|35.25|37.69|35.29|37.65|35.25|0
1652731670000|2022-05-16 20:07:50|37.69|35.29|37.65|35.25|37.73|35.33|37.65|35.25|0
1652731680000|2022-05-16 20:08:00|37.61|35.21|37.57|35.17|37.61|35.21|37.57|35.17|0
1652731690000|2022-05-16 20:08:10|37.61|35.21|37.61|35.21|37.61|35.21|37.53|35.13|0
1652731700000|2022-05-16 20:08:20|37.57|35.17|37.61|35.21|37.61|35.21|37.54|35.14|0
1652731710000|2022-05-16 20:08:30|37.57|35.17|37.57|35.17|37.59|35.19|37.57|35.17|0
1652731720000|2022-05-16 20:08:40|37.61|35.21|37.69|35.29|37.69|35.29|37.61|35.21|0
1652731730000|2022-05-16 20:08:50|37.61|35.21|37.61|35.21|37.65|35.25|37.61|35.21|0
1652731740000|2022-05-16 20:09:00|37.65|35.25|37.58|35.18|37.65|35.25|37.58|35.18|0
1652731750000|2022-05-16 20:09:10|37.61|35.21|37.58|35.18|37.61|35.21|37.57|35.17|0
1652731760000|2022-05-16 20:09:20|37.54|35.14|37.48|35.08|37.54|35.14|37.48|35.08|0
1652731770000|2022-05-16 20:09:30|37.53|35.13|37.57|35.17|37.57|35.17|37.52|35.12|0
1652731780000|2022-05-16 20:09:40|37.61|35.21|37.61|35.21|37.61|35.21|37.61|35.21|0
1652731790000|2022-05-16 20:09:50|37.65|35.25|37.63|35.23|37.65|35.25|37.63|35.23|0
1652731800000|2022-05-16 20:10:00|37.69|35.29|37.73|35.33|37.73|35.33|37.69|35.29|0
1652731810000|2022-05-16 20:10:10|37.77|35.37|37.77|35.37|37.85|35.45|37.77|35.37|0
1652731820000|2022-05-16 20:10:20|37.73|35.33|37.85|35.45|37.85|35.45|37.69|35.29|0
1652731830000|2022-05-16 20:10:30|37.81|35.41|37.89|35.49|37.89|35.49|37.81|35.41|0
1652731840000|2022-05-16 20:10:40|37.85|35.45|37.85|35.45|37.93|35.53|37.85|35.45|0
1652731850000|2022-05-16 20:10:50|37.89|35.49|37.77|35.37|37.89|35.49|37.77|35.37|0
1652731860000|2022-05-16 20:11:00|37.81|35.41|37.81|35.41|37.81|35.41|37.77|35.37|0
1652731870000|2022-05-16 20:11:10|37.77|35.37|37.85|35.45|37.85|35.45|37.77|35.37|0
1652731890000|2022-05-16 20:11:30|37.81|35.41|37.75|35.35|37.81|35.41|37.75|35.35|0
1652731900000|2022-05-16 20:11:40|37.73|35.33|37.75|35.35|37.75|35.35|37.69|35.29|0
1652731910000|2022-05-16 20:11:50|37.77|35.37|37.81|35.41|37.81|35.41|37.77|35.37|0
1652731920000|2022-05-16 20:12:00|37.85|35.45|37.91|35.51|37.91|35.51|37.85|35.45|0
1652731930000|2022-05-16 20:12:10|37.89|35.49|37.85|35.45|37.89|35.49|37.85|35.45|0
1652731940000|2022-05-16 20:12:20|37.83|35.43|37.81|35.41|37.83|35.43|37.81|35.41|0
1652731950000|2022-05-16 20:12:30|37.77|35.37|37.77|35.37|37.77|35.37|37.77|35.37|0
1652731960000|2022-05-16 20:12:40|37.73|35.33|37.69|35.29|37.73|35.33|37.69|35.29|0
1652731970000|2022-05-16 20:12:50|37.73|35.33|37.79|35.39|37.81|35.41|37.73|35.33|0
1652731980000|2022-05-16 20:13:00|37.77|35.37|37.79|35.39|37.79|35.39|37.77|35.37|0
1652731990000|2022-05-16 20:13:10|37.83|35.43|37.93|35.53|37.93|35.53|37.83|35.43|0
1652732000000|2022-05-16 20:13:20|38.01|35.61|38.05|35.65|38.05|35.65|38.01|35.61|0
1652732010000|2022-05-16 20:13:30|38.01|35.61|38.01|35.61|38.01|35.61|38.01|35.61|0
1652732020000|2022-05-16 20:13:40|38.05|35.65|37.97|35.57|38.05|35.65|37.97|35.57|0
1652732030000|2022-05-16 20:13:50|38.01|35.61|38.01|35.61|38.05|35.65|38.01|35.61|0
1652732040000|2022-05-16 20:14:00|37.97|35.57|37.99|35.59|38.01|35.61|37.97|35.57|0
1652732050000|2022-05-16 20:14:10|37.93|35.53|38.01|35.61|38.01|35.61|37.93|35.53|0
1652732060000|2022-05-16 20:14:20|38.05|35.65|38.17|35.77|38.17|35.77|38.05|35.65|0
1652732070000|2022-05-16 20:14:30|38.13|35.73|38.09|35.69|38.13|35.73|38.09|35.69|0
1652732080000|2022-05-16 20:14:40|38.03|35.63|38.05|35.65|38.07|35.67|38.03|35.63|0
1652732090000|2022-05-16 20:14:50|37.97|35.57|37.93|35.53|38.01|35.61|37.93|35.53|0
1652732110000|2022-05-16 20:15:10|38.13|35.33|38.11|35.31|38.13|35.33|38.11|35.31|0
1652732120000|2022-05-16 20:15:20|38.17|35.37|38.09|35.29|38.17|35.37|38.09|35.29|0
1652732130000|2022-05-16 20:15:30|38.13|35.33|38.09|35.29|38.13|35.33|38.09|35.29|0
1652732140000|2022-05-16 20:15:40|38.05|35.25|37.93|35.13|38.05|35.25|37.93|35.13|0
1652732150000|2022-05-16 20:15:50|37.94|35.14|37.93|35.13|37.97|35.17|37.93|35.13|0
1652732160000|2022-05-16 20:16:00|37.9|35.1|37.94|35.14|37.97|35.17|37.9|35.1|0
1652732170000|2022-05-16 20:16:10|37.97|35.17|37.93|35.13|37.97|35.17|37.9|35.1|0
1652732180000|2022-05-16 20:16:20|38.03|35.23|38.05|35.25|38.05|35.25|38.01|35.21|0
1652732190000|2022-05-16 20:16:30|38.09|35.29|38.01|35.21|38.09|35.29|38.01|35.21|0
1652732200000|2022-05-16 20:16:40|37.99|35.19|38.01|35.21|38.01|35.21|37.99|35.19|0
1652732210000|2022-05-16 20:16:50|37.94|35.14|37.97|35.17|37.97|35.17|37.94|35.14|0
1652732220000|2022-05-16 20:17:00|37.88|35.08|37.93|35.13|37.97|35.17|37.88|35.08|0
1652732230000|2022-05-16 20:17:10|37.94|35.14|37.94|35.14|37.97|35.17|37.94|35.14|0
1652732240000|2022-05-16 20:17:20|37.92|35.12|38.01|35.21|38.01|35.21|37.92|35.12|0
1652732250000|2022-05-16 20:17:30|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1652732270000|2022-05-16 20:17:50|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1652732280000|2022-05-16 20:18:00|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1652732290000|2022-05-16 20:18:10|37.9|35.1|37.88|35.08|37.9|35.1|37.88|35.08|0
1652732300000|2022-05-16 20:18:20|37.92|35.12|37.92|35.12|37.92|35.12|37.88|35.08|0
1652732310000|2022-05-16 20:18:30|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1652732330000|2022-05-16 20:18:50|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1652732340000|2022-05-16 20:19:00|37.97|35.17|37.96|35.16|37.97|35.17|37.92|35.12|0
1652732350000|2022-05-16 20:19:10|37.92|35.12|37.94|35.14|37.94|35.14|37.92|35.12|0
1652732360000|2022-05-16 20:19:20|37.96|35.16|37.92|35.12|37.96|35.16|37.92|35.12|0
1652732370000|2022-05-16 20:19:30|37.9|35.1|37.9|35.1|37.9|35.1|37.9|35.1|0
1652732380000|2022-05-16 20:19:40|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1652732400000|2022-05-16 20:20:00|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1652732420000|2022-05-16 20:20:20|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1652732430000|2022-05-16 20:20:30|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1652732440000|2022-05-16 20:20:40|37.84|35.04|37.88|35.08|37.88|35.08|37.84|35.04|0
1652732460000|2022-05-16 20:21:00|37.84|35.04|37.82|35.02|37.84|35.04|37.82|35.02|0
1652732470000|2022-05-16 20:21:10|37.8|35|37.8|35|37.84|35.04|37.8|35|0
1652732480000|2022-05-16 20:21:20|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1652732500000|2022-05-16 20:21:40|37.8|35|37.8|35|37.8|35|37.8|35|0
1652732540000|2022-05-16 20:22:20|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1652732570000|2022-05-16 20:22:50|37.68|34.88|37.68|34.88|37.68|34.88|37.68|34.88|0
1652732580000|2022-05-16 20:23:00|37.64|34.84|37.72|34.92|37.72|34.92|37.64|34.84|0
1652732590000|2022-05-16 20:23:10|37.68|34.88|37.68|34.88|37.68|34.88|37.68|34.88|0
1652732600000|2022-05-16 20:23:20|37.64|34.84|37.66|34.86|37.66|34.86|37.64|34.84|0
1652732610000|2022-05-16 20:23:30|37.68|34.88|37.72|34.92|37.72|34.92|37.68|34.88|0
1652732620000|2022-05-16 20:23:40|37.68|34.88|37.68|34.88|37.72|34.92|37.68|34.88|0
1652732630000|2022-05-16 20:23:50|37.64|34.84|37.64|34.84|37.68|34.88|37.64|34.84|0
1652732640000|2022-05-16 20:24:00|37.6|34.8|37.64|34.84|37.64|34.84|37.6|34.8|0
1652732650000|2022-05-16 20:24:10|37.6|34.8|37.68|34.88|37.68|34.88|37.6|34.8|0
1652732660000|2022-05-16 20:24:20|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1652732690000|2022-05-16 20:24:50|37.6|34.8|37.6|34.8|37.6|34.8|37.6|34.8|0
1652732730000|2022-05-16 20:25:30|37.68|34.88|37.68|34.88|37.68|34.88|37.64|34.84|0
1652732740000|2022-05-16 20:25:40|37.66|34.86|37.6|34.8|37.66|34.86|37.6|34.8|0
1652732770000|2022-05-16 20:26:10|37.64|34.84|37.6|34.8|37.64|34.84|37.6|34.8|0
1652732780000|2022-05-16 20:26:20|37.64|34.84|37.6|34.8|37.64|34.84|37.6|34.8|0
1652732790000|2022-05-16 20:26:30|37.68|34.88|37.72|34.92|37.72|34.92|37.68|34.88|0
1652732810000|2022-05-16 20:26:50|37.64|34.84|37.68|34.88|37.68|34.88|37.64|34.84|0
1652732820000|2022-05-16 20:27:00|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1652732830000|2022-05-16 20:27:10|37.68|34.88|37.72|34.92|37.72|34.92|37.68|34.88|0
1652732840000|2022-05-16 20:27:20|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1652732850000|2022-05-16 20:27:30|37.68|34.88|37.72|34.92|37.72|34.92|37.68|34.88|0
1652732860000|2022-05-16 20:27:40|37.68|34.88|37.76|34.96|37.76|34.96|37.68|34.88|0
1652732870000|2022-05-16 20:27:50|37.82|35.02|37.72|34.92|37.82|35.02|37.72|34.92|0
1652732880000|2022-05-16 20:28:00|37.74|34.94|37.68|34.88|37.74|34.94|37.68|34.88|0
1652732890000|2022-05-16 20:28:10|37.72|34.92|37.72|34.92|37.72|34.92|37.68|34.88|0
1652732900000|2022-05-16 20:28:20|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1652732910000|2022-05-16 20:28:30|37.8|35|37.8|35|37.8|35|37.8|35|0
1652732920000|2022-05-16 20:28:40|37.78|34.98|37.76|34.96|37.8|35|37.76|34.96|0
1652732930000|2022-05-16 20:28:50|37.74|34.94|37.68|34.88|37.74|34.94|37.68|34.88|0
1652732940000|2022-05-16 20:29:00|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1652732950000|2022-05-16 20:29:10|37.68|34.88|37.64|34.84|37.68|34.88|37.64|34.84|0
1652732960000|2022-05-16 20:29:20|37.68|34.88|37.64|34.84|37.68|34.88|37.64|34.84|0
1652732970000|2022-05-16 20:29:30|37.68|34.88|37.68|34.88|37.68|34.88|37.68|34.88|0
1652732990000|2022-05-16 20:29:50|37.76|34.96|37.72|34.92|37.76|34.96|37.72|34.92|0
1652733000000|2022-05-16 20:30:00|37.76|34.96|37.76|34.96|37.8|35|37.76|34.96|0
1652733010000|2022-05-16 20:30:10|37.72|34.92|37.76|34.96|37.76|34.96|37.72|34.92|0
1652733020000|2022-05-16 20:30:20|37.8|35|37.76|34.96|37.8|35|37.76|34.96|0
1652733030000|2022-05-16 20:30:30|37.8|35|37.8|35|37.84|35.04|37.8|35|0
1652733040000|2022-05-16 20:30:40|37.76|34.96|37.72|34.92|37.76|34.96|37.72|34.92|0
1652733050000|2022-05-16 20:30:50|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1652733060000|2022-05-16 20:31:00|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1652733070000|2022-05-16 20:31:10|37.76|34.96|37.76|34.96|37.76|34.96|37.72|34.92|0
1652733080000|2022-05-16 20:31:20|37.74|34.94|37.76|34.96|37.76|34.96|37.74|34.94|0
1652733090000|2022-05-16 20:31:30|37.8|35|37.76|34.96|37.8|35|37.76|34.96|0
1652733100000|2022-05-16 20:31:40|37.72|34.92|37.76|34.96|37.76|34.96|37.72|34.92|0
1652733110000|2022-05-16 20:31:50|37.8|35|37.8|35|37.8|35|37.8|35|0
1652733120000|2022-05-16 20:32:00|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1652733130000|2022-05-16 20:32:10|37.86|35.06|37.78|34.98|37.86|35.06|37.78|34.98|0
1652733140000|2022-05-16 20:32:20|37.8|35|37.78|34.98|37.8|35|37.78|34.98|0
1652733150000|2022-05-16 20:32:30|37.8|35|37.8|35|37.8|35|37.8|35|0
1652733160000|2022-05-16 20:32:40|37.78|34.98|37.8|35|37.8|35|37.78|34.98|0
1652733170000|2022-05-16 20:32:50|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1652733200000|2022-05-16 20:33:20|37.8|35|37.76|34.96|37.8|35|37.76|34.96|0
1652733210000|2022-05-16 20:33:30|37.74|34.94|37.74|34.94|37.74|34.94|37.74|34.94|0
1652733220000|2022-05-16 20:33:40|37.76|34.96|37.76|34.96|37.8|35|37.76|34.96|0
1652733230000|2022-05-16 20:33:50|37.8|35|37.8|35|37.8|35|37.8|35|0
1652733240000|2022-05-16 20:34:00|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1652733250000|2022-05-16 20:34:10|37.8|35|37.8|35|37.8|35|37.76|34.96|0
1652733260000|2022-05-16 20:34:20|37.72|34.92|37.68|34.88|37.72|34.92|37.68|34.88|0
1652733270000|2022-05-16 20:34:30|37.66|34.86|37.66|34.86|37.66|34.86|37.64|34.84|0
1652733280000|2022-05-16 20:34:40|37.68|34.88|37.68|34.88|37.68|34.88|37.68|34.88|0
1652733300000|2022-05-16 20:35:00|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1652733310000|2022-05-16 20:35:10|37.76|34.96|37.8|35|37.8|35|37.76|34.96|0
1652733320000|2022-05-16 20:35:20|37.76|34.96|37.72|34.92|37.76|34.96|37.72|34.92|0
1652733370000|2022-05-16 20:36:10|37.76|34.96|37.72|34.92|37.76|34.96|37.72|34.92|0
1652733380000|2022-05-16 20:36:20|37.76|34.96|37.72|34.92|37.76|34.96|37.72|34.92|0
1652733390000|2022-05-16 20:36:30|37.74|34.94|37.8|35|37.8|35|37.74|34.94|0
1652733410000|2022-05-16 20:36:50|37.76|34.96|37.8|35|37.8|35|37.76|34.96|0
1652733440000|2022-05-16 20:37:20|37.68|34.88|37.72|34.92|37.72|34.92|37.68|34.88|0
1652733450000|2022-05-16 20:37:30|37.68|34.88|37.68|34.88|37.68|34.88|37.68|34.88|0
1652733460000|2022-05-16 20:37:40|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1652733470000|2022-05-16 20:37:50|37.68|34.88|36.51|33.71|37.68|34.88|36.51|33.71|0
1652733490000|2022-05-16 20:38:10|36.55|33.75|36.51|33.71|36.57|33.77|36.51|33.71|0
1652733500000|2022-05-16 20:38:20|36.55|33.75|36.53|33.73|36.55|33.75|36.51|33.71|0
1652733510000|2022-05-16 20:38:30|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1652733530000|2022-05-16 20:38:50|36.47|33.67|36.51|33.71|36.51|33.71|36.47|33.67|0
1652733540000|2022-05-16 20:39:00|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1652733550000|2022-05-16 20:39:10|36.47|33.67|36.51|33.71|36.51|33.71|36.47|33.67|0
1652733560000|2022-05-16 20:39:20|36.55|33.75|36.55|33.75|36.55|33.75|36.55|33.75|0
1652733590000|2022-05-16 20:39:50|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1652733600000|2022-05-16 20:40:00|36.47|33.67|36.43|33.63|36.47|33.67|36.43|33.63|0
1652733610000|2022-05-16 20:40:10|36.47|33.67|36.39|33.59|36.47|33.67|36.39|33.59|0
1652733620000|2022-05-16 20:40:20|36.47|33.67|36.55|33.75|36.55|33.75|36.47|33.67|0
1652733630000|2022-05-16 20:40:30|36.51|33.71|36.55|33.75|36.55|33.75|36.51|33.71|0
1652733640000|2022-05-16 20:40:40|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1652733670000|2022-05-16 20:41:10|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1652733680000|2022-05-16 20:41:20|36.55|33.75|36.55|33.75|36.55|33.75|36.55|33.75|0
1652733690000|2022-05-16 20:41:30|36.56|33.76|36.58|33.78|36.58|33.78|36.56|33.76|0
1652733700000|2022-05-16 20:41:40|36.55|33.75|36.51|33.71|36.55|33.75|36.51|33.71|0
1652733710000|2022-05-16 20:41:50|36.55|33.75|36.55|33.75|36.56|33.76|36.55|33.75|0
1652733720000|2022-05-16 20:42:00|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1652733730000|2022-05-16 20:42:10|36.47|33.67|36.54|33.74|36.54|33.74|36.47|33.67|0
1652733740000|2022-05-16 20:42:20|36.58|33.78|36.51|33.71|36.58|33.78|36.51|33.71|0
1652733770000|2022-05-16 20:42:50|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1652733780000|2022-05-16 20:43:00|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1652733790000|2022-05-16 20:43:10|36.47|33.67|36.48|33.68|36.5|33.7|36.47|33.67|0
1652733800000|2022-05-16 20:43:20|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1652733810000|2022-05-16 20:43:30|36.54|33.74|36.54|33.74|36.54|33.74|36.5|33.7|0
1652733820000|2022-05-16 20:43:40|36.52|33.72|36.5|33.7|36.54|33.74|36.5|33.7|0
1652733850000|2022-05-16 20:44:10|36.54|33.74|36.58|33.78|36.58|33.78|36.54|33.74|0
1652733860000|2022-05-16 20:44:20|36.54|33.74|36.54|33.74|36.54|33.74|36.54|33.74|0
1652733870000|2022-05-16 20:44:30|36.5|33.7|36.46|33.66|36.5|33.7|36.46|33.66|0
1652733910000|2022-05-16 20:45:10|36.5|33.7|36.5|33.7|36.5|33.7|36.48|33.68|0
1652733920000|2022-05-16 20:45:20|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1652733930000|2022-05-16 20:45:30|36.5|33.7|36.5|33.7|36.5|33.7|36.46|33.66|0
1652733960000|2022-05-16 20:46:00|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1652733990000|2022-05-16 20:46:30|36.5|33.7|36.46|33.66|36.5|33.7|36.46|33.66|0
1652734010000|2022-05-16 20:46:50|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1652734020000|2022-05-16 20:47:00|36.48|33.68|36.5|33.7|36.5|33.7|36.48|33.68|0
1652734030000|2022-05-16 20:47:10|36.46|33.66|36.5|33.7|36.5|33.7|36.46|33.66|0
1652734050000|2022-05-16 20:47:30|36.48|33.68|36.5|33.7|36.5|33.7|36.48|33.68|0
1652734070000|2022-05-16 20:47:50|36.48|33.68|36.48|33.68|36.48|33.68|36.48|33.68|0
1652734080000|2022-05-16 20:48:00|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1652734090000|2022-05-16 20:48:10|36.46|33.66|36.5|33.7|36.5|33.7|36.46|33.66|0
1652734100000|2022-05-16 20:48:20|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1652734250000|2022-05-16 20:50:50|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1652734270000|2022-05-16 20:51:10|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1652734380000|2022-05-16 20:53:00|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1652734410000|2022-05-16 20:53:30|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1652734440000|2022-05-16 20:54:00|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1652734460000|2022-05-16 20:54:20|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1652734510000|2022-05-16 20:55:10|36.5|33.7|36.46|33.66|36.5|33.7|36.46|33.66|0
1652734530000|2022-05-16 20:55:30|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1652734560000|2022-05-16 20:56:00|36.46|33.66|36.5|33.7|36.54|33.74|36.46|33.66|0
1652734570000|2022-05-16 20:56:10|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1652734600000|2022-05-16 20:56:40|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1652734660000|2022-05-16 20:57:40|36.54|33.74|36.54|33.74|36.54|33.74|36.54|33.74|0
1652734680000|2022-05-16 20:58:00|36.5|33.7|36.54|33.74|36.54|33.74|36.5|33.7|0
1652734690000|2022-05-16 20:58:10|36.52|33.72|36.5|33.7|36.52|33.72|36.5|33.7|0
1652734710000|2022-05-16 20:58:30|36.46|33.66|36.5|33.7|36.5|33.7|36.46|33.66|0
1652734730000|2022-05-16 20:58:50|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1652734790000|2022-05-16 20:59:50|36.48|33.68|36.44|33.64|36.48|33.68|36.44|33.64|0
1652734830000|2022-05-16 21:00:30|36.41|33.61|36.39|33.59|36.41|33.61|36.39|33.59|0
1652734850000|2022-05-16 21:00:50|36.41|33.61|36.39|33.59|36.41|33.61|36.39|33.59|0
1652734870000|2022-05-16 21:01:10|36.36|33.56|36.36|33.56|36.36|33.56|36.36|33.56|0
1652734880000|2022-05-16 21:01:20|36.39|33.59|36.39|33.59|36.39|33.59|36.39|33.59|0
1652734900000|2022-05-16 21:01:40|36.4|33.6|36.4|33.6|36.4|33.6|36.4|33.6|0
1652734930000|2022-05-16 21:02:10|36.41|33.61|36.41|33.61|36.41|33.61|36.41|33.61|0
1652734960000|2022-05-16 21:02:40|36.4|33.6|36.4|33.6|36.4|33.6|36.4|33.6|0
1652734990000|2022-05-16 21:03:10|36.41|33.61|36.41|33.61|36.41|33.61|36.41|33.61|0
1652735050000|2022-05-16 21:04:10|36.4|33.6|36.4|33.6|36.4|33.6|36.4|33.6|0
1652735070000|2022-05-16 21:04:30|36.41|33.61|36.38|33.58|36.41|33.61|36.38|33.58|0
1652735140000|2022-05-16 21:05:40|36.4|33.6|36.4|33.6|36.4|33.6|36.4|33.6|0
1652735200000|2022-05-16 21:06:40|36.41|33.61|36.41|33.61|36.41|33.61|36.41|33.61|0
1652735250000|2022-05-16 21:07:30|36.4|33.6|36.4|33.6|36.4|33.6|36.4|33.6|0
1652735290000|2022-05-16 21:08:10|36.41|33.61|36.39|33.59|36.41|33.61|36.39|33.59|0
1652735330000|2022-05-16 21:08:50|36.38|33.58|36.38|33.58|36.38|33.58|36.38|33.58|0
1652735390000|2022-05-16 21:09:50|36.39|33.59|36.39|33.59|36.39|33.59|36.39|33.59|0
1652735410000|2022-05-16 21:10:10|36.46|33.66|36.45|33.65|36.46|33.66|36.45|33.65|0
1652735430000|2022-05-16 21:10:30|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1652735440000|2022-05-16 21:10:40|36.5|33.7|36.49|33.69|36.5|33.7|36.49|33.69|0
1652735450000|2022-05-16 21:10:50|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1652735460000|2022-05-16 21:11:00|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1652735480000|2022-05-16 21:11:20|36.53|33.73|36.46|33.66|36.53|33.73|36.46|33.66|0
1652735500000|2022-05-16 21:11:40|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1652735510000|2022-05-16 21:11:50|36.46|33.66|36.46|33.66|36.46|33.66|36.46|33.66|0
1652735520000|2022-05-16 21:12:00|36.45|33.65|36.5|33.7|36.5|33.7|36.45|33.65|0
1652735540000|2022-05-16 21:12:20|36.45|33.65|36.5|33.7|36.5|33.7|36.45|33.65|0
1652735550000|2022-05-16 21:12:30|36.52|33.72|36.45|33.65|36.52|33.72|36.45|33.65|0
1652735560000|2022-05-16 21:12:40|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1652735580000|2022-05-16 21:13:00|36.5|33.7|36.5|33.7|36.5|33.7|36.5|33.7|0
1652735590000|2022-05-16 21:13:10|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1652735620000|2022-05-16 21:13:40|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1652735640000|2022-05-16 21:14:00|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1652735650000|2022-05-16 21:14:10|36.5|33.7|36.5|33.7|36.51|33.71|36.5|33.7|0
1652735660000|2022-05-16 21:14:20|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1652735690000|2022-05-16 21:14:50|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1652735700000|2022-05-16 21:15:00|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1652735710000|2022-05-16 21:15:10|36.52|33.72|36.53|33.73|36.53|33.73|36.51|33.71|0
1652735730000|2022-05-16 21:15:30|36.48|33.68|36.48|33.68|36.48|33.68|36.48|33.68|0
1652735740000|2022-05-16 21:15:40|36.51|33.71|36.51|33.71|36.51|33.71|36.51|33.71|0
1652735750000|2022-05-16 21:15:50|36.53|33.73|36.53|33.73|36.53|33.73|36.53|33.73|0
1652735790000|2022-05-16 21:16:30|36.52|33.72|36.52|33.72|36.52|33.72|36.52|33.72|0
1652735850000|2022-05-16 21:17:30|36.53|33.73|36.53|33.73|36.53|33.73|36.53|33.73|0
1652735960000|2022-05-16 21:19:20|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1652735970000|2022-05-16 21:19:30|36.48|33.68|36.48|33.68|36.48|33.68|36.48|33.68|0
1652735990000|2022-05-16 21:19:50|36.41|33.61|36.41|33.61|36.41|33.61|36.41|33.61|0
1652736140000|2022-05-16 21:22:20|36.43|33.63|36.46|33.66|36.46|33.66|36.43|33.63|0
1652736160000|2022-05-16 21:22:40|36.45|33.65|36.45|33.65|36.45|33.65|36.45|33.65|0
1652736190000|2022-05-16 21:23:10|36.47|33.67|36.48|33.68|36.48|33.68|36.47|33.67|0
1652736230000|2022-05-16 21:23:50|36.47|33.67|36.47|33.67|36.47|33.67|36.47|33.67|0
1652736240000|2022-05-16 21:24:00|36.49|33.69|36.48|33.68|36.49|33.69|36.48|33.68|0
1652736260000|2022-05-16 21:24:20|36.49|33.69|36.49|33.69|36.49|33.69|36.49|33.69|0
1652736410000|2022-05-16 21:26:50|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1652736470000|2022-05-16 21:27:50|36.45|33.65|36.45|33.65|36.45|33.65|36.45|33.65|0
1652736480000|2022-05-16 21:28:00|36.44|33.64|36.45|33.65|36.45|33.65|36.44|33.64|0
1652736490000|2022-05-16 21:28:10|36.42|33.62|36.42|33.62|36.42|33.62|36.42|33.62|0
1652736540000|2022-05-16 21:29:00|36.45|33.65|36.45|33.65|36.45|33.65|36.45|33.65|0
1652736550000|2022-05-16 21:29:10|36.44|33.64|36.44|33.64|36.44|33.64|36.44|33.64|0
1652736660000|2022-05-16 21:31:00|36.41|33.61|36.41|33.61|36.41|33.61|36.41|33.61|0
1652736700000|2022-05-16 21:31:40|36.4|33.6|36.4|33.6|36.4|33.6|36.4|33.6|0
1652736710000|2022-05-16 21:31:50|36.38|33.58|36.37|33.57|36.38|33.58|36.37|33.57|0
1652736720000|2022-05-16 21:32:00|36.35|33.55|36.35|33.55|36.35|33.55|36.35|33.55|0
1652736730000|2022-05-16 21:32:10|36.32|33.52|36.35|33.55|36.35|33.55|36.32|33.52|0
1652736750000|2022-05-16 21:32:30|36.34|33.54|36.34|33.54|36.34|33.54|36.34|33.54|0
1652736760000|2022-05-16 21:32:40|36.29|33.49|36.29|33.49|36.29|33.49|36.29|33.49|0
1652736770000|2022-05-16 21:32:50|36.26|33.46|36.26|33.46|36.26|33.46|36.26|33.46|0
1652736780000|2022-05-16 21:33:00|36.23|33.43|36.23|33.43|36.23|33.43|36.23|33.43|0
1652736790000|2022-05-16 21:33:10|36.24|33.44|36.23|33.43|36.24|33.44|36.23|33.43|0
1652736800000|2022-05-16 21:33:20|36.28|33.48|36.22|33.42|36.28|33.48|36.22|33.42|0
1652736810000|2022-05-16 21:33:30|36.18|33.38|36.18|33.38|36.18|33.38|36.18|33.38|0
1652736820000|2022-05-16 21:33:40|36.25|33.45|36.25|33.45|36.25|33.45|36.25|33.45|0
1652736850000|2022-05-16 21:34:10|36.26|33.46|36.26|33.46|36.26|33.46|36.26|33.46|0
1652736880000|2022-05-16 21:34:40|36.2|33.4|36.2|33.4|36.2|33.4|36.2|33.4|0
1652736900000|2022-05-16 21:35:00|36.22|33.42|36.22|33.42|36.22|33.42|36.22|33.42|0
1652736910000|2022-05-16 21:35:10|36.28|33.48|36.28|33.48|36.28|33.48|36.28|33.48|0
1652736920000|2022-05-16 21:35:20|36.29|33.49|36.29|33.49|36.29|33.49|36.29|33.49|0
1652736930000|2022-05-16 21:35:30|36.3|33.5|36.3|33.5|36.3|33.5|36.3|33.5|0
1652736950000|2022-05-16 21:35:50|36.28|33.48|36.29|33.49|36.29|33.49|36.28|33.48|0
1652736990000|2022-05-16 21:36:30|36.3|33.5|36.32|33.52|36.32|33.52|36.3|33.5|0
1652737020000|2022-05-16 21:37:00|36.33|33.53|36.33|33.53|36.33|33.53|36.33|33.53|0
1652737040000|2022-05-16 21:37:20|36.28|33.48|36.28|33.48|36.28|33.48|36.28|33.48|0
1652737060000|2022-05-16 21:37:40|36.26|33.46|36.26|33.46|36.26|33.46|36.26|33.46|0
1652737080000|2022-05-16 21:38:00|36.28|33.48|36.28|33.48|36.28|33.48|36.28|33.48|0
1652737090000|2022-05-16 21:38:10|36.26|33.46|36.28|33.48|36.28|33.48|36.26|33.46|0
1652737120000|2022-05-16 21:38:40|36.29|33.49|36.28|33.48|36.29|33.49|36.28|33.48|0
1652737210000|2022-05-16 21:40:10|36.27|33.47|36.28|33.48|36.28|33.48|36.27|33.47|0
1652737220000|2022-05-16 21:40:20|36.27|33.47|36.27|33.47|36.27|33.47|36.27|33.47|0
1652737490000|2022-05-16 21:44:50|36.26|33.46|36.26|33.46|36.26|33.46|36.26|33.46|0
1652737500000|2022-05-16 21:45:00|36.27|33.47|36.26|33.46|36.27|33.47|36.26|33.46|0
1652737520000|2022-05-16 21:45:20|36.27|33.47|36.27|33.47|36.27|33.47|36.27|33.47|0
1652737570000|2022-05-16 21:46:10|36.26|33.46|36.26|33.46|36.26|33.46|36.26|33.46|0
1652737600000|2022-05-16 21:46:40|36.29|33.49|36.33|33.53|36.33|33.53|36.29|33.49|0
1652737610000|2022-05-16 21:46:50|36.34|33.54|36.34|33.54|36.34|33.54|36.34|33.54|0
1652737660000|2022-05-16 21:47:40|36.38|33.58|36.38|33.58|36.38|33.58|36.38|33.58|0
1652737670000|2022-05-16 21:47:50|36.34|33.54|36.34|33.54|36.34|33.54|36.34|33.54|0
1652737700000|2022-05-16 21:48:20|36.31|33.51|36.34|33.54|36.34|33.54|36.31|33.51|0
1652737720000|2022-05-16 21:48:40|36.31|33.51|36.31|33.51|36.31|33.51|36.31|33.51|0
1652737740000|2022-05-16 21:49:00|36.35|33.55|36.35|33.55|36.35|33.55|36.35|33.55|0
1652737810000|2022-05-16 21:50:10|36.36|33.56|36.36|33.56|36.36|33.56|36.36|33.56|0
1652737830000|2022-05-16 21:50:30|36.35|33.55|36.35|33.55|36.35|33.55|36.35|33.55|0
1652737880000|2022-05-16 21:51:20|36.36|33.56|36.36|33.56|36.36|33.56|36.36|33.56|0
1652737900000|2022-05-16 21:51:40|36.37|33.57|36.37|33.57|36.37|33.57|36.37|33.57|0
1652737910000|2022-05-16 21:51:50|36.33|33.53|36.37|33.57|36.37|33.57|36.33|33.53|0
1652737920000|2022-05-16 21:52:00|36.39|33.59|36.36|33.56|36.39|33.59|36.36|33.56|0
1652737970000|2022-05-16 21:52:50|36.35|33.55|36.35|33.55|36.35|33.55|36.35|33.55|0
1652737980000|2022-05-16 21:53:00|36.36|33.56|36.36|33.56|36.36|33.56|36.36|33.56|0
1652738000000|2022-05-16 21:53:20|36.38|33.58|36.38|33.58|36.38|33.58|36.38|33.58|0
1652738010000|2022-05-16 21:53:30|36.39|33.59|36.39|33.59|36.39|33.59|36.39|33.59|0
1652738040000|2022-05-16 21:54:00|36.37|33.57|36.36|33.56|36.37|33.57|36.36|33.56|0
1652738080000|2022-05-16 21:54:40|36.35|33.55|36.35|33.55|36.35|33.55|36.35|33.55|0
1652738090000|2022-05-16 21:54:50|36.3|33.5|36.3|33.5|36.3|33.5|36.3|33.5|0
1652738100000|2022-05-16 21:55:00|36.32|33.52|36.32|33.52|36.32|33.52|36.32|33.52|0
1652738110000|2022-05-16 21:55:10|36.33|33.53|36.36|33.56|36.36|33.56|36.33|33.53|0
1652738340000|2022-05-16 21:59:00|36.37|33.57|36.38|33.58|36.38|33.58|36.37|33.57|0
1652738370000|2022-05-16 21:59:30|36.33|33.53|36.33|33.53|36.33|33.53|36.33|33.53|0
1652738380000|2022-05-16 21:59:40|36.36|33.56|36.35|33.55|36.39|33.59|36.35|33.55|0
1652738400000|2022-05-16 22:00:00|36.54|33.74|36.66|33.86|36.66|33.86|36.54|33.74|0
1652738410000|2022-05-16 22:00:10|36.64|33.84|36.52|33.72|36.64|33.84|36.52|33.72|0
1652738420000|2022-05-16 22:00:20|36.64|33.84|36.64|33.84|36.68|33.88|36.64|33.84|0
1652738430000|2022-05-16 22:00:30|36.62|33.82|36.6|33.8|36.62|33.82|36.56|33.76|0
1652738440000|2022-05-16 22:00:40|36.68|33.88|36.72|33.92|36.72|33.92|36.68|33.88|0
1652738450000|2022-05-16 22:00:50|36.8|34|36.8|34|36.8|34|36.76|33.96|0
1652738460000|2022-05-16 22:01:00|36.76|33.96|36.84|34.04|36.84|34.04|36.76|33.96|0
1652738470000|2022-05-16 22:01:10|36.88|34.08|36.88|34.08|36.88|34.08|36.88|34.08|0
1652738480000|2022-05-16 22:01:20|36.84|34.04|36.76|33.96|36.84|34.04|36.76|33.96|0
1652738490000|2022-05-16 22:01:30|36.74|33.94|36.72|33.92|36.74|33.94|36.72|33.92|0
1652738500000|2022-05-16 22:01:40|36.76|33.96|36.6|33.8|36.76|33.96|36.6|33.8|0
1652738510000|2022-05-16 22:01:50|36.66|33.86|36.66|33.86|36.66|33.86|36.66|33.86|0
1652738520000|2022-05-16 22:02:00|36.68|33.88|36.6|33.8|36.68|33.88|36.6|33.8|0
1652738530000|2022-05-16 22:02:10|36.68|33.88|36.8|34|36.8|34|36.68|33.88|0
1652738540000|2022-05-16 22:02:20|36.84|34.04|36.84|34.04|36.88|34.08|36.84|34.04|0
1652738550000|2022-05-16 22:02:30|36.82|34.02|36.94|34.14|36.96|34.16|36.82|34.02|0
1652738560000|2022-05-16 22:02:40|36.92|34.12|37|34.2|37|34.2|36.9|34.1|0
1652738570000|2022-05-16 22:02:50|36.96|34.16|36.78|33.98|36.96|34.16|36.78|33.98|0
1652738580000|2022-05-16 22:03:00|36.88|34.08|36.96|34.16|36.96|34.16|36.88|34.08|0
1652738600000|2022-05-16 22:03:20|37|34.2|37|34.2|37|34.2|37|34.2|0
1652738610000|2022-05-16 22:03:30|37.04|34.24|37.04|34.24|37.04|34.24|37|34.2|0
1652738630000|2022-05-16 22:03:50|37.08|34.28|36.94|34.14|37.08|34.28|36.94|34.14|0
1652738640000|2022-05-16 22:04:00|37|34.2|37.08|34.28|37.08|34.28|37|34.2|0
1652738650000|2022-05-16 22:04:10|37.06|34.26|36.98|34.18|37.06|34.26|36.98|34.18|0
1652738660000|2022-05-16 22:04:20|37.02|34.22|37.04|34.24|37.04|34.24|37.02|34.22|0
1652738670000|2022-05-16 22:04:30|37|34.2|37|34.2|37|34.2|37|34.2|0
1652738680000|2022-05-16 22:04:40|36.98|34.18|37.04|34.24|37.06|34.26|36.98|34.18|0
1652738700000|2022-05-16 22:05:00|37.06|34.26|37.02|34.22|37.06|34.26|37.02|34.22|0
1652738710000|2022-05-16 22:05:10|37|34.2|36.96|34.16|37|34.2|36.96|34.16|0
1652738720000|2022-05-16 22:05:20|36.98|34.18|37|34.2|37|34.2|36.98|34.18|0
1652738730000|2022-05-16 22:05:30|37.04|34.24|37.08|34.28|37.08|34.28|37.04|34.24|0
1652738740000|2022-05-16 22:05:40|37.04|34.24|36.98|34.18|37.04|34.24|36.98|34.18|0
1652738750000|2022-05-16 22:05:50|37|34.2|37|34.2|37.02|34.22|37|34.2|0
1652738760000|2022-05-16 22:06:00|36.98|34.18|36.94|34.14|36.98|34.18|36.94|34.14|0
1652738770000|2022-05-16 22:06:10|36.92|34.12|36.86|34.06|36.92|34.12|36.84|34.04|0
1652738780000|2022-05-16 22:06:20|36.88|34.08|36.86|34.06|36.94|34.14|36.86|34.06|0
1652738790000|2022-05-16 22:06:30|36.84|34.04|36.92|34.12|36.92|34.12|36.84|34.04|0
1652738810000|2022-05-16 22:06:50|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1652738820000|2022-05-16 22:07:00|36.88|34.08|36.84|34.04|36.88|34.08|36.84|34.04|0
1652738830000|2022-05-16 22:07:10|36.92|34.12|36.92|34.12|36.92|34.12|36.92|34.12|0
1652738840000|2022-05-16 22:07:20|36.9|34.1|36.9|34.1|36.9|34.1|36.9|34.1|0
1652738850000|2022-05-16 22:07:30|36.88|34.08|36.88|34.08|36.88|34.08|36.88|34.08|0
1652738860000|2022-05-16 22:07:40|36.86|34.06|36.86|34.06|36.86|34.06|36.86|34.06|0
1652738880000|2022-05-16 22:08:00|36.84|34.04|36.86|34.06|36.86|34.06|36.84|34.04|0
1652738890000|2022-05-16 22:08:10|36.84|34.04|36.74|33.94|36.84|34.04|36.72|33.92|0
1652738900000|2022-05-16 22:08:20|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1652738910000|2022-05-16 22:08:30|36.72|33.92|36.78|33.98|36.78|33.98|36.72|33.92|0
1652738920000|2022-05-16 22:08:40|36.74|33.94|36.8|34|36.8|34|36.74|33.94|0
1652738930000|2022-05-16 22:08:50|36.78|33.98|36.74|33.94|36.78|33.98|36.72|33.92|0
1652738940000|2022-05-16 22:09:00|36.72|33.92|36.72|33.92|36.72|33.92|36.72|33.92|0
1652738960000|2022-05-16 22:09:20|36.7|33.9|36.7|33.9|36.7|33.9|36.7|33.9|0
1652738970000|2022-05-16 22:09:30|36.68|33.88|36.76|33.96|36.76|33.96|36.68|33.88|0
1652738980000|2022-05-16 22:09:40|36.72|33.92|36.76|33.96|36.76|33.96|36.72|33.92|0
1652738990000|2022-05-16 22:09:50|36.98|34.18|36.88|34.08|37.04|34.24|36.88|34.08|0
1652739000000|2022-05-16 22:10:00|37|34.2|37.04|34.24|37.06|34.26|37|34.2|0
1652739010000|2022-05-16 22:10:10|37|34.2|37.04|34.24|37.04|34.24|37|34.2|0
1652739030000|2022-05-16 22:10:30|37.08|34.28|37.06|34.26|37.08|34.28|37.06|34.26|0
1652739040000|2022-05-16 22:10:40|37.04|34.24|37.04|34.24|37.04|34.24|37.04|34.24|0
1652739050000|2022-05-16 22:10:50|37|34.2|37|34.2|37|34.2|37|34.2|0
1652739080000|2022-05-16 22:11:20|37.08|34.28|37.08|34.28|37.08|34.28|37.08|34.28|0
1652739100000|2022-05-16 22:11:40|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1652739110000|2022-05-16 22:11:50|37|34.2|37|34.2|37|34.2|37|34.2|0
1652739180000|2022-05-16 22:13:00|37.04|34.24|37.05|34.25|37.05|34.25|37.04|34.24|0
1652739190000|2022-05-16 22:13:10|37.04|34.24|37.04|34.24|37.04|34.24|37.04|34.24|0
1652739200000|2022-05-16 22:13:20|37|34.2|37|34.2|37|34.2|37|34.2|0
1652739260000|2022-05-16 22:14:20|36.99|34.19|37.04|34.24|37.04|34.24|36.99|34.19|0
1652739270000|2022-05-16 22:14:30|37.05|34.25|37.03|34.23|37.05|34.25|37.03|34.23|0
1652739280000|2022-05-16 22:14:40|36.99|34.19|36.99|34.19|36.99|34.19|36.99|34.19|0
1652739300000|2022-05-16 22:15:00|37.03|34.23|37.09|34.29|37.09|34.29|37.03|34.23|0
1652739310000|2022-05-16 22:15:10|37.07|34.27|37.07|34.27|37.07|34.27|37.07|34.27|0
1652739330000|2022-05-16 22:15:30|37.09|34.29|37.09|34.29|37.09|34.29|37.09|34.29|0
1652739340000|2022-05-16 22:15:40|37.11|34.31|37.16|34.36|37.16|34.36|37.11|34.31|0
1652739350000|2022-05-16 22:15:50|37.11|34.31|37.15|34.35|37.15|34.35|37.11|34.31|0
1652739370000|2022-05-16 22:16:10|37.11|34.31|37.15|34.35|37.15|34.35|37.11|34.31|0
1652739380000|2022-05-16 22:16:20|37.11|34.31|37.11|34.31|37.13|34.33|37.11|34.31|0
1652739390000|2022-05-16 22:16:30|37.13|34.33|37.13|34.33|37.13|34.33|37.13|34.33|0
1652739400000|2022-05-16 22:16:40|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1652739410000|2022-05-16 22:16:50|37.03|34.23|37.03|34.23|37.03|34.23|37.03|34.23|0
1652739420000|2022-05-16 22:17:00|37.07|34.27|37.05|34.25|37.07|34.27|37.05|34.25|0
1652739430000|2022-05-16 22:17:10|37.09|34.29|37.07|34.27|37.09|34.29|37.07|34.27|0
1652739440000|2022-05-16 22:17:20|37.11|34.31|37.15|34.35|37.15|34.35|37.11|34.31|0
1652739450000|2022-05-16 22:17:30|37.13|34.33|37.13|34.33|37.13|34.33|37.13|34.33|0
1652739460000|2022-05-16 22:17:40|37.11|34.31|37.11|34.31|37.11|34.31|37.07|34.27|0
1652739470000|2022-05-16 22:17:50|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1652739480000|2022-05-16 22:18:00|37.17|34.37|37.23|34.43|37.23|34.43|37.17|34.37|0
1652739490000|2022-05-16 22:18:10|37.25|34.45|37.23|34.43|37.25|34.45|37.23|34.43|0
1652739500000|2022-05-16 22:18:20|37.25|34.45|37.29|34.49|37.32|34.52|37.25|34.45|0
1652739510000|2022-05-16 22:18:30|37.27|34.47|37.23|34.43|37.27|34.47|37.23|34.43|0
1652739520000|2022-05-16 22:18:40|37.21|34.41|37.15|34.35|37.21|34.41|37.15|34.35|0
1652739530000|2022-05-16 22:18:50|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1652739550000|2022-05-16 22:19:10|37.09|34.29|37.09|34.29|37.09|34.29|37.09|34.29|0
1652739570000|2022-05-16 22:19:30|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1652739580000|2022-05-16 22:19:40|37.17|34.37|37.21|34.41|37.23|34.43|37.17|34.37|0
1652739590000|2022-05-16 22:19:50|37.23|34.43|37.21|34.41|37.23|34.43|37.21|34.41|0
1652739600000|2022-05-16 22:20:00|37.23|34.43|37.23|34.43|37.27|34.47|37.23|34.43|0
1652739610000|2022-05-16 22:20:10|37.25|34.45|37.21|34.41|37.25|34.45|37.21|34.41|0
1652739650000|2022-05-16 22:20:50|37.15|34.35|37.17|34.37|37.17|34.37|37.15|34.35|0
1652739660000|2022-05-16 22:21:00|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1652739670000|2022-05-16 22:21:10|37.13|34.33|37.09|34.29|37.13|34.33|37.09|34.29|0
1652739680000|2022-05-16 22:21:20|37.11|34.31|37.09|34.29|37.11|34.31|37.09|34.29|0
1652739690000|2022-05-16 22:21:30|37.07|34.27|37.01|34.21|37.07|34.27|37.01|34.21|0
1652739700000|2022-05-16 22:21:40|36.99|34.19|36.99|34.19|37.03|34.23|36.99|34.19|0
1652739710000|2022-05-16 22:21:50|37.01|34.21|37.09|34.29|37.09|34.29|37.01|34.21|0
1652739720000|2022-05-16 22:22:00|37.07|34.27|37.07|34.27|37.07|34.27|37.07|34.27|0
1652739730000|2022-05-16 22:22:10|37.13|34.33|37.13|34.33|37.15|34.35|37.13|34.33|0
1652739740000|2022-05-16 22:22:20|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1652739760000|2022-05-16 22:22:40|37.09|34.29|37.09|34.29|37.09|34.29|37.07|34.27|0
1652739770000|2022-05-16 22:22:50|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1652739790000|2022-05-16 22:23:10|37.13|34.33|37.15|34.35|37.15|34.35|37.13|34.33|0
1652739810000|2022-05-16 22:23:30|37.13|34.33|37.13|34.33|37.13|34.33|37.13|34.33|0
1652739820000|2022-05-16 22:23:40|37.09|34.29|37.09|34.29|37.09|34.29|37.09|34.29|0
1652739830000|2022-05-16 22:23:50|37.07|34.27|37.07|34.27|37.07|34.27|37.07|34.27|0
1652739850000|2022-05-16 22:24:10|37.09|34.29|37.11|34.31|37.11|34.31|37.09|34.29|0
1652739860000|2022-05-16 22:24:20|37.09|34.29|37.09|34.29|37.09|34.29|37.09|34.29|0
1652739870000|2022-05-16 22:24:30|37.07|34.27|37.07|34.27|37.07|34.27|37.07|34.27|0
1652739880000|2022-05-16 22:24:40|37.05|34.25|37.05|34.25|37.05|34.25|37.05|34.25|0
1652739890000|2022-05-16 22:24:50|37.07|34.27|37.05|34.25|37.07|34.27|37.05|34.25|0
1652739900000|2022-05-16 22:25:00|37.07|34.27|37.07|34.27|37.07|34.27|37.07|34.27|0
1652739920000|2022-05-16 22:25:20|37.11|34.31|37.11|34.31|37.11|34.31|37.11|34.31|0
1652739930000|2022-05-16 22:25:30|37.15|34.35|37.15|34.35|37.15|34.35|37.15|34.35|0
1652739940000|2022-05-16 22:25:40|37.17|34.37|37.19|34.39|37.19|34.39|37.17|34.37|0
1652739950000|2022-05-16 22:25:50|37.21|34.41|37.23|34.43|37.23|34.43|37.21|34.41|0
1652739960000|2022-05-16 22:26:00|37.21|34.41|37.21|34.41|37.21|34.41|37.21|34.41|0
1652739970000|2022-05-16 22:26:10|37.23|34.43|37.21|34.41|37.23|34.43|37.21|34.41|0
1652739980000|2022-05-16 22:26:20|37.19|34.39|37.19|34.39|37.19|34.39|37.19|34.39|0
1652739990000|2022-05-16 22:26:30|37.23|34.43|37.23|34.43|37.23|34.43|37.23|34.43|0
1652740000000|2022-05-16 22:26:40|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1652740040000|2022-05-16 22:27:20|37.23|34.43|37.23|34.43|37.23|34.43|37.23|34.43|0
1652740050000|2022-05-16 22:27:30|37.19|34.39|37.23|34.43|37.23|34.43|37.17|34.37|0
1652740060000|2022-05-16 22:27:40|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1652740070000|2022-05-16 22:27:50|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1652740090000|2022-05-16 22:28:10|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1652740100000|2022-05-16 22:28:20|37.25|34.45|37.21|34.41|37.25|34.45|37.21|34.41|0
1652740110000|2022-05-16 22:28:30|37.23|34.43|37.23|34.43|37.23|34.43|37.23|34.43|0
1652740120000|2022-05-16 22:28:40|37.25|34.45|37.23|34.43|37.27|34.47|37.23|34.43|0
1652740130000|2022-05-16 22:28:50|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1652740140000|2022-05-16 22:29:00|37.23|34.43|37.23|34.43|37.23|34.43|37.23|34.43|0
1652740160000|2022-05-16 22:29:20|37.27|34.47|37.23|34.43|37.27|34.47|37.23|34.43|0
1652740170000|2022-05-16 22:29:30|37.21|34.41|37.21|34.41|37.21|34.41|37.21|34.41|0
1652740200000|2022-05-16 22:30:00|37.19|34.39|37.27|34.47|37.27|34.47|37.19|34.39|0
1652740210000|2022-05-16 22:30:10|37.23|34.43|37.23|34.43|37.25|34.45|37.23|34.43|0
1652740240000|2022-05-16 22:30:40|37.17|34.37|37.19|34.39|37.19|34.39|37.17|34.37|0
1652740260000|2022-05-16 22:31:00|37.21|34.41|37.21|34.41|37.21|34.41|37.19|34.39|0
1652740270000|2022-05-16 22:31:10|37.19|34.39|37.23|34.43|37.23|34.43|37.19|34.39|0
1652740280000|2022-05-16 22:31:20|37.25|34.45|37.27|34.47|37.27|34.47|37.25|34.45|0
1652740290000|2022-05-16 22:31:30|37.25|34.45|37.27|34.47|37.27|34.47|37.25|34.45|0
1652740310000|2022-05-16 22:31:50|37.31|34.51|37.27|34.47|37.31|34.51|37.27|34.47|0
1652740330000|2022-05-16 22:32:10|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1652740340000|2022-05-16 22:32:20|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1652740360000|2022-05-16 22:32:40|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1652740370000|2022-05-16 22:32:50|37.35|34.55|37.35|34.55|37.35|34.55|37.35|34.55|0
1652740380000|2022-05-16 22:33:00|37.33|34.53|37.35|34.55|37.35|34.55|37.33|34.53|0
1652740410000|2022-05-16 22:33:30|37.39|34.59|37.39|34.59|37.39|34.59|37.39|34.59|0
1652740420000|2022-05-16 22:33:40|37.35|34.55|37.35|34.55|37.35|34.55|37.35|34.55|0
1652740430000|2022-05-16 22:33:50|37.39|34.59|37.35|34.55|37.39|34.59|37.35|34.55|0
1652740490000|2022-05-16 22:34:50|37.39|34.59|37.39|34.59|37.39|34.59|37.39|34.59|0
1652740500000|2022-05-16 22:35:00|37.35|34.55|37.39|34.59|37.39|34.59|37.35|34.55|0
1652740680000|2022-05-16 22:38:00|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1652740690000|2022-05-16 22:38:10|37.47|34.67|37.51|34.71|37.51|34.71|37.47|34.67|0
1652740700000|2022-05-16 22:38:20|37.47|34.67|37.39|34.59|37.47|34.67|37.39|34.59|0
1652740750000|2022-05-16 22:39:10|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1652740760000|2022-05-16 22:39:20|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1652740770000|2022-05-16 22:39:30|37.49|34.69|37.49|34.69|37.49|34.69|37.49|34.69|0
1652740780000|2022-05-16 22:39:40|37.51|34.71|37.51|34.71|37.51|34.71|37.51|34.71|0
1652740800000|2022-05-16 22:40:00|37.55|34.75|37.55|34.75|37.55|34.75|37.55|34.75|0
1652740810000|2022-05-16 22:40:10|37.51|34.71|37.51|34.71|37.51|34.71|37.51|34.71|0
1652740840000|2022-05-16 22:40:40|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1652740850000|2022-05-16 22:40:50|37.49|34.69|37.51|34.71|37.51|34.71|37.47|34.67|0
1652740870000|2022-05-16 22:41:10|37.47|34.67|37.49|34.69|37.49|34.69|37.47|34.67|0
1652740880000|2022-05-16 22:41:20|37.47|34.67|37.51|34.71|37.51|34.71|37.47|34.67|0
1652740900000|2022-05-16 22:41:40|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1652740910000|2022-05-16 22:41:50|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1652740920000|2022-05-16 22:42:00|37.45|34.65|37.47|34.67|37.47|34.67|37.45|34.65|0
1652740950000|2022-05-16 22:42:30|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1652741000000|2022-05-16 22:43:20|37.47|34.67|37.43|34.63|37.47|34.67|37.43|34.63|0
1652741050000|2022-05-16 22:44:10|37.47|34.67|37.43|34.63|37.47|34.67|37.43|34.63|0
1652741060000|2022-05-16 22:44:20|37.39|34.59|37.39|34.59|37.39|34.59|37.39|34.59|0
1652741080000|2022-05-16 22:44:40|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1652741100000|2022-05-16 22:45:00|37.39|34.59|37.35|34.55|37.39|34.59|37.35|34.55|0
1652741110000|2022-05-16 22:45:10|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1652741150000|2022-05-16 22:45:50|37.29|34.49|37.27|34.47|37.29|34.49|37.27|34.47|0
1652741160000|2022-05-16 22:46:00|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1652741180000|2022-05-16 22:46:20|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1652741190000|2022-05-16 22:46:30|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1652741200000|2022-05-16 22:46:40|37.35|34.55|37.35|34.55|37.35|34.55|37.31|34.51|0
1652741210000|2022-05-16 22:46:50|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1652741220000|2022-05-16 22:47:00|37.27|34.47|37.33|34.53|37.35|34.55|37.27|34.47|0
1652741230000|2022-05-16 22:47:10|37.27|34.47|37.23|34.43|37.27|34.47|37.23|34.43|0
1652741240000|2022-05-16 22:47:20|37.27|34.47|37.31|34.51|37.31|34.51|37.27|34.47|0
1652741250000|2022-05-16 22:47:30|37.35|34.55|37.31|34.51|37.35|34.55|37.31|34.51|0
1652741270000|2022-05-16 22:47:50|37.33|34.53|37.35|34.55|37.35|34.55|37.33|34.53|0
1652741290000|2022-05-16 22:48:10|37.31|34.51|37.31|34.51|37.31|34.51|37.31|34.51|0
1652741300000|2022-05-16 22:48:20|37.27|34.47|37.23|34.43|37.27|34.47|37.23|34.43|0
1652741310000|2022-05-16 22:48:30|37.19|34.39|37.19|34.39|37.19|34.39|37.19|34.39|0
1652741340000|2022-05-16 22:49:00|37.18|34.38|37.18|34.38|37.18|34.38|37.18|34.38|0
1652741350000|2022-05-16 22:49:10|37.23|34.43|37.23|34.43|37.23|34.43|37.23|34.43|0
1652741370000|2022-05-16 22:49:30|37.27|34.47|37.27|34.47|37.27|34.47|37.27|34.47|0
1652741380000|2022-05-16 22:49:40|37.23|34.43|37.27|34.47|37.27|34.47|37.23|34.43|0
1652741420000|2022-05-16 22:50:20|37.28|34.48|37.31|34.51|37.31|34.51|37.28|34.48|0
1652741430000|2022-05-16 22:50:30|37.27|34.47|37.26|34.46|37.27|34.47|37.26|34.46|0
1652741450000|2022-05-16 22:50:50|37.22|34.42|37.18|34.38|37.22|34.42|37.18|34.38|0
1652741460000|2022-05-16 22:51:00|37.22|34.42|37.22|34.42|37.22|34.42|37.22|34.42|0
1652741470000|2022-05-16 22:51:10|37.26|34.46|37.26|34.46|37.26|34.46|37.26|34.46|0
1652741500000|2022-05-16 22:51:40|37.3|34.5|37.3|34.5|37.3|34.5|37.3|34.5|0
1652741520000|2022-05-16 22:52:00|37.35|34.55|37.35|34.55|37.35|34.55|37.35|34.55|0
1652741540000|2022-05-16 22:52:20|37.3|34.5|37.3|34.5|37.3|34.5|37.3|34.5|0
1652741560000|2022-05-16 22:52:40|37.28|34.48|37.28|34.48|37.28|34.48|37.28|34.48|0
1652741570000|2022-05-16 22:52:50|37.3|34.5|37.3|34.5|37.3|34.5|37.3|34.5|0
1652741620000|2022-05-16 22:53:40|37.28|34.48|37.28|34.48|37.28|34.48|37.28|34.48|0
1652741630000|2022-05-16 22:53:50|37.26|34.46|37.26|34.46|37.26|34.46|37.26|34.46|0
1652741640000|2022-05-16 22:54:00|37.3|34.5|37.3|34.5|37.3|34.5|37.3|34.5|0
1652741650000|2022-05-16 22:54:10|37.28|34.48|37.3|34.5|37.3|34.5|37.28|34.48|0
1652741660000|2022-05-16 22:54:20|37.34|34.54|37.34|34.54|37.34|34.54|37.34|34.54|0
1652741670000|2022-05-16 22:54:30|37.3|34.5|37.3|34.5|37.3|34.5|37.3|34.5|0
1652741680000|2022-05-16 22:54:40|37.34|34.54|37.34|34.54|37.34|34.54|37.34|34.54|0
1652741700000|2022-05-16 22:55:00|37.38|34.58|37.34|34.54|37.38|34.58|37.34|34.54|0
1652741710000|2022-05-16 22:55:10|37.3|34.5|37.34|34.54|37.34|34.54|37.3|34.5|0
1652741720000|2022-05-16 22:55:20|37.38|34.58|37.38|34.58|37.38|34.58|37.38|34.58|0
1652741730000|2022-05-16 22:55:30|37.34|34.54|37.34|34.54|37.34|34.54|37.34|34.54|0
1652741740000|2022-05-16 22:55:40|37.36|34.56|37.38|34.58|37.38|34.58|37.36|34.56|0
1652741750000|2022-05-16 22:55:50|37.4|34.6|37.42|34.62|37.42|34.62|37.4|34.6|0
1652741760000|2022-05-16 22:56:00|37.4|34.6|37.42|34.62|37.42|34.62|37.4|34.6|0
1652741770000|2022-05-16 22:56:10|37.34|34.54|37.3|34.5|37.34|34.54|37.3|34.5|0
1652741790000|2022-05-16 22:56:30|37.26|34.46|37.26|34.46|37.26|34.46|37.26|34.46|0
1652741800000|2022-05-16 22:56:40|37.22|34.42|37.26|34.46|37.26|34.46|37.22|34.42|0
1652741810000|2022-05-16 22:56:50|37.3|34.5|37.22|34.42|37.3|34.5|37.22|34.42|0
1652741820000|2022-05-16 22:57:00|37.26|34.46|37.26|34.46|37.26|34.46|37.26|34.46|0
1652741830000|2022-05-16 22:57:10|37.3|34.5|37.3|34.5|37.3|34.5|37.3|34.5|0
1652741840000|2022-05-16 22:57:20|37.32|34.52|37.3|34.5|37.32|34.52|37.3|34.5|0
1652741850000|2022-05-16 22:57:30|37.28|34.48|37.28|34.48|37.28|34.48|37.28|34.48|0
1652741870000|2022-05-16 22:57:50|37.3|34.5|37.3|34.5|37.3|34.5|37.3|34.5|0
1652741880000|2022-05-16 22:58:00|37.34|34.54|37.34|34.54|37.34|34.54|37.34|34.54|0
1652741920000|2022-05-16 22:58:40|37.3|34.5|37.28|34.48|37.3|34.5|37.28|34.48|0
1652741930000|2022-05-16 22:58:50|37.26|34.46|37.3|34.5|37.3|34.5|37.26|34.46|0
1652741950000|2022-05-16 22:59:10|37.34|34.54|37.34|34.54|37.34|34.54|37.34|34.54|0
1652741960000|2022-05-16 22:59:20|37.3|34.5|37.3|34.5|37.3|34.5|37.3|34.5|0
1652742000000|2022-05-16 23:00:00|37.38|34.58|37.38|34.58|37.4|34.6|37.36|34.56|0
1652742010000|2022-05-16 23:00:10|37.42|34.62|37.42|34.62|37.42|34.62|37.42|34.62|0
1652742020000|2022-05-16 23:00:20|37.38|34.58|37.38|34.58|37.38|34.58|37.38|34.58|0
1652742050000|2022-05-16 23:00:50|37.36|34.56|37.34|34.54|37.36|34.56|37.34|34.54|0
1652742060000|2022-05-16 23:01:00|37.42|34.62|37.42|34.62|37.42|34.62|37.42|34.62|0
1652742070000|2022-05-16 23:01:10|37.36|34.56|37.38|34.58|37.38|34.58|37.36|34.56|0
1652742090000|2022-05-16 23:01:30|37.4|34.6|37.38|34.58|37.4|34.6|37.38|34.58|0
1652742120000|2022-05-16 23:02:00|37.44|34.64|37.44|34.64|37.44|34.64|37.44|34.64|0
1652742130000|2022-05-16 23:02:10|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1652742140000|2022-05-16 23:02:20|37.42|34.62|37.42|34.62|37.42|34.62|37.42|34.62|0
1652742170000|2022-05-16 23:02:50|37.44|34.64|37.46|34.66|37.46|34.66|37.44|34.64|0
1652742190000|2022-05-16 23:03:10|37.44|34.64|37.44|34.64|37.44|34.64|37.44|34.64|0
1652742200000|2022-05-16 23:03:20|37.42|34.62|37.42|34.62|37.42|34.62|37.42|34.62|0
1652742220000|2022-05-16 23:03:40|37.44|34.64|37.42|34.62|37.44|34.64|37.42|34.62|0
1652742230000|2022-05-16 23:03:50|37.38|34.58|37.38|34.58|37.38|34.58|37.38|34.58|0
1652742270000|2022-05-16 23:04:30|37.34|34.54|37.36|34.56|37.38|34.58|37.34|34.54|0
1652742280000|2022-05-16 23:04:40|37.34|34.54|37.34|34.54|37.34|34.54|37.34|34.54|0
1652742290000|2022-05-16 23:04:50|37.38|34.58|37.38|34.58|37.38|34.58|37.38|34.58|0
1652742300000|2022-05-16 23:05:00|37.4|34.6|37.38|34.58|37.42|34.62|37.38|34.58|0
1652742330000|2022-05-16 23:05:30|37.34|34.54|37.34|34.54|37.34|34.54|37.34|34.54|0
1652742350000|2022-05-16 23:05:50|37.36|34.56|37.36|34.56|37.36|34.56|37.36|34.56|0
1652742360000|2022-05-16 23:06:00|37.38|34.58|37.38|34.58|37.38|34.58|37.38|34.58|0
1652742370000|2022-05-16 23:06:10|37.4|34.6|37.4|34.6|37.4|34.6|37.4|34.6|0
1652742380000|2022-05-16 23:06:20|37.38|34.58|37.38|34.58|37.38|34.58|37.38|34.58|0
1652742400000|2022-05-16 23:06:40|37.4|34.6|37.4|34.6|37.4|34.6|37.4|34.6|0
1652742410000|2022-05-16 23:06:50|37.38|34.58|37.38|34.58|37.38|34.58|37.38|34.58|0
1652742420000|2022-05-16 23:07:00|37.4|34.6|37.42|34.62|37.42|34.62|37.4|34.6|0
1652742430000|2022-05-16 23:07:10|37.44|34.64|37.44|34.64|37.44|34.64|37.44|34.64|0
1652742450000|2022-05-16 23:07:30|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1652742460000|2022-05-16 23:07:40|37.48|34.68|37.48|34.68|37.48|34.68|37.48|34.68|0
1652742470000|2022-05-16 23:07:50|37.46|34.66|37.48|34.68|37.5|34.7|37.46|34.66|0
1652742480000|2022-05-16 23:08:00|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652742490000|2022-05-16 23:08:10|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1652742500000|2022-05-16 23:08:20|37.44|34.64|37.44|34.64|37.44|34.64|37.44|34.64|0
1652742510000|2022-05-16 23:08:30|37.42|34.62|37.38|34.58|37.42|34.62|37.38|34.58|0
1652742550000|2022-05-16 23:09:10|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1652742570000|2022-05-16 23:09:30|37.42|34.62|37.42|34.62|37.42|34.62|37.4|34.6|0
1652742580000|2022-05-16 23:09:40|37.46|34.66|37.42|34.62|37.46|34.66|37.42|34.62|0
1652742600000|2022-05-16 23:10:00|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1652742630000|2022-05-16 23:10:30|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652742640000|2022-05-16 23:10:40|37.46|34.66|37.48|34.68|37.48|34.68|37.46|34.66|0
1652742650000|2022-05-16 23:10:50|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652742680000|2022-05-16 23:11:20|37.48|34.68|37.46|34.66|37.48|34.68|37.46|34.66|0
1652742720000|2022-05-16 23:12:00|37.44|34.64|37.42|34.62|37.44|34.64|37.42|34.62|0
1652742730000|2022-05-16 23:12:10|37.44|34.64|37.5|34.7|37.5|34.7|37.44|34.64|0
1652742750000|2022-05-16 23:12:30|37.48|34.68|37.48|34.68|37.48|34.68|37.48|34.68|0
1652742760000|2022-05-16 23:12:40|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652742780000|2022-05-16 23:13:00|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1652742790000|2022-05-16 23:13:10|37.5|34.7|37.5|34.7|37.5|34.7|37.48|34.68|0
1652742850000|2022-05-16 23:14:10|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1652742860000|2022-05-16 23:14:20|37.5|34.7|37.48|34.68|37.5|34.7|37.48|34.68|0
1652742870000|2022-05-16 23:14:30|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652742900000|2022-05-16 23:15:00|37.52|34.72|37.54|34.74|37.54|34.74|37.52|34.72|0
1652742910000|2022-05-16 23:15:10|37.58|34.78|37.54|34.74|37.58|34.78|37.54|34.74|0
1652742970000|2022-05-16 23:16:10|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652743020000|2022-05-16 23:17:00|37.52|34.72|37.54|34.74|37.54|34.74|37.52|34.72|0
1652743040000|2022-05-16 23:17:20|37.52|34.72|37.5|34.7|37.52|34.72|37.5|34.7|0
1652743050000|2022-05-16 23:17:30|37.54|34.74|37.54|34.74|37.54|34.74|37.54|34.74|0
1652743100000|2022-05-16 23:18:20|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652743120000|2022-05-16 23:18:40|37.54|34.74|37.54|34.74|37.54|34.74|37.54|34.74|0
1652743160000|2022-05-16 23:19:20|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652743180000|2022-05-16 23:19:40|37.48|34.68|37.46|34.66|37.48|34.68|37.46|34.66|0
1652743200000|2022-05-16 23:20:00|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652743210000|2022-05-16 23:20:10|37.48|34.68|37.5|34.7|37.5|34.7|37.48|34.68|0
1652743240000|2022-05-16 23:20:40|37.52|34.72|37.52|34.72|37.52|34.72|37.52|34.72|0
1652743250000|2022-05-16 23:20:50|37.54|34.74|37.54|34.74|37.54|34.74|37.54|34.74|0
1652743260000|2022-05-16 23:21:00|37.52|34.72|37.54|34.74|37.54|34.74|37.5|34.7|0
1652743280000|2022-05-16 23:21:20|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652743350000|2022-05-16 23:22:30|37.52|34.72|37.52|34.72|37.52|34.72|37.52|34.72|0
1652743360000|2022-05-16 23:22:40|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652743390000|2022-05-16 23:23:10|37.48|34.68|37.48|34.68|37.48|34.68|37.48|34.68|0
1652743410000|2022-05-16 23:23:30|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652743450000|2022-05-16 23:24:10|37.54|34.74|37.54|34.74|37.54|34.74|37.54|34.74|0
1652743470000|2022-05-16 23:24:30|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652743490000|2022-05-16 23:24:50|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1652743500000|2022-05-16 23:25:00|37.5|34.7|37.5|34.7|37.5|34.7|37.5|34.7|0
1652743520000|2022-05-16 23:25:20|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1652743530000|2022-05-16 23:25:30|37.48|34.68|37.5|34.7|37.5|34.7|37.46|34.66|0
1652743560000|2022-05-16 23:26:00|37.48|34.68|37.46|34.66|37.48|34.68|37.46|34.66|0
1652743580000|2022-05-16 23:26:20|37.42|34.62|37.42|34.62|37.42|34.62|37.42|34.62|0
1652743640000|2022-05-16 23:27:20|37.37|34.57|37.39|34.59|37.39|34.59|37.37|34.57|0
1652743650000|2022-05-16 23:27:30|37.42|34.62|37.41|34.61|37.42|34.62|37.41|34.61|0
1652743670000|2022-05-16 23:27:50|37.39|34.59|37.39|34.59|37.39|34.59|37.39|34.59|0
1652743680000|2022-05-16 23:28:00|37.37|34.57|37.37|34.57|37.37|34.57|37.37|34.57|0
1652743730000|2022-05-16 23:28:50|37.33|34.53|37.33|34.53|37.33|34.53|37.33|34.53|0
1652743740000|2022-05-16 23:29:00|37.21|34.41|37.21|34.41|37.21|34.41|37.17|34.37|0
1652743750000|2022-05-16 23:29:10|37.17|34.37|37.21|34.41|37.21|34.41|37.17|34.37|0
1652743760000|2022-05-16 23:29:20|37.25|34.45|37.25|34.45|37.25|34.45|37.25|34.45|0
1652743770000|2022-05-16 23:29:30|37.23|34.43|37.17|34.37|37.23|34.43|37.17|34.37|0
1652743810000|2022-05-16 23:30:10|37.13|34.33|37.05|34.25|37.13|34.33|37.05|34.25|0
1652743820000|2022-05-16 23:30:20|37.09|34.29|37.05|34.25|37.09|34.29|37.05|34.25|0
1652743830000|2022-05-16 23:30:30|37.03|34.23|37.07|34.27|37.09|34.29|37.03|34.23|0
1652743840000|2022-05-16 23:30:40|37.09|34.29|37.05|34.25|37.09|34.29|37.05|34.25|0
1652743850000|2022-05-16 23:30:50|37.09|34.29|37.05|34.25|37.09|34.29|37.05|34.25|0
1652743860000|2022-05-16 23:31:00|37.03|34.23|37.05|34.25|37.05|34.25|37.03|34.23|0
1652743880000|2022-05-16 23:31:20|37.01|34.21|37.01|34.21|37.05|34.25|37.01|34.21|0
1652743890000|2022-05-16 23:31:30|36.97|34.17|36.97|34.17|36.97|34.17|36.97|34.17|0
1652743900000|2022-05-16 23:31:40|37.01|34.21|36.97|34.17|37.01|34.21|36.97|34.17|0
1652743930000|2022-05-16 23:32:10|36.81|34.01|36.79|33.99|36.81|34.01|36.79|33.99|0
1652743940000|2022-05-16 23:32:20|36.85|34.05|36.81|34.01|36.85|34.05|36.81|34.01|0
1652743960000|2022-05-16 23:32:40|36.85|34.05|36.85|34.05|36.85|34.05|36.85|34.05|0
1652743970000|2022-05-16 23:32:50|36.87|34.07|36.85|34.05|36.87|34.07|36.85|34.05|0
1652743980000|2022-05-16 23:33:00|36.91|34.11|36.89|34.09|36.91|34.11|36.89|34.09|0
1652744000000|2022-05-16 23:33:20|36.91|34.11|36.91|34.11|36.93|34.13|36.91|34.11|0
1652744010000|2022-05-16 23:33:30|36.89|34.09|36.97|34.17|36.97|34.17|36.89|34.09|0
1652744040000|2022-05-16 23:34:00|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1652744050000|2022-05-16 23:34:10|36.97|34.17|36.97|34.17|36.97|34.17|36.97|34.17|0
1652744060000|2022-05-16 23:34:20|36.99|34.19|37.05|34.25|37.05|34.25|36.99|34.19|0
1652744080000|2022-05-16 23:34:40|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1652744090000|2022-05-16 23:34:50|37.05|34.25|37.05|34.25|37.05|34.25|37.05|34.25|0
1652744100000|2022-05-16 23:35:00|37.03|34.23|37.03|34.23|37.03|34.23|37.03|34.23|0
1652744110000|2022-05-16 23:35:10|37.05|34.25|37.09|34.29|37.09|34.29|37.05|34.25|0
1652744130000|2022-05-16 23:35:30|37.05|34.25|37.05|34.25|37.07|34.27|37.05|34.25|0
1652744140000|2022-05-16 23:35:40|37.09|34.29|37.09|34.29|37.09|34.29|37.09|34.29|0
1652744150000|2022-05-16 23:35:50|37.05|34.25|37.05|34.25|37.05|34.25|37.05|34.25|0
1652744160000|2022-05-16 23:36:00|37.09|34.29|37.13|34.33|37.13|34.33|37.09|34.29|0
1652744170000|2022-05-16 23:36:10|37.09|34.29|37.09|34.29|37.09|34.29|37.09|34.29|0
1652744190000|2022-05-16 23:36:30|37.05|34.25|37.09|34.29|37.09|34.29|37.05|34.25|0
1652744220000|2022-05-16 23:37:00|37.01|34.21|37.03|34.23|37.03|34.23|37.01|34.21|0
1652744230000|2022-05-16 23:37:10|37.05|34.25|37.01|34.21|37.05|34.25|37.01|34.21|0
1652744240000|2022-05-16 23:37:20|36.99|34.19|37.01|34.21|37.01|34.21|36.99|34.19|0
1652744250000|2022-05-16 23:37:30|37.03|34.23|37.03|34.23|37.03|34.23|37.03|34.23|0
1652744260000|2022-05-16 23:37:40|37.01|34.21|37.03|34.23|37.03|34.23|37.01|34.21|0
1652744270000|2022-05-16 23:37:50|37.01|34.21|37.05|34.25|37.05|34.25|37.01|34.21|0
1652744280000|2022-05-16 23:38:00|37.01|34.21|36.93|34.13|37.01|34.21|36.89|34.09|0
1652744290000|2022-05-16 23:38:10|36.97|34.17|36.93|34.13|36.97|34.17|36.93|34.13|0
1652744300000|2022-05-16 23:38:20|36.95|34.15|36.95|34.15|36.95|34.15|36.95|34.15|0
1652744310000|2022-05-16 23:38:30|36.97|34.17|36.97|34.17|36.97|34.17|36.97|34.17|0
1652744320000|2022-05-16 23:38:40|37.01|34.21|36.97|34.17|37.01|34.21|36.97|34.17|0
1652744340000|2022-05-16 23:39:00|36.93|34.13|36.93|34.13|36.93|34.13|36.93|34.13|0
1652744360000|2022-05-16 23:39:20|36.97|34.17|36.97|34.17|36.97|34.17|36.97|34.17|0
1652744370000|2022-05-16 23:39:30|36.93|34.13|36.89|34.09|36.93|34.13|36.89|34.09|0
1652744390000|2022-05-16 23:39:50|36.93|34.13|36.93|34.13|36.93|34.13|36.93|34.13|0
1652744410000|2022-05-16 23:40:10|36.89|34.09|36.89|34.09|36.89|34.09|36.89|34.09|0
1652744440000|2022-05-16 23:40:40|36.87|34.07|36.89|34.09|36.89|34.09|36.85|34.05|0
1652744460000|2022-05-16 23:41:00|36.93|34.13|36.93|34.13|36.93|34.13|36.93|34.13|0
1652744470000|2022-05-16 23:41:10|36.97|34.17|36.97|34.17|36.97|34.17|36.97|34.17|0
1652744530000|2022-05-16 23:42:10|36.99|34.19|37.01|34.21|37.01|34.21|36.99|34.19|0
1652744540000|2022-05-16 23:42:20|37.05|34.25|37.05|34.25|37.05|34.25|37.05|34.25|0
1652744570000|2022-05-16 23:42:50|37.03|34.23|37.01|34.21|37.03|34.23|37.01|34.21|0
1652744610000|2022-05-16 23:43:30|36.99|34.19|37.01|34.21|37.01|34.21|36.97|34.17|0
1652744620000|2022-05-16 23:43:40|36.99|34.19|36.97|34.17|36.99|34.19|36.97|34.17|0
1652744630000|2022-05-16 23:43:50|37.01|34.21|37.01|34.21|37.01|34.21|37.01|34.21|0
1652744640000|2022-05-16 23:44:00|36.97|34.17|36.97|34.17|36.97|34.17|36.97|34.17|0
1652744660000|2022-05-16 23:44:20|37.01|34.21|36.97|34.17|37.01|34.21|36.97|34.17|0
1652744680000|2022-05-16 23:44:40|36.99|34.19|36.99|34.19|36.99|34.19|36.99|34.19|0
1652744690000|2022-05-16 23:44:50|37.01|34.21|36.97|34.17|37.01|34.21|36.97|34.17|0
1652744700000|2022-05-16 23:45:00|37.01|34.21|37.05|34.25|37.11|34.31|37.01|34.21|0
1652744710000|2022-05-16 23:45:10|37.01|34.21|37.13|34.33|37.13|34.33|37.01|34.21|0
1652744720000|2022-05-16 23:45:20|37.17|34.37|37.17|34.37|37.17|34.37|37.13|34.33|0
1652744730000|2022-05-16 23:45:30|37.13|34.33|37.17|34.37|37.17|34.37|37.13|34.33|0
1652744740000|2022-05-16 23:45:40|37.21|34.41|37.21|34.41|37.21|34.41|37.21|34.41|0
1652744750000|2022-05-16 23:45:50|37.25|34.45|37.25|34.45|37.25|34.45|37.25|34.45|0
1652744760000|2022-05-16 23:46:00|37.21|34.41|37.17|34.37|37.21|34.41|37.17|34.37|0
1652744770000|2022-05-16 23:46:10|37.13|34.33|37.13|34.33|37.13|34.33|37.13|34.33|0
1652744780000|2022-05-16 23:46:20|37.17|34.37|37.25|34.45|37.25|34.45|37.17|34.37|0
1652744790000|2022-05-16 23:46:30|37.29|34.49|37.35|34.55|37.35|34.55|37.29|34.49|0
1652744800000|2022-05-16 23:46:40|37.37|34.57|37.31|34.51|37.37|34.57|37.31|34.51|0
1652744810000|2022-05-16 23:46:50|37.29|34.49|37.29|34.49|37.29|34.49|37.29|34.49|0
1652744820000|2022-05-16 23:47:00|37.33|34.53|37.29|34.49|37.33|34.53|37.29|34.49|0
1652744830000|2022-05-16 23:47:10|37.31|34.51|37.29|34.49|37.33|34.53|37.29|34.49|0
1652744850000|2022-05-16 23:47:30|37.25|34.45|37.25|34.45|37.25|34.45|37.25|34.45|0
1652744860000|2022-05-16 23:47:40|37.29|34.49|37.29|34.49|37.29|34.49|37.29|34.49|0
1652744880000|2022-05-16 23:48:00|37.31|34.51|37.37|34.57|37.37|34.57|37.31|34.51|0
1652744890000|2022-05-16 23:48:10|37.33|34.53|37.33|34.53|37.33|34.53|37.33|34.53|0
1652744900000|2022-05-16 23:48:20|37.35|34.55|37.33|34.53|37.35|34.55|37.33|34.53|0
1652744910000|2022-05-16 23:48:30|37.37|34.57|37.37|34.57|37.37|34.57|37.37|34.57|0
1652744940000|2022-05-16 23:49:00|37.39|34.59|37.37|34.57|37.39|34.59|37.37|34.57|0
1652744950000|2022-05-16 23:49:10|37.41|34.61|37.39|34.59|37.41|34.61|37.39|34.59|0
1652744960000|2022-05-16 23:49:20|37.41|34.61|37.49|34.69|37.49|34.69|37.39|34.59|0
1652744970000|2022-05-16 23:49:30|37.53|34.73|37.57|34.77|37.57|34.77|37.53|34.73|0
1652744980000|2022-05-16 23:49:40|37.55|34.75|37.61|34.81|37.61|34.81|37.55|34.75|0
1652744990000|2022-05-16 23:49:50|37.65|34.85|37.65|34.85|37.65|34.85|37.65|34.85|0
1652745000000|2022-05-16 23:50:00|37.69|34.89|37.65|34.85|37.73|34.93|37.65|34.85|0
1652745010000|2022-05-16 23:50:10|37.63|34.83|37.69|34.89|37.69|34.89|37.63|34.83|0
1652745020000|2022-05-16 23:50:20|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1652745030000|2022-05-16 23:50:30|37.77|34.97|37.73|34.93|37.77|34.97|37.73|34.93|0
1652745040000|2022-05-16 23:50:40|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1652745050000|2022-05-16 23:50:50|37.65|34.85|37.61|34.81|37.65|34.85|37.61|34.81|0
1652745060000|2022-05-16 23:51:00|37.65|34.85|37.63|34.83|37.65|34.85|37.61|34.81|0
1652745070000|2022-05-16 23:51:10|37.65|34.85|37.65|34.85|37.65|34.85|37.65|34.85|0
1652745090000|2022-05-16 23:51:30|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1652745110000|2022-05-16 23:51:50|37.73|34.93|37.75|34.95|37.75|34.95|37.73|34.93|0
1652745120000|2022-05-16 23:52:00|37.73|34.93|37.77|34.97|37.77|34.97|37.73|34.93|0
1652745130000|2022-05-16 23:52:10|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1652745140000|2022-05-16 23:52:20|37.69|34.89|37.69|34.89|37.69|34.89|37.65|34.85|0
1652745150000|2022-05-16 23:52:30|37.73|34.93|37.69|34.89|37.73|34.93|37.69|34.89|0
1652745160000|2022-05-16 23:52:40|37.71|34.91|37.73|34.93|37.73|34.93|37.71|34.91|0
1652745190000|2022-05-16 23:53:10|37.71|34.91|37.71|34.91|37.71|34.91|37.71|34.91|0
1652745200000|2022-05-16 23:53:20|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1652745210000|2022-05-16 23:53:30|37.65|34.85|37.65|34.85|37.65|34.85|37.65|34.85|0
1652745220000|2022-05-16 23:53:40|37.69|34.89|37.65|34.85|37.69|34.89|37.65|34.85|0
1652745240000|2022-05-16 23:54:00|37.61|34.81|37.61|34.81|37.61|34.81|37.61|34.81|0
1652745250000|2022-05-16 23:54:10|37.53|34.73|37.53|34.73|37.53|34.73|37.49|34.69|0
1652745260000|2022-05-16 23:54:20|37.57|34.77|37.57|34.77|37.57|34.77|37.57|34.77|0
1652745270000|2022-05-16 23:54:30|37.53|34.73|37.53|34.73|37.53|34.73|37.53|34.73|0
1652745280000|2022-05-16 23:54:40|37.57|34.77|37.57|34.77|37.57|34.77|37.57|34.77|0
1652745290000|2022-05-16 23:54:50|37.53|34.73|37.49|34.69|37.53|34.73|37.49|34.69|0
1652745300000|2022-05-16 23:55:00|37.51|34.71|37.49|34.69|37.51|34.71|37.49|34.69|0
1652745320000|2022-05-16 23:55:20|37.53|34.73|37.55|34.75|37.57|34.77|37.53|34.73|0
1652745330000|2022-05-16 23:55:30|37.53|34.73|37.57|34.77|37.57|34.77|37.53|34.73|0
1652745340000|2022-05-16 23:55:40|37.61|34.81|37.57|34.77|37.61|34.81|37.57|34.77|0
1652745370000|2022-05-16 23:56:10|37.65|34.85|37.69|34.89|37.69|34.89|37.65|34.85|0
1652745380000|2022-05-16 23:56:20|37.73|34.93|37.77|34.97|37.77|34.97|37.73|34.93|0
1652745390000|2022-05-16 23:56:30|37.69|34.89|37.71|34.91|37.71|34.91|37.69|34.89|0
1652745400000|2022-05-16 23:56:40|37.69|34.89|37.73|34.93|37.73|34.93|37.69|34.89|0
1652745410000|2022-05-16 23:56:50|37.75|34.95|37.77|34.97|37.77|34.97|37.73|34.93|0
1652745420000|2022-05-16 23:57:00|37.79|34.99|37.77|34.97|37.79|34.99|37.77|34.97|0
1652745430000|2022-05-16 23:57:10|37.73|34.93|37.69|34.89|37.73|34.93|37.69|34.89|0
1652745440000|2022-05-16 23:57:20|37.71|34.91|37.69|34.89|37.71|34.91|37.69|34.89|0
1652745460000|2022-05-16 23:57:40|37.67|34.87|37.65|34.85|37.67|34.87|37.65|34.85|0
1652745470000|2022-05-16 23:57:50|37.69|34.89|37.71|34.91|37.75|34.95|37.69|34.89|0
1652745480000|2022-05-16 23:58:00|37.65|34.85|37.65|34.85|37.67|34.87|37.65|34.85|0
1652745490000|2022-05-16 23:58:10|37.61|34.81|37.65|34.85|37.65|34.85|37.61|34.81|0
1652745510000|2022-05-16 23:58:30|37.61|34.81|37.65|34.85|37.65|34.85|37.61|34.81|0
1652745520000|2022-05-16 23:58:40|37.61|34.81|37.61|34.81|37.65|34.85|37.61|34.81|0
1652745540000|2022-05-16 23:59:00|37.65|34.85|37.65|34.85|37.65|34.85|37.65|34.85|0
1652745550000|2022-05-16 23:59:10|37.63|34.83|37.63|34.83|37.63|34.83|37.63|34.83|0
1652745560000|2022-05-16 23:59:20|37.61|34.81|37.61|34.81|37.61|34.81|37.57|34.77|0
1652745570000|2022-05-16 23:59:30|37.65|34.85|37.65|34.85|37.65|34.85|37.65|34.85|0
1652745580000|2022-05-16 23:59:40|37.69|34.89|37.73|34.93|37.73|34.93|37.69|34.89|0
1652745600000|2022-05-17 00:00:00|37.77|34.97|37.73|34.93|37.77|34.97|37.73|34.93|0
1652745610000|2022-05-17 00:00:10|37.69|34.89|37.69|34.89|37.69|34.89|37.65|34.85|0
1652745620000|2022-05-17 00:00:20|37.65|34.85|37.69|34.89|37.69|34.89|37.65|34.85|0
1652745630000|2022-05-17 00:00:30|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1652745640000|2022-05-17 00:00:40|37.77|34.97|37.73|34.93|37.77|34.97|37.73|34.93|0
1652745650000|2022-05-17 00:00:50|37.69|34.89|37.69|34.89|37.69|34.89|37.65|34.85|0
1652745660000|2022-05-17 00:01:00|37.65|34.85|37.71|34.91|37.71|34.91|37.59|34.79|0
1652745670000|2022-05-17 00:01:10|37.73|34.93|37.67|34.87|37.73|34.93|37.67|34.87|0
1652745680000|2022-05-17 00:01:20|37.65|34.85|37.61|34.81|37.65|34.85|37.61|34.81|0
1652745690000|2022-05-17 00:01:30|37.57|34.77|37.49|34.69|37.57|34.77|37.44|34.64|0
1652745700000|2022-05-17 00:01:40|37.44|34.64|37.42|34.62|37.44|34.64|37.42|34.62|0
1652745710000|2022-05-17 00:01:50|37.36|34.56|37.44|34.64|37.5|34.7|37.36|34.56|0
1652745720000|2022-05-17 00:02:00|37.28|34.48|37.3|34.5|37.3|34.5|37.28|34.48|0
1652745730000|2022-05-17 00:02:10|37.28|34.48|37.24|34.44|37.28|34.48|37.24|34.44|0
1652745740000|2022-05-17 00:02:20|37.32|34.52|37.36|34.56|37.36|34.56|37.3|34.5|0
1652745750000|2022-05-17 00:02:30|37.4|34.6|37.4|34.6|37.4|34.6|37.4|34.6|0
1652745760000|2022-05-17 00:02:40|37.36|34.56|37.28|34.48|37.36|34.56|37.28|34.48|0
1652745770000|2022-05-17 00:02:50|37.24|34.44|37.24|34.44|37.24|34.44|37.24|34.44|0
1652745780000|2022-05-17 00:03:00|37.28|34.48|37.22|34.42|37.32|34.52|37.22|34.42|0
1652745790000|2022-05-17 00:03:10|37.2|34.4|37.32|34.52|37.32|34.52|37.2|34.4|0
1652745800000|2022-05-17 00:03:20|37.28|34.48|37.28|34.48|37.28|34.48|37.24|34.44|0
1652745810000|2022-05-17 00:03:30|37.24|34.44|37.2|34.4|37.24|34.44|37.16|34.36|0
1652745820000|2022-05-17 00:03:40|37.24|34.44|37.22|34.42|37.28|34.48|37.22|34.42|0
1652745830000|2022-05-17 00:03:50|37.2|34.4|37.2|34.4|37.22|34.42|37.2|34.4|0
1652745840000|2022-05-17 00:04:00|37.16|34.36|37.12|34.32|37.16|34.36|37.12|34.32|0
1652745850000|2022-05-17 00:04:10|37.08|34.28|37.08|34.28|37.08|34.28|37.06|34.26|0
1652745860000|2022-05-17 00:04:20|37.04|34.24|37.04|34.24|37.08|34.28|37.04|34.24|0
1652745870000|2022-05-17 00:04:30|37|34.2|37.04|34.24|37.04|34.24|36.98|34.18|0
1652745880000|2022-05-17 00:04:40|37.08|34.28|37.08|34.28|37.08|34.28|37.06|34.26|0
1652745890000|2022-05-17 00:04:50|37.12|34.32|37.2|34.4|37.2|34.4|37.12|34.32|0
1652745900000|2022-05-17 00:05:00|37.18|34.38|37.2|34.4|37.2|34.4|37.18|34.38|0
1652745910000|2022-05-17 00:05:10|37.28|34.48|37.24|34.44|37.28|34.48|37.24|34.44|0
1652745920000|2022-05-17 00:05:20|37.2|34.4|37.2|34.4|37.2|34.4|37.18|34.38|0
1652745930000|2022-05-17 00:05:30|37.16|34.36|37.14|34.34|37.16|34.36|37.14|34.34|0
1652745940000|2022-05-17 00:05:40|37.16|34.36|37.16|34.36|37.2|34.4|37.16|34.36|0
1652745950000|2022-05-17 00:05:50|37.12|34.32|37.12|34.32|37.12|34.32|37.08|34.28|0
1652745960000|2022-05-17 00:06:00|37.14|34.34|37.16|34.36|37.2|34.4|37.14|34.34|0
1652745970000|2022-05-17 00:06:10|37.18|34.38|37.16|34.36|37.18|34.38|37.16|34.36|0
1652745980000|2022-05-17 00:06:20|37.18|34.38|37.16|34.36|37.2|34.4|37.16|34.36|0
1652745990000|2022-05-17 00:06:30|37.14|34.34|37.08|34.28|37.14|34.34|37.08|34.28|0
1652746000000|2022-05-17 00:06:40|37.16|34.36|37.1|34.3|37.16|34.36|37.08|34.28|0
1652746010000|2022-05-17 00:06:50|37.12|34.32|37.08|34.28|37.12|34.32|37.08|34.28|0
1652746020000|2022-05-17 00:07:00|37.1|34.3|37.16|34.36|37.16|34.36|37.1|34.3|0
1652746030000|2022-05-17 00:07:10|37.2|34.4|37.2|34.4|37.2|34.4|37.2|34.4|0
1652746040000|2022-05-17 00:07:20|37.22|34.42|37.2|34.4|37.22|34.42|37.18|34.38|0
1652746050000|2022-05-17 00:07:30|37.16|34.36|37.14|34.34|37.16|34.36|37.14|34.34|0
1652746060000|2022-05-17 00:07:40|37.12|34.32|37.2|34.4|37.2|34.4|37.12|34.32|0
1652746070000|2022-05-17 00:07:50|37.24|34.44|37.16|34.36|37.24|34.44|37.16|34.36|0
1652746080000|2022-05-17 00:08:00|37.2|34.4|37.12|34.32|37.2|34.4|37.12|34.32|0
1652746090000|2022-05-17 00:08:10|37.08|34.28|37.1|34.3|37.12|34.32|37.06|34.26|0
1652746100000|2022-05-17 00:08:20|37.16|34.36|37.08|34.28|37.16|34.36|37.08|34.28|0
1652746110000|2022-05-17 00:08:30|37.06|34.26|37.04|34.24|37.06|34.26|37.04|34.24|0
1652746120000|2022-05-17 00:08:40|37.06|34.26|37.06|34.26|37.08|34.28|37.04|34.24|0
1652746130000|2022-05-17 00:08:50|37.04|34.24|37.04|34.24|37.08|34.28|37.04|34.24|0
1652746140000|2022-05-17 00:09:00|37.08|34.28|37.12|34.32|37.12|34.32|37.08|34.28|0
1652746150000|2022-05-17 00:09:10|37.1|34.3|37.1|34.3|37.16|34.36|37.1|34.3|0
1652746160000|2022-05-17 00:09:20|37.08|34.28|37.14|34.34|37.14|34.34|37.08|34.28|0
1652746170000|2022-05-17 00:09:30|37.12|34.32|37.12|34.32|37.12|34.32|37.12|34.32|0
1652746180000|2022-05-17 00:09:40|37.1|34.3|37.12|34.32|37.12|34.32|37.1|34.3|0
1652746190000|2022-05-17 00:09:50|37.16|34.36|37.2|34.4|37.2|34.4|37.16|34.36|0
1652746200000|2022-05-17 00:10:00|37.16|34.36|37.26|34.46|37.26|34.46|37.16|34.36|0
1652746210000|2022-05-17 00:10:10|37.24|34.44|37.26|34.46|37.28|34.48|37.24|34.44|0
1652746220000|2022-05-17 00:10:20|37.24|34.44|37.24|34.44|37.24|34.44|37.24|34.44|0
1652746230000|2022-05-17 00:10:30|37.26|34.46|37.28|34.48|37.28|34.48|37.26|34.46|0
1652746240000|2022-05-17 00:10:40|37.24|34.44|37.2|34.4|37.24|34.44|37.2|34.4|0
1652746250000|2022-05-17 00:10:50|37.16|34.36|37.04|34.24|37.16|34.36|37.04|34.24|0
1652746260000|2022-05-17 00:11:00|37.06|34.26|37.08|34.28|37.08|34.28|37.06|34.26|0
1652746270000|2022-05-17 00:11:10|37.04|34.24|37.04|34.24|37.04|34.24|37.04|34.24|0
1652746280000|2022-05-17 00:11:20|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1652746290000|2022-05-17 00:11:30|37.08|34.28|37.04|34.24|37.08|34.28|37.04|34.24|0
1652746300000|2022-05-17 00:11:40|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1652746310000|2022-05-17 00:11:50|37.04|34.24|37.04|34.24|37.04|34.24|37.04|34.24|0
1652746320000|2022-05-17 00:12:00|37|34.2|36.98|34.18|37|34.2|36.96|34.16|0
1652746330000|2022-05-17 00:12:10|37|34.2|37|34.2|37|34.2|37|34.2|0
1652746340000|2022-05-17 00:12:20|37.08|34.28|37.12|34.32|37.12|34.32|37.08|34.28|0
1652746350000|2022-05-17 00:12:30|37.08|34.28|37.12|34.32|37.12|34.32|37.08|34.28|0
1652746360000|2022-05-17 00:12:40|37.08|34.28|37.04|34.24|37.08|34.28|37.04|34.24|0
1652746370000|2022-05-17 00:12:50|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1652746380000|2022-05-17 00:13:00|37.04|34.24|37.06|34.26|37.06|34.26|37.04|34.24|0
1652746390000|2022-05-17 00:13:10|37.12|34.32|37.12|34.32|37.12|34.32|37.12|34.32|0
1652746400000|2022-05-17 00:13:20|37.18|34.38|37.22|34.42|37.22|34.42|37.18|34.38|0
1652746410000|2022-05-17 00:13:30|37.2|34.4|37.16|34.36|37.2|34.4|37.16|34.36|0
1652746420000|2022-05-17 00:13:40|37.18|34.38|37.18|34.38|37.18|34.38|37.16|34.36|0
1652746430000|2022-05-17 00:13:50|37.16|34.36|37.16|34.36|37.18|34.38|37.16|34.36|0
1652746440000|2022-05-17 00:14:00|37.2|34.4|37.16|34.36|37.2|34.4|37.16|34.36|0
1652746450000|2022-05-17 00:14:10|37.12|34.32|37.22|34.42|37.22|34.42|37.12|34.32|0
1652746460000|2022-05-17 00:14:20|37.2|34.4|37.2|34.4|37.22|34.42|37.2|34.4|0
1652746470000|2022-05-17 00:14:30|37.24|34.44|37.12|34.32|37.24|34.44|37.12|34.32|0
1652746480000|2022-05-17 00:14:40|37.18|34.38|37.12|34.32|37.18|34.38|37.12|34.32|0
1652746490000|2022-05-17 00:14:50|37.06|34.26|37.06|34.26|37.06|34.26|37.06|34.26|0
1652746500000|2022-05-17 00:15:00|37.04|34.24|37|34.2|37.04|34.24|37|34.2|0
1652746510000|2022-05-17 00:15:10|37.02|34.22|37.02|34.22|37.02|34.22|37.02|34.22|0
1652746520000|2022-05-17 00:15:20|37.04|34.24|37.02|34.22|37.04|34.24|36.96|34.16|0
1652746530000|2022-05-17 00:15:30|37|34.2|37.04|34.24|37.04|34.24|37|34.2|0
1652746540000|2022-05-17 00:15:40|37.08|34.28|37.12|34.32|37.12|34.32|37.06|34.26|0
1652746550000|2022-05-17 00:15:50|37.14|34.34|37.16|34.36|37.16|34.36|37.14|34.34|0
1652746560000|2022-05-17 00:16:00|37.2|34.4|37.28|34.48|37.28|34.48|37.2|34.4|0
1652746570000|2022-05-17 00:16:10|37.36|34.56|37.32|34.52|37.38|34.58|37.32|34.52|0
1652746580000|2022-05-17 00:16:20|37.34|34.54|37.36|34.56|37.4|34.6|37.34|34.54|0
1652746590000|2022-05-17 00:16:30|37.4|34.6|37.52|34.72|37.52|34.72|37.38|34.58|0
1652746600000|2022-05-17 00:16:40|37.48|34.68|37.48|34.68|37.48|34.68|37.48|34.68|0
1652746610000|2022-05-17 00:16:50|37.52|34.72|37.52|34.72|37.56|34.76|37.52|34.72|0
1652746620000|2022-05-17 00:17:00|37.56|34.76|37.62|34.82|37.62|34.82|37.56|34.76|0
1652746630000|2022-05-17 00:17:10|37.64|34.84|37.64|34.84|37.64|34.84|37.62|34.82|0
1652746640000|2022-05-17 00:17:20|37.6|34.8|37.52|34.72|37.6|34.8|37.52|34.72|0
1652746650000|2022-05-17 00:17:30|37.54|34.74|37.54|34.74|37.54|34.74|37.54|34.74|0
1652746660000|2022-05-17 00:17:40|37.52|34.72|37.56|34.76|37.56|34.76|37.52|34.72|0
1652746670000|2022-05-17 00:17:50|37.64|34.84|37.6|34.8|37.64|34.84|37.58|34.78|0
1652746680000|2022-05-17 00:18:00|37.64|34.84|37.68|34.88|37.68|34.88|37.64|34.84|0
1652746690000|2022-05-17 00:18:10|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1652746700000|2022-05-17 00:18:20|37.62|34.82|37.6|34.8|37.64|34.84|37.6|34.8|0
1652746710000|2022-05-17 00:18:30|37.64|34.84|37.85|35.05|37.85|35.05|37.64|34.84|0
1652746720000|2022-05-17 00:18:40|37.89|35.09|37.93|35.13|37.93|35.13|37.89|35.09|0
1652746730000|2022-05-17 00:18:50|37.91|35.11|37.91|35.11|37.93|35.13|37.89|35.09|0
1652746740000|2022-05-17 00:19:00|37.89|35.09|37.97|35.17|37.97|35.17|37.89|35.09|0
1652746750000|2022-05-17 00:19:10|37.95|35.15|37.93|35.13|37.97|35.17|37.93|35.13|0
1652746760000|2022-05-17 00:19:20|37.95|35.15|37.93|35.13|37.97|35.17|37.93|35.13|0
1652746770000|2022-05-17 00:19:30|37.89|35.09|37.93|35.13|37.93|35.13|37.89|35.09|0
1652746780000|2022-05-17 00:19:40|37.97|35.17|37.89|35.09|37.97|35.17|37.89|35.09|0
1652746790000|2022-05-17 00:19:50|37.97|35.17|38.01|35.21|38.01|35.21|37.95|35.15|0
1652746800000|2022-05-17 00:20:00|38.05|35.25|38.21|35.41|38.21|35.41|38.05|35.25|0
1652746810000|2022-05-17 00:20:10|38.3|35.5|38.25|35.45|38.3|35.5|38.21|35.41|0
1652746820000|2022-05-17 00:20:20|38.19|35.39|38.21|35.41|38.25|35.45|38.19|35.39|0
1652746830000|2022-05-17 00:20:30|38.17|35.37|38.17|35.37|38.17|35.37|38.17|35.37|0
1652746840000|2022-05-17 00:20:40|38.21|35.41|38.17|35.37|38.25|35.45|38.17|35.37|0
1652746850000|2022-05-17 00:20:50|38.13|35.33|38.17|35.37|38.17|35.37|38.13|35.33|0
1652746860000|2022-05-17 00:21:00|38.21|35.41|38.21|35.41|38.21|35.41|38.17|35.37|0
1652746870000|2022-05-17 00:21:10|38.25|35.45|38.34|35.54|38.34|35.54|38.25|35.45|0
1652746880000|2022-05-17 00:21:20|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1652746890000|2022-05-17 00:21:30|38.42|35.62|38.63|35.83|38.63|35.83|38.38|35.58|0
1652746900000|2022-05-17 00:21:40|38.67|35.87|38.63|35.83|38.67|35.87|38.63|35.83|0
1652746910000|2022-05-17 00:21:50|38.58|35.78|38.63|35.83|38.63|35.83|38.58|35.78|0
1652746920000|2022-05-17 00:22:00|38.83|36.03|38.83|36.03|38.83|36.03|38.83|36.03|0
1652746930000|2022-05-17 00:22:10|38.75|35.95|38.92|36.12|38.96|36.16|38.75|35.95|0
1652746940000|2022-05-17 00:22:20|38.87|36.07|38.79|35.99|38.87|36.07|38.79|35.99|0
1652746950000|2022-05-17 00:22:30|38.83|36.03|38.79|35.99|38.83|36.03|38.79|35.99|0
1652746960000|2022-05-17 00:22:40|38.83|36.03|39.29|36.49|39.29|36.49|38.83|36.03|0
1652746970000|2022-05-17 00:22:50|39.25|36.45|39.29|36.49|39.33|36.53|39.25|36.45|0
1652746980000|2022-05-17 00:23:00|39.38|36.58|39.08|36.28|39.38|36.58|39.08|36.28|0
1652746990000|2022-05-17 00:23:10|39.1|36.3|39.17|36.37|39.17|36.37|39.1|36.3|0
1652747000000|2022-05-17 00:23:20|39.08|36.28|39.08|36.28|39.13|36.33|39.08|36.28|0
1652747010000|2022-05-17 00:23:30|39.1|36.3|39.04|36.24|39.21|36.41|39.04|36.24|0
1652747020000|2022-05-17 00:23:40|39.02|36.22|39.04|36.24|39.04|36.24|39.02|36.22|0
1652747030000|2022-05-17 00:23:50|39|36.2|39.04|36.24|39.04|36.24|39|36.2|0
1652747040000|2022-05-17 00:24:00|39.02|36.22|39.08|36.28|39.08|36.28|39.02|36.22|0
1652747050000|2022-05-17 00:24:10|39.04|36.24|39.08|36.28|39.12|36.32|39.04|36.24|0
1652747060000|2022-05-17 00:24:20|39.12|36.32|39.17|36.37|39.17|36.37|39.12|36.32|0
1652747070000|2022-05-17 00:24:30|39.21|36.41|39.12|36.32|39.21|36.41|39.12|36.32|0
1652747080000|2022-05-17 00:24:40|39.08|36.28|39.17|36.37|39.17|36.37|39.08|36.28|0
1652747090000|2022-05-17 00:24:50|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1652747100000|2022-05-17 00:25:00|39.08|36.28|39.12|36.32|39.12|36.32|39.08|36.28|0
1652747110000|2022-05-17 00:25:10|39.08|36.28|39.12|36.32|39.12|36.32|39.08|36.28|0
1652747120000|2022-05-17 00:25:20|39.14|36.34|39.12|36.32|39.14|36.34|39.12|36.32|0
1652747130000|2022-05-17 00:25:30|39.14|36.34|39.17|36.37|39.17|36.37|39.14|36.34|0
1652747140000|2022-05-17 00:25:40|39.21|36.41|39.21|36.41|39.21|36.41|39.19|36.39|0
1652747150000|2022-05-17 00:25:50|39.17|36.37|39.12|36.32|39.17|36.37|39.12|36.32|0
1652747160000|2022-05-17 00:26:00|39.17|36.37|39.17|36.37|39.21|36.41|39.17|36.37|0
1652747170000|2022-05-17 00:26:10|39.12|36.32|39.04|36.24|39.12|36.32|39.04|36.24|0
1652747180000|2022-05-17 00:26:20|39|36.2|39.04|36.24|39.04|36.24|39|36.2|0
1652747190000|2022-05-17 00:26:30|39.08|36.28|39.04|36.24|39.08|36.28|39.04|36.24|0
1652747200000|2022-05-17 00:26:40|39.08|36.28|39.12|36.32|39.12|36.32|39.08|36.28|0
1652747210000|2022-05-17 00:26:50|39.21|36.41|39.27|36.47|39.27|36.47|39.21|36.41|0
1652747220000|2022-05-17 00:27:00|39.25|36.45|39.21|36.41|39.25|36.45|39.21|36.41|0
1652747230000|2022-05-17 00:27:10|39.17|36.37|39.21|36.41|39.27|36.47|39.17|36.37|0
1652747240000|2022-05-17 00:27:20|39.19|36.39|39.21|36.41|39.21|36.41|39.19|36.39|0
1652747260000|2022-05-17 00:27:40|39.19|36.39|39.19|36.39|39.19|36.39|39.19|36.39|0
1652747270000|2022-05-17 00:27:50|39.21|36.41|39.17|36.37|39.21|36.41|39.17|36.37|0
1652747280000|2022-05-17 00:28:00|39.25|36.45|39.25|36.45|39.27|36.47|39.25|36.45|0
1652747290000|2022-05-17 00:28:10|39.27|36.47|39.25|36.45|39.27|36.47|39.25|36.45|0
1652747300000|2022-05-17 00:28:20|39.29|36.49|39.27|36.47|39.29|36.49|39.25|36.45|0
1652747310000|2022-05-17 00:28:30|39.21|36.41|39.25|36.45|39.25|36.45|39.21|36.41|0
1652747320000|2022-05-17 00:28:40|39.29|36.49|39.33|36.53|39.33|36.53|39.29|36.49|0
1652747330000|2022-05-17 00:28:50|39.29|36.49|39.33|36.53|39.33|36.53|39.29|36.49|0
1652747340000|2022-05-17 00:29:00|39.31|36.51|39.38|36.58|39.38|36.58|39.31|36.51|0
1652747350000|2022-05-17 00:29:10|39.33|36.53|39.29|36.49|39.33|36.53|39.29|36.49|0
1652747360000|2022-05-17 00:29:20|39.35|36.55|39.31|36.51|39.35|36.55|39.31|36.51|0
1652747370000|2022-05-17 00:29:30|39.29|36.49|39.33|36.53|39.33|36.53|39.29|36.49|0
1652747380000|2022-05-17 00:29:40|39.31|36.51|39.29|36.49|39.33|36.53|39.29|36.49|0
1652747400000|2022-05-17 00:30:00|39.33|36.53|39.33|36.53|39.33|36.53|39.33|36.53|0
1652747410000|2022-05-17 00:30:10|39.29|36.49|39.12|36.32|39.29|36.49|39.12|36.32|0
1652747420000|2022-05-17 00:30:20|39.08|36.28|39.12|36.32|39.12|36.32|39.08|36.28|0
1652747430000|2022-05-17 00:30:30|39.04|36.24|39.04|36.24|39.04|36.24|39.04|36.24|0
1652747450000|2022-05-17 00:30:50|39.08|36.28|39.16|36.36|39.16|36.36|39.08|36.28|0
1652747470000|2022-05-17 00:31:10|39.21|36.41|39.16|36.36|39.21|36.41|39.16|36.36|0
1652747480000|2022-05-17 00:31:20|39.08|36.28|39.04|36.24|39.08|36.28|39.04|36.24|0
1652747490000|2022-05-17 00:31:30|39|36.2|39|36.2|39|36.2|39|36.2|0
1652747500000|2022-05-17 00:31:40|38.96|36.16|39|36.2|39|36.2|38.91|36.11|0
1652747510000|2022-05-17 00:31:50|38.96|36.16|38.96|36.16|39|36.2|38.96|36.16|0
1652747520000|2022-05-17 00:32:00|38.93|36.13|38.87|36.07|38.93|36.13|38.87|36.07|0
1652747530000|2022-05-17 00:32:10|38.79|35.99|38.79|35.99|38.79|35.99|38.79|35.99|0
1652747560000|2022-05-17 00:32:40|38.77|35.97|38.79|35.99|38.79|35.99|38.77|35.97|0
1652747570000|2022-05-17 00:32:50|38.75|35.95|38.79|35.99|38.79|35.99|38.75|35.95|0
1652747580000|2022-05-17 00:33:00|38.75|35.95|38.68|35.88|38.75|35.95|38.68|35.88|0
1652747590000|2022-05-17 00:33:10|38.66|35.86|38.71|35.91|38.71|35.91|38.66|35.86|0
1652747600000|2022-05-17 00:33:20|38.73|35.93|38.71|35.91|38.73|35.93|38.66|35.86|0
1652747610000|2022-05-17 00:33:30|38.72|35.92|38.7|35.9|38.72|35.92|38.7|35.9|0
1652747620000|2022-05-17 00:33:40|38.72|35.92|38.75|35.95|38.75|35.95|38.72|35.92|0
1652747630000|2022-05-17 00:33:50|38.7|35.9|38.7|35.9|38.7|35.9|38.7|35.9|0
1652747640000|2022-05-17 00:34:00|38.66|35.86|38.62|35.82|38.66|35.86|38.62|35.82|0
1652747650000|2022-05-17 00:34:10|38.58|35.78|38.58|35.78|38.58|35.78|38.58|35.78|0
1652747660000|2022-05-17 00:34:20|38.54|35.74|38.54|35.74|38.54|35.74|38.54|35.74|0
1652747670000|2022-05-17 00:34:30|38.52|35.72|38.52|35.72|38.54|35.74|38.52|35.72|0
1652747680000|2022-05-17 00:34:40|38.54|35.74|38.58|35.78|38.58|35.78|38.54|35.74|0
1652747690000|2022-05-17 00:34:50|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1652747700000|2022-05-17 00:35:00|38.46|35.66|38.46|35.66|38.5|35.7|38.46|35.66|0
1652747710000|2022-05-17 00:35:10|38.5|35.7|38.46|35.66|38.5|35.7|38.46|35.66|0
1652747720000|2022-05-17 00:35:20|38.48|35.68|38.5|35.7|38.5|35.7|38.46|35.66|0
1652747730000|2022-05-17 00:35:30|38.54|35.74|38.54|35.74|38.54|35.74|38.54|35.74|0
1652747740000|2022-05-17 00:35:40|38.46|35.66|38.41|35.61|38.46|35.66|38.41|35.61|0
1652747750000|2022-05-17 00:35:50|38.43|35.63|38.43|35.63|38.43|35.63|38.43|35.63|0
1652747760000|2022-05-17 00:36:00|38.46|35.66|38.37|35.57|38.46|35.66|38.37|35.57|0
1652747770000|2022-05-17 00:36:10|38.33|35.53|38.37|35.57|38.37|35.57|38.33|35.53|0
1652747780000|2022-05-17 00:36:20|38.46|35.66|38.46|35.66|38.46|35.66|38.46|35.66|0
1652747790000|2022-05-17 00:36:30|38.37|35.57|38.46|35.66|38.46|35.66|38.37|35.57|0
1652747800000|2022-05-17 00:36:40|38.5|35.7|38.54|35.74|38.58|35.78|38.5|35.7|0
1652747810000|2022-05-17 00:36:50|38.58|35.78|38.58|35.78|38.58|35.78|38.58|35.78|0
1652747820000|2022-05-17 00:37:00|38.62|35.82|38.58|35.78|38.62|35.82|38.58|35.78|0
1652747830000|2022-05-17 00:37:10|38.62|35.82|38.62|35.82|38.66|35.86|38.62|35.82|0
1652747840000|2022-05-17 00:37:20|38.66|35.86|38.58|35.78|38.66|35.86|38.58|35.78|0
1652747850000|2022-05-17 00:37:30|38.54|35.74|38.41|35.61|38.54|35.74|38.41|35.61|0
1652747860000|2022-05-17 00:37:40|38.39|35.59|38.46|35.66|38.46|35.66|38.39|35.59|0
1652747870000|2022-05-17 00:37:50|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1652747880000|2022-05-17 00:38:00|38.52|35.72|38.52|35.72|38.52|35.72|38.5|35.7|0
1652747890000|2022-05-17 00:38:10|38.54|35.74|38.54|35.74|38.54|35.74|38.54|35.74|0
1652747900000|2022-05-17 00:38:20|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1652747910000|2022-05-17 00:38:30|38.5|35.7|38.5|35.7|38.52|35.72|38.5|35.7|0
1652747920000|2022-05-17 00:38:40|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1652747930000|2022-05-17 00:38:50|38.54|35.74|38.58|35.78|38.58|35.78|38.54|35.74|0
1652747940000|2022-05-17 00:39:00|38.54|35.74|38.52|35.72|38.54|35.74|38.52|35.72|0
1652747950000|2022-05-17 00:39:10|38.5|35.7|38.56|35.76|38.58|35.78|38.5|35.7|0
1652747960000|2022-05-17 00:39:20|38.58|35.78|38.62|35.82|38.62|35.82|38.58|35.78|0
1652747970000|2022-05-17 00:39:30|38.58|35.78|38.5|35.7|38.58|35.78|38.5|35.7|0
1652747980000|2022-05-17 00:39:40|38.54|35.74|38.52|35.72|38.54|35.74|38.52|35.72|0
1652747990000|2022-05-17 00:39:50|38.5|35.7|38.54|35.74|38.54|35.74|38.5|35.7|0
1652748000000|2022-05-17 00:40:00|38.5|35.7|38.37|35.57|38.5|35.7|38.37|35.57|0
1652748010000|2022-05-17 00:40:10|38.5|35.7|38.45|35.65|38.5|35.7|38.45|35.65|0
1652748020000|2022-05-17 00:40:20|38.43|35.63|38.5|35.7|38.5|35.7|38.41|35.61|0
1652748030000|2022-05-17 00:40:30|38.45|35.65|38.45|35.65|38.45|35.65|38.45|35.65|0
1652748050000|2022-05-17 00:40:50|38.47|35.67|38.5|35.7|38.5|35.7|38.45|35.65|0
1652748060000|2022-05-17 00:41:00|38.52|35.72|38.54|35.74|38.54|35.74|38.5|35.7|0
1652748090000|2022-05-17 00:41:30|38.5|35.7|38.54|35.74|38.54|35.74|38.5|35.7|0
1652748100000|2022-05-17 00:41:40|38.58|35.78|38.58|35.78|38.58|35.78|38.54|35.74|0
1652748110000|2022-05-17 00:41:50|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1652748120000|2022-05-17 00:42:00|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1652748130000|2022-05-17 00:42:10|38.52|35.72|38.52|35.72|38.54|35.74|38.52|35.72|0
1652748140000|2022-05-17 00:42:20|38.5|35.7|38.54|35.74|38.54|35.74|38.5|35.7|0
1652748150000|2022-05-17 00:42:30|38.5|35.7|38.54|35.74|38.54|35.74|38.5|35.7|0
1652748160000|2022-05-17 00:42:40|38.5|35.7|38.58|35.78|38.58|35.78|38.5|35.7|0
1652748180000|2022-05-17 00:43:00|38.56|35.76|38.66|35.86|38.66|35.86|38.56|35.76|0
1652748190000|2022-05-17 00:43:10|38.62|35.82|38.6|35.8|38.62|35.82|38.6|35.8|0
1652748200000|2022-05-17 00:43:20|38.62|35.82|38.66|35.86|38.66|35.86|38.62|35.82|0
1652748210000|2022-05-17 00:43:30|38.64|35.84|38.64|35.84|38.64|35.84|38.62|35.82|0
1652748220000|2022-05-17 00:43:40|38.58|35.78|38.6|35.8|38.62|35.82|38.58|35.78|0
1652748230000|2022-05-17 00:43:50|38.58|35.78|38.58|35.78|38.58|35.78|38.54|35.74|0
1652748240000|2022-05-17 00:44:00|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1652748250000|2022-05-17 00:44:10|38.64|35.84|38.58|35.78|38.66|35.86|38.58|35.78|0
1652748260000|2022-05-17 00:44:20|38.54|35.74|38.54|35.74|38.58|35.78|38.54|35.74|0
1652748270000|2022-05-17 00:44:30|38.49|35.69|38.62|35.82|38.62|35.82|38.49|35.69|0
1652748280000|2022-05-17 00:44:40|38.54|35.74|38.58|35.78|38.58|35.78|38.54|35.74|0
1652748290000|2022-05-17 00:44:50|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1652748300000|2022-05-17 00:45:00|38.58|35.78|38.58|35.78|38.62|35.82|38.58|35.78|0
1652748310000|2022-05-17 00:45:10|38.62|35.82|38.66|35.86|38.66|35.86|38.62|35.82|0
1652748320000|2022-05-17 00:45:20|38.64|35.84|38.58|35.78|38.66|35.86|38.58|35.78|0
1652748330000|2022-05-17 00:45:30|38.62|35.82|38.64|35.84|38.64|35.84|38.6|35.8|0
1652748340000|2022-05-17 00:45:40|38.66|35.86|38.66|35.86|38.66|35.86|38.66|35.86|0
1652748350000|2022-05-17 00:45:50|38.7|35.9|38.66|35.86|38.7|35.9|38.66|35.86|0
1652748360000|2022-05-17 00:46:00|38.64|35.84|38.7|35.9|38.7|35.9|38.64|35.84|0
1652748370000|2022-05-17 00:46:10|38.72|35.92|38.7|35.9|38.72|35.92|38.7|35.9|0
1652748380000|2022-05-17 00:46:20|38.66|35.86|38.7|35.9|38.7|35.9|38.66|35.86|0
1652748390000|2022-05-17 00:46:30|38.74|35.94|38.76|35.96|38.78|35.98|38.74|35.94|0
1652748400000|2022-05-17 00:46:40|38.78|35.98|38.74|35.94|38.78|35.98|38.74|35.94|0
1652748410000|2022-05-17 00:46:50|38.72|35.92|38.7|35.9|38.72|35.92|38.7|35.9|0
1652748420000|2022-05-17 00:47:00|38.74|35.94|38.7|35.9|38.74|35.94|38.7|35.9|0
1652748430000|2022-05-17 00:47:10|38.66|35.86|38.66|35.86|38.66|35.86|38.66|35.86|0
1652748440000|2022-05-17 00:47:20|38.68|35.88|38.72|35.92|38.72|35.92|38.68|35.88|0
1652748450000|2022-05-17 00:47:30|38.7|35.9|38.7|35.9|38.7|35.9|38.7|35.9|0
1652748460000|2022-05-17 00:47:40|38.66|35.86|38.62|35.82|38.66|35.86|38.62|35.82|0
1652748470000|2022-05-17 00:47:50|38.66|35.86|38.68|35.88|38.68|35.88|38.66|35.86|0
1652748480000|2022-05-17 00:48:00|38.66|35.86|38.64|35.84|38.66|35.86|38.62|35.82|0
1652748490000|2022-05-17 00:48:10|38.62|35.82|38.7|35.9|38.74|35.94|38.62|35.82|0
1652748500000|2022-05-17 00:48:20|38.74|35.94|38.74|35.94|38.74|35.94|38.74|35.94|0
1652748510000|2022-05-17 00:48:30|38.7|35.9|38.68|35.88|38.7|35.9|38.68|35.88|0
1652748520000|2022-05-17 00:48:40|38.66|35.86|38.72|35.92|38.72|35.92|38.66|35.86|0
1652748530000|2022-05-17 00:48:50|38.7|35.9|38.66|35.86|38.7|35.9|38.66|35.86|0
1652748540000|2022-05-17 00:49:00|38.7|35.9|38.64|35.84|38.7|35.9|38.64|35.84|0
1652748550000|2022-05-17 00:49:10|38.62|35.82|38.62|35.82|38.66|35.86|38.62|35.82|0
1652748560000|2022-05-17 00:49:20|38.64|35.84|38.62|35.82|38.64|35.84|38.62|35.82|0
1652748570000|2022-05-17 00:49:30|38.58|35.78|38.58|35.78|38.58|35.78|38.53|35.73|0
1652748580000|2022-05-17 00:49:40|38.53|35.73|38.51|35.71|38.53|35.73|38.49|35.69|0
1652748590000|2022-05-17 00:49:50|38.49|35.69|38.49|35.69|38.49|35.69|38.47|35.67|0
1652748600000|2022-05-17 00:50:00|38.58|35.78|38.53|35.73|38.58|35.78|38.53|35.73|0
1652748610000|2022-05-17 00:50:10|38.58|35.78|38.53|35.73|38.58|35.78|38.53|35.73|0
1652748620000|2022-05-17 00:50:20|38.49|35.69|38.53|35.73|38.53|35.73|38.49|35.69|0
1652748650000|2022-05-17 00:50:50|38.58|35.78|38.58|35.78|38.58|35.78|38.58|35.78|0
1652748660000|2022-05-17 00:51:00|38.55|35.75|38.53|35.73|38.55|35.75|38.53|35.73|0
1652748670000|2022-05-17 00:51:10|38.62|35.82|38.55|35.75|38.62|35.82|38.55|35.75|0
1652748680000|2022-05-17 00:51:20|38.58|35.78|38.62|35.82|38.62|35.82|38.55|35.75|0
1652748690000|2022-05-17 00:51:30|38.59|35.79|38.59|35.79|38.59|35.79|38.59|35.79|0
1652748700000|2022-05-17 00:51:40|38.62|35.82|38.66|35.86|38.66|35.86|38.62|35.82|0
1652748710000|2022-05-17 00:51:50|38.7|35.9|38.7|35.9|38.7|35.9|38.7|35.9|0
1652748720000|2022-05-17 00:52:00|38.66|35.86|38.66|35.86|38.68|35.88|38.66|35.86|0
1652748730000|2022-05-17 00:52:10|38.78|35.98|38.74|35.94|38.78|35.98|38.74|35.94|0
1652748740000|2022-05-17 00:52:20|38.72|35.92|38.74|35.94|38.74|35.94|38.72|35.92|0
1652748750000|2022-05-17 00:52:30|38.7|35.9|38.7|35.9|38.72|35.92|38.7|35.9|0
1652748760000|2022-05-17 00:52:40|38.72|35.92|38.78|35.98|38.78|35.98|38.7|35.9|0
1652748770000|2022-05-17 00:52:50|38.74|35.94|38.78|35.98|38.78|35.98|38.74|35.94|0
1652748780000|2022-05-17 00:53:00|38.74|35.94|38.74|35.94|38.76|35.96|38.74|35.94|0
1652748790000|2022-05-17 00:53:10|38.76|35.96|38.78|35.98|38.78|35.98|38.76|35.96|0
1652748800000|2022-05-17 00:53:20|38.76|35.96|38.76|35.96|38.76|35.96|38.76|35.96|0
1652748810000|2022-05-17 00:53:30|38.74|35.94|38.72|35.92|38.74|35.94|38.72|35.92|0
1652748820000|2022-05-17 00:53:40|38.7|35.9|38.74|35.94|38.74|35.94|38.7|35.9|0
1652748830000|2022-05-17 00:53:50|38.7|35.9|38.68|35.88|38.7|35.9|38.68|35.88|0
1652748840000|2022-05-17 00:54:00|38.7|35.9|38.68|35.88|38.7|35.9|38.68|35.88|0
1652748850000|2022-05-17 00:54:10|38.7|35.9|38.66|35.86|38.7|35.9|38.66|35.86|0
1652748870000|2022-05-17 00:54:30|38.7|35.9|38.74|35.94|38.74|35.94|38.7|35.9|0
1652748880000|2022-05-17 00:54:40|38.78|35.98|38.78|35.98|38.78|35.98|38.74|35.94|0
1652748890000|2022-05-17 00:54:50|38.76|35.96|38.7|35.9|38.76|35.96|38.7|35.9|0
1652748900000|2022-05-17 00:55:00|38.68|35.88|38.7|35.9|38.7|35.9|38.66|35.86|0
1652748920000|2022-05-17 00:55:20|38.74|35.94|38.66|35.86|38.74|35.94|38.66|35.86|0
1652748930000|2022-05-17 00:55:30|38.7|35.9|38.72|35.92|38.72|35.92|38.7|35.9|0
1652748940000|2022-05-17 00:55:40|38.7|35.9|38.7|35.9|38.7|35.9|38.7|35.9|0
1652748950000|2022-05-17 00:55:50|38.68|35.88|38.66|35.86|38.68|35.88|38.59|35.79|0
1652748960000|2022-05-17 00:56:00|38.7|35.9|38.72|35.92|38.72|35.92|38.7|35.9|0
1652748970000|2022-05-17 00:56:10|38.74|35.94|38.72|35.92|38.74|35.94|38.72|35.92|0
1652748980000|2022-05-17 00:56:20|38.7|35.9|38.7|35.9|38.7|35.9|38.66|35.86|0
1652748990000|2022-05-17 00:56:30|38.66|35.86|38.66|35.86|38.66|35.86|38.66|35.86|0
1652749000000|2022-05-17 00:56:40|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1652749010000|2022-05-17 00:56:50|38.57|35.77|38.55|35.75|38.57|35.77|38.55|35.75|0
1652749020000|2022-05-17 00:57:00|38.49|35.69|38.3|35.5|38.49|35.69|38.28|35.48|0
1652749030000|2022-05-17 00:57:10|38.33|35.53|38.33|35.53|38.41|35.61|38.33|35.53|0
1652749040000|2022-05-17 00:57:20|38.39|35.59|38.33|35.53|38.39|35.59|38.33|35.53|0
1652749050000|2022-05-17 00:57:30|38.37|35.57|38.41|35.61|38.41|35.61|38.37|35.57|0
1652749060000|2022-05-17 00:57:40|38.45|35.65|38.49|35.69|38.49|35.69|38.45|35.65|0
1652749070000|2022-05-17 00:57:50|38.47|35.67|38.49|35.69|38.49|35.69|38.45|35.65|0
1652749080000|2022-05-17 00:58:00|38.53|35.73|38.49|35.69|38.53|35.73|38.49|35.69|0
1652749090000|2022-05-17 00:58:10|38.53|35.73|38.57|35.77|38.57|35.77|38.53|35.73|0
1652749110000|2022-05-17 00:58:30|38.53|35.73|38.51|35.71|38.53|35.73|38.51|35.71|0
1652749120000|2022-05-17 00:58:40|38.53|35.73|38.57|35.77|38.57|35.77|38.53|35.73|0
1652749130000|2022-05-17 00:58:50|38.53|35.73|38.55|35.75|38.55|35.75|38.53|35.73|0
1652749140000|2022-05-17 00:59:00|38.57|35.77|38.55|35.75|38.57|35.77|38.55|35.75|0
1652749160000|2022-05-17 00:59:20|38.53|35.73|38.51|35.71|38.53|35.73|38.51|35.71|0
1652749170000|2022-05-17 00:59:30|38.49|35.69|38.45|35.65|38.49|35.69|38.45|35.65|0
1652749180000|2022-05-17 00:59:40|38.43|35.63|38.41|35.61|38.43|35.63|38.41|35.61|0
1652749190000|2022-05-17 00:59:50|38.45|35.65|38.41|35.61|38.45|35.65|38.41|35.61|0
1652749210000|2022-05-17 01:00:10|38.45|35.65|38.49|35.69|38.49|35.69|38.45|35.65|0
1652749220000|2022-05-17 01:00:20|38.51|35.71|38.53|35.73|38.53|35.73|38.51|35.71|0
1652749230000|2022-05-17 01:00:30|38.49|35.69|38.53|35.73|38.53|35.73|38.47|35.67|0
1652749240000|2022-05-17 01:00:40|38.51|35.71|38.49|35.69|38.51|35.71|38.49|35.69|0
1652749260000|2022-05-17 01:01:00|38.51|35.71|38.51|35.71|38.51|35.71|38.51|35.71|0
1652749270000|2022-05-17 01:01:10|38.53|35.73|38.49|35.69|38.53|35.73|38.49|35.69|0
1652749280000|2022-05-17 01:01:20|38.47|35.67|38.47|35.67|38.47|35.67|38.45|35.65|0
1652749290000|2022-05-17 01:01:30|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1652749300000|2022-05-17 01:01:40|38.47|35.67|38.49|35.69|38.49|35.69|38.47|35.67|0
1652749310000|2022-05-17 01:01:50|38.45|35.65|38.37|35.57|38.45|35.65|38.37|35.57|0
1652749320000|2022-05-17 01:02:00|38.32|35.52|38.32|35.52|38.34|35.54|38.32|35.52|0
1652749330000|2022-05-17 01:02:10|38.37|35.57|38.41|35.61|38.41|35.61|38.37|35.57|0
1652749340000|2022-05-17 01:02:20|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1652749350000|2022-05-17 01:02:30|38.32|35.52|38.3|35.5|38.32|35.52|38.3|35.5|0
1652749360000|2022-05-17 01:02:40|38.28|35.48|38.26|35.46|38.28|35.48|38.26|35.46|0
1652749370000|2022-05-17 01:02:50|38.24|35.44|38.16|35.36|38.24|35.44|38.16|35.36|0
1652749380000|2022-05-17 01:03:00|38.18|35.38|38.24|35.44|38.24|35.44|38.18|35.38|0
1652749390000|2022-05-17 01:03:10|38.2|35.4|38.24|35.44|38.24|35.44|38.2|35.4|0
1652749400000|2022-05-17 01:03:20|38.28|35.48|38.24|35.44|38.28|35.48|38.24|35.44|0
1652749410000|2022-05-17 01:03:30|38.28|35.48|38.26|35.46|38.28|35.48|38.26|35.46|0
1652749420000|2022-05-17 01:03:40|38.24|35.44|38.26|35.46|38.28|35.48|38.24|35.44|0
1652749430000|2022-05-17 01:03:50|38.24|35.44|38.22|35.42|38.24|35.44|38.2|35.4|0
1652749440000|2022-05-17 01:04:00|38.24|35.44|38.2|35.4|38.24|35.44|38.18|35.38|0
1652749450000|2022-05-17 01:04:10|38.18|35.38|38.12|35.32|38.18|35.38|38.12|35.32|0
1652749460000|2022-05-17 01:04:20|38.16|35.36|38.16|35.36|38.16|35.36|38.16|35.36|0
1652749470000|2022-05-17 01:04:30|38.12|35.32|38.08|35.28|38.12|35.32|38.08|35.28|0
1652749480000|2022-05-17 01:04:40|38.12|35.32|38.08|35.28|38.12|35.32|38.08|35.28|0
1652749490000|2022-05-17 01:04:50|38.12|35.32|38.04|35.24|38.12|35.32|38.04|35.24|0
1652749500000|2022-05-17 01:05:00|38.08|35.28|38.16|35.36|38.16|35.36|38.08|35.28|0
1652749510000|2022-05-17 01:05:10|38.2|35.4|38.2|35.4|38.2|35.4|38.2|35.4|0
1652749520000|2022-05-17 01:05:20|38.16|35.36|38.16|35.36|38.16|35.36|38.16|35.36|0
1652749540000|2022-05-17 01:05:40|38.24|35.44|38.28|35.48|38.28|35.48|38.2|35.4|0
1652749550000|2022-05-17 01:05:50|38.24|35.44|38.24|35.44|38.24|35.44|38.24|35.44|0
1652749560000|2022-05-17 01:06:00|38.22|35.42|38.2|35.4|38.22|35.42|38.18|35.38|0
1652749570000|2022-05-17 01:06:10|38.16|35.36|38.2|35.4|38.2|35.4|38.16|35.36|0
1652749580000|2022-05-17 01:06:20|38.24|35.44|38.24|35.44|38.24|35.44|38.22|35.42|0
1652749590000|2022-05-17 01:06:30|38.28|35.48|38.26|35.46|38.28|35.48|38.26|35.46|0
1652749600000|2022-05-17 01:06:40|38.28|35.48|38.22|35.42|38.28|35.48|38.22|35.42|0
1652749610000|2022-05-17 01:06:50|38.24|35.44|38.24|35.44|38.24|35.44|38.24|35.44|0
1652749620000|2022-05-17 01:07:00|38.28|35.48|38.28|35.48|38.28|35.48|38.24|35.44|0
1652749630000|2022-05-17 01:07:10|38.24|35.44|38.24|35.44|38.24|35.44|38.24|35.44|0
1652749660000|2022-05-17 01:07:40|38.2|35.4|38.24|35.44|38.24|35.44|38.2|35.4|0
1652749670000|2022-05-17 01:07:50|38.2|35.4|38.22|35.42|38.24|35.44|38.2|35.4|0
1652749680000|2022-05-17 01:08:00|38.24|35.44|38.2|35.4|38.24|35.44|38.2|35.4|0
1652749690000|2022-05-17 01:08:10|38.24|35.44|38.24|35.44|38.24|35.44|38.24|35.44|0
1652749700000|2022-05-17 01:08:20|38.28|35.48|38.24|35.44|38.28|35.48|38.24|35.44|0
1652749710000|2022-05-17 01:08:30|38.2|35.4|38.2|35.4|38.2|35.4|38.2|35.4|0
1652749760000|2022-05-17 01:09:20|38.18|35.38|38.2|35.4|38.2|35.4|38.18|35.38|0
1652749770000|2022-05-17 01:09:30|38.24|35.44|38.24|35.44|38.24|35.44|38.24|35.44|0
1652749790000|2022-05-17 01:09:50|38.28|35.48|38.28|35.48|38.28|35.48|38.26|35.46|0
1652749800000|2022-05-17 01:10:00|38.24|35.44|38.2|35.4|38.24|35.44|38.2|35.4|0
1652749810000|2022-05-17 01:10:10|38.24|35.44|38.24|35.44|38.24|35.44|38.24|35.44|0
1652749820000|2022-05-17 01:10:20|38.28|35.48|38.28|35.48|38.28|35.48|38.28|35.48|0
1652749830000|2022-05-17 01:10:30|38.26|35.46|38.26|35.46|38.26|35.46|38.24|35.44|0
1652749840000|2022-05-17 01:10:40|38.28|35.48|38.3|35.5|38.3|35.5|38.28|35.48|0
1652749850000|2022-05-17 01:10:50|38.32|35.52|38.42|35.62|38.42|35.62|38.32|35.52|0
1652749860000|2022-05-17 01:11:00|38.49|35.69|38.49|35.69|38.53|35.73|38.49|35.69|0
1652749870000|2022-05-17 01:11:10|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1652749880000|2022-05-17 01:11:20|38.49|35.69|38.44|35.64|38.49|35.69|38.44|35.64|0
1652749890000|2022-05-17 01:11:30|38.42|35.62|38.38|35.58|38.42|35.62|38.38|35.58|0
1652749900000|2022-05-17 01:11:40|38.36|35.56|38.36|35.56|38.36|35.56|38.36|35.56|0
1652749920000|2022-05-17 01:12:00|38.4|35.6|38.44|35.64|38.44|35.64|38.4|35.6|0
1652749930000|2022-05-17 01:12:10|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1652749950000|2022-05-17 01:12:30|38.44|35.64|38.53|35.73|38.53|35.73|38.44|35.64|0
1652749960000|2022-05-17 01:12:40|38.49|35.69|38.44|35.64|38.49|35.69|38.44|35.64|0
1652749970000|2022-05-17 01:12:50|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1652749980000|2022-05-17 01:13:00|38.46|35.66|38.44|35.64|38.46|35.66|38.4|35.6|0
1652749990000|2022-05-17 01:13:10|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1652750000000|2022-05-17 01:13:20|38.44|35.64|38.49|35.69|38.49|35.69|38.44|35.64|0
1652750010000|2022-05-17 01:13:30|38.46|35.66|38.49|35.69|38.49|35.69|38.46|35.66|0
1652750030000|2022-05-17 01:13:50|38.44|35.64|38.44|35.64|38.44|35.64|38.42|35.62|0
1652750040000|2022-05-17 01:14:00|38.4|35.6|38.4|35.6|38.4|35.6|38.38|35.58|0
1652750060000|2022-05-17 01:14:20|38.38|35.58|38.36|35.56|38.38|35.58|38.36|35.56|0
1652750070000|2022-05-17 01:14:30|38.34|35.54|38.36|35.56|38.36|35.56|38.34|35.54|0
1652750080000|2022-05-17 01:14:40|38.4|35.6|38.44|35.64|38.44|35.64|38.4|35.6|0
1652750090000|2022-05-17 01:14:50|38.42|35.62|38.4|35.6|38.42|35.62|38.4|35.6|0
1652750100000|2022-05-17 01:15:00|38.36|35.56|38.44|35.64|38.44|35.64|38.36|35.56|0
1652750110000|2022-05-17 01:15:10|38.4|35.6|38.32|35.52|38.4|35.6|38.32|35.52|0
1652750130000|2022-05-17 01:15:30|38.24|35.44|38.11|35.31|38.24|35.44|38.11|35.31|0
1652750140000|2022-05-17 01:15:40|38.13|35.33|38.2|35.4|38.2|35.4|38.13|35.33|0
1652750150000|2022-05-17 01:15:50|38.22|35.42|38.32|35.52|38.32|35.52|38.22|35.42|0
1652750160000|2022-05-17 01:16:00|38.28|35.48|38.32|35.52|38.32|35.52|38.28|35.48|0
1652750170000|2022-05-17 01:16:10|38.36|35.56|38.36|35.56|38.36|35.56|38.36|35.56|0
1652750180000|2022-05-17 01:16:20|38.4|35.6|38.38|35.58|38.4|35.6|38.36|35.56|0
1652750190000|2022-05-17 01:16:30|38.4|35.6|38.36|35.56|38.4|35.6|38.36|35.56|0
1652750200000|2022-05-17 01:16:40|38.34|35.54|38.3|35.5|38.34|35.54|38.3|35.5|0
1652750210000|2022-05-17 01:16:50|38.28|35.48|38.3|35.5|38.32|35.52|38.28|35.48|0
1652750220000|2022-05-17 01:17:00|38.32|35.52|38.32|35.52|38.32|35.52|38.32|35.52|0
1652750230000|2022-05-17 01:17:10|38.3|35.5|38.32|35.52|38.32|35.52|38.3|35.5|0
1652750240000|2022-05-17 01:17:20|38.28|35.48|38.28|35.48|38.28|35.48|38.28|35.48|0
1652750250000|2022-05-17 01:17:30|38.24|35.44|38.32|35.52|38.32|35.52|38.24|35.44|0
1652750260000|2022-05-17 01:17:40|38.34|35.54|38.26|35.46|38.34|35.54|38.26|35.46|0
1652750270000|2022-05-17 01:17:50|38.24|35.44|38.2|35.4|38.24|35.44|38.2|35.4|0
1652750280000|2022-05-17 01:18:00|38.22|35.42|38.24|35.44|38.24|35.44|38.22|35.42|0
1652750290000|2022-05-17 01:18:10|38.34|35.54|38.28|35.48|38.34|35.54|38.28|35.48|0
1652750300000|2022-05-17 01:18:20|38.26|35.46|38.28|35.48|38.28|35.48|38.26|35.46|0
1652750320000|2022-05-17 01:18:40|38.24|35.44|38.36|35.56|38.36|35.56|38.24|35.44|0
1652750330000|2022-05-17 01:18:50|38.34|35.54|38.32|35.52|38.34|35.54|38.32|35.52|0
1652750340000|2022-05-17 01:19:00|38.36|35.56|38.36|35.56|38.4|35.6|38.36|35.56|0
1652750350000|2022-05-17 01:19:10|38.32|35.52|38.32|35.52|38.34|35.54|38.32|35.52|0
1652750360000|2022-05-17 01:19:20|38.28|35.48|38.28|35.48|38.28|35.48|38.26|35.46|0
1652750380000|2022-05-17 01:19:40|38.26|35.46|38.28|35.48|38.28|35.48|38.26|35.46|0
1652750390000|2022-05-17 01:19:50|38.26|35.46|38.3|35.5|38.32|35.52|38.26|35.46|0
1652750400000|2022-05-17 01:20:00|38.26|35.46|38.26|35.46|38.26|35.46|38.24|35.44|0
1652750410000|2022-05-17 01:20:10|38.28|35.48|38.28|35.48|38.28|35.48|38.28|35.48|0
1652750420000|2022-05-17 01:20:20|38.32|35.52|38.3|35.5|38.32|35.52|38.3|35.5|0
1652750430000|2022-05-17 01:20:30|38.28|35.48|38.36|35.56|38.36|35.56|38.28|35.48|0
1652750450000|2022-05-17 01:20:50|38.38|35.58|38.36|35.56|38.38|35.58|38.36|35.56|0
1652750460000|2022-05-17 01:21:00|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1652750470000|2022-05-17 01:21:10|38.44|35.64|38.44|35.64|38.44|35.64|38.4|35.6|0
1652750480000|2022-05-17 01:21:20|38.42|35.62|38.4|35.6|38.42|35.62|38.4|35.6|0
1652750490000|2022-05-17 01:21:30|38.44|35.64|38.44|35.64|38.44|35.64|38.44|35.64|0
1652750500000|2022-05-17 01:21:40|38.48|35.68|38.61|35.81|38.61|35.81|38.48|35.68|0
1652750510000|2022-05-17 01:21:50|38.59|35.79|38.61|35.81|38.61|35.81|38.59|35.79|0
1652750520000|2022-05-17 01:22:00|38.63|35.83|38.69|35.89|38.69|35.89|38.61|35.81|0
1652750530000|2022-05-17 01:22:10|38.65|35.85|38.61|35.81|38.65|35.85|38.61|35.81|0
1652750540000|2022-05-17 01:22:20|38.65|35.85|38.61|35.81|38.65|35.85|38.61|35.81|0
1652750550000|2022-05-17 01:22:30|38.65|35.85|38.67|35.87|38.67|35.87|38.61|35.81|0
1652750560000|2022-05-17 01:22:40|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1652750580000|2022-05-17 01:23:00|38.77|35.97|38.98|36.18|38.98|36.18|38.77|35.97|0
1652750590000|2022-05-17 01:23:10|39.02|36.22|38.98|36.18|39.02|36.22|38.98|36.18|0
1652750600000|2022-05-17 01:23:20|39.02|36.22|38.9|36.1|39.02|36.22|38.9|36.1|0
1652750610000|2022-05-17 01:23:30|38.86|36.06|38.86|36.06|38.9|36.1|38.86|36.06|0
1652750620000|2022-05-17 01:23:40|38.77|35.97|38.83|36.03|38.83|36.03|38.77|35.97|0
1652750630000|2022-05-17 01:23:50|38.81|36.01|38.77|35.97|38.81|36.01|38.77|35.97|0
1652750640000|2022-05-17 01:24:00|38.73|35.93|38.79|35.99|38.81|36.01|38.73|35.93|0
1652750650000|2022-05-17 01:24:10|38.77|35.97|38.73|35.93|38.77|35.97|38.73|35.93|0
1652750660000|2022-05-17 01:24:20|38.69|35.89|38.69|35.89|38.69|35.89|38.67|35.87|0
1652750670000|2022-05-17 01:24:30|38.67|35.87|38.65|35.85|38.67|35.87|38.65|35.85|0
1652750680000|2022-05-17 01:24:40|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1652750690000|2022-05-17 01:24:50|38.65|35.85|38.56|35.76|38.65|35.85|38.56|35.76|0
1652750700000|2022-05-17 01:25:00|38.58|35.78|38.56|35.76|38.61|35.81|38.56|35.76|0
1652750710000|2022-05-17 01:25:10|38.61|35.81|38.56|35.76|38.61|35.81|38.56|35.76|0
1652750720000|2022-05-17 01:25:20|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1652750730000|2022-05-17 01:25:30|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1652750740000|2022-05-17 01:25:40|38.69|35.89|38.71|35.91|38.73|35.93|38.69|35.89|0
1652750750000|2022-05-17 01:25:50|38.69|35.89|38.73|35.93|38.77|35.97|38.69|35.89|0
1652750760000|2022-05-17 01:26:00|38.75|35.95|38.77|35.97|38.77|35.97|38.75|35.95|0
1652750770000|2022-05-17 01:26:10|38.73|35.93|38.73|35.93|38.75|35.95|38.73|35.93|0
1652750780000|2022-05-17 01:26:20|38.77|35.97|38.77|35.97|38.77|35.97|38.77|35.97|0
1652750790000|2022-05-17 01:26:30|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1652750800000|2022-05-17 01:26:40|38.79|35.99|38.81|36.01|38.81|36.01|38.79|35.99|0
1652750810000|2022-05-17 01:26:50|38.9|36.1|38.9|36.1|38.94|36.14|38.9|36.1|0
1652750820000|2022-05-17 01:27:00|38.92|36.12|38.85|36.05|38.94|36.14|38.85|36.05|0
1652750830000|2022-05-17 01:27:10|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1652750840000|2022-05-17 01:27:20|38.85|36.05|38.81|36.01|38.85|36.05|38.81|36.01|0
1652750850000|2022-05-17 01:27:30|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1652750860000|2022-05-17 01:27:40|38.87|36.07|38.85|36.05|38.87|36.07|38.85|36.05|0
1652750870000|2022-05-17 01:27:50|38.87|36.07|38.85|36.05|38.87|36.07|38.85|36.05|0
1652750880000|2022-05-17 01:28:00|38.83|36.03|38.87|36.07|38.87|36.07|38.83|36.03|0
1652750890000|2022-05-17 01:28:10|38.9|36.1|38.81|36.01|38.9|36.1|38.81|36.01|0
1652750900000|2022-05-17 01:28:20|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1652750910000|2022-05-17 01:28:30|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1652750920000|2022-05-17 01:28:40|38.77|35.97|38.79|35.99|38.79|35.99|38.77|35.97|0
1652750930000|2022-05-17 01:28:50|38.77|35.97|38.77|35.97|38.77|35.97|38.77|35.97|0
1652750940000|2022-05-17 01:29:00|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1652750950000|2022-05-17 01:29:10|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1652750960000|2022-05-17 01:29:20|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1652750970000|2022-05-17 01:29:30|38.77|35.97|38.77|35.97|38.79|35.99|38.77|35.97|0
1652750980000|2022-05-17 01:29:40|38.75|35.95|38.75|35.95|38.75|35.95|38.75|35.95|0
1652750990000|2022-05-17 01:29:50|38.73|35.93|38.73|35.93|38.73|35.93|38.73|35.93|0
1652751000000|2022-05-17 01:30:00|38.75|35.95|38.65|35.85|38.75|35.95|38.65|35.85|0
1652751010000|2022-05-17 01:30:10|38.6|35.8|38.6|35.8|38.65|35.85|38.6|35.8|0
1652751020000|2022-05-17 01:30:20|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1652751030000|2022-05-17 01:30:30|38.69|35.89|38.67|35.87|38.69|35.89|38.65|35.85|0
1652751040000|2022-05-17 01:30:40|38.65|35.85|38.73|35.93|38.73|35.93|38.65|35.85|0
1652751060000|2022-05-17 01:31:00|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1652751070000|2022-05-17 01:31:10|38.65|35.85|38.69|35.89|38.71|35.91|38.65|35.85|0
1652751080000|2022-05-17 01:31:20|38.71|35.91|38.73|35.93|38.73|35.93|38.71|35.91|0
1652751090000|2022-05-17 01:31:30|38.77|35.97|38.89|36.09|38.89|36.09|38.77|35.97|0
1652751100000|2022-05-17 01:31:40|38.94|36.14|38.89|36.09|38.98|36.18|38.89|36.09|0
1652751110000|2022-05-17 01:31:50|38.94|36.14|38.94|36.14|38.94|36.14|38.89|36.09|0
1652751120000|2022-05-17 01:32:00|38.98|36.18|39.02|36.22|39.02|36.22|38.98|36.18|0
1652751130000|2022-05-17 01:32:10|38.98|36.18|39.02|36.22|39.02|36.22|38.98|36.18|0
1652751140000|2022-05-17 01:32:20|38.98|36.18|39|36.2|39.02|36.22|38.98|36.18|0
1652751150000|2022-05-17 01:32:30|39.02|36.22|38.85|36.05|39.02|36.22|38.85|36.05|0
1652751160000|2022-05-17 01:32:40|38.77|35.97|38.81|36.01|38.81|36.01|38.77|35.97|0
1652751170000|2022-05-17 01:32:50|38.77|35.97|38.79|35.99|38.79|35.99|38.77|35.97|0
1652751180000|2022-05-17 01:33:00|38.81|36.01|38.77|35.97|38.87|36.07|38.77|35.97|0
1652751190000|2022-05-17 01:33:10|38.81|36.01|38.73|35.93|38.81|36.01|38.69|35.89|0
1652751200000|2022-05-17 01:33:20|38.69|35.89|38.71|35.91|38.71|35.91|38.69|35.89|0
1652751210000|2022-05-17 01:33:30|38.73|35.93|38.64|35.84|38.73|35.93|38.64|35.84|0
1652751220000|2022-05-17 01:33:40|38.6|35.8|38.56|35.76|38.6|35.8|38.56|35.76|0
1652751230000|2022-05-17 01:33:50|38.52|35.72|38.44|35.64|38.52|35.72|38.44|35.64|0
1652751240000|2022-05-17 01:34:00|38.4|35.6|38.31|35.51|38.4|35.6|38.31|35.51|0
1652751250000|2022-05-17 01:34:10|38.33|35.53|38.36|35.56|38.4|35.6|38.33|35.53|0
1652751260000|2022-05-17 01:34:20|38.4|35.6|38.52|35.72|38.52|35.72|38.4|35.6|0
1652751270000|2022-05-17 01:34:30|38.54|35.74|38.56|35.76|38.6|35.8|38.54|35.74|0
1652751280000|2022-05-17 01:34:40|38.64|35.84|38.69|35.89|38.69|35.89|38.64|35.84|0
1652751290000|2022-05-17 01:34:50|38.64|35.84|38.73|35.93|38.73|35.93|38.64|35.84|0
1652751300000|2022-05-17 01:35:00|38.77|35.97|38.89|36.09|38.89|36.09|38.77|35.97|0
1652751310000|2022-05-17 01:35:10|38.83|36.03|38.85|36.05|38.85|36.05|38.83|36.03|0
1652751320000|2022-05-17 01:35:20|38.89|36.09|38.94|36.14|38.94|36.14|38.89|36.09|0
1652751330000|2022-05-17 01:35:30|38.98|36.18|38.94|36.14|38.98|36.18|38.89|36.09|0
1652751340000|2022-05-17 01:35:40|38.91|36.11|38.98|36.18|38.98|36.18|38.89|36.09|0
1652751350000|2022-05-17 01:35:50|39.02|36.22|38.94|36.14|39.02|36.22|38.94|36.14|0
1652751360000|2022-05-17 01:36:00|38.98|36.18|39|36.2|39|36.2|38.98|36.18|0
1652751370000|2022-05-17 01:36:10|39.02|36.22|39.08|36.28|39.08|36.28|39.02|36.22|0
1652751380000|2022-05-17 01:36:20|39.06|36.26|39.31|36.51|39.31|36.51|39.06|36.26|0
1652751390000|2022-05-17 01:36:30|39.35|36.55|39.35|36.55|39.35|36.55|39.31|36.51|0
1652751400000|2022-05-17 01:36:40|39.31|36.51|39.31|36.51|39.35|36.55|39.31|36.51|0
1652751410000|2022-05-17 01:36:50|39.27|36.47|39.25|36.45|39.27|36.47|39.25|36.45|0
1652751420000|2022-05-17 01:37:00|39.27|36.47|39.56|36.76|39.56|36.76|39.27|36.47|0
1652751430000|2022-05-17 01:37:10|39.61|36.81|39.86|37.06|39.86|37.06|39.61|36.81|0
1652751440000|2022-05-17 01:37:20|39.99|37.19|39.8|37|39.99|37.19|39.8|37|0
1652751450000|2022-05-17 01:37:30|39.78|36.98|39.99|37.19|39.99|37.19|39.78|36.98|0
1652751460000|2022-05-17 01:37:40|39.95|37.15|39.97|37.17|39.99|37.19|39.95|37.15|0
1652751470000|2022-05-17 01:37:50|39.99|37.19|39.97|37.17|39.99|37.19|39.97|37.17|0
1652751480000|2022-05-17 01:38:00|39.95|37.15|39.97|37.17|39.99|37.19|39.95|37.15|0
1652751490000|2022-05-17 01:38:10|39.99|37.19|39.95|37.15|39.99|37.19|39.95|37.15|0
1652751500000|2022-05-17 01:38:20|40.03|37.23|39.95|37.15|40.03|37.23|39.95|37.15|0
1652751510000|2022-05-17 01:38:30|39.99|37.19|39.95|37.15|39.99|37.19|39.95|37.15|0
1652751540000|2022-05-17 01:39:00|39.99|37.19|40.03|37.23|40.03|37.23|39.95|37.15|0
1652751550000|2022-05-17 01:39:10|39.99|37.19|40.03|37.23|40.03|37.23|39.99|37.19|0
1652751560000|2022-05-17 01:39:20|39.99|37.19|39.99|37.19|39.99|37.19|39.99|37.19|0
1652751570000|2022-05-17 01:39:30|40.03|37.23|40.01|37.21|40.03|37.23|40.01|37.21|0
1652751580000|2022-05-17 01:39:40|39.99|37.19|39.99|37.19|39.99|37.19|39.94|37.14|0
1652751590000|2022-05-17 01:39:50|40.01|37.21|39.99|37.19|40.01|37.21|39.99|37.19|0
1652751600000|2022-05-17 01:40:00|39.86|37.06|39.86|37.06|39.86|37.06|39.86|37.06|0
1652751610000|2022-05-17 01:40:10|39.94|37.14|39.9|37.1|39.94|37.14|39.9|37.1|0
1652751620000|2022-05-17 01:40:20|39.86|37.06|39.77|36.97|39.86|37.06|39.77|36.97|0
1652751630000|2022-05-17 01:40:30|39.73|36.93|39.69|36.89|39.73|36.93|39.69|36.89|0
1652751640000|2022-05-17 01:40:40|39.73|36.93|39.73|36.93|39.73|36.93|39.73|36.93|0
1652751650000|2022-05-17 01:40:50|39.77|36.97|39.69|36.89|39.77|36.97|39.69|36.89|0
1652751660000|2022-05-17 01:41:00|39.65|36.85|39.61|36.81|39.65|36.85|39.61|36.81|0
1652751670000|2022-05-17 01:41:10|39.56|36.76|39.52|36.72|39.58|36.78|39.52|36.72|0
1652751680000|2022-05-17 01:41:20|39.48|36.68|39.52|36.72|39.52|36.72|39.48|36.68|0
1652751690000|2022-05-17 01:41:30|39.54|36.74|39.48|36.68|39.54|36.74|39.48|36.68|0
1652751700000|2022-05-17 01:41:40|39.52|36.72|39.52|36.72|39.52|36.72|39.52|36.72|0
1652751720000|2022-05-17 01:42:00|39.48|36.68|39.52|36.72|39.52|36.72|39.48|36.68|0
1652751730000|2022-05-17 01:42:10|39.56|36.76|39.56|36.76|39.56|36.76|39.52|36.72|0
1652751740000|2022-05-17 01:42:20|39.52|36.72|39.6|36.8|39.6|36.8|39.52|36.72|0
1652751750000|2022-05-17 01:42:30|39.52|36.72|39.48|36.68|39.52|36.72|39.48|36.68|0
1652751760000|2022-05-17 01:42:40|39.54|36.74|39.52|36.72|39.54|36.74|39.52|36.72|0
1652751770000|2022-05-17 01:42:50|39.5|36.7|39.44|36.64|39.5|36.7|39.39|36.59|0
1652751780000|2022-05-17 01:43:00|39.48|36.68|39.44|36.64|39.48|36.68|39.39|36.59|0
1652751790000|2022-05-17 01:43:10|39.41|36.61|39.39|36.59|39.44|36.64|39.39|36.59|0
1652751800000|2022-05-17 01:43:20|39.48|36.68|39.48|36.68|39.48|36.68|39.44|36.64|0
1652751810000|2022-05-17 01:43:30|39.44|36.64|39.41|36.61|39.44|36.64|39.41|36.61|0
1652751820000|2022-05-17 01:43:40|39.39|36.59|39.39|36.59|39.39|36.59|39.37|36.57|0
1652751830000|2022-05-17 01:43:50|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1652751840000|2022-05-17 01:44:00|39.41|36.61|39.52|36.72|39.52|36.72|39.41|36.61|0
1652751850000|2022-05-17 01:44:10|39.56|36.76|39.5|36.7|39.56|36.76|39.48|36.68|0
1652751860000|2022-05-17 01:44:20|39.52|36.72|39.52|36.72|39.52|36.72|39.48|36.68|0
1652751870000|2022-05-17 01:44:30|39.56|36.76|39.48|36.68|39.56|36.76|39.48|36.68|0
1652751880000|2022-05-17 01:44:40|39.46|36.66|39.48|36.68|39.48|36.68|39.46|36.66|0
1652751890000|2022-05-17 01:44:50|39.44|36.64|39.5|36.7|39.5|36.7|39.44|36.64|0
1652751900000|2022-05-17 01:45:00|39.56|36.76|39.65|36.85|39.65|36.85|39.56|36.76|0
1652751910000|2022-05-17 01:45:10|39.56|36.76|39.6|36.8|39.6|36.8|39.56|36.76|0
1652751920000|2022-05-17 01:45:20|39.67|36.87|39.6|36.8|39.67|36.87|39.6|36.8|0
1652751930000|2022-05-17 01:45:30|39.65|36.85|39.77|36.97|39.77|36.97|39.65|36.85|0
1652751940000|2022-05-17 01:45:40|39.82|37.02|39.75|36.95|39.82|37.02|39.75|36.95|0
1652751950000|2022-05-17 01:45:50|39.77|36.97|39.77|36.97|39.82|37.02|39.77|36.97|0
1652751960000|2022-05-17 01:46:00|39.73|36.93|39.75|36.95|39.75|36.95|39.69|36.89|0
1652751970000|2022-05-17 01:46:10|39.73|36.93|39.69|36.89|39.73|36.93|39.69|36.89|0
1652751980000|2022-05-17 01:46:20|39.67|36.87|39.69|36.89|39.69|36.89|39.67|36.87|0
1652751990000|2022-05-17 01:46:30|39.73|36.93|39.73|36.93|39.73|36.93|39.73|36.93|0
1652752000000|2022-05-17 01:46:40|39.77|36.97|39.75|36.95|39.77|36.97|39.73|36.93|0
1652752010000|2022-05-17 01:46:50|39.77|36.97|39.73|36.93|39.82|37.02|39.73|36.93|0
1652752020000|2022-05-17 01:47:00|39.77|36.97|39.77|36.97|39.77|36.97|39.77|36.97|0
1652752030000|2022-05-17 01:47:10|39.73|36.93|39.69|36.89|39.73|36.93|39.69|36.89|0
1652752040000|2022-05-17 01:47:20|39.67|36.87|39.73|36.93|39.73|36.93|39.67|36.87|0
1652752060000|2022-05-17 01:47:40|39.69|36.89|39.69|36.89|39.69|36.89|39.69|36.89|0
1652752070000|2022-05-17 01:47:50|39.65|36.85|39.69|36.89|39.69|36.89|39.65|36.85|0
1652752090000|2022-05-17 01:48:10|39.73|36.93|39.73|36.93|39.77|36.97|39.73|36.93|0
1652752110000|2022-05-17 01:48:30|39.79|36.99|39.81|37.01|39.81|37.01|39.79|36.99|0
1652752120000|2022-05-17 01:48:40|39.77|36.97|39.86|37.06|39.86|37.06|39.77|36.97|0
1652752130000|2022-05-17 01:48:50|39.81|37.01|39.88|37.08|39.88|37.08|39.81|37.01|0
1652752140000|2022-05-17 01:49:00|39.86|37.06|39.83|37.03|39.9|37.1|39.83|37.03|0
1652752150000|2022-05-17 01:49:10|39.86|37.06|39.86|37.06|39.9|37.1|39.86|37.06|0
1652752170000|2022-05-17 01:49:30|39.81|37.01|39.77|36.97|39.81|37.01|39.75|36.95|0
1652752180000|2022-05-17 01:49:40|39.81|37.01|39.86|37.06|39.86|37.06|39.81|37.01|0
1652752190000|2022-05-17 01:49:50|39.94|37.14|39.94|37.14|39.94|37.14|39.94|37.14|0
1652752200000|2022-05-17 01:50:00|39.96|37.16|39.92|37.12|39.96|37.16|39.88|37.08|0
1652752210000|2022-05-17 01:50:10|39.9|37.1|39.9|37.1|39.9|37.1|39.88|37.08|0
1652752220000|2022-05-17 01:50:20|39.86|37.06|39.86|37.06|39.86|37.06|39.83|37.03|0
1652752230000|2022-05-17 01:50:30|39.83|37.03|39.83|37.03|39.83|37.03|39.81|37.01|0
1652752240000|2022-05-17 01:50:40|39.81|37.01|39.81|37.01|39.81|37.01|39.81|37.01|0
1652752250000|2022-05-17 01:50:50|39.77|36.97|39.81|37.01|39.81|37.01|39.77|36.97|0
1652752260000|2022-05-17 01:51:00|39.86|37.06|39.83|37.03|39.86|37.06|39.83|37.03|0
1652752270000|2022-05-17 01:51:10|39.86|37.06|39.83|37.03|39.86|37.06|39.83|37.03|0
1652752280000|2022-05-17 01:51:20|39.86|37.06|39.9|37.1|39.9|37.1|39.86|37.06|0
1652752290000|2022-05-17 01:51:30|39.98|37.18|40.03|37.23|40.03|37.23|39.94|37.14|0
1652752300000|2022-05-17 01:51:40|40|37.2|40.03|37.23|40.03|37.23|40|37.2|0
1652752310000|2022-05-17 01:51:50|39.98|37.18|39.98|37.18|39.98|37.18|39.98|37.18|0
1652752320000|2022-05-17 01:52:00|40|37.2|39.98|37.18|40.03|37.23|39.98|37.18|0
1652752330000|2022-05-17 01:52:10|39.94|37.14|39.94|37.14|39.94|37.14|39.9|37.1|0
1652752340000|2022-05-17 01:52:20|39.9|37.1|39.9|37.1|39.9|37.1|39.88|37.08|0
1652752350000|2022-05-17 01:52:30|39.94|37.14|39.94|37.14|39.94|37.14|39.94|37.14|0
1652752360000|2022-05-17 01:52:40|39.9|37.1|39.86|37.06|39.9|37.1|39.86|37.06|0
1652752370000|2022-05-17 01:52:50|39.9|37.1|39.9|37.1|39.9|37.1|39.9|37.1|0
1652752380000|2022-05-17 01:53:00|39.98|37.18|39.92|37.12|39.98|37.18|39.92|37.12|0
1652752390000|2022-05-17 01:53:10|39.86|37.06|39.94|37.14|39.94|37.14|39.86|37.06|0
1652752400000|2022-05-17 01:53:20|39.92|37.12|39.94|37.14|39.94|37.14|39.9|37.1|0
1652752410000|2022-05-17 01:53:30|39.9|37.1|39.94|37.14|39.94|37.14|39.9|37.1|0
1652752420000|2022-05-17 01:53:40|39.9|37.1|39.9|37.1|39.9|37.1|39.9|37.1|0
1652752430000|2022-05-17 01:53:50|39.98|37.18|40.03|37.23|40.03|37.23|39.98|37.18|0
1652752440000|2022-05-17 01:54:00|39.98|37.18|40.03|37.23|40.03|37.23|39.98|37.18|0
1652752450000|2022-05-17 01:54:10|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1652752460000|2022-05-17 01:54:20|40.24|37.44|40.28|37.48|40.28|37.48|40.24|37.44|0
1652752470000|2022-05-17 01:54:30|40.24|37.44|40.24|37.44|40.24|37.44|40.24|37.44|0
1652752480000|2022-05-17 01:54:40|40.22|37.42|40.15|37.35|40.24|37.44|40.15|37.35|0
1652752490000|2022-05-17 01:54:50|40.13|37.33|40.15|37.35|40.15|37.35|40.11|37.31|0
1652752500000|2022-05-17 01:55:00|40.2|37.4|40.28|37.48|40.28|37.48|40.2|37.4|0
1652752510000|2022-05-17 01:55:10|40.3|37.5|40.28|37.48|40.3|37.5|40.28|37.48|0
1652752520000|2022-05-17 01:55:20|40.24|37.44|40.24|37.44|40.28|37.48|40.24|37.44|0
1652752530000|2022-05-17 01:55:30|40.2|37.4|40.15|37.35|40.2|37.4|40.15|37.35|0
1652752540000|2022-05-17 01:55:40|40.2|37.4|40.22|37.42|40.24|37.44|40.2|37.4|0
1652752550000|2022-05-17 01:55:50|40.24|37.44|40.2|37.4|40.24|37.44|40.2|37.4|0
1652752560000|2022-05-17 01:56:00|40.24|37.44|40.32|37.52|40.32|37.52|40.24|37.44|0
1652752570000|2022-05-17 01:56:10|40.37|37.57|40.2|37.4|40.37|37.57|40.2|37.4|0
1652752580000|2022-05-17 01:56:20|40.22|37.42|40.17|37.37|40.22|37.42|40.15|37.35|0
1652752590000|2022-05-17 01:56:30|40.15|37.35|40.09|37.29|40.15|37.35|40.07|37.27|0
1652752600000|2022-05-17 01:56:40|40.11|37.31|40.07|37.27|40.11|37.31|40.07|37.27|0
1652752610000|2022-05-17 01:56:50|40.11|37.31|40.07|37.27|40.11|37.31|40.07|37.27|0
1652752620000|2022-05-17 01:57:00|40.13|37.33|40.11|37.31|40.13|37.33|40.09|37.29|0
1652752640000|2022-05-17 01:57:20|40.15|37.35|40.15|37.35|40.17|37.37|40.15|37.35|0
1652752650000|2022-05-17 01:57:30|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1652752660000|2022-05-17 01:57:40|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1652752670000|2022-05-17 01:57:50|40.24|37.44|40.24|37.44|40.24|37.44|40.24|37.44|0
1652752680000|2022-05-17 01:58:00|40.26|37.46|40.26|37.46|40.26|37.46|40.24|37.44|0
1652752690000|2022-05-17 01:58:10|40.19|37.39|40.22|37.42|40.22|37.42|40.19|37.39|0
1652752700000|2022-05-17 01:58:20|40.19|37.39|40.11|37.31|40.19|37.39|40.07|37.27|0
1652752710000|2022-05-17 01:58:30|40.15|37.35|40.11|37.31|40.19|37.39|40.11|37.31|0
1652752720000|2022-05-17 01:58:40|40.15|37.35|40.17|37.37|40.17|37.37|40.15|37.35|0
1652752730000|2022-05-17 01:58:50|40.19|37.39|40.11|37.31|40.19|37.39|40.11|37.31|0
1652752740000|2022-05-17 01:59:00|40.15|37.35|40.19|37.39|40.19|37.39|40.15|37.35|0
1652752750000|2022-05-17 01:59:10|40.24|37.44|40.22|37.42|40.28|37.48|40.22|37.42|0
1652752760000|2022-05-17 01:59:20|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1652752770000|2022-05-17 01:59:30|40.15|37.35|40.19|37.39|40.19|37.39|40.15|37.35|0
1652752780000|2022-05-17 01:59:40|40.13|37.33|40.11|37.31|40.13|37.33|40.11|37.31|0
1652752790000|2022-05-17 01:59:50|40.15|37.35|40.15|37.35|40.15|37.35|40.11|37.31|0
1652752800000|2022-05-17 02:00:00|40.19|37.39|40.15|37.35|40.19|37.39|40.15|37.35|0
1652752810000|2022-05-17 02:00:10|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1652752820000|2022-05-17 02:00:20|40.15|37.35|40.15|37.35|40.17|37.37|40.15|37.35|0
1652752830000|2022-05-17 02:00:30|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1652752840000|2022-05-17 02:00:40|40.15|37.35|40.21|37.41|40.21|37.41|40.15|37.35|0
1652752850000|2022-05-17 02:00:50|40.19|37.39|40.15|37.35|40.19|37.39|40.15|37.35|0
1652752860000|2022-05-17 02:01:00|40.11|37.31|40.11|37.31|40.11|37.31|40.07|37.27|0
1652752870000|2022-05-17 02:01:10|40.15|37.35|40.11|37.31|40.15|37.35|40.11|37.31|0
1652752880000|2022-05-17 02:01:20|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1652752900000|2022-05-17 02:01:40|40.04|37.24|40.07|37.27|40.07|37.27|40.02|37.22|0
1652752910000|2022-05-17 02:01:50|40.02|37.22|39.98|37.18|40.02|37.22|39.98|37.18|0
1652752920000|2022-05-17 02:02:00|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1652752930000|2022-05-17 02:02:10|40|37.2|40.02|37.22|40.02|37.22|39.98|37.18|0
1652752940000|2022-05-17 02:02:20|40.07|37.27|40.02|37.22|40.07|37.27|40.02|37.22|0
1652752950000|2022-05-17 02:02:30|39.98|37.18|39.94|37.14|39.98|37.18|39.94|37.14|0
1652752970000|2022-05-17 02:02:50|39.96|37.16|39.98|37.18|39.98|37.18|39.96|37.16|0
1652752980000|2022-05-17 02:03:00|39.94|37.14|39.85|37.05|39.94|37.14|39.85|37.05|0
1652753000000|2022-05-17 02:03:20|39.77|36.97|39.79|36.99|39.79|36.99|39.77|36.97|0
1652753010000|2022-05-17 02:03:30|39.77|36.97|39.79|36.99|39.79|36.99|39.77|36.97|0
1652753020000|2022-05-17 02:03:40|39.77|36.97|39.85|37.05|39.85|37.05|39.77|36.97|0
1652753030000|2022-05-17 02:03:50|39.81|37.01|39.81|37.01|39.81|37.01|39.81|37.01|0
1652753040000|2022-05-17 02:04:00|39.79|36.99|39.85|37.05|39.85|37.05|39.79|36.99|0
1652753060000|2022-05-17 02:04:20|39.83|37.03|39.85|37.05|39.85|37.05|39.83|37.03|0
1652753070000|2022-05-17 02:04:30|39.87|37.07|39.94|37.14|39.94|37.14|39.87|37.07|0
1652753080000|2022-05-17 02:04:40|39.96|37.16|39.96|37.16|39.96|37.16|39.94|37.14|0
1652753090000|2022-05-17 02:04:50|39.94|37.14|39.94|37.14|39.96|37.16|39.94|37.14|0
1652753100000|2022-05-17 02:05:00|39.89|37.09|39.94|37.14|39.94|37.14|39.89|37.09|0
1652753110000|2022-05-17 02:05:10|39.98|37.18|39.98|37.18|39.98|37.18|39.98|37.18|0
1652753120000|2022-05-17 02:05:20|39.94|37.14|39.98|37.18|39.98|37.18|39.94|37.14|0
1652753130000|2022-05-17 02:05:30|39.96|37.16|39.96|37.16|39.96|37.16|39.94|37.14|0
1652753140000|2022-05-17 02:05:40|39.91|37.11|39.85|37.05|39.91|37.11|39.85|37.05|0
1652753150000|2022-05-17 02:05:50|39.87|37.07|39.85|37.05|39.87|37.07|39.85|37.05|0
1652753160000|2022-05-17 02:06:00|39.87|37.07|39.98|37.18|39.98|37.18|39.87|37.07|0
1652753170000|2022-05-17 02:06:10|40.02|37.22|40|37.2|40.02|37.22|39.98|37.18|0
1652753180000|2022-05-17 02:06:20|40.02|37.22|40.04|37.24|40.06|37.26|40.02|37.22|0
1652753190000|2022-05-17 02:06:30|40.02|37.22|40.06|37.26|40.06|37.26|40.02|37.22|0
1652753200000|2022-05-17 02:06:40|40.02|37.22|40.02|37.22|40.06|37.26|40.02|37.22|0
1652753210000|2022-05-17 02:06:50|39.98|37.18|39.98|37.18|39.98|37.18|39.98|37.18|0
1652753220000|2022-05-17 02:07:00|39.94|37.14|39.94|37.14|39.94|37.14|39.94|37.14|0
1652753230000|2022-05-17 02:07:10|39.89|37.09|39.89|37.09|39.89|37.09|39.89|37.09|0
1652753240000|2022-05-17 02:07:20|39.91|37.11|39.91|37.11|39.94|37.14|39.91|37.11|0
1652753250000|2022-05-17 02:07:30|39.89|37.09|39.94|37.14|39.94|37.14|39.89|37.09|0
1652753260000|2022-05-17 02:07:40|39.89|37.09|39.89|37.09|39.89|37.09|39.89|37.09|0
1652753270000|2022-05-17 02:07:50|39.91|37.11|39.89|37.09|39.91|37.11|39.89|37.09|0
1652753280000|2022-05-17 02:08:00|39.85|37.05|39.85|37.05|39.85|37.05|39.83|37.03|0
1652753290000|2022-05-17 02:08:10|39.89|37.09|39.85|37.05|39.89|37.09|39.85|37.05|0
1652753300000|2022-05-17 02:08:20|39.87|37.07|39.85|37.05|39.89|37.09|39.85|37.05|0
1652753310000|2022-05-17 02:08:30|39.87|37.07|39.87|37.07|39.89|37.09|39.85|37.05|0
1652753320000|2022-05-17 02:08:40|39.85|37.05|39.85|37.05|39.85|37.05|39.83|37.03|0
1652753340000|2022-05-17 02:09:00|39.89|37.09|39.85|37.05|39.89|37.09|39.85|37.05|0
1652753350000|2022-05-17 02:09:10|39.89|37.09|39.77|36.97|39.94|37.14|39.77|36.97|0
1652753360000|2022-05-17 02:09:20|39.81|37.01|39.81|37.01|39.81|37.01|39.81|37.01|0
1652753370000|2022-05-17 02:09:30|39.85|37.05|39.91|37.11|39.91|37.11|39.85|37.05|0
1652753380000|2022-05-17 02:09:40|39.89|37.09|39.85|37.05|39.91|37.11|39.85|37.05|0
1652753390000|2022-05-17 02:09:50|39.89|37.09|39.89|37.09|39.89|37.09|39.89|37.09|0
1652753400000|2022-05-17 02:10:00|39.91|37.11|39.89|37.09|39.91|37.11|39.89|37.09|0
1652753410000|2022-05-17 02:10:10|39.87|37.07|39.87|37.07|39.87|37.07|39.85|37.05|0
1652753420000|2022-05-17 02:10:20|39.85|37.05|39.85|37.05|39.85|37.05|39.85|37.05|0
1652753440000|2022-05-17 02:10:40|39.89|37.09|39.89|37.09|39.89|37.09|39.89|37.09|0
1652753460000|2022-05-17 02:11:00|39.93|37.13|39.93|37.13|39.93|37.13|39.93|37.13|0
1652753470000|2022-05-17 02:11:10|39.98|37.18|39.98|37.18|39.98|37.18|39.93|37.13|0
1652753480000|2022-05-17 02:11:20|39.96|37.16|39.89|37.09|39.96|37.16|39.89|37.09|0
1652753490000|2022-05-17 02:11:30|39.87|37.07|39.87|37.07|39.87|37.07|39.87|37.07|0
1652753500000|2022-05-17 02:11:40|39.89|37.09|39.89|37.09|39.89|37.09|39.87|37.07|0
1652753510000|2022-05-17 02:11:50|39.87|37.07|39.89|37.09|39.89|37.09|39.85|37.05|0
1652753520000|2022-05-17 02:12:00|39.87|37.07|39.89|37.09|39.89|37.09|39.85|37.05|0
1652753530000|2022-05-17 02:12:10|39.85|37.05|39.85|37.05|39.85|37.05|39.85|37.05|0
1652753550000|2022-05-17 02:12:30|39.89|37.09|39.89|37.09|39.89|37.09|39.89|37.09|0
1652753580000|2022-05-17 02:13:00|39.85|37.05|39.87|37.07|39.87|37.07|39.85|37.05|0
1652753590000|2022-05-17 02:13:10|39.89|37.09|39.85|37.05|39.89|37.09|39.85|37.05|0
1652753600000|2022-05-17 02:13:20|39.87|37.07|39.85|37.05|39.87|37.07|39.85|37.05|0
1652753610000|2022-05-17 02:13:30|39.87|37.07|39.89|37.09|39.89|37.09|39.87|37.07|0
1652753630000|2022-05-17 02:13:50|39.87|37.07|39.85|37.05|39.87|37.07|39.85|37.05|0
1652753640000|2022-05-17 02:14:00|39.83|37.03|39.81|37.01|39.83|37.03|39.81|37.01|0
1652753660000|2022-05-17 02:14:20|39.76|36.96|39.72|36.92|39.76|36.96|39.72|36.92|0
1652753670000|2022-05-17 02:14:30|39.74|36.94|39.68|36.88|39.74|36.94|39.68|36.88|0
1652753680000|2022-05-17 02:14:40|39.72|36.92|39.7|36.9|39.72|36.92|39.7|36.9|0
1652753690000|2022-05-17 02:14:50|39.72|36.92|39.76|36.96|39.76|36.96|39.68|36.88|0
1652753700000|2022-05-17 02:15:00|39.68|36.88|39.72|36.92|39.74|36.94|39.68|36.88|0
1652753710000|2022-05-17 02:15:10|39.7|36.9|39.68|36.88|39.72|36.92|39.68|36.88|0
1652753740000|2022-05-17 02:15:40|39.72|36.92|39.7|36.9|39.72|36.92|39.7|36.9|0
1652753750000|2022-05-17 02:15:50|39.68|36.88|39.68|36.88|39.68|36.88|39.68|36.88|0
1652753760000|2022-05-17 02:16:00|39.64|36.84|39.38|36.58|39.68|36.88|39.38|36.58|0
1652753770000|2022-05-17 02:16:10|39.47|36.67|39.51|36.71|39.51|36.71|39.47|36.67|0
1652753780000|2022-05-17 02:16:20|39.55|36.75|39.55|36.75|39.55|36.75|39.55|36.75|0
1652753800000|2022-05-17 02:16:40|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1652753810000|2022-05-17 02:16:50|39.49|36.69|39.55|36.75|39.55|36.75|39.47|36.67|0
1652753820000|2022-05-17 02:17:00|39.51|36.71|39.55|36.75|39.55|36.75|39.51|36.71|0
1652753830000|2022-05-17 02:17:10|39.53|36.73|39.55|36.75|39.55|36.75|39.53|36.73|0
1652753840000|2022-05-17 02:17:20|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1652753850000|2022-05-17 02:17:30|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1652753860000|2022-05-17 02:17:40|39.59|36.79|39.49|36.69|39.59|36.79|39.49|36.69|0
1652753870000|2022-05-17 02:17:50|39.51|36.71|39.49|36.69|39.55|36.75|39.49|36.69|0
1652753880000|2022-05-17 02:18:00|39.51|36.71|39.51|36.71|39.51|36.71|39.47|36.67|0
1652753890000|2022-05-17 02:18:10|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1652753900000|2022-05-17 02:18:20|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1652753910000|2022-05-17 02:18:30|39.47|36.67|39.42|36.62|39.47|36.67|39.42|36.62|0
1652753920000|2022-05-17 02:18:40|39.38|36.58|39.3|36.5|39.38|36.58|39.3|36.5|0
1652753930000|2022-05-17 02:18:50|39.26|36.46|39.3|36.5|39.3|36.5|39.26|36.46|0
1652753940000|2022-05-17 02:19:00|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1652753970000|2022-05-17 02:19:30|39.26|36.46|39.26|36.46|39.3|36.5|39.26|36.46|0
1652753980000|2022-05-17 02:19:40|39.3|36.5|39.3|36.5|39.3|36.5|39.3|36.5|0
1652753990000|2022-05-17 02:19:50|39.21|36.41|39.26|36.46|39.26|36.46|39.21|36.41|0
1652754000000|2022-05-17 02:20:00|39.21|36.41|39.21|36.41|39.21|36.41|39.19|36.39|0
1652754020000|2022-05-17 02:20:20|39.23|36.43|39.21|36.41|39.23|36.43|39.21|36.41|0
1652754030000|2022-05-17 02:20:30|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1652754050000|2022-05-17 02:20:50|39.28|36.48|39.3|36.5|39.3|36.5|39.28|36.48|0
1652754070000|2022-05-17 02:21:10|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1652754080000|2022-05-17 02:21:20|39.23|36.43|39.21|36.41|39.23|36.43|39.17|36.37|0
1652754090000|2022-05-17 02:21:30|39.19|36.39|39.17|36.37|39.21|36.41|39.17|36.37|0
1652754100000|2022-05-17 02:21:40|39.09|36.29|39.13|36.33|39.13|36.33|39.09|36.29|0
1652754110000|2022-05-17 02:21:50|39.17|36.37|39.17|36.37|39.17|36.37|39.17|36.37|0
1652754120000|2022-05-17 02:22:00|39.15|36.35|39.17|36.37|39.19|36.39|39.15|36.35|0
1652754130000|2022-05-17 02:22:10|39.09|36.29|39.09|36.29|39.09|36.29|39.09|36.29|0
1652754140000|2022-05-17 02:22:20|39.05|36.25|38.92|36.12|39.05|36.25|38.92|36.12|0
1652754150000|2022-05-17 02:22:30|38.88|36.08|38.96|36.16|38.96|36.16|38.88|36.08|0
1652754160000|2022-05-17 02:22:40|39|36.2|38.92|36.12|39|36.2|38.92|36.12|0
1652754170000|2022-05-17 02:22:50|38.88|36.08|38.88|36.08|38.88|36.08|38.88|36.08|0
1652754180000|2022-05-17 02:23:00|38.92|36.12|38.88|36.08|38.92|36.12|38.88|36.08|0
1652754200000|2022-05-17 02:23:20|38.84|36.04|38.84|36.04|38.88|36.08|38.84|36.04|0
1652754210000|2022-05-17 02:23:30|38.86|36.06|38.84|36.04|38.86|36.06|38.84|36.04|0
1652754220000|2022-05-17 02:23:40|38.8|36|38.88|36.08|38.88|36.08|38.8|36|0
1652754230000|2022-05-17 02:23:50|38.84|36.04|38.79|35.99|38.84|36.04|38.79|35.99|0
1652754250000|2022-05-17 02:24:10|38.84|36.04|38.86|36.06|38.86|36.06|38.84|36.04|0
1652754260000|2022-05-17 02:24:20|38.88|36.08|38.84|36.04|38.88|36.08|38.84|36.04|0
1652754270000|2022-05-17 02:24:30|38.86|36.06|38.88|36.08|38.88|36.08|38.84|36.04|0
1652754280000|2022-05-17 02:24:40|38.84|36.04|38.88|36.08|38.88|36.08|38.84|36.04|0
1652754290000|2022-05-17 02:24:50|38.84|36.04|38.84|36.04|38.84|36.04|38.84|36.04|0
1652754300000|2022-05-17 02:25:00|38.88|36.08|38.88|36.08|38.88|36.08|38.88|36.08|0
1652754310000|2022-05-17 02:25:10|38.84|36.04|38.88|36.08|38.88|36.08|38.84|36.04|0
1652754340000|2022-05-17 02:25:40|38.84|36.04|38.88|36.08|38.88|36.08|38.84|36.04|0
1652754360000|2022-05-17 02:26:00|38.84|36.04|38.88|36.08|38.88|36.08|38.84|36.04|0
1652754370000|2022-05-17 02:26:10|38.84|36.04|38.88|36.08|38.88|36.08|38.79|35.99|0
1652754380000|2022-05-17 02:26:20|38.84|36.04|38.88|36.08|38.88|36.08|38.84|36.04|0
1652754420000|2022-05-17 02:27:00|38.92|36.12|38.92|36.12|38.92|36.12|38.9|36.1|0
1652754450000|2022-05-17 02:27:30|38.9|36.1|39|36.2|39|36.2|38.9|36.1|0
1652754460000|2022-05-17 02:27:40|38.98|36.18|38.96|36.16|38.98|36.18|38.96|36.16|0
1652754470000|2022-05-17 02:27:50|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1652754480000|2022-05-17 02:28:00|38.96|36.16|38.98|36.18|38.98|36.18|38.96|36.16|0
1652754490000|2022-05-17 02:28:10|39|36.2|39|36.2|39|36.2|39|36.2|0
1652754500000|2022-05-17 02:28:20|38.96|36.16|39|36.2|39|36.2|38.96|36.16|0
1652754510000|2022-05-17 02:28:30|38.98|36.18|38.96|36.16|38.98|36.18|38.96|36.16|0
1652754520000|2022-05-17 02:28:40|38.98|36.18|38.88|36.08|38.98|36.18|38.88|36.08|0
1652754530000|2022-05-17 02:28:50|38.86|36.06|38.84|36.04|38.88|36.08|38.84|36.04|0
1652754540000|2022-05-17 02:29:00|38.79|35.99|38.79|35.99|38.79|35.99|38.79|35.99|0
1652754550000|2022-05-17 02:29:10|38.83|36.03|38.79|35.99|38.83|36.03|38.79|35.99|0
1652754570000|2022-05-17 02:29:30|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1652754580000|2022-05-17 02:29:40|38.65|35.85|38.59|35.79|38.65|35.85|38.59|35.79|0
1652754590000|2022-05-17 02:29:50|38.54|35.74|38.69|35.89|38.69|35.89|38.54|35.74|0
1652754600000|2022-05-17 02:30:00|38.73|35.93|38.79|35.99|38.79|35.99|38.73|35.93|0
1652754610000|2022-05-17 02:30:10|38.77|35.97|38.71|35.91|38.77|35.97|38.71|35.91|0
1652754620000|2022-05-17 02:30:20|38.69|35.89|38.67|35.87|38.69|35.89|38.67|35.87|0
1652754630000|2022-05-17 02:30:30|38.65|35.85|38.75|35.95|38.75|35.95|38.65|35.85|0
1652754640000|2022-05-17 02:30:40|38.71|35.91|38.71|35.91|38.71|35.91|38.71|35.91|0
1652754650000|2022-05-17 02:30:50|38.75|35.95|38.75|35.95|38.75|35.95|38.75|35.95|0
1652754660000|2022-05-17 02:31:00|38.71|35.91|38.79|35.99|38.79|35.99|38.71|35.91|0
1652754670000|2022-05-17 02:31:10|38.75|35.95|38.77|35.97|38.77|35.97|38.75|35.95|0
1652754680000|2022-05-17 02:31:20|38.79|35.99|38.75|35.95|38.79|35.99|38.75|35.95|0
1652754690000|2022-05-17 02:31:30|38.79|35.99|38.79|35.99|38.79|35.99|38.79|35.99|0
1652754700000|2022-05-17 02:31:40|38.75|35.95|38.75|35.95|38.79|35.99|38.75|35.95|0
1652754710000|2022-05-17 02:31:50|38.73|35.93|38.73|35.93|38.73|35.93|38.73|35.93|0
1652754720000|2022-05-17 02:32:00|38.75|35.95|38.79|35.99|38.79|35.99|38.75|35.95|0
1652754730000|2022-05-17 02:32:10|38.75|35.95|38.79|35.99|38.79|35.99|38.75|35.95|0
1652754740000|2022-05-17 02:32:20|38.83|36.03|38.75|35.95|38.83|36.03|38.75|35.95|0
1652754750000|2022-05-17 02:32:30|38.77|35.97|38.75|35.95|38.77|35.97|38.75|35.95|0
1652754760000|2022-05-17 02:32:40|38.79|35.99|38.79|35.99|38.79|35.99|38.79|35.99|0
1652754770000|2022-05-17 02:32:50|38.75|35.95|38.67|35.87|38.75|35.95|38.67|35.87|0
1652754780000|2022-05-17 02:33:00|38.69|35.89|38.71|35.91|38.71|35.91|38.67|35.87|0
1652754790000|2022-05-17 02:33:10|38.69|35.89|38.67|35.87|38.69|35.89|38.67|35.87|0
1652754800000|2022-05-17 02:33:20|38.63|35.83|38.58|35.78|38.63|35.83|38.54|35.74|0
1652754810000|2022-05-17 02:33:30|38.52|35.72|38.5|35.7|38.52|35.72|38.5|35.7|0
1652754820000|2022-05-17 02:33:40|38.54|35.74|38.56|35.76|38.56|35.76|38.54|35.74|0
1652754830000|2022-05-17 02:33:50|38.58|35.78|38.5|35.7|38.58|35.78|38.5|35.7|0
1652754850000|2022-05-17 02:34:10|38.46|35.66|38.5|35.7|38.5|35.7|38.46|35.66|0
1652754860000|2022-05-17 02:34:20|38.54|35.74|38.52|35.72|38.54|35.74|38.5|35.7|0
1652754870000|2022-05-17 02:34:30|38.58|35.78|38.58|35.78|38.63|35.83|38.58|35.78|0
1652754880000|2022-05-17 02:34:40|38.6|35.8|38.63|35.83|38.63|35.83|38.6|35.8|0
1652754890000|2022-05-17 02:34:50|38.58|35.78|38.58|35.78|38.58|35.78|38.58|35.78|0
1652754900000|2022-05-17 02:35:00|38.63|35.83|38.69|35.89|38.69|35.89|38.63|35.83|0
1652754910000|2022-05-17 02:35:10|38.65|35.85|38.63|35.83|38.65|35.85|38.58|35.78|0
1652754920000|2022-05-17 02:35:20|38.65|35.85|38.67|35.87|38.67|35.87|38.65|35.85|0
1652754930000|2022-05-17 02:35:30|38.69|35.89|38.71|35.91|38.71|35.91|38.67|35.87|0
1652754950000|2022-05-17 02:35:50|38.67|35.87|38.71|35.91|38.71|35.91|38.67|35.87|0
1652754960000|2022-05-17 02:36:00|38.67|35.87|38.71|35.91|38.71|35.91|38.67|35.87|0
1652754980000|2022-05-17 02:36:20|38.67|35.87|38.67|35.87|38.67|35.87|38.67|35.87|0
1652754990000|2022-05-17 02:36:30|38.62|35.82|38.64|35.84|38.67|35.87|38.62|35.82|0
1652755000000|2022-05-17 02:36:40|38.67|35.87|38.62|35.82|38.67|35.87|38.62|35.82|0
1652755010000|2022-05-17 02:36:50|38.58|35.78|38.54|35.74|38.58|35.78|38.54|35.74|0
1652755020000|2022-05-17 02:37:00|38.5|35.7|38.58|35.78|38.58|35.78|38.5|35.7|0
1652755030000|2022-05-17 02:37:10|38.56|35.76|38.5|35.7|38.56|35.76|38.5|35.7|0
1652755040000|2022-05-17 02:37:20|38.54|35.74|38.54|35.74|38.54|35.74|38.54|35.74|0
1652755050000|2022-05-17 02:37:30|38.56|35.76|38.54|35.74|38.56|35.76|38.54|35.74|0
1652755060000|2022-05-17 02:37:40|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1652755080000|2022-05-17 02:38:00|38.54|35.74|38.54|35.74|38.54|35.74|38.54|35.74|0
1652755090000|2022-05-17 02:38:10|38.56|35.76|38.62|35.82|38.62|35.82|38.56|35.76|0
1652755100000|2022-05-17 02:38:20|38.64|35.84|38.67|35.87|38.67|35.87|38.64|35.84|0
1652755110000|2022-05-17 02:38:30|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1652755120000|2022-05-17 02:38:40|38.6|35.8|38.62|35.82|38.62|35.82|38.6|35.8|0
1652755160000|2022-05-17 02:39:20|38.64|35.84|38.67|35.87|38.67|35.87|38.64|35.84|0
1652755170000|2022-05-17 02:39:30|38.73|35.93|38.75|35.95|38.75|35.95|38.73|35.93|0
1652755180000|2022-05-17 02:39:40|38.73|35.93|38.71|35.91|38.73|35.93|38.71|35.91|0
1652755190000|2022-05-17 02:39:50|38.69|35.89|38.67|35.87|38.69|35.89|38.64|35.84|0
1652755200000|2022-05-17 02:40:00|38.62|35.82|38.67|35.87|38.67|35.87|38.62|35.82|0
1652755210000|2022-05-17 02:40:10|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1652755220000|2022-05-17 02:40:20|38.64|35.84|38.64|35.84|38.64|35.84|38.62|35.82|0
1652755230000|2022-05-17 02:40:30|38.58|35.78|38.62|35.82|38.62|35.82|38.58|35.78|0
1652755240000|2022-05-17 02:40:40|38.67|35.87|38.71|35.91|38.71|35.91|38.67|35.87|0
1652755250000|2022-05-17 02:40:50|38.73|35.93|38.67|35.87|38.73|35.93|38.67|35.87|0
1652755260000|2022-05-17 02:41:00|38.71|35.91|38.71|35.91|38.71|35.91|38.71|35.91|0
1652755270000|2022-05-17 02:41:10|38.66|35.86|38.71|35.91|38.71|35.91|38.66|35.86|0
1652755280000|2022-05-17 02:41:20|38.66|35.86|38.68|35.88|38.68|35.88|38.66|35.86|0
1652755290000|2022-05-17 02:41:30|38.71|35.91|38.71|35.91|38.71|35.91|38.71|35.91|0
1652755300000|2022-05-17 02:41:40|38.66|35.86|38.68|35.88|38.68|35.88|38.66|35.86|0
1652755310000|2022-05-17 02:41:50|38.71|35.91|38.71|35.91|38.71|35.91|38.66|35.86|0
1652755320000|2022-05-17 02:42:00|38.66|35.86|38.66|35.86|38.66|35.86|38.66|35.86|0
1652755330000|2022-05-17 02:42:10|38.68|35.88|38.66|35.86|38.68|35.88|38.66|35.86|0
1652755340000|2022-05-17 02:42:20|38.71|35.91|38.75|35.95|38.75|35.95|38.71|35.91|0
1652755350000|2022-05-17 02:42:30|38.87|36.07|38.83|36.03|38.87|36.07|38.83|36.03|0
1652755360000|2022-05-17 02:42:40|38.85|36.05|38.83|36.03|38.85|36.05|38.83|36.03|0
1652755380000|2022-05-17 02:43:00|38.79|35.99|38.75|35.95|38.81|36.01|38.75|35.95|0
1652755390000|2022-05-17 02:43:10|38.71|35.91|38.75|35.95|38.75|35.95|38.71|35.91|0
1652755400000|2022-05-17 02:43:20|38.79|35.99|38.81|36.01|38.83|36.03|38.79|35.99|0
1652755410000|2022-05-17 02:43:30|38.83|36.03|38.83|36.03|38.83|36.03|38.83|36.03|0
1652755420000|2022-05-17 02:43:40|38.79|35.99|38.77|35.97|38.79|35.99|38.77|35.97|0
1652755430000|2022-05-17 02:43:50|38.75|35.95|38.77|35.97|38.77|35.97|38.75|35.95|0
1652755440000|2022-05-17 02:44:00|38.79|35.99|38.83|36.03|38.85|36.05|38.79|35.99|0
1652755450000|2022-05-17 02:44:10|38.87|36.07|38.87|36.07|38.87|36.07|38.87|36.07|0
1652755460000|2022-05-17 02:44:20|38.91|36.11|38.96|36.16|38.96|36.16|38.91|36.11|0
1652755470000|2022-05-17 02:44:30|38.93|36.13|38.96|36.16|38.96|36.16|38.93|36.13|0
1652755480000|2022-05-17 02:44:40|39|36.2|38.91|36.11|39|36.2|38.91|36.11|0
1652755490000|2022-05-17 02:44:50|38.93|36.13|38.91|36.11|38.93|36.13|38.91|36.11|0
1652755500000|2022-05-17 02:45:00|38.89|36.09|38.93|36.13|38.93|36.13|38.89|36.09|0
1652755510000|2022-05-17 02:45:10|38.95|36.15|38.87|36.07|38.95|36.15|38.87|36.07|0
1652755520000|2022-05-17 02:45:20|38.85|36.05|38.83|36.03|38.85|36.05|38.83|36.03|0
1652755530000|2022-05-17 02:45:30|38.85|36.05|38.81|36.01|38.85|36.05|38.79|35.99|0
1652755540000|2022-05-17 02:45:40|38.79|35.99|38.66|35.86|38.79|35.99|38.66|35.86|0
1652755550000|2022-05-17 02:45:50|38.7|35.9|38.75|35.95|38.75|35.95|38.66|35.86|0
1652755560000|2022-05-17 02:46:00|38.79|35.99|38.75|35.95|38.79|35.99|38.75|35.95|0
1652755570000|2022-05-17 02:46:10|38.7|35.9|38.7|35.9|38.72|35.92|38.7|35.9|0
1652755580000|2022-05-17 02:46:20|38.75|35.95|38.75|35.95|38.75|35.95|38.75|35.95|0
1652755590000|2022-05-17 02:46:30|38.79|35.99|38.95|36.15|38.95|36.15|38.79|35.99|0
1652755600000|2022-05-17 02:46:40|38.91|36.11|39|36.2|39|36.2|38.91|36.11|0
1652755610000|2022-05-17 02:46:50|38.95|36.15|38.91|36.11|38.95|36.15|38.91|36.11|0
1652755620000|2022-05-17 02:47:00|38.89|36.09|38.87|36.07|38.89|36.09|38.87|36.07|0
1652755630000|2022-05-17 02:47:10|38.83|36.03|38.83|36.03|38.83|36.03|38.81|36.01|0
1652755640000|2022-05-17 02:47:20|38.87|36.07|38.85|36.05|38.87|36.07|38.85|36.05|0
1652755650000|2022-05-17 02:47:30|38.87|36.07|38.87|36.07|38.87|36.07|38.87|36.07|0
1652755670000|2022-05-17 02:47:50|38.85|36.05|38.83|36.03|38.85|36.05|38.83|36.03|0
1652755680000|2022-05-17 02:48:00|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1652755690000|2022-05-17 02:48:10|38.87|36.07|38.91|36.11|38.91|36.11|38.85|36.05|0
1652755700000|2022-05-17 02:48:20|38.87|36.07|38.85|36.05|38.87|36.07|38.85|36.05|0
1652755710000|2022-05-17 02:48:30|38.83|36.03|38.77|35.97|38.83|36.03|38.77|35.97|0
1652755720000|2022-05-17 02:48:40|38.75|35.95|38.77|35.97|38.77|35.97|38.75|35.95|0
1652755730000|2022-05-17 02:48:50|38.83|36.03|38.83|36.03|38.83|36.03|38.83|36.03|0
1652755740000|2022-05-17 02:49:00|38.85|36.05|38.87|36.07|38.87|36.07|38.85|36.05|0
1652755750000|2022-05-17 02:49:10|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1652755820000|2022-05-17 02:50:20|38.87|36.07|38.83|36.03|38.87|36.07|38.83|36.03|0
1652755830000|2022-05-17 02:50:30|38.85|36.05|38.83|36.03|38.85|36.05|38.83|36.03|0
1652755840000|2022-05-17 02:50:40|38.85|36.05|38.85|36.05|38.85|36.05|38.83|36.03|0
1652755850000|2022-05-17 02:50:50|38.83|36.03|38.83|36.03|38.83|36.03|38.83|36.03|0
1652755860000|2022-05-17 02:51:00|38.81|36.01|38.81|36.01|38.83|36.03|38.81|36.01|0
1652755870000|2022-05-17 02:51:10|38.83|36.03|38.79|35.99|38.83|36.03|38.79|35.99|0
1652755880000|2022-05-17 02:51:20|38.74|35.94|38.7|35.9|38.74|35.94|38.7|35.9|0
1652755890000|2022-05-17 02:51:30|38.66|35.86|38.62|35.82|38.66|35.86|38.6|35.8|0
1652755900000|2022-05-17 02:51:40|38.58|35.78|38.58|35.78|38.62|35.82|38.58|35.78|0
1652755910000|2022-05-17 02:51:50|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1652755920000|2022-05-17 02:52:00|38.66|35.86|38.64|35.84|38.66|35.86|38.64|35.84|0
1652755930000|2022-05-17 02:52:10|38.62|35.82|38.37|35.57|38.62|35.82|38.37|35.57|0
1652755940000|2022-05-17 02:52:20|38.45|35.65|38.45|35.65|38.45|35.65|38.45|35.65|0
1652755950000|2022-05-17 02:52:30|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1652755960000|2022-05-17 02:52:40|38.37|35.57|38.33|35.53|38.37|35.57|38.33|35.53|0
1652755970000|2022-05-17 02:52:50|38.29|35.49|38.41|35.61|38.41|35.61|38.29|35.49|0
1652755980000|2022-05-17 02:53:00|38.5|35.7|38.54|35.74|38.54|35.74|38.5|35.7|0
1652755990000|2022-05-17 02:53:10|38.5|35.7|38.43|35.63|38.5|35.7|38.43|35.63|0
1652756000000|2022-05-17 02:53:20|38.41|35.61|38.33|35.53|38.41|35.61|38.33|35.53|0
1652756010000|2022-05-17 02:53:30|38.35|35.55|38.37|35.57|38.37|35.57|38.33|35.53|0
1652756020000|2022-05-17 02:53:40|38.33|35.53|38.37|35.57|38.37|35.57|38.33|35.53|0
1652756040000|2022-05-17 02:54:00|38.41|35.61|38.41|35.61|38.45|35.65|38.41|35.61|0
1652756060000|2022-05-17 02:54:20|38.37|35.57|38.37|35.57|38.37|35.57|38.37|35.57|0
1652756070000|2022-05-17 02:54:30|38.39|35.59|38.41|35.61|38.41|35.61|38.39|35.59|0
1652756080000|2022-05-17 02:54:40|38.45|35.65|38.41|35.61|38.45|35.65|38.41|35.61|0
1652756090000|2022-05-17 02:54:50|38.33|35.53|38.33|35.53|38.35|35.55|38.33|35.53|0
1652756100000|2022-05-17 02:55:00|38.37|35.57|38.35|35.55|38.37|35.57|38.35|35.55|0
1652756110000|2022-05-17 02:55:10|38.37|35.57|38.37|35.57|38.37|35.57|38.33|35.53|0
1652756120000|2022-05-17 02:55:20|38.33|35.53|38.33|35.53|38.33|35.53|38.33|35.53|0
1652756130000|2022-05-17 02:55:30|38.35|35.55|38.45|35.65|38.45|35.65|38.35|35.55|0
1652756140000|2022-05-17 02:55:40|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1652756150000|2022-05-17 02:55:50|38.45|35.65|38.45|35.65|38.49|35.69|38.45|35.65|0
1652756160000|2022-05-17 02:56:00|38.47|35.67|38.49|35.69|38.49|35.69|38.45|35.65|0
1652756170000|2022-05-17 02:56:10|38.47|35.67|38.45|35.65|38.49|35.69|38.45|35.65|0
1652756180000|2022-05-17 02:56:20|38.49|35.69|38.45|35.65|38.49|35.69|38.45|35.65|0
1652756190000|2022-05-17 02:56:30|38.49|35.69|38.49|35.69|38.54|35.74|38.49|35.69|0
1652756200000|2022-05-17 02:56:40|38.47|35.67|38.45|35.65|38.47|35.67|38.45|35.65|0
1652756210000|2022-05-17 02:56:50|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1652756220000|2022-05-17 02:57:00|38.45|35.65|38.45|35.65|38.45|35.65|38.41|35.61|0
1652756230000|2022-05-17 02:57:10|38.47|35.67|38.49|35.69|38.49|35.69|38.47|35.67|0
1652756240000|2022-05-17 02:57:20|38.45|35.65|38.45|35.65|38.47|35.67|38.45|35.65|0
1652756250000|2022-05-17 02:57:30|38.43|35.63|38.45|35.65|38.45|35.65|38.43|35.63|0
1652756260000|2022-05-17 02:57:40|38.43|35.63|38.45|35.65|38.45|35.65|38.41|35.61|0
1652756270000|2022-05-17 02:57:50|38.41|35.61|38.43|35.63|38.45|35.65|38.41|35.61|0
1652756280000|2022-05-17 02:58:00|38.45|35.65|38.41|35.61|38.45|35.65|38.41|35.61|0
1652756290000|2022-05-17 02:58:10|38.43|35.63|38.41|35.61|38.43|35.63|38.41|35.61|0
1652756300000|2022-05-17 02:58:20|38.45|35.65|38.45|35.65|38.45|35.65|38.45|35.65|0
1652756310000|2022-05-17 02:58:30|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1652756320000|2022-05-17 02:58:40|38.54|35.74|38.54|35.74|38.54|35.74|38.49|35.69|0
1652756330000|2022-05-17 02:58:50|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1652756340000|2022-05-17 02:59:00|38.47|35.67|38.45|35.65|38.47|35.67|38.45|35.65|0
1652756350000|2022-05-17 02:59:10|38.41|35.61|38.45|35.65|38.45|35.65|38.41|35.61|0
1652756360000|2022-05-17 02:59:20|38.49|35.69|38.45|35.65|38.49|35.69|38.45|35.65|0
1652756370000|2022-05-17 02:59:30|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1652756380000|2022-05-17 02:59:40|38.53|35.73|38.51|35.71|38.53|35.73|38.51|35.71|0
1652756390000|2022-05-17 02:59:50|38.53|35.73|38.58|35.78|38.58|35.78|38.53|35.73|0
1652756400000|2022-05-17 03:00:00|38.66|35.86|38.66|35.86|38.7|35.9|38.66|35.86|0
1652756410000|2022-05-17 03:00:10|38.7|35.9|38.66|35.86|38.7|35.9|38.66|35.86|0
1652756420000|2022-05-17 03:00:20|38.7|35.9|38.7|35.9|38.7|35.9|38.7|35.9|0
1652756440000|2022-05-17 03:00:40|38.66|35.86|38.7|35.9|38.7|35.9|38.62|35.82|0
1652756460000|2022-05-17 03:01:00|38.74|35.94|38.78|35.98|38.78|35.98|38.74|35.94|0
1652756470000|2022-05-17 03:01:10|38.74|35.94|38.74|35.94|38.74|35.94|38.74|35.94|0
1652756480000|2022-05-17 03:01:20|38.72|35.92|38.66|35.86|38.72|35.92|38.66|35.86|0
1652756490000|2022-05-17 03:01:30|38.7|35.9|38.68|35.88|38.7|35.9|38.68|35.88|0
1652756500000|2022-05-17 03:01:40|38.7|35.9|38.62|35.82|38.7|35.9|38.62|35.82|0
1652756520000|2022-05-17 03:02:00|38.58|35.78|38.53|35.73|38.6|35.8|38.53|35.73|0
1652756530000|2022-05-17 03:02:10|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1652756540000|2022-05-17 03:02:20|38.66|35.86|38.58|35.78|38.66|35.86|38.58|35.78|0
1652756550000|2022-05-17 03:02:30|38.53|35.73|38.49|35.69|38.53|35.73|38.49|35.69|0
1652756560000|2022-05-17 03:02:40|38.53|35.73|38.47|35.67|38.53|35.73|38.47|35.67|0
1652756570000|2022-05-17 03:02:50|38.41|35.61|38.51|35.71|38.51|35.71|38.41|35.61|0
1652756580000|2022-05-17 03:03:00|38.53|35.73|38.53|35.73|38.58|35.78|38.53|35.73|0
1652756590000|2022-05-17 03:03:10|38.58|35.78|38.58|35.78|38.58|35.78|38.55|35.75|0
1652756600000|2022-05-17 03:03:20|38.55|35.75|38.55|35.75|38.55|35.75|38.53|35.73|0
1652756610000|2022-05-17 03:03:30|38.53|35.73|38.55|35.75|38.55|35.75|38.53|35.73|0
1652756620000|2022-05-17 03:03:40|38.58|35.78|38.55|35.75|38.58|35.78|38.55|35.75|0
1652756630000|2022-05-17 03:03:50|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1652756640000|2022-05-17 03:04:00|38.49|35.69|38.62|35.82|38.62|35.82|38.49|35.69|0
1652756650000|2022-05-17 03:04:10|38.66|35.86|38.64|35.84|38.66|35.86|38.64|35.84|0
1652756660000|2022-05-17 03:04:20|38.62|35.82|38.7|35.9|38.7|35.9|38.62|35.82|0
1652756670000|2022-05-17 03:04:30|38.72|35.92|38.7|35.9|38.72|35.92|38.68|35.88|0
1652756680000|2022-05-17 03:04:40|38.68|35.88|38.72|35.92|38.74|35.94|38.68|35.88|0
1652756690000|2022-05-17 03:04:50|38.74|35.94|38.76|35.96|38.78|35.98|38.74|35.94|0
1652756700000|2022-05-17 03:05:00|38.74|35.94|38.78|35.98|38.78|35.98|38.74|35.94|0
1652756710000|2022-05-17 03:05:10|38.82|36.02|38.84|36.04|38.87|36.07|38.82|36.02|0
1652756720000|2022-05-17 03:05:20|38.87|36.07|38.82|36.02|38.87|36.07|38.82|36.02|0
1652756730000|2022-05-17 03:05:30|38.74|35.94|38.82|36.02|38.82|36.02|38.74|35.94|0
1652756740000|2022-05-17 03:05:40|38.87|36.07|38.87|36.07|38.87|36.07|38.87|36.07|0
1652756760000|2022-05-17 03:06:00|38.86|36.06|38.86|36.06|38.88|36.08|38.86|36.06|0
1652756770000|2022-05-17 03:06:10|38.82|36.02|38.78|35.98|38.82|36.02|38.78|35.98|0
1652756780000|2022-05-17 03:06:20|38.74|35.94|38.7|35.9|38.74|35.94|38.7|35.9|0
1652756790000|2022-05-17 03:06:30|38.74|35.94|38.72|35.92|38.74|35.94|38.72|35.92|0
1652756800000|2022-05-17 03:06:40|38.74|35.94|38.78|35.98|38.78|35.98|38.74|35.94|0
1652756810000|2022-05-17 03:06:50|38.7|35.9|38.72|35.92|38.74|35.94|38.7|35.9|0
1652756820000|2022-05-17 03:07:00|38.74|35.94|38.7|35.9|38.74|35.94|38.7|35.9|0
1652756830000|2022-05-17 03:07:10|38.74|35.94|38.78|35.98|38.78|35.98|38.74|35.94|0
1652756840000|2022-05-17 03:07:20|38.76|35.96|38.76|35.96|38.76|35.96|38.76|35.96|0
1652756850000|2022-05-17 03:07:30|38.74|35.94|38.78|35.98|38.78|35.98|38.74|35.94|0
1652756860000|2022-05-17 03:07:40|38.74|35.94|38.74|35.94|38.74|35.94|38.72|35.92|0
1652756870000|2022-05-17 03:07:50|38.78|35.98|38.74|35.94|38.78|35.98|38.74|35.94|0
1652756880000|2022-05-17 03:08:00|38.76|35.96|38.78|35.98|38.78|35.98|38.76|35.96|0
1652756890000|2022-05-17 03:08:10|38.82|36.02|38.8|36|38.82|36.02|38.8|36|0
1652756900000|2022-05-17 03:08:20|38.82|36.02|38.8|36|38.82|36.02|38.8|36|0
1652756910000|2022-05-17 03:08:30|38.78|35.98|38.78|35.98|38.78|35.98|38.78|35.98|0
1652756930000|2022-05-17 03:08:50|38.74|35.94|38.78|35.98|38.78|35.98|38.74|35.94|0
1652756940000|2022-05-17 03:09:00|38.76|35.96|38.74|35.94|38.76|35.96|38.74|35.94|0
1652756950000|2022-05-17 03:09:10|38.78|35.98|38.78|35.98|38.78|35.98|38.78|35.98|0
1652756960000|2022-05-17 03:09:20|38.82|36.02|38.82|36.02|38.82|36.02|38.82|36.02|0
1652756970000|2022-05-17 03:09:30|38.78|35.98|38.78|35.98|38.78|35.98|38.78|35.98|0
1652756980000|2022-05-17 03:09:40|38.82|36.02|38.84|36.04|38.84|36.04|38.82|36.02|0
1652756990000|2022-05-17 03:09:50|38.82|36.02|38.84|36.04|38.86|36.06|38.82|36.02|0
1652757000000|2022-05-17 03:10:00|38.86|36.06|38.86|36.06|38.91|36.11|38.86|36.06|0
1652757010000|2022-05-17 03:10:10|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1652757020000|2022-05-17 03:10:20|38.95|36.15|38.91|36.11|38.95|36.15|38.91|36.11|0
1652757030000|2022-05-17 03:10:30|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1652757040000|2022-05-17 03:10:40|38.93|36.13|38.99|36.19|38.99|36.19|38.91|36.11|0
1652757050000|2022-05-17 03:10:50|38.95|36.15|38.95|36.15|38.95|36.15|38.91|36.11|0
1652757060000|2022-05-17 03:11:00|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1652757070000|2022-05-17 03:11:10|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1652757080000|2022-05-17 03:11:20|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1652757090000|2022-05-17 03:11:30|38.95|36.15|38.92|36.12|38.95|36.15|38.92|36.12|0
1652757100000|2022-05-17 03:11:40|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1652757110000|2022-05-17 03:11:50|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1652757130000|2022-05-17 03:12:10|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1652757140000|2022-05-17 03:12:20|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1652757150000|2022-05-17 03:12:30|38.82|36.02|38.84|36.04|38.84|36.04|38.82|36.02|0
1652757160000|2022-05-17 03:12:40|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1652757170000|2022-05-17 03:12:50|38.82|36.02|38.82|36.02|38.82|36.02|38.82|36.02|0
1652757190000|2022-05-17 03:13:10|38.84|36.04|38.82|36.02|38.84|36.04|38.82|36.02|0
1652757200000|2022-05-17 03:13:20|38.8|36|38.78|35.98|38.8|36|38.78|35.98|0
1652757220000|2022-05-17 03:13:40|38.76|35.96|38.7|35.9|38.76|35.96|38.7|35.9|0
1652757230000|2022-05-17 03:13:50|38.67|35.87|38.74|35.94|38.74|35.94|38.67|35.87|0
1652757240000|2022-05-17 03:14:00|38.7|35.9|38.7|35.9|38.7|35.9|38.7|35.9|0
1652757250000|2022-05-17 03:14:10|38.74|35.94|38.74|35.94|38.74|35.94|38.74|35.94|0
1652757260000|2022-05-17 03:14:20|38.76|35.96|38.78|35.98|38.78|35.98|38.76|35.96|0
1652757270000|2022-05-17 03:14:30|38.82|36.02|38.82|36.02|38.82|36.02|38.82|36.02|0
1652757280000|2022-05-17 03:14:40|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1652757300000|2022-05-17 03:15:00|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1652757310000|2022-05-17 03:15:10|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1652757320000|2022-05-17 03:15:20|38.84|36.04|38.82|36.02|38.86|36.06|38.82|36.02|0
1652757330000|2022-05-17 03:15:30|38.86|36.06|38.86|36.06|38.86|36.06|38.78|35.98|0
1652757340000|2022-05-17 03:15:40|38.8|36|38.78|35.98|38.8|36|38.78|35.98|0
1652757360000|2022-05-17 03:16:00|38.82|36.02|38.84|36.04|38.84|36.04|38.82|36.02|0
1652757370000|2022-05-17 03:16:10|38.86|36.06|38.8|36|38.86|36.06|38.8|36|0
1652757380000|2022-05-17 03:16:20|38.82|36.02|38.82|36.02|38.82|36.02|38.82|36.02|0
1652757390000|2022-05-17 03:16:30|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1652757410000|2022-05-17 03:16:50|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1652757420000|2022-05-17 03:17:00|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1652757430000|2022-05-17 03:17:10|38.84|36.04|38.84|36.04|38.84|36.04|38.82|36.02|0
1652757440000|2022-05-17 03:17:20|38.82|36.02|38.82|36.02|38.82|36.02|38.82|36.02|0
1652757450000|2022-05-17 03:17:30|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1652757460000|2022-05-17 03:17:40|38.82|36.02|38.86|36.06|38.86|36.06|38.82|36.02|0
1652757480000|2022-05-17 03:18:00|38.84|36.04|38.76|35.96|38.84|36.04|38.76|35.96|0
1652757490000|2022-05-17 03:18:10|38.78|35.98|38.74|35.94|38.78|35.98|38.74|35.94|0
1652757500000|2022-05-17 03:18:20|38.78|35.98|38.74|35.94|38.78|35.98|38.74|35.94|0
1652757520000|2022-05-17 03:18:40|38.69|35.89|38.65|35.85|38.69|35.89|38.65|35.85|0
1652757530000|2022-05-17 03:18:50|38.69|35.89|38.67|35.87|38.69|35.89|38.65|35.85|0
1652757540000|2022-05-17 03:19:00|38.71|35.91|38.65|35.85|38.71|35.91|38.65|35.85|0
1652757550000|2022-05-17 03:19:10|38.69|35.89|38.69|35.89|38.74|35.94|38.69|35.89|0
1652757560000|2022-05-17 03:19:20|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1652757570000|2022-05-17 03:19:30|38.69|35.89|38.67|35.87|38.69|35.89|38.67|35.87|0
1652757580000|2022-05-17 03:19:40|38.69|35.89|38.71|35.91|38.74|35.94|38.69|35.89|0
1652757590000|2022-05-17 03:19:50|38.69|35.89|38.67|35.87|38.69|35.89|38.67|35.87|0
1652757600000|2022-05-17 03:20:00|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1652757610000|2022-05-17 03:20:10|38.74|35.94|38.74|35.94|38.74|35.94|38.74|35.94|0
1652757620000|2022-05-17 03:20:20|38.71|35.91|38.71|35.91|38.71|35.91|38.67|35.87|0
1652757630000|2022-05-17 03:20:30|38.69|35.89|38.74|35.94|38.74|35.94|38.69|35.89|0
1652757640000|2022-05-17 03:20:40|38.69|35.89|38.65|35.85|38.69|35.89|38.65|35.85|0
1652757650000|2022-05-17 03:20:50|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1652757660000|2022-05-17 03:21:00|38.63|35.83|38.65|35.85|38.65|35.85|38.63|35.83|0
1652757670000|2022-05-17 03:21:10|38.69|35.89|38.74|35.94|38.74|35.94|38.69|35.89|0
1652757690000|2022-05-17 03:21:30|38.78|35.98|38.78|35.98|38.78|35.98|38.78|35.98|0
1652757700000|2022-05-17 03:21:40|38.82|36.02|38.74|35.94|38.82|36.02|38.74|35.94|0
1652757710000|2022-05-17 03:21:50|38.78|35.98|38.78|35.98|38.78|35.98|38.78|35.98|0
1652757720000|2022-05-17 03:22:00|38.76|35.96|38.78|35.98|38.78|35.98|38.74|35.94|0
1652757730000|2022-05-17 03:22:10|38.76|35.96|38.78|35.98|38.78|35.98|38.76|35.96|0
1652757750000|2022-05-17 03:22:30|38.74|35.94|38.73|35.93|38.74|35.94|38.73|35.93|0
1652757770000|2022-05-17 03:22:50|38.78|35.98|38.8|36|38.8|36|38.78|35.98|0
1652757780000|2022-05-17 03:23:00|38.78|35.98|38.86|36.06|38.86|36.06|38.78|35.98|0
1652757790000|2022-05-17 03:23:10|38.9|36.1|38.86|36.06|38.9|36.1|38.86|36.06|0
1652757800000|2022-05-17 03:23:20|38.82|36.02|38.86|36.06|38.86|36.06|38.82|36.02|0
1652757810000|2022-05-17 03:23:30|38.9|36.1|38.94|36.14|38.94|36.14|38.9|36.1|0
1652757820000|2022-05-17 03:23:40|38.9|36.1|38.9|36.1|38.92|36.12|38.9|36.1|0
1652757830000|2022-05-17 03:23:50|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1652757840000|2022-05-17 03:24:00|38.9|36.1|38.94|36.14|38.94|36.14|38.9|36.1|0
1652757850000|2022-05-17 03:24:10|38.9|36.1|38.94|36.14|38.94|36.14|38.9|36.1|0
1652757860000|2022-05-17 03:24:20|38.96|36.16|38.94|36.14|38.96|36.16|38.94|36.14|0
1652757870000|2022-05-17 03:24:30|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1652757880000|2022-05-17 03:24:40|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1652757890000|2022-05-17 03:24:50|38.92|36.12|38.84|36.04|38.94|36.14|38.84|36.04|0
1652757900000|2022-05-17 03:25:00|38.86|36.06|38.86|36.06|38.86|36.06|38.82|36.02|0
1652757910000|2022-05-17 03:25:10|38.9|36.1|38.86|36.06|38.9|36.1|38.86|36.06|0
1652757920000|2022-05-17 03:25:20|38.84|36.04|38.82|36.02|38.84|36.04|38.82|36.02|0
1652757930000|2022-05-17 03:25:30|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1652757940000|2022-05-17 03:25:40|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1652757950000|2022-05-17 03:25:50|38.92|36.12|38.86|36.06|38.94|36.14|38.86|36.06|0
1652757960000|2022-05-17 03:26:00|38.82|36.02|38.86|36.06|38.86|36.06|38.82|36.02|0
1652757970000|2022-05-17 03:26:10|38.84|36.04|38.86|36.06|38.86|36.06|38.84|36.04|0
1652757980000|2022-05-17 03:26:20|38.9|36.1|38.86|36.06|38.9|36.1|38.86|36.06|0
1652757990000|2022-05-17 03:26:30|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1652758000000|2022-05-17 03:26:40|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1652758020000|2022-05-17 03:27:00|38.88|36.08|38.86|36.06|38.88|36.08|38.86|36.06|0
1652758030000|2022-05-17 03:27:10|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1652758060000|2022-05-17 03:27:40|38.88|36.08|38.88|36.08|38.88|36.08|38.88|36.08|0
1652758070000|2022-05-17 03:27:50|38.9|36.1|38.94|36.14|38.94|36.14|38.9|36.1|0
1652758080000|2022-05-17 03:28:00|38.98|36.18|38.9|36.1|38.98|36.18|38.9|36.1|0
1652758090000|2022-05-17 03:28:10|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1652758100000|2022-05-17 03:28:20|38.92|36.12|38.92|36.12|38.92|36.12|38.9|36.1|0
1652758110000|2022-05-17 03:28:30|38.98|36.18|39.07|36.27|39.07|36.27|38.98|36.18|0
1652758120000|2022-05-17 03:28:40|39.02|36.22|39.07|36.27|39.07|36.27|39.02|36.22|0
1652758130000|2022-05-17 03:28:50|39.02|36.22|39.07|36.27|39.09|36.29|39.02|36.22|0
1652758140000|2022-05-17 03:29:00|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1652758160000|2022-05-17 03:29:20|39.07|36.27|39.02|36.22|39.07|36.27|39.02|36.22|0
1652758170000|2022-05-17 03:29:30|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1652758180000|2022-05-17 03:29:40|39.11|36.31|39.07|36.27|39.11|36.31|39.07|36.27|0
1652758190000|2022-05-17 03:29:50|39.11|36.31|39.19|36.39|39.19|36.39|39.11|36.31|0
1652758200000|2022-05-17 03:30:00|39.23|36.43|39.19|36.39|39.23|36.43|39.19|36.39|0
1652758210000|2022-05-17 03:30:10|39.17|36.37|39.15|36.35|39.17|36.37|39.15|36.35|0
1652758220000|2022-05-17 03:30:20|39.11|36.31|39.11|36.31|39.11|36.31|39.11|36.31|0
1652758230000|2022-05-17 03:30:30|39.09|36.29|39.07|36.27|39.09|36.29|39.07|36.27|0
1652758240000|2022-05-17 03:30:40|39.04|36.24|39.07|36.27|39.07|36.27|39.04|36.24|0
1652758250000|2022-05-17 03:30:50|39.04|36.24|38.98|36.18|39.04|36.24|38.98|36.18|0
1652758260000|2022-05-17 03:31:00|39.02|36.22|39.04|36.24|39.04|36.24|39.02|36.22|0
1652758270000|2022-05-17 03:31:10|39.07|36.27|39.07|36.27|39.07|36.27|39.02|36.22|0
1652758290000|2022-05-17 03:31:30|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1652758300000|2022-05-17 03:31:40|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1652758310000|2022-05-17 03:31:50|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1652758330000|2022-05-17 03:32:10|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1652758340000|2022-05-17 03:32:20|39.07|36.27|39.04|36.24|39.07|36.27|39.02|36.22|0
1652758350000|2022-05-17 03:32:30|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1652758360000|2022-05-17 03:32:40|39.07|36.27|39.07|36.27|39.11|36.31|39.07|36.27|0
1652758370000|2022-05-17 03:32:50|39.04|36.24|39.07|36.27|39.07|36.27|39.02|36.22|0
1652758380000|2022-05-17 03:33:00|39.04|36.24|39.04|36.24|39.04|36.24|39.02|36.22|0
1652758390000|2022-05-17 03:33:10|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1652758420000|2022-05-17 03:33:40|38.98|36.18|39.11|36.31|39.11|36.31|38.98|36.18|0
1652758430000|2022-05-17 03:33:50|39.15|36.35|39.13|36.33|39.15|36.35|39.13|36.33|0
1652758440000|2022-05-17 03:34:00|39.15|36.35|39.15|36.35|39.19|36.39|39.15|36.35|0
1652758470000|2022-05-17 03:34:30|39.23|36.43|39.19|36.39|39.23|36.43|39.19|36.39|0
1652758480000|2022-05-17 03:34:40|39.13|36.33|39.13|36.33|39.13|36.33|39.11|36.31|0
1652758490000|2022-05-17 03:34:50|39.11|36.31|39.13|36.33|39.13|36.33|39.11|36.31|0
1652758500000|2022-05-17 03:35:00|39.11|36.31|39.17|36.37|39.19|36.39|39.11|36.31|0
1652758510000|2022-05-17 03:35:10|39.19|36.39|39.15|36.35|39.19|36.39|39.15|36.35|0
1652758520000|2022-05-17 03:35:20|39.11|36.31|39.11|36.31|39.15|36.35|39.11|36.31|0
1652758530000|2022-05-17 03:35:30|39.15|36.35|39.11|36.31|39.15|36.35|39.11|36.31|0
1652758540000|2022-05-17 03:35:40|39.06|36.26|39.08|36.28|39.08|36.28|39.06|36.26|0
1652758550000|2022-05-17 03:35:50|39.11|36.31|39.11|36.31|39.11|36.31|39.11|36.31|0
1652758560000|2022-05-17 03:36:00|39.06|36.26|39.06|36.26|39.06|36.26|39.06|36.26|0
1652758570000|2022-05-17 03:36:10|39.11|36.31|39.11|36.31|39.11|36.31|39.11|36.31|0
1652758580000|2022-05-17 03:36:20|39.06|36.26|39.06|36.26|39.06|36.26|39.06|36.26|0
1652758600000|2022-05-17 03:36:40|39.04|36.24|39.06|36.26|39.06|36.26|39.04|36.24|0
1652758610000|2022-05-17 03:36:50|39.04|36.24|39.02|36.22|39.04|36.24|39.02|36.22|0
1652758620000|2022-05-17 03:37:00|39.04|36.24|39.02|36.22|39.06|36.26|39.02|36.22|0
1652758630000|2022-05-17 03:37:10|39.06|36.26|39.04|36.24|39.06|36.26|39.04|36.24|0
1652758640000|2022-05-17 03:37:20|39.02|36.22|39.06|36.26|39.06|36.26|39.02|36.22|0
1652758660000|2022-05-17 03:37:40|39.11|36.31|39.11|36.31|39.11|36.31|39.11|36.31|0
1652758680000|2022-05-17 03:38:00|39.08|36.28|39.11|36.31|39.11|36.31|39.06|36.26|0
1652758690000|2022-05-17 03:38:10|39.06|36.26|39.11|36.31|39.11|36.31|39.06|36.26|0
1652758700000|2022-05-17 03:38:20|39.13|36.33|39.11|36.31|39.13|36.33|39.11|36.31|0
1652758710000|2022-05-17 03:38:30|39.13|36.33|39.13|36.33|39.13|36.33|39.13|36.33|0
1652758720000|2022-05-17 03:38:40|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1652758730000|2022-05-17 03:38:50|39.11|36.31|39.11|36.31|39.11|36.31|39.11|36.31|0
1652758740000|2022-05-17 03:39:00|39.13|36.33|39.13|36.33|39.13|36.33|39.11|36.31|0
1652758750000|2022-05-17 03:39:10|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1652758760000|2022-05-17 03:39:20|39.17|36.37|39.19|36.39|39.19|36.39|39.15|36.35|0
1652758780000|2022-05-17 03:39:40|39.23|36.43|39.21|36.41|39.23|36.43|39.21|36.41|0
1652758790000|2022-05-17 03:39:50|39.23|36.43|39.19|36.39|39.23|36.43|39.19|36.39|0
1652758800000|2022-05-17 03:40:00|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1652758810000|2022-05-17 03:40:10|39.19|36.39|39.19|36.39|39.19|36.39|39.19|36.39|0
1652758830000|2022-05-17 03:40:30|39.17|36.37|39.19|36.39|39.19|36.39|39.17|36.37|0
1652758840000|2022-05-17 03:40:40|39.23|36.43|39.23|36.43|39.23|36.43|39.23|36.43|0
1652758850000|2022-05-17 03:40:50|39.27|36.47|39.23|36.43|39.27|36.47|39.23|36.43|0
1652758860000|2022-05-17 03:41:00|39.25|36.45|39.19|36.39|39.25|36.45|39.19|36.39|0
1652758870000|2022-05-17 03:41:10|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1652758880000|2022-05-17 03:41:20|39.1|36.3|39.1|36.3|39.1|36.3|39.1|36.3|0
1652758890000|2022-05-17 03:41:30|39.15|36.35|39.15|36.35|39.19|36.39|39.15|36.35|0
1652758900000|2022-05-17 03:41:40|39.19|36.39|39.15|36.35|39.19|36.39|39.15|36.35|0
1652758910000|2022-05-17 03:41:50|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1652758920000|2022-05-17 03:42:00|39.15|36.35|39.1|36.3|39.15|36.35|39.1|36.3|0
1652758930000|2022-05-17 03:42:10|39.15|36.35|39.21|36.41|39.21|36.41|39.15|36.35|0
1652758940000|2022-05-17 03:42:20|39.23|36.43|39.19|36.39|39.23|36.43|39.19|36.39|0
1652758950000|2022-05-17 03:42:30|39.23|36.43|39.27|36.47|39.27|36.47|39.23|36.43|0
1652758960000|2022-05-17 03:42:40|39.23|36.43|39.23|36.43|39.23|36.43|39.23|36.43|0
1652758970000|2022-05-17 03:42:50|39.25|36.45|39.25|36.45|39.27|36.47|39.25|36.45|0
1652758980000|2022-05-17 03:43:00|39.23|36.43|39.23|36.43|39.27|36.47|39.23|36.43|0
1652758990000|2022-05-17 03:43:10|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1652759000000|2022-05-17 03:43:20|39.23|36.43|39.19|36.39|39.23|36.43|39.19|36.39|0
1652759010000|2022-05-17 03:43:30|39.23|36.43|39.25|36.45|39.25|36.45|39.23|36.43|0
1652759020000|2022-05-17 03:43:40|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1652759030000|2022-05-17 03:43:50|39.31|36.51|39.31|36.51|39.31|36.51|39.27|36.47|0
1652759040000|2022-05-17 03:44:00|39.27|36.47|39.27|36.47|39.27|36.47|39.25|36.45|0
1652759060000|2022-05-17 03:44:20|39.25|36.45|39.25|36.45|39.27|36.47|39.25|36.45|0
1652759070000|2022-05-17 03:44:30|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1652759080000|2022-05-17 03:44:40|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1652759090000|2022-05-17 03:44:50|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1652759100000|2022-05-17 03:45:00|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1652759110000|2022-05-17 03:45:10|39.27|36.47|39.27|36.47|39.29|36.49|39.27|36.47|0
1652759130000|2022-05-17 03:45:30|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1652759140000|2022-05-17 03:45:40|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1652759150000|2022-05-17 03:45:50|39.29|36.49|39.31|36.51|39.31|36.51|39.27|36.47|0
1652759160000|2022-05-17 03:46:00|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1652759180000|2022-05-17 03:46:20|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1652759190000|2022-05-17 03:46:30|39.29|36.49|39.31|36.51|39.31|36.51|39.27|36.47|0
1652759200000|2022-05-17 03:46:40|39.35|36.55|39.37|36.57|39.37|36.57|39.35|36.55|0
1652759210000|2022-05-17 03:46:50|39.31|36.51|39.27|36.47|39.31|36.51|39.27|36.47|0
1652759220000|2022-05-17 03:47:00|39.31|36.51|39.29|36.49|39.31|36.51|39.29|36.49|0
1652759230000|2022-05-17 03:47:10|39.31|36.51|39.27|36.47|39.31|36.51|39.27|36.47|0
1652759260000|2022-05-17 03:47:40|39.23|36.43|39.23|36.43|39.25|36.45|39.23|36.43|0
1652759280000|2022-05-17 03:48:00|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1652759300000|2022-05-17 03:48:20|39.25|36.45|39.25|36.45|39.25|36.45|39.25|36.45|0
1652759310000|2022-05-17 03:48:30|39.23|36.43|39.23|36.43|39.27|36.47|39.23|36.43|0
1652759360000|2022-05-17 03:49:20|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1652759380000|2022-05-17 03:49:40|39.35|36.55|39.35|36.55|39.35|36.55|39.35|36.55|0
1652759390000|2022-05-17 03:49:50|39.37|36.57|39.35|36.55|39.37|36.57|39.35|36.55|0
1652759410000|2022-05-17 03:50:10|39.4|36.6|39.37|36.57|39.4|36.6|39.37|36.57|0
1652759420000|2022-05-17 03:50:20|39.35|36.55|39.4|36.6|39.4|36.6|39.35|36.55|0
1652759440000|2022-05-17 03:50:40|39.37|36.57|39.31|36.51|39.4|36.6|39.31|36.51|0
1652759450000|2022-05-17 03:50:50|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1652759460000|2022-05-17 03:51:00|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1652759480000|2022-05-17 03:51:20|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1652759490000|2022-05-17 03:51:30|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1652759510000|2022-05-17 03:51:50|39.37|36.57|39.35|36.55|39.37|36.57|39.35|36.55|0
1652759520000|2022-05-17 03:52:00|39.31|36.51|39.27|36.47|39.31|36.51|39.27|36.47|0
1652759530000|2022-05-17 03:52:10|39.2|36.4|39.23|36.43|39.29|36.49|39.2|36.4|0
1652759540000|2022-05-17 03:52:20|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1652759550000|2022-05-17 03:52:30|39.23|36.43|39.35|36.55|39.35|36.55|39.23|36.43|0
1652759560000|2022-05-17 03:52:40|39.37|36.57|39.31|36.51|39.37|36.57|39.31|36.51|0
1652759570000|2022-05-17 03:52:50|39.33|36.53|39.33|36.53|39.35|36.55|39.31|36.51|0
1652759580000|2022-05-17 03:53:00|39.31|36.51|39.33|36.53|39.35|36.55|39.31|36.51|0
1652759590000|2022-05-17 03:53:10|39.31|36.51|39.27|36.47|39.31|36.51|39.27|36.47|0
1652759600000|2022-05-17 03:53:20|39.31|36.51|39.31|36.51|39.31|36.51|39.29|36.49|0
1652759610000|2022-05-17 03:53:30|39.33|36.53|39.31|36.51|39.33|36.53|39.31|36.51|0
1652759620000|2022-05-17 03:53:40|39.29|36.49|39.31|36.51|39.31|36.51|39.29|36.49|0
1652759630000|2022-05-17 03:53:50|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1652759640000|2022-05-17 03:54:00|39.29|36.49|39.27|36.47|39.29|36.49|39.27|36.47|0
1652759660000|2022-05-17 03:54:20|39.23|36.43|39.23|36.43|39.23|36.43|39.2|36.4|0
1652759690000|2022-05-17 03:54:50|39.14|36.34|39.14|36.34|39.14|36.34|39.14|36.34|0
1652759700000|2022-05-17 03:55:00|39.18|36.38|39.18|36.38|39.18|36.38|39.18|36.38|0
1652759710000|2022-05-17 03:55:10|39.14|36.34|39.14|36.34|39.16|36.36|39.14|36.34|0
1652759740000|2022-05-17 03:55:40|39.16|36.36|39.14|36.34|39.16|36.36|39.14|36.34|0
1652759770000|2022-05-17 03:56:10|39.1|36.3|39.1|36.3|39.1|36.3|39.1|36.3|0
1652759780000|2022-05-17 03:56:20|39.14|36.34|39.14|36.34|39.14|36.34|39.14|36.34|0
1652759790000|2022-05-17 03:56:30|39.1|36.3|39.1|36.3|39.12|36.32|39.1|36.3|0
1652759800000|2022-05-17 03:56:40|39.12|36.32|39.14|36.34|39.14|36.34|39.12|36.32|0
1652759810000|2022-05-17 03:56:50|39.16|36.36|39.18|36.38|39.18|36.38|39.16|36.36|0
1652759830000|2022-05-17 03:57:10|39.23|36.43|39.23|36.43|39.23|36.43|39.23|36.43|0
1652759840000|2022-05-17 03:57:20|39.18|36.38|39.18|36.38|39.18|36.38|39.18|36.38|0
1652759870000|2022-05-17 03:57:50|39.14|36.34|39.12|36.32|39.14|36.34|39.12|36.32|0
1652759880000|2022-05-17 03:58:00|39.1|36.3|39.08|36.28|39.1|36.3|39.06|36.26|0
1652759890000|2022-05-17 03:58:10|39.06|36.26|39.1|36.3|39.14|36.34|39.06|36.26|0
1652759900000|2022-05-17 03:58:20|39.06|36.26|39.06|36.26|39.06|36.26|39.06|36.26|0
1652759910000|2022-05-17 03:58:30|39.02|36.22|39.1|36.3|39.1|36.3|39.02|36.22|0
1652759920000|2022-05-17 03:58:40|39.08|36.28|39.1|36.3|39.1|36.3|39.08|36.28|0
1652759930000|2022-05-17 03:58:50|39.06|36.26|39.1|36.3|39.1|36.3|39.06|36.26|0
1652759940000|2022-05-17 03:59:00|39.06|36.26|39.02|36.22|39.06|36.26|39.02|36.22|0
1652759950000|2022-05-17 03:59:10|38.99|36.19|38.97|36.17|38.99|36.19|38.97|36.17|0
1652759960000|2022-05-17 03:59:20|38.99|36.19|39.02|36.22|39.02|36.22|38.99|36.19|0
1652759970000|2022-05-17 03:59:30|39.01|36.21|39.06|36.26|39.06|36.26|39.01|36.21|0
1652759980000|2022-05-17 03:59:40|39.1|36.3|39.06|36.26|39.1|36.3|39.06|36.26|0
1652759990000|2022-05-17 03:59:50|39.08|36.28|39.06|36.26|39.08|36.28|39.06|36.26|0
1652760000000|2022-05-17 04:00:00|39.14|36.34|39.06|36.26|39.14|36.34|39.06|36.26|0
1652760010000|2022-05-17 04:00:10|39.12|36.32|39.14|36.34|39.14|36.34|39.12|36.32|0
1652760020000|2022-05-17 04:00:20|39.12|36.32|39.12|36.32|39.14|36.34|39.12|36.32|0
1652760040000|2022-05-17 04:00:40|39.1|36.3|39.12|36.32|39.12|36.32|39.1|36.3|0
1652760050000|2022-05-17 04:00:50|39.14|36.34|39.14|36.34|39.14|36.34|39.14|36.34|0
1652760060000|2022-05-17 04:01:00|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1652760070000|2022-05-17 04:01:10|39.14|36.34|39.12|36.32|39.14|36.34|39.12|36.32|0
1652760080000|2022-05-17 04:01:20|39.1|36.3|39.01|36.21|39.1|36.3|39.01|36.21|0
1652760090000|2022-05-17 04:01:30|39.03|36.23|39.1|36.3|39.1|36.3|39.03|36.23|0
1652760100000|2022-05-17 04:01:40|39.06|36.26|39.06|36.26|39.06|36.26|39.06|36.26|0
1652760110000|2022-05-17 04:01:50|39.08|36.28|39.08|36.28|39.1|36.3|39.08|36.28|0
1652760120000|2022-05-17 04:02:00|39.1|36.3|39.1|36.3|39.1|36.3|39.1|36.3|0
1652760140000|2022-05-17 04:02:20|39.14|36.34|39.14|36.34|39.14|36.34|39.14|36.34|0
1652760180000|2022-05-17 04:03:00|39.16|36.36|39.16|36.36|39.16|36.36|39.16|36.36|0
1652760190000|2022-05-17 04:03:10|39.18|36.38|39.18|36.38|39.18|36.38|39.18|36.38|0
1652760210000|2022-05-17 04:03:30|39.22|36.42|39.14|36.34|39.22|36.42|39.14|36.34|0
1652760220000|2022-05-17 04:03:40|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1652760230000|2022-05-17 04:03:50|39.1|36.3|39.12|36.32|39.12|36.32|39.1|36.3|0
1652760240000|2022-05-17 04:04:00|39.1|36.3|39.14|36.34|39.14|36.34|39.1|36.3|0
1652760250000|2022-05-17 04:04:10|39.18|36.38|39.14|36.34|39.18|36.38|39.14|36.34|0
1652760280000|2022-05-17 04:04:40|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1652760290000|2022-05-17 04:04:50|39.14|36.34|39.14|36.34|39.14|36.34|39.14|36.34|0
1652760320000|2022-05-17 04:05:20|39.18|36.38|39.18|36.38|39.18|36.38|39.18|36.38|0
1652760330000|2022-05-17 04:05:30|39.14|36.34|39.14|36.34|39.14|36.34|39.14|36.34|0
1652760340000|2022-05-17 04:05:40|39.16|36.36|39.18|36.38|39.18|36.38|39.16|36.36|0
1652760350000|2022-05-17 04:05:50|39.22|36.42|39.22|36.42|39.22|36.42|39.22|36.42|0
1652760360000|2022-05-17 04:06:00|39.26|36.46|39.33|36.53|39.33|36.53|39.26|36.46|0
1652760370000|2022-05-17 04:06:10|39.31|36.51|39.26|36.46|39.31|36.51|39.26|36.46|0
1652760380000|2022-05-17 04:06:20|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1652760420000|2022-05-17 04:07:00|39.35|36.55|39.35|36.55|39.35|36.55|39.35|36.55|0
1652760430000|2022-05-17 04:07:10|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1652760440000|2022-05-17 04:07:20|39.28|36.48|39.26|36.46|39.28|36.48|39.26|36.46|0
1652760460000|2022-05-17 04:07:40|39.28|36.48|39.35|36.55|39.35|36.55|39.28|36.48|0
1652760470000|2022-05-17 04:07:50|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1652760480000|2022-05-17 04:08:00|39.33|36.53|39.31|36.51|39.33|36.53|39.31|36.51|0
1652760490000|2022-05-17 04:08:10|39.33|36.53|39.26|36.46|39.33|36.53|39.26|36.46|0
1652760510000|2022-05-17 04:08:30|39.31|36.51|39.28|36.48|39.31|36.51|39.28|36.48|0
1652760520000|2022-05-17 04:08:40|39.26|36.46|39.31|36.51|39.31|36.51|39.26|36.46|0
1652760530000|2022-05-17 04:08:50|39.35|36.55|39.35|36.55|39.35|36.55|39.35|36.55|0
1652760540000|2022-05-17 04:09:00|39.39|36.59|39.31|36.51|39.39|36.59|39.31|36.51|0
1652760550000|2022-05-17 04:09:10|39.33|36.53|39.33|36.53|39.33|36.53|39.33|36.53|0
1652760560000|2022-05-17 04:09:20|39.35|36.55|39.35|36.55|39.39|36.59|39.35|36.55|0
1652760570000|2022-05-17 04:09:30|39.39|36.59|39.39|36.59|39.39|36.59|39.39|36.59|0
1652760630000|2022-05-17 04:10:30|39.3|36.5|39.3|36.5|39.3|36.5|39.3|36.5|0
1652760640000|2022-05-17 04:10:40|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1652760650000|2022-05-17 04:10:50|39.24|36.44|39.24|36.44|39.24|36.44|39.24|36.44|0
1652760660000|2022-05-17 04:11:00|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1652760700000|2022-05-17 04:11:40|39.28|36.48|39.28|36.48|39.28|36.48|39.28|36.48|0
1652760710000|2022-05-17 04:11:50|39.3|36.5|39.35|36.55|39.35|36.55|39.3|36.5|0
1652760720000|2022-05-17 04:12:00|39.3|36.5|39.3|36.5|39.3|36.5|39.3|36.5|0
1652760730000|2022-05-17 04:12:10|39.32|36.52|39.43|36.63|39.43|36.63|39.32|36.52|0
1652760740000|2022-05-17 04:12:20|39.45|36.65|39.43|36.63|39.45|36.65|39.43|36.63|0
1652760760000|2022-05-17 04:12:40|39.39|36.59|39.43|36.63|39.43|36.63|39.39|36.59|0
1652760770000|2022-05-17 04:12:50|39.47|36.67|39.64|36.84|39.64|36.84|39.47|36.67|0
1652760780000|2022-05-17 04:13:00|39.6|36.8|39.56|36.76|39.6|36.8|39.56|36.76|0
1652760790000|2022-05-17 04:13:10|39.53|36.73|39.53|36.73|39.56|36.76|39.53|36.73|0
1652760800000|2022-05-17 04:13:20|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1652760810000|2022-05-17 04:13:30|39.53|36.73|39.49|36.69|39.53|36.73|39.49|36.69|0
1652760820000|2022-05-17 04:13:40|39.47|36.67|39.51|36.71|39.51|36.71|39.47|36.67|0
1652760850000|2022-05-17 04:14:10|39.47|36.67|39.51|36.71|39.51|36.71|39.47|36.67|0
1652760860000|2022-05-17 04:14:20|39.49|36.69|39.49|36.69|39.49|36.69|39.49|36.69|0
1652760870000|2022-05-17 04:14:30|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1652760880000|2022-05-17 04:14:40|39.49|36.69|39.51|36.71|39.51|36.71|39.49|36.69|0
1652760890000|2022-05-17 04:14:50|39.53|36.73|39.51|36.71|39.56|36.76|39.51|36.71|0
1652760910000|2022-05-17 04:15:10|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1652760940000|2022-05-17 04:15:40|39.43|36.63|39.43|36.63|39.43|36.63|39.43|36.63|0
1652760950000|2022-05-17 04:15:50|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1652760960000|2022-05-17 04:16:00|39.51|36.71|39.51|36.71|39.53|36.73|39.51|36.71|0
1652760970000|2022-05-17 04:16:10|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1652760990000|2022-05-17 04:16:30|39.43|36.63|39.45|36.65|39.45|36.65|39.43|36.63|0
1652761000000|2022-05-17 04:16:40|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1652761010000|2022-05-17 04:16:50|39.51|36.71|39.51|36.71|39.56|36.76|39.51|36.71|0
1652761020000|2022-05-17 04:17:00|39.47|36.67|39.47|36.67|39.47|36.67|39.43|36.63|0
1652761030000|2022-05-17 04:17:10|39.45|36.65|39.47|36.67|39.47|36.67|39.45|36.65|0
1652761040000|2022-05-17 04:17:20|39.51|36.71|39.47|36.67|39.51|36.71|39.47|36.67|0
1652761050000|2022-05-17 04:17:30|39.45|36.65|39.43|36.63|39.45|36.65|39.43|36.63|0
1652761060000|2022-05-17 04:17:40|39.47|36.67|39.47|36.67|39.47|36.67|39.45|36.65|0
1652761070000|2022-05-17 04:17:50|39.56|36.76|39.51|36.71|39.56|36.76|39.51|36.71|0
1652761080000|2022-05-17 04:18:00|39.56|36.76|39.53|36.73|39.56|36.76|39.51|36.71|0
1652761090000|2022-05-17 04:18:10|39.51|36.71|39.56|36.76|39.56|36.76|39.51|36.71|0
1652761100000|2022-05-17 04:18:20|39.53|36.73|39.68|36.88|39.68|36.88|39.53|36.73|0
1652761110000|2022-05-17 04:18:30|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1652761120000|2022-05-17 04:18:40|39.6|36.8|39.6|36.8|39.6|36.8|39.6|36.8|0
1652761130000|2022-05-17 04:18:50|39.62|36.82|39.64|36.84|39.64|36.84|39.62|36.82|0
1652761140000|2022-05-17 04:19:00|39.6|36.8|39.64|36.84|39.64|36.84|39.6|36.8|0
1652761150000|2022-05-17 04:19:10|39.68|36.88|39.64|36.84|39.68|36.88|39.64|36.84|0
1652761160000|2022-05-17 04:19:20|39.68|36.88|39.64|36.84|39.68|36.88|39.64|36.84|0
1652761170000|2022-05-17 04:19:30|39.68|36.88|39.68|36.88|39.68|36.88|39.68|36.88|0
1652761180000|2022-05-17 04:19:40|39.66|36.86|39.68|36.88|39.68|36.88|39.66|36.86|0
1652761210000|2022-05-17 04:20:10|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1652761230000|2022-05-17 04:20:30|39.77|36.97|39.72|36.92|39.77|36.97|39.72|36.92|0
1652761250000|2022-05-17 04:20:50|39.68|36.88|39.64|36.84|39.68|36.88|39.64|36.84|0
1652761270000|2022-05-17 04:21:10|39.6|36.8|39.64|36.84|39.64|36.84|39.6|36.8|0
1652761280000|2022-05-17 04:21:20|39.66|36.86|39.64|36.84|39.66|36.86|39.64|36.84|0
1652761290000|2022-05-17 04:21:30|39.6|36.8|39.6|36.8|39.6|36.8|39.6|36.8|0
1652761320000|2022-05-17 04:22:00|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1652761330000|2022-05-17 04:22:10|39.68|36.88|39.64|36.84|39.68|36.88|39.64|36.84|0
1652761340000|2022-05-17 04:22:20|39.6|36.8|39.6|36.8|39.6|36.8|39.55|36.75|0
1652761360000|2022-05-17 04:22:40|39.55|36.75|39.55|36.75|39.55|36.75|39.55|36.75|0
1652761370000|2022-05-17 04:22:50|39.6|36.8|39.55|36.75|39.6|36.8|39.55|36.75|0
1652761380000|2022-05-17 04:23:00|39.57|36.77|39.64|36.84|39.64|36.84|39.57|36.77|0
1652761390000|2022-05-17 04:23:10|39.62|36.82|39.64|36.84|39.64|36.84|39.62|36.82|0
1652761400000|2022-05-17 04:23:20|39.66|36.86|39.64|36.84|39.66|36.86|39.64|36.84|0
1652761420000|2022-05-17 04:23:40|39.66|36.86|39.68|36.88|39.68|36.88|39.66|36.86|0
1652761430000|2022-05-17 04:23:50|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1652761440000|2022-05-17 04:24:00|39.68|36.88|39.68|36.88|39.68|36.88|39.68|36.88|0
1652761450000|2022-05-17 04:24:10|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1652761480000|2022-05-17 04:24:40|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1652761490000|2022-05-17 04:24:50|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1652761500000|2022-05-17 04:25:00|39.62|36.82|39.6|36.8|39.62|36.82|39.6|36.8|0
1652761510000|2022-05-17 04:25:10|39.62|36.82|39.64|36.84|39.64|36.84|39.6|36.8|0
1652761540000|2022-05-17 04:25:40|39.6|36.8|39.6|36.8|39.6|36.8|39.6|36.8|0
1652761550000|2022-05-17 04:25:50|39.62|36.82|39.55|36.75|39.62|36.82|39.55|36.75|0
1652761560000|2022-05-17 04:26:00|39.57|36.77|39.57|36.77|39.57|36.77|39.57|36.77|0
1652761570000|2022-05-17 04:26:10|39.59|36.79|39.55|36.75|39.59|36.79|39.53|36.73|0
1652761580000|2022-05-17 04:26:20|39.53|36.73|39.47|36.67|39.53|36.73|39.47|36.67|0
1652761590000|2022-05-17 04:26:30|39.49|36.69|39.45|36.65|39.49|36.69|39.45|36.65|0
1652761600000|2022-05-17 04:26:40|39.43|36.63|39.4|36.6|39.47|36.67|39.4|36.6|0
1652761610000|2022-05-17 04:26:50|39.43|36.63|39.43|36.63|39.43|36.63|39.43|36.63|0
1652761620000|2022-05-17 04:27:00|39.4|36.6|39.38|36.58|39.4|36.6|39.34|36.54|0
1652761630000|2022-05-17 04:27:10|39.4|36.6|39.45|36.65|39.45|36.65|39.4|36.6|0
1652761640000|2022-05-17 04:27:20|39.51|36.71|39.47|36.67|39.51|36.71|39.47|36.67|0
1652761650000|2022-05-17 04:27:30|39.45|36.65|39.47|36.67|39.47|36.67|39.45|36.65|0
1652761660000|2022-05-17 04:27:40|39.43|36.63|39.38|36.58|39.43|36.63|39.38|36.58|0
1652761670000|2022-05-17 04:27:50|39.36|36.56|39.38|36.58|39.38|36.58|39.36|36.56|0
1652761680000|2022-05-17 04:28:00|39.36|36.56|39.32|36.52|39.36|36.56|39.32|36.52|0
1652761690000|2022-05-17 04:28:10|39.34|36.54|39.34|36.54|39.36|36.56|39.34|36.54|0
1652761700000|2022-05-17 04:28:20|39.36|36.56|39.3|36.5|39.36|36.56|39.3|36.5|0
1652761710000|2022-05-17 04:28:30|39.34|36.54|39.34|36.54|39.34|36.54|39.34|36.54|0
1652761720000|2022-05-17 04:28:40|39.32|36.52|39.3|36.5|39.32|36.52|39.3|36.5|0
1652761740000|2022-05-17 04:29:00|39.34|36.54|39.3|36.5|39.34|36.54|39.3|36.5|0
1652761750000|2022-05-17 04:29:10|39.32|36.52|39.3|36.5|39.32|36.52|39.3|36.5|0
1652761760000|2022-05-17 04:29:20|39.34|36.54|39.34|36.54|39.34|36.54|39.32|36.52|0
1652761770000|2022-05-17 04:29:30|39.3|36.5|39.3|36.5|39.32|36.52|39.3|36.5|0
1652761800000|2022-05-17 04:30:00|39.26|36.46|39.21|36.41|39.26|36.46|39.17|36.37|0
1652761810000|2022-05-17 04:30:10|39.26|36.46|39.3|36.5|39.3|36.5|39.26|36.46|0
1652761820000|2022-05-17 04:30:20|39.34|36.54|39.34|36.54|39.34|36.54|39.34|36.54|0
1652761830000|2022-05-17 04:30:30|39.32|36.52|39.38|36.58|39.38|36.58|39.32|36.52|0
1652761850000|2022-05-17 04:30:50|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1652761860000|2022-05-17 04:31:00|39.47|36.67|39.51|36.71|39.51|36.71|39.47|36.67|0
1652761870000|2022-05-17 04:31:10|39.47|36.67|39.47|36.67|39.49|36.69|39.47|36.67|0
1652761880000|2022-05-17 04:31:20|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1652761890000|2022-05-17 04:31:30|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1652761940000|2022-05-17 04:32:20|39.49|36.69|39.51|36.71|39.51|36.71|39.49|36.69|0
1652761950000|2022-05-17 04:32:30|39.49|36.69|39.47|36.67|39.49|36.69|39.47|36.67|0
1652761960000|2022-05-17 04:32:40|39.55|36.75|39.51|36.71|39.55|36.75|39.51|36.71|0
1652761970000|2022-05-17 04:32:50|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1652761980000|2022-05-17 04:33:00|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1652761990000|2022-05-17 04:33:10|39.4|36.6|39.4|36.6|39.4|36.6|39.4|36.6|0
1652762000000|2022-05-17 04:33:20|39.36|36.56|39.38|36.58|39.38|36.58|39.36|36.56|0
1652762020000|2022-05-17 04:33:40|39.36|36.56|39.36|36.56|39.36|36.56|39.36|36.56|0
1652762030000|2022-05-17 04:33:50|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1652762050000|2022-05-17 04:34:10|39.36|36.56|39.38|36.58|39.38|36.58|39.36|36.56|0
1652762060000|2022-05-17 04:34:20|39.42|36.62|39.38|36.58|39.42|36.62|39.38|36.58|0
1652762070000|2022-05-17 04:34:30|39.42|36.62|39.4|36.6|39.42|36.62|39.4|36.6|0
1652762090000|2022-05-17 04:34:50|39.36|36.56|39.36|36.56|39.36|36.56|39.36|36.56|0
1652762100000|2022-05-17 04:35:00|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1652762120000|2022-05-17 04:35:20|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1652762130000|2022-05-17 04:35:30|39.4|36.6|39.42|36.62|39.42|36.62|39.4|36.6|0
1652762160000|2022-05-17 04:36:00|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1652762170000|2022-05-17 04:36:10|39.42|36.62|39.42|36.62|39.42|36.62|39.4|36.6|0
1652762200000|2022-05-17 04:36:40|39.44|36.64|39.46|36.66|39.46|36.66|39.44|36.64|0
1652762210000|2022-05-17 04:36:50|39.49|36.69|39.49|36.69|39.51|36.71|39.49|36.69|0
1652762220000|2022-05-17 04:37:00|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1652762230000|2022-05-17 04:37:10|39.49|36.69|39.51|36.71|39.51|36.71|39.48|36.68|0
1652762240000|2022-05-17 04:37:20|39.55|36.75|39.57|36.77|39.57|36.77|39.53|36.73|0
1652762250000|2022-05-17 04:37:30|39.59|36.79|39.55|36.75|39.59|36.79|39.55|36.75|0
1652762260000|2022-05-17 04:37:40|39.57|36.77|39.55|36.75|39.59|36.79|39.55|36.75|0
1652762280000|2022-05-17 04:38:00|39.57|36.77|39.57|36.77|39.57|36.77|39.57|36.77|0
1652762290000|2022-05-17 04:38:10|39.55|36.75|39.51|36.71|39.57|36.77|39.51|36.71|0
1652762310000|2022-05-17 04:38:30|39.46|36.66|39.51|36.71|39.51|36.71|39.46|36.66|0
1652762320000|2022-05-17 04:38:40|39.55|36.75|39.55|36.75|39.57|36.77|39.55|36.75|0
1652762330000|2022-05-17 04:38:50|39.51|36.71|39.51|36.71|39.53|36.73|39.51|36.71|0
1652762340000|2022-05-17 04:39:00|39.46|36.66|39.48|36.68|39.51|36.71|39.46|36.66|0
1652762350000|2022-05-17 04:39:10|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1652762360000|2022-05-17 04:39:20|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1652762370000|2022-05-17 04:39:30|39.55|36.75|39.57|36.77|39.59|36.79|39.55|36.75|0
1652762380000|2022-05-17 04:39:40|39.55|36.75|39.55|36.75|39.55|36.75|39.51|36.71|0
1652762400000|2022-05-17 04:40:00|39.59|36.79|39.53|36.73|39.59|36.79|39.51|36.71|0
1652762410000|2022-05-17 04:40:10|39.51|36.71|39.55|36.75|39.55|36.75|39.51|36.71|0
1652762430000|2022-05-17 04:40:30|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1652762440000|2022-05-17 04:40:40|39.55|36.75|39.55|36.75|39.55|36.75|39.51|36.71|0
1652762450000|2022-05-17 04:40:50|39.53|36.73|39.55|36.75|39.55|36.75|39.53|36.73|0
1652762460000|2022-05-17 04:41:00|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1652762470000|2022-05-17 04:41:10|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1652762480000|2022-05-17 04:41:20|39.46|36.66|39.46|36.66|39.46|36.66|39.44|36.64|0
1652762490000|2022-05-17 04:41:30|39.48|36.68|39.46|36.66|39.48|36.68|39.46|36.66|0
1652762500000|2022-05-17 04:41:40|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1652762510000|2022-05-17 04:41:50|39.48|36.68|39.51|36.71|39.51|36.71|39.48|36.68|0
1652762520000|2022-05-17 04:42:00|39.55|36.75|39.51|36.71|39.55|36.75|39.51|36.71|0
1652762530000|2022-05-17 04:42:10|39.48|36.68|39.46|36.66|39.48|36.68|39.46|36.66|0
1652762540000|2022-05-17 04:42:20|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1652762550000|2022-05-17 04:42:30|39.48|36.68|39.48|36.68|39.48|36.68|39.48|36.68|0
1652762560000|2022-05-17 04:42:40|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1652762580000|2022-05-17 04:43:00|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1652762590000|2022-05-17 04:43:10|39.5|36.7|39.5|36.7|39.5|36.7|39.5|36.7|0
1652762610000|2022-05-17 04:43:30|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1652762620000|2022-05-17 04:43:40|39.5|36.7|39.5|36.7|39.5|36.7|39.5|36.7|0
1652762630000|2022-05-17 04:43:50|39.55|36.75|39.55|36.75|39.55|36.75|39.55|36.75|0
1652762640000|2022-05-17 04:44:00|39.63|36.83|39.61|36.81|39.63|36.83|39.61|36.81|0
1652762660000|2022-05-17 04:44:20|39.63|36.83|39.76|36.96|39.76|36.96|39.63|36.83|0
1652762670000|2022-05-17 04:44:30|39.72|36.92|39.67|36.87|39.72|36.92|39.67|36.87|0
1652762680000|2022-05-17 04:44:40|39.72|36.92|39.8|37|39.8|37|39.72|36.92|0
1652762690000|2022-05-17 04:44:50|39.84|37.04|39.76|36.96|39.84|37.04|39.76|36.96|0
1652762700000|2022-05-17 04:45:00|39.84|37.04|39.8|37|39.84|37.04|39.8|37|0
1652762710000|2022-05-17 04:45:10|39.78|36.98|39.76|36.96|39.8|37|39.76|36.96|0
1652762720000|2022-05-17 04:45:20|39.78|36.98|39.76|36.96|39.78|36.98|39.76|36.96|0
1652762730000|2022-05-17 04:45:30|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1652762740000|2022-05-17 04:45:40|39.69|36.89|39.65|36.85|39.69|36.89|39.65|36.85|0
1652762750000|2022-05-17 04:45:50|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1652762760000|2022-05-17 04:46:00|39.69|36.89|39.72|36.92|39.72|36.92|39.69|36.89|0
1652762770000|2022-05-17 04:46:10|39.74|36.94|39.76|36.96|39.8|37|39.74|36.94|0
1652762790000|2022-05-17 04:46:30|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1652762800000|2022-05-17 04:46:40|39.76|36.96|39.72|36.92|39.76|36.96|39.72|36.92|0
1652762810000|2022-05-17 04:46:50|39.67|36.87|39.63|36.83|39.67|36.87|39.63|36.83|0
1652762820000|2022-05-17 04:47:00|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1652762830000|2022-05-17 04:47:10|39.67|36.87|39.72|36.92|39.72|36.92|39.67|36.87|0
1652762840000|2022-05-17 04:47:20|39.65|36.85|39.67|36.87|39.67|36.87|39.65|36.85|0
1652762850000|2022-05-17 04:47:30|39.65|36.85|39.59|36.79|39.65|36.85|39.59|36.79|0
1652762860000|2022-05-17 04:47:40|39.61|36.81|39.59|36.79|39.61|36.81|39.59|36.79|0
1652762880000|2022-05-17 04:48:00|39.61|36.81|39.61|36.81|39.61|36.81|39.61|36.81|0
1652762890000|2022-05-17 04:48:10|39.63|36.83|39.63|36.83|39.63|36.83|39.61|36.81|0
1652762900000|2022-05-17 04:48:20|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1652762910000|2022-05-17 04:48:30|39.55|36.75|39.57|36.77|39.57|36.77|39.55|36.75|0
1652762920000|2022-05-17 04:48:40|39.59|36.79|39.59|36.79|39.63|36.83|39.59|36.79|0
1652762930000|2022-05-17 04:48:50|39.61|36.81|39.61|36.81|39.61|36.81|39.61|36.81|0
1652762940000|2022-05-17 04:49:00|39.63|36.83|39.63|36.83|39.63|36.83|39.63|36.83|0
1652762960000|2022-05-17 04:49:20|39.59|36.79|39.5|36.7|39.59|36.79|39.5|36.7|0
1652762970000|2022-05-17 04:49:30|39.55|36.75|39.5|36.7|39.55|36.75|39.5|36.7|0
1652762980000|2022-05-17 04:49:40|39.55|36.75|39.59|36.79|39.61|36.81|39.55|36.75|0
1652762990000|2022-05-17 04:49:50|39.61|36.81|39.67|36.87|39.67|36.87|39.61|36.81|0
1652763000000|2022-05-17 04:50:00|39.71|36.91|39.71|36.91|39.71|36.91|39.71|36.91|0
1652763010000|2022-05-17 04:50:10|39.69|36.89|39.67|36.87|39.69|36.89|39.67|36.87|0
1652763020000|2022-05-17 04:50:20|39.69|36.89|39.67|36.87|39.71|36.91|39.67|36.87|0
1652763030000|2022-05-17 04:50:30|39.65|36.85|39.67|36.87|39.67|36.87|39.63|36.83|0
1652763040000|2022-05-17 04:50:40|39.63|36.83|39.65|36.85|39.65|36.85|39.63|36.83|0
1652763050000|2022-05-17 04:50:50|39.63|36.83|39.63|36.83|39.63|36.83|39.63|36.83|0
1652763060000|2022-05-17 04:51:00|39.67|36.87|39.71|36.91|39.71|36.91|39.67|36.87|0
1652763070000|2022-05-17 04:51:10|39.67|36.87|39.71|36.91|39.71|36.91|39.67|36.87|0
1652763080000|2022-05-17 04:51:20|39.69|36.89|39.67|36.87|39.69|36.89|39.67|36.87|0
1652763100000|2022-05-17 04:51:40|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1652763110000|2022-05-17 04:51:50|39.63|36.83|39.63|36.83|39.63|36.83|39.63|36.83|0
1652763120000|2022-05-17 04:52:00|39.67|36.87|39.65|36.85|39.67|36.87|39.63|36.83|0
1652763130000|2022-05-17 04:52:10|39.67|36.87|39.67|36.87|39.69|36.89|39.67|36.87|0
1652763140000|2022-05-17 04:52:20|39.63|36.83|39.67|36.87|39.67|36.87|39.63|36.83|0
1652763150000|2022-05-17 04:52:30|39.63|36.83|39.63|36.83|39.63|36.83|39.63|36.83|0
1652763190000|2022-05-17 04:53:10|39.59|36.79|39.65|36.85|39.65|36.85|39.59|36.79|0
1652763200000|2022-05-17 04:53:20|39.63|36.83|39.63|36.83|39.67|36.87|39.63|36.83|0
1652763220000|2022-05-17 04:53:40|39.61|36.81|39.61|36.81|39.61|36.81|39.61|36.81|0
1652763230000|2022-05-17 04:53:50|39.59|36.79|39.54|36.74|39.59|36.79|39.54|36.74|0
1652763240000|2022-05-17 04:54:00|39.5|36.7|39.59|36.79|39.59|36.79|39.5|36.7|0
1652763250000|2022-05-17 04:54:10|39.54|36.74|39.54|36.74|39.54|36.74|39.54|36.74|0
1652763260000|2022-05-17 04:54:20|39.52|36.72|39.52|36.72|39.52|36.72|39.52|36.72|0
1652763270000|2022-05-17 04:54:30|39.54|36.74|39.54|36.74|39.54|36.74|39.54|36.74|0
1652763280000|2022-05-17 04:54:40|39.52|36.72|39.46|36.66|39.52|36.72|39.46|36.66|0
1652763300000|2022-05-17 04:55:00|39.48|36.68|39.44|36.64|39.48|36.68|39.44|36.64|0
1652763310000|2022-05-17 04:55:10|39.48|36.68|39.46|36.66|39.48|36.68|39.46|36.66|0
1652763320000|2022-05-17 04:55:20|39.42|36.62|39.42|36.62|39.42|36.62|39.37|36.57|0
1652763340000|2022-05-17 04:55:40|39.39|36.59|39.42|36.62|39.42|36.62|39.37|36.57|0
1652763350000|2022-05-17 04:55:50|39.48|36.68|39.5|36.7|39.5|36.7|39.48|36.68|0
1652763360000|2022-05-17 04:56:00|39.52|36.72|39.54|36.74|39.54|36.74|39.52|36.72|0
1652763370000|2022-05-17 04:56:10|39.56|36.76|39.54|36.74|39.56|36.76|39.54|36.74|0
1652763380000|2022-05-17 04:56:20|39.52|36.72|39.52|36.72|39.52|36.72|39.52|36.72|0
1652763390000|2022-05-17 04:56:30|39.5|36.7|39.54|36.74|39.54|36.74|39.5|36.7|0
1652763400000|2022-05-17 04:56:40|39.56|36.76|39.56|36.76|39.56|36.76|39.56|36.76|0
1652763410000|2022-05-17 04:56:50|39.54|36.74|39.54|36.74|39.54|36.74|39.54|36.74|0
1652763420000|2022-05-17 04:57:00|39.59|36.79|39.67|36.87|39.67|36.87|39.59|36.79|0
1652763430000|2022-05-17 04:57:10|39.63|36.83|39.59|36.79|39.63|36.83|39.59|36.79|0
1652763440000|2022-05-17 04:57:20|39.54|36.74|39.56|36.76|39.56|36.76|39.54|36.74|0
1652763450000|2022-05-17 04:57:30|39.54|36.74|39.58|36.78|39.58|36.78|39.54|36.74|0
1652763480000|2022-05-17 04:58:00|39.61|36.81|39.61|36.81|39.61|36.81|39.61|36.81|0
1652763490000|2022-05-17 04:58:10|39.63|36.83|39.67|36.87|39.67|36.87|39.63|36.83|0
1652763500000|2022-05-17 04:58:20|39.71|36.91|39.69|36.89|39.71|36.91|39.67|36.87|0
1652763510000|2022-05-17 04:58:30|39.63|36.83|39.56|36.76|39.63|36.83|39.56|36.76|0
1652763520000|2022-05-17 04:58:40|39.58|36.78|39.58|36.78|39.63|36.83|39.58|36.78|0
1652763570000|2022-05-17 04:59:30|39.6|36.8|39.6|36.8|39.6|36.8|39.6|36.8|0
1652763580000|2022-05-17 04:59:40|39.58|36.78|39.58|36.78|39.58|36.78|39.56|36.76|0
1652763590000|2022-05-17 04:59:50|39.54|36.74|39.58|36.78|39.58|36.78|39.54|36.74|0
1652763600000|2022-05-17 05:00:00|39.56|36.76|39.58|36.78|39.58|36.78|39.56|36.76|0
1652763610000|2022-05-17 05:00:10|39.63|36.83|39.67|36.87|39.67|36.87|39.63|36.83|0
1652763620000|2022-05-17 05:00:20|39.63|36.83|39.63|36.83|39.63|36.83|39.63|36.83|0
1652763630000|2022-05-17 05:00:30|39.58|36.78|39.5|36.7|39.58|36.78|39.5|36.7|0
1652763640000|2022-05-17 05:00:40|39.46|36.66|39.46|36.66|39.46|36.66|39.46|36.66|0
1652763650000|2022-05-17 05:00:50|39.42|36.62|39.42|36.62|39.42|36.62|39.42|36.62|0
1652763660000|2022-05-17 05:01:00|39.44|36.64|39.54|36.74|39.54|36.74|39.44|36.64|0
1652763670000|2022-05-17 05:01:10|39.5|36.7|39.54|36.74|39.54|36.74|39.5|36.7|0
1652763680000|2022-05-17 05:01:20|39.5|36.7|39.48|36.68|39.52|36.72|39.48|36.68|0
1652763690000|2022-05-17 05:01:30|39.5|36.7|39.54|36.74|39.54|36.74|39.5|36.7|0
1652763700000|2022-05-17 05:01:40|39.5|36.7|39.54|36.74|39.54|36.74|39.5|36.7|0
1652763710000|2022-05-17 05:01:50|39.5|36.7|39.58|36.78|39.58|36.78|39.5|36.7|0
1652763720000|2022-05-17 05:02:00|39.63|36.83|39.63|36.83|39.63|36.83|39.63|36.83|0
1652763730000|2022-05-17 05:02:10|39.58|36.78|39.67|36.87|39.67|36.87|39.58|36.78|0
1652763740000|2022-05-17 05:02:20|39.71|36.91|39.75|36.95|39.75|36.95|39.71|36.91|0
1652763750000|2022-05-17 05:02:30|39.77|36.97|39.77|36.97|39.8|37|39.77|36.97|0
1652763760000|2022-05-17 05:02:40|39.8|37|39.8|37|39.8|37|39.8|37|0
1652763770000|2022-05-17 05:02:50|39.79|36.99|39.84|37.04|39.84|37.04|39.79|36.99|0
1652763790000|2022-05-17 05:03:10|39.79|36.99|39.73|36.93|39.79|36.99|39.73|36.93|0
1652763800000|2022-05-17 05:03:20|39.71|36.91|39.73|36.93|39.73|36.93|39.71|36.91|0
1652763810000|2022-05-17 05:03:30|39.71|36.91|39.75|36.95|39.75|36.95|39.71|36.91|0
1652763830000|2022-05-17 05:03:50|39.71|36.91|39.71|36.91|39.71|36.91|39.71|36.91|0
1652763840000|2022-05-17 05:04:00|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1652763860000|2022-05-17 05:04:20|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1652763870000|2022-05-17 05:04:30|39.67|36.87|39.62|36.82|39.67|36.87|39.62|36.82|0
1652763920000|2022-05-17 05:05:20|39.67|36.87|39.67|36.87|39.67|36.87|39.67|36.87|0
1652763950000|2022-05-17 05:05:50|39.77|36.97|39.73|36.93|39.79|36.99|39.73|36.93|0
1652763960000|2022-05-17 05:06:00|39.71|36.91|39.71|36.91|39.71|36.91|39.71|36.91|0
1652763970000|2022-05-17 05:06:10|39.69|36.89|39.71|36.91|39.71|36.91|39.69|36.89|0
1652763980000|2022-05-17 05:06:20|39.73|36.93|39.67|36.87|39.73|36.93|39.67|36.87|0
1652763990000|2022-05-17 05:06:30|39.69|36.89|39.71|36.91|39.71|36.91|39.69|36.89|0
1652764000000|2022-05-17 05:06:40|39.69|36.89|39.62|36.82|39.69|36.89|39.62|36.82|0
1652764010000|2022-05-17 05:06:50|39.67|36.87|39.6|36.8|39.67|36.87|39.6|36.8|0
1652764020000|2022-05-17 05:07:00|39.58|36.78|39.58|36.78|39.58|36.78|39.54|36.74|0
1652764030000|2022-05-17 05:07:10|39.54|36.74|39.58|36.78|39.58|36.78|39.54|36.74|0
1652764050000|2022-05-17 05:07:30|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1652764060000|2022-05-17 05:07:40|39.58|36.78|39.58|36.78|39.58|36.78|39.58|36.78|0
1652764070000|2022-05-17 05:07:50|39.6|36.8|39.62|36.82|39.62|36.82|39.6|36.8|0
1652764080000|2022-05-17 05:08:00|39.58|36.78|39.58|36.78|39.58|36.78|39.58|36.78|0
1652764090000|2022-05-17 05:08:10|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1652764100000|2022-05-17 05:08:20|39.67|36.87|39.79|36.99|39.79|36.99|39.67|36.87|0
1652764110000|2022-05-17 05:08:30|39.84|37.04|39.88|37.08|39.88|37.08|39.84|37.04|0
1652764120000|2022-05-17 05:08:40|39.86|37.06|39.86|37.06|39.86|37.06|39.86|37.06|0
1652764130000|2022-05-17 05:08:50|39.84|37.04|39.84|37.04|39.84|37.04|39.84|37.04|0
1652764140000|2022-05-17 05:09:00|39.81|37.01|39.75|36.95|39.81|37.01|39.75|36.95|0
1652764150000|2022-05-17 05:09:10|39.71|36.91|39.73|36.93|39.73|36.93|39.71|36.91|0
1652764160000|2022-05-17 05:09:20|39.71|36.91|39.73|36.93|39.73|36.93|39.71|36.91|0
1652764170000|2022-05-17 05:09:30|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1652764180000|2022-05-17 05:09:40|39.84|37.04|39.84|37.04|39.84|37.04|39.84|37.04|0
1652764200000|2022-05-17 05:10:00|39.88|37.08|39.84|37.04|39.88|37.08|39.84|37.04|0
1652764230000|2022-05-17 05:10:30|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1652764250000|2022-05-17 05:10:50|39.81|37.01|39.83|37.03|39.83|37.03|39.81|37.01|0
1652764260000|2022-05-17 05:11:00|39.88|37.08|39.88|37.08|39.88|37.08|39.88|37.08|0
1652764270000|2022-05-17 05:11:10|39.92|37.12|39.9|37.1|39.92|37.12|39.88|37.08|0
1652764280000|2022-05-17 05:11:20|39.88|37.08|39.88|37.08|39.88|37.08|39.88|37.08|0
1652764290000|2022-05-17 05:11:30|39.9|37.1|39.88|37.08|39.9|37.1|39.88|37.08|0
1652764310000|2022-05-17 05:11:50|39.83|37.03|39.88|37.08|39.88|37.08|39.83|37.03|0
1652764320000|2022-05-17 05:12:00|39.9|37.1|39.88|37.08|39.9|37.1|39.88|37.08|0
1652764340000|2022-05-17 05:12:20|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1652764350000|2022-05-17 05:12:30|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1652764360000|2022-05-17 05:12:40|39.83|37.03|39.92|37.12|39.92|37.12|39.83|37.03|0
1652764370000|2022-05-17 05:12:50|39.96|37.16|39.96|37.16|39.96|37.16|39.96|37.16|0
1652764380000|2022-05-17 05:13:00|39.98|37.18|39.98|37.18|39.98|37.18|39.98|37.18|0
1652764390000|2022-05-17 05:13:10|39.96|37.16|39.88|37.08|39.96|37.16|39.88|37.08|0
1652764420000|2022-05-17 05:13:40|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1652764460000|2022-05-17 05:14:20|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1652764470000|2022-05-17 05:14:30|39.81|37.01|39.75|36.95|39.81|37.01|39.75|36.95|0
1652764480000|2022-05-17 05:14:40|39.71|36.91|39.71|36.91|39.71|36.91|39.71|36.91|0
1652764490000|2022-05-17 05:14:50|39.66|36.86|39.66|36.86|39.66|36.86|39.66|36.86|0
1652764510000|2022-05-17 05:15:10|39.62|36.82|39.71|36.91|39.71|36.91|39.62|36.82|0
1652764530000|2022-05-17 05:15:30|39.66|36.86|39.66|36.86|39.66|36.86|39.66|36.86|0
1652764550000|2022-05-17 05:15:50|39.71|36.91|39.71|36.91|39.71|36.91|39.71|36.91|0
1652764560000|2022-05-17 05:16:00|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1652764570000|2022-05-17 05:16:10|39.77|36.97|39.77|36.97|39.77|36.97|39.75|36.95|0
1652764580000|2022-05-17 05:16:20|39.75|36.95|39.77|36.97|39.77|36.97|39.75|36.95|0
1652764590000|2022-05-17 05:16:30|39.75|36.95|39.73|36.93|39.75|36.95|39.71|36.91|0
1652764600000|2022-05-17 05:16:40|39.66|36.86|39.71|36.91|39.71|36.91|39.66|36.86|0
1652764610000|2022-05-17 05:16:50|39.66|36.86|39.62|36.82|39.66|36.86|39.62|36.82|0
1652764630000|2022-05-17 05:17:10|39.66|36.86|39.66|36.86|39.66|36.86|39.66|36.86|0
1652764640000|2022-05-17 05:17:20|39.71|36.91|39.75|36.95|39.75|36.95|39.68|36.88|0
1652764650000|2022-05-17 05:17:30|39.73|36.93|39.66|36.86|39.73|36.93|39.66|36.86|0
1652764670000|2022-05-17 05:17:50|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1652764680000|2022-05-17 05:18:00|39.66|36.86|39.68|36.88|39.68|36.88|39.66|36.86|0
1652764690000|2022-05-17 05:18:10|39.66|36.86|39.68|36.88|39.71|36.91|39.66|36.86|0
1652764700000|2022-05-17 05:18:20|39.71|36.91|39.71|36.91|39.71|36.91|39.71|36.91|0
1652764710000|2022-05-17 05:18:30|39.66|36.86|39.71|36.91|39.71|36.91|39.66|36.86|0
1652764740000|2022-05-17 05:19:00|39.66|36.86|39.66|36.86|39.66|36.86|39.66|36.86|0
1652764750000|2022-05-17 05:19:10|39.68|36.88|39.7|36.9|39.7|36.9|39.68|36.88|0
1652764760000|2022-05-17 05:19:20|39.66|36.86|39.66|36.86|39.66|36.86|39.66|36.86|0
1652764770000|2022-05-17 05:19:30|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1652764780000|2022-05-17 05:19:40|39.66|36.86|39.7|36.9|39.7|36.9|39.66|36.86|0
1652764790000|2022-05-17 05:19:50|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1652764800000|2022-05-17 05:20:00|39.7|36.9|39.66|36.86|39.7|36.9|39.66|36.86|0
1652764810000|2022-05-17 05:20:10|39.7|36.9|39.7|36.9|39.75|36.95|39.7|36.9|0
1652764820000|2022-05-17 05:20:20|39.62|36.82|39.7|36.9|39.7|36.9|39.62|36.82|0
1652764830000|2022-05-17 05:20:30|39.66|36.86|39.7|36.9|39.7|36.9|39.66|36.86|0
1652764840000|2022-05-17 05:20:40|39.68|36.88|39.75|36.95|39.75|36.95|39.68|36.88|0
1652764870000|2022-05-17 05:21:10|39.79|36.99|39.75|36.95|39.79|36.99|39.75|36.95|0
1652764900000|2022-05-17 05:21:40|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1652764920000|2022-05-17 05:22:00|39.75|36.95|39.7|36.9|39.75|36.95|39.7|36.9|0
1652764930000|2022-05-17 05:22:10|39.66|36.86|39.58|36.78|39.66|36.86|39.58|36.78|0
1652764940000|2022-05-17 05:22:20|39.56|36.76|39.62|36.82|39.62|36.82|39.56|36.76|0
1652764970000|2022-05-17 05:22:50|39.64|36.84|39.66|36.86|39.66|36.86|39.62|36.82|0
1652764980000|2022-05-17 05:23:00|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1652764990000|2022-05-17 05:23:10|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1652765000000|2022-05-17 05:23:20|39.7|36.9|39.75|36.95|39.75|36.95|39.66|36.86|0
1652765010000|2022-05-17 05:23:30|39.79|36.99|39.66|36.86|39.79|36.99|39.66|36.86|0
1652765020000|2022-05-17 05:23:40|39.68|36.88|39.79|36.99|39.79|36.99|39.68|36.88|0
1652765030000|2022-05-17 05:23:50|39.75|36.95|39.7|36.9|39.75|36.95|39.7|36.9|0
1652765040000|2022-05-17 05:24:00|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1652765050000|2022-05-17 05:24:10|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1652765060000|2022-05-17 05:24:20|39.75|36.95|39.79|36.99|39.79|36.99|39.75|36.95|0
1652765070000|2022-05-17 05:24:30|39.75|36.95|39.7|36.9|39.75|36.95|39.7|36.9|0
1652765080000|2022-05-17 05:24:40|39.72|36.92|39.7|36.9|39.72|36.92|39.7|36.9|0
1652765090000|2022-05-17 05:24:50|39.72|36.92|39.7|36.9|39.72|36.92|39.7|36.9|0
1652765100000|2022-05-17 05:25:00|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1652765110000|2022-05-17 05:25:10|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1652765130000|2022-05-17 05:25:30|39.87|37.07|39.81|37.01|39.87|37.07|39.79|36.99|0
1652765140000|2022-05-17 05:25:40|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1652765150000|2022-05-17 05:25:50|39.7|36.9|39.75|36.95|39.75|36.95|39.7|36.9|0
1652765160000|2022-05-17 05:26:00|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1652765170000|2022-05-17 05:26:10|39.79|36.99|39.83|37.03|39.83|37.03|39.79|36.99|0
1652765180000|2022-05-17 05:26:20|39.79|36.99|39.83|37.03|39.83|37.03|39.79|36.99|0
1652765210000|2022-05-17 05:26:50|39.87|37.07|39.87|37.07|39.87|37.07|39.87|37.07|0
1652765220000|2022-05-17 05:27:00|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1652765230000|2022-05-17 05:27:10|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1652765260000|2022-05-17 05:27:40|39.77|36.97|39.74|36.94|39.77|36.97|39.74|36.94|0
1652765270000|2022-05-17 05:27:50|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1652765280000|2022-05-17 05:28:00|39.72|36.92|39.74|36.94|39.74|36.94|39.72|36.92|0
1652765290000|2022-05-17 05:28:10|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1652765310000|2022-05-17 05:28:30|39.81|37.01|39.81|37.01|39.81|37.01|39.81|37.01|0
1652765320000|2022-05-17 05:28:40|39.79|36.99|39.79|36.99|39.81|37.01|39.79|36.99|0
1652765350000|2022-05-17 05:29:10|39.74|36.94|39.72|36.92|39.74|36.94|39.72|36.92|0
1652765360000|2022-05-17 05:29:20|39.74|36.94|39.7|36.9|39.74|36.94|39.7|36.9|0
1652765380000|2022-05-17 05:29:40|39.66|36.86|39.66|36.86|39.66|36.86|39.66|36.86|0
1652765400000|2022-05-17 05:30:00|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1652765410000|2022-05-17 05:30:10|39.74|36.94|39.76|36.96|39.76|36.96|39.74|36.94|0
1652765420000|2022-05-17 05:30:20|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1652765430000|2022-05-17 05:30:30|39.76|36.96|39.79|36.99|39.79|36.99|39.74|36.94|0
1652765450000|2022-05-17 05:30:50|39.74|36.94|39.79|36.99|39.79|36.99|39.74|36.94|0
1652765460000|2022-05-17 05:31:00|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1652765480000|2022-05-17 05:31:20|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1652765490000|2022-05-17 05:31:30|39.72|36.92|39.74|36.94|39.74|36.94|39.7|36.9|0
1652765500000|2022-05-17 05:31:40|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1652765520000|2022-05-17 05:32:00|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1652765540000|2022-05-17 05:32:20|39.79|36.99|39.74|36.94|39.79|36.99|39.74|36.94|0
1652765550000|2022-05-17 05:32:30|39.79|36.99|39.74|36.94|39.79|36.99|39.74|36.94|0
1652765590000|2022-05-17 05:33:10|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1652765610000|2022-05-17 05:33:30|39.68|36.88|39.66|36.86|39.68|36.88|39.66|36.86|0
1652765620000|2022-05-17 05:33:40|39.7|36.9|39.66|36.86|39.7|36.9|39.66|36.86|0
1652765640000|2022-05-17 05:34:00|39.74|36.94|39.72|36.92|39.74|36.94|39.7|36.9|0
1652765650000|2022-05-17 05:34:10|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1652765660000|2022-05-17 05:34:20|39.66|36.86|39.64|36.84|39.66|36.86|39.62|36.82|0
1652765670000|2022-05-17 05:34:30|39.62|36.82|39.62|36.82|39.62|36.82|39.62|36.82|0
1652765690000|2022-05-17 05:34:50|39.57|36.77|39.49|36.69|39.57|36.77|39.49|36.69|0
1652765700000|2022-05-17 05:35:00|39.4|36.6|39.49|36.69|39.49|36.69|39.4|36.6|0
1652765710000|2022-05-17 05:35:10|39.45|36.65|39.45|36.65|39.45|36.65|39.45|36.65|0
1652765730000|2022-05-17 05:35:30|39.4|36.6|39.45|36.65|39.45|36.65|39.4|36.6|0
1652765740000|2022-05-17 05:35:40|39.47|36.67|39.45|36.65|39.49|36.69|39.45|36.65|0
1652765760000|2022-05-17 05:36:00|39.49|36.69|39.49|36.69|39.49|36.69|39.49|36.69|0
1652765770000|2022-05-17 05:36:10|39.45|36.65|39.49|36.69|39.49|36.69|39.45|36.65|0
1652765790000|2022-05-17 05:36:30|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1652765800000|2022-05-17 05:36:40|39.49|36.69|39.49|36.69|39.49|36.69|39.49|36.69|0
1652765810000|2022-05-17 05:36:50|39.57|36.77|39.57|36.77|39.57|36.77|39.57|36.77|0
1652765820000|2022-05-17 05:37:00|39.61|36.81|39.57|36.77|39.61|36.81|39.57|36.77|0
1652765850000|2022-05-17 05:37:30|39.59|36.79|39.57|36.77|39.61|36.81|39.57|36.77|0
1652765860000|2022-05-17 05:37:40|39.61|36.81|39.66|36.86|39.66|36.86|39.61|36.81|0
1652765870000|2022-05-17 05:37:50|39.61|36.81|39.57|36.77|39.61|36.81|39.57|36.77|0
1652765890000|2022-05-17 05:38:10|39.55|36.75|39.53|36.73|39.55|36.75|39.49|36.69|0
1652765900000|2022-05-17 05:38:20|39.51|36.71|39.53|36.73|39.53|36.73|39.49|36.69|0
1652765910000|2022-05-17 05:38:30|39.49|36.69|39.45|36.65|39.49|36.69|39.45|36.65|0
1652765940000|2022-05-17 05:39:00|39.38|36.58|39.38|36.58|39.38|36.58|39.38|36.58|0
1652765950000|2022-05-17 05:39:10|39.36|36.56|39.36|36.56|39.36|36.56|39.32|36.52|0
1652765960000|2022-05-17 05:39:20|39.4|36.6|39.36|36.56|39.4|36.6|39.36|36.56|0
1652765970000|2022-05-17 05:39:30|39.32|36.52|39.36|36.56|39.36|36.56|39.32|36.52|0
1652765980000|2022-05-17 05:39:40|39.34|36.54|39.4|36.6|39.4|36.6|39.34|36.54|0
1652765990000|2022-05-17 05:39:50|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1652766000000|2022-05-17 05:40:00|39.42|36.62|39.4|36.6|39.42|36.62|39.4|36.6|0
1652766010000|2022-05-17 05:40:10|39.36|36.56|39.36|36.56|39.36|36.56|39.36|36.56|0
1652766020000|2022-05-17 05:40:20|39.32|36.52|39.36|36.56|39.36|36.56|39.32|36.52|0
1652766030000|2022-05-17 05:40:30|39.4|36.6|39.44|36.64|39.44|36.64|39.4|36.6|0
1652766050000|2022-05-17 05:40:50|39.4|36.6|39.38|36.58|39.4|36.6|39.36|36.56|0
1652766060000|2022-05-17 05:41:00|39.36|36.56|39.36|36.56|39.36|36.56|39.36|36.56|0
1652766070000|2022-05-17 05:41:10|39.4|36.6|39.44|36.64|39.44|36.64|39.4|36.6|0
1652766080000|2022-05-17 05:41:20|39.4|36.6|39.4|36.6|39.4|36.6|39.4|36.6|0
1652766100000|2022-05-17 05:41:40|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1652766130000|2022-05-17 05:42:10|39.49|36.69|39.44|36.64|39.49|36.69|39.4|36.6|0
1652766140000|2022-05-17 05:42:20|39.49|36.69|39.44|36.64|39.49|36.69|39.4|36.6|0
1652766150000|2022-05-17 05:42:30|39.4|36.6|39.44|36.64|39.44|36.64|39.4|36.6|0
1652766160000|2022-05-17 05:42:40|39.46|36.66|39.51|36.71|39.51|36.71|39.46|36.66|0
1652766170000|2022-05-17 05:42:50|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1652766180000|2022-05-17 05:43:00|39.49|36.69|39.49|36.69|39.49|36.69|39.49|36.69|0
1652766190000|2022-05-17 05:43:10|39.51|36.71|39.49|36.69|39.51|36.71|39.49|36.69|0
1652766230000|2022-05-17 05:43:50|39.51|36.71|39.57|36.77|39.57|36.77|39.51|36.71|0
1652766240000|2022-05-17 05:44:00|39.59|36.79|39.57|36.77|39.61|36.81|39.57|36.77|0
1652766250000|2022-05-17 05:44:10|39.53|36.73|39.53|36.73|39.53|36.73|39.53|36.73|0
1652766260000|2022-05-17 05:44:20|39.55|36.75|39.57|36.77|39.57|36.77|39.55|36.75|0
1652766270000|2022-05-17 05:44:30|39.53|36.73|39.55|36.75|39.55|36.75|39.53|36.73|0
1652766280000|2022-05-17 05:44:40|39.57|36.77|39.57|36.77|39.57|36.77|39.57|36.77|0
1652766290000|2022-05-17 05:44:50|39.61|36.81|39.65|36.85|39.65|36.85|39.61|36.81|0
1652766300000|2022-05-17 05:45:00|39.61|36.81|39.63|36.83|39.63|36.83|39.61|36.81|0
1652766310000|2022-05-17 05:45:10|39.61|36.81|39.61|36.81|39.63|36.83|39.61|36.81|0
1652766320000|2022-05-17 05:45:20|39.65|36.85|40.04|37.24|40.04|37.24|39.65|36.85|0
1652766330000|2022-05-17 05:45:30|40.1|37.3|40.21|37.41|40.21|37.41|40.1|37.3|0
1652766350000|2022-05-17 05:45:50|40.16|37.36|40.16|37.36|40.16|37.36|40.14|37.34|0
1652766360000|2022-05-17 05:46:00|40.19|37.39|40.16|37.36|40.19|37.39|40.12|37.32|0
1652766380000|2022-05-17 05:46:20|40.18|37.38|40.21|37.41|40.21|37.41|40.16|37.36|0
1652766390000|2022-05-17 05:46:30|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1652766400000|2022-05-17 05:46:40|40.18|37.38|40.21|37.41|40.21|37.41|40.18|37.38|0
1652766410000|2022-05-17 05:46:50|40.16|37.36|40.25|37.45|40.25|37.45|40.16|37.36|0
1652766420000|2022-05-17 05:47:00|40.27|37.47|40.25|37.45|40.27|37.47|40.25|37.45|0
1652766430000|2022-05-17 05:47:10|40.23|37.43|40.18|37.38|40.23|37.43|40.16|37.36|0
1652766440000|2022-05-17 05:47:20|40.21|37.41|40.25|37.45|40.25|37.45|40.21|37.41|0
1652766450000|2022-05-17 05:47:30|40.29|37.49|40.66|37.86|40.66|37.86|40.29|37.49|0
1652766460000|2022-05-17 05:47:40|40.64|37.84|40.59|37.79|40.64|37.84|40.59|37.79|0
1652766470000|2022-05-17 05:47:50|40.57|37.77|40.64|37.84|40.64|37.84|40.57|37.77|0
1652766480000|2022-05-17 05:48:00|40.66|37.86|40.64|37.84|40.66|37.86|40.64|37.84|0
1652766490000|2022-05-17 05:48:10|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1652766500000|2022-05-17 05:48:20|40.64|37.84|40.59|37.79|40.64|37.84|40.59|37.79|0
1652766510000|2022-05-17 05:48:30|40.57|37.77|40.53|37.73|40.57|37.77|40.51|37.71|0
1652766520000|2022-05-17 05:48:40|40.55|37.75|40.51|37.71|40.55|37.75|40.51|37.71|0
1652766530000|2022-05-17 05:48:50|40.46|37.66|40.55|37.75|40.55|37.75|40.46|37.66|0
1652766540000|2022-05-17 05:49:00|40.51|37.71|40.51|37.71|40.51|37.71|40.51|37.71|0
1652766550000|2022-05-17 05:49:10|40.53|37.73|40.57|37.77|40.57|37.77|40.46|37.66|0
1652766560000|2022-05-17 05:49:20|40.55|37.75|40.55|37.75|40.57|37.77|40.55|37.75|0
1652766570000|2022-05-17 05:49:30|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1652766580000|2022-05-17 05:49:40|40.66|37.86|40.64|37.84|40.66|37.86|40.64|37.84|0
1652766590000|2022-05-17 05:49:50|40.61|37.81|40.59|37.79|40.61|37.81|40.59|37.79|0
1652766600000|2022-05-17 05:50:00|40.61|37.81|40.57|37.77|40.61|37.81|40.57|37.77|0
1652766610000|2022-05-17 05:50:10|40.55|37.75|40.53|37.73|40.55|37.75|40.53|37.73|0
1652766620000|2022-05-17 05:50:20|40.51|37.71|40.51|37.71|40.55|37.75|40.51|37.71|0
1652766630000|2022-05-17 05:50:30|40.46|37.66|40.42|37.62|40.46|37.66|40.42|37.62|0
1652766640000|2022-05-17 05:50:40|40.46|37.66|40.33|37.53|40.46|37.66|40.33|37.53|0
1652766650000|2022-05-17 05:50:50|40.29|37.49|40.42|37.62|40.42|37.62|40.29|37.49|0
1652766660000|2022-05-17 05:51:00|40.38|37.58|40.35|37.55|40.38|37.58|40.35|37.55|0
1652766670000|2022-05-17 05:51:10|40.33|37.53|40.38|37.58|40.38|37.58|40.33|37.53|0
1652766680000|2022-05-17 05:51:20|40.35|37.55|40.29|37.49|40.35|37.55|40.29|37.49|0
1652766690000|2022-05-17 05:51:30|40.25|37.45|40.29|37.49|40.29|37.49|40.25|37.45|0
1652766700000|2022-05-17 05:51:40|40.31|37.51|40.33|37.53|40.33|37.53|40.29|37.49|0
1652766710000|2022-05-17 05:51:50|40.38|37.58|40.46|37.66|40.46|37.66|40.38|37.58|0
1652766720000|2022-05-17 05:52:00|40.48|37.68|40.48|37.68|40.51|37.71|40.46|37.66|0
1652766730000|2022-05-17 05:52:10|40.51|37.71|40.51|37.71|40.51|37.71|40.48|37.68|0
1652766740000|2022-05-17 05:52:20|40.44|37.64|40.46|37.66|40.48|37.68|40.44|37.64|0
1652766750000|2022-05-17 05:52:30|40.51|37.71|40.51|37.71|40.51|37.71|40.51|37.71|0
1652766760000|2022-05-17 05:52:40|40.48|37.68|40.48|37.68|40.48|37.68|40.48|37.68|0
1652766770000|2022-05-17 05:52:50|40.46|37.66|40.46|37.66|40.46|37.66|40.46|37.66|0
1652766780000|2022-05-17 05:53:00|40.51|37.71|40.42|37.62|40.51|37.71|40.42|37.62|0
1652766790000|2022-05-17 05:53:10|40.33|37.53|40.38|37.58|40.38|37.58|40.33|37.53|0
1652766800000|2022-05-17 05:53:20|40.35|37.55|40.35|37.55|40.38|37.58|40.35|37.55|0
1652766810000|2022-05-17 05:53:30|40.33|37.53|40.4|37.6|40.4|37.6|40.33|37.53|0
1652766820000|2022-05-17 05:53:40|40.38|37.58|40.38|37.58|40.38|37.58|40.38|37.58|0
1652766830000|2022-05-17 05:53:50|40.4|37.6|40.4|37.6|40.4|37.6|40.4|37.6|0
1652766840000|2022-05-17 05:54:00|40.38|37.58|40.42|37.62|40.42|37.62|40.38|37.58|0
1652766850000|2022-05-17 05:54:10|40.44|37.64|40.42|37.62|40.44|37.64|40.42|37.62|0
1652766860000|2022-05-17 05:54:20|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1652766870000|2022-05-17 05:54:30|40.46|37.66|40.42|37.62|40.46|37.66|40.42|37.62|0
1652766880000|2022-05-17 05:54:40|40.44|37.64|40.42|37.62|40.44|37.64|40.42|37.62|0
1652766890000|2022-05-17 05:54:50|40.38|37.58|40.35|37.55|40.38|37.58|40.35|37.55|0
1652766900000|2022-05-17 05:55:00|40.38|37.58|40.29|37.49|40.38|37.58|40.29|37.49|0
1652766910000|2022-05-17 05:55:10|40.33|37.53|40.35|37.55|40.35|37.55|40.33|37.53|0
1652766920000|2022-05-17 05:55:20|40.38|37.58|40.38|37.58|40.38|37.58|40.38|37.58|0
1652766930000|2022-05-17 05:55:30|40.33|37.53|40.33|37.53|40.33|37.53|40.31|37.51|0
1652766940000|2022-05-17 05:55:40|40.35|37.55|40.33|37.53|40.35|37.55|40.33|37.53|0
1652766950000|2022-05-17 05:55:50|40.35|37.55|40.35|37.55|40.35|37.55|40.35|37.55|0
1652766960000|2022-05-17 05:56:00|40.33|37.53|40.35|37.55|40.35|37.55|40.33|37.53|0
1652766970000|2022-05-17 05:56:10|40.42|37.62|40.46|37.66|40.46|37.66|40.42|37.62|0
1652766980000|2022-05-17 05:56:20|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1652766990000|2022-05-17 05:56:30|40.42|37.62|40.42|37.62|40.42|37.62|40.4|37.6|0
1652767010000|2022-05-17 05:56:50|40.46|37.66|40.5|37.7|40.5|37.7|40.46|37.66|0
1652767020000|2022-05-17 05:57:00|40.52|37.72|40.61|37.81|40.61|37.81|40.52|37.72|0
1652767030000|2022-05-17 05:57:10|40.59|37.79|40.52|37.72|40.59|37.79|40.52|37.72|0
1652767040000|2022-05-17 05:57:20|40.55|37.75|40.55|37.75|40.55|37.75|40.55|37.75|0
1652767050000|2022-05-17 05:57:30|40.57|37.77|40.5|37.7|40.57|37.77|40.5|37.7|0
1652767060000|2022-05-17 05:57:40|40.55|37.75|40.42|37.62|40.55|37.75|40.42|37.62|0
1652767070000|2022-05-17 05:57:50|40.44|37.64|40.46|37.66|40.46|37.66|40.44|37.64|0
1652767080000|2022-05-17 05:58:00|40.44|37.64|40.42|37.62|40.44|37.64|40.42|37.62|0
1652767090000|2022-05-17 05:58:10|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1652767100000|2022-05-17 05:58:20|40.4|37.6|40.42|37.62|40.42|37.62|40.4|37.6|0
1652767110000|2022-05-17 05:58:30|40.46|37.66|40.46|37.66|40.46|37.66|40.44|37.64|0
1652767120000|2022-05-17 05:58:40|40.37|37.57|40.37|37.57|40.4|37.6|40.37|37.57|0
1652767130000|2022-05-17 05:58:50|40.35|37.55|40.37|37.57|40.37|37.57|40.35|37.55|0
1652767140000|2022-05-17 05:59:00|40.35|37.55|40.33|37.53|40.35|37.55|40.33|37.53|0
1652767150000|2022-05-17 05:59:10|40.42|37.62|40.37|37.57|40.42|37.62|40.37|37.57|0
1652767160000|2022-05-17 05:59:20|40.42|37.62|40.44|37.64|40.44|37.64|40.42|37.62|0
1652767170000|2022-05-17 05:59:30|40.46|37.66|40.42|37.62|40.46|37.66|40.42|37.62|0
1652767180000|2022-05-17 05:59:40|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1652767190000|2022-05-17 05:59:50|40.46|37.66|40.42|37.62|40.46|37.66|40.42|37.62|0
1652767200000|2022-05-17 06:00:00|40.37|37.57|40.25|37.45|40.37|37.57|40.25|37.45|0
1652767210000|2022-05-17 06:00:10|40.22|37.42|40.2|37.4|40.25|37.45|40.2|37.4|0
1652767220000|2022-05-17 06:00:20|40.25|37.45|40.2|37.4|40.25|37.45|40.2|37.4|0
1652767230000|2022-05-17 06:00:30|40.25|37.45|40.29|37.49|40.29|37.49|40.25|37.45|0
1652767240000|2022-05-17 06:00:40|40.33|37.53|40.33|37.53|40.33|37.53|40.31|37.51|0
1652767250000|2022-05-17 06:00:50|40.37|37.57|40.42|37.62|40.42|37.62|40.37|37.57|0
1652767260000|2022-05-17 06:01:00|40.46|37.66|40.46|37.66|40.5|37.7|40.46|37.66|0
1652767280000|2022-05-17 06:01:20|40.44|37.64|40.37|37.57|40.44|37.64|40.37|37.57|0
1652767290000|2022-05-17 06:01:30|40.42|37.62|40.46|37.66|40.46|37.66|40.42|37.62|0
1652767300000|2022-05-17 06:01:40|40.37|37.57|40.35|37.55|40.37|37.57|40.35|37.55|0
1652767310000|2022-05-17 06:01:50|40.33|37.53|40.42|37.62|40.42|37.62|40.33|37.53|0
1652767320000|2022-05-17 06:02:00|40.37|37.57|40.35|37.55|40.37|37.57|40.35|37.55|0
1652767330000|2022-05-17 06:02:10|40.37|37.57|40.33|37.53|40.37|37.57|40.33|37.53|0
1652767340000|2022-05-17 06:02:20|40.31|37.51|40.29|37.49|40.31|37.51|40.29|37.49|0
1652767350000|2022-05-17 06:02:30|40.24|37.44|40.24|37.44|40.24|37.44|40.22|37.42|0
1652767360000|2022-05-17 06:02:40|40.22|37.42|40.31|37.51|40.31|37.51|40.22|37.42|0
1652767370000|2022-05-17 06:02:50|40.33|37.53|40.42|37.62|40.42|37.62|40.33|37.53|0
1652767380000|2022-05-17 06:03:00|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1652767390000|2022-05-17 06:03:10|40.37|37.57|40.39|37.59|40.39|37.59|40.37|37.57|0
1652767400000|2022-05-17 06:03:20|40.44|37.64|40.44|37.64|40.44|37.64|40.44|37.64|0
1652767410000|2022-05-17 06:03:30|40.46|37.66|40.44|37.64|40.46|37.66|40.44|37.64|0
1652767420000|2022-05-17 06:03:40|40.42|37.62|40.5|37.7|40.52|37.72|40.42|37.62|0
1652767430000|2022-05-17 06:03:50|40.52|37.72|40.52|37.72|40.52|37.72|40.5|37.7|0
1652767440000|2022-05-17 06:04:00|40.5|37.7|40.5|37.7|40.5|37.7|40.5|37.7|0
1652767450000|2022-05-17 06:04:10|40.54|37.74|40.54|37.74|40.54|37.74|40.5|37.7|0
1652767460000|2022-05-17 06:04:20|40.59|37.79|40.59|37.79|40.59|37.79|40.59|37.79|0
1652767470000|2022-05-17 06:04:30|40.54|37.74|40.59|37.79|40.59|37.79|40.54|37.74|0
1652767480000|2022-05-17 06:04:40|40.63|37.83|40.54|37.74|40.63|37.83|40.54|37.74|0
1652767490000|2022-05-17 06:04:50|40.52|37.72|40.42|37.62|40.52|37.72|40.42|37.62|0
1652767510000|2022-05-17 06:05:10|40.46|37.66|40.48|37.68|40.48|37.68|40.42|37.62|0
1652767520000|2022-05-17 06:05:20|40.46|37.66|40.44|37.64|40.46|37.66|40.44|37.64|0
1652767530000|2022-05-17 06:05:30|40.37|37.57|40.26|37.46|40.37|37.57|40.26|37.46|0
1652767540000|2022-05-17 06:05:40|40.29|37.49|40.26|37.46|40.29|37.49|40.24|37.44|0
1652767550000|2022-05-17 06:05:50|40.33|37.53|40.42|37.62|40.42|37.62|40.33|37.53|0
1652767560000|2022-05-17 06:06:00|40.39|37.59|40.39|37.59|40.39|37.59|40.35|37.55|0
1652767570000|2022-05-17 06:06:10|40.44|37.64|40.37|37.57|40.44|37.64|40.37|37.57|0
1652767580000|2022-05-17 06:06:20|40.39|37.59|40.37|37.57|40.39|37.59|40.37|37.57|0
1652767600000|2022-05-17 06:06:40|40.35|37.55|40.35|37.55|40.35|37.55|40.35|37.55|0
1652767610000|2022-05-17 06:06:50|40.33|37.53|40.24|37.44|40.33|37.53|40.24|37.44|0
1652767620000|2022-05-17 06:07:00|40.22|37.42|40.24|37.44|40.24|37.44|40.22|37.42|0
1652767630000|2022-05-17 06:07:10|40.22|37.42|40.29|37.49|40.29|37.49|40.22|37.42|0
1652767640000|2022-05-17 06:07:20|40.26|37.46|40.2|37.4|40.29|37.49|40.2|37.4|0
1652767650000|2022-05-17 06:07:30|40.18|37.38|40.18|37.38|40.2|37.4|40.18|37.38|0
1652767660000|2022-05-17 06:07:40|40.16|37.36|40.22|37.42|40.22|37.42|40.16|37.36|0
1652767670000|2022-05-17 06:07:50|40.2|37.4|40.37|37.57|40.37|37.57|40.2|37.4|0
1652767680000|2022-05-17 06:08:00|40.41|37.61|40.39|37.59|40.41|37.61|40.37|37.57|0
1652767690000|2022-05-17 06:08:10|40.41|37.61|40.46|37.66|40.46|37.66|40.41|37.61|0
1652767700000|2022-05-17 06:08:20|40.41|37.61|40.46|37.66|40.46|37.66|40.41|37.61|0
1652767710000|2022-05-17 06:08:30|40.48|37.68|40.5|37.7|40.5|37.7|40.48|37.68|0
1652767720000|2022-05-17 06:08:40|40.48|37.68|40.5|37.7|40.5|37.7|40.48|37.68|0
1652767730000|2022-05-17 06:08:50|40.46|37.66|40.5|37.7|40.5|37.7|40.46|37.66|0
1652767740000|2022-05-17 06:09:00|40.48|37.68|40.5|37.7|40.5|37.7|40.48|37.68|0
1652767750000|2022-05-17 06:09:10|40.46|37.66|40.41|37.61|40.46|37.66|40.41|37.61|0
1652767760000|2022-05-17 06:09:20|40.39|37.59|40.41|37.61|40.41|37.61|40.39|37.59|0
1652767770000|2022-05-17 06:09:30|40.37|37.57|40.37|37.57|40.37|37.57|40.37|37.57|0
1652767780000|2022-05-17 06:09:40|40.33|37.53|40.35|37.55|40.35|37.55|40.33|37.53|0
1652767790000|2022-05-17 06:09:50|40.37|37.57|40.41|37.61|40.41|37.61|40.37|37.57|0
1652767800000|2022-05-17 06:10:00|40.39|37.59|40.46|37.66|40.54|37.74|40.39|37.59|0
1652767810000|2022-05-17 06:10:10|40.48|37.68|40.5|37.7|40.5|37.7|40.48|37.68|0
1652767820000|2022-05-17 06:10:20|40.52|37.72|40.52|37.72|40.52|37.72|40.52|37.72|0
1652767830000|2022-05-17 06:10:30|40.56|37.76|40.56|37.76|40.56|37.76|40.56|37.76|0
1652767840000|2022-05-17 06:10:40|40.61|37.81|40.54|37.74|40.61|37.81|40.54|37.74|0
1652767850000|2022-05-17 06:10:50|40.56|37.76|40.54|37.74|40.56|37.76|40.54|37.74|0
1652767860000|2022-05-17 06:11:00|40.52|37.72|40.52|37.72|40.52|37.72|40.52|37.72|0
1652767870000|2022-05-17 06:11:10|40.5|37.7|40.5|37.7|40.5|37.7|40.5|37.7|0
1652767880000|2022-05-17 06:11:20|40.54|37.74|40.54|37.74|40.54|37.74|40.5|37.7|0
1652767900000|2022-05-17 06:11:40|40.61|37.81|40.54|37.74|40.61|37.81|40.54|37.74|0
1652767920000|2022-05-17 06:12:00|40.59|37.79|40.63|37.83|40.63|37.83|40.54|37.74|0
1652767930000|2022-05-17 06:12:10|40.61|37.81|40.63|37.83|40.71|37.91|40.61|37.81|0
1652767940000|2022-05-17 06:12:20|40.61|37.81|40.61|37.81|40.61|37.81|40.59|37.79|0
1652767950000|2022-05-17 06:12:30|40.59|37.79|40.54|37.74|40.59|37.79|40.54|37.74|0
1652767960000|2022-05-17 06:12:40|40.5|37.7|40.54|37.74|40.54|37.74|40.5|37.7|0
1652767970000|2022-05-17 06:12:50|40.5|37.7|40.5|37.7|40.5|37.7|40.5|37.7|0
1652767980000|2022-05-17 06:13:00|40.54|37.74|40.63|37.83|40.63|37.83|40.54|37.74|0
1652767990000|2022-05-17 06:13:10|40.67|37.87|40.54|37.74|40.67|37.87|40.54|37.74|0
1652768000000|2022-05-17 06:13:20|40.61|37.81|40.48|37.68|40.61|37.81|40.48|37.68|0
1652768010000|2022-05-17 06:13:30|40.54|37.74|40.54|37.74|40.56|37.76|40.54|37.74|0
1652768020000|2022-05-17 06:13:40|40.52|37.72|40.41|37.61|40.52|37.72|40.41|37.61|0
1652768030000|2022-05-17 06:13:50|40.46|37.66|40.37|37.57|40.46|37.66|40.37|37.57|0
1652768040000|2022-05-17 06:14:00|40.39|37.59|40.37|37.57|40.39|37.59|40.37|37.57|0
1652768050000|2022-05-17 06:14:10|40.43|37.63|40.33|37.53|40.43|37.63|40.33|37.53|0
1652768060000|2022-05-17 06:14:20|40.35|37.55|40.33|37.53|40.37|37.57|40.33|37.53|0
1652768070000|2022-05-17 06:14:30|40.28|37.48|40.33|37.53|40.33|37.53|40.28|37.48|0
1652768080000|2022-05-17 06:14:40|40.35|37.55|40.33|37.53|40.35|37.55|40.33|37.53|0
1652768090000|2022-05-17 06:14:50|40.28|37.48|40.28|37.48|40.28|37.48|40.28|37.48|0
1652768100000|2022-05-17 06:15:00|40.33|37.53|40.37|37.57|40.37|37.57|40.33|37.53|0
1652768110000|2022-05-17 06:15:10|40.39|37.59|40.37|37.57|40.41|37.61|40.37|37.57|0
1652768120000|2022-05-17 06:15:20|40.35|37.55|40.35|37.55|40.35|37.55|40.35|37.55|0
1652768130000|2022-05-17 06:15:30|40.37|37.57|40.41|37.61|40.41|37.61|40.37|37.57|0
1652768140000|2022-05-17 06:15:40|40.35|37.55|40.41|37.61|40.41|37.61|40.35|37.55|0
1652768150000|2022-05-17 06:15:50|40.39|37.59|40.35|37.55|40.39|37.59|40.35|37.55|0
1652768160000|2022-05-17 06:16:00|40.28|37.48|40.33|37.53|40.33|37.53|40.28|37.48|0
1652768170000|2022-05-17 06:16:10|40.37|37.57|40.37|37.57|40.37|37.57|40.37|37.57|0
1652768180000|2022-05-17 06:16:20|40.33|37.53|40.33|37.53|40.33|37.53|40.33|37.53|0
1652768190000|2022-05-17 06:16:30|40.3|37.5|40.28|37.48|40.3|37.5|40.28|37.48|0
1652768200000|2022-05-17 06:16:40|40.3|37.5|40.3|37.5|40.3|37.5|40.28|37.48|0
1652768210000|2022-05-17 06:16:50|40.28|37.48|40.2|37.4|40.28|37.48|40.2|37.4|0
1652768220000|2022-05-17 06:17:00|40.11|37.31|40.11|37.31|40.11|37.31|40.11|37.31|0
1652768230000|2022-05-17 06:17:10|40.15|37.35|40.18|37.38|40.18|37.38|40.15|37.35|0
1652768240000|2022-05-17 06:17:20|40.2|37.4|40.15|37.35|40.2|37.4|40.15|37.35|0
1652768260000|2022-05-17 06:17:40|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1652768270000|2022-05-17 06:17:50|40.17|37.37|40.11|37.31|40.17|37.37|40.11|37.31|0
1652768280000|2022-05-17 06:18:00|40.07|37.27|40.11|37.31|40.11|37.31|40.07|37.27|0
1652768290000|2022-05-17 06:18:10|40.07|37.27|40.07|37.27|40.09|37.29|40.07|37.27|0
1652768300000|2022-05-17 06:18:20|40.09|37.29|40.07|37.27|40.09|37.29|40.07|37.27|0
1652768310000|2022-05-17 06:18:30|40.09|37.29|40.11|37.31|40.11|37.31|40.07|37.27|0
1652768320000|2022-05-17 06:18:40|40.09|37.29|40.03|37.23|40.09|37.29|40.03|37.23|0
1652768330000|2022-05-17 06:18:50|40|37.2|40.03|37.23|40.03|37.23|39.98|37.18|0
1652768340000|2022-05-17 06:19:00|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1652768360000|2022-05-17 06:19:20|40.11|37.31|40.11|37.31|40.11|37.31|40.11|37.31|0
1652768390000|2022-05-17 06:19:50|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1652768400000|2022-05-17 06:20:00|40.03|37.23|40|37.2|40.03|37.23|40|37.2|0
1652768410000|2022-05-17 06:20:10|39.98|37.18|40.03|37.23|40.03|37.23|39.98|37.18|0
1652768420000|2022-05-17 06:20:20|40.07|37.27|40.03|37.23|40.07|37.27|40.03|37.23|0
1652768430000|2022-05-17 06:20:30|40.07|37.27|40.11|37.31|40.11|37.31|40.07|37.27|0
1652768440000|2022-05-17 06:20:40|40.07|37.27|40.11|37.31|40.11|37.31|40.07|37.27|0
1652768460000|2022-05-17 06:21:00|40.13|37.33|40.15|37.35|40.15|37.35|40.13|37.33|0
1652768480000|2022-05-17 06:21:20|40.11|37.31|40.11|37.31|40.11|37.31|40.11|37.31|0
1652768490000|2022-05-17 06:21:30|40.03|37.23|39.98|37.18|40.03|37.23|39.98|37.18|0
1652768500000|2022-05-17 06:21:40|40.15|37.35|40.11|37.31|40.15|37.35|40.07|37.27|0
1652768510000|2022-05-17 06:21:50|40.15|37.35|40.22|37.42|40.22|37.42|40.15|37.35|0
1652768520000|2022-05-17 06:22:00|40.24|37.44|40.24|37.44|40.24|37.44|40.24|37.44|0
1652768530000|2022-05-17 06:22:10|40.28|37.48|40.24|37.44|40.28|37.48|40.24|37.44|0
1652768540000|2022-05-17 06:22:20|40.22|37.42|40.2|37.4|40.22|37.42|40.2|37.4|0
1652768550000|2022-05-17 06:22:30|40.24|37.44|40.24|37.44|40.24|37.44|40.2|37.4|0
1652768560000|2022-05-17 06:22:40|40.22|37.42|40.2|37.4|40.22|37.42|40.2|37.4|0
1652768570000|2022-05-17 06:22:50|40.22|37.42|40.17|37.37|40.22|37.42|40.15|37.35|0
1652768580000|2022-05-17 06:23:00|40.22|37.42|40.2|37.4|40.22|37.42|40.2|37.4|0
1652768590000|2022-05-17 06:23:10|40.17|37.37|40.2|37.4|40.2|37.4|40.15|37.35|0
1652768600000|2022-05-17 06:23:20|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1652768620000|2022-05-17 06:23:40|40.15|37.35|40.17|37.37|40.17|37.37|40.13|37.33|0
1652768630000|2022-05-17 06:23:50|40.15|37.35|40.11|37.31|40.15|37.35|40.11|37.31|0
1652768640000|2022-05-17 06:24:00|40.07|37.27|40.09|37.29|40.09|37.29|40.07|37.27|0
1652768650000|2022-05-17 06:24:10|40.07|37.27|40.02|37.22|40.07|37.27|40.02|37.22|0
1652768660000|2022-05-17 06:24:20|40.04|37.24|40.07|37.27|40.11|37.31|40.04|37.24|0
1652768670000|2022-05-17 06:24:30|40.11|37.31|40.07|37.27|40.11|37.31|40.07|37.27|0
1652768680000|2022-05-17 06:24:40|40.11|37.31|40.11|37.31|40.11|37.31|40.11|37.31|0
1652768690000|2022-05-17 06:24:50|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1652768700000|2022-05-17 06:25:00|40.13|37.33|40.02|37.22|40.13|37.33|40.02|37.22|0
1652768710000|2022-05-17 06:25:10|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1652768720000|2022-05-17 06:25:20|40.02|37.22|40.04|37.24|40.04|37.24|40.02|37.22|0
1652768730000|2022-05-17 06:25:30|40.02|37.22|40.07|37.27|40.07|37.27|40.02|37.22|0
1652768740000|2022-05-17 06:25:40|40.09|37.29|40.07|37.27|40.09|37.29|40.07|37.27|0
1652768750000|2022-05-17 06:25:50|40.11|37.31|40.11|37.31|40.11|37.31|40.11|37.31|0
1652768760000|2022-05-17 06:26:00|40.09|37.29|40.07|37.27|40.09|37.29|40.07|37.27|0
1652768780000|2022-05-17 06:26:20|40.04|37.24|40.02|37.22|40.04|37.24|40.02|37.22|0
1652768790000|2022-05-17 06:26:30|40.04|37.24|40.04|37.24|40.04|37.24|40.04|37.24|0
1652768800000|2022-05-17 06:26:40|40.07|37.27|40.04|37.24|40.07|37.27|40.02|37.22|0
1652768810000|2022-05-17 06:26:50|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1652768830000|2022-05-17 06:27:10|40.02|37.22|40.07|37.27|40.07|37.27|40.02|37.22|0
1652768840000|2022-05-17 06:27:20|40.11|37.31|40.15|37.35|40.15|37.35|40.11|37.31|0
1652768850000|2022-05-17 06:27:30|40.11|37.31|40.09|37.29|40.11|37.31|40.07|37.27|0
1652768860000|2022-05-17 06:27:40|40.07|37.27|40.09|37.29|40.15|37.35|40.07|37.27|0
1652768870000|2022-05-17 06:27:50|40.07|37.27|40.11|37.31|40.11|37.31|40.07|37.27|0
1652768880000|2022-05-17 06:28:00|40.09|37.29|40.09|37.29|40.09|37.29|40.07|37.27|0
1652768890000|2022-05-17 06:28:10|40.07|37.27|40.11|37.31|40.11|37.31|40.07|37.27|0
1652768920000|2022-05-17 06:28:40|40.13|37.33|40.19|37.39|40.19|37.39|40.13|37.33|0
1652768930000|2022-05-17 06:28:50|40.21|37.41|40.21|37.41|40.24|37.44|40.21|37.41|0
1652768940000|2022-05-17 06:29:00|40.24|37.44|40.19|37.39|40.24|37.44|40.19|37.39|0
1652768950000|2022-05-17 06:29:10|40.15|37.35|40.17|37.37|40.17|37.37|40.15|37.35|0
1652768960000|2022-05-17 06:29:20|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1652768970000|2022-05-17 06:29:30|40.11|37.31|40.07|37.27|40.11|37.31|40.07|37.27|0
1652768980000|2022-05-17 06:29:40|40.09|37.29|40.02|37.22|40.09|37.29|40.02|37.22|0
1652768990000|2022-05-17 06:29:50|40.07|37.27|40.07|37.27|40.07|37.27|40.07|37.27|0
1652769000000|2022-05-17 06:30:00|40.09|37.29|40.06|37.26|40.11|37.31|40.04|37.24|0
1652769010000|2022-05-17 06:30:10|40.11|37.31|40.13|37.33|40.13|37.33|40.11|37.31|0
1652769020000|2022-05-17 06:30:20|40.21|37.41|40.11|37.31|40.21|37.41|40.11|37.31|0
1652769030000|2022-05-17 06:30:30|40.06|37.26|40.15|37.35|40.15|37.35|40.06|37.26|0
1652769040000|2022-05-17 06:30:40|40.13|37.33|40.11|37.31|40.13|37.33|40.11|37.31|0
1652769050000|2022-05-17 06:30:50|40.15|37.35|40.11|37.31|40.15|37.35|40.11|37.31|0
1652769070000|2022-05-17 06:31:10|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1652769080000|2022-05-17 06:31:20|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1652769090000|2022-05-17 06:31:30|40.24|37.44|40.28|37.48|40.28|37.48|40.24|37.44|0
1652769110000|2022-05-17 06:31:50|40.32|37.52|40.26|37.46|40.32|37.52|40.26|37.46|0
1652769120000|2022-05-17 06:32:00|40.28|37.48|40.28|37.48|40.28|37.48|40.28|37.48|0
1652769130000|2022-05-17 06:32:10|40.26|37.46|40.28|37.48|40.28|37.48|40.26|37.46|0
1652769140000|2022-05-17 06:32:20|40.32|37.52|40.32|37.52|40.32|37.52|40.32|37.52|0
1652769160000|2022-05-17 06:32:40|40.3|37.5|40.3|37.5|40.3|37.5|40.3|37.5|0
1652769170000|2022-05-17 06:32:50|40.28|37.48|40.28|37.48|40.28|37.48|40.28|37.48|0
1652769180000|2022-05-17 06:33:00|40.26|37.46|40.24|37.44|40.26|37.46|40.24|37.44|0
1652769190000|2022-05-17 06:33:10|40.23|37.43|40.23|37.43|40.23|37.43|40.23|37.43|0
1652769200000|2022-05-17 06:33:20|40.19|37.39|40.23|37.43|40.23|37.43|40.19|37.39|0
1652769210000|2022-05-17 06:33:30|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1652769230000|2022-05-17 06:33:50|40.13|37.33|40.19|37.39|40.19|37.39|40.13|37.33|0
1652769250000|2022-05-17 06:34:10|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1652769260000|2022-05-17 06:34:20|40.13|37.33|40.13|37.33|40.13|37.33|40.13|37.33|0
1652769270000|2022-05-17 06:34:30|40.15|37.35|40.15|37.35|40.15|37.35|40.15|37.35|0
1652769290000|2022-05-17 06:34:50|40.11|37.31|40.15|37.35|40.17|37.37|40.11|37.31|0
1652769300000|2022-05-17 06:35:00|40.13|37.33|40.11|37.31|40.13|37.33|40.11|37.31|0
1652769310000|2022-05-17 06:35:10|41.44|38.64|41.44|38.64|41.44|38.64|41.44|38.64|0
1652769320000|2022-05-17 06:35:20|41.5|38.7|41.48|38.68|41.5|38.7|41.48|38.68|0
1652769330000|2022-05-17 06:35:30|41.5|38.7|40.31|37.51|41.5|38.7|40.31|37.51|0
1652769340000|2022-05-17 06:35:40|40.29|37.49|39.72|36.92|40.33|37.53|39.72|36.92|0
1652769350000|2022-05-17 06:35:50|39.74|36.94|39.7|36.9|39.74|36.94|39.7|36.9|0
1652769370000|2022-05-17 06:36:10|39.72|36.92|39.72|36.92|39.72|36.92|39.72|36.92|0
1652769390000|2022-05-17 06:36:30|39.7|36.9|39.74|36.94|39.74|36.94|39.7|36.9|0
1652769400000|2022-05-17 06:36:40|39.8|37|39.91|37.11|39.91|37.11|39.8|37|0
1652769410000|2022-05-17 06:36:50|39.89|37.09|39.91|37.11|39.93|37.13|39.89|37.09|0
1652769420000|2022-05-17 06:37:00|39.85|37.05|39.95|37.15|39.95|37.15|39.85|37.05|0
1652769430000|2022-05-17 06:37:10|40.04|37.24|39.95|37.15|40.04|37.24|39.95|37.15|0
1652769460000|2022-05-17 06:37:40|40|37.2|40.02|37.22|40.02|37.22|40|37.2|0
1652769470000|2022-05-17 06:37:50|40|37.2|40|37.2|40.02|37.22|40|37.2|0
1652769480000|2022-05-17 06:38:00|39.95|37.15|40|37.2|40|37.2|39.95|37.15|0
1652769490000|2022-05-17 06:38:10|39.97|37.17|40|37.2|40|37.2|39.97|37.17|0
1652769500000|2022-05-17 06:38:20|40.04|37.24|40.06|37.26|40.06|37.26|40.04|37.24|0
1652769510000|2022-05-17 06:38:30|40.08|37.28|40.13|37.33|40.13|37.33|40.08|37.28|0
1652769520000|2022-05-17 06:38:40|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1652769530000|2022-05-17 06:38:50|40.06|37.26|40.04|37.24|40.06|37.26|40.04|37.24|0
1652769540000|2022-05-17 06:39:00|40.06|37.26|40.08|37.28|40.08|37.28|40.06|37.26|0
1652769550000|2022-05-17 06:39:10|40.17|37.37|40.17|37.37|40.17|37.37|40.15|37.35|0
1652769560000|2022-05-17 06:39:20|40.13|37.33|40.12|37.32|40.15|37.35|40.12|37.32|0
1652769570000|2022-05-17 06:39:30|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1652769580000|2022-05-17 06:39:40|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1652769590000|2022-05-17 06:39:50|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1652769600000|2022-05-17 06:40:00|40.06|37.26|40.04|37.24|40.06|37.26|40.04|37.24|0
1652769610000|2022-05-17 06:40:10|40|37.2|39.95|37.15|40|37.2|39.95|37.15|0
1652769620000|2022-05-17 06:40:20|40|37.2|40|37.2|40.04|37.24|40|37.2|0
1652769630000|2022-05-17 06:40:30|40.04|37.24|40.04|37.24|40.04|37.24|40.04|37.24|0
1652769640000|2022-05-17 06:40:40|40.02|37.22|39.91|37.11|40.02|37.22|39.91|37.11|0
1652769650000|2022-05-17 06:40:50|39.93|37.13|39.93|37.13|39.93|37.13|39.91|37.11|0
1652769660000|2022-05-17 06:41:00|39.95|37.15|40.06|37.26|40.08|37.28|39.95|37.15|0
1652769670000|2022-05-17 06:41:10|40.08|37.28|39.91|37.11|40.08|37.28|39.91|37.11|0
1652769680000|2022-05-17 06:41:20|39.87|37.07|39.95|37.15|39.95|37.15|39.87|37.07|0
1652769690000|2022-05-17 06:41:30|39.91|37.11|39.91|37.11|39.91|37.11|39.87|37.07|0
1652769700000|2022-05-17 06:41:40|39.93|37.13|40|37.2|40.04|37.24|39.93|37.13|0
1652769710000|2022-05-17 06:41:50|40.08|37.28|40.06|37.26|40.12|37.32|40.06|37.26|0
1652769720000|2022-05-17 06:42:00|40.04|37.24|40.04|37.24|40.06|37.26|40.04|37.24|0
1652769730000|2022-05-17 06:42:10|40|37.2|40.04|37.24|40.04|37.24|39.97|37.17|0
1652769740000|2022-05-17 06:42:20|40.02|37.22|40.04|37.24|40.04|37.24|40|37.2|0
1652769750000|2022-05-17 06:42:30|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1652769780000|2022-05-17 06:43:00|40|37.2|40|37.2|40|37.2|40|37.2|0
1652769790000|2022-05-17 06:43:10|40.04|37.24|40.04|37.24|40.04|37.24|40.04|37.24|0
1652769820000|2022-05-17 06:43:40|40.06|37.26|40.08|37.28|40.08|37.28|40.06|37.26|0
1652769830000|2022-05-17 06:43:50|40.04|37.24|40.08|37.28|40.08|37.28|40.04|37.24|0
1652769840000|2022-05-17 06:44:00|40.04|37.24|40.06|37.26|40.08|37.28|40.04|37.24|0
1652769850000|2022-05-17 06:44:10|40.04|37.24|40.04|37.24|40.04|37.24|40.02|37.22|0
1652769860000|2022-05-17 06:44:20|40|37.2|40.04|37.24|40.04|37.24|40|37.2|0
1652769870000|2022-05-17 06:44:30|40.08|37.28|40.12|37.32|40.12|37.32|40.08|37.28|0
1652769880000|2022-05-17 06:44:40|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1652769890000|2022-05-17 06:44:50|40.06|37.26|40.08|37.28|40.08|37.28|40.06|37.26|0
1652769910000|2022-05-17 06:45:10|40.04|37.24|40.04|37.24|40.04|37.24|40.04|37.24|0
1652769920000|2022-05-17 06:45:20|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1652769930000|2022-05-17 06:45:30|40.14|37.34|40.1|37.3|40.14|37.34|40.1|37.3|0
1652769940000|2022-05-17 06:45:40|40.12|37.32|40.17|37.37|40.17|37.37|40.12|37.32|0
1652769950000|2022-05-17 06:45:50|40.21|37.41|40.19|37.39|40.21|37.41|40.19|37.39|0
1652769960000|2022-05-17 06:46:00|40.17|37.37|40.17|37.37|40.17|37.37|40.17|37.37|0
1652769970000|2022-05-17 06:46:10|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1652770000000|2022-05-17 06:46:40|40.14|37.34|40.12|37.32|40.14|37.34|40.12|37.32|0
1652770010000|2022-05-17 06:46:50|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1652770020000|2022-05-17 06:47:00|40.04|37.24|40.04|37.24|40.04|37.24|39.99|37.19|0
1652770030000|2022-05-17 06:47:10|40.01|37.21|40.04|37.24|40.04|37.24|40.01|37.21|0
1652770040000|2022-05-17 06:47:20|40.06|37.26|40.06|37.26|40.06|37.26|40.06|37.26|0
1652770050000|2022-05-17 06:47:30|40.08|37.28|40.08|37.28|40.08|37.28|40.08|37.28|0
1652770060000|2022-05-17 06:47:40|40.06|37.26|40.08|37.28|40.08|37.28|40.06|37.26|0
1652770070000|2022-05-17 06:47:50|40.1|37.3|40.1|37.3|40.1|37.3|40.1|37.3|0
1652770080000|2022-05-17 06:48:00|40.12|37.32|40.1|37.3|40.12|37.32|40.1|37.3|0
1652770090000|2022-05-17 06:48:10|40.12|37.32|40.1|37.3|40.12|37.32|40.08|37.28|0
1652770100000|2022-05-17 06:48:20|40.12|37.32|40.21|37.41|40.21|37.41|40.12|37.32|0
1652770110000|2022-05-17 06:48:30|40.19|37.39|40.19|37.39|40.19|37.39|40.19|37.39|0
1652770120000|2022-05-17 06:48:40|40.21|37.41|40.23|37.43|40.25|37.45|40.19|37.39|0
1652770130000|2022-05-17 06:48:50|40.25|37.45|40.25|37.45|40.25|37.45|40.23|37.43|0
1652770140000|2022-05-17 06:49:00|40.23|37.43|40.23|37.43|40.25|37.45|40.23|37.43|0
1652770150000|2022-05-17 06:49:10|40.21|37.41|40.23|37.43|40.23|37.43|40.21|37.41|0
1652770160000|2022-05-17 06:49:20|40.25|37.45|40.21|37.41|40.25|37.45|40.21|37.41|0
1652770190000|2022-05-17 06:49:50|40.19|37.39|40.19|37.39|40.21|37.41|40.19|37.39|0
1652770200000|2022-05-17 06:50:00|40.16|37.36|40.12|37.32|40.16|37.36|40.12|37.32|0
1652770220000|2022-05-17 06:50:20|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1652770230000|2022-05-17 06:50:30|40.21|37.41|40.21|37.41|40.21|37.41|40.21|37.41|0
1652770240000|2022-05-17 06:50:40|40.23|37.43|40.23|37.43|40.23|37.43|40.23|37.43|0
1652770250000|2022-05-17 06:50:50|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1652770260000|2022-05-17 06:51:00|40.23|37.43|40.21|37.41|40.23|37.43|40.21|37.41|0
1652770270000|2022-05-17 06:51:10|40.16|37.36|40.18|37.38|40.18|37.38|40.16|37.36|0
1652770280000|2022-05-17 06:51:20|40.16|37.36|40.21|37.41|40.25|37.45|40.16|37.36|0
1652770290000|2022-05-17 06:51:30|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1652770300000|2022-05-17 06:51:40|40.21|37.41|40.21|37.41|40.21|37.41|40.21|37.41|0
1652770310000|2022-05-17 06:51:50|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1652770320000|2022-05-17 06:52:00|40.18|37.38|40.1|37.3|40.18|37.38|40.1|37.3|0
1652770330000|2022-05-17 06:52:10|40.14|37.34|40.12|37.32|40.14|37.34|40.12|37.32|0
1652770340000|2022-05-17 06:52:20|40.14|37.34|40.21|37.41|40.21|37.41|40.14|37.34|0
1652770350000|2022-05-17 06:52:30|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1652770370000|2022-05-17 06:52:50|40.21|37.41|40.21|37.41|40.21|37.41|40.21|37.41|0
1652770380000|2022-05-17 06:53:00|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1652770390000|2022-05-17 06:53:10|40.12|37.32|40.12|37.32|40.14|37.34|40.12|37.32|0
1652770400000|2022-05-17 06:53:20|40.08|37.28|40.1|37.3|40.1|37.3|40.08|37.28|0
1652770410000|2022-05-17 06:53:30|40.12|37.32|40.21|37.41|40.21|37.41|40.12|37.32|0
1652770420000|2022-05-17 06:53:40|40.16|37.36|40.16|37.36|40.21|37.41|40.16|37.36|0
1652770430000|2022-05-17 06:53:50|40.21|37.41|40.25|37.45|40.25|37.45|40.21|37.41|0
1652770440000|2022-05-17 06:54:00|40.23|37.43|40.21|37.41|40.23|37.43|40.18|37.38|0
1652770450000|2022-05-17 06:54:10|40.25|37.45|40.25|37.45|40.25|37.45|40.21|37.41|0
1652770460000|2022-05-17 06:54:20|40.23|37.43|40.25|37.45|40.25|37.45|40.21|37.41|0
1652770470000|2022-05-17 06:54:30|40.21|37.41|40.21|37.41|40.21|37.41|40.21|37.41|0
1652770480000|2022-05-17 06:54:40|40.23|37.43|40.21|37.41|40.23|37.43|40.21|37.41|0
1652770490000|2022-05-17 06:54:50|40.25|37.45|40.25|37.45|40.25|37.45|40.21|37.41|0
1652770500000|2022-05-17 06:55:00|40.21|37.41|40.25|37.45|40.25|37.45|40.21|37.41|0
1652770510000|2022-05-17 06:55:10|40.23|37.43|40.25|37.45|40.25|37.45|40.23|37.43|0
1652770540000|2022-05-17 06:55:40|40.21|37.41|40.29|37.49|40.29|37.49|40.21|37.41|0
1652770550000|2022-05-17 06:55:50|40.33|37.53|40.35|37.55|40.38|37.58|40.33|37.53|0
1652770560000|2022-05-17 06:56:00|40.33|37.53|40.38|37.58|40.38|37.58|40.33|37.53|0
1652770570000|2022-05-17 06:56:10|40.42|37.62|40.42|37.62|40.42|37.62|40.42|37.62|0
1652770580000|2022-05-17 06:56:20|40.38|37.58|40.33|37.53|40.38|37.58|40.33|37.53|0
1652770590000|2022-05-17 06:56:30|40.38|37.58|40.42|37.62|40.42|37.62|40.38|37.58|0
1652770600000|2022-05-17 06:56:40|40.46|37.66|40.46|37.66|40.46|37.66|40.46|37.66|0
1652770610000|2022-05-17 06:56:50|40.48|37.68|40.46|37.66|40.51|37.71|40.46|37.66|0
1652770620000|2022-05-17 06:57:00|40.42|37.62|40.46|37.66|40.46|37.66|40.42|37.62|0
1652770630000|2022-05-17 06:57:10|40.42|37.62|40.42|37.62|40.42|37.62|40.42|37.62|0
1652770650000|2022-05-17 06:57:30|40.38|37.58|40.33|37.53|40.38|37.58|40.33|37.53|0
1652770660000|2022-05-17 06:57:40|40.38|37.58|40.38|37.58|40.38|37.58|40.38|37.58|0
1652770670000|2022-05-17 06:57:50|40.4|37.6|40.33|37.53|40.4|37.6|40.33|37.53|0
1652770680000|2022-05-17 06:58:00|40.38|37.58|40.38|37.58|40.38|37.58|40.38|37.58|0
1652770690000|2022-05-17 06:58:10|40.4|37.6|40.4|37.6|40.4|37.6|40.4|37.6|0
1652770700000|2022-05-17 06:58:20|40.38|37.58|40.33|37.53|40.38|37.58|40.33|37.53|0
1652770710000|2022-05-17 06:58:30|40.29|37.49|40.29|37.49|40.31|37.51|40.29|37.49|0
1652770720000|2022-05-17 06:58:40|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1652770730000|2022-05-17 06:58:50|40.29|37.49|40.33|37.53|40.33|37.53|40.29|37.49|0
1652770740000|2022-05-17 06:59:00|40.29|37.49|40.25|37.45|40.29|37.49|40.25|37.45|0
1652770750000|2022-05-17 06:59:10|40.29|37.49|40.29|37.49|40.29|37.49|40.29|37.49|0
1652770760000|2022-05-17 06:59:20|40.33|37.53|40.42|37.62|40.42|37.62|40.33|37.53|0
1652770770000|2022-05-17 06:59:30|40.4|37.6|40.4|37.6|40.4|37.6|40.38|37.58|0
1652770780000|2022-05-17 06:59:40|40.42|37.62|40.55|37.75|40.55|37.75|40.42|37.62|0
1652770790000|2022-05-17 06:59:50|40.51|37.71|40.53|37.73|40.53|37.73|40.51|37.71|0
1652770800000|2022-05-17 07:00:00|40.55|37.75|40.22|37.42|40.55|37.75|40.22|37.42|0
1652770810000|2022-05-17 07:00:10|40.2|37.4|39.99|37.19|40.2|37.4|39.99|37.19|0
1652770820000|2022-05-17 07:00:20|40.03|37.23|39.95|37.15|40.03|37.23|39.95|37.15|0
1652770830000|2022-05-17 07:00:30|39.99|37.19|40.25|37.45|40.25|37.45|39.99|37.19|0
1652770840000|2022-05-17 07:00:40|40.29|37.49|40.29|37.49|40.29|37.49|40.29|37.49|0
1652770850000|2022-05-17 07:00:50|40.38|37.58|40.42|37.62|40.42|37.62|40.33|37.53|0
1652770860000|2022-05-17 07:01:00|40.38|37.58|40.2|37.4|40.38|37.58|40.2|37.4|0
1652770870000|2022-05-17 07:01:10|40.25|37.45|40.22|37.42|40.25|37.45|40.22|37.42|0
1652770880000|2022-05-17 07:01:20|40.16|37.36|40.12|37.32|40.16|37.36|40.08|37.28|0
1652770890000|2022-05-17 07:01:30|40.2|37.4|40.25|37.45|40.29|37.49|40.2|37.4|0
1652770900000|2022-05-17 07:01:40|40.2|37.4|40.12|37.32|40.2|37.4|40.12|37.32|0
1652770910000|2022-05-17 07:01:50|40.07|37.27|40.03|37.23|40.07|37.27|39.99|37.19|0
1652770920000|2022-05-17 07:02:00|40.07|37.27|40.12|37.32|40.16|37.36|40.07|37.27|0
1652770930000|2022-05-17 07:02:10|40.07|37.27|40.12|37.32|40.12|37.32|40.07|37.27|0
1652770940000|2022-05-17 07:02:20|40.1|37.3|40.12|37.32|40.12|37.32|40.1|37.3|0
1652770950000|2022-05-17 07:02:30|40.18|37.38|40.12|37.32|40.18|37.38|40.12|37.32|0
1652770960000|2022-05-17 07:02:40|40.07|37.27|40.07|37.27|40.07|37.27|40.03|37.23|0
1652770970000|2022-05-17 07:02:50|40.12|37.32|40.22|37.42|40.22|37.42|40.12|37.32|0
1652770980000|2022-05-17 07:03:00|40.16|37.36|40.12|37.32|40.16|37.36|40.12|37.32|0
1652770990000|2022-05-17 07:03:10|40.07|37.27|40.29|37.49|40.29|37.49|40.07|37.27|0
1652771000000|2022-05-17 07:03:20|40.35|37.55|40.37|37.57|40.4|37.6|40.35|37.55|0
1652771010000|2022-05-17 07:03:30|40.33|37.53|40.33|37.53|40.33|37.53|40.33|37.53|0
1652771020000|2022-05-17 07:03:40|40.42|37.62|40.37|37.57|40.42|37.62|40.37|37.57|0
1652771030000|2022-05-17 07:03:50|40.42|37.62|40.42|37.62|40.42|37.62|40.42|37.62|0
1652771040000|2022-05-17 07:04:00|40.46|37.66|40.59|37.79|40.59|37.79|40.46|37.66|0
1652771050000|2022-05-17 07:04:10|40.65|37.85|40.59|37.79|40.68|37.88|40.59|37.79|0
1652771060000|2022-05-17 07:04:20|40.89|38.09|41.02|38.22|41.02|38.22|40.85|38.05|0
1652771070000|2022-05-17 07:04:30|40.98|38.18|41|38.2|41|38.2|40.94|38.14|0
1652771080000|2022-05-17 07:04:40|41.07|38.27|40.96|38.16|41.07|38.27|40.96|38.16|0
1652771090000|2022-05-17 07:04:50|40.98|38.18|41|38.2|41|38.2|40.98|38.18|0
1652771100000|2022-05-17 07:05:00|40.82|38.42|40.74|38.34|40.82|38.42|40.74|38.34|0
1652771110000|2022-05-17 07:05:10|40.69|38.29|40.78|38.38|40.78|38.38|40.69|38.29|0
1652771120000|2022-05-17 07:05:20|40.74|38.34|40.74|38.34|40.74|38.34|40.65|38.25|0
1652771130000|2022-05-17 07:05:30|40.76|38.36|40.69|38.29|40.76|38.36|40.69|38.29|0
1652771140000|2022-05-17 07:05:40|40.74|38.34|40.67|38.27|40.74|38.34|40.67|38.27|0
1652771150000|2022-05-17 07:05:50|40.56|38.16|40.61|38.21|40.61|38.21|40.56|38.16|0
1652771160000|2022-05-17 07:06:00|40.56|38.16|40.54|38.14|40.56|38.16|40.5|38.1|0
1652771170000|2022-05-17 07:06:10|40.48|38.08|40.52|38.12|40.52|38.12|40.43|38.03|0
1652771180000|2022-05-17 07:06:20|40.48|38.08|40.5|38.1|40.5|38.1|40.48|38.08|0
1652771190000|2022-05-17 07:06:30|40.48|38.08|40.39|37.99|40.48|38.08|40.39|37.99|0
1652771200000|2022-05-17 07:06:40|40.35|37.95|40.39|37.99|40.43|38.03|40.35|37.95|0
1652771210000|2022-05-17 07:06:50|40.35|37.95|40.35|37.95|40.35|37.95|40.3|37.9|0
1652771220000|2022-05-17 07:07:00|40.3|37.9|40.41|38.01|40.41|38.01|40.3|37.9|0
1652771230000|2022-05-17 07:07:10|40.39|37.99|40.3|37.9|40.39|37.99|40.3|37.9|0
1652771240000|2022-05-17 07:07:20|40.26|37.86|40.26|37.86|40.26|37.86|40.26|37.86|0
1652771250000|2022-05-17 07:07:30|40.3|37.9|40.41|38.01|40.41|38.01|40.3|37.9|0
1652771260000|2022-05-17 07:07:40|40.43|38.03|40.39|37.99|40.43|38.03|40.35|37.95|0
1652771270000|2022-05-17 07:07:50|40.41|38.01|40.43|38.03|40.43|38.03|40.39|37.99|0
1652771280000|2022-05-17 07:08:00|40.39|37.99|40.32|37.92|40.43|38.03|40.32|37.92|0
1652771290000|2022-05-17 07:08:10|40.35|37.95|40.3|37.9|40.35|37.95|40.3|37.9|0
1652771300000|2022-05-17 07:08:20|40.35|37.95|40.39|37.99|40.39|37.99|40.35|37.95|0
1652771310000|2022-05-17 07:08:30|40.43|38.03|40.39|37.99|40.43|38.03|40.39|37.99|0
1652771320000|2022-05-17 07:08:40|40.35|37.95|40.41|38.01|40.43|38.03|40.35|37.95|0
1652771330000|2022-05-17 07:08:50|40.39|37.99|40.41|38.01|40.43|38.03|40.39|37.99|0
1652771340000|2022-05-17 07:09:00|40.35|37.95|40.43|38.03|40.43|38.03|40.35|37.95|0
1652771350000|2022-05-17 07:09:10|40.35|37.95|40.35|37.95|40.35|37.95|40.35|37.95|0
1652771360000|2022-05-17 07:09:20|40.39|37.99|40.3|37.9|40.39|37.99|40.3|37.9|0
1652771370000|2022-05-17 07:09:30|40.24|37.84|40.24|37.84|40.24|37.84|40.24|37.84|0
1652771380000|2022-05-17 07:09:40|40.28|37.88|40.24|37.84|40.28|37.88|40.22|37.82|0
1652771390000|2022-05-17 07:09:50|40.22|37.82|40.22|37.82|40.24|37.84|40.22|37.82|0
1652771400000|2022-05-17 07:10:00|40.17|37.77|40.15|37.75|40.17|37.77|40.09|37.69|0
1652771410000|2022-05-17 07:10:10|40.17|37.77|40.06|37.66|40.17|37.77|40.04|37.64|0
1652771420000|2022-05-17 07:10:20|39.96|37.56|39.96|37.56|39.96|37.56|39.96|37.56|0
1652771430000|2022-05-17 07:10:30|39.92|37.52|40.06|37.66|40.06|37.66|39.92|37.52|0
1652771440000|2022-05-17 07:10:40|40.09|37.69|40|37.6|40.09|37.69|40|37.6|0
1652771450000|2022-05-17 07:10:50|39.96|37.56|39.96|37.56|39.98|37.58|39.96|37.56|0
1652771460000|2022-05-17 07:11:00|39.91|37.51|39.91|37.51|39.91|37.51|39.87|37.47|0
1652771470000|2022-05-17 07:11:10|39.83|37.43|39.91|37.51|39.91|37.51|39.83|37.43|0
1652771480000|2022-05-17 07:11:20|39.89|37.49|39.87|37.47|39.91|37.51|39.87|37.47|0
1652771490000|2022-05-17 07:11:30|39.83|37.43|39.74|37.34|39.83|37.43|39.74|37.34|0
1652771500000|2022-05-17 07:11:40|39.72|37.32|39.62|37.22|39.72|37.32|39.62|37.22|0
1652771510000|2022-05-17 07:11:50|39.7|37.3|39.68|37.28|39.72|37.32|39.68|37.28|0
1652771520000|2022-05-17 07:12:00|39.7|37.3|39.66|37.26|39.7|37.3|39.66|37.26|0
1652771530000|2022-05-17 07:12:10|39.7|37.3|39.83|37.43|39.83|37.43|39.7|37.3|0
1652771540000|2022-05-17 07:12:20|39.74|37.34|39.79|37.39|39.79|37.39|39.7|37.3|0
1652771550000|2022-05-17 07:12:30|39.74|37.34|39.7|37.3|39.74|37.34|39.7|37.3|0
1652771560000|2022-05-17 07:12:40|39.68|37.28|39.74|37.34|39.74|37.34|39.68|37.28|0
1652771570000|2022-05-17 07:12:50|39.7|37.3|39.7|37.3|39.7|37.3|39.68|37.28|0
1652771580000|2022-05-17 07:13:00|39.62|37.22|39.62|37.22|39.64|37.24|39.62|37.22|0
1652771590000|2022-05-17 07:13:10|39.57|37.17|39.7|37.3|39.7|37.3|39.57|37.17|0
1652771600000|2022-05-17 07:13:20|39.62|37.22|39.72|37.32|39.72|37.32|39.62|37.22|0
1652771610000|2022-05-17 07:13:30|39.74|37.34|39.83|37.43|39.83|37.43|39.7|37.3|0
1652771620000|2022-05-17 07:13:40|39.79|37.39|39.66|37.26|39.79|37.39|39.66|37.26|0
1652771630000|2022-05-17 07:13:50|39.7|37.3|39.7|37.3|39.7|37.3|39.7|37.3|0
1652771640000|2022-05-17 07:14:00|39.66|37.26|39.7|37.3|39.7|37.3|39.66|37.26|0
1652771650000|2022-05-17 07:14:10|39.74|37.34|39.74|37.34|39.79|37.39|39.74|37.34|0
1652771660000|2022-05-17 07:14:20|39.79|37.39|39.76|37.36|39.79|37.39|39.76|37.36|0
1652771670000|2022-05-17 07:14:30|39.64|37.24|39.61|37.21|39.64|37.24|39.57|37.17|0
1652771680000|2022-05-17 07:14:40|39.66|37.26|39.74|37.34|39.74|37.34|39.66|37.26|0
1652771690000|2022-05-17 07:14:50|39.7|37.3|39.61|37.21|39.7|37.3|39.61|37.21|0
1652771700000|2022-05-17 07:15:00|39.57|37.17|39.68|37.28|39.68|37.28|39.57|37.17|0
1652771710000|2022-05-17 07:15:10|39.66|37.26|39.7|37.3|39.7|37.3|39.61|37.21|0
1652771720000|2022-05-17 07:15:20|39.66|37.26|39.68|37.28|39.68|37.28|39.66|37.26|0
1652771730000|2022-05-17 07:15:30|39.7|37.3|39.63|37.23|39.7|37.3|39.63|37.23|0
1652771740000|2022-05-17 07:15:40|39.61|37.21|39.57|37.17|39.61|37.21|39.57|37.17|0
1652771750000|2022-05-17 07:15:50|39.61|37.21|39.66|37.26|39.66|37.26|39.61|37.21|0
1652771760000|2022-05-17 07:16:00|39.68|37.28|39.68|37.28|39.68|37.28|39.61|37.21|0
1652771770000|2022-05-17 07:16:10|39.72|37.32|39.68|37.28|39.74|37.34|39.68|37.28|0
1652771780000|2022-05-17 07:16:20|39.66|37.26|39.7|37.3|39.74|37.34|39.66|37.26|0
1652771790000|2022-05-17 07:16:30|39.74|37.34|39.7|37.3|39.74|37.34|39.7|37.3|0
1652771810000|2022-05-17 07:16:50|39.74|37.34|39.78|37.38|39.78|37.38|39.74|37.34|0
1652771820000|2022-05-17 07:17:00|39.7|37.3|39.68|37.28|39.7|37.3|39.68|37.28|0
1652771830000|2022-05-17 07:17:10|39.66|37.26|39.74|37.34|39.74|37.34|39.66|37.26|0
1652771840000|2022-05-17 07:17:20|39.76|37.36|39.78|37.38|39.78|37.38|39.74|37.34|0
1652771850000|2022-05-17 07:17:30|39.76|37.36|39.76|37.36|39.78|37.38|39.76|37.36|0
1652771860000|2022-05-17 07:17:40|39.78|37.38|39.91|37.51|39.91|37.51|39.78|37.38|0
1652771870000|2022-05-17 07:17:50|39.89|37.49|39.87|37.47|39.91|37.51|39.87|37.47|0
1652771880000|2022-05-17 07:18:00|39.91|37.51|39.93|37.53|39.96|37.56|39.91|37.51|0
1652771890000|2022-05-17 07:18:10|39.96|37.56|40|37.6|40.08|37.68|39.96|37.56|0
1652771900000|2022-05-17 07:18:20|39.96|37.56|39.93|37.53|39.96|37.56|39.91|37.51|0
1652771910000|2022-05-17 07:18:30|39.98|37.58|39.91|37.51|39.98|37.58|39.91|37.51|0
1652771920000|2022-05-17 07:18:40|39.98|37.58|39.87|37.47|40|37.6|39.87|37.47|0
1652771930000|2022-05-17 07:18:50|39.89|37.49|39.87|37.47|39.96|37.56|39.87|37.47|0
1652771940000|2022-05-17 07:19:00|39.89|37.49|39.91|37.51|39.93|37.53|39.85|37.45|0
1652771950000|2022-05-17 07:19:10|39.96|37.56|40.02|37.62|40.02|37.62|39.96|37.56|0
1652771960000|2022-05-17 07:19:20|40|37.6|40.06|37.66|40.06|37.66|40|37.6|0
1652771970000|2022-05-17 07:19:30|40|37.6|40.04|37.64|40.04|37.64|40|37.6|0
1652771980000|2022-05-17 07:19:40|40.02|37.62|39.95|37.55|40.04|37.64|39.95|37.55|0
1652771990000|2022-05-17 07:19:50|39.93|37.53|39.95|37.55|39.95|37.55|39.93|37.53|0
1652772000000|2022-05-17 07:20:00|39.91|37.51|39.85|37.45|39.91|37.51|39.83|37.43|0
1652772010000|2022-05-17 07:20:10|39.87|37.47|39.76|37.36|39.91|37.51|39.76|37.36|0
1652772020000|2022-05-17 07:20:20|39.83|37.43|39.83|37.43|39.87|37.47|39.83|37.43|0
1652772030000|2022-05-17 07:20:30|39.85|37.45|39.87|37.47|39.87|37.47|39.85|37.45|0
1652772040000|2022-05-17 07:20:40|39.83|37.43|39.74|37.34|39.83|37.43|39.74|37.34|0
1652772050000|2022-05-17 07:20:50|39.7|37.3|39.8|37.4|39.8|37.4|39.66|37.26|0
1652772060000|2022-05-17 07:21:00|39.83|37.43|39.76|37.36|39.83|37.43|39.74|37.34|0
1652772070000|2022-05-17 07:21:10|39.74|37.34|39.76|37.36|39.78|37.38|39.74|37.34|0
1652772080000|2022-05-17 07:21:20|39.74|37.34|39.87|37.47|39.87|37.47|39.74|37.34|0
1652772090000|2022-05-17 07:21:30|39.89|37.49|39.97|37.57|39.97|37.57|39.89|37.49|0
1652772100000|2022-05-17 07:21:40|39.95|37.55|39.89|37.49|39.95|37.55|39.87|37.47|0
1652772110000|2022-05-17 07:21:50|39.93|37.53|39.95|37.55|39.95|37.55|39.93|37.53|0
1652772120000|2022-05-17 07:22:00|39.97|37.57|39.95|37.55|39.97|37.57|39.95|37.55|0
1652772130000|2022-05-17 07:22:10|40|37.6|39.95|37.55|40|37.6|39.95|37.55|0
1652772140000|2022-05-17 07:22:20|39.87|37.47|39.95|37.55|39.95|37.55|39.87|37.47|0
1652772150000|2022-05-17 07:22:30|39.97|37.57|40.17|37.77|40.17|37.77|39.97|37.57|0
1652772160000|2022-05-17 07:22:40|40.19|37.79|40.3|37.9|40.3|37.9|40.19|37.79|0
1652772170000|2022-05-17 07:22:50|40.23|37.83|40.32|37.92|40.34|37.94|40.23|37.83|0
1652772180000|2022-05-17 07:23:00|40.28|37.88|40.28|37.88|40.28|37.88|40.25|37.85|0
1652772190000|2022-05-17 07:23:10|40.3|37.9|40.38|37.98|40.38|37.98|40.3|37.9|0
1652772200000|2022-05-17 07:23:20|40.34|37.94|40.34|37.94|40.4|38|40.32|37.92|0
1652772210000|2022-05-17 07:23:30|40.36|37.96|40.47|38.07|40.47|38.07|40.36|37.96|0
1652772220000|2022-05-17 07:23:40|40.43|38.03|40.47|38.07|40.47|38.07|40.43|38.03|0
1652772230000|2022-05-17 07:23:50|40.51|38.11|40.56|38.16|40.56|38.16|40.51|38.11|0
1652772240000|2022-05-17 07:24:00|40.4|38|40.32|37.92|40.4|38|40.32|37.92|0
1652772250000|2022-05-17 07:24:10|40.34|37.94|40.47|38.07|40.47|38.07|40.34|37.94|0
1652772260000|2022-05-17 07:24:20|40.43|38.03|40.38|37.98|40.43|38.03|40.38|37.98|0
1652772270000|2022-05-17 07:24:30|40.36|37.96|40.47|38.07|40.47|38.07|40.36|37.96|0
1652772280000|2022-05-17 07:24:40|40.49|38.09|40.49|38.09|40.49|38.09|40.47|38.07|0
1652772290000|2022-05-17 07:24:50|40.56|38.16|40.58|38.18|40.58|38.18|40.56|38.16|0
1652772300000|2022-05-17 07:25:00|40.45|38.05|40.43|38.03|40.45|38.05|40.43|38.03|0
1652772310000|2022-05-17 07:25:10|40.38|37.98|40.51|38.11|40.51|38.11|40.32|37.92|0
1652772320000|2022-05-17 07:25:20|40.47|38.07|40.43|38.03|40.47|38.07|40.43|38.03|0
1652772330000|2022-05-17 07:25:30|40.38|37.98|40.4|38|40.45|38.05|40.38|37.98|0
1652772340000|2022-05-17 07:25:40|40.38|37.98|40.43|38.03|40.43|38.03|40.38|37.98|0
1652772350000|2022-05-17 07:25:50|40.47|38.07|40.56|38.16|40.56|38.16|40.47|38.07|0
1652772360000|2022-05-17 07:26:00|40.51|38.11|40.51|38.11|40.56|38.16|40.51|38.11|0
1652772370000|2022-05-17 07:26:10|40.47|38.07|40.45|38.05|40.47|38.07|40.45|38.05|0
1652772380000|2022-05-17 07:26:20|40.49|38.09|40.45|38.05|40.49|38.09|40.45|38.05|0
1652772390000|2022-05-17 07:26:30|40.47|38.07|40.47|38.07|40.51|38.11|40.47|38.07|0
1652772400000|2022-05-17 07:26:40|40.45|38.05|40.45|38.05|40.45|38.05|40.43|38.03|0
1652772410000|2022-05-17 07:26:50|40.43|38.03|40.45|38.05|40.45|38.05|40.43|38.03|0
1652772420000|2022-05-17 07:27:00|40.36|37.96|40.34|37.94|40.38|37.98|40.34|37.94|0
1652772430000|2022-05-17 07:27:10|40.36|37.96|40.38|37.98|40.38|37.98|40.36|37.96|0
1652772440000|2022-05-17 07:27:20|40.36|37.96|40.4|38|40.4|38|40.3|37.9|0
1652772450000|2022-05-17 07:27:30|40.43|38.03|40.53|38.13|40.53|38.13|40.43|38.03|0
1652772460000|2022-05-17 07:27:40|40.62|38.22|40.6|38.2|40.62|38.22|40.6|38.2|0
1652772470000|2022-05-17 07:27:50|40.62|38.22|40.62|38.22|40.62|38.22|40.6|38.2|0
1652772480000|2022-05-17 07:28:00|40.66|38.26|40.58|38.18|40.66|38.26|40.58|38.18|0
1652772490000|2022-05-17 07:28:10|40.69|38.29|40.58|38.18|40.69|38.29|40.58|38.18|0
1652772500000|2022-05-17 07:28:20|40.56|38.16|40.56|38.16|40.58|38.18|40.56|38.16|0
1652772510000|2022-05-17 07:28:30|40.58|38.18|40.45|38.05|40.58|38.18|40.45|38.05|0
1652772520000|2022-05-17 07:28:40|40.43|38.03|40.36|37.96|40.43|38.03|40.36|37.96|0
1652772530000|2022-05-17 07:28:50|40.38|37.98|40.43|38.03|40.43|38.03|40.38|37.98|0
1652772540000|2022-05-17 07:29:00|40.38|37.98|40.43|38.03|40.43|38.03|40.34|37.94|0
1652772550000|2022-05-17 07:29:10|40.45|38.05|40.38|37.98|40.45|38.05|40.38|37.98|0
1652772560000|2022-05-17 07:29:20|40.4|38|40.34|37.94|40.4|38|40.32|37.92|0
1652772570000|2022-05-17 07:29:30|40.38|37.98|40.51|38.11|40.51|38.11|40.38|37.98|0
1652772580000|2022-05-17 07:29:40|40.47|38.07|40.45|38.05|40.47|38.07|40.43|38.03|0
1652772590000|2022-05-17 07:29:50|40.43|38.03|40.49|38.09|40.51|38.11|40.43|38.03|0
1652772600000|2022-05-17 07:30:00|40.47|38.07|40.43|38.03|40.47|38.07|40.43|38.03|0
1652772610000|2022-05-17 07:30:10|40.38|37.98|40.45|38.05|40.45|38.05|40.38|37.98|0
1652772620000|2022-05-17 07:30:20|40.43|38.03|40.6|38.2|40.6|38.2|40.43|38.03|0
1652772630000|2022-05-17 07:30:30|40.64|38.24|40.73|38.33|40.73|38.33|40.64|38.24|0
1652772640000|2022-05-17 07:30:40|41.03|38.63|40.95|38.55|41.03|38.63|40.95|38.55|0
1652772650000|2022-05-17 07:30:50|40.99|38.59|40.86|38.46|40.99|38.59|40.86|38.46|0
1652772660000|2022-05-17 07:31:00|40.9|38.5|40.99|38.59|40.99|38.59|40.9|38.5|0
1652772670000|2022-05-17 07:31:10|40.97|38.57|41.08|38.68|41.12|38.72|40.97|38.57|0
1652772680000|2022-05-17 07:31:20|41.12|38.72|41.1|38.7|41.12|38.72|41.1|38.7|0
1652772690000|2022-05-17 07:31:30|41.12|38.72|41.1|38.7|41.12|38.72|41.08|38.68|0
1652772700000|2022-05-17 07:31:40|41.12|38.72|41.14|38.74|41.14|38.74|41.12|38.72|0
1652772710000|2022-05-17 07:31:50|41.12|38.72|40.99|38.59|41.12|38.72|40.99|38.59|0
1652772720000|2022-05-17 07:32:00|41.01|38.61|41.08|38.68|41.08|38.68|40.99|38.59|0
1652772730000|2022-05-17 07:32:10|41.1|38.7|41.17|38.77|41.17|38.77|41.1|38.7|0
1652772740000|2022-05-17 07:32:20|41.12|38.72|41.08|38.68|41.12|38.72|41.08|38.68|0
1652772750000|2022-05-17 07:32:30|41.12|38.72|41.25|38.85|41.25|38.85|41.12|38.72|0
1652772760000|2022-05-17 07:32:40|41.21|38.81|41.21|38.81|41.21|38.81|41.21|38.81|0
1652772770000|2022-05-17 07:32:50|41.16|38.76|41.25|38.85|41.25|38.85|41.16|38.76|0
1652772780000|2022-05-17 07:33:00|41.21|38.81|41.25|38.85|41.25|38.85|41.21|38.81|0
1652772790000|2022-05-17 07:33:10|41.47|39.07|41.47|39.07|41.47|39.07|41.47|39.07|0
1652772800000|2022-05-17 07:33:20|41.43|39.03|41.43|39.03|41.43|39.03|41.38|38.98|0
1652772810000|2022-05-17 07:33:30|41.38|38.98|41.34|38.94|41.38|38.98|41.34|38.94|0
1652772820000|2022-05-17 07:33:40|41.38|38.98|41.43|39.03|41.43|39.03|41.36|38.96|0
1652772830000|2022-05-17 07:33:50|41.38|38.98|41.43|39.03|41.43|39.03|41.38|38.98|0
1652772840000|2022-05-17 07:34:00|41.45|39.05|41.21|38.81|41.45|39.05|41.21|38.81|0
1652772850000|2022-05-17 07:34:10|41.25|38.85|41.3|38.9|41.3|38.9|41.25|38.85|0
1652772860000|2022-05-17 07:34:20|41.25|38.85|41.25|38.85|41.32|38.92|41.25|38.85|0
1652772870000|2022-05-17 07:34:30|41.23|38.83|41.27|38.87|41.3|38.9|41.23|38.83|0
1652772880000|2022-05-17 07:34:40|41.3|38.9|41.3|38.9|41.3|38.9|41.21|38.81|0
1652772890000|2022-05-17 07:34:50|41.32|38.92|41.34|38.94|41.34|38.94|41.3|38.9|0
1652772900000|2022-05-17 07:35:00|41.27|38.87|41.32|38.92|41.32|38.92|41.27|38.87|0
1652772910000|2022-05-17 07:35:10|41.3|38.9|41.3|38.9|41.3|38.9|41.3|38.9|0
1652772920000|2022-05-17 07:35:20|41.23|38.83|41.21|38.81|41.23|38.83|41.19|38.79|0
1652772930000|2022-05-17 07:35:30|41.25|38.85|41.34|38.94|41.34|38.94|41.23|38.83|0
1652772940000|2022-05-17 07:35:40|41.3|38.9|41.3|38.9|41.3|38.9|41.3|38.9|0
1652772950000|2022-05-17 07:35:50|41.34|38.94|41.34|38.94|41.34|38.94|41.3|38.9|0
1652772960000|2022-05-17 07:36:00|41.36|38.96|41.38|38.98|41.4|39|41.36|38.96|0
1652772970000|2022-05-17 07:36:10|41.34|38.94|41.34|38.94|41.34|38.94|41.3|38.9|0
1652772980000|2022-05-17 07:36:20|41.3|38.9|41.34|38.94|41.38|38.98|41.3|38.9|0
1652772990000|2022-05-17 07:36:30|41.3|38.9|41.34|38.94|41.38|38.98|41.3|38.9|0
1652773000000|2022-05-17 07:36:40|41.3|38.9|41.38|38.98|41.38|38.98|41.27|38.87|0
1652773010000|2022-05-17 07:36:50|41.4|39|41.4|39|41.4|39|41.38|38.98|0
1652773020000|2022-05-17 07:37:00|41.38|38.98|41.38|38.98|41.4|39|41.38|38.98|0
1652773030000|2022-05-17 07:37:10|41.36|38.96|41.34|38.94|41.36|38.96|41.3|38.9|0
1652773050000|2022-05-17 07:37:30|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1652773060000|2022-05-17 07:37:40|41.38|38.98|41.38|38.98|41.38|38.98|41.38|38.98|0
1652773070000|2022-05-17 07:37:50|41.36|38.96|41.34|38.94|41.36|38.96|41.34|38.94|0
1652773080000|2022-05-17 07:38:00|41.38|38.98|41.38|38.98|41.38|38.98|41.38|38.98|0
1652773090000|2022-05-17 07:38:10|41.4|39|41.47|39.07|41.47|39.07|41.4|39|0
1652773100000|2022-05-17 07:38:20|41.69|39.29|41.69|39.29|41.71|39.31|41.67|39.27|0
1652773110000|2022-05-17 07:38:30|41.74|39.34|41.71|39.31|41.74|39.34|41.71|39.31|0
1652773120000|2022-05-17 07:38:40|41.74|39.34|41.8|39.4|41.83|39.43|41.74|39.34|0
1652773130000|2022-05-17 07:38:50|41.83|39.43|41.82|39.42|41.83|39.43|41.74|39.34|0
1652773140000|2022-05-17 07:39:00|41.76|39.36|41.78|39.38|41.78|39.38|41.76|39.36|0
1652773150000|2022-05-17 07:39:10|41.8|39.4|41.76|39.36|41.8|39.4|41.76|39.36|0
1652773160000|2022-05-17 07:39:20|41.78|39.38|41.96|39.56|41.96|39.56|41.78|39.38|0
1652773170000|2022-05-17 07:39:30|41.98|39.58|42.09|39.69|42.14|39.74|41.98|39.58|0
1652773180000|2022-05-17 07:39:40|42.16|39.76|42.14|39.74|42.16|39.76|42.11|39.71|0
1652773190000|2022-05-17 07:39:50|42.23|39.83|42.29|39.89|42.32|39.92|42.23|39.83|0
1652773200000|2022-05-17 07:40:00|42.25|39.85|42.23|39.83|42.27|39.87|42.23|39.83|0
1652773210000|2022-05-17 07:40:10|42.27|39.87|42.54|40.14|42.54|40.14|42.27|39.87|0
1652773220000|2022-05-17 07:40:20|42.36|39.96|42.27|39.87|42.36|39.96|42.27|39.87|0
1652773230000|2022-05-17 07:40:30|42.32|39.92|42.18|39.78|42.32|39.92|42.18|39.78|0
1652773240000|2022-05-17 07:40:40|42.14|39.74|42.09|39.69|42.16|39.76|42.09|39.69|0
1652773250000|2022-05-17 07:40:50|42.05|39.65|41.96|39.56|42.05|39.65|41.93|39.53|0
1652773260000|2022-05-17 07:41:00|41.98|39.58|42.16|39.76|42.16|39.76|41.98|39.58|0
1652773270000|2022-05-17 07:41:10|42.14|39.74|42.09|39.69|42.14|39.74|42.09|39.69|0
1652773280000|2022-05-17 07:41:20|42.14|39.74|42.14|39.74|42.14|39.74|42.14|39.74|0
1652773290000|2022-05-17 07:41:30|42.16|39.76|42.16|39.76|42.16|39.76|42.14|39.74|0
1652773300000|2022-05-17 07:41:40|42.18|39.78|42.18|39.78|42.2|39.8|42.18|39.78|0
1652773310000|2022-05-17 07:41:50|42.16|39.76|42.18|39.78|42.18|39.78|42.16|39.76|0
1652773320000|2022-05-17 07:42:00|42.16|39.76|42.18|39.78|42.18|39.78|42.16|39.76|0
1652773330000|2022-05-17 07:42:10|42.14|39.74|42.14|39.74|42.14|39.74|42.11|39.71|0
1652773340000|2022-05-17 07:42:20|42.11|39.71|42.09|39.69|42.11|39.71|42.07|39.67|0
1652773350000|2022-05-17 07:42:30|42.07|39.67|42.18|39.78|42.18|39.78|42.07|39.67|0
1652773360000|2022-05-17 07:42:40|42.27|39.87|42.29|39.89|42.29|39.89|42.27|39.87|0
1652773370000|2022-05-17 07:42:50|42.25|39.85|42.31|39.91|42.31|39.91|42.22|39.82|0
1652773380000|2022-05-17 07:43:00|42.27|39.87|42.34|39.94|42.34|39.94|42.27|39.87|0
1652773390000|2022-05-17 07:43:10|42.4|40|42.45|40.05|42.45|40.05|42.38|39.98|0
1652773400000|2022-05-17 07:43:20|42.47|40.07|42.49|40.09|42.49|40.09|42.45|40.05|0
1652773410000|2022-05-17 07:43:30|42.45|40.05|42.45|40.05|42.45|40.05|42.45|40.05|0
1652773420000|2022-05-17 07:43:40|42.43|40.03|42.43|40.03|42.45|40.05|42.43|40.03|0
1652773430000|2022-05-17 07:43:50|42.47|40.07|42.45|40.05|42.54|40.14|42.43|40.03|0
1652773440000|2022-05-17 07:44:00|42.43|40.03|42.54|40.14|42.54|40.14|42.43|40.03|0
1652773450000|2022-05-17 07:44:10|42.49|40.09|42.45|40.05|42.54|40.14|42.45|40.05|0
1652773460000|2022-05-17 07:44:20|42.43|40.03|42.45|40.05|42.45|40.05|42.43|40.03|0
1652773470000|2022-05-17 07:44:30|42.4|40|42.4|40|42.45|40.05|42.4|40|0
1652773480000|2022-05-17 07:44:40|42.43|40.03|42.4|40|42.43|40.03|42.4|40|0
1652773490000|2022-05-17 07:44:50|42.36|39.96|42.31|39.91|42.36|39.96|42.31|39.91|0
1652773500000|2022-05-17 07:45:00|42.34|39.94|42.31|39.91|42.4|40|42.31|39.91|0
1652773510000|2022-05-17 07:45:10|42.34|39.94|42.36|39.96|42.36|39.96|42.34|39.94|0
1652773520000|2022-05-17 07:45:20|42.38|39.98|42.36|39.96|42.4|40|42.36|39.96|0
1652773530000|2022-05-17 07:45:30|42.4|40|42.42|40.02|42.42|40.02|42.4|40|0
1652773540000|2022-05-17 07:45:40|42.45|40.05|42.49|40.09|42.49|40.09|42.45|40.05|0
1652773550000|2022-05-17 07:45:50|42.47|40.07|42.47|40.07|42.47|40.07|42.45|40.05|0
1652773560000|2022-05-17 07:46:00|42.49|40.09|42.54|40.14|42.54|40.14|42.49|40.09|0
1652773570000|2022-05-17 07:46:10|42.63|40.23|42.63|40.23|42.67|40.27|42.63|40.23|0
1652773580000|2022-05-17 07:46:20|42.58|40.18|42.56|40.16|42.58|40.18|42.54|40.14|0
1652773590000|2022-05-17 07:46:30|42.49|40.09|42.54|40.14|42.56|40.16|42.49|40.09|0
1652773600000|2022-05-17 07:46:40|42.49|40.09|42.56|40.16|42.58|40.18|42.49|40.09|0
1652773610000|2022-05-17 07:46:50|42.54|40.14|42.45|40.05|42.54|40.14|42.45|40.05|0
1652773620000|2022-05-17 07:47:00|42.47|40.07|42.49|40.09|42.54|40.14|42.47|40.07|0
1652773630000|2022-05-17 07:47:10|42.51|40.11|42.47|40.07|42.54|40.14|42.47|40.07|0
1652773640000|2022-05-17 07:47:20|42.45|40.05|42.49|40.09|42.49|40.09|42.42|40.02|0
1652773650000|2022-05-17 07:47:30|42.45|40.05|42.45|40.05|42.45|40.05|42.45|40.05|0
1652773660000|2022-05-17 07:47:40|42.36|39.96|42.36|39.96|42.36|39.96|42.36|39.96|0
1652773670000|2022-05-17 07:47:50|42.31|39.91|42.31|39.91|42.31|39.91|42.27|39.87|0
1652773680000|2022-05-17 07:48:00|42.29|39.89|42.27|39.87|42.29|39.89|42.27|39.87|0
1652773690000|2022-05-17 07:48:10|42.31|39.91|42.31|39.91|42.31|39.91|42.22|39.82|0
1652773700000|2022-05-17 07:48:20|42.27|39.87|42.22|39.82|42.27|39.87|42.22|39.82|0
1652773710000|2022-05-17 07:48:30|42.27|39.87|42.24|39.84|42.27|39.87|42.24|39.84|0
1652773720000|2022-05-17 07:48:40|42.27|39.87|42.27|39.87|42.27|39.87|42.18|39.78|0
1652773730000|2022-05-17 07:48:50|42.24|39.84|42.22|39.82|42.24|39.84|42.22|39.82|0
1652773740000|2022-05-17 07:49:00|42.2|39.8|42.13|39.73|42.2|39.8|42.13|39.73|0
1652773750000|2022-05-17 07:49:10|42.11|39.71|42.11|39.71|42.11|39.71|42.09|39.69|0
1652773760000|2022-05-17 07:49:20|42.13|39.73|42.09|39.69|42.13|39.73|42.09|39.69|0
1652773770000|2022-05-17 07:49:30|42.13|39.73|42.09|39.69|42.13|39.73|42.09|39.69|0
1652773780000|2022-05-17 07:49:40|42.07|39.67|42.09|39.69|42.09|39.69|42.04|39.64|0
1652773790000|2022-05-17 07:49:50|42.13|39.73|42.11|39.71|42.13|39.73|42.09|39.69|0
1652773800000|2022-05-17 07:50:00|42.15|39.75|42.18|39.78|42.18|39.78|42.13|39.73|0
1652773810000|2022-05-17 07:50:10|42.31|39.91|42.36|39.96|42.38|39.98|42.31|39.91|0
1652773820000|2022-05-17 07:50:20|42.33|39.93|42.31|39.91|42.33|39.93|42.31|39.91|0
1652773830000|2022-05-17 07:50:30|42.27|39.87|42.22|39.82|42.27|39.87|42.22|39.82|0
1652773840000|2022-05-17 07:50:40|42.2|39.8|42.13|39.73|42.2|39.8|42.13|39.73|0
1652773860000|2022-05-17 07:51:00|42.15|39.75|42.18|39.78|42.18|39.78|42.13|39.73|0
1652773870000|2022-05-17 07:51:10|42.22|39.82|42.24|39.84|42.24|39.84|42.22|39.82|0
1652773880000|2022-05-17 07:51:20|42.22|39.82|42.18|39.78|42.22|39.82|42.18|39.78|0
1652773890000|2022-05-17 07:51:30|42.2|39.8|42.18|39.78|42.2|39.8|42.18|39.78|0
1652773900000|2022-05-17 07:51:40|42.15|39.75|42.04|39.64|42.15|39.75|42.04|39.64|0
1652773910000|2022-05-17 07:51:50|42.02|39.62|42.13|39.73|42.13|39.73|42.02|39.62|0
1652773920000|2022-05-17 07:52:00|42.11|39.71|42.06|39.66|42.11|39.71|42.06|39.66|0
1652773930000|2022-05-17 07:52:10|42.04|39.64|42.02|39.62|42.04|39.64|42|39.6|0
1652773940000|2022-05-17 07:52:20|42.09|39.69|42.06|39.66|42.09|39.69|42.04|39.64|0
1652773950000|2022-05-17 07:52:30|42.09|39.69|42.06|39.66|42.09|39.69|42.04|39.64|0
1652773960000|2022-05-17 07:52:40|42.04|39.64|42|39.6|42.04|39.64|42|39.6|0
1652773970000|2022-05-17 07:52:50|41.98|39.58|42|39.6|42|39.6|41.98|39.58|0
1652773980000|2022-05-17 07:53:00|41.98|39.58|41.95|39.55|42|39.6|41.95|39.55|0
1652773990000|2022-05-17 07:53:10|41.98|39.58|42.04|39.64|42.04|39.64|41.98|39.58|0
1652774000000|2022-05-17 07:53:20|42|39.6|42.02|39.62|42.02|39.62|42|39.6|0
1652774010000|2022-05-17 07:53:30|42.04|39.64|42.09|39.69|42.09|39.69|42.04|39.64|0
1652774020000|2022-05-17 07:53:40|42.13|39.73|42.04|39.64|42.13|39.73|42.04|39.64|0
1652774030000|2022-05-17 07:53:50|42.06|39.66|42.09|39.69|42.13|39.73|42.06|39.66|0
1652774040000|2022-05-17 07:54:00|42.13|39.73|42.13|39.73|42.15|39.75|42.13|39.73|0
1652774050000|2022-05-17 07:54:10|42.09|39.69|42.13|39.73|42.13|39.73|42.06|39.66|0
1652774060000|2022-05-17 07:54:20|42.11|39.71|42.11|39.71|42.13|39.73|42.09|39.69|0
1652774070000|2022-05-17 07:54:30|42.09|39.69|42.06|39.66|42.09|39.69|42.06|39.66|0
1652774080000|2022-05-17 07:54:40|42.04|39.64|42|39.6|42.04|39.64|42|39.6|0
1652774100000|2022-05-17 07:55:00|42.04|39.64|41.95|39.55|42.04|39.64|41.95|39.55|0
1652774110000|2022-05-17 07:55:10|41.97|39.57|41.93|39.53|42|39.6|41.93|39.53|0
1652774120000|2022-05-17 07:55:20|41.91|39.51|41.86|39.46|41.91|39.51|41.86|39.46|0
1652774130000|2022-05-17 07:55:30|41.84|39.44|41.8|39.4|41.84|39.44|41.73|39.33|0
1652774140000|2022-05-17 07:55:40|41.78|39.38|41.82|39.42|41.82|39.42|41.78|39.38|0
1652774150000|2022-05-17 07:55:50|41.8|39.4|41.73|39.33|41.8|39.4|41.73|39.33|0
1652774160000|2022-05-17 07:56:00|41.75|39.35|41.69|39.29|41.75|39.35|41.69|39.29|0
1652774170000|2022-05-17 07:56:10|41.71|39.31|41.66|39.26|41.71|39.31|41.66|39.26|0
1652774180000|2022-05-17 07:56:20|41.64|39.24|41.69|39.29|41.71|39.31|41.64|39.24|0
1652774190000|2022-05-17 07:56:30|41.71|39.31|41.73|39.33|41.73|39.33|41.69|39.29|0
1652774200000|2022-05-17 07:56:40|41.77|39.37|41.77|39.37|41.77|39.37|41.73|39.33|0
1652774210000|2022-05-17 07:56:50|41.73|39.33|41.73|39.33|41.73|39.33|41.73|39.33|0
1652774220000|2022-05-17 07:57:00|41.75|39.35|41.77|39.37|41.8|39.4|41.75|39.35|0
1652774230000|2022-05-17 07:57:10|41.75|39.35|41.75|39.35|41.75|39.35|41.75|39.35|0
1652774240000|2022-05-17 07:57:20|41.77|39.37|41.73|39.33|41.77|39.37|41.66|39.26|0
1652774250000|2022-05-17 07:57:30|41.69|39.29|41.71|39.31|41.71|39.31|41.69|39.29|0
1652774260000|2022-05-17 07:57:40|41.73|39.33|41.77|39.37|41.77|39.37|41.73|39.33|0
1652774280000|2022-05-17 07:58:00|41.82|39.42|41.77|39.37|41.82|39.42|41.73|39.33|0
1652774290000|2022-05-17 07:58:10|41.8|39.4|41.84|39.44|41.86|39.46|41.8|39.4|0
1652774300000|2022-05-17 07:58:20|41.82|39.42|41.93|39.53|41.93|39.53|41.82|39.42|0
1652774310000|2022-05-17 07:58:30|42|39.6|41.95|39.55|42|39.6|41.95|39.55|0
1652774330000|2022-05-17 07:58:50|42|39.6|42.02|39.62|42.02|39.62|42|39.6|0
1652774340000|2022-05-17 07:59:00|42|39.6|42.04|39.64|42.04|39.64|42|39.6|0
1652774360000|2022-05-17 07:59:20|42.02|39.62|42.04|39.64|42.04|39.64|42.02|39.62|0
1652774370000|2022-05-17 07:59:30|42|39.6|42|39.6|42|39.6|42|39.6|0
1652774380000|2022-05-17 07:59:40|41.97|39.57|41.86|39.46|41.97|39.57|41.86|39.46|0
1652774390000|2022-05-17 07:59:50|41.91|39.51|42.02|39.62|42.04|39.64|41.91|39.51|0
1652774400000|2022-05-17 08:00:00|42|39.6|42.31|39.91|42.31|39.91|42|39.6|0
1652774410000|2022-05-17 08:00:10|42.44|40.04|42.24|39.84|42.44|40.04|42.24|39.84|0
1652774420000|2022-05-17 08:00:20|42.31|39.91|42.31|39.91|42.31|39.91|42.26|39.86|0
1652774430000|2022-05-17 08:00:30|42.26|39.86|42.29|39.89|42.29|39.89|42.22|39.82|0
1652774440000|2022-05-17 08:00:40|42.26|39.86|42.44|40.04|42.44|40.04|42.26|39.86|0
1652774450000|2022-05-17 08:00:50|42.35|39.95|42.4|40|42.4|40|42.35|39.95|0
1652774460000|2022-05-17 08:01:00|42.35|39.95|42.6|40.2|42.6|40.2|42.35|39.95|0
1652774470000|2022-05-17 08:01:10|42.49|40.09|42.53|40.13|42.53|40.13|42.49|40.09|0
1652774480000|2022-05-17 08:01:20|42.44|40.04|42.44|40.04|42.44|40.04|42.35|39.95|0
1652774490000|2022-05-17 08:01:30|42.49|40.09|42.33|39.93|42.49|40.09|42.33|39.93|0
1652774500000|2022-05-17 08:01:40|42.35|39.95|42.35|39.95|42.35|39.95|42.33|39.93|0
1652774510000|2022-05-17 08:01:50|42.31|39.91|42.4|40|42.4|40|42.31|39.91|0
1652774520000|2022-05-17 08:02:00|42.37|39.97|42.33|39.93|42.37|39.97|42.33|39.93|0
1652774530000|2022-05-17 08:02:10|42.28|39.88|42.44|40.04|42.44|40.04|42.28|39.88|0
1652774540000|2022-05-17 08:02:20|42.33|39.93|42.35|39.95|42.37|39.97|42.33|39.93|0
1652774550000|2022-05-17 08:02:30|42.33|39.93|42.4|40|42.4|40|42.33|39.93|0
1652774560000|2022-05-17 08:02:40|42.37|39.97|42.4|40|42.4|40|42.37|39.97|0
1652774570000|2022-05-17 08:02:50|42.44|40.04|42.53|40.13|42.53|40.13|42.44|40.04|0
1652774580000|2022-05-17 08:03:00|42.58|40.18|42.55|40.15|42.58|40.18|42.55|40.15|0
1652774590000|2022-05-17 08:03:10|42.58|40.18|42.62|40.22|42.62|40.22|42.53|40.13|0
1652774600000|2022-05-17 08:03:20|42.58|40.18|42.67|40.27|42.67|40.27|42.58|40.18|0
1652774610000|2022-05-17 08:03:30|42.64|40.24|42.62|40.22|42.64|40.24|42.62|40.22|0
1652774620000|2022-05-17 08:03:40|42.67|40.27|42.64|40.24|42.67|40.27|42.64|40.24|0
1652774630000|2022-05-17 08:03:50|42.67|40.27|42.82|40.42|42.82|40.42|42.67|40.27|0
1652774640000|2022-05-17 08:04:00|42.8|40.4|42.71|40.31|42.8|40.4|42.69|40.29|0
1652774650000|2022-05-17 08:04:10|42.69|40.29|42.71|40.31|42.71|40.31|42.69|40.29|0
1652774660000|2022-05-17 08:04:20|42.69|40.29|42.67|40.27|42.69|40.29|42.67|40.27|0
1652774670000|2022-05-17 08:04:30|42.71|40.31|42.8|40.4|42.8|40.4|42.71|40.31|0
1652774680000|2022-05-17 08:04:40|42.78|40.38|42.76|40.36|42.78|40.38|42.76|40.36|0
1652774690000|2022-05-17 08:04:50|42.71|40.31|42.73|40.33|42.73|40.33|42.71|40.31|0
1652774700000|2022-05-17 08:05:00|42.71|40.31|42.73|40.33|42.73|40.33|42.69|40.29|0
1652774710000|2022-05-17 08:05:10|42.71|40.31|42.73|40.33|42.73|40.33|42.71|40.31|0
1652774720000|2022-05-17 08:05:20|42.78|40.38|42.76|40.36|42.78|40.38|42.76|40.36|0
1652774730000|2022-05-17 08:05:30|42.8|40.4|42.73|40.33|42.82|40.42|42.73|40.33|0
1652774740000|2022-05-17 08:05:40|42.71|40.31|42.71|40.31|42.85|40.45|42.71|40.31|0
1652774750000|2022-05-17 08:05:50|42.76|40.36|42.8|40.4|42.8|40.4|42.76|40.36|0
1652774760000|2022-05-17 08:06:00|42.82|40.42|42.98|40.58|42.98|40.58|42.8|40.4|0
1652774770000|2022-05-17 08:06:10|43.07|40.67|43.44|41.04|43.46|41.06|43.07|40.67|0
1652774780000|2022-05-17 08:06:20|43.46|41.06|43.44|41.04|43.48|41.08|43.44|41.04|0
1652774790000|2022-05-17 08:06:30|43.41|41.01|43.48|41.08|43.48|41.08|43.41|41.01|0
1652774800000|2022-05-17 08:06:40|43.46|41.06|43.53|41.13|43.58|41.18|43.46|41.06|0
1652774810000|2022-05-17 08:06:50|43.62|41.22|43.6|41.2|43.62|41.22|43.6|41.2|0
1652774820000|2022-05-17 08:07:00|43.62|41.22|43.67|41.27|43.67|41.27|43.62|41.22|0
1652774830000|2022-05-17 08:07:10|43.64|41.24|43.58|41.18|43.64|41.24|43.58|41.18|0
1652774840000|2022-05-17 08:07:20|43.62|41.22|43.62|41.22|43.81|41.41|43.6|41.2|0
1652774850000|2022-05-17 08:07:30|43.64|41.24|43.81|41.41|43.81|41.41|43.64|41.24|0
1652774860000|2022-05-17 08:07:40|43.85|41.45|43.81|41.41|43.85|41.45|43.81|41.41|0
1652774870000|2022-05-17 08:07:50|43.94|41.54|43.99|41.59|43.99|41.59|43.92|41.52|0
1652774880000|2022-05-17 08:08:00|44.13|41.73|44.13|41.73|44.13|41.73|44.04|41.64|0
1652774890000|2022-05-17 08:08:10|44.08|41.68|44.01|41.61|44.08|41.68|43.99|41.59|0
1652774900000|2022-05-17 08:08:20|44.04|41.64|43.99|41.59|44.04|41.64|43.99|41.59|0
1652774910000|2022-05-17 08:08:30|43.94|41.54|43.94|41.54|43.94|41.54|43.94|41.54|0
1652774920000|2022-05-17 08:08:40|43.97|41.57|43.94|41.54|43.97|41.57|43.94|41.54|0
1652774930000|2022-05-17 08:08:50|43.99|41.59|44.27|41.87|44.27|41.87|43.99|41.59|0
1652774940000|2022-05-17 08:09:00|44.22|41.82|44.13|41.73|44.22|41.82|44.13|41.73|0
1652774950000|2022-05-17 08:09:10|44.08|41.68|44.17|41.77|44.17|41.77|44.08|41.68|0
1652774960000|2022-05-17 08:09:20|44.13|41.73|43.99|41.59|44.13|41.73|43.99|41.59|0
1652774970000|2022-05-17 08:09:30|43.94|41.54|43.85|41.45|43.94|41.54|43.85|41.45|0
1652774980000|2022-05-17 08:09:40|43.8|41.4|43.9|41.5|43.99|41.59|43.8|41.4|0
1652774990000|2022-05-17 08:09:50|43.96|41.56|43.99|41.59|43.99|41.59|43.96|41.56|0
1652775000000|2022-05-17 08:10:00|43.94|41.54|43.85|41.45|43.94|41.54|43.85|41.45|0
1652775010000|2022-05-17 08:10:10|43.8|41.4|43.8|41.4|43.8|41.4|43.78|41.38|0
1652775020000|2022-05-17 08:10:20|43.83|41.43|43.8|41.4|43.85|41.45|43.8|41.4|0
1652775030000|2022-05-17 08:10:30|43.76|41.36|43.85|41.45|43.85|41.45|43.76|41.36|0
1652775040000|2022-05-17 08:10:40|43.78|41.38|43.69|41.29|43.78|41.38|43.67|41.27|0
1652775050000|2022-05-17 08:10:50|43.71|41.31|43.85|41.45|43.85|41.45|43.71|41.31|0
1652775060000|2022-05-17 08:11:00|43.83|41.43|43.87|41.47|43.9|41.5|43.83|41.43|0
1652775070000|2022-05-17 08:11:10|43.94|41.54|43.99|41.59|43.99|41.59|43.94|41.54|0
1652775080000|2022-05-17 08:11:20|43.94|41.54|43.94|41.54|43.99|41.59|43.94|41.54|0
1652775090000|2022-05-17 08:11:30|43.9|41.5|43.9|41.5|43.9|41.5|43.9|41.5|0
1652775100000|2022-05-17 08:11:40|43.94|41.54|44.03|41.63|44.08|41.68|43.94|41.54|0
1652775110000|2022-05-17 08:11:50|44.08|41.68|44.13|41.73|44.13|41.73|44.08|41.68|0
1652775120000|2022-05-17 08:12:00|44.06|41.66|44.01|41.61|44.06|41.66|43.99|41.59|0
1652775130000|2022-05-17 08:12:10|43.99|41.59|43.9|41.5|43.99|41.59|43.9|41.5|0
1652775140000|2022-05-17 08:12:20|43.87|41.47|44.01|41.61|44.01|41.61|43.87|41.47|0
1652775150000|2022-05-17 08:12:30|43.99|41.59|44.03|41.63|44.03|41.63|43.99|41.59|0
1652775160000|2022-05-17 08:12:40|43.94|41.54|43.9|41.5|43.94|41.54|43.9|41.5|0
1652775170000|2022-05-17 08:12:50|43.96|41.56|43.99|41.59|43.99|41.59|43.96|41.56|0
1652775180000|2022-05-17 08:13:00|44.06|41.66|44.08|41.68|44.08|41.68|44.06|41.66|0
1652775190000|2022-05-17 08:13:10|44.03|41.63|44.13|41.73|44.13|41.73|44.03|41.63|0
1652775200000|2022-05-17 08:13:20|44.1|41.7|44.15|41.75|44.17|41.77|44.1|41.7|0
1652775210000|2022-05-17 08:13:30|44.08|41.68|44.13|41.73|44.13|41.73|44.08|41.68|0
1652775220000|2022-05-17 08:13:40|44.08|41.68|44.03|41.63|44.08|41.68|44.03|41.63|0
1652775230000|2022-05-17 08:13:50|43.99|41.59|44.13|41.73|44.13|41.73|43.99|41.59|0
1652775240000|2022-05-17 08:14:00|44.08|41.68|44.08|41.68|44.13|41.73|44.08|41.68|0
1652775250000|2022-05-17 08:14:10|44.13|41.73|44.15|41.75|44.17|41.77|44.13|41.73|0
1652775260000|2022-05-17 08:14:20|44.17|41.77|44.19|41.79|44.22|41.82|44.17|41.77|0
1652775270000|2022-05-17 08:14:30|44.17|41.77|44.08|41.68|44.17|41.77|44.08|41.68|0
1652775280000|2022-05-17 08:14:40|44.1|41.7|44.24|41.84|44.24|41.84|44.1|41.7|0
1652775290000|2022-05-17 08:14:50|44.26|41.86|44.29|41.89|44.38|41.98|44.26|41.86|0
1652775300000|2022-05-17 08:15:00|44.31|41.91|44.33|41.93|44.36|41.96|44.31|41.91|0
1652775310000|2022-05-17 08:15:10|44.31|41.91|44.36|41.96|44.36|41.96|44.26|41.86|0
1652775320000|2022-05-17 08:15:20|44.38|41.98|44.36|41.96|44.38|41.98|44.31|41.91|0
1652775330000|2022-05-17 08:15:30|44.29|41.89|44.31|41.91|44.31|41.91|44.22|41.82|0
1652775340000|2022-05-17 08:15:40|44.4|42|44.36|41.96|44.4|42|44.36|41.96|0
1652775350000|2022-05-17 08:15:50|44.31|41.91|44.33|41.93|44.33|41.93|44.26|41.86|0
1652775360000|2022-05-17 08:16:00|44.31|41.91|44.38|41.98|44.38|41.98|44.31|41.91|0
1652775370000|2022-05-17 08:16:10|44.4|42|44.64|42.24|44.64|42.24|44.4|42|0
1652775380000|2022-05-17 08:16:20|44.59|42.19|44.59|42.19|44.59|42.19|44.59|42.19|0
1652775390000|2022-05-17 08:16:30|44.71|42.31|44.73|42.33|44.73|42.33|44.71|42.31|0
1652775400000|2022-05-17 08:16:40|44.78|42.38|44.78|42.38|44.78|42.38|44.78|42.38|0
1652775410000|2022-05-17 08:16:50|44.96|42.56|44.87|42.47|45.01|42.61|44.87|42.47|0
1652775420000|2022-05-17 08:17:00|44.92|42.52|44.94|42.54|44.94|42.54|44.87|42.47|0
1652775430000|2022-05-17 08:17:10|45.06|42.66|45.06|42.66|45.11|42.71|45.03|42.63|0
1652775440000|2022-05-17 08:17:20|45.03|42.63|44.82|42.42|45.03|42.63|44.82|42.42|0
1652775450000|2022-05-17 08:17:30|44.87|42.47|44.87|42.47|44.89|42.49|44.87|42.47|0
1652775460000|2022-05-17 08:17:40|44.82|42.42|44.85|42.45|44.87|42.47|44.82|42.42|0
1652775470000|2022-05-17 08:17:50|44.82|42.42|44.8|42.4|44.82|42.42|44.78|42.38|0
1652775480000|2022-05-17 08:18:00|44.92|42.52|44.82|42.42|45.01|42.61|44.82|42.42|0
1652775490000|2022-05-17 08:18:10|44.8|42.4|44.87|42.47|44.92|42.52|44.8|42.4|0
1652775500000|2022-05-17 08:18:20|44.92|42.52|44.75|42.35|44.92|42.52|44.75|42.35|0
1652775510000|2022-05-17 08:18:30|44.73|42.33|44.78|42.38|44.78|42.38|44.73|42.33|0
1652775520000|2022-05-17 08:18:40|44.8|42.4|44.8|42.4|44.8|42.4|44.8|42.4|0
1652775530000|2022-05-17 08:18:50|44.82|42.42|44.75|42.35|44.82|42.42|44.73|42.33|0
1652775540000|2022-05-17 08:19:00|44.73|42.33|44.71|42.31|44.73|42.33|44.68|42.28|0
1652775550000|2022-05-17 08:19:10|44.73|42.33|44.87|42.47|44.87|42.47|44.68|42.28|0
1652775560000|2022-05-17 08:19:20|44.82|42.42|44.87|42.47|44.89|42.49|44.82|42.42|0
1652775570000|2022-05-17 08:19:30|44.92|42.52|44.85|42.45|44.92|42.52|44.85|42.45|0
1652775580000|2022-05-17 08:19:40|44.87|42.47|44.92|42.52|44.92|42.52|44.87|42.47|0
1652775590000|2022-05-17 08:19:50|44.94|42.54|44.94|42.54|44.94|42.54|44.94|42.54|0
1652775600000|2022-05-17 08:20:00|44.92|42.52|45.06|42.66|45.06|42.66|44.92|42.52|0
1652775610000|2022-05-17 08:20:10|45.01|42.61|44.96|42.56|45.01|42.61|44.96|42.56|0
1652775620000|2022-05-17 08:20:20|44.99|42.59|44.96|42.56|44.99|42.59|44.96|42.56|0
1652775630000|2022-05-17 08:20:30|44.92|42.52|44.96|42.56|44.96|42.56|44.92|42.52|0
1652775640000|2022-05-17 08:20:40|44.92|42.52|45.15|42.75|45.15|42.75|44.92|42.52|0
1652775650000|2022-05-17 08:20:50|45.39|42.99|45.48|43.08|45.48|43.08|45.34|42.94|0
1652775660000|2022-05-17 08:21:00|45.43|43.03|45.15|42.75|45.43|43.03|45.15|42.75|0
1652775670000|2022-05-17 08:21:10|45.06|42.66|45.08|42.68|45.1|42.7|45.06|42.66|0
1652775680000|2022-05-17 08:21:20|45.1|42.7|45.15|42.75|45.15|42.75|45.1|42.7|0
1652775690000|2022-05-17 08:21:30|45.1|42.7|45.1|42.7|45.15|42.75|45.1|42.7|0
1652775700000|2022-05-17 08:21:40|45.08|42.68|45.06|42.66|45.08|42.68|45.06|42.66|0
1652775710000|2022-05-17 08:21:50|45.03|42.63|45.01|42.61|45.06|42.66|45.01|42.61|0
1652775720000|2022-05-17 08:22:00|45.1|42.7|45.15|42.75|45.2|42.8|45.1|42.7|0
1652775730000|2022-05-17 08:22:10|45.1|42.7|45.1|42.7|45.1|42.7|45.08|42.68|0
1652775740000|2022-05-17 08:22:20|45.08|42.68|45.15|42.75|45.15|42.75|45.08|42.68|0
1652775750000|2022-05-17 08:22:30|45.2|42.8|45.15|42.75|45.2|42.8|45.15|42.75|0
1652775760000|2022-05-17 08:22:40|45.17|42.77|45.15|42.75|45.17|42.77|45.13|42.73|0
1652775770000|2022-05-17 08:22:50|45.1|42.7|45.08|42.68|45.1|42.7|45.08|42.68|0
1652775780000|2022-05-17 08:23:00|45.01|42.61|45.1|42.7|45.13|42.73|45.01|42.61|0
1652775790000|2022-05-17 08:23:10|45.15|42.75|45.1|42.7|45.15|42.75|45.1|42.7|0
1652775800000|2022-05-17 08:23:20|45.13|42.73|45.1|42.7|45.15|42.75|45.1|42.7|0
1652775810000|2022-05-17 08:23:30|45.06|42.66|45.08|42.68|45.08|42.68|45.06|42.66|0
1652775820000|2022-05-17 08:23:40|45.13|42.73|45.1|42.7|45.13|42.73|45.1|42.7|0
1652775830000|2022-05-17 08:23:50|45.13|42.73|45.15|42.75|45.15|42.75|45.13|42.73|0
1652775840000|2022-05-17 08:24:00|45.13|42.73|45.13|42.73|45.2|42.8|45.13|42.73|0
1652775850000|2022-05-17 08:24:10|45.1|42.7|45.1|42.7|45.1|42.7|45.08|42.68|0
1652775860000|2022-05-17 08:24:20|45.06|42.66|45.13|42.73|45.15|42.75|45.06|42.66|0
1652775870000|2022-05-17 08:24:30|45.1|42.7|45.08|42.68|45.1|42.7|45.06|42.66|0
1652775880000|2022-05-17 08:24:40|45.01|42.61|44.96|42.56|45.01|42.61|44.96|42.56|0
1652775890000|2022-05-17 08:24:50|45.01|42.61|44.91|42.51|45.01|42.61|44.91|42.51|0
1652775900000|2022-05-17 08:25:00|44.94|42.54|45.03|42.63|45.03|42.63|44.94|42.54|0
1652775910000|2022-05-17 08:25:10|45.06|42.66|45.17|42.77|45.17|42.77|45.06|42.66|0
1652775920000|2022-05-17 08:25:20|45.2|42.8|45.24|42.84|45.24|42.84|45.17|42.77|0
1652775930000|2022-05-17 08:25:30|45.2|42.8|45.22|42.82|45.22|42.82|45.2|42.8|0
1652775940000|2022-05-17 08:25:40|45.24|42.84|45.24|42.84|45.24|42.84|45.22|42.82|0
1652775950000|2022-05-17 08:25:50|45.2|42.8|45.24|42.84|45.24|42.84|45.17|42.77|0
1652775960000|2022-05-17 08:26:00|45.2|42.8|45.2|42.8|45.2|42.8|45.13|42.73|0
1652775970000|2022-05-17 08:26:10|45.22|42.82|45.24|42.84|45.24|42.84|45.15|42.75|0
1652775980000|2022-05-17 08:26:20|45.29|42.89|45.34|42.94|45.34|42.94|45.29|42.89|0
1652775990000|2022-05-17 08:26:30|45.41|43.01|45.43|43.03|45.43|43.03|45.39|42.99|0
1652776000000|2022-05-17 08:26:40|45.39|42.99|45.36|42.96|45.39|42.99|45.36|42.96|0
1652776010000|2022-05-17 08:26:50|45.39|42.99|45.24|42.84|45.39|42.99|45.24|42.84|0
1652776020000|2022-05-17 08:27:00|45.29|42.89|45.29|42.89|45.29|42.89|45.24|42.84|0
1652776030000|2022-05-17 08:27:10|45.34|42.94|45.39|42.99|45.39|42.99|45.29|42.89|0
1652776040000|2022-05-17 08:27:20|45.43|43.03|45.48|43.08|45.48|43.08|45.43|43.03|0
1652776050000|2022-05-17 08:27:30|45.53|43.13|45.62|43.22|45.62|43.22|45.53|43.13|0
1652776060000|2022-05-17 08:27:40|45.76|43.36|45.81|43.41|45.84|43.44|45.76|43.36|0
1652776070000|2022-05-17 08:27:50|45.84|43.44|45.86|43.46|45.86|43.46|45.81|43.41|0
1652776080000|2022-05-17 08:28:00|45.76|43.36|45.76|43.36|45.76|43.36|45.67|43.27|0
1652776090000|2022-05-17 08:28:10|45.67|43.27|45.62|43.22|45.67|43.27|45.6|43.2|0
1652776100000|2022-05-17 08:28:20|45.67|43.27|45.76|43.36|45.76|43.36|45.67|43.27|0
1652776110000|2022-05-17 08:28:30|45.67|43.27|45.67|43.27|45.72|43.32|45.67|43.27|0
1652776120000|2022-05-17 08:28:40|45.62|43.22|45.81|43.41|45.81|43.41|45.62|43.22|0
1652776130000|2022-05-17 08:28:50|45.76|43.36|45.67|43.27|45.76|43.36|45.67|43.27|0
1652776140000|2022-05-17 08:29:00|45.62|43.22|45.62|43.22|45.62|43.22|45.62|43.22|0
1652776150000|2022-05-17 08:29:10|45.57|43.17|45.53|43.13|45.57|43.17|45.53|43.13|0
1652776160000|2022-05-17 08:29:20|45.57|43.17|45.53|43.13|45.57|43.17|45.53|43.13|0
1652776170000|2022-05-17 08:29:30|45.57|43.17|45.53|43.13|45.6|43.2|45.53|43.13|0
1652776180000|2022-05-17 08:29:40|45.57|43.17|45.62|43.22|45.62|43.22|45.53|43.13|0
1652776190000|2022-05-17 08:29:50|45.67|43.27|45.69|43.29|45.69|43.29|45.67|43.27|0
1652776200000|2022-05-17 08:30:00|45.76|43.36|45.81|43.41|45.81|43.41|45.76|43.36|0
1652776210000|2022-05-17 08:30:10|45.86|43.46|45.91|43.51|45.91|43.51|45.86|43.46|0
1652776220000|2022-05-17 08:30:20|45.86|43.46|45.76|43.36|45.86|43.46|45.76|43.36|0
1652776230000|2022-05-17 08:30:30|45.74|43.34|45.79|43.39|45.79|43.39|45.74|43.34|0
1652776240000|2022-05-17 08:30:40|45.81|43.41|45.81|43.41|45.83|43.43|45.81|43.41|0
1652776250000|2022-05-17 08:30:50|45.76|43.36|45.79|43.39|45.81|43.41|45.76|43.36|0
1652776260000|2022-05-17 08:31:00|45.76|43.36|45.72|43.32|45.76|43.36|45.72|43.32|0
1652776270000|2022-05-17 08:31:10|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1652776280000|2022-05-17 08:31:20|45.72|43.32|45.69|43.29|45.76|43.36|45.67|43.27|0
1652776290000|2022-05-17 08:31:30|45.67|43.27|45.72|43.32|45.72|43.32|45.67|43.27|0
1652776300000|2022-05-17 08:31:40|45.74|43.34|45.67|43.27|45.74|43.34|45.67|43.27|0
1652776310000|2022-05-17 08:31:50|45.57|43.17|45.62|43.22|45.62|43.22|45.57|43.17|0
1652776320000|2022-05-17 08:32:00|45.67|43.27|45.62|43.22|45.67|43.27|45.62|43.22|0
1652776330000|2022-05-17 08:32:10|45.57|43.17|45.53|43.13|45.57|43.17|45.53|43.13|0
1652776340000|2022-05-17 08:32:20|45.48|43.08|45.45|43.05|45.48|43.08|45.45|43.05|0
1652776350000|2022-05-17 08:32:30|45.48|43.08|45.53|43.13|45.53|43.13|45.45|43.05|0
1652776360000|2022-05-17 08:32:40|45.5|43.1|48|45.6|48|45.6|45.48|43.08|0
1652776370000|2022-05-17 08:32:50|48.02|45.62|48.04|45.64|48.04|45.64|48.02|45.62|0
1652776380000|2022-05-17 08:33:00|48.09|45.69|47.49|45.09|48.09|45.69|47.45|45.05|0
1652776390000|2022-05-17 08:33:10|47.54|45.14|46.9|44.5|47.54|45.14|46.9|44.5|0
1652776400000|2022-05-17 08:33:20|46.92|44.52|46.26|43.86|46.92|44.52|46.26|43.86|0
1652776410000|2022-05-17 08:33:30|46.35|43.95|46.26|43.86|46.35|43.95|46.26|43.86|0
1652776420000|2022-05-17 08:33:40|46.21|43.81|45.62|43.22|46.26|43.86|45.62|43.22|0
1652776430000|2022-05-17 08:33:50|45.54|43.14|45.43|43.03|45.57|43.17|45.43|43.03|0
1652776440000|2022-05-17 08:34:00|45.47|43.07|45.2|42.8|45.47|43.07|45.2|42.8|0
1652776450000|2022-05-17 08:34:10|46.27|43.87|46.32|43.92|46.32|43.92|46.27|43.87|0
1652776460000|2022-05-17 08:34:20|46.29|43.89|46.37|43.97|46.37|43.97|46.29|43.89|0
1652776470000|2022-05-17 08:34:30|46.42|44.02|46.37|43.97|46.42|44.02|46.37|43.97|0
1652776480000|2022-05-17 08:34:40|46.32|43.92|46.32|43.92|46.32|43.92|46.27|43.87|0
1652776490000|2022-05-17 08:34:50|46.34|43.94|46.32|43.92|46.42|44.02|46.32|43.92|0
1652776500000|2022-05-17 08:35:00|46.29|43.89|46.32|43.92|46.32|43.92|46.29|43.89|0
1652776510000|2022-05-17 08:35:10|46.27|43.87|46.32|43.92|46.32|43.92|46.27|43.87|0
1652776520000|2022-05-17 08:35:20|46.37|43.97|46.39|43.99|46.39|43.99|46.32|43.92|0
1652776530000|2022-05-17 08:35:30|46.42|44.02|46.42|44.02|46.42|44.02|46.42|44.02|0
1652776540000|2022-05-17 08:35:40|46.37|43.97|46.51|44.11|46.51|44.11|46.37|43.97|0
1652776550000|2022-05-17 08:35:50|46.46|44.06|46.41|44.01|46.46|44.06|46.37|43.97|0
1652776570000|2022-05-17 08:36:10|46.37|43.97|46.39|43.99|46.39|43.99|46.37|43.97|0
1652776580000|2022-05-17 08:36:20|46.37|43.97|46.41|44.01|46.41|44.01|46.37|43.97|0
1652776590000|2022-05-17 08:36:30|46.51|44.11|46.41|44.01|46.51|44.11|46.41|44.01|0
1652776600000|2022-05-17 08:36:40|46.51|44.11|46.51|44.11|46.56|44.16|46.51|44.11|0
1652776610000|2022-05-17 08:36:50|46.49|44.09|46.51|44.11|46.53|44.13|46.46|44.06|0
1652776620000|2022-05-17 08:37:00|46.49|44.09|46.46|44.06|46.51|44.11|46.46|44.06|0
1652776630000|2022-05-17 08:37:10|46.51|44.11|46.56|44.16|46.56|44.16|46.51|44.11|0
1652776640000|2022-05-17 08:37:20|46.51|44.11|46.46|44.06|46.51|44.11|46.46|44.06|0
1652776650000|2022-05-17 08:37:30|46.51|44.11|46.51|44.11|46.56|44.16|46.51|44.11|0
1652776660000|2022-05-17 08:37:40|46.46|44.06|46.9|44.5|46.9|44.5|46.46|44.06|0
1652776670000|2022-05-17 08:37:50|46.87|44.47|47.09|44.69|47.09|44.69|46.87|44.47|0
1652776680000|2022-05-17 08:38:00|47.06|44.66|47.53|45.13|47.53|45.13|47.06|44.66|0
1652776690000|2022-05-17 08:38:10|47.48|45.08|47.48|45.08|47.63|45.23|47.43|45.03|0
1652776700000|2022-05-17 08:38:20|47.38|44.98|47.28|44.88|47.38|44.98|47.28|44.88|0
1652776710000|2022-05-17 08:38:30|47.16|44.76|47.28|44.88|47.33|44.93|47.16|44.76|0
1652776720000|2022-05-17 08:38:40|47.33|44.93|47.4|45|47.4|45|47.33|44.93|0
1652776730000|2022-05-17 08:38:50|47.43|45.03|47.43|45.03|47.43|45.03|47.38|44.98|0
1652776740000|2022-05-17 08:39:00|48.04|45.64|48.12|45.72|48.12|45.72|48.04|45.64|0
1652776750000|2022-05-17 08:39:10|48.26|45.86|48.41|46.01|48.41|46.01|48.26|45.86|0
1652776760000|2022-05-17 08:39:20|48.34|45.94|48.51|46.11|48.56|46.16|48.34|45.94|0
1652776770000|2022-05-17 08:39:30|48.44|46.04|48.51|46.11|48.51|46.11|48.44|46.04|0
1652776780000|2022-05-17 08:39:40|48.46|46.06|48.41|46.01|48.46|46.06|48.41|46.01|0
1652776790000|2022-05-17 08:39:50|48.34|45.94|48.21|45.81|48.41|46.01|48.21|45.81|0
1652776800000|2022-05-17 08:40:00|48.31|45.91|48.26|45.86|48.31|45.91|48.26|45.86|0
1652776810000|2022-05-17 08:40:10|48.21|45.81|48.21|45.81|48.26|45.86|48.21|45.81|0
1652776820000|2022-05-17 08:40:20|48.16|45.76|48.04|45.64|48.16|45.76|48.02|45.62|0
1652776830000|2022-05-17 08:40:30|48.02|45.62|47.99|45.59|48.02|45.62|47.99|45.59|0
1652776840000|2022-05-17 08:40:40|48.02|45.62|48.07|45.67|48.07|45.67|48.02|45.62|0
1652776850000|2022-05-17 08:40:50|48.02|45.62|48.02|45.62|48.07|45.67|48.02|45.62|0
1652776860000|2022-05-17 08:41:00|47.99|45.59|47.97|45.57|47.99|45.59|47.97|45.57|0
1652776870000|2022-05-17 08:41:10|47.99|45.59|48.07|45.67|48.07|45.67|47.99|45.59|0
1652776880000|2022-05-17 08:41:20|48.04|45.64|48.12|45.72|48.12|45.72|48.04|45.64|0
1652776890000|2022-05-17 08:41:30|48.07|45.67|48.04|45.64|48.07|45.67|48.04|45.64|0
1652776900000|2022-05-17 08:41:40|48.07|45.67|48.09|45.69|48.12|45.72|48.07|45.67|0
1652776910000|2022-05-17 08:41:50|48.12|45.72|48.12|45.72|48.12|45.72|48.09|45.69|0
1652776920000|2022-05-17 08:42:00|48.07|45.67|48.02|45.62|48.07|45.67|48.02|45.62|0
1652776930000|2022-05-17 08:42:10|48.07|45.67|48.07|45.67|48.07|45.67|48.04|45.64|0
1652776940000|2022-05-17 08:42:20|48.11|45.71|48.07|45.67|48.11|45.71|48.07|45.67|0
1652776950000|2022-05-17 08:42:30|48.11|45.71|48.09|45.69|48.11|45.71|48.09|45.69|0
1652776960000|2022-05-17 08:42:40|48.02|45.62|48.02|45.62|48.02|45.62|48.02|45.62|0
1652776970000|2022-05-17 08:42:50|47.97|45.57|47.97|45.57|48.02|45.62|47.97|45.57|0
1652776990000|2022-05-17 08:43:10|48.02|45.62|48.04|45.64|48.04|45.64|48.02|45.62|0
1652777000000|2022-05-17 08:43:20|48.11|45.71|48.14|45.74|48.16|45.76|48.11|45.71|0
1652777010000|2022-05-17 08:43:30|48.16|45.76|48.16|45.76|48.19|45.79|48.16|45.76|0
1652777020000|2022-05-17 08:43:40|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1652777040000|2022-05-17 08:44:00|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1652777050000|2022-05-17 08:44:10|48.06|45.66|47.97|45.57|48.06|45.66|47.97|45.57|0
1652777060000|2022-05-17 08:44:20|48.02|45.62|48.11|45.71|48.11|45.71|48.02|45.62|0
1652777070000|2022-05-17 08:44:30|48.06|45.66|48.11|45.71|48.11|45.71|48.06|45.66|0
1652777080000|2022-05-17 08:44:40|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1652777090000|2022-05-17 08:44:50|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1652777100000|2022-05-17 08:45:00|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1652777110000|2022-05-17 08:45:10|48.24|45.84|48.21|45.81|48.24|45.84|48.21|45.81|0
1652777120000|2022-05-17 08:45:20|48.16|45.76|48.21|45.81|48.21|45.81|48.16|45.76|0
1652777130000|2022-05-17 08:45:30|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1652777140000|2022-05-17 08:45:40|48.21|45.81|48.16|45.76|48.21|45.81|48.16|45.76|0
1652777150000|2022-05-17 08:45:50|48.19|45.79|48.24|45.84|48.26|45.86|48.16|45.76|0
1652777160000|2022-05-17 08:46:00|48.21|45.81|48.26|45.86|48.26|45.86|48.19|45.79|0
1652777170000|2022-05-17 08:46:10|48.29|45.89|48.41|46.01|48.41|46.01|48.26|45.86|0
1652777180000|2022-05-17 08:46:20|48.38|45.98|48.36|45.96|48.38|45.98|48.36|45.96|0
1652777200000|2022-05-17 08:46:40|48.43|46.03|48.41|46.01|48.43|46.03|48.41|46.01|0
1652777210000|2022-05-17 08:46:50|48.46|46.06|48.71|46.31|48.71|46.31|48.46|46.06|0
1652777220000|2022-05-17 08:47:00|48.73|46.33|48.46|46.06|48.73|46.33|48.46|46.06|0
1652777230000|2022-05-17 08:47:10|48.41|46.01|48.46|46.06|48.46|46.06|48.41|46.01|0
1652777240000|2022-05-17 08:47:20|48.51|46.11|48.51|46.11|48.51|46.11|48.48|46.08|0
1652777250000|2022-05-17 08:47:30|48.56|46.16|48.51|46.11|48.56|46.16|48.51|46.11|0
1652777260000|2022-05-17 08:47:40|48.56|46.16|48.53|46.13|48.56|46.16|48.51|46.11|0
1652777270000|2022-05-17 08:47:50|48.56|46.16|48.56|46.16|48.58|46.18|48.51|46.11|0
1652777280000|2022-05-17 08:48:00|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1652777290000|2022-05-17 08:48:10|48.46|46.06|48.46|46.06|48.48|46.08|48.46|46.06|0
1652777300000|2022-05-17 08:48:20|48.41|46.01|48.46|46.06|48.46|46.06|48.41|46.01|0
1652777310000|2022-05-17 08:48:30|48.56|46.16|48.56|46.16|48.56|46.16|48.51|46.11|0
1652777320000|2022-05-17 08:48:40|48.51|46.11|48.56|46.16|48.56|46.16|48.51|46.11|0
1652777330000|2022-05-17 08:48:50|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1652777340000|2022-05-17 08:49:00|48.56|46.16|48.36|45.96|48.56|46.16|48.33|45.93|0
1652777350000|2022-05-17 08:49:10|48.33|45.93|48.26|45.86|48.33|45.93|48.26|45.86|0
1652777360000|2022-05-17 08:49:20|48.23|45.83|48.28|45.88|48.28|45.88|48.23|45.83|0
1652777370000|2022-05-17 08:49:30|48.26|45.86|48.16|45.76|48.26|45.86|48.16|45.76|0
1652777380000|2022-05-17 08:49:40|48.21|45.81|48.21|45.81|48.26|45.86|48.21|45.81|0
1652777390000|2022-05-17 08:49:50|48.19|45.79|48.19|45.79|48.21|45.81|48.19|45.79|0
1652777400000|2022-05-17 08:50:00|48.11|45.71|48.11|45.71|48.11|45.71|48.06|45.66|0
1652777410000|2022-05-17 08:50:10|48.06|45.66|47.82|45.42|48.06|45.66|47.82|45.42|0
1652777420000|2022-05-17 08:50:20|47.87|45.47|47.82|45.42|47.87|45.47|47.77|45.37|0
1652777430000|2022-05-17 08:50:30|47.72|45.32|47.87|45.47|47.87|45.47|47.72|45.32|0
1652777440000|2022-05-17 08:50:40|47.77|45.37|47.67|45.27|47.77|45.37|47.67|45.27|0
1652777450000|2022-05-17 08:50:50|47.72|45.32|47.67|45.27|47.72|45.32|47.67|45.27|0
1652777460000|2022-05-17 08:51:00|47.62|45.22|47.57|45.17|47.62|45.22|47.55|45.15|0
1652777470000|2022-05-17 08:51:10|47.62|45.22|47.57|45.17|47.62|45.22|47.57|45.17|0
1652777480000|2022-05-17 08:51:20|47.5|45.1|47.38|44.98|47.5|45.1|47.38|44.98|0
1652777490000|2022-05-17 08:51:30|47.35|44.95|47.38|44.98|47.4|45|47.35|44.95|0
1652777500000|2022-05-17 08:51:40|47.33|44.93|47.47|45.07|47.47|45.07|47.33|44.93|0
1652777510000|2022-05-17 08:51:50|47.45|45.05|47.47|45.07|47.47|45.07|47.43|45.03|0
1652777520000|2022-05-17 08:52:00|47.5|45.1|47.64|45.24|47.67|45.27|47.5|45.1|0
1652777530000|2022-05-17 08:52:10|47.62|45.22|47.72|45.32|47.77|45.37|47.62|45.22|0
1652777540000|2022-05-17 08:52:20|47.77|45.37|47.79|45.39|47.82|45.42|47.77|45.37|0
1652777550000|2022-05-17 08:52:30|47.82|45.42|47.72|45.32|47.82|45.42|47.72|45.32|0
1652777560000|2022-05-17 08:52:40|47.59|45.19|47.67|45.27|47.67|45.27|47.55|45.15|0
1652777570000|2022-05-17 08:52:50|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1652777580000|2022-05-17 08:53:00|47.62|45.22|47.62|45.22|47.62|45.22|47.59|45.19|0
1652777590000|2022-05-17 08:53:10|47.57|45.17|47.55|45.15|47.57|45.17|47.52|45.12|0
1652777600000|2022-05-17 08:53:20|47.57|45.17|47.62|45.22|47.62|45.22|47.57|45.17|0
1652777610000|2022-05-17 08:53:30|47.59|45.19|47.64|45.24|47.67|45.27|47.59|45.19|0
1652777620000|2022-05-17 08:53:40|47.67|45.27|47.67|45.27|47.69|45.29|47.67|45.27|0
1652777630000|2022-05-17 08:53:50|47.59|45.19|47.64|45.24|47.64|45.24|47.57|45.17|0
1652777640000|2022-05-17 08:54:00|47.67|45.27|47.74|45.34|47.74|45.34|47.64|45.24|0
1652777650000|2022-05-17 08:54:10|47.77|45.37|47.67|45.27|47.77|45.37|47.67|45.27|0
1652777670000|2022-05-17 08:54:30|47.64|45.24|47.74|45.34|47.74|45.34|47.62|45.22|0
1652777680000|2022-05-17 08:54:40|47.77|45.37|47.77|45.37|47.79|45.39|47.77|45.37|0
1652777690000|2022-05-17 08:54:50|47.79|45.39|47.89|45.49|47.89|45.49|47.79|45.39|0
1652777700000|2022-05-17 08:55:00|47.86|45.46|47.82|45.42|47.86|45.46|47.82|45.42|0
1652777710000|2022-05-17 08:55:10|47.72|45.32|47.79|45.39|47.79|45.39|47.72|45.32|0
1652777720000|2022-05-17 08:55:20|47.74|45.34|47.79|45.39|47.82|45.42|47.74|45.34|0
1652777730000|2022-05-17 08:55:30|47.77|45.37|47.82|45.42|47.86|45.46|47.77|45.37|0
1652777740000|2022-05-17 08:55:40|47.77|45.37|47.82|45.42|47.82|45.42|47.77|45.37|0
1652777750000|2022-05-17 08:55:50|47.84|45.44|47.81|45.41|47.84|45.44|47.81|45.41|0
1652777760000|2022-05-17 08:56:00|47.86|45.46|47.77|45.37|47.86|45.46|47.77|45.37|0
1652777770000|2022-05-17 08:56:10|47.67|45.27|47.67|45.27|47.67|45.27|47.67|45.27|0
1652777780000|2022-05-17 08:56:20|47.72|45.32|47.69|45.29|47.72|45.32|47.69|45.29|0
1652777790000|2022-05-17 08:56:30|47.72|45.32|47.67|45.27|47.72|45.32|47.67|45.27|0
1652777800000|2022-05-17 08:56:40|47.72|45.32|47.72|45.32|47.72|45.32|47.67|45.27|0
1652777810000|2022-05-17 08:56:50|47.67|45.27|47.72|45.32|47.72|45.32|47.67|45.27|0
1652777820000|2022-05-17 08:57:00|47.74|45.34|47.77|45.37|47.77|45.37|47.72|45.32|0
1652777830000|2022-05-17 08:57:10|47.67|45.27|47.69|45.29|47.69|45.29|47.67|45.27|0
1652777840000|2022-05-17 08:57:20|47.77|45.37|47.64|45.24|47.77|45.37|47.59|45.19|0
1652777850000|2022-05-17 08:57:30|47.62|45.22|47.52|45.12|47.62|45.22|47.52|45.12|0
1652777860000|2022-05-17 08:57:40|47.54|45.14|47.37|44.97|47.54|45.14|47.37|44.97|0
1652777870000|2022-05-17 08:57:50|47.42|45.02|47.4|45|47.45|45.05|47.4|45|0
1652777880000|2022-05-17 08:58:00|47.37|44.97|47.35|44.95|47.42|45.02|47.35|44.95|0
1652777890000|2022-05-17 08:58:10|47.28|44.88|47.23|44.83|47.28|44.88|47.23|44.83|0
1652777900000|2022-05-17 08:58:20|47.18|44.78|47.11|44.71|47.18|44.78|47.08|44.68|0
1652777910000|2022-05-17 08:58:30|47.15|44.75|47.28|44.88|47.28|44.88|47.15|44.75|0
1652777920000|2022-05-17 08:58:40|47.25|44.85|47.2|44.8|47.25|44.85|47.2|44.8|0
1652777930000|2022-05-17 08:58:50|47.23|44.83|47.25|44.85|47.25|44.85|47.23|44.83|0
1652777940000|2022-05-17 08:59:00|47.28|44.88|47.2|44.8|47.28|44.88|47.2|44.8|0
1652777950000|2022-05-17 08:59:10|47.28|44.88|47.23|44.83|47.28|44.88|47.18|44.78|0
1652777960000|2022-05-17 08:59:20|47.2|44.8|47.25|44.85|47.25|44.85|47.2|44.8|0
1652777970000|2022-05-17 08:59:30|47.23|44.83|47.15|44.75|47.23|44.83|47.15|44.75|0
1652777980000|2022-05-17 08:59:40|47.13|44.73|47.08|44.68|47.13|44.73|47.08|44.68|0
1652777990000|2022-05-17 08:59:50|47.11|44.71|47.15|44.75|47.15|44.75|47.11|44.71|0
1652778000000|2022-05-17 09:00:00|47.18|44.78|46.98|44.58|47.18|44.78|46.98|44.58|0
1652778010000|2022-05-17 09:00:10|47.03|44.63|47.03|44.63|47.03|44.63|46.98|44.58|0
1652778020000|2022-05-17 09:00:20|46.98|44.58|46.98|44.58|46.98|44.58|46.98|44.58|0
1652778030000|2022-05-17 09:00:30|46.96|44.56|46.96|44.56|46.98|44.58|46.94|44.54|0
1652778040000|2022-05-17 09:00:40|46.94|44.54|46.94|44.54|46.94|44.54|46.94|44.54|0
1652778050000|2022-05-17 09:00:50|46.98|44.58|47.03|44.63|47.03|44.63|46.98|44.58|0
1652778060000|2022-05-17 09:01:00|46.98|44.58|46.98|44.58|46.98|44.58|46.94|44.54|0
1652778070000|2022-05-17 09:01:10|47.13|44.73|47.15|44.75|47.15|44.75|47.13|44.73|0
1652778080000|2022-05-17 09:01:20|47.1|44.7|47.03|44.63|47.1|44.7|47.03|44.63|0
1652778090000|2022-05-17 09:01:30|47.01|44.61|47.03|44.63|47.03|44.63|46.98|44.58|0
1652778100000|2022-05-17 09:01:40|47.08|44.68|47.08|44.68|47.15|44.75|47.08|44.68|0
1652778110000|2022-05-17 09:01:50|47.18|44.78|47.23|44.83|47.23|44.83|47.18|44.78|0
1652778120000|2022-05-17 09:02:00|47.28|44.88|47.23|44.83|47.28|44.88|47.23|44.83|0
1652778130000|2022-05-17 09:02:10|47.13|44.73|47.15|44.75|47.15|44.75|47.13|44.73|0
1652778140000|2022-05-17 09:02:20|47.13|44.73|47.18|44.78|47.18|44.78|47.08|44.68|0
1652778150000|2022-05-17 09:02:30|47.23|44.83|47.32|44.92|47.32|44.92|47.23|44.83|0
1652778160000|2022-05-17 09:02:40|47.28|44.88|47.23|44.83|47.28|44.88|47.23|44.83|0
1652778170000|2022-05-17 09:02:50|47.55|45.15|47.62|45.22|47.62|45.22|47.55|45.15|0
1652778180000|2022-05-17 09:03:00|47.67|45.27|47.65|45.25|47.67|45.27|47.65|45.25|0
1652778190000|2022-05-17 09:03:10|47.7|45.3|47.75|45.35|47.75|45.35|47.7|45.3|0
1652778200000|2022-05-17 09:03:20|47.79|45.39|47.82|45.42|47.82|45.42|47.77|45.37|0
1652778210000|2022-05-17 09:03:30|47.84|45.44|47.87|45.47|47.89|45.49|47.84|45.44|0
1652778220000|2022-05-17 09:03:40|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1652778230000|2022-05-17 09:03:50|47.82|45.42|47.79|45.39|47.82|45.42|47.79|45.39|0
1652778240000|2022-05-17 09:04:00|47.77|45.37|47.79|45.39|47.79|45.39|47.77|45.37|0
1652778250000|2022-05-17 09:04:10|47.77|45.37|47.87|45.47|47.87|45.47|47.77|45.37|0
1652778260000|2022-05-17 09:04:20|47.89|45.49|48.01|45.61|48.01|45.61|47.89|45.49|0
1652778270000|2022-05-17 09:04:30|47.99|45.59|47.99|45.59|47.99|45.59|47.94|45.54|0
1652778280000|2022-05-17 09:04:40|47.94|45.54|47.96|45.56|47.99|45.59|47.94|45.54|0
1652778290000|2022-05-17 09:04:50|47.94|45.54|48.01|45.61|48.04|45.64|47.94|45.54|0
1652778300000|2022-05-17 09:05:00|48.06|45.66|48.04|45.64|48.06|45.66|48.01|45.61|0
1652778310000|2022-05-17 09:05:10|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1652778320000|2022-05-17 09:05:20|48.14|45.74|48.09|45.69|48.14|45.74|48.09|45.69|0
1652778330000|2022-05-17 09:05:30|48.11|45.71|48.09|45.69|48.11|45.71|48.09|45.69|0
1652778340000|2022-05-17 09:05:40|48.14|45.74|48.24|45.84|48.24|45.84|48.14|45.74|0
1652778350000|2022-05-17 09:05:50|48.21|45.81|48.24|45.84|48.24|45.84|48.19|45.79|0
1652778360000|2022-05-17 09:06:00|48.21|45.81|48.16|45.76|48.21|45.81|48.16|45.76|0
1652778370000|2022-05-17 09:06:10|48.14|45.74|48.16|45.76|48.16|45.76|48.14|45.74|0
1652778380000|2022-05-17 09:06:20|48.14|45.74|48.09|45.69|48.14|45.74|47.96|45.56|0
1652778390000|2022-05-17 09:06:30|48.04|45.64|48.14|45.74|48.14|45.74|48.04|45.64|0
1652778400000|2022-05-17 09:06:40|48.09|45.69|48.04|45.64|48.09|45.69|48.04|45.64|0
1652778410000|2022-05-17 09:06:50|48.09|45.69|48.06|45.66|48.09|45.69|48.04|45.64|0
1652778420000|2022-05-17 09:07:00|48.04|45.64|48.04|45.64|48.04|45.64|47.99|45.59|0
1652778430000|2022-05-17 09:07:10|48.01|45.61|47.96|45.56|48.01|45.61|47.96|45.56|0
1652778440000|2022-05-17 09:07:20|47.99|45.59|47.94|45.54|47.99|45.59|47.89|45.49|0
1652778450000|2022-05-17 09:07:30|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1652778460000|2022-05-17 09:07:40|47.91|45.51|47.94|45.54|47.94|45.54|47.89|45.49|0
1652778470000|2022-05-17 09:07:50|47.89|45.49|47.94|45.54|47.94|45.54|47.89|45.49|0
1652778480000|2022-05-17 09:08:00|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1652778490000|2022-05-17 09:08:10|47.96|45.56|47.94|45.54|47.96|45.56|47.94|45.54|0
1652778500000|2022-05-17 09:08:20|47.96|45.56|48.01|45.61|48.01|45.61|47.94|45.54|0
1652778510000|2022-05-17 09:08:30|47.99|45.59|47.99|45.59|47.99|45.59|47.94|45.54|0
1652778520000|2022-05-17 09:08:40|47.96|45.56|48.04|45.64|48.04|45.64|47.94|45.54|0
1652778530000|2022-05-17 09:08:50|48.01|45.61|47.99|45.59|48.01|45.61|47.99|45.59|0
1652778540000|2022-05-17 09:09:00|47.94|45.54|47.94|45.54|47.94|45.54|47.94|45.54|0
1652778550000|2022-05-17 09:09:10|47.99|45.59|47.94|45.54|47.99|45.59|47.94|45.54|0
1652778560000|2022-05-17 09:09:20|47.99|45.59|48.16|45.76|48.16|45.76|47.99|45.59|0
1652778570000|2022-05-17 09:09:30|48.23|45.83|48.09|45.69|48.23|45.83|48.09|45.69|0
1652778580000|2022-05-17 09:09:40|48.11|45.71|48.09|45.69|48.11|45.71|48.09|45.69|0
1652778590000|2022-05-17 09:09:50|48.01|45.61|48.04|45.64|48.04|45.64|47.99|45.59|0
1652778600000|2022-05-17 09:10:00|48.01|45.61|47.99|45.59|48.01|45.61|47.99|45.59|0
1652778610000|2022-05-17 09:10:10|48.01|45.61|48.04|45.64|48.04|45.64|48.01|45.61|0
1652778620000|2022-05-17 09:10:20|47.99|45.59|48.06|45.66|48.06|45.66|47.99|45.59|0
1652778630000|2022-05-17 09:10:30|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1652778640000|2022-05-17 09:10:40|48.04|45.64|48.04|45.64|48.04|45.64|48.04|45.64|0
1652778650000|2022-05-17 09:10:50|48.01|45.61|47.96|45.56|48.01|45.61|47.96|45.56|0
1652778660000|2022-05-17 09:11:00|47.99|45.59|47.94|45.54|47.99|45.59|47.94|45.54|0
1652778670000|2022-05-17 09:11:10|47.91|45.51|47.96|45.56|47.96|45.56|47.89|45.49|0
1652778680000|2022-05-17 09:11:20|47.99|45.59|47.99|45.59|48.04|45.64|47.94|45.54|0
1652778690000|2022-05-17 09:11:30|47.96|45.56|47.94|45.54|47.99|45.59|47.94|45.54|0
1652778700000|2022-05-17 09:11:40|47.89|45.49|48.04|45.64|48.04|45.64|47.89|45.49|0
1652778720000|2022-05-17 09:12:00|48.06|45.66|48.04|45.64|48.06|45.66|48.04|45.64|0
1652778730000|2022-05-17 09:12:10|48.11|45.71|48.14|45.74|48.18|45.78|48.11|45.71|0
1652778740000|2022-05-17 09:12:20|48.09|45.69|48.04|45.64|48.09|45.69|48.04|45.64|0
1652778750000|2022-05-17 09:12:30|48.06|45.66|48.11|45.71|48.14|45.74|48.06|45.66|0
1652778760000|2022-05-17 09:12:40|48.14|45.74|48.18|45.78|48.18|45.78|48.14|45.74|0
1652778770000|2022-05-17 09:12:50|48.21|45.81|48.23|45.83|48.23|45.83|48.21|45.81|0
1652778780000|2022-05-17 09:13:00|48.28|45.88|48.28|45.88|48.28|45.88|48.28|45.88|0
1652778790000|2022-05-17 09:13:10|48.31|45.91|48.38|45.98|48.38|45.98|48.26|45.86|0
1652778800000|2022-05-17 09:13:20|48.33|45.93|48.33|45.93|48.33|45.93|48.33|45.93|0
1652778810000|2022-05-17 09:13:30|48.38|45.98|48.33|45.93|48.38|45.98|48.33|45.93|0
1652778820000|2022-05-17 09:13:40|48.31|45.91|48.26|45.86|48.31|45.91|48.26|45.86|0
1652778830000|2022-05-17 09:13:50|48.23|45.83|48.23|45.83|48.28|45.88|48.23|45.83|0
1652778840000|2022-05-17 09:14:00|48.26|45.86|48.28|45.88|48.33|45.93|48.23|45.83|0
1652778850000|2022-05-17 09:14:10|48.33|45.93|48.23|45.83|48.33|45.93|48.23|45.83|0
1652778860000|2022-05-17 09:14:20|48.31|45.91|48.28|45.88|48.31|45.91|48.28|45.88|0
1652778870000|2022-05-17 09:14:30|48.18|45.78|48.21|45.81|48.21|45.81|48.18|45.78|0
1652778880000|2022-05-17 09:14:40|48.18|45.78|48.18|45.78|48.23|45.83|48.18|45.78|0
1652778890000|2022-05-17 09:14:50|48.13|45.73|48.09|45.69|48.13|45.73|48.09|45.69|0
1652778900000|2022-05-17 09:15:00|47.99|45.59|48.06|45.66|48.09|45.69|47.99|45.59|0
1652778910000|2022-05-17 09:15:10|48.09|45.69|48.11|45.71|48.11|45.71|48.09|45.69|0
1652778920000|2022-05-17 09:15:20|48.13|45.73|48.16|45.76|48.18|45.78|48.13|45.73|0
1652778930000|2022-05-17 09:15:30|48.13|45.73|48.08|45.68|48.18|45.78|48.08|45.68|0
1652778940000|2022-05-17 09:15:40|48.04|45.64|48.08|45.68|48.11|45.71|48.04|45.64|0
1652778950000|2022-05-17 09:15:50|48.04|45.64|47.99|45.59|48.04|45.64|47.94|45.54|0
1652778960000|2022-05-17 09:16:00|47.94|45.54|48.04|45.64|48.04|45.64|47.91|45.51|0
1652778970000|2022-05-17 09:16:10|47.99|45.59|47.94|45.54|47.99|45.59|47.94|45.54|0
1652778980000|2022-05-17 09:16:20|47.89|45.49|47.74|45.34|47.96|45.56|47.74|45.34|0
1652778990000|2022-05-17 09:16:30|47.79|45.39|47.79|45.39|47.79|45.39|47.76|45.36|0
1652779000000|2022-05-17 09:16:40|47.74|45.34|47.69|45.29|47.74|45.34|47.69|45.29|0
1652779010000|2022-05-17 09:16:50|47.79|45.39|47.81|45.41|47.81|45.41|47.79|45.39|0
1652779020000|2022-05-17 09:17:00|47.74|45.34|47.72|45.32|47.74|45.34|47.69|45.29|0
1652779030000|2022-05-17 09:17:10|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1652779040000|2022-05-17 09:17:20|47.89|45.49|47.89|45.49|47.91|45.51|47.89|45.49|0
1652779050000|2022-05-17 09:17:30|47.99|45.59|47.94|45.54|48.04|45.64|47.94|45.54|0
1652779060000|2022-05-17 09:17:40|47.84|45.44|47.94|45.54|47.94|45.54|47.84|45.44|0
1652779070000|2022-05-17 09:17:50|47.99|45.59|47.99|45.59|47.99|45.59|47.99|45.59|0
1652779080000|2022-05-17 09:18:00|47.94|45.54|47.79|45.39|47.94|45.54|47.79|45.39|0
1652779090000|2022-05-17 09:18:10|47.84|45.44|47.79|45.39|47.84|45.44|47.79|45.39|0
1652779100000|2022-05-17 09:18:20|47.84|45.44|47.81|45.41|47.84|45.44|47.79|45.39|0
1652779110000|2022-05-17 09:18:30|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1652779120000|2022-05-17 09:18:40|47.79|45.39|47.79|45.39|47.81|45.41|47.79|45.39|0
1652779130000|2022-05-17 09:18:50|47.84|45.44|47.86|45.46|47.86|45.46|47.84|45.44|0
1652779140000|2022-05-17 09:19:00|47.84|45.44|47.71|45.31|47.84|45.44|47.71|45.31|0
1652779150000|2022-05-17 09:19:10|47.76|45.36|47.79|45.39|47.79|45.39|47.74|45.34|0
1652779160000|2022-05-17 09:19:20|47.76|45.36|47.71|45.31|47.76|45.36|47.71|45.31|0
1652779170000|2022-05-17 09:19:30|47.74|45.34|47.76|45.36|47.76|45.36|47.74|45.34|0
1652779180000|2022-05-17 09:19:40|47.84|45.44|47.86|45.46|47.86|45.46|47.84|45.44|0
1652779190000|2022-05-17 09:19:50|47.94|45.54|47.89|45.49|47.94|45.54|47.89|45.49|0
1652779200000|2022-05-17 09:20:00|47.94|45.54|47.91|45.51|47.94|45.54|47.91|45.51|0
1652779210000|2022-05-17 09:20:10|47.94|45.54|47.98|45.58|47.99|45.59|47.94|45.54|0
1652779220000|2022-05-17 09:20:20|47.96|45.56|47.96|45.56|47.98|45.58|47.96|45.56|0
1652779230000|2022-05-17 09:20:30|48.03|45.63|48.08|45.68|48.08|45.68|48.03|45.63|0
1652779240000|2022-05-17 09:20:40|48.03|45.63|48.03|45.63|48.06|45.66|48.03|45.63|0
1652779250000|2022-05-17 09:20:50|47.98|45.58|47.94|45.54|47.98|45.58|47.94|45.54|0
1652779260000|2022-05-17 09:21:00|47.98|45.58|47.94|45.54|47.98|45.58|47.94|45.54|0
1652779270000|2022-05-17 09:21:10|47.98|45.58|47.98|45.58|47.98|45.58|47.94|45.54|0
1652779290000|2022-05-17 09:21:30|48.03|45.63|48.18|45.78|48.18|45.78|48.03|45.63|0
1652779300000|2022-05-17 09:21:40|48.28|45.88|48.18|45.78|48.28|45.88|48.13|45.73|0
1652779310000|2022-05-17 09:21:50|48.13|45.73|48.08|45.68|48.13|45.73|48.08|45.68|0
1652779320000|2022-05-17 09:22:00|48.03|45.63|48.01|45.61|48.03|45.63|48.01|45.61|0
1652779330000|2022-05-17 09:22:10|47.96|45.56|47.94|45.54|47.98|45.58|47.94|45.54|0
1652779340000|2022-05-17 09:22:20|47.96|45.56|48.06|45.66|48.06|45.66|47.96|45.56|0
1652779350000|2022-05-17 09:22:30|48.18|45.78|47.89|45.49|48.18|45.78|47.89|45.49|0
1652779360000|2022-05-17 09:22:40|47.94|45.54|48.03|45.63|48.03|45.63|47.93|45.53|0
1652779370000|2022-05-17 09:22:50|48.08|45.68|48.08|45.68|48.08|45.68|48.03|45.63|0
1652779380000|2022-05-17 09:23:00|48.11|45.71|48.08|45.68|48.11|45.71|48.08|45.68|0
1652779390000|2022-05-17 09:23:10|48.03|45.63|48.03|45.63|48.06|45.66|48.03|45.63|0
1652779400000|2022-05-17 09:23:20|48.08|45.68|48.06|45.66|48.08|45.68|48.03|45.63|0
1652779410000|2022-05-17 09:23:30|48.03|45.63|48.23|45.83|48.23|45.83|48.03|45.63|0
1652779420000|2022-05-17 09:23:40|48.28|45.88|48.2|45.8|48.28|45.88|48.2|45.8|0
1652779430000|2022-05-17 09:23:50|48.25|45.85|48.23|45.83|48.25|45.85|48.23|45.83|0
1652779440000|2022-05-17 09:24:00|48.18|45.78|48.23|45.83|48.23|45.83|48.15|45.75|0
1652779450000|2022-05-17 09:24:10|48.28|45.88|48.18|45.78|48.28|45.88|48.18|45.78|0
1652779460000|2022-05-17 09:24:20|48.15|45.75|48.18|45.78|48.18|45.78|48.15|45.75|0
1652779470000|2022-05-17 09:24:30|48.15|45.75|48.13|45.73|48.18|45.78|48.13|45.73|0
1652779480000|2022-05-17 09:24:40|48.18|45.78|48.13|45.73|48.18|45.78|48.13|45.73|0
1652779490000|2022-05-17 09:24:50|48.06|45.66|48.08|45.68|48.08|45.68|48.06|45.66|0
1652779500000|2022-05-17 09:25:00|48.03|45.63|48.03|45.63|48.08|45.68|48.03|45.63|0
1652779510000|2022-05-17 09:25:10|48.08|45.68|48.08|45.68|48.08|45.68|48.08|45.68|0
1652779520000|2022-05-17 09:25:20|48.06|45.66|48.03|45.63|48.08|45.68|47.98|45.58|0
1652779530000|2022-05-17 09:25:30|48.06|45.66|47.98|45.58|48.06|45.66|47.98|45.58|0
1652779540000|2022-05-17 09:25:40|48.01|45.61|48.03|45.63|48.06|45.66|48.01|45.61|0
1652779550000|2022-05-17 09:25:50|48.08|45.68|48.13|45.73|48.13|45.73|48.08|45.68|0
1652779560000|2022-05-17 09:26:00|48.18|45.78|48.15|45.75|48.18|45.78|48.15|45.75|0
1652779570000|2022-05-17 09:26:10|48.13|45.73|48.03|45.63|48.13|45.73|48.03|45.63|0
1652779580000|2022-05-17 09:26:20|48.08|45.68|48.06|45.66|48.08|45.68|48.03|45.63|0
1652779590000|2022-05-17 09:26:30|48.03|45.63|48.08|45.68|48.1|45.7|48.03|45.63|0
1652779600000|2022-05-17 09:26:40|48.03|45.63|48.06|45.66|48.06|45.66|48.03|45.63|0
1652779610000|2022-05-17 09:26:50|48.13|45.73|48.08|45.68|48.13|45.73|48.08|45.68|0
1652779620000|2022-05-17 09:27:00|48.13|45.73|48.28|45.88|48.28|45.88|48.13|45.73|0
1652779630000|2022-05-17 09:27:10|48.33|45.93|48.28|45.88|48.33|45.93|48.28|45.88|0
1652779640000|2022-05-17 09:27:20|48.33|45.93|48.33|45.93|48.35|45.95|48.33|45.93|0
1652779650000|2022-05-17 09:27:30|48.28|45.88|48.28|45.88|48.28|45.88|48.28|45.88|0
1652779660000|2022-05-17 09:27:40|48.33|45.93|48.33|45.93|48.33|45.93|48.33|45.93|0
1652779670000|2022-05-17 09:27:50|48.38|45.98|48.45|46.05|48.45|46.05|48.38|45.98|0
1652779680000|2022-05-17 09:28:00|48.52|46.12|48.48|46.08|48.52|46.12|48.45|46.05|0
1652779690000|2022-05-17 09:28:10|48.43|46.03|48.43|46.03|48.43|46.03|48.43|46.03|0
1652779700000|2022-05-17 09:28:20|48.48|46.08|48.48|46.08|48.48|46.08|48.48|46.08|0
1652779720000|2022-05-17 09:28:40|48.45|46.05|48.48|46.08|48.48|46.08|48.43|46.03|0
1652779730000|2022-05-17 09:28:50|48.43|46.03|48.38|45.98|48.43|46.03|48.38|45.98|0
1652779740000|2022-05-17 09:29:00|48.45|46.05|48.48|46.08|48.48|46.08|48.45|46.05|0
1652779750000|2022-05-17 09:29:10|48.47|46.07|48.47|46.07|48.47|46.07|48.47|46.07|0
1652779760000|2022-05-17 09:29:20|48.43|46.03|48.47|46.07|48.52|46.12|48.43|46.03|0
1652779770000|2022-05-17 09:29:30|48.5|46.1|48.45|46.05|48.5|46.1|48.45|46.05|0
1652779780000|2022-05-17 09:29:40|48.43|46.03|48.38|45.98|48.43|46.03|48.38|45.98|0
1652779790000|2022-05-17 09:29:50|48.35|45.95|48.43|46.03|48.43|46.03|48.35|45.95|0
1652779800000|2022-05-17 09:30:00|48.38|45.98|48.38|45.98|48.38|45.98|48.33|45.93|0
1652779810000|2022-05-17 09:30:10|48.47|46.07|48.45|46.05|48.47|46.07|48.43|46.03|0
1652779820000|2022-05-17 09:30:20|48.43|46.03|48.43|46.03|48.43|46.03|48.43|46.03|0
1652779830000|2022-05-17 09:30:30|48.38|45.98|48.4|46|48.4|46|48.38|45.98|0
1652779840000|2022-05-17 09:30:40|48.42|46.02|48.38|45.98|48.42|46.02|48.38|45.98|0
1652779850000|2022-05-17 09:30:50|48.42|46.02|48.47|46.07|48.47|46.07|48.42|46.02|0
1652779860000|2022-05-17 09:31:00|48.42|46.02|48.38|45.98|48.42|46.02|48.38|45.98|0
1652779870000|2022-05-17 09:31:10|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1652779880000|2022-05-17 09:31:20|48.35|45.95|48.38|45.98|48.38|45.98|48.35|45.95|0
1652779890000|2022-05-17 09:31:30|48.35|45.95|48.33|45.93|48.35|45.95|48.33|45.93|0
1652779900000|2022-05-17 09:31:40|48.3|45.9|48.28|45.88|48.3|45.9|48.23|45.83|0
1652779910000|2022-05-17 09:31:50|48.23|45.83|48.23|45.83|48.23|45.83|48.23|45.83|0
1652779920000|2022-05-17 09:32:00|48.18|45.78|48.18|45.78|48.23|45.83|48.18|45.78|0
1652779930000|2022-05-17 09:32:10|48.15|45.75|48.18|45.78|48.18|45.78|48.15|45.75|0
1652779940000|2022-05-17 09:32:20|48.28|45.88|48.35|45.95|48.35|45.95|48.28|45.88|0
1652779950000|2022-05-17 09:32:30|48.37|45.97|48.28|45.88|48.37|45.97|48.28|45.88|0
1652779960000|2022-05-17 09:32:40|48.23|45.83|48.23|45.83|48.23|45.83|48.23|45.83|0
1652779970000|2022-05-17 09:32:50|48.28|45.88|48.42|46.02|48.42|46.02|48.28|45.88|0
1652779980000|2022-05-17 09:33:00|48.47|46.07|48.52|46.12|48.57|46.17|48.47|46.07|0
1652779990000|2022-05-17 09:33:10|48.57|46.17|48.82|46.42|48.82|46.42|48.57|46.17|0
1652780000000|2022-05-17 09:33:20|48.94|46.54|48.97|46.57|48.97|46.57|48.92|46.52|0
1652780010000|2022-05-17 09:33:30|48.87|46.47|48.87|46.47|48.92|46.52|48.87|46.47|0
1652780020000|2022-05-17 09:33:40|48.82|46.42|48.87|46.47|48.87|46.47|48.82|46.42|0
1652780030000|2022-05-17 09:33:50|48.77|46.37|48.77|46.37|48.84|46.44|48.77|46.37|0
1652780040000|2022-05-17 09:34:00|48.72|46.32|48.82|46.42|48.82|46.42|48.67|46.27|0
1652780050000|2022-05-17 09:34:10|48.84|46.44|48.89|46.49|48.89|46.49|48.84|46.44|0
1652780060000|2022-05-17 09:34:20|48.87|46.47|48.89|46.49|48.89|46.49|48.87|46.47|0
1652780070000|2022-05-17 09:34:30|48.92|46.52|49.02|46.62|49.02|46.62|48.92|46.52|0
1652780080000|2022-05-17 09:34:40|49.07|46.67|49.04|46.64|49.12|46.72|49.04|46.64|0
1652780090000|2022-05-17 09:34:50|49.07|46.67|48.92|46.52|49.07|46.67|48.92|46.52|0
1652780100000|2022-05-17 09:35:00|48.82|46.42|49.12|46.72|49.12|46.72|48.82|46.42|0
1652780110000|2022-05-17 09:35:10|49.07|46.67|49.17|46.77|49.17|46.77|49.07|46.67|0
1652780120000|2022-05-17 09:35:20|49.29|46.89|49.17|46.77|49.29|46.89|49.17|46.77|0
1652780130000|2022-05-17 09:35:30|49.22|46.82|49.32|46.92|49.32|46.92|49.22|46.82|0
1652780140000|2022-05-17 09:35:40|49.34|46.94|49.37|46.97|49.37|46.97|49.34|46.94|0
1652780150000|2022-05-17 09:35:50|49.27|46.87|49.12|46.72|49.27|46.87|49.07|46.67|0
1652780160000|2022-05-17 09:36:00|49.07|46.67|49.07|46.67|49.07|46.67|49.04|46.64|0
1652780170000|2022-05-17 09:36:10|49.22|46.82|49.17|46.77|49.22|46.82|49.17|46.77|0
1652780180000|2022-05-17 09:36:20|49.12|46.72|49.02|46.62|49.12|46.72|49.02|46.62|0
1652780190000|2022-05-17 09:36:30|49.09|46.69|49.12|46.72|49.12|46.72|49.09|46.69|0
1652780200000|2022-05-17 09:36:40|49.17|46.77|49.12|46.72|49.22|46.82|49.12|46.72|0
1652780210000|2022-05-17 09:36:50|49.17|46.77|49.09|46.69|49.17|46.77|49.09|46.69|0
1652780220000|2022-05-17 09:37:00|49.07|46.67|49.07|46.67|49.07|46.67|49.07|46.67|0
1652780240000|2022-05-17 09:37:20|49.02|46.62|49.07|46.67|49.07|46.67|49.02|46.62|0
1652780250000|2022-05-17 09:37:30|49.12|46.72|49.07|46.67|49.12|46.72|49.07|46.67|0
1652780260000|2022-05-17 09:37:40|49.02|46.62|49.12|46.72|49.32|46.92|49.02|46.62|0
1652780270000|2022-05-17 09:37:50|49.04|46.64|49.07|46.67|49.09|46.69|49.04|46.64|0
1652780280000|2022-05-17 09:38:00|49.04|46.64|49.04|46.64|49.07|46.67|49.02|46.62|0
1652780290000|2022-05-17 09:38:10|49.24|46.84|49.22|46.82|49.24|46.84|49.22|46.82|0
1652780300000|2022-05-17 09:38:20|49.27|46.87|49.17|46.77|49.27|46.87|49.17|46.77|0
1652780310000|2022-05-17 09:38:30|49.22|46.82|49.19|46.79|49.22|46.82|49.17|46.77|0
1652780320000|2022-05-17 09:38:40|49.22|46.82|49.32|46.92|49.32|46.92|49.22|46.82|0
1652780330000|2022-05-17 09:38:50|49.27|46.87|49.27|46.87|49.27|46.87|49.27|46.87|0
1652780340000|2022-05-17 09:39:00|49.32|46.92|49.32|46.92|49.32|46.92|49.32|46.92|0
1652780350000|2022-05-17 09:39:10|49.34|46.94|49.32|46.92|49.34|46.94|49.29|46.89|0
1652780360000|2022-05-17 09:39:20|49.27|46.87|49.39|46.99|49.47|47.07|49.27|46.87|0
1652780370000|2022-05-17 09:39:30|49.37|46.97|49.47|47.07|49.47|47.07|49.37|46.97|0
1652780380000|2022-05-17 09:39:40|49.42|47.02|49.59|47.19|49.59|47.19|49.42|47.02|0
1652780390000|2022-05-17 09:39:50|49.52|47.12|49.47|47.07|49.57|47.17|49.47|47.07|0
1652780400000|2022-05-17 09:40:00|49.52|47.12|49.52|47.12|49.52|47.12|49.47|47.07|0
1652780410000|2022-05-17 09:40:10|49.47|47.07|49.52|47.12|49.52|47.12|49.47|47.07|0
1652780420000|2022-05-17 09:40:20|49.49|47.09|49.57|47.17|49.57|47.17|49.49|47.09|0
1652780430000|2022-05-17 09:40:30|49.52|47.12|49.47|47.07|49.52|47.12|49.47|47.07|0
1652780440000|2022-05-17 09:40:40|49.52|47.12|49.62|47.22|49.62|47.22|49.52|47.12|0
1652780450000|2022-05-17 09:40:50|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1652780460000|2022-05-17 09:41:00|49.52|47.12|49.49|47.09|49.52|47.12|49.47|47.07|0
1652780470000|2022-05-17 09:41:10|49.52|47.12|49.42|47.02|49.52|47.12|49.42|47.02|0
1652780480000|2022-05-17 09:41:20|49.47|47.07|49.37|46.97|49.47|47.07|49.37|46.97|0
1652780490000|2022-05-17 09:41:30|49.42|47.02|49.37|46.97|49.42|47.02|49.37|46.97|0
1652780500000|2022-05-17 09:41:40|49.32|46.92|49.19|46.79|49.32|46.92|49.19|46.79|0
1652780510000|2022-05-17 09:41:50|49.32|46.92|49.34|46.94|49.34|46.94|49.32|46.92|0
1652780520000|2022-05-17 09:42:00|49.32|46.92|49.37|46.97|49.37|46.97|49.27|46.87|0
1652780530000|2022-05-17 09:42:10|49.32|46.92|49.22|46.82|49.37|46.97|49.22|46.82|0
1652780540000|2022-05-17 09:42:20|49.24|46.84|49.27|46.87|49.27|46.87|49.24|46.84|0
1652780550000|2022-05-17 09:42:30|49.37|46.97|49.32|46.92|49.37|46.97|49.32|46.92|0
1652780560000|2022-05-17 09:42:40|49.34|46.94|49.34|46.94|49.34|46.94|49.34|46.94|0
1652780570000|2022-05-17 09:42:50|49.32|46.92|49.27|46.87|49.32|46.92|49.22|46.82|0
1652780580000|2022-05-17 09:43:00|49.22|46.82|49.22|46.82|49.22|46.82|49.17|46.77|0
1652780590000|2022-05-17 09:43:10|49.19|46.79|49.12|46.72|49.19|46.79|49.12|46.72|0
1652780600000|2022-05-17 09:43:20|49.17|46.77|49.17|46.77|49.17|46.77|49.17|46.77|0
1652780610000|2022-05-17 09:43:30|49.22|46.82|49.22|46.82|49.22|46.82|49.17|46.77|0
1652780620000|2022-05-17 09:43:40|49.19|46.79|49.27|46.87|49.27|46.87|49.19|46.79|0
1652780630000|2022-05-17 09:43:50|49.24|46.84|49.12|46.72|49.24|46.84|49.12|46.72|0
1652780640000|2022-05-17 09:44:00|49.07|46.67|49.07|46.67|49.09|46.69|49.07|46.67|0
1652780650000|2022-05-17 09:44:10|49.12|46.72|49.07|46.67|49.12|46.72|49.07|46.67|0
1652780660000|2022-05-17 09:44:20|49.09|46.69|49.22|46.82|49.22|46.82|49.09|46.69|0
1652780670000|2022-05-17 09:44:30|49.27|46.87|49.24|46.84|49.27|46.87|49.22|46.82|0
1652780680000|2022-05-17 09:44:40|49.27|46.87|49.17|46.77|49.27|46.87|49.17|46.77|0
1652780690000|2022-05-17 09:44:50|49.02|46.62|49.07|46.67|49.07|46.67|49.02|46.62|0
1652780700000|2022-05-17 09:45:00|50.18|47.78|50.23|47.83|50.25|47.85|50.18|47.78|0
1652780710000|2022-05-17 09:45:10|50.15|47.75|50.13|47.73|50.15|47.75|50.13|47.73|0
1652780720000|2022-05-17 09:45:20|50.23|47.83|50.33|47.93|50.33|47.93|50.23|47.83|0
1652780730000|2022-05-17 09:45:30|50.28|47.88|50.28|47.88|50.28|47.88|50.28|47.88|0
1652780740000|2022-05-17 09:45:40|50.3|47.9|50.23|47.83|50.33|47.93|50.23|47.83|0
1652780750000|2022-05-17 09:45:50|50.28|47.88|50.28|47.88|50.28|47.88|50.28|47.88|0
1652780760000|2022-05-17 09:46:00|50.23|47.83|50.13|47.73|50.23|47.83|50.13|47.73|0
1652780770000|2022-05-17 09:46:10|50.18|47.78|50.23|47.83|50.23|47.83|50.18|47.78|0
1652780780000|2022-05-17 09:46:20|50.18|47.78|50.18|47.78|50.2|47.8|50.18|47.78|0
1652780790000|2022-05-17 09:46:30|50.23|47.83|50.33|47.93|50.33|47.93|50.23|47.83|0
1652780800000|2022-05-17 09:46:40|50.43|48.03|50.38|47.98|50.43|48.03|50.38|47.98|0
1652780810000|2022-05-17 09:46:50|50.35|47.95|50.33|47.93|50.35|47.95|50.33|47.93|0
1652780820000|2022-05-17 09:47:00|50.25|47.85|50.18|47.78|50.28|47.88|50.18|47.78|0
1652780830000|2022-05-17 09:47:10|50.33|47.93|50.38|47.98|50.38|47.98|50.33|47.93|0
1652780840000|2022-05-17 09:47:20|50.3|47.9|50.28|47.88|50.3|47.9|50.25|47.85|0
1652780850000|2022-05-17 09:47:30|50.23|47.83|50.23|47.83|50.23|47.83|50.23|47.83|0
1652780860000|2022-05-17 09:47:40|50.2|47.8|50.18|47.78|50.2|47.8|50.18|47.78|0
1652780870000|2022-05-17 09:47:50|50.2|47.8|50.18|47.78|50.2|47.8|50.18|47.78|0
1652780880000|2022-05-17 09:48:00|50.23|47.83|50.28|47.88|50.28|47.88|50.23|47.83|0
1652780890000|2022-05-17 09:48:10|50.23|47.83|50.23|47.83|50.23|47.83|50.23|47.83|0
1652780910000|2022-05-17 09:48:30|50.18|47.78|50.18|47.78|50.18|47.78|50.18|47.78|0
1652780920000|2022-05-17 09:48:40|50.23|47.83|50.3|47.9|50.3|47.9|50.23|47.83|0
1652780930000|2022-05-17 09:48:50|50.33|47.93|50.43|48.03|50.43|48.03|50.33|47.93|0
1652780940000|2022-05-17 09:49:00|50.35|47.95|50.28|47.88|50.35|47.95|50.28|47.88|0
1652780950000|2022-05-17 09:49:10|50.33|47.93|50.33|47.93|50.33|47.93|50.33|47.93|0
1652780970000|2022-05-17 09:49:30|50.38|47.98|50.28|47.88|50.38|47.98|50.28|47.88|0
1652781000000|2022-05-17 09:50:00|50.33|47.93|50.33|47.93|50.33|47.93|50.3|47.9|0
1652781010000|2022-05-17 09:50:10|50.43|48.03|50.43|48.03|50.43|48.03|50.38|47.98|0
1652781020000|2022-05-17 09:50:20|50.4|48|50.33|47.93|50.4|48|50.33|47.93|0
1652781030000|2022-05-17 09:50:30|50.38|47.98|50.33|47.93|50.38|47.98|50.33|47.93|0
1652781050000|2022-05-17 09:50:50|50.3|47.9|50.28|47.88|50.3|47.9|50.28|47.88|0
1652781060000|2022-05-17 09:51:00|50.23|47.83|50.28|47.88|50.28|47.88|50.23|47.83|0
1652781070000|2022-05-17 09:51:10|50.23|47.83|50.28|47.88|50.28|47.88|50.23|47.83|0
1652781080000|2022-05-17 09:51:20|50.25|47.85|50.28|47.88|50.28|47.88|50.25|47.85|0
1652781090000|2022-05-17 09:51:30|50.33|47.93|50.33|47.93|50.33|47.93|50.33|47.93|0
1652781100000|2022-05-17 09:51:40|50.38|47.98|50.38|47.98|50.38|47.98|50.38|47.98|0
1652781110000|2022-05-17 09:51:50|50.35|47.95|50.35|47.95|50.35|47.95|50.35|47.95|0
1652781120000|2022-05-17 09:52:00|50.38|47.98|50.33|47.93|50.38|47.98|50.33|47.93|0
1652781130000|2022-05-17 09:52:10|50.43|48.03|50.38|47.98|50.43|48.03|50.38|47.98|0
1652781140000|2022-05-17 09:52:20|50.35|47.95|50.33|47.93|50.38|47.98|50.33|47.93|0
1652781150000|2022-05-17 09:52:30|50.35|47.95|50.38|47.98|50.38|47.98|50.33|47.93|0
1652781160000|2022-05-17 09:52:40|50.43|48.03|50.4|48|50.43|48.03|50.4|48|0
1652781170000|2022-05-17 09:52:50|50.43|48.03|50.38|47.98|50.43|48.03|50.38|47.98|0
1652781180000|2022-05-17 09:53:00|50.43|48.03|50.43|48.03|50.43|48.03|50.43|48.03|0
1652781190000|2022-05-17 09:53:10|50.5|48.1|50.48|48.08|50.53|48.13|50.48|48.08|0
1652781200000|2022-05-17 09:53:20|50.53|48.13|50.68|48.28|50.68|48.28|50.53|48.13|0
1652781210000|2022-05-17 09:53:30|50.73|48.33|50.73|48.33|50.73|48.33|50.73|48.33|0
1652781220000|2022-05-17 09:53:40|50.81|48.41|50.78|48.38|50.81|48.41|50.78|48.38|0
1652781230000|2022-05-17 09:53:50|50.84|48.44|50.84|48.44|50.84|48.44|50.78|48.38|0
1652781240000|2022-05-17 09:54:00|50.89|48.49|50.84|48.44|50.91|48.51|50.84|48.44|0
1652781250000|2022-05-17 09:54:10|50.89|48.49|50.84|48.44|50.89|48.49|50.84|48.44|0
1652781260000|2022-05-17 09:54:20|50.89|48.49|50.86|48.46|50.89|48.49|50.86|48.46|0
1652781270000|2022-05-17 09:54:30|50.78|48.38|50.76|48.36|50.84|48.44|50.73|48.33|0
1652781280000|2022-05-17 09:54:40|50.78|48.38|50.78|48.38|50.78|48.38|50.78|48.38|0
1652781290000|2022-05-17 09:54:50|50.83|48.43|50.89|48.49|50.89|48.49|50.83|48.43|0
1652781300000|2022-05-17 09:55:00|50.83|48.43|50.96|48.56|50.99|48.59|50.83|48.43|0
1652781310000|2022-05-17 09:55:10|50.94|48.54|50.99|48.59|50.99|48.59|50.94|48.54|0
1652781320000|2022-05-17 09:55:20|51.01|48.61|50.99|48.59|51.04|48.64|50.99|48.59|0
1652781330000|2022-05-17 09:55:30|50.96|48.56|50.99|48.59|50.99|48.59|50.96|48.56|0
1652781340000|2022-05-17 09:55:40|50.96|48.56|50.99|48.59|50.99|48.59|50.94|48.54|0
1652781350000|2022-05-17 09:55:50|51.01|48.61|50.99|48.59|51.04|48.64|50.99|48.59|0
1652781360000|2022-05-17 09:56:00|51.04|48.64|51.42|49.02|51.45|49.05|51.04|48.64|0
1652781370000|2022-05-17 09:56:10|51.35|48.95|51.5|49.1|51.5|49.1|51.35|48.95|0
1652781380000|2022-05-17 09:56:20|51.45|49.05|51.5|49.1|51.5|49.1|51.45|49.05|0
1652781390000|2022-05-17 09:56:30|51.45|49.05|51.45|49.05|51.45|49.05|51.45|49.05|0
1652781400000|2022-05-17 09:56:40|51.42|49.02|51.42|49.02|51.45|49.05|51.42|49.02|0
1652781410000|2022-05-17 09:56:50|51.45|49.05|51.66|49.26|51.66|49.26|51.45|49.05|0
1652781430000|2022-05-17 09:57:10|51.68|49.28|51.55|49.15|51.71|49.31|51.55|49.15|0
1652781440000|2022-05-17 09:57:20|51.6|49.2|50.93|48.53|51.66|49.26|50.93|48.53|0
1652781450000|2022-05-17 09:57:30|50.88|48.48|50.8|48.4|50.88|48.48|50.8|48.4|0
1652781460000|2022-05-17 09:57:40|50.78|48.38|50.8|48.4|50.83|48.43|50.78|48.38|0
1652781470000|2022-05-17 09:57:50|50.73|48.33|50.78|48.38|50.78|48.38|50.73|48.33|0
1652781480000|2022-05-17 09:58:00|50.73|48.33|50.68|48.28|50.75|48.35|50.68|48.28|0
1652781490000|2022-05-17 09:58:10|50.7|48.3|50.75|48.35|50.75|48.35|50.7|48.3|0
1652781500000|2022-05-17 09:58:20|50.78|48.38|50.88|48.48|50.88|48.48|50.78|48.38|0
1652781530000|2022-05-17 09:58:50|50.83|48.43|50.83|48.43|50.83|48.43|50.83|48.43|0
1652781540000|2022-05-17 09:59:00|50.88|48.48|50.78|48.38|50.88|48.48|50.78|48.38|0
1652781550000|2022-05-17 09:59:10|50.83|48.43|50.78|48.38|50.83|48.43|50.78|48.38|0
1652781560000|2022-05-17 09:59:20|50.83|48.43|50.85|48.45|50.85|48.45|50.83|48.43|0
1652781570000|2022-05-17 09:59:30|50.88|48.48|50.9|48.5|50.93|48.53|50.88|48.48|0
1652781580000|2022-05-17 09:59:40|50.93|48.53|50.78|48.38|50.93|48.53|50.78|48.38|0
1652781590000|2022-05-17 09:59:50|50.67|48.27|50.67|48.27|50.67|48.27|50.67|48.27|0
1652781600000|2022-05-17 10:00:00|50.73|48.33|50.73|48.33|50.78|48.38|50.73|48.33|0
1652781610000|2022-05-17 10:00:10|50.67|48.27|50.78|48.38|50.78|48.38|50.67|48.27|0
1652781620000|2022-05-17 10:00:20|50.98|48.58|51.29|48.89|51.29|48.89|50.98|48.58|0
1652781630000|2022-05-17 10:00:30|51.34|48.94|51.29|48.89|51.34|48.94|51.29|48.89|0
1652781640000|2022-05-17 10:00:40|51.19|48.79|51.24|48.84|51.24|48.84|51.19|48.79|0
1652781650000|2022-05-17 10:00:50|51.29|48.89|51.19|48.79|51.29|48.89|51.19|48.79|0
1652781660000|2022-05-17 10:01:00|51.34|48.94|51.29|48.89|51.37|48.97|51.29|48.89|0
1652781670000|2022-05-17 10:01:10|51.32|48.92|51.29|48.89|51.34|48.94|51.29|48.89|0
1652781680000|2022-05-17 10:01:20|51.26|48.86|51.34|48.94|51.34|48.94|51.26|48.86|0
1652781690000|2022-05-17 10:01:30|51.29|48.89|51.29|48.89|51.29|48.89|51.29|48.89|0
1652781700000|2022-05-17 10:01:40|51.24|48.84|51.19|48.79|51.24|48.84|51.19|48.79|0
1652781710000|2022-05-17 10:01:50|51.14|48.74|51.29|48.89|51.34|48.94|51.14|48.74|0
1652781720000|2022-05-17 10:02:00|51.34|48.94|51.34|48.94|51.34|48.94|51.34|48.94|0
1652781730000|2022-05-17 10:02:10|51.29|48.89|51.34|48.94|51.34|48.94|51.29|48.89|0
1652781740000|2022-05-17 10:02:20|51.29|48.89|51.29|48.89|51.31|48.91|51.29|48.89|0
1652781750000|2022-05-17 10:02:30|51.24|48.84|51.24|48.84|51.24|48.84|51.24|48.84|0
1652781760000|2022-05-17 10:02:40|51.29|48.89|51.34|48.94|51.34|48.94|51.29|48.89|0
1652781770000|2022-05-17 10:02:50|51.39|48.99|51.76|49.36|51.76|49.36|51.39|48.99|0
1652781780000|2022-05-17 10:03:00|51.7|49.3|51.55|49.15|51.7|49.3|51.55|49.15|0
1652781790000|2022-05-17 10:03:10|51.5|49.1|51.6|49.2|51.6|49.2|51.44|49.04|0
1652781800000|2022-05-17 10:03:20|51.55|49.15|51.65|49.25|51.65|49.25|51.5|49.1|0
1652781810000|2022-05-17 10:03:30|51.7|49.3|51.73|49.33|51.73|49.33|51.7|49.3|0
1652781820000|2022-05-17 10:03:40|51.81|49.41|51.81|49.41|51.81|49.41|51.76|49.36|0
1652781830000|2022-05-17 10:03:50|51.76|49.36|51.81|49.41|51.81|49.41|51.7|49.3|0
1652781840000|2022-05-17 10:04:00|51.83|49.43|51.91|49.51|51.91|49.51|51.83|49.43|0
1652781850000|2022-05-17 10:04:10|51.96|49.56|52.02|49.62|52.02|49.62|51.96|49.56|0
1652781860000|2022-05-17 10:04:20|51.88|49.48|51.91|49.51|51.91|49.51|51.88|49.48|0
1652781870000|2022-05-17 10:04:30|51.81|49.41|51.75|49.35|51.81|49.41|51.7|49.3|0
1652781880000|2022-05-17 10:04:40|51.81|49.41|51.73|49.33|51.81|49.41|51.7|49.3|0
1652781890000|2022-05-17 10:04:50|51.7|49.3|51.7|49.3|51.7|49.3|51.65|49.25|0
1652781900000|2022-05-17 10:05:00|51.75|49.35|51.7|49.3|51.75|49.35|51.7|49.3|0
1652781910000|2022-05-17 10:05:10|51.75|49.35|51.75|49.35|51.75|49.35|51.73|49.33|0
1652781920000|2022-05-17 10:05:20|51.81|49.41|51.83|49.43|51.83|49.43|51.81|49.41|0
1652781930000|2022-05-17 10:05:30|51.81|49.41|51.5|49.1|51.81|49.41|51.5|49.1|0
1652781940000|2022-05-17 10:05:40|51.44|49.04|51.5|49.1|51.5|49.1|51.44|49.04|0
1652781950000|2022-05-17 10:05:50|51.55|49.15|51.6|49.2|51.6|49.2|51.55|49.15|0
1652781960000|2022-05-17 10:06:00|51.57|49.17|51.57|49.17|51.65|49.25|51.57|49.17|0
1652781970000|2022-05-17 10:06:10|51.6|49.2|51.62|49.22|51.62|49.22|51.57|49.17|0
1652781980000|2022-05-17 10:06:20|51.65|49.25|51.55|49.15|51.65|49.25|51.55|49.15|0
1652781990000|2022-05-17 10:06:30|51.5|49.1|51.24|48.84|51.5|49.1|51.24|48.84|0
1652782000000|2022-05-17 10:06:40|51.19|48.79|51.13|48.73|51.19|48.79|51.13|48.73|0
1652782010000|2022-05-17 10:06:50|51.19|48.79|51.29|48.89|51.29|48.89|51.19|48.79|0
1652782020000|2022-05-17 10:07:00|51.24|48.84|51.16|48.76|51.24|48.84|51.16|48.76|0
1652782030000|2022-05-17 10:07:10|51.11|48.71|51.19|48.79|51.19|48.79|51.08|48.68|0
1652782040000|2022-05-17 10:07:20|51.24|48.84|51.29|48.89|51.29|48.89|51.24|48.84|0
1652782050000|2022-05-17 10:07:30|51.19|48.79|51.24|48.84|51.24|48.84|51.19|48.79|0
1652782060000|2022-05-17 10:07:40|51.29|48.89|51.29|48.89|51.29|48.89|51.29|48.89|0
1652782070000|2022-05-17 10:07:50|51.26|48.86|51.18|48.78|51.26|48.86|51.18|48.78|0
1652782080000|2022-05-17 10:08:00|51.16|48.76|51.29|48.89|51.36|48.96|51.16|48.76|0
1652782090000|2022-05-17 10:08:10|51.34|48.94|51.44|49.04|51.44|49.04|51.34|48.94|0
1652782100000|2022-05-17 10:08:20|51.49|49.09|51.52|49.12|51.52|49.12|51.49|49.09|0
1652782110000|2022-05-17 10:08:30|51.57|49.17|51.6|49.2|51.6|49.2|51.55|49.15|0
1652782120000|2022-05-17 10:08:40|51.47|49.07|51.39|48.99|51.47|49.07|51.34|48.94|0
1652782130000|2022-05-17 10:08:50|51.44|49.04|51.42|49.02|51.44|49.04|51.42|49.02|0
1652782140000|2022-05-17 10:09:00|51.39|48.99|51.44|49.04|51.44|49.04|51.39|48.99|0
1652782150000|2022-05-17 10:09:10|51.49|49.09|51.49|49.09|51.55|49.15|51.49|49.09|0
1652782160000|2022-05-17 10:09:20|51.44|49.04|51.44|49.04|51.44|49.04|51.42|49.02|0
1652782180000|2022-05-17 10:09:40|51.42|49.02|51.34|48.94|51.42|49.02|51.34|48.94|0
1652782190000|2022-05-17 10:09:50|51.39|48.99|51.39|48.99|51.39|48.99|51.39|48.99|0
1652782200000|2022-05-17 10:10:00|51.34|48.94|51.44|49.04|51.44|49.04|51.34|48.94|0
1652782210000|2022-05-17 10:10:10|51.39|48.99|51.39|48.99|51.44|49.04|51.39|48.99|0
1652782220000|2022-05-17 10:10:20|51.44|49.04|51.44|49.04|51.44|49.04|51.44|49.04|0
1652782230000|2022-05-17 10:10:30|51.49|49.09|51.49|49.09|51.49|49.09|51.49|49.09|0
1652782240000|2022-05-17 10:10:40|51.55|49.15|51.49|49.09|51.55|49.15|51.49|49.09|0
1652782250000|2022-05-17 10:10:50|51.52|49.12|51.55|49.15|51.55|49.15|51.52|49.12|0
1652782260000|2022-05-17 10:11:00|51.49|49.09|52.09|49.69|52.25|49.85|51.49|49.09|0
1652782270000|2022-05-17 10:11:10|52.07|49.67|51.99|49.59|52.09|49.69|51.99|49.59|0
1652782280000|2022-05-17 10:11:20|52.02|49.62|51.26|48.86|52.02|49.62|51.26|48.86|0
1652782290000|2022-05-17 10:11:30|51.21|48.81|51.21|48.81|51.26|48.86|51.21|48.81|0
1652782300000|2022-05-17 10:11:40|51.19|48.79|51.21|48.81|51.21|48.81|51.19|48.79|0
1652782310000|2022-05-17 10:11:50|51.26|48.86|51.16|48.76|51.26|48.86|51.16|48.76|0
1652782320000|2022-05-17 10:12:00|51.11|48.71|51.06|48.66|51.11|48.71|51.06|48.66|0
1652782330000|2022-05-17 10:12:10|51.08|48.68|51.11|48.71|51.11|48.71|51.06|48.66|0
1652782340000|2022-05-17 10:12:20|51.06|48.66|51.01|48.61|51.06|48.66|51.01|48.61|0
1652782360000|2022-05-17 10:12:40|51.06|48.66|51.06|48.66|51.16|48.76|51.06|48.66|0
1652782370000|2022-05-17 10:12:50|51.03|48.63|50.96|48.56|51.03|48.63|50.96|48.56|0
1652782380000|2022-05-17 10:13:00|50.9|48.5|50.85|48.45|50.9|48.5|50.85|48.45|0
1652782390000|2022-05-17 10:13:10|50.9|48.5|50.96|48.56|50.96|48.56|50.9|48.5|0
1652782400000|2022-05-17 10:13:20|50.9|48.5|50.9|48.5|50.9|48.5|50.88|48.48|0
1652782420000|2022-05-17 10:13:40|50.96|48.56|50.9|48.5|50.96|48.56|50.9|48.5|0
1652782430000|2022-05-17 10:13:50|50.95|48.55|50.95|48.55|50.95|48.55|50.95|48.55|0
1652782440000|2022-05-17 10:14:00|50.93|48.53|50.9|48.5|50.95|48.55|50.9|48.5|0
1652782450000|2022-05-17 10:14:10|50.93|48.53|50.83|48.43|50.93|48.53|50.83|48.43|0
1652782460000|2022-05-17 10:14:20|50.85|48.45|50.8|48.4|50.85|48.45|50.8|48.4|0
1652782470000|2022-05-17 10:14:30|50.67|48.27|50.8|48.4|50.8|48.4|50.67|48.27|0
1652782480000|2022-05-17 10:14:40|50.85|48.45|50.85|48.45|50.85|48.45|50.85|48.45|0
1652782490000|2022-05-17 10:14:50|50.88|48.48|50.95|48.55|50.95|48.55|50.88|48.48|0
1652782500000|2022-05-17 10:15:00|50.9|48.5|50.9|48.5|50.9|48.5|50.9|48.5|0
1652782510000|2022-05-17 10:15:10|50.85|48.45|50.85|48.45|50.85|48.45|50.85|48.45|0
1652782520000|2022-05-17 10:15:20|50.9|48.5|50.85|48.45|50.93|48.53|50.85|48.45|0
1652782530000|2022-05-17 10:15:30|50.9|48.5|50.88|48.48|50.9|48.5|50.85|48.45|0
1652782540000|2022-05-17 10:15:40|50.9|48.5|50.9|48.5|50.9|48.5|50.88|48.48|0
1652782550000|2022-05-17 10:15:50|50.8|48.4|50.85|48.45|50.85|48.45|50.8|48.4|0
1652782560000|2022-05-17 10:16:00|50.8|48.4|50.8|48.4|50.8|48.4|50.8|48.4|0
1652782570000|2022-05-17 10:16:10|50.77|48.37|50.75|48.35|50.77|48.37|50.75|48.35|0
1652782580000|2022-05-17 10:16:20|50.65|48.25|50.65|48.25|50.7|48.3|50.65|48.25|0
1652782590000|2022-05-17 10:16:30|50.75|48.35|50.75|48.35|50.75|48.35|50.72|48.32|0
1652782600000|2022-05-17 10:16:40|50.7|48.3|50.65|48.25|50.7|48.3|50.65|48.25|0
1652782610000|2022-05-17 10:16:50|50.7|48.3|50.62|48.22|50.7|48.3|50.62|48.22|0
1652782620000|2022-05-17 10:17:00|50.67|48.27|50.75|48.35|50.75|48.35|50.65|48.25|0
1652782630000|2022-05-17 10:17:10|50.82|48.42|50.75|48.35|50.85|48.45|50.75|48.35|0
1652782640000|2022-05-17 10:17:20|50.7|48.3|50.75|48.35|50.75|48.35|50.7|48.3|0
1652782650000|2022-05-17 10:17:30|50.7|48.3|50.75|48.35|50.75|48.35|50.7|48.3|0
1652782660000|2022-05-17 10:17:40|50.67|48.27|50.65|48.25|50.67|48.27|50.65|48.25|0
1652782670000|2022-05-17 10:17:50|50.7|48.3|50.7|48.3|50.72|48.32|50.7|48.3|0
1652782680000|2022-05-17 10:18:00|50.65|48.25|50.7|48.3|50.7|48.3|50.65|48.25|0
1652782690000|2022-05-17 10:18:10|50.75|48.35|50.7|48.3|50.75|48.35|50.7|48.3|0
1652782700000|2022-05-17 10:18:20|50.72|48.32|50.7|48.3|50.72|48.32|50.7|48.3|0
1652782710000|2022-05-17 10:18:30|50.72|48.32|50.7|48.3|50.72|48.32|50.67|48.27|0
1652782720000|2022-05-17 10:18:40|50.72|48.32|50.75|48.35|50.75|48.35|50.72|48.32|0
1652782730000|2022-05-17 10:18:50|50.7|48.3|50.75|48.35|50.75|48.35|50.7|48.3|0
1652782740000|2022-05-17 10:19:00|50.65|48.25|50.62|48.22|50.65|48.25|50.62|48.22|0
1652782750000|2022-05-17 10:19:10|50.67|48.27|50.7|48.3|50.7|48.3|50.67|48.27|0
1652782760000|2022-05-17 10:19:20|50.67|48.27|50.65|48.25|50.67|48.27|50.65|48.25|0
1652782770000|2022-05-17 10:19:30|50.62|48.22|50.8|48.4|50.8|48.4|50.62|48.22|0
1652782780000|2022-05-17 10:19:40|50.7|48.3|50.7|48.3|50.72|48.32|50.7|48.3|0
1652782790000|2022-05-17 10:19:50|50.72|48.32|50.75|48.35|50.8|48.4|50.72|48.32|0
1652782800000|2022-05-17 10:20:00|50.77|48.37|50.7|48.3|50.77|48.37|50.67|48.27|0
1652782810000|2022-05-17 10:20:10|50.75|48.35|50.75|48.35|50.75|48.35|50.72|48.32|0
1652782820000|2022-05-17 10:20:20|50.7|48.3|50.65|48.25|50.7|48.3|50.65|48.25|0
1652782830000|2022-05-17 10:20:30|50.62|48.22|50.54|48.14|50.62|48.22|50.54|48.14|0
1652782840000|2022-05-17 10:20:40|50.49|48.09|50.44|48.04|50.49|48.09|50.44|48.04|0
1652782850000|2022-05-17 10:20:50|50.39|47.99|50.36|47.96|50.39|47.99|50.34|47.94|0
1652782860000|2022-05-17 10:21:00|50.34|47.94|50.44|48.04|50.44|48.04|50.34|47.94|0
1652782870000|2022-05-17 10:21:10|50.41|48.01|50.34|47.94|50.41|48.01|50.34|47.94|0
1652782880000|2022-05-17 10:21:20|50.36|47.96|50.44|48.04|50.44|48.04|50.36|47.96|0
1652782890000|2022-05-17 10:21:30|50.41|48.01|50.39|47.99|50.41|48.01|50.39|47.99|0
1652782900000|2022-05-17 10:21:40|50.34|47.94|50.39|47.99|50.39|47.99|50.34|47.94|0
1652782910000|2022-05-17 10:21:50|50.36|47.96|50.44|48.04|50.44|48.04|50.36|47.96|0
1652782920000|2022-05-17 10:22:00|50.47|48.07|50.44|48.04|50.49|48.09|50.44|48.04|0
1652782930000|2022-05-17 10:22:10|50.47|48.07|50.44|48.04|50.47|48.07|50.44|48.04|0
1652782940000|2022-05-17 10:22:20|50.39|47.99|50.39|47.99|50.39|47.99|50.39|47.99|0
1652782950000|2022-05-17 10:22:30|50.36|47.96|50.44|48.04|50.44|48.04|50.36|47.96|0
1652782960000|2022-05-17 10:22:40|50.34|47.94|50.34|47.94|50.39|47.99|50.34|47.94|0
1652782970000|2022-05-17 10:22:50|50.29|47.89|50.29|47.89|50.29|47.89|50.29|47.89|0
1652782980000|2022-05-17 10:23:00|50.34|47.94|50.34|47.94|50.34|47.94|50.34|47.94|0
1652782990000|2022-05-17 10:23:10|50.36|47.96|50.54|48.14|50.54|48.14|50.36|47.96|0
1652783000000|2022-05-17 10:23:20|50.44|48.04|50.49|48.09|50.49|48.09|50.44|48.04|0
1652783010000|2022-05-17 10:23:30|50.44|48.04|50.44|48.04|50.49|48.09|50.44|48.04|0
1652783020000|2022-05-17 10:23:40|50.41|48.01|50.34|47.94|50.41|48.01|50.34|47.94|0
1652783030000|2022-05-17 10:23:50|50.39|47.99|50.34|47.94|50.39|47.99|50.34|47.94|0
1652783040000|2022-05-17 10:24:00|50.31|47.91|50.31|47.91|50.36|47.96|50.31|47.91|0
1652783050000|2022-05-17 10:24:10|50.34|47.94|50.39|47.99|50.39|47.99|50.29|47.89|0
1652783060000|2022-05-17 10:24:20|50.46|48.06|50.39|47.99|50.46|48.06|50.36|47.96|0
1652783070000|2022-05-17 10:24:30|50.41|48.01|50.31|47.91|50.41|48.01|50.31|47.91|0
1652783080000|2022-05-17 10:24:40|50.34|47.94|50.34|47.94|50.34|47.94|50.29|47.89|0
1652783090000|2022-05-17 10:24:50|50.24|47.84|50.24|47.84|50.24|47.84|50.24|47.84|0
1652783100000|2022-05-17 10:25:00|50.29|47.89|50.31|47.91|50.31|47.91|50.24|47.84|0
1652783110000|2022-05-17 10:25:10|50.34|47.94|50.41|48.01|50.41|48.01|50.34|47.94|0
1652783120000|2022-05-17 10:25:20|50.49|48.09|50.49|48.09|50.49|48.09|50.46|48.06|0
1652783130000|2022-05-17 10:25:30|50.54|48.14|50.44|48.04|50.54|48.14|50.44|48.04|0
1652783140000|2022-05-17 10:25:40|50.49|48.09|50.54|48.14|50.54|48.14|50.49|48.09|0
1652783160000|2022-05-17 10:26:00|50.59|48.19|50.59|48.19|50.64|48.24|50.59|48.19|0
1652783170000|2022-05-17 10:26:10|50.57|48.17|50.54|48.14|50.59|48.19|50.54|48.14|0
1652783180000|2022-05-17 10:26:20|50.46|48.06|50.54|48.14|50.54|48.14|50.46|48.06|0
1652783190000|2022-05-17 10:26:30|50.59|48.19|50.51|48.11|50.59|48.19|50.51|48.11|0
1652783200000|2022-05-17 10:26:40|50.49|48.09|50.49|48.09|50.49|48.09|50.44|48.04|0
1652783210000|2022-05-17 10:26:50|50.54|48.14|50.57|48.17|50.57|48.17|50.54|48.14|0
1652783220000|2022-05-17 10:27:00|50.51|48.11|50.54|48.14|50.54|48.14|50.49|48.09|0
1652783230000|2022-05-17 10:27:10|50.59|48.19|50.51|48.11|50.59|48.19|50.51|48.11|0
1652783240000|2022-05-17 10:27:20|50.54|48.14|50.57|48.17|50.57|48.17|50.54|48.14|0
1652783250000|2022-05-17 10:27:30|50.49|48.09|50.44|48.04|50.49|48.09|50.44|48.04|0
1652783260000|2022-05-17 10:27:40|50.49|48.09|50.41|48.01|50.49|48.09|50.39|47.99|0
1652783270000|2022-05-17 10:27:50|50.34|47.94|50.39|47.99|50.39|47.99|50.34|47.94|0
1652783280000|2022-05-17 10:28:00|50.44|48.04|50.44|48.04|50.44|48.04|50.44|48.04|0
1652783290000|2022-05-17 10:28:10|50.39|47.99|50.44|48.04|50.44|48.04|50.39|47.99|0
1652783300000|2022-05-17 10:28:20|50.46|48.06|50.49|48.09|50.49|48.09|50.46|48.06|0
1652783310000|2022-05-17 10:28:30|50.54|48.14|50.44|48.04|50.54|48.14|50.44|48.04|0
1652783320000|2022-05-17 10:28:40|50.49|48.09|50.49|48.09|50.49|48.09|50.49|48.09|0
1652783330000|2022-05-17 10:28:50|50.44|48.04|50.41|48.01|50.44|48.04|50.39|47.99|0
1652783340000|2022-05-17 10:29:00|50.39|47.99|50.34|47.94|50.39|47.99|50.29|47.89|0
1652783360000|2022-05-17 10:29:20|50.36|47.96|50.29|47.89|50.36|47.96|50.29|47.89|0
1652783370000|2022-05-17 10:29:30|50.39|47.99|50.36|47.96|50.39|47.99|50.36|47.96|0
1652783380000|2022-05-17 10:29:40|50.39|47.99|50.31|47.91|50.39|47.99|50.31|47.91|0
1652783390000|2022-05-17 10:29:50|50.29|47.89|50.23|47.83|50.29|47.89|50.23|47.83|0
1652783400000|2022-05-17 10:30:00|50.29|47.89|50.29|47.89|50.29|47.89|50.26|47.86|0
1652783410000|2022-05-17 10:30:10|50.31|47.91|50.23|47.83|50.31|47.91|50.23|47.83|0
1652783420000|2022-05-17 10:30:20|50.29|47.89|50.31|47.91|50.31|47.91|50.26|47.86|0
1652783430000|2022-05-17 10:30:30|50.23|47.83|50.26|47.86|50.26|47.86|50.18|47.78|0
1652783440000|2022-05-17 10:30:40|50.21|47.81|50.31|47.91|50.31|47.91|50.21|47.81|0
1652783450000|2022-05-17 10:30:50|50.34|47.94|50.29|47.89|50.34|47.94|50.29|47.89|0
1652783460000|2022-05-17 10:31:00|50.31|47.91|50.34|47.94|50.34|47.94|50.31|47.91|0
1652783470000|2022-05-17 10:31:10|50.36|47.96|50.34|47.94|50.36|47.96|50.34|47.94|0
1652783480000|2022-05-17 10:31:20|50.36|47.96|50.36|47.96|50.39|47.99|50.36|47.96|0
1652783490000|2022-05-17 10:31:30|50.41|48.01|50.44|48.04|50.44|48.04|50.41|48.01|0
1652783500000|2022-05-17 10:31:40|50.51|48.11|50.46|48.06|50.51|48.11|50.46|48.06|0
1652783510000|2022-05-17 10:31:50|50.44|48.04|50.39|47.99|50.44|48.04|50.39|47.99|0
1652783520000|2022-05-17 10:32:00|50.46|48.06|50.49|48.09|50.49|48.09|50.46|48.06|0
1652783530000|2022-05-17 10:32:10|50.51|48.11|50.39|47.99|50.59|48.19|50.39|47.99|0
1652783540000|2022-05-17 10:32:20|50.44|48.04|50.49|48.09|50.49|48.09|50.44|48.04|0
1652783550000|2022-05-17 10:32:30|50.54|48.14|50.49|48.09|50.54|48.14|50.49|48.09|0
1652783560000|2022-05-17 10:32:40|50.51|48.11|50.54|48.14|50.54|48.14|50.49|48.09|0
1652783570000|2022-05-17 10:32:50|50.51|48.11|50.51|48.11|50.51|48.11|50.49|48.09|0
1652783580000|2022-05-17 10:33:00|50.49|48.09|50.54|48.14|50.54|48.14|50.49|48.09|0
1652783590000|2022-05-17 10:33:10|50.59|48.19|50.59|48.19|50.59|48.19|50.59|48.19|0
1652783600000|2022-05-17 10:33:20|50.61|48.21|50.61|48.21|50.61|48.21|50.59|48.19|0
1652783610000|2022-05-17 10:33:30|50.59|48.19|50.56|48.16|50.64|48.24|50.54|48.14|0
1652783620000|2022-05-17 10:33:40|50.54|48.14|50.49|48.09|50.54|48.14|50.49|48.09|0
1652783630000|2022-05-17 10:33:50|50.44|48.04|50.33|47.93|50.44|48.04|50.33|47.93|0
1652783640000|2022-05-17 10:34:00|50.39|47.99|50.39|47.99|50.39|47.99|50.33|47.93|0
1652783650000|2022-05-17 10:34:10|50.33|47.93|50.44|48.04|50.44|48.04|50.33|47.93|0
1652783670000|2022-05-17 10:34:30|50.41|48.01|50.31|47.91|50.41|48.01|50.31|47.91|0
1652783680000|2022-05-17 10:34:40|50.28|47.88|50.28|47.88|50.28|47.88|50.26|47.86|0
1652783690000|2022-05-17 10:34:50|50.33|47.93|50.26|47.86|50.33|47.93|50.26|47.86|0
1652783700000|2022-05-17 10:35:00|50.33|47.93|50.33|47.93|50.39|47.99|50.33|47.93|0
1652783710000|2022-05-17 10:35:10|50.36|47.96|50.33|47.93|50.36|47.96|50.33|47.93|0
1652783720000|2022-05-17 10:35:20|50.31|47.91|50.28|47.88|50.31|47.91|50.26|47.86|0
1652783730000|2022-05-17 10:35:30|50.26|47.86|50.33|47.93|50.33|47.93|50.26|47.86|0
1652783740000|2022-05-17 10:35:40|50.28|47.88|50.28|47.88|50.33|47.93|50.28|47.88|0
1652783750000|2022-05-17 10:35:50|50.33|47.93|50.31|47.91|50.33|47.93|50.31|47.91|0
1652783760000|2022-05-17 10:36:00|50.23|47.83|50.13|47.73|50.23|47.83|50.13|47.73|0
1652783770000|2022-05-17 10:36:10|50.16|47.76|50.08|47.68|50.16|47.76|50.08|47.68|0
1652783780000|2022-05-17 10:36:20|50.1|47.7|50.08|47.68|50.13|47.73|50.08|47.68|0
1652783790000|2022-05-17 10:36:30|50.1|47.7|50.13|47.73|50.13|47.73|50.1|47.7|0
1652783800000|2022-05-17 10:36:40|50.16|47.76|50.1|47.7|50.16|47.76|50.1|47.7|0
1652783810000|2022-05-17 10:36:50|50.13|47.73|50.13|47.73|50.13|47.73|50.13|47.73|0
1652783820000|2022-05-17 10:37:00|50.18|47.78|50.18|47.78|50.18|47.78|50.18|47.78|0
1652783830000|2022-05-17 10:37:10|50.16|47.76|50.18|47.78|50.18|47.78|50.16|47.76|0
1652783840000|2022-05-17 10:37:20|50.13|47.73|50.18|47.78|50.18|47.78|50.13|47.73|0
1652783850000|2022-05-17 10:37:30|50.13|47.73|50.08|47.68|50.13|47.73|50.03|47.63|0
1652783860000|2022-05-17 10:37:40|50.15|47.75|50.13|47.73|50.15|47.75|50.13|47.73|0
1652783870000|2022-05-17 10:37:50|50.08|47.68|50.08|47.68|50.1|47.7|50.08|47.68|0
1652783880000|2022-05-17 10:38:00|50.13|47.73|50.13|47.73|50.13|47.73|50.13|47.73|0
1652783890000|2022-05-17 10:38:10|50.1|47.7|50.03|47.63|50.1|47.7|50.03|47.63|0
1652783900000|2022-05-17 10:38:20|49.98|47.58|49.98|47.58|49.98|47.58|49.95|47.55|0
1652783910000|2022-05-17 10:38:30|50|47.6|49.98|47.58|50.03|47.63|49.98|47.58|0
1652783920000|2022-05-17 10:38:40|50.03|47.63|49.98|47.58|50.08|47.68|49.98|47.58|0
1652783930000|2022-05-17 10:38:50|49.93|47.53|49.9|47.5|49.93|47.53|49.9|47.5|0
1652783940000|2022-05-17 10:39:00|49.88|47.48|49.83|47.43|49.88|47.48|49.83|47.43|0
1652783950000|2022-05-17 10:39:10|49.88|47.48|49.88|47.48|49.9|47.5|49.88|47.48|0
1652783960000|2022-05-17 10:39:20|49.83|47.43|49.83|47.43|49.83|47.43|49.83|47.43|0
1652783970000|2022-05-17 10:39:30|49.7|47.3|49.73|47.33|49.73|47.33|49.7|47.3|0
1652783980000|2022-05-17 10:39:40|49.78|47.38|49.73|47.33|49.78|47.38|49.73|47.33|0
1652783990000|2022-05-17 10:39:50|49.78|47.38|49.83|47.43|49.88|47.48|49.78|47.38|0
1652784000000|2022-05-17 10:40:00|49.85|47.45|49.83|47.43|49.85|47.45|49.83|47.43|0
1652784010000|2022-05-17 10:40:10|49.78|47.38|49.8|47.4|49.8|47.4|49.78|47.38|0
1652784020000|2022-05-17 10:40:20|49.83|47.43|49.83|47.43|49.83|47.43|49.83|47.43|0
1652784030000|2022-05-17 10:40:30|49.88|47.48|49.88|47.48|49.88|47.48|49.88|47.48|0
1652784040000|2022-05-17 10:40:40|49.83|47.43|49.78|47.38|49.83|47.43|49.78|47.38|0
1652784050000|2022-05-17 10:40:50|49.68|47.28|49.78|47.38|49.78|47.38|49.68|47.28|0
1652784060000|2022-05-17 10:41:00|49.83|47.43|49.83|47.43|49.85|47.45|49.83|47.43|0
1652784070000|2022-05-17 10:41:10|49.78|47.38|49.8|47.4|49.83|47.43|49.78|47.38|0
1652784080000|2022-05-17 10:41:20|49.78|47.38|49.8|47.4|49.8|47.4|49.78|47.38|0
1652784090000|2022-05-17 10:41:30|49.83|47.43|49.83|47.43|49.88|47.48|49.83|47.43|0
1652784100000|2022-05-17 10:41:40|49.88|47.48|49.88|47.48|49.88|47.48|49.85|47.45|0
1652784110000|2022-05-17 10:41:50|49.9|47.5|49.88|47.48|49.9|47.5|49.88|47.48|0
1652784120000|2022-05-17 10:42:00|49.93|47.53|49.88|47.48|49.93|47.53|49.88|47.48|0
1652784130000|2022-05-17 10:42:10|49.9|47.5|49.88|47.48|49.9|47.5|49.88|47.48|0
1652784140000|2022-05-17 10:42:20|49.93|47.53|49.98|47.58|49.98|47.58|49.93|47.53|0
1652784150000|2022-05-17 10:42:30|49.95|47.55|50.03|47.63|50.03|47.63|49.95|47.55|0
1652784160000|2022-05-17 10:42:40|50|47.6|50|47.6|50|47.6|50|47.6|0
1652784170000|2022-05-17 10:42:50|49.98|47.58|49.88|47.48|49.98|47.58|49.88|47.48|0
1652784180000|2022-05-17 10:43:00|49.93|47.53|49.88|47.48|49.93|47.53|49.88|47.48|0
1652784200000|2022-05-17 10:43:20|49.83|47.43|49.85|47.45|49.85|47.45|49.83|47.43|0
1652784210000|2022-05-17 10:43:30|49.88|47.48|49.8|47.4|49.88|47.48|49.8|47.4|0
1652784220000|2022-05-17 10:43:40|49.83|47.43|49.83|47.43|49.83|47.43|49.83|47.43|0
1652784230000|2022-05-17 10:43:50|49.88|47.48|49.83|47.43|49.88|47.48|49.83|47.43|0
1652784240000|2022-05-17 10:44:00|49.77|47.37|49.82|47.42|49.82|47.42|49.77|47.37|0
1652784250000|2022-05-17 10:44:10|49.8|47.4|49.77|47.37|49.8|47.4|49.77|47.37|0
1652784260000|2022-05-17 10:44:20|49.75|47.35|49.72|47.32|49.75|47.35|49.72|47.32|0
1652784270000|2022-05-17 10:44:30|49.77|47.37|49.77|47.37|49.82|47.42|49.77|47.37|0
1652784280000|2022-05-17 10:44:40|49.7|47.3|49.67|47.27|49.7|47.3|49.67|47.27|0
1652784290000|2022-05-17 10:44:50|49.7|47.3|49.75|47.35|49.75|47.35|49.67|47.27|0
1652784300000|2022-05-17 10:45:00|49.72|47.32|49.75|47.35|49.75|47.35|49.72|47.32|0
1652784310000|2022-05-17 10:45:10|49.77|47.37|49.77|47.37|49.8|47.4|49.77|47.37|0
1652784320000|2022-05-17 10:45:20|49.7|47.3|49.7|47.3|49.7|47.3|49.7|47.3|0
1652784330000|2022-05-17 10:45:30|49.72|47.32|49.72|47.32|49.77|47.37|49.72|47.32|0
1652784340000|2022-05-17 10:45:40|49.77|47.37|48.98|46.58|49.77|47.37|48.98|46.58|0
1652784350000|2022-05-17 10:45:50|48.93|46.53|49.54|47.14|49.59|47.19|48.93|46.53|0
1652784360000|2022-05-17 10:46:00|49.59|47.19|49.59|47.19|49.59|47.19|49.59|47.19|0
1652784370000|2022-05-17 10:46:10|49.54|47.14|49.54|47.14|49.54|47.14|49.52|47.12|0
1652784380000|2022-05-17 10:46:20|49.49|47.09|49.54|47.14|49.54|47.14|49.49|47.09|0
1652784390000|2022-05-17 10:46:30|49.52|47.12|49.57|47.17|49.57|47.17|49.52|47.12|0
1652784400000|2022-05-17 10:46:40|49.64|47.24|49.69|47.29|49.69|47.29|49.64|47.24|0
1652784420000|2022-05-17 10:47:00|49.72|47.32|49.69|47.29|49.72|47.32|49.69|47.29|0
1652784430000|2022-05-17 10:47:10|49.72|47.32|49.64|47.24|49.72|47.32|49.64|47.24|0
1652784440000|2022-05-17 10:47:20|49.62|47.22|49.64|47.24|49.64|47.24|49.62|47.22|0
1652784450000|2022-05-17 10:47:30|49.62|47.22|49.64|47.24|49.64|47.24|49.62|47.22|0
1652784490000|2022-05-17 10:48:10|49.74|47.34|49.69|47.29|49.74|47.34|49.69|47.29|0
1652784500000|2022-05-17 10:48:20|49.74|47.34|49.74|47.34|49.74|47.34|49.74|47.34|0
1652784510000|2022-05-17 10:48:30|49.84|47.44|49.84|47.44|49.84|47.44|49.84|47.44|0
1652784520000|2022-05-17 10:48:40|49.9|47.5|49.9|47.5|49.9|47.5|49.9|47.5|0
1652784530000|2022-05-17 10:48:50|49.95|47.55|49.95|47.55|49.95|47.55|49.95|47.55|0
1652784540000|2022-05-17 10:49:00|50|47.6|50.1|47.7|50.1|47.7|49.95|47.55|0
1652784550000|2022-05-17 10:49:10|50.05|47.65|50.07|47.67|50.07|47.67|50.05|47.65|0
1652784560000|2022-05-17 10:49:20|50.05|47.65|50.05|47.65|50.1|47.7|50.05|47.65|0
1652784570000|2022-05-17 10:49:30|50|47.6|49.95|47.55|50|47.6|49.95|47.55|0
1652784580000|2022-05-17 10:49:40|50|47.6|50.05|47.65|50.05|47.65|50|47.6|0
1652784590000|2022-05-17 10:49:50|50.07|47.67|50.05|47.65|50.07|47.67|50.05|47.65|0
1652784600000|2022-05-17 10:50:00|49.95|47.55|50|47.6|50|47.6|49.95|47.55|0
1652784610000|2022-05-17 10:50:10|49.95|47.55|49.84|47.44|49.95|47.55|49.84|47.44|0
1652784620000|2022-05-17 10:50:20|49.82|47.42|49.82|47.42|49.84|47.44|49.82|47.42|0
1652784630000|2022-05-17 10:50:30|49.84|47.44|49.84|47.44|49.89|47.49|49.84|47.44|0
1652784640000|2022-05-17 10:50:40|49.92|47.52|49.94|47.54|49.94|47.54|49.92|47.52|0
1652784650000|2022-05-17 10:50:50|49.97|47.57|49.94|47.54|49.97|47.57|49.94|47.54|0
1652784660000|2022-05-17 10:51:00|50|47.6|50|47.6|50.02|47.62|50|47.6|0
1652784670000|2022-05-17 10:51:10|49.92|47.52|49.92|47.52|49.92|47.52|49.89|47.49|0
1652784680000|2022-05-17 10:51:20|49.89|47.49|49.94|47.54|50|47.6|49.89|47.49|0
1652784690000|2022-05-17 10:51:30|50|47.6|49.94|47.54|50|47.6|49.92|47.52|0
1652784700000|2022-05-17 10:51:40|50|47.6|49.94|47.54|50|47.6|49.94|47.54|0
1652784710000|2022-05-17 10:51:50|49.97|47.57|49.99|47.59|50|47.6|49.97|47.57|0
1652784720000|2022-05-17 10:52:00|49.94|47.54|49.89|47.49|49.94|47.54|49.89|47.49|0
1652784730000|2022-05-17 10:52:10|49.94|47.54|49.89|47.49|49.94|47.54|49.89|47.49|0
1652784740000|2022-05-17 10:52:20|49.94|47.54|49.94|47.54|49.94|47.54|49.94|47.54|0
1652784750000|2022-05-17 10:52:30|49.89|47.49|49.94|47.54|49.94|47.54|49.89|47.49|0
1652784760000|2022-05-17 10:52:40|49.89|47.49|49.94|47.54|49.94|47.54|49.89|47.49|0
1652784780000|2022-05-17 10:53:00|49.89|47.49|49.99|47.59|49.99|47.59|49.89|47.49|0
1652784790000|2022-05-17 10:53:10|50.05|47.65|50.1|47.7|50.1|47.7|50.05|47.65|0
1652784800000|2022-05-17 10:53:20|50.12|47.72|50.1|47.7|50.12|47.72|50.1|47.7|0
1652784810000|2022-05-17 10:53:30|50.05|47.65|50.04|47.64|50.1|47.7|50.04|47.64|0
1652784820000|2022-05-17 10:53:40|50.07|47.67|50.04|47.64|50.07|47.67|50.04|47.64|0
1652784830000|2022-05-17 10:53:50|49.99|47.59|49.99|47.59|49.99|47.59|49.99|47.59|0
1652784850000|2022-05-17 10:54:10|49.94|47.54|49.94|47.54|49.94|47.54|49.94|47.54|0
1652784860000|2022-05-17 10:54:20|49.99|47.59|49.94|47.54|49.99|47.59|49.94|47.54|0
1652784870000|2022-05-17 10:54:30|49.92|47.52|49.84|47.44|49.94|47.54|49.84|47.44|0
1652784880000|2022-05-17 10:54:40|49.79|47.39|49.69|47.29|49.79|47.39|49.69|47.29|0
1652784890000|2022-05-17 10:54:50|49.64|47.24|49.64|47.24|49.64|47.24|49.64|47.24|0
1652784900000|2022-05-17 10:55:00|49.66|47.26|49.69|47.29|49.69|47.29|49.64|47.24|0
1652784910000|2022-05-17 10:55:10|49.74|47.34|49.74|47.34|49.74|47.34|49.69|47.29|0
1652784920000|2022-05-17 10:55:20|49.79|47.39|49.74|47.34|49.79|47.39|49.74|47.34|0
1652784930000|2022-05-17 10:55:30|49.69|47.29|49.59|47.19|49.69|47.29|49.59|47.19|0
1652784940000|2022-05-17 10:55:40|49.54|47.14|49.59|47.19|49.59|47.19|49.54|47.14|0
1652784950000|2022-05-17 10:55:50|49.54|47.14|49.59|47.19|49.59|47.19|49.54|47.14|0
1652784960000|2022-05-17 10:56:00|49.64|47.24|49.64|47.24|49.64|47.24|49.61|47.21|0
1652784970000|2022-05-17 10:56:10|49.61|47.21|49.61|47.21|49.61|47.21|49.61|47.21|0
1652784980000|2022-05-17 10:56:20|49.59|47.19|49.51|47.11|49.59|47.19|49.49|47.09|0
1652784990000|2022-05-17 10:56:30|49.49|47.09|49.54|47.14|49.54|47.14|49.46|47.06|0
1652785000000|2022-05-17 10:56:40|49.59|47.19|49.54|47.14|49.59|47.19|49.54|47.14|0
1652785010000|2022-05-17 10:56:50|49.59|47.19|49.54|47.14|49.59|47.19|49.54|47.14|0
1652785020000|2022-05-17 10:57:00|49.59|47.19|49.59|47.19|49.59|47.19|49.59|47.19|0
1652785040000|2022-05-17 10:57:20|49.54|47.14|49.54|47.14|49.59|47.19|49.54|47.14|0
1652785050000|2022-05-17 10:57:30|49.59|47.19|49.59|47.19|49.59|47.19|49.54|47.14|0
1652785060000|2022-05-17 10:57:40|49.54|47.14|49.54|47.14|49.54|47.14|49.46|47.06|0
1652785070000|2022-05-17 10:57:50|49.51|47.11|49.54|47.14|49.54|47.14|49.49|47.09|0
1652785080000|2022-05-17 10:58:00|49.56|47.16|49.64|47.24|49.64|47.24|49.56|47.16|0
1652785090000|2022-05-17 10:58:10|49.69|47.29|49.69|47.29|49.69|47.29|49.69|47.29|0
1652785100000|2022-05-17 10:58:20|49.74|47.34|49.64|47.24|49.74|47.34|49.64|47.24|0
1652785110000|2022-05-17 10:58:30|49.69|47.29|49.69|47.29|49.69|47.29|49.69|47.29|0
1652785120000|2022-05-17 10:58:40|49.66|47.26|49.61|47.21|49.66|47.26|49.61|47.21|0
1652785130000|2022-05-17 10:58:50|49.59|47.19|49.54|47.14|49.59|47.19|49.54|47.14|0
1652785140000|2022-05-17 10:59:00|49.56|47.16|49.54|47.14|49.56|47.16|49.54|47.14|0
1652785150000|2022-05-17 10:59:10|49.64|47.24|49.59|47.19|49.64|47.24|49.59|47.19|0
1652785160000|2022-05-17 10:59:20|49.54|47.14|49.49|47.09|49.54|47.14|49.49|47.09|0
1652785170000|2022-05-17 10:59:30|49.44|47.04|49.49|47.09|49.49|47.09|49.44|47.04|0
1652785180000|2022-05-17 10:59:40|49.56|47.16|49.54|47.14|49.56|47.16|49.49|47.09|0
1652785190000|2022-05-17 10:59:50|49.56|47.16|49.49|47.09|49.56|47.16|49.49|47.09|0
1652785200000|2022-05-17 11:00:00|49.29|46.89|49.24|46.84|49.34|46.94|49.24|46.84|0
1652785210000|2022-05-17 11:00:10|49.19|46.79|49.31|46.91|49.31|46.91|49.14|46.74|0
1652785220000|2022-05-17 11:00:20|49.24|46.84|49.14|46.74|49.24|46.84|49.14|46.74|0
1652785230000|2022-05-17 11:00:30|49.11|46.71|49.14|46.74|49.16|46.76|49.11|46.71|0
1652785240000|2022-05-17 11:00:40|49.09|46.69|48.89|46.49|49.09|46.69|48.89|46.49|0
1652785250000|2022-05-17 11:00:50|48.84|46.44|48.79|46.39|48.84|46.44|48.79|46.39|0
1652785260000|2022-05-17 11:01:00|48.84|46.44|48.79|46.39|48.84|46.44|48.79|46.39|0
1652785270000|2022-05-17 11:01:10|48.74|46.34|48.84|46.44|48.84|46.44|48.74|46.34|0
1652785280000|2022-05-17 11:01:20|48.89|46.49|48.89|46.49|48.94|46.54|48.89|46.49|0
1652785290000|2022-05-17 11:01:30|48.99|46.59|48.94|46.54|48.99|46.59|48.84|46.44|0
1652785300000|2022-05-17 11:01:40|48.89|46.49|49.14|46.74|49.14|46.74|48.89|46.49|0
1652785310000|2022-05-17 11:01:50|49.09|46.69|48.94|46.54|49.11|46.71|48.94|46.54|0
1652785320000|2022-05-17 11:02:00|48.84|46.44|48.89|46.49|48.89|46.49|48.81|46.41|0
1652785330000|2022-05-17 11:02:10|48.86|46.46|48.84|46.44|48.86|46.46|48.84|46.44|0
1652785340000|2022-05-17 11:02:20|48.89|46.49|48.99|46.59|48.99|46.59|48.89|46.49|0
1652785350000|2022-05-17 11:02:30|48.89|46.49|48.94|46.54|48.94|46.54|48.89|46.49|0
1652785360000|2022-05-17 11:02:40|48.86|46.46|48.74|46.34|48.86|46.46|48.74|46.34|0
1652785370000|2022-05-17 11:02:50|48.76|46.36|48.79|46.39|48.79|46.39|48.76|46.36|0
1652785380000|2022-05-17 11:03:00|48.76|46.36|48.74|46.34|48.76|46.36|48.74|46.34|0
1652785390000|2022-05-17 11:03:10|48.69|46.29|48.69|46.29|48.69|46.29|48.64|46.24|0
1652785400000|2022-05-17 11:03:20|48.66|46.26|48.64|46.24|48.66|46.26|48.64|46.24|0
1652785410000|2022-05-17 11:03:30|48.69|46.29|48.64|46.24|48.69|46.29|48.64|46.24|0
1652785430000|2022-05-17 11:03:50|48.56|46.16|48.56|46.16|48.56|46.16|48.54|46.14|0
1652785440000|2022-05-17 11:04:00|48.59|46.19|48.66|46.26|48.66|46.26|48.59|46.19|0
1652785450000|2022-05-17 11:04:10|48.64|46.24|48.69|46.29|48.69|46.29|48.64|46.24|0
1652785460000|2022-05-17 11:04:20|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1652785470000|2022-05-17 11:04:30|48.59|46.19|48.17|45.77|48.59|46.19|48.17|45.77|0
1652785480000|2022-05-17 11:04:40|48.22|45.82|48.17|45.77|48.22|45.82|48.17|45.77|0
1652785490000|2022-05-17 11:04:50|48.22|45.82|48.27|45.87|48.27|45.87|48.22|45.82|0
1652785500000|2022-05-17 11:05:00|48.32|45.92|48.17|45.77|48.32|45.92|48.17|45.77|0
1652785510000|2022-05-17 11:05:10|48.08|45.68|48.12|45.72|48.12|45.72|48.08|45.68|0
1652785520000|2022-05-17 11:05:20|48.22|45.82|48.12|45.72|48.22|45.82|48.12|45.72|0
1652785530000|2022-05-17 11:05:30|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1652785540000|2022-05-17 11:05:40|48.12|45.72|48.12|45.72|48.12|45.72|48.12|45.72|0
1652785550000|2022-05-17 11:05:50|48.17|45.77|48.37|45.97|48.37|45.97|48.17|45.77|0
1652785560000|2022-05-17 11:06:00|48.32|45.92|48.37|45.97|48.42|46.02|48.32|45.92|0
1652785570000|2022-05-17 11:06:10|48.47|46.07|48.37|45.97|48.47|46.07|48.37|45.97|0
1652785580000|2022-05-17 11:06:20|48.32|45.92|48.32|45.92|48.32|45.92|48.32|45.92|0
1652785590000|2022-05-17 11:06:30|48.37|45.97|48.42|46.02|48.42|46.02|48.37|45.97|0
1652785600000|2022-05-17 11:06:40|48.32|45.92|48.27|45.87|48.32|45.92|48.27|45.87|0
1652785610000|2022-05-17 11:06:50|48.37|45.97|48.32|45.92|48.37|45.97|48.32|45.92|0
1652785620000|2022-05-17 11:07:00|48.34|45.94|48.52|46.12|48.52|46.12|48.34|45.94|0
1652785630000|2022-05-17 11:07:10|48.47|46.07|48.47|46.07|48.47|46.07|48.44|46.04|0
1652785640000|2022-05-17 11:07:20|48.52|46.12|48.57|46.17|48.57|46.17|48.52|46.12|0
1652785650000|2022-05-17 11:07:30|48.62|46.22|48.62|46.22|48.62|46.22|48.57|46.17|0
1652785660000|2022-05-17 11:07:40|48.67|46.27|48.69|46.29|48.77|46.37|48.67|46.27|0
1652785670000|2022-05-17 11:07:50|48.62|46.22|48.47|46.07|48.62|46.22|48.47|46.07|0
1652785680000|2022-05-17 11:08:00|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1652785690000|2022-05-17 11:08:10|48.47|46.07|48.42|46.02|48.52|46.12|48.42|46.02|0
1652785700000|2022-05-17 11:08:20|48.37|45.97|48.42|46.02|48.42|46.02|48.37|45.97|0
1652785710000|2022-05-17 11:08:30|48.37|45.97|48.32|45.92|48.37|45.97|48.32|45.92|0
1652785720000|2022-05-17 11:08:40|48.37|45.97|48.32|45.92|48.37|45.97|48.32|45.92|0
1652785730000|2022-05-17 11:08:50|48.37|45.97|48.22|45.82|48.37|45.97|48.22|45.82|0
1652785740000|2022-05-17 11:09:00|48.25|45.85|48.27|45.87|48.27|45.87|48.25|45.85|0
1652785750000|2022-05-17 11:09:10|48.22|45.82|48.22|45.82|48.22|45.82|48.22|45.82|0
1652785760000|2022-05-17 11:09:20|48.27|45.87|48.37|45.97|48.37|45.97|48.27|45.87|0
1652785770000|2022-05-17 11:09:30|48.27|45.87|48.47|46.07|48.47|46.07|48.27|45.87|0
1652785780000|2022-05-17 11:09:40|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1652785790000|2022-05-17 11:09:50|48.37|45.97|48.47|46.07|48.47|46.07|48.37|45.97|0
1652785800000|2022-05-17 11:10:00|48.52|46.12|48.42|46.02|48.52|46.12|48.32|45.92|0
1652785810000|2022-05-17 11:10:10|48.44|46.04|48.47|46.07|48.47|46.07|48.44|46.04|0
1652785820000|2022-05-17 11:10:20|48.57|46.17|48.72|46.32|48.72|46.32|48.57|46.17|0
1652785830000|2022-05-17 11:10:30|48.69|46.29|48.72|46.32|48.72|46.32|48.67|46.27|0
1652785840000|2022-05-17 11:10:40|48.77|46.37|48.79|46.39|48.82|46.42|48.77|46.37|0
1652785850000|2022-05-17 11:10:50|48.91|46.51|48.86|46.46|48.91|46.51|48.86|46.46|0
1652785860000|2022-05-17 11:11:00|48.96|46.56|48.91|46.51|48.96|46.56|48.91|46.51|0
1652785870000|2022-05-17 11:11:10|48.86|46.46|48.86|46.46|48.91|46.51|48.86|46.46|0
1652785880000|2022-05-17 11:11:20|48.91|46.51|48.91|46.51|48.91|46.51|48.86|46.46|0
1652785890000|2022-05-17 11:11:30|48.96|46.56|49.04|46.64|49.04|46.64|48.96|46.56|0
1652785900000|2022-05-17 11:11:40|48.91|46.51|48.91|46.51|48.91|46.51|48.89|46.49|0
1652785910000|2022-05-17 11:11:50|48.86|46.46|48.96|46.56|49.01|46.61|48.86|46.46|0
1652785920000|2022-05-17 11:12:00|48.94|46.54|49.01|46.61|49.01|46.61|48.91|46.51|0
1652785930000|2022-05-17 11:12:10|48.96|46.56|49.01|46.61|49.01|46.61|48.96|46.56|0
1652785940000|2022-05-17 11:12:20|48.86|46.46|48.91|46.51|48.96|46.56|48.86|46.46|0
1652785950000|2022-05-17 11:12:30|48.94|46.54|49.01|46.61|49.01|46.61|48.94|46.54|0
1652785960000|2022-05-17 11:12:40|49.04|46.64|49.01|46.61|49.06|46.66|49.01|46.61|0
1652785970000|2022-05-17 11:12:50|49.04|46.64|49.01|46.61|49.04|46.64|49.01|46.61|0
1652785980000|2022-05-17 11:13:00|48.96|46.56|48.96|46.56|48.96|46.56|48.96|46.56|0
1652785990000|2022-05-17 11:13:10|48.91|46.51|48.91|46.51|48.91|46.51|48.91|46.51|0
1652786000000|2022-05-17 11:13:20|48.94|46.54|48.91|46.51|48.94|46.54|48.86|46.46|0
1652786010000|2022-05-17 11:13:30|49.01|46.61|49.01|46.61|49.01|46.61|49.01|46.61|0
1652786020000|2022-05-17 11:13:40|48.91|46.51|48.91|46.51|48.94|46.54|48.91|46.51|0
1652786030000|2022-05-17 11:13:50|48.94|46.54|48.86|46.46|48.94|46.54|48.86|46.46|0
1652786040000|2022-05-17 11:14:00|48.79|46.39|48.71|46.31|48.79|46.39|48.71|46.31|0
1652786050000|2022-05-17 11:14:10|48.66|46.26|48.69|46.29|48.69|46.29|48.62|46.22|0
1652786060000|2022-05-17 11:14:20|48.71|46.31|48.57|46.17|48.71|46.31|48.57|46.17|0
1652786070000|2022-05-17 11:14:30|48.52|46.12|48.52|46.12|48.62|46.22|48.52|46.12|0
1652786080000|2022-05-17 11:14:40|48.42|46.02|48.49|46.09|48.49|46.09|48.42|46.02|0
1652786090000|2022-05-17 11:14:50|48.57|46.17|48.47|46.07|48.62|46.22|48.47|46.07|0
1652786100000|2022-05-17 11:15:00|48.44|46.04|48.37|45.97|48.47|46.07|48.37|45.97|0
1652786110000|2022-05-17 11:15:10|48.34|45.94|48.52|46.12|48.52|46.12|48.34|45.94|0
1652786120000|2022-05-17 11:15:20|48.57|46.17|48.71|46.31|48.71|46.31|48.57|46.17|0
1652786130000|2022-05-17 11:15:30|48.52|46.12|48.57|46.17|48.57|46.17|48.52|46.12|0
1652786140000|2022-05-17 11:15:40|48.52|46.12|48.71|46.31|48.71|46.31|48.52|46.12|0
1652786150000|2022-05-17 11:15:50|48.76|46.36|48.71|46.31|48.76|46.36|48.71|46.31|0
1652786160000|2022-05-17 11:16:00|48.86|46.46|48.86|46.46|48.86|46.46|48.81|46.41|0
1652786170000|2022-05-17 11:16:10|48.91|46.51|48.64|46.24|48.91|46.51|48.64|46.24|0
1652786180000|2022-05-17 11:16:20|48.66|46.26|48.76|46.36|48.76|46.36|48.66|46.26|0
1652786190000|2022-05-17 11:16:30|48.81|46.41|48.69|46.29|48.81|46.41|48.69|46.29|0
1652786200000|2022-05-17 11:16:40|48.66|46.26|48.71|46.31|48.71|46.31|48.66|46.26|0
1652786210000|2022-05-17 11:16:50|48.69|46.29|48.71|46.31|48.71|46.31|48.66|46.26|0
1652786220000|2022-05-17 11:17:00|48.76|46.36|48.79|46.39|48.81|46.41|48.76|46.36|0
1652786230000|2022-05-17 11:17:10|48.81|46.41|48.76|46.36|48.86|46.46|48.76|46.36|0
1652786240000|2022-05-17 11:17:20|48.71|46.31|48.71|46.31|48.71|46.31|48.66|46.26|0
1652786250000|2022-05-17 11:17:30|48.76|46.36|48.71|46.31|48.76|46.36|48.71|46.31|0
1652786260000|2022-05-17 11:17:40|48.66|46.26|48.66|46.26|48.66|46.26|48.66|46.26|0
1652786270000|2022-05-17 11:17:50|48.69|46.29|48.74|46.34|48.74|46.34|48.69|46.29|0
1652786280000|2022-05-17 11:18:00|48.71|46.31|48.86|46.46|48.89|46.49|48.71|46.31|0
1652786290000|2022-05-17 11:18:10|48.81|46.41|48.89|46.49|48.91|46.51|48.81|46.41|0
1652786300000|2022-05-17 11:18:20|48.86|46.46|48.96|46.56|48.96|46.56|48.86|46.46|0
1652786310000|2022-05-17 11:18:30|49.01|46.61|49.01|46.61|49.01|46.61|49.01|46.61|0
1652786320000|2022-05-17 11:18:40|48.99|46.59|48.96|46.56|48.99|46.59|48.96|46.56|0
1652786330000|2022-05-17 11:18:50|49.01|46.61|48.86|46.46|49.01|46.61|48.86|46.46|0
1652786340000|2022-05-17 11:19:00|48.84|46.44|48.86|46.46|48.86|46.46|48.84|46.44|0
1652786350000|2022-05-17 11:19:10|48.94|46.54|48.91|46.51|48.99|46.59|48.91|46.51|0
1652786360000|2022-05-17 11:19:20|48.94|46.54|48.96|46.56|49.01|46.61|48.94|46.54|0
1652786370000|2022-05-17 11:19:30|48.99|46.59|49.04|46.64|49.06|46.66|48.99|46.59|0
1652786380000|2022-05-17 11:19:40|49.01|46.61|49.14|46.74|49.14|46.74|49.01|46.61|0
1652786390000|2022-05-17 11:19:50|49.16|46.76|49.06|46.66|49.16|46.76|49.06|46.66|0
1652786400000|2022-05-17 11:20:00|49.11|46.71|49.21|46.81|49.21|46.81|49.09|46.69|0
1652786410000|2022-05-17 11:20:10|49.19|46.79|49.16|46.76|49.19|46.79|49.09|46.69|0
1652786420000|2022-05-17 11:20:20|49.21|46.81|49.41|47.01|49.41|47.01|49.21|46.81|0
1652786430000|2022-05-17 11:20:30|49.31|46.91|49.26|46.86|49.31|46.91|49.16|46.76|0
1652786440000|2022-05-17 11:20:40|49.29|46.89|49.31|46.91|49.31|46.91|49.26|46.86|0
1652786450000|2022-05-17 11:20:50|49.26|46.86|49.36|46.96|49.36|46.96|49.26|46.86|0
1652786460000|2022-05-17 11:21:00|49.41|47.01|49.44|47.04|49.44|47.04|49.41|47.01|0
1652786470000|2022-05-17 11:21:10|49.51|47.11|49.44|47.04|49.51|47.11|49.44|47.04|0
1652786480000|2022-05-17 11:21:20|49.46|47.06|49.46|47.06|49.46|47.06|49.46|47.06|0
1652786490000|2022-05-17 11:21:30|49.51|47.11|49.41|47.01|49.51|47.11|49.41|47.01|0
1652786500000|2022-05-17 11:21:40|49.36|46.96|49.31|46.91|49.36|46.96|49.31|46.91|0
1652786510000|2022-05-17 11:21:50|49.26|46.86|49.39|46.99|49.39|46.99|49.26|46.86|0
1652786520000|2022-05-17 11:22:00|49.41|47.01|49.46|47.06|49.46|47.06|49.41|47.01|0
1652786530000|2022-05-17 11:22:10|49.31|46.91|49.38|46.98|49.38|46.98|49.31|46.91|0
1652786540000|2022-05-17 11:22:20|49.36|46.96|49.46|47.06|49.46|47.06|49.36|46.96|0
1652786550000|2022-05-17 11:22:30|49.41|47.01|49.41|47.01|49.44|47.04|49.41|47.01|0
1652786560000|2022-05-17 11:22:40|49.31|46.91|49.21|46.81|49.31|46.91|49.21|46.81|0
1652786570000|2022-05-17 11:22:50|49.26|46.86|49.28|46.88|49.28|46.88|49.26|46.86|0
1652786580000|2022-05-17 11:23:00|49.31|46.91|49.46|47.06|49.46|47.06|49.31|46.91|0
1652786590000|2022-05-17 11:23:10|49.51|47.11|49.49|47.09|49.51|47.11|49.41|47.01|0
1652786600000|2022-05-17 11:23:20|49.46|47.06|49.51|47.11|49.51|47.11|49.46|47.06|0
1652786610000|2022-05-17 11:23:30|49.46|47.06|49.51|47.11|49.51|47.11|49.46|47.06|0
1652786620000|2022-05-17 11:23:40|49.46|47.06|49.46|47.06|49.46|47.06|49.46|47.06|0
1652786630000|2022-05-17 11:23:50|49.41|47.01|49.41|47.01|49.46|47.06|49.41|47.01|0
1652786640000|2022-05-17 11:24:00|49.66|47.26|49.61|47.21|49.71|47.31|49.61|47.21|0
1652786650000|2022-05-17 11:24:10|49.64|47.24|49.71|47.31|49.71|47.31|49.61|47.21|0
1652786660000|2022-05-17 11:24:20|49.66|47.26|49.76|47.36|49.76|47.36|49.66|47.26|0
1652786670000|2022-05-17 11:24:30|49.71|47.31|49.66|47.26|49.76|47.36|49.66|47.26|0
1652786680000|2022-05-17 11:24:40|49.61|47.21|49.59|47.19|49.61|47.21|49.59|47.19|0
1652786690000|2022-05-17 11:24:50|49.61|47.21|49.61|47.21|49.61|47.21|49.56|47.16|0
1652786700000|2022-05-17 11:25:00|49.66|47.26|49.76|47.36|49.76|47.36|49.66|47.26|0
1652786710000|2022-05-17 11:25:10|49.69|47.29|49.71|47.31|49.76|47.36|49.69|47.29|0
1652786720000|2022-05-17 11:25:20|49.66|47.26|49.71|47.31|49.71|47.31|49.66|47.26|0
1652786730000|2022-05-17 11:25:30|49.76|47.36|49.76|47.36|49.76|47.36|49.76|47.36|0
1652786740000|2022-05-17 11:25:40|49.71|47.31|49.76|47.36|49.76|47.36|49.71|47.31|0
1652786750000|2022-05-17 11:25:50|49.81|47.41|49.81|47.41|49.86|47.46|49.81|47.41|0
1652786760000|2022-05-17 11:26:00|49.86|47.46|49.86|47.46|49.86|47.46|49.86|47.46|0
1652786770000|2022-05-17 11:26:10|49.91|47.51|49.81|47.41|49.91|47.51|49.81|47.41|0
1652786780000|2022-05-17 11:26:20|49.71|47.31|49.63|47.23|49.71|47.31|49.63|47.23|0
1652786790000|2022-05-17 11:26:30|49.66|47.26|49.56|47.16|49.66|47.26|49.53|47.13|0
1652786800000|2022-05-17 11:26:40|49.66|47.26|49.61|47.21|49.66|47.26|49.61|47.21|0
1652786810000|2022-05-17 11:26:50|49.56|47.16|49.61|47.21|49.61|47.21|49.51|47.11|0
1652786820000|2022-05-17 11:27:00|49.66|47.26|49.61|47.21|49.69|47.29|49.61|47.21|0
1652786830000|2022-05-17 11:27:10|49.63|47.23|49.86|47.46|49.86|47.46|49.63|47.23|0
1652786840000|2022-05-17 11:27:20|49.76|47.36|49.66|47.26|49.76|47.36|49.66|47.26|0
1652786850000|2022-05-17 11:27:30|49.68|47.28|49.63|47.23|49.68|47.28|49.63|47.23|0
1652786860000|2022-05-17 11:27:40|49.61|47.21|49.61|47.21|49.66|47.26|49.61|47.21|0
1652786870000|2022-05-17 11:27:50|49.66|47.26|49.61|47.21|49.66|47.26|49.61|47.21|0
1652786880000|2022-05-17 11:28:00|49.53|47.13|49.68|47.28|49.68|47.28|49.53|47.13|0
1652786890000|2022-05-17 11:28:10|49.71|47.31|49.71|47.31|49.76|47.36|49.71|47.31|0
1652786900000|2022-05-17 11:28:20|49.68|47.28|49.68|47.28|49.68|47.28|49.68|47.28|0
1652786910000|2022-05-17 11:28:30|49.71|47.31|49.81|47.41|49.81|47.41|49.68|47.28|0
1652786920000|2022-05-17 11:28:40|49.91|47.51|49.81|47.41|49.91|47.51|49.81|47.41|0
1652786930000|2022-05-17 11:28:50|49.91|47.51|49.89|47.49|49.91|47.51|49.89|47.49|0
1652786940000|2022-05-17 11:29:00|49.81|47.41|49.81|47.41|49.86|47.46|49.81|47.41|0
1652786950000|2022-05-17 11:29:10|49.86|47.46|49.81|47.41|49.86|47.46|49.81|47.41|0
1652786960000|2022-05-17 11:29:20|49.89|47.49|49.81|47.41|49.89|47.49|49.81|47.41|0
1652786970000|2022-05-17 11:29:30|49.86|47.46|49.81|47.41|49.86|47.46|49.81|47.41|0
1652786980000|2022-05-17 11:29:40|49.86|47.46|49.84|47.44|49.86|47.46|49.81|47.41|0
1652786990000|2022-05-17 11:29:50|49.96|47.56|49.89|47.49|50.06|47.66|49.89|47.49|0
1652787000000|2022-05-17 11:30:00|49.86|47.46|49.68|47.28|49.86|47.46|49.66|47.26|0
1652787010000|2022-05-17 11:30:10|49.61|47.21|49.66|47.26|49.66|47.26|49.61|47.21|0
1652787020000|2022-05-17 11:30:20|49.61|47.21|49.71|47.31|49.71|47.31|49.61|47.21|0
1652787030000|2022-05-17 11:30:30|49.68|47.28|49.66|47.26|49.68|47.28|49.61|47.21|0
1652787040000|2022-05-17 11:30:40|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1652787050000|2022-05-17 11:30:50|49.51|47.11|49.56|47.16|49.56|47.16|49.51|47.11|0
1652787060000|2022-05-17 11:31:00|49.51|47.11|49.56|47.16|49.56|47.16|49.51|47.11|0
1652787070000|2022-05-17 11:31:10|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1652787080000|2022-05-17 11:31:20|49.56|47.16|49.51|47.11|49.56|47.16|49.51|47.11|0
1652787090000|2022-05-17 11:31:30|49.46|47.06|49.46|47.06|49.46|47.06|49.41|47.01|0
1652787100000|2022-05-17 11:31:40|49.51|47.11|49.46|47.06|49.51|47.11|49.46|47.06|0
1652787110000|2022-05-17 11:31:50|49.51|47.11|49.46|47.06|49.51|47.11|49.46|47.06|0
1652787120000|2022-05-17 11:32:00|49.41|47.01|49.41|47.01|49.41|47.01|49.41|47.01|0
1652787130000|2022-05-17 11:32:10|49.38|46.98|49.43|47.03|49.43|47.03|49.38|46.98|0
1652787140000|2022-05-17 11:32:20|49.41|47.01|49.33|46.93|49.43|47.03|49.33|46.93|0
1652787150000|2022-05-17 11:32:30|49.31|46.91|49.26|46.86|49.36|46.96|49.26|46.86|0
1652787160000|2022-05-17 11:32:40|49.31|46.91|49.33|46.93|49.36|46.96|49.31|46.91|0
1652787170000|2022-05-17 11:32:50|49.31|46.91|49.33|46.93|49.36|46.96|49.31|46.91|0
1652787180000|2022-05-17 11:33:00|49.31|46.91|49.41|47.01|49.41|47.01|49.31|46.91|0
1652787190000|2022-05-17 11:33:10|49.43|47.03|49.43|47.03|49.43|47.03|49.43|47.03|0
1652787200000|2022-05-17 11:33:20|49.41|47.01|49.43|47.03|49.43|47.03|49.41|47.01|0
1652787210000|2022-05-17 11:33:30|49.51|47.11|49.51|47.11|49.51|47.11|49.46|47.06|0
1652787230000|2022-05-17 11:33:50|49.53|47.13|49.56|47.16|49.56|47.16|49.53|47.13|0
1652787240000|2022-05-17 11:34:00|49.61|47.21|49.56|47.16|49.61|47.21|49.56|47.16|0
1652787250000|2022-05-17 11:34:10|49.61|47.21|49.61|47.21|49.61|47.21|49.61|47.21|0
1652787260000|2022-05-17 11:34:20|49.51|47.11|49.51|47.11|49.51|47.11|49.46|47.06|0
1652787270000|2022-05-17 11:34:30|49.56|47.16|49.48|47.08|49.56|47.16|49.48|47.08|0
1652787280000|2022-05-17 11:34:40|49.46|47.06|49.46|47.06|49.46|47.06|49.46|47.06|0
1652787290000|2022-05-17 11:34:50|49.43|47.03|49.41|47.01|49.43|47.03|49.41|47.01|0
1652787300000|2022-05-17 11:35:00|49.36|46.96|49.31|46.91|49.36|46.96|49.31|46.91|0
1652787310000|2022-05-17 11:35:10|49.33|46.93|49.31|46.91|49.33|46.93|49.31|46.91|0
1652787320000|2022-05-17 11:35:20|49.36|46.96|49.36|46.96|49.36|46.96|49.36|46.96|0
1652787330000|2022-05-17 11:35:30|49.41|47.01|49.31|46.91|49.46|47.06|49.31|46.91|0
1652787340000|2022-05-17 11:35:40|49.28|46.88|49.26|46.86|49.28|46.88|49.26|46.86|0
1652787350000|2022-05-17 11:35:50|49.31|46.91|49.31|46.91|49.31|46.91|49.28|46.88|0
1652787360000|2022-05-17 11:36:00|49.26|46.86|49.06|46.66|49.26|46.86|48.98|46.58|0
1652787370000|2022-05-17 11:36:10|49.01|46.61|49.01|46.61|49.01|46.61|49.01|46.61|0
1652787380000|2022-05-17 11:36:20|48.96|46.56|48.96|46.56|49.06|46.66|48.96|46.56|0
1652787390000|2022-05-17 11:36:30|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1652787400000|2022-05-17 11:36:40|48.86|46.46|48.81|46.41|48.86|46.46|48.81|46.41|0
1652787410000|2022-05-17 11:36:50|48.86|46.46|48.91|46.51|48.91|46.51|48.86|46.46|0
1652787420000|2022-05-17 11:37:00|48.86|46.46|48.81|46.41|48.86|46.46|48.78|46.38|0
1652787430000|2022-05-17 11:37:10|48.78|46.38|48.81|46.41|48.81|46.41|48.78|46.38|0
1652787440000|2022-05-17 11:37:20|48.76|46.36|48.91|46.51|48.91|46.51|48.76|46.36|0
1652787450000|2022-05-17 11:37:30|48.93|46.53|48.91|46.51|48.93|46.53|48.88|46.48|0
1652787460000|2022-05-17 11:37:40|48.86|46.46|48.95|46.55|48.95|46.55|48.86|46.46|0
1652787470000|2022-05-17 11:37:50|48.91|46.51|48.83|46.43|48.91|46.51|48.81|46.41|0
1652787480000|2022-05-17 11:38:00|48.76|46.36|48.81|46.41|48.86|46.46|48.76|46.36|0
1652787490000|2022-05-17 11:38:10|48.86|46.46|48.83|46.43|48.86|46.46|48.83|46.43|0
1652787500000|2022-05-17 11:38:20|48.86|46.46|48.76|46.36|48.9|46.5|48.76|46.36|0
1652787510000|2022-05-17 11:38:30|48.81|46.41|48.86|46.46|48.86|46.46|48.81|46.41|0
1652787520000|2022-05-17 11:38:40|48.88|46.48|48.88|46.48|48.88|46.48|48.85|46.45|0
1652787530000|2022-05-17 11:38:50|48.9|46.5|48.81|46.41|48.9|46.5|48.81|46.41|0
1652787540000|2022-05-17 11:39:00|48.78|46.38|48.81|46.41|48.81|46.41|48.78|46.38|0
1652787550000|2022-05-17 11:39:10|48.83|46.43|48.9|46.5|48.9|46.5|48.83|46.43|0
1652787560000|2022-05-17 11:39:20|48.95|46.55|48.95|46.55|48.95|46.55|48.95|46.55|0
1652787570000|2022-05-17 11:39:30|48.98|46.58|49.05|46.65|49.05|46.65|48.98|46.58|0
1652787580000|2022-05-17 11:39:40|49|46.6|48.95|46.55|49|46.6|48.95|46.55|0
1652787590000|2022-05-17 11:39:50|48.93|46.53|48.95|46.55|48.95|46.55|48.93|46.53|0
1652787600000|2022-05-17 11:40:00|48.9|46.5|48.83|46.43|48.9|46.5|48.8|46.4|0
1652787610000|2022-05-17 11:40:10|48.85|46.45|48.71|46.31|48.85|46.45|48.71|46.31|0
1652787620000|2022-05-17 11:40:20|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1652787630000|2022-05-17 11:40:30|48.75|46.35|48.66|46.26|48.75|46.35|48.66|46.26|0
1652787640000|2022-05-17 11:40:40|48.61|46.21|48.66|46.26|48.66|46.26|48.61|46.21|0
1652787650000|2022-05-17 11:40:50|48.63|46.23|48.61|46.21|48.66|46.26|48.61|46.21|0
1652787660000|2022-05-17 11:41:00|48.56|46.16|48.7|46.3|48.7|46.3|48.53|46.13|0
1652787670000|2022-05-17 11:41:10|48.75|46.35|48.46|46.06|48.75|46.35|48.46|46.06|0
1652787680000|2022-05-17 11:41:20|48.41|46.01|48.31|45.91|48.41|46.01|48.31|45.91|0
1652787690000|2022-05-17 11:41:30|48.16|45.76|48.23|45.83|48.23|45.83|48.16|45.76|0
1652787700000|2022-05-17 11:41:40|48.26|45.86|48.26|45.86|48.26|45.86|48.18|45.78|0
1652787710000|2022-05-17 11:41:50|48.31|45.91|48.16|45.76|48.31|45.91|48.16|45.76|0
1652787720000|2022-05-17 11:42:00|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1652787730000|2022-05-17 11:42:10|48.26|45.86|48.33|45.93|48.33|45.93|48.26|45.86|0
1652787740000|2022-05-17 11:42:20|48.36|45.96|48.26|45.86|48.36|45.96|48.26|45.86|0
1652787750000|2022-05-17 11:42:30|48.31|45.91|48.26|45.86|48.31|45.91|48.26|45.86|0
1652787760000|2022-05-17 11:42:40|48.23|45.83|48.23|45.83|48.26|45.86|48.23|45.83|0
1652787770000|2022-05-17 11:42:50|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1652787800000|2022-05-17 11:43:20|48.26|45.86|48.23|45.83|48.26|45.86|48.21|45.81|0
1652787810000|2022-05-17 11:43:30|48.26|45.86|48.36|45.96|48.36|45.96|48.26|45.86|0
1652787820000|2022-05-17 11:43:40|48.33|45.93|48.31|45.91|48.36|45.96|48.31|45.91|0
1652787830000|2022-05-17 11:43:50|48.26|45.86|48.21|45.81|48.26|45.86|48.21|45.81|0
1652787840000|2022-05-17 11:44:00|48.26|45.86|48.21|45.81|48.26|45.86|48.21|45.81|0
1652787870000|2022-05-17 11:44:30|48.16|45.76|48.21|45.81|48.23|45.83|48.16|45.76|0
1652787890000|2022-05-17 11:44:50|48.26|45.86|48.36|45.96|48.36|45.96|48.26|45.86|0
1652787900000|2022-05-17 11:45:00|48.31|45.91|48.36|45.96|48.36|45.96|48.31|45.91|0
1652787910000|2022-05-17 11:45:10|48.41|46.01|48.46|46.06|48.46|46.06|48.41|46.01|0
1652787920000|2022-05-17 11:45:20|48.5|46.1|48.5|46.1|48.55|46.15|48.5|46.1|0
1652787930000|2022-05-17 11:45:30|48.46|46.06|48.41|46.01|48.46|46.06|48.41|46.01|0
1652787940000|2022-05-17 11:45:40|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1652787950000|2022-05-17 11:45:50|48.26|45.86|48.26|45.86|48.31|45.91|48.26|45.86|0
1652787960000|2022-05-17 11:46:00|48.31|45.91|48.28|45.88|48.31|45.91|48.26|45.86|0
1652787970000|2022-05-17 11:46:10|48.31|45.91|48.31|45.91|48.31|45.91|48.28|45.88|0
1652787980000|2022-05-17 11:46:20|48.36|45.96|48.41|46.01|48.41|46.01|48.36|45.96|0
1652787990000|2022-05-17 11:46:30|48.36|45.96|48.36|45.96|48.36|45.96|48.31|45.91|0
1652788000000|2022-05-17 11:46:40|48.45|46.05|48.5|46.1|48.5|46.1|48.41|46.01|0
1652788010000|2022-05-17 11:46:50|48.45|46.05|48.5|46.1|48.5|46.1|48.45|46.05|0
1652788020000|2022-05-17 11:47:00|48.45|46.05|48.45|46.05|48.45|46.05|48.45|46.05|0
1652788030000|2022-05-17 11:47:10|48.41|46.01|48.41|46.01|48.41|46.01|48.36|45.96|0
1652788040000|2022-05-17 11:47:20|48.36|45.96|48.38|45.98|48.38|45.98|48.36|45.96|0
1652788050000|2022-05-17 11:47:30|48.41|46.01|48.41|46.01|48.41|46.01|48.41|46.01|0
1652788060000|2022-05-17 11:47:40|48.45|46.05|48.45|46.05|48.48|46.08|48.45|46.05|0
1652788070000|2022-05-17 11:47:50|48.48|46.08|48.45|46.05|48.48|46.08|48.45|46.05|0
1652788080000|2022-05-17 11:48:00|48.48|46.08|48.48|46.08|48.48|46.08|48.45|46.05|0
1652788090000|2022-05-17 11:48:10|48.45|46.05|48.45|46.05|48.5|46.1|48.45|46.05|0
1652788100000|2022-05-17 11:48:20|48.5|46.1|48.55|46.15|48.55|46.15|48.5|46.1|0
1652788110000|2022-05-17 11:48:30|48.5|46.1|48.45|46.05|48.53|46.13|48.45|46.05|0
1652788120000|2022-05-17 11:48:40|48.4|46|48.36|45.96|48.4|46|48.36|45.96|0
1652788140000|2022-05-17 11:49:00|48.38|45.98|48.38|45.98|48.38|45.98|48.38|45.98|0
1652788150000|2022-05-17 11:49:10|48.36|45.96|48.31|45.91|48.36|45.96|48.31|45.91|0
1652788160000|2022-05-17 11:49:20|48.26|45.86|48.31|45.91|48.31|45.91|48.26|45.86|0
1652788170000|2022-05-17 11:49:30|48.36|45.96|48.4|46|48.45|46.05|48.36|45.96|0
1652788180000|2022-05-17 11:49:40|48.43|46.03|48.45|46.05|48.45|46.05|48.43|46.03|0
1652788190000|2022-05-17 11:49:50|48.48|46.08|48.48|46.08|48.48|46.08|48.48|46.08|0
1652788200000|2022-05-17 11:50:00|48.5|46.1|48.45|46.05|48.5|46.1|48.45|46.05|0
1652788220000|2022-05-17 11:50:20|48.4|46|48.35|45.95|48.4|46|48.35|45.95|0
1652788230000|2022-05-17 11:50:30|48.38|45.98|48.35|45.95|48.38|45.98|48.35|45.95|0
1652788240000|2022-05-17 11:50:40|48.31|45.91|48.35|45.95|48.35|45.95|48.31|45.91|0
1652788250000|2022-05-17 11:50:50|48.38|45.98|48.31|45.91|48.38|45.98|48.31|45.91|0
1652788260000|2022-05-17 11:51:00|48.35|45.95|48.31|45.91|48.35|45.95|48.31|45.91|0
1652788270000|2022-05-17 11:51:10|48.35|45.95|48.38|45.98|48.38|45.98|48.35|45.95|0
1652788280000|2022-05-17 11:51:20|48.35|45.95|48.45|46.05|48.45|46.05|48.35|45.95|0
1652788290000|2022-05-17 11:51:30|48.5|46.1|48.48|46.08|48.5|46.1|48.48|46.08|0
1652788300000|2022-05-17 11:51:40|48.45|46.05|48.3|45.9|48.45|46.05|48.3|45.9|0
1652788310000|2022-05-17 11:51:50|48.35|45.95|48.38|45.98|48.4|46|48.35|45.95|0
1652788320000|2022-05-17 11:52:00|48.4|46|48.4|46|48.4|46|48.38|45.98|0
1652788330000|2022-05-17 11:52:10|48.45|46.05|48.35|45.95|48.45|46.05|48.35|45.95|0
1652788340000|2022-05-17 11:52:20|48.33|45.93|48.33|45.93|48.33|45.93|48.3|45.9|0
1652788350000|2022-05-17 11:52:30|48.35|45.95|48.33|45.93|48.35|45.95|48.33|45.93|0
1652788360000|2022-05-17 11:52:40|48.28|45.88|48.26|45.86|48.28|45.88|48.26|45.86|0
1652788370000|2022-05-17 11:52:50|48.33|45.93|48.3|45.9|48.33|45.93|48.3|45.9|0
1652788380000|2022-05-17 11:53:00|48.35|45.95|48.35|45.95|48.35|45.95|48.35|45.95|0
1652788390000|2022-05-17 11:53:10|48.3|45.9|48.21|45.81|48.3|45.9|48.21|45.81|0
1652788400000|2022-05-17 11:53:20|48.16|45.76|48.21|45.81|48.25|45.85|48.16|45.76|0
1652788420000|2022-05-17 11:53:40|48.25|45.85|48.25|45.85|48.25|45.85|48.25|45.85|0
1652788430000|2022-05-17 11:53:50|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1652788440000|2022-05-17 11:54:00|48.18|45.78|48.18|45.78|48.18|45.78|48.18|45.78|0
1652788450000|2022-05-17 11:54:10|48.16|45.76|48.18|45.78|48.18|45.78|48.16|45.76|0
1652788460000|2022-05-17 11:54:20|48.16|45.76|48.18|45.78|48.18|45.78|48.16|45.76|0
1652788470000|2022-05-17 11:54:30|48.16|45.76|48.21|45.81|48.21|45.81|48.11|45.71|0
1652788480000|2022-05-17 11:54:40|48.16|45.76|48.13|45.73|48.16|45.76|48.11|45.71|0
1652788490000|2022-05-17 11:54:50|48.11|45.71|48.16|45.76|48.16|45.76|48.08|45.68|0
1652788500000|2022-05-17 11:55:00|48.25|45.85|48.11|45.71|48.28|45.88|48.11|45.71|0
1652788510000|2022-05-17 11:55:10|48.16|45.76|48.2|45.8|48.2|45.8|48.16|45.76|0
1652788520000|2022-05-17 11:55:20|48.25|45.85|48.25|45.85|48.25|45.85|48.25|45.85|0
1652788530000|2022-05-17 11:55:30|48.3|45.9|48.3|45.9|48.35|45.95|48.3|45.9|0
1652788540000|2022-05-17 11:55:40|48.25|45.85|48.25|45.85|48.25|45.85|48.25|45.85|0
1652788550000|2022-05-17 11:55:50|48.23|45.83|48.23|45.83|48.23|45.83|48.23|45.83|0
1652788560000|2022-05-17 11:56:00|48.25|45.85|48.3|45.9|48.3|45.9|48.25|45.85|0
1652788570000|2022-05-17 11:56:10|48.35|45.95|48.35|45.95|48.35|45.95|48.35|45.95|0
1652788580000|2022-05-17 11:56:20|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1652788590000|2022-05-17 11:56:30|48.35|45.95|48.38|45.98|48.38|45.98|48.35|45.95|0
1652788600000|2022-05-17 11:56:40|48.35|45.95|48.4|46|48.4|46|48.35|45.95|0
1652788610000|2022-05-17 11:56:50|48.38|45.98|48.3|45.9|48.38|45.98|48.3|45.9|0
1652788620000|2022-05-17 11:57:00|48.28|45.88|48.35|45.95|48.35|45.95|48.25|45.85|0
1652788640000|2022-05-17 11:57:20|48.33|45.93|48.3|45.9|48.33|45.93|48.3|45.9|0
1652788650000|2022-05-17 11:57:30|48.28|45.88|48.28|45.88|48.28|45.88|48.28|45.88|0
1652788660000|2022-05-17 11:57:40|48.25|45.85|48.18|45.78|48.25|45.85|48.18|45.78|0
1652788670000|2022-05-17 11:57:50|48.2|45.8|48.25|45.85|48.25|45.85|48.2|45.8|0
1652788680000|2022-05-17 11:58:00|48.2|45.8|48.2|45.8|48.25|45.85|48.2|45.8|0
1652788690000|2022-05-17 11:58:10|48.15|45.75|48.15|45.75|48.15|45.75|48.15|45.75|0
1652788700000|2022-05-17 11:58:20|48.2|45.8|48.11|45.71|48.2|45.8|48.11|45.71|0
1652788710000|2022-05-17 11:58:30|48.2|45.8|48.2|45.8|48.2|45.8|48.2|45.8|0
1652788720000|2022-05-17 11:58:40|48.15|45.75|48.08|45.68|48.15|45.75|48.08|45.68|0
1652788730000|2022-05-17 11:58:50|48.11|45.71|48.11|45.71|48.11|45.71|48.08|45.68|0
1652788740000|2022-05-17 11:59:00|48.06|45.66|47.88|45.48|48.06|45.66|47.88|45.48|0
1652788750000|2022-05-17 11:59:10|47.91|45.51|47.81|45.41|47.91|45.51|47.81|45.41|0
1652788760000|2022-05-17 11:59:20|47.83|45.43|47.83|45.43|47.83|45.43|47.83|45.43|0
1652788770000|2022-05-17 11:59:30|47.76|45.36|47.76|45.36|47.76|45.36|47.76|45.36|0
1652788780000|2022-05-17 11:59:40|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1652788790000|2022-05-17 11:59:50|47.71|45.31|47.81|45.41|47.81|45.41|47.71|45.31|0
1652788800000|2022-05-17 12:00:00|47.76|45.36|47.76|45.36|47.76|45.36|47.74|45.34|0
1652788810000|2022-05-17 12:00:10|47.81|45.41|47.81|45.41|47.81|45.41|47.74|45.34|0
1652788820000|2022-05-17 12:00:20|47.76|45.36|47.71|45.31|47.76|45.36|47.71|45.31|0
1652788830000|2022-05-17 12:00:30|47.66|45.26|47.71|45.31|47.71|45.31|47.64|45.24|0
1652788840000|2022-05-17 12:00:40|47.69|45.29|47.76|45.36|47.76|45.36|47.69|45.29|0
1652788850000|2022-05-17 12:00:50|47.71|45.31|47.66|45.26|47.71|45.31|47.66|45.26|0
1652788860000|2022-05-17 12:01:00|47.71|45.31|47.71|45.31|47.76|45.36|47.71|45.31|0
1652788870000|2022-05-17 12:01:10|47.76|45.36|47.76|45.36|47.76|45.36|47.76|45.36|0
1652788880000|2022-05-17 12:01:20|47.71|45.31|47.76|45.36|47.76|45.36|47.71|45.31|0
1652788890000|2022-05-17 12:01:30|47.66|45.26|47.61|45.21|47.66|45.26|47.61|45.21|0
1652788900000|2022-05-17 12:01:40|47.66|45.26|47.69|45.29|47.69|45.29|47.66|45.26|0
1652788910000|2022-05-17 12:01:50|47.71|45.31|47.61|45.21|47.71|45.31|47.61|45.21|0
1652788920000|2022-05-17 12:02:00|47.66|45.26|47.71|45.31|47.71|45.31|47.61|45.21|0
1652788930000|2022-05-17 12:02:10|47.56|45.16|47.61|45.21|47.61|45.21|47.56|45.16|0
1652788940000|2022-05-17 12:02:20|47.66|45.26|47.66|45.26|47.66|45.26|47.61|45.21|0
1652788950000|2022-05-17 12:02:30|47.61|45.21|47.56|45.16|47.61|45.21|47.56|45.16|0
1652788960000|2022-05-17 12:02:40|47.61|45.21|47.64|45.24|47.64|45.24|47.61|45.21|0
1652788970000|2022-05-17 12:02:50|47.66|45.26|48.05|45.65|48.05|45.65|47.66|45.26|0
1652788980000|2022-05-17 12:03:00|48.25|45.85|48.15|45.75|48.3|45.9|48.15|45.75|0
1652788990000|2022-05-17 12:03:10|48.01|45.61|48.1|45.7|48.1|45.7|47.96|45.56|0
1652789000000|2022-05-17 12:03:20|48.15|45.75|48.1|45.7|48.18|45.78|48.1|45.7|0
1652789010000|2022-05-17 12:03:30|48.2|45.8|48.25|45.85|48.25|45.85|48.2|45.8|0
1652789020000|2022-05-17 12:03:40|48.1|45.7|48.15|45.75|48.15|45.75|48.1|45.7|0
1652789030000|2022-05-17 12:03:50|48.2|45.8|48.23|45.83|48.25|45.85|48.2|45.8|0
1652789040000|2022-05-17 12:04:00|48.25|45.85|48.1|45.7|48.25|45.85|48.1|45.7|0
1652789050000|2022-05-17 12:04:10|48.13|45.73|48.2|45.8|48.2|45.8|48.13|45.73|0
1652789060000|2022-05-17 12:04:20|48.23|45.83|48.25|45.85|48.25|45.85|48.23|45.83|0
1652789070000|2022-05-17 12:04:30|48.2|45.8|48.2|45.8|48.25|45.85|48.2|45.8|0
1652789080000|2022-05-17 12:04:40|48.18|45.78|48.2|45.8|48.2|45.8|48.15|45.75|0
1652789090000|2022-05-17 12:04:50|48.15|45.75|48.15|45.75|48.2|45.8|48.15|45.75|0
1652789100000|2022-05-17 12:05:00|48.2|45.8|48.2|45.8|48.23|45.83|48.2|45.8|0
1652789110000|2022-05-17 12:05:10|48.15|45.75|48.05|45.65|48.2|45.8|48.05|45.65|0
1652789120000|2022-05-17 12:05:20|48.1|45.7|48.15|45.75|48.15|45.75|48.1|45.7|0
1652789130000|2022-05-17 12:05:30|48.1|45.7|48.1|45.7|48.1|45.7|48.1|45.7|0
1652789140000|2022-05-17 12:05:40|48.05|45.65|48.1|45.7|48.1|45.7|48.05|45.65|0
1652789150000|2022-05-17 12:05:50|48.15|45.75|48.2|45.8|48.2|45.8|48.15|45.75|0
1652789160000|2022-05-17 12:06:00|48.1|45.7|48.05|45.65|48.1|45.7|48.05|45.65|0
1652789170000|2022-05-17 12:06:10|48.1|45.7|48.05|45.65|48.1|45.7|48.05|45.65|0
1652789180000|2022-05-17 12:06:20|48|45.6|48|45.6|48|45.6|48|45.6|0
1652789190000|2022-05-17 12:06:30|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1652789200000|2022-05-17 12:06:40|48.05|45.65|48.1|45.7|48.1|45.7|48.05|45.65|0
1652789210000|2022-05-17 12:06:50|48.15|45.75|48.15|45.75|48.15|45.75|48.15|45.75|0
1652789220000|2022-05-17 12:07:00|48.2|45.8|48.25|45.85|48.25|45.85|48.2|45.8|0
1652789230000|2022-05-17 12:07:10|48.2|45.8|48.2|45.8|48.25|45.85|48.2|45.8|0
1652789240000|2022-05-17 12:07:20|48.25|45.85|48.3|45.9|48.3|45.9|48.25|45.85|0
1652789250000|2022-05-17 12:07:30|48.32|45.92|48.3|45.9|48.32|45.92|48.3|45.9|0
1652789260000|2022-05-17 12:07:40|48.4|46|48.4|46|48.45|46.05|48.4|46|0
1652789270000|2022-05-17 12:07:50|48.45|46.05|48.5|46.1|48.5|46.1|48.45|46.05|0
1652789280000|2022-05-17 12:08:00|48.55|46.15|48.5|46.1|48.55|46.15|48.5|46.1|0
1652789290000|2022-05-17 12:08:10|48.45|46.05|48.5|46.1|48.55|46.15|48.45|46.05|0
1652789300000|2022-05-17 12:08:20|48.55|46.15|48.45|46.05|48.55|46.15|48.45|46.05|0
1652789310000|2022-05-17 12:08:30|48.4|46|48.3|45.9|48.4|46|48.3|45.9|0
1652789320000|2022-05-17 12:08:40|48.25|45.85|48.3|45.9|48.3|45.9|48.25|45.85|0
1652789330000|2022-05-17 12:08:50|48.25|45.85|48.2|45.8|48.3|45.9|48.2|45.8|0
1652789340000|2022-05-17 12:09:00|48.25|45.85|48.3|45.9|48.3|45.9|48.25|45.85|0
1652789350000|2022-05-17 12:09:10|48.25|45.85|48.17|45.77|48.25|45.85|48.17|45.77|0
1652789360000|2022-05-17 12:09:20|48.2|45.8|48.08|45.68|48.2|45.8|48.08|45.68|0
1652789370000|2022-05-17 12:09:30|48|45.6|47.9|45.5|48|45.6|47.9|45.5|0
1652789380000|2022-05-17 12:09:40|47.86|45.46|47.76|45.36|47.86|45.46|47.76|45.36|0
1652789390000|2022-05-17 12:09:50|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1652789400000|2022-05-17 12:10:00|47.83|45.43|47.73|45.33|47.83|45.43|47.73|45.33|0
1652789410000|2022-05-17 12:10:10|47.66|45.26|47.66|45.26|47.71|45.31|47.66|45.26|0
1652789420000|2022-05-17 12:10:20|47.68|45.28|47.71|45.31|47.71|45.31|47.68|45.28|0
1652789430000|2022-05-17 12:10:30|47.61|45.21|47.56|45.16|47.71|45.31|47.56|45.16|0
1652789440000|2022-05-17 12:10:40|47.51|45.11|47.51|45.11|47.61|45.21|47.51|45.11|0
1652789450000|2022-05-17 12:10:50|47.49|45.09|47.46|45.06|47.49|45.09|47.46|45.06|0
1652789460000|2022-05-17 12:11:00|47.49|45.09|47.59|45.19|47.59|45.19|47.49|45.09|0
1652789470000|2022-05-17 12:11:10|47.63|45.23|47.61|45.21|47.63|45.23|47.56|45.16|0
1652789480000|2022-05-17 12:11:20|47.56|45.16|47.61|45.21|47.61|45.21|47.56|45.16|0
1652789490000|2022-05-17 12:11:30|47.56|45.16|47.61|45.21|47.61|45.21|47.56|45.16|0
1652789500000|2022-05-17 12:11:40|47.66|45.26|47.66|45.26|47.66|45.26|47.61|45.21|0
1652789510000|2022-05-17 12:11:50|47.68|45.28|47.68|45.28|47.71|45.31|47.66|45.26|0
1652789520000|2022-05-17 12:12:00|47.61|45.21|47.61|45.21|47.66|45.26|47.61|45.21|0
1652789530000|2022-05-17 12:12:10|47.63|45.23|47.61|45.21|47.63|45.23|47.61|45.21|0
1652789540000|2022-05-17 12:12:20|47.66|45.26|47.66|45.26|47.66|45.26|47.61|45.21|0
1652789550000|2022-05-17 12:12:30|47.73|45.33|47.76|45.36|47.76|45.36|47.73|45.33|0
1652789560000|2022-05-17 12:12:40|47.81|45.41|47.66|45.26|47.81|45.41|47.66|45.26|0
1652789570000|2022-05-17 12:12:50|47.71|45.31|47.66|45.26|47.71|45.31|47.66|45.26|0
1652789580000|2022-05-17 12:13:00|47.68|45.28|47.66|45.26|47.68|45.28|47.61|45.21|0
1652789590000|2022-05-17 12:13:10|47.63|45.23|47.76|45.36|47.76|45.36|47.63|45.23|0
1652789600000|2022-05-17 12:13:20|47.73|45.33|47.66|45.26|47.73|45.33|47.66|45.26|0
1652789610000|2022-05-17 12:13:30|47.68|45.28|47.71|45.31|47.73|45.33|47.68|45.28|0
1652789620000|2022-05-17 12:13:40|47.63|45.23|47.56|45.16|47.66|45.26|47.56|45.16|0
1652789630000|2022-05-17 12:13:50|47.54|45.14|47.51|45.11|47.54|45.14|47.51|45.11|0
1652789640000|2022-05-17 12:14:00|47.56|45.16|47.61|45.21|47.61|45.21|47.56|45.16|0
1652789650000|2022-05-17 12:14:10|47.56|45.16|47.56|45.16|47.56|45.16|47.51|45.11|0
1652789660000|2022-05-17 12:14:20|47.51|45.11|47.56|45.16|47.56|45.16|47.51|45.11|0
1652789670000|2022-05-17 12:14:30|47.54|45.14|47.51|45.11|47.54|45.14|47.51|45.11|0
1652789680000|2022-05-17 12:14:40|47.46|45.06|47.41|45.01|47.46|45.06|47.37|44.97|0
1652789690000|2022-05-17 12:14:50|47.37|44.97|47.41|45.01|47.41|45.01|47.37|44.97|0
1652789700000|2022-05-17 12:15:00|47.44|45.04|47.37|44.97|47.44|45.04|47.37|44.97|0
1652789710000|2022-05-17 12:15:10|47.32|44.92|47.41|45.01|47.41|45.01|47.32|44.92|0
1652789720000|2022-05-17 12:15:20|47.37|44.97|47.44|45.04|47.44|45.04|47.37|44.97|0
1652789730000|2022-05-17 12:15:30|47.41|45.01|47.37|44.97|47.41|45.01|47.37|44.97|0
1652789740000|2022-05-17 12:15:40|47.39|44.99|47.41|45.01|47.41|45.01|47.39|44.99|0
1652789750000|2022-05-17 12:15:50|47.37|44.97|47.41|45.01|47.41|45.01|47.37|44.97|0
1652789760000|2022-05-17 12:16:00|47.46|45.06|47.51|45.11|47.51|45.11|47.46|45.06|0
1652789770000|2022-05-17 12:16:10|47.46|45.06|47.44|45.04|47.46|45.06|47.44|45.04|0
1652789780000|2022-05-17 12:16:20|47.46|45.06|47.32|44.92|47.46|45.06|47.32|44.92|0
1652789790000|2022-05-17 12:16:30|47.37|44.97|47.41|45.01|47.41|45.01|47.37|44.97|0
1652789800000|2022-05-17 12:16:40|47.44|45.04|47.61|45.21|47.61|45.21|47.44|45.04|0
1652789810000|2022-05-17 12:16:50|47.51|45.11|47.41|45.01|47.51|45.11|47.41|45.01|0
1652789820000|2022-05-17 12:17:00|47.46|45.06|47.49|45.09|47.51|45.11|47.46|45.06|0
1652789830000|2022-05-17 12:17:10|47.46|45.06|47.51|45.11|47.51|45.11|47.46|45.06|0
1652789840000|2022-05-17 12:17:20|47.46|45.06|47.51|45.11|47.56|45.16|47.46|45.06|0
1652789850000|2022-05-17 12:17:30|47.56|45.16|47.71|45.31|47.71|45.31|47.56|45.16|0
1652789860000|2022-05-17 12:17:40|47.66|45.26|47.66|45.26|47.66|45.26|47.61|45.21|0
1652789870000|2022-05-17 12:17:50|47.63|45.23|47.61|45.21|47.63|45.23|47.61|45.21|0
1652789880000|2022-05-17 12:18:00|47.66|45.26|47.66|45.26|47.66|45.26|47.61|45.21|0
1652789890000|2022-05-17 12:18:10|47.71|45.31|47.73|45.33|47.73|45.33|47.71|45.31|0
1652789900000|2022-05-17 12:18:20|47.71|45.31|47.71|45.31|47.75|45.35|47.71|45.31|0
1652789910000|2022-05-17 12:18:30|47.61|45.21|47.61|45.21|47.61|45.21|47.58|45.18|0
1652789920000|2022-05-17 12:18:40|47.51|45.11|47.56|45.16|47.56|45.16|47.51|45.11|0
1652789930000|2022-05-17 12:18:50|47.61|45.21|47.61|45.21|47.61|45.21|47.61|45.21|0
1652789940000|2022-05-17 12:19:00|47.56|45.16|47.66|45.26|47.66|45.26|47.56|45.16|0
1652789950000|2022-05-17 12:19:10|47.71|45.31|47.71|45.31|47.75|45.35|47.71|45.31|0
1652789960000|2022-05-17 12:19:20|47.66|45.26|47.66|45.26|47.66|45.26|47.66|45.26|0
1652789970000|2022-05-17 12:19:30|47.75|45.35|47.68|45.28|47.75|45.35|47.66|45.26|0
1652789980000|2022-05-17 12:19:40|47.66|45.26|47.01|44.61|47.66|45.26|47.01|44.61|0
1652789990000|2022-05-17 12:19:50|47.03|44.63|47.01|44.61|47.03|44.63|47.01|44.61|0
1652790000000|2022-05-17 12:20:00|47.06|44.66|46.96|44.56|47.06|44.66|46.96|44.56|0
1652790010000|2022-05-17 12:20:10|46.91|44.51|46.86|44.46|46.91|44.51|46.86|44.46|0
1652790020000|2022-05-17 12:20:20|46.81|44.41|46.86|44.46|46.86|44.46|46.81|44.41|0
1652790030000|2022-05-17 12:20:30|46.81|44.41|46.77|44.37|46.81|44.41|46.77|44.37|0
1652790040000|2022-05-17 12:20:40|46.72|44.32|46.72|44.32|46.72|44.32|46.67|44.27|0
1652790050000|2022-05-17 12:20:50|46.67|44.27|46.72|44.32|46.72|44.32|46.67|44.27|0
1652790060000|2022-05-17 12:21:00|46.77|44.37|46.77|44.37|46.81|44.41|46.72|44.32|0
1652790070000|2022-05-17 12:21:10|46.81|44.41|46.91|44.51|46.91|44.51|46.81|44.41|0
1652790080000|2022-05-17 12:21:20|46.96|44.56|46.96|44.56|47.01|44.61|46.96|44.56|0
1652790090000|2022-05-17 12:21:30|47.01|44.61|46.81|44.41|47.01|44.61|46.81|44.41|0
1652790100000|2022-05-17 12:21:40|46.77|44.37|46.77|44.37|46.81|44.41|46.77|44.37|0
1652790110000|2022-05-17 12:21:50|46.81|44.41|46.81|44.41|46.81|44.41|46.77|44.37|0
1652790120000|2022-05-17 12:22:00|46.77|44.37|46.81|44.41|46.81|44.41|46.77|44.37|0
1652790130000|2022-05-17 12:22:10|46.77|44.37|46.77|44.37|46.77|44.37|46.77|44.37|0
1652790140000|2022-05-17 12:22:20|46.67|44.27|46.67|44.27|46.67|44.27|46.62|44.22|0
1652790150000|2022-05-17 12:22:30|46.77|44.37|46.86|44.46|46.86|44.46|46.77|44.37|0
1652790160000|2022-05-17 12:22:40|46.81|44.41|46.86|44.46|46.86|44.46|46.77|44.37|0
1652790170000|2022-05-17 12:22:50|46.81|44.41|46.81|44.41|46.86|44.46|46.81|44.41|0
1652790180000|2022-05-17 12:23:00|46.86|44.46|46.86|44.46|46.86|44.46|46.86|44.46|0
1652790190000|2022-05-17 12:23:10|46.91|44.51|46.91|44.51|46.91|44.51|46.91|44.51|0
1652790200000|2022-05-17 12:23:20|46.86|44.46|46.77|44.37|46.86|44.46|46.77|44.37|0
1652790210000|2022-05-17 12:23:30|46.81|44.41|46.81|44.41|46.81|44.41|46.81|44.41|0
1652790220000|2022-05-17 12:23:40|46.79|44.39|46.86|44.46|46.86|44.46|46.79|44.39|0
1652790230000|2022-05-17 12:23:50|46.91|44.51|46.81|44.41|46.91|44.51|46.81|44.41|0
1652790240000|2022-05-17 12:24:00|46.86|44.46|46.96|44.56|46.96|44.56|46.86|44.46|0
1652790250000|2022-05-17 12:24:10|47.06|44.66|47.1|44.7|47.1|44.7|47.06|44.66|0
1652790260000|2022-05-17 12:24:20|47.15|44.75|47.03|44.63|47.15|44.75|47.01|44.61|0
1652790270000|2022-05-17 12:24:30|47.01|44.61|46.91|44.51|47.06|44.66|46.91|44.51|0
1652790280000|2022-05-17 12:24:40|46.96|44.56|46.96|44.56|46.96|44.56|46.91|44.51|0
1652790290000|2022-05-17 12:24:50|46.91|44.51|46.96|44.56|46.96|44.56|46.86|44.46|0
1652790300000|2022-05-17 12:25:00|47.03|44.63|46.91|44.51|47.03|44.63|46.91|44.51|0
1652790310000|2022-05-17 12:25:10|46.86|44.46|47.08|44.68|47.08|44.68|46.86|44.46|0
1652790320000|2022-05-17 12:25:20|47.01|44.61|47.01|44.61|47.01|44.61|46.96|44.56|0
1652790330000|2022-05-17 12:25:30|46.96|44.56|47.01|44.61|47.01|44.61|46.96|44.56|0
1652790340000|2022-05-17 12:25:40|46.96|44.56|46.96|44.56|46.96|44.56|46.96|44.56|0
1652790350000|2022-05-17 12:25:50|47.01|44.61|46.96|44.56|47.01|44.61|46.96|44.56|0
1652790360000|2022-05-17 12:26:00|47.01|44.61|46.96|44.56|47.01|44.61|46.96|44.56|0
1652790370000|2022-05-17 12:26:10|47.01|44.61|47.01|44.61|47.05|44.65|47.01|44.61|0
1652790380000|2022-05-17 12:26:20|46.96|44.56|46.86|44.46|46.96|44.56|46.86|44.46|0
1652790390000|2022-05-17 12:26:30|46.81|44.41|46.86|44.46|46.86|44.46|46.81|44.41|0
1652790400000|2022-05-17 12:26:40|46.81|44.41|46.81|44.41|46.81|44.41|46.81|44.41|0
1652790410000|2022-05-17 12:26:50|46.76|44.36|46.81|44.41|46.81|44.41|46.76|44.36|0
1652790420000|2022-05-17 12:27:00|46.86|44.46|46.96|44.56|46.96|44.56|46.86|44.46|0
1652790430000|2022-05-17 12:27:10|46.91|44.51|46.79|44.39|46.91|44.51|46.76|44.36|0
1652790440000|2022-05-17 12:27:20|46.81|44.41|46.76|44.36|46.81|44.41|46.76|44.36|0
1652790450000|2022-05-17 12:27:30|46.67|44.27|46.67|44.27|46.72|44.32|46.67|44.27|0
1652790460000|2022-05-17 12:27:40|46.69|44.29|46.67|44.27|46.69|44.29|46.67|44.27|0
1652790470000|2022-05-17 12:27:50|46.62|44.22|46.62|44.22|46.62|44.22|46.57|44.17|0
1652790480000|2022-05-17 12:28:00|46.57|44.17|46.28|43.88|46.57|44.17|46.28|43.88|0
1652790490000|2022-05-17 12:28:10|46.23|43.83|46.28|43.88|46.28|43.88|46.23|43.83|0
1652790500000|2022-05-17 12:28:20|46.33|43.93|46.23|43.83|46.33|43.93|46.23|43.83|0
1652790510000|2022-05-17 12:28:30|46.28|43.88|46.23|43.83|46.28|43.88|46.23|43.83|0
1652790520000|2022-05-17 12:28:40|46.26|43.86|46.26|43.86|46.26|43.86|46.26|43.86|0
1652790530000|2022-05-17 12:28:50|46.23|43.83|46.23|43.83|46.28|43.88|46.23|43.83|0
1652790540000|2022-05-17 12:29:00|46.19|43.79|46.16|43.76|46.19|43.79|46.14|43.74|0
1652790550000|2022-05-17 12:29:10|46.3|43.9|46.33|43.93|46.33|43.93|46.28|43.88|0
1652790560000|2022-05-17 12:29:20|46.3|43.9|46.33|43.93|46.33|43.93|46.28|43.88|0
1652790570000|2022-05-17 12:29:30|46.3|43.9|46.45|44.05|46.45|44.05|46.3|43.9|0
1652790580000|2022-05-17 12:29:40|46.5|44.1|46.67|44.27|46.76|44.36|46.5|44.1|0
1652790590000|2022-05-17 12:29:50|46.71|44.31|46.86|44.46|46.88|44.48|46.71|44.31|0
1652790600000|2022-05-17 12:30:00|46.81|44.41|47.3|44.9|47.44|45.04|46.81|44.41|0
1652790610000|2022-05-17 12:30:10|47.05|44.65|46.86|44.46|47.05|44.65|46.26|43.86|0
1652790620000|2022-05-17 12:30:20|46.67|44.27|46.57|44.17|46.67|44.27|46.47|44.07|0
1652790630000|2022-05-17 12:30:30|46.69|44.29|46.23|43.83|46.69|44.29|46.23|43.83|0
1652790640000|2022-05-17 12:30:40|45.83|43.43|46.28|43.88|46.3|43.9|45.83|43.43|0
1652790650000|2022-05-17 12:30:50|46.43|44.03|46.33|43.93|46.43|44.03|46.21|43.81|0
1652790660000|2022-05-17 12:31:00|46.35|43.95|46.19|43.79|46.43|44.03|46.09|43.69|0
1652790670000|2022-05-17 12:31:10|46.23|43.83|45.95|43.55|46.23|43.83|45.95|43.55|0
1652790680000|2022-05-17 12:31:20|46.04|43.64|46.02|43.62|46.06|43.66|45.95|43.55|0
1652790690000|2022-05-17 12:31:30|46.14|43.74|46.35|43.95|46.35|43.95|46.14|43.74|0
1652790700000|2022-05-17 12:31:40|46.14|43.74|45.85|43.45|46.16|43.76|45.85|43.45|0
1652790710000|2022-05-17 12:31:50|45.8|43.4|45.71|43.31|45.8|43.4|45.71|43.31|0
1652790720000|2022-05-17 12:32:00|45.66|43.26|45.66|43.26|45.66|43.26|45.57|43.17|0
1652790730000|2022-05-17 12:32:10|45.59|43.19|45.76|43.36|45.76|43.36|45.52|43.12|0
1652790740000|2022-05-17 12:32:20|45.71|43.31|46.04|43.64|46.04|43.64|45.71|43.31|0
1652790750000|2022-05-17 12:32:30|45.8|43.4|45.9|43.5|45.9|43.5|45.8|43.4|0
1652790760000|2022-05-17 12:32:40|45.85|43.45|45.99|43.59|45.99|43.59|45.85|43.45|0
1652790770000|2022-05-17 12:32:50|46.04|43.64|46.23|43.83|46.23|43.83|46.04|43.64|0
1652790780000|2022-05-17 12:33:00|46.14|43.74|46.42|44.02|46.42|44.02|46.14|43.74|0
1652790790000|2022-05-17 12:33:10|46.57|44.17|46.35|43.95|46.57|44.17|46.35|43.95|0
1652790800000|2022-05-17 12:33:20|46.42|44.02|46.52|44.12|46.59|44.19|46.42|44.02|0
1652790810000|2022-05-17 12:33:30|46.42|44.02|46.54|44.14|46.54|44.14|46.4|44|0
1652790820000|2022-05-17 12:33:40|46.47|44.07|46.66|44.26|46.66|44.26|46.47|44.07|0
1652790830000|2022-05-17 12:33:50|46.71|44.31|46.57|44.17|46.71|44.31|46.54|44.14|0
1652790840000|2022-05-17 12:34:00|46.52|44.12|46.78|44.38|46.78|44.38|46.52|44.12|0
1652790850000|2022-05-17 12:34:10|46.81|44.41|46.52|44.12|46.86|44.46|46.52|44.12|0
1652790860000|2022-05-17 12:34:20|46.62|44.22|46.64|44.24|46.66|44.26|46.62|44.22|0
1652790870000|2022-05-17 12:34:30|46.62|44.22|46.33|43.93|46.62|44.22|46.28|43.88|0
1652790880000|2022-05-17 12:34:40|46.4|44|46.57|44.17|46.57|44.17|46.4|44|0
1652790890000|2022-05-17 12:34:50|46.62|44.22|46.71|44.31|46.76|44.36|46.62|44.22|0
1652790900000|2022-05-17 12:35:00|46.66|44.26|46.47|44.07|46.66|44.26|46.47|44.07|0
1652790910000|2022-05-17 12:35:10|46.52|44.12|46.57|44.17|46.57|44.17|46.52|44.12|0
1652790920000|2022-05-17 12:35:20|46.52|44.12|46.54|44.14|46.57|44.17|46.52|44.12|0
1652790930000|2022-05-17 12:35:30|46.57|44.17|46.66|44.26|46.66|44.26|46.57|44.17|0
1652790940000|2022-05-17 12:35:40|46.57|44.17|46.64|44.24|46.64|44.24|46.57|44.17|0
1652790950000|2022-05-17 12:35:50|46.47|44.07|46.52|44.12|46.57|44.17|46.47|44.07|0
1652790960000|2022-05-17 12:36:00|46.62|44.22|46.42|44.02|46.62|44.22|46.42|44.02|0
1652790970000|2022-05-17 12:36:10|46.47|44.07|46.62|44.22|46.66|44.26|46.47|44.07|0
1652790980000|2022-05-17 12:36:20|46.66|44.26|46.74|44.34|46.76|44.36|46.66|44.26|0
1652790990000|2022-05-17 12:36:30|46.76|44.36|46.95|44.55|46.95|44.55|46.76|44.36|0
1652791000000|2022-05-17 12:36:40|46.93|44.53|46.95|44.55|46.95|44.55|46.91|44.51|0
1652791010000|2022-05-17 12:36:50|46.91|44.51|46.81|44.41|47|44.6|46.81|44.41|0
1652791020000|2022-05-17 12:37:00|46.86|44.46|46.81|44.41|46.86|44.46|46.81|44.41|0
1652791030000|2022-05-17 12:37:10|46.71|44.31|46.52|44.12|46.71|44.31|46.47|44.07|0
1652791040000|2022-05-17 12:37:20|46.57|44.17|46.71|44.31|46.71|44.31|46.57|44.17|0
1652791050000|2022-05-17 12:37:30|46.64|44.24|46.62|44.22|46.64|44.24|46.62|44.22|0
1652791060000|2022-05-17 12:37:40|46.66|44.26|46.52|44.12|46.66|44.26|46.52|44.12|0
1652791070000|2022-05-17 12:37:50|46.47|44.07|46.18|43.78|46.47|44.07|46.18|43.78|0
1652791080000|2022-05-17 12:38:00|46.23|43.83|46.47|44.07|46.47|44.07|46.23|43.83|0
1652791090000|2022-05-17 12:38:10|46.37|43.97|46.42|44.02|46.47|44.07|46.37|43.97|0
1652791100000|2022-05-17 12:38:20|46.47|44.07|46.42|44.02|46.47|44.07|46.42|44.02|0
1652791110000|2022-05-17 12:38:30|46.57|44.17|46.71|44.31|46.71|44.31|46.57|44.17|0
1652791120000|2022-05-17 12:38:40|46.76|44.36|46.76|44.36|46.76|44.36|46.71|44.31|0
1652791130000|2022-05-17 12:38:50|46.71|44.31|46.66|44.26|46.71|44.31|46.66|44.26|0
1652791140000|2022-05-17 12:39:00|46.71|44.31|46.71|44.31|46.76|44.36|46.71|44.31|0
1652791150000|2022-05-17 12:39:10|46.66|44.26|46.71|44.31|46.71|44.31|46.66|44.26|0
1652791160000|2022-05-17 12:39:20|46.66|44.26|46.59|44.19|46.66|44.26|46.59|44.19|0
1652791170000|2022-05-17 12:39:30|46.57|44.17|46.61|44.21|46.61|44.21|46.57|44.17|0
1652791180000|2022-05-17 12:39:40|46.52|44.12|46.23|43.83|46.52|44.12|46.23|43.83|0
1652791190000|2022-05-17 12:39:50|46.33|43.93|46.33|43.93|46.33|43.93|46.33|43.93|0
1652791200000|2022-05-17 12:40:00|46.42|44.02|46.37|43.97|46.42|44.02|46.37|43.97|0
1652791210000|2022-05-17 12:40:10|46.28|43.88|46.28|43.88|46.33|43.93|46.28|43.88|0
1652791220000|2022-05-17 12:40:20|46.37|43.97|46.52|44.12|46.52|44.12|46.37|43.97|0
1652791230000|2022-05-17 12:40:30|46.57|44.17|46.54|44.14|46.61|44.21|46.54|44.14|0
1652791240000|2022-05-17 12:40:40|46.52|44.12|46.37|43.97|46.61|44.21|46.37|43.97|0
1652791250000|2022-05-17 12:40:50|46.35|43.95|46.09|43.69|46.35|43.95|46.09|43.69|0
1652791260000|2022-05-17 12:41:00|46.13|43.73|45.99|43.59|46.13|43.73|45.99|43.59|0
1652791270000|2022-05-17 12:41:10|45.9|43.5|45.82|43.42|45.9|43.5|45.82|43.42|0
1652791280000|2022-05-17 12:41:20|45.85|43.45|45.99|43.59|45.99|43.59|45.85|43.45|0
1652791290000|2022-05-17 12:41:30|45.92|43.52|46.04|43.64|46.04|43.64|45.92|43.52|0
1652791300000|2022-05-17 12:41:40|45.99|43.59|46.09|43.69|46.13|43.73|45.99|43.59|0
1652791310000|2022-05-17 12:41:50|46.13|43.73|46.13|43.73|46.13|43.73|46.09|43.69|0
1652791320000|2022-05-17 12:42:00|46.18|43.78|46.28|43.88|46.28|43.88|46.18|43.78|0
1652791330000|2022-05-17 12:42:10|46.18|43.78|46.33|43.93|46.33|43.93|46.18|43.78|0
1652791340000|2022-05-17 12:42:20|46.42|44.02|46.4|44|46.42|44.02|46.3|43.9|0
1652791350000|2022-05-17 12:42:30|46.42|44.02|46.42|44.02|46.42|44.02|46.37|43.97|0
1652791360000|2022-05-17 12:42:40|46.4|44|46.47|44.07|46.52|44.12|46.4|44|0
1652791370000|2022-05-17 12:42:50|46.44|44.04|46.47|44.07|46.47|44.07|46.42|44.02|0
1652791380000|2022-05-17 12:43:00|46.42|44.02|46.47|44.07|46.47|44.07|46.4|44|0
1652791390000|2022-05-17 12:43:10|46.52|44.12|46.47|44.07|46.54|44.14|46.47|44.07|0
1652791400000|2022-05-17 12:43:20|46.42|44.02|46.37|43.97|46.42|44.02|46.37|43.97|0
1652791410000|2022-05-17 12:43:30|46.47|44.07|46.66|44.26|46.66|44.26|46.47|44.07|0
1652791420000|2022-05-17 12:43:40|46.59|44.19|46.28|43.88|46.59|44.19|46.28|43.88|0
1652791430000|2022-05-17 12:43:50|46.37|43.97|46.47|44.07|46.47|44.07|46.37|43.97|0
1652791440000|2022-05-17 12:44:00|46.4|44|46.4|44|46.47|44.07|46.4|44|0
1652791450000|2022-05-17 12:44:10|46.42|44.02|46.52|44.12|46.52|44.12|46.42|44.02|0
1652791460000|2022-05-17 12:44:20|46.59|44.19|46.56|44.16|46.61|44.21|46.56|44.16|0
1652791470000|2022-05-17 12:44:30|46.59|44.19|46.56|44.16|46.61|44.21|46.56|44.16|0
1652791480000|2022-05-17 12:44:40|46.59|44.19|46.56|44.16|46.59|44.19|46.56|44.16|0
1652791490000|2022-05-17 12:44:50|46.54|44.14|46.59|44.19|46.59|44.19|46.52|44.12|0
1652791500000|2022-05-17 12:45:00|46.56|44.16|46.85|44.45|46.85|44.45|46.56|44.16|0
1652791510000|2022-05-17 12:45:10|46.88|44.48|46.95|44.55|47|44.6|46.88|44.48|0
1652791520000|2022-05-17 12:45:20|47|44.6|47.05|44.65|47.05|44.65|47|44.6|0
1652791530000|2022-05-17 12:45:30|47.1|44.7|47.15|44.75|47.29|44.89|47.1|44.7|0
1652791540000|2022-05-17 12:45:40|47.1|44.7|47.1|44.7|47.1|44.7|47.05|44.65|0
1652791550000|2022-05-17 12:45:50|47.17|44.77|47.19|44.79|47.24|44.84|47.17|44.77|0
1652791560000|2022-05-17 12:46:00|47.29|44.89|47.44|45.04|47.44|45.04|47.29|44.89|0
1652791570000|2022-05-17 12:46:10|47.39|44.99|47.58|45.18|47.58|45.18|47.39|44.99|0
1652791580000|2022-05-17 12:46:20|47.54|45.14|47.63|45.23|47.63|45.23|47.44|45.04|0
1652791590000|2022-05-17 12:46:30|47.58|45.18|47.73|45.33|47.78|45.38|47.58|45.18|0
1652791600000|2022-05-17 12:46:40|47.68|45.28|47.54|45.14|47.68|45.28|47.54|45.14|0
1652791610000|2022-05-17 12:46:50|47.53|45.13|47.49|45.09|47.53|45.13|47.39|44.99|0
1652791620000|2022-05-17 12:47:00|47.29|44.89|47.27|44.87|47.29|44.89|47.27|44.87|0
1652791630000|2022-05-17 12:47:10|47.24|44.84|47.14|44.74|47.24|44.84|47.14|44.74|0
1652791640000|2022-05-17 12:47:20|47.12|44.72|47.1|44.7|47.12|44.72|47.02|44.62|0
1652791650000|2022-05-17 12:47:30|47.05|44.65|47.19|44.79|47.19|44.79|47.05|44.65|0
1652791660000|2022-05-17 12:47:40|47.14|44.74|47.02|44.62|47.19|44.79|47.02|44.62|0
1652791670000|2022-05-17 12:47:50|47|44.6|47.05|44.65|47.05|44.65|47|44.6|0
1652791680000|2022-05-17 12:48:00|47|44.6|47|44.6|47.05|44.65|47|44.6|0
1652791690000|2022-05-17 12:48:10|47.05|44.65|47.1|44.7|47.1|44.7|47.05|44.65|0
1652791700000|2022-05-17 12:48:20|47.19|44.79|47.24|44.84|47.29|44.89|47.19|44.79|0
1652791710000|2022-05-17 12:48:30|47.19|44.79|47.24|44.84|47.24|44.84|47.19|44.79|0
1652791720000|2022-05-17 12:48:40|47.29|44.89|47.19|44.79|47.29|44.89|47.19|44.79|0
1652791730000|2022-05-17 12:48:50|47.22|44.82|47.17|44.77|47.22|44.82|47.14|44.74|0
1652791740000|2022-05-17 12:49:00|47.1|44.7|47.14|44.74|47.14|44.74|47.07|44.67|0
1652791750000|2022-05-17 12:49:10|47.19|44.79|47.14|44.74|47.19|44.79|47.1|44.7|0
1652791760000|2022-05-17 12:49:20|47.1|44.7|47.05|44.65|47.1|44.7|47|44.6|0
1652791770000|2022-05-17 12:49:30|47.02|44.62|47|44.6|47.05|44.65|46.95|44.55|0
1652791780000|2022-05-17 12:49:40|46.95|44.55|47|44.6|47|44.6|46.95|44.55|0
1652791790000|2022-05-17 12:49:50|47.05|44.65|46.95|44.55|47.05|44.65|46.95|44.55|0
1652791800000|2022-05-17 12:50:00|46.92|44.52|46.85|44.45|46.95|44.55|46.8|44.4|0
1652791810000|2022-05-17 12:50:10|46.76|44.36|46.8|44.4|46.8|44.4|46.76|44.36|0
1652791820000|2022-05-17 12:50:20|46.85|44.45|46.95|44.55|46.95|44.55|46.85|44.45|0
1652791830000|2022-05-17 12:50:30|46.9|44.5|46.85|44.45|46.9|44.5|46.85|44.45|0
1652791840000|2022-05-17 12:50:40|46.9|44.5|46.76|44.36|46.9|44.5|46.76|44.36|0
1652791850000|2022-05-17 12:50:50|46.8|44.4|46.95|44.55|46.95|44.55|46.8|44.4|0
1652791860000|2022-05-17 12:51:00|46.8|44.4|46.9|44.5|46.9|44.5|46.8|44.4|0
1652791870000|2022-05-17 12:51:10|46.8|44.4|46.85|44.45|46.85|44.45|46.76|44.36|0
1652791880000|2022-05-17 12:51:20|46.88|44.48|46.8|44.4|46.88|44.48|46.8|44.4|0
1652791890000|2022-05-17 12:51:30|46.76|44.36|46.8|44.4|46.8|44.4|46.76|44.36|0
1652791900000|2022-05-17 12:51:40|46.88|44.48|46.8|44.4|46.88|44.48|46.76|44.36|0
1652791910000|2022-05-17 12:51:50|46.85|44.45|46.85|44.45|46.85|44.45|46.76|44.36|0
1652791920000|2022-05-17 12:52:00|46.8|44.4|46.78|44.38|46.8|44.4|46.76|44.36|0
1652791930000|2022-05-17 12:52:10|46.85|44.45|46.9|44.5|46.9|44.5|46.8|44.4|0
1652791940000|2022-05-17 12:52:20|46.85|44.45|46.75|44.35|46.9|44.5|46.75|44.35|0
1652791950000|2022-05-17 12:52:30|46.8|44.4|46.8|44.4|46.8|44.4|46.8|44.4|0
1652791960000|2022-05-17 12:52:40|46.78|44.38|46.83|44.43|46.83|44.43|46.75|44.35|0
1652791970000|2022-05-17 12:52:50|46.85|44.45|46.75|44.35|46.85|44.45|46.75|44.35|0
1652791980000|2022-05-17 12:53:00|46.85|44.45|46.8|44.4|46.85|44.45|46.8|44.4|0
1652791990000|2022-05-17 12:53:10|46.78|44.38|46.85|44.45|46.85|44.45|46.78|44.38|0
1652792000000|2022-05-17 12:53:20|46.9|44.5|46.85|44.45|46.9|44.5|46.8|44.4|0
1652792010000|2022-05-17 12:53:30|46.9|44.5|46.8|44.4|46.9|44.5|46.75|44.35|0
1652792020000|2022-05-17 12:53:40|46.75|44.35|46.85|44.45|46.85|44.45|46.75|44.35|0
1652792030000|2022-05-17 12:53:50|46.75|44.35|46.42|44.02|46.75|44.35|46.37|43.97|0
1652792040000|2022-05-17 12:54:00|46.47|44.07|46.37|43.97|46.51|44.11|46.37|43.97|0
1652792050000|2022-05-17 12:54:10|46.18|43.78|46.37|43.97|46.37|43.97|46.18|43.78|0
1652792060000|2022-05-17 12:54:20|46.32|43.92|46.3|43.9|46.32|43.92|46.27|43.87|0
1652792070000|2022-05-17 12:54:30|46.32|43.92|46.51|44.11|46.51|44.11|46.32|43.92|0
1652792080000|2022-05-17 12:54:40|46.46|44.06|46.44|44.04|46.51|44.11|46.44|44.04|0
1652792090000|2022-05-17 12:54:50|46.46|44.06|46.61|44.21|46.61|44.21|46.42|44.02|0
1652792100000|2022-05-17 12:55:00|46.66|44.26|46.68|44.28|46.68|44.28|46.56|44.16|0
1652792110000|2022-05-17 12:55:10|46.71|44.31|46.56|44.16|46.71|44.31|46.56|44.16|0
1652792120000|2022-05-17 12:55:20|46.58|44.18|46.58|44.18|46.61|44.21|46.56|44.16|0
1652792130000|2022-05-17 12:55:30|46.46|44.06|46.61|44.21|46.61|44.21|46.46|44.06|0
1652792140000|2022-05-17 12:55:40|46.71|44.31|46.75|44.35|46.75|44.35|46.66|44.26|0
1652792150000|2022-05-17 12:55:50|46.66|44.26|46.66|44.26|46.66|44.26|46.66|44.26|0
1652792160000|2022-05-17 12:56:00|46.71|44.31|46.71|44.31|46.71|44.31|46.66|44.26|0
1652792170000|2022-05-17 12:56:10|46.66|44.26|46.66|44.26|46.66|44.26|46.63|44.23|0
1652792180000|2022-05-17 12:56:20|46.63|44.23|46.71|44.31|46.71|44.31|46.61|44.21|0
1652792190000|2022-05-17 12:56:30|46.75|44.35|46.71|44.31|46.75|44.35|46.71|44.31|0
1652792200000|2022-05-17 12:56:40|46.8|44.4|46.8|44.4|46.8|44.4|46.75|44.35|0
1652792210000|2022-05-17 12:56:50|46.68|44.28|46.8|44.4|46.82|44.42|46.68|44.28|0
1652792220000|2022-05-17 12:57:00|47|44.6|47.04|44.64|47.09|44.69|47|44.6|0
1652792230000|2022-05-17 12:57:10|47.14|44.74|47.19|44.79|47.19|44.79|47.14|44.74|0
1652792240000|2022-05-17 12:57:20|47.14|44.74|47.26|44.86|47.26|44.86|47.14|44.74|0
1652792250000|2022-05-17 12:57:30|47.29|44.89|47.24|44.84|47.34|44.94|47.24|44.84|0
1652792260000|2022-05-17 12:57:40|47.29|44.89|47.43|45.03|47.43|45.03|47.29|44.89|0
1652792270000|2022-05-17 12:57:50|47.48|45.08|47.53|45.13|47.53|45.13|47.48|45.08|0
1652792280000|2022-05-17 12:58:00|47.68|45.28|47.53|45.13|47.68|45.28|47.53|45.13|0
1652792290000|2022-05-17 12:58:10|47.58|45.18|47.53|45.13|47.58|45.18|47.53|45.13|0
1652792300000|2022-05-17 12:58:20|47.48|45.08|47.53|45.13|47.53|45.13|47.48|45.08|0
1652792310000|2022-05-17 12:58:30|47.58|45.18|47.68|45.28|47.73|45.33|47.58|45.18|0
1652792320000|2022-05-17 12:58:40|47.78|45.38|47.87|45.47|47.97|45.57|47.78|45.38|0
1652792330000|2022-05-17 12:58:50|47.92|45.52|47.9|45.5|47.92|45.52|47.87|45.47|0
1652792340000|2022-05-17 12:59:00|47.78|45.38|47.78|45.38|47.78|45.38|47.7|45.3|0
1652792350000|2022-05-17 12:59:10|47.82|45.42|47.82|45.42|47.87|45.47|47.78|45.38|0
1652792360000|2022-05-17 12:59:20|47.8|45.4|47.68|45.28|47.8|45.4|47.68|45.28|0
1652792370000|2022-05-17 12:59:30|47.63|45.23|47.68|45.28|47.68|45.28|47.63|45.23|0
1652792380000|2022-05-17 12:59:40|47.63|45.23|47.73|45.33|47.73|45.33|47.6|45.2|0
1652792390000|2022-05-17 12:59:50|47.63|45.23|47.55|45.15|47.63|45.23|47.55|45.15|0
1652792400000|2022-05-17 13:00:00|47.68|45.28|47.63|45.23|47.73|45.33|47.63|45.23|0
1652792410000|2022-05-17 13:00:10|47.73|45.33|47.87|45.47|47.92|45.52|47.73|45.33|0
1652792420000|2022-05-17 13:00:20|47.92|45.52|47.87|45.47|47.92|45.52|47.82|45.42|0
1652792430000|2022-05-17 13:00:30|47.82|45.42|47.87|45.47|47.87|45.47|47.82|45.42|0
1652792440000|2022-05-17 13:00:40|47.82|45.42|47.97|45.57|47.97|45.57|47.82|45.42|0
1652792450000|2022-05-17 13:00:50|47.92|45.52|47.92|45.52|47.97|45.57|47.92|45.52|0
1652792460000|2022-05-17 13:01:00|47.97|45.57|47.82|45.42|47.97|45.57|47.82|45.42|0
1652792470000|2022-05-17 13:01:10|47.92|45.52|47.92|45.52|47.95|45.55|47.92|45.52|0
1652792480000|2022-05-17 13:01:20|47.97|45.57|47.92|45.52|47.97|45.57|47.92|45.52|0
1652792490000|2022-05-17 13:01:30|47.97|45.57|47.82|45.42|47.97|45.57|47.82|45.42|0
1652792500000|2022-05-17 13:01:40|47.77|45.37|47.63|45.23|47.77|45.37|47.63|45.23|0
1652792510000|2022-05-17 13:01:50|47.68|45.28|47.68|45.28|47.73|45.33|47.68|45.28|0
1652792520000|2022-05-17 13:02:00|47.63|45.23|47.68|45.28|47.68|45.28|47.63|45.23|0
1652792530000|2022-05-17 13:02:10|47.63|45.23|47.63|45.23|47.63|45.23|47.58|45.18|0
1652792550000|2022-05-17 13:02:30|47.6|45.2|47.43|45.03|47.6|45.2|47.43|45.03|0
1652792560000|2022-05-17 13:02:40|47.53|45.13|47.53|45.13|47.53|45.13|47.48|45.08|0
1652792570000|2022-05-17 13:02:50|47.48|45.08|47.53|45.13|47.53|45.13|47.48|45.08|0
1652792580000|2022-05-17 13:03:00|47.48|45.08|47.6|45.2|47.6|45.2|47.48|45.08|0
1652792590000|2022-05-17 13:03:10|47.58|45.18|47.65|45.25|47.65|45.25|47.58|45.18|0
1652792600000|2022-05-17 13:03:20|47.68|45.28|47.92|45.52|47.92|45.52|47.68|45.28|0
1652792610000|2022-05-17 13:03:30|47.87|45.47|47.87|45.47|47.92|45.52|47.87|45.47|0
1652792620000|2022-05-17 13:03:40|47.82|45.42|47.92|45.52|47.92|45.52|47.82|45.42|0
1652792630000|2022-05-17 13:03:50|47.9|45.5|47.92|45.52|47.92|45.52|47.87|45.47|0
1652792640000|2022-05-17 13:04:00|47.9|45.5|47.87|45.47|47.92|45.52|47.87|45.47|0
1652792650000|2022-05-17 13:04:10|47.82|45.42|47.87|45.47|47.92|45.52|47.82|45.42|0
1652792660000|2022-05-17 13:04:20|47.82|45.42|47.72|45.32|47.82|45.42|47.72|45.32|0
1652792670000|2022-05-17 13:04:30|48.02|45.62|48.12|45.72|48.12|45.72|48.02|45.62|0
1652792680000|2022-05-17 13:04:40|48.27|45.87|48.32|45.92|48.32|45.92|48.22|45.82|0
1652792690000|2022-05-17 13:04:50|48.42|46.02|48.47|46.07|48.47|46.07|48.42|46.02|0
1652792700000|2022-05-17 13:05:00|48.42|46.02|48.42|46.02|48.47|46.07|48.42|46.02|0
1652792710000|2022-05-17 13:05:10|48.47|46.07|48.27|45.87|48.51|46.11|48.27|45.87|0
1652792720000|2022-05-17 13:05:20|48.22|45.82|48.24|45.84|48.24|45.84|48.22|45.82|0
1652792730000|2022-05-17 13:05:30|48.32|45.92|48.37|45.97|48.42|46.02|48.32|45.92|0
1652792740000|2022-05-17 13:05:40|48.32|45.92|48.37|45.97|48.37|45.97|48.32|45.92|0
1652792750000|2022-05-17 13:05:50|48.32|45.92|48.46|46.06|48.46|46.06|48.32|45.92|0
1652792760000|2022-05-17 13:06:00|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1652792770000|2022-05-17 13:06:10|48.39|45.99|48.22|45.82|48.39|45.99|48.22|45.82|0
1652792780000|2022-05-17 13:06:20|48.17|45.77|48.02|45.62|48.17|45.77|48.02|45.62|0
1652792790000|2022-05-17 13:06:30|48.04|45.64|48.07|45.67|48.07|45.67|48.04|45.64|0
1652792800000|2022-05-17 13:06:40|48.12|45.72|48.07|45.67|48.12|45.72|48.07|45.67|0
1652792810000|2022-05-17 13:06:50|48.12|45.72|48.12|45.72|48.12|45.72|48.12|45.72|0
1652792820000|2022-05-17 13:07:00|48.02|45.62|47.87|45.47|48.02|45.62|47.87|45.47|0
1652792830000|2022-05-17 13:07:10|47.82|45.42|47.77|45.37|47.82|45.42|47.77|45.37|0
1652792840000|2022-05-17 13:07:20|47.82|45.42|47.87|45.47|47.87|45.47|47.77|45.37|0
1652792850000|2022-05-17 13:07:30|47.92|45.52|47.82|45.42|47.92|45.52|47.82|45.42|0
1652792860000|2022-05-17 13:07:40|47.8|45.4|47.82|45.42|47.82|45.42|47.77|45.37|0
1652792870000|2022-05-17 13:07:50|47.77|45.37|47.77|45.37|47.8|45.4|47.77|45.37|0
1652792880000|2022-05-17 13:08:00|47.72|45.32|47.77|45.37|47.77|45.37|47.72|45.32|0
1652792890000|2022-05-17 13:08:10|47.75|45.35|47.72|45.32|47.75|45.35|47.72|45.32|0
1652792900000|2022-05-17 13:08:20|47.77|45.37|47.72|45.32|47.77|45.37|47.72|45.32|0
1652792910000|2022-05-17 13:08:30|47.87|45.47|47.82|45.42|47.87|45.47|47.82|45.42|0
1652792920000|2022-05-17 13:08:40|47.72|45.32|47.72|45.32|47.77|45.37|47.72|45.32|0
1652792930000|2022-05-17 13:08:50|47.77|45.37|47.77|45.37|47.77|45.37|47.67|45.27|0
1652792940000|2022-05-17 13:09:00|47.67|45.27|47.58|45.18|47.7|45.3|47.58|45.18|0
1652792950000|2022-05-17 13:09:10|47.67|45.27|47.97|45.57|47.97|45.57|47.63|45.23|0
1652792960000|2022-05-17 13:09:20|47.87|45.47|48.02|45.62|48.02|45.62|47.87|45.47|0
1652792970000|2022-05-17 13:09:30|47.97|45.57|48.04|45.64|48.04|45.64|47.97|45.57|0
1652792980000|2022-05-17 13:09:40|48.02|45.62|48.02|45.62|48.04|45.64|48.02|45.62|0
1652792990000|2022-05-17 13:09:50|48.07|45.67|48.12|45.72|48.12|45.72|48.07|45.67|0
1652793000000|2022-05-17 13:10:00|48.07|45.67|48.02|45.62|48.07|45.67|48.02|45.62|0
1652793010000|2022-05-17 13:10:10|48.07|45.67|48.07|45.67|48.07|45.67|48.02|45.62|0
1652793020000|2022-05-17 13:10:20|48.09|45.69|48.31|45.91|48.31|45.91|48.09|45.69|0
1652793030000|2022-05-17 13:10:30|48.36|45.96|48.26|45.86|48.36|45.96|48.22|45.82|0
1652793040000|2022-05-17 13:10:40|48.22|45.82|48.22|45.82|48.22|45.82|48.22|45.82|0
1652793050000|2022-05-17 13:10:50|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1652793060000|2022-05-17 13:11:00|48.17|45.77|48.22|45.82|48.22|45.82|48.17|45.77|0
1652793070000|2022-05-17 13:11:10|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1652793080000|2022-05-17 13:11:20|48.29|45.89|48.31|45.91|48.36|45.96|48.29|45.89|0
1652793090000|2022-05-17 13:11:30|48.36|45.96|48.31|45.91|48.36|45.96|48.26|45.86|0
1652793100000|2022-05-17 13:11:40|48.36|45.96|48.31|45.91|48.41|46.01|48.31|45.91|0
1652793110000|2022-05-17 13:11:50|48.36|45.96|48.31|45.91|48.36|45.96|48.26|45.86|0
1652793120000|2022-05-17 13:12:00|48.21|45.81|48.17|45.77|48.21|45.81|48.12|45.72|0
1652793130000|2022-05-17 13:12:10|48.19|45.79|48.12|45.72|48.19|45.79|48.12|45.72|0
1652793140000|2022-05-17 13:12:20|48.09|45.69|47.94|45.54|48.09|45.69|47.94|45.54|0
1652793150000|2022-05-17 13:12:30|47.99|45.59|48.02|45.62|48.02|45.62|47.99|45.59|0
1652793160000|2022-05-17 13:12:40|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1652793170000|2022-05-17 13:12:50|48.12|45.72|47.97|45.57|48.12|45.72|47.97|45.57|0
1652793180000|2022-05-17 13:13:00|47.92|45.52|47.97|45.57|47.97|45.57|47.92|45.52|0
1652793190000|2022-05-17 13:13:10|47.94|45.54|47.97|45.57|47.97|45.57|47.94|45.54|0
1652793200000|2022-05-17 13:13:20|47.87|45.47|47.87|45.47|47.87|45.47|47.82|45.42|0
1652793240000|2022-05-17 13:14:00|47.84|45.44|47.87|45.47|47.87|45.47|47.84|45.44|0
1652793250000|2022-05-17 13:14:10|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1652793260000|2022-05-17 13:14:20|47.87|45.47|47.89|45.49|47.89|45.49|47.84|45.44|0
1652793270000|2022-05-17 13:14:30|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1652793290000|2022-05-17 13:14:50|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1652793300000|2022-05-17 13:15:00|47.99|45.59|47.97|45.57|47.99|45.59|47.97|45.57|0
1652793320000|2022-05-17 13:15:20|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1652793330000|2022-05-17 13:15:30|48.02|45.62|48.26|45.86|48.26|45.86|48.02|45.62|0
1652793340000|2022-05-17 13:15:40|48.16|45.76|48.26|45.86|48.26|45.86|48.16|45.76|0
1652793350000|2022-05-17 13:15:50|48.41|46.01|48.51|46.11|48.51|46.11|48.41|46.01|0
1652793360000|2022-05-17 13:16:00|48.61|46.21|48.51|46.11|48.63|46.23|48.51|46.11|0
1652793370000|2022-05-17 13:16:10|48.44|46.04|48.41|46.01|48.46|46.06|48.41|46.01|0
1652793380000|2022-05-17 13:16:20|48.26|45.86|48.11|45.71|48.26|45.86|48.11|45.71|0
1652793390000|2022-05-17 13:16:30|48.16|45.76|48.19|45.79|48.21|45.81|48.16|45.76|0
1652793400000|2022-05-17 13:16:40|48.21|45.81|48.19|45.79|48.21|45.81|48.11|45.71|0
1652793410000|2022-05-17 13:16:50|48.16|45.76|48.06|45.66|48.16|45.76|48.06|45.66|0
1652793420000|2022-05-17 13:17:00|48.02|45.62|47.92|45.52|48.02|45.62|47.92|45.52|0
1652793430000|2022-05-17 13:17:10|47.97|45.57|47.87|45.47|47.97|45.57|47.87|45.47|0
1652793440000|2022-05-17 13:17:20|47.82|45.42|47.62|45.22|47.82|45.42|47.62|45.22|0
1652793450000|2022-05-17 13:17:30|47.67|45.27|47.69|45.29|47.69|45.29|47.62|45.22|0
1652793460000|2022-05-17 13:17:40|47.67|45.27|47.69|45.29|47.69|45.29|47.67|45.27|0
1652793470000|2022-05-17 13:17:50|47.72|45.32|47.67|45.27|47.77|45.37|47.67|45.27|0
1652793480000|2022-05-17 13:18:00|47.57|45.17|47.52|45.12|47.57|45.17|47.52|45.12|0
1652793490000|2022-05-17 13:18:10|47.62|45.22|47.62|45.22|47.67|45.27|47.62|45.22|0
1652793500000|2022-05-17 13:18:20|47.67|45.27|47.77|45.37|47.77|45.37|47.67|45.27|0
1652793510000|2022-05-17 13:18:30|47.82|45.42|47.77|45.37|47.82|45.42|47.77|45.37|0
1652793520000|2022-05-17 13:18:40|47.82|45.42|47.82|45.42|47.82|45.42|47.77|45.37|0
1652793530000|2022-05-17 13:18:50|47.77|45.37|47.72|45.32|47.77|45.37|47.72|45.32|0
1652793540000|2022-05-17 13:19:00|47.74|45.34|47.92|45.52|47.92|45.52|47.74|45.34|0
1652793550000|2022-05-17 13:19:10|47.97|45.57|47.82|45.42|47.97|45.57|47.82|45.42|0
1652793560000|2022-05-17 13:19:20|47.84|45.44|47.89|45.49|47.89|45.49|47.84|45.44|0
1652793570000|2022-05-17 13:19:30|47.92|45.52|47.89|45.49|47.92|45.52|47.89|45.49|0
1652793580000|2022-05-17 13:19:40|47.87|45.47|47.92|45.52|47.92|45.52|47.77|45.37|0
1652793590000|2022-05-17 13:19:50|47.87|45.47|47.87|45.47|47.89|45.49|47.87|45.47|0
1652793600000|2022-05-17 13:20:00|47.92|45.52|47.82|45.42|47.97|45.57|47.82|45.42|0
1652793610000|2022-05-17 13:20:10|47.77|45.37|47.87|45.47|47.87|45.47|47.77|45.37|0
1652793620000|2022-05-17 13:20:20|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1652793630000|2022-05-17 13:20:30|47.79|45.39|47.77|45.37|47.82|45.42|47.77|45.37|0
1652793640000|2022-05-17 13:20:40|47.79|45.39|47.72|45.32|47.79|45.39|47.72|45.32|0
1652793650000|2022-05-17 13:20:50|47.67|45.27|47.64|45.24|47.67|45.27|47.64|45.24|0
1652793660000|2022-05-17 13:21:00|47.67|45.27|47.74|45.34|47.77|45.37|47.67|45.27|0
1652793670000|2022-05-17 13:21:10|47.77|45.37|47.77|45.37|47.82|45.42|47.77|45.37|0
1652793690000|2022-05-17 13:21:30|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1652793700000|2022-05-17 13:21:40|47.77|45.37|47.72|45.32|47.79|45.39|47.72|45.32|0
1652793710000|2022-05-17 13:21:50|47.77|45.37|47.74|45.34|47.77|45.37|47.74|45.34|0
1652793720000|2022-05-17 13:22:00|47.82|45.42|47.92|45.52|47.94|45.54|47.82|45.42|0
1652793730000|2022-05-17 13:22:10|47.96|45.56|47.94|45.54|47.96|45.56|47.92|45.52|0
1652793740000|2022-05-17 13:22:20|47.99|45.59|47.67|45.27|47.99|45.59|47.67|45.27|0
1652793750000|2022-05-17 13:22:30|47.72|45.32|47.77|45.37|47.77|45.37|47.72|45.32|0
1652793760000|2022-05-17 13:22:40|47.82|45.42|47.72|45.32|47.82|45.42|47.72|45.32|0
1652793770000|2022-05-17 13:22:50|47.62|45.22|47.62|45.22|47.67|45.27|47.62|45.22|0
1652793780000|2022-05-17 13:23:00|47.64|45.24|47.64|45.24|47.64|45.24|47.64|45.24|0
1652793790000|2022-05-17 13:23:10|47.62|45.22|47.62|45.22|47.67|45.27|47.62|45.22|0
1652793800000|2022-05-17 13:23:20|47.64|45.24|47.77|45.37|47.82|45.42|47.64|45.24|0
1652793810000|2022-05-17 13:23:30|47.82|45.42|47.77|45.37|47.82|45.42|47.77|45.37|0
1652793820000|2022-05-17 13:23:40|47.82|45.42|47.87|45.47|47.87|45.47|47.82|45.42|0
1652793830000|2022-05-17 13:23:50|47.89|45.49|47.91|45.51|47.91|45.51|47.89|45.49|0
1652793840000|2022-05-17 13:24:00|47.96|45.56|48.06|45.66|48.06|45.66|47.96|45.56|0
1652793850000|2022-05-17 13:24:10|48.01|45.61|47.91|45.51|48.01|45.61|47.91|45.51|0
1652793860000|2022-05-17 13:24:20|47.87|45.47|47.94|45.54|47.96|45.56|47.87|45.47|0
1652793870000|2022-05-17 13:24:30|47.91|45.51|47.94|45.54|47.96|45.56|47.91|45.51|0
1652793880000|2022-05-17 13:24:40|47.91|45.51|47.91|45.51|47.91|45.51|47.91|45.51|0
1652793890000|2022-05-17 13:24:50|47.96|45.56|47.84|45.44|47.96|45.56|47.84|45.44|0
1652793900000|2022-05-17 13:25:00|47.91|45.51|47.96|45.56|48.01|45.61|47.91|45.51|0
1652793910000|2022-05-17 13:25:10|48.01|45.61|48.01|45.61|48.04|45.64|48.01|45.61|0
1652793920000|2022-05-17 13:25:20|48.06|45.66|48.11|45.71|48.11|45.71|48.04|45.64|0
1652793930000|2022-05-17 13:25:30|48.09|45.69|48.01|45.61|48.16|45.76|48.01|45.61|0
1652793940000|2022-05-17 13:25:40|47.99|45.59|48.01|45.61|48.01|45.61|47.99|45.59|0
1652793950000|2022-05-17 13:25:50|48.06|45.66|48.01|45.61|48.06|45.66|48.01|45.61|0
1652793960000|2022-05-17 13:26:00|48.06|45.66|48.21|45.81|48.21|45.81|48.06|45.66|0
1652793970000|2022-05-17 13:26:10|48.16|45.76|48.21|45.81|48.21|45.81|48.16|45.76|0
1652793980000|2022-05-17 13:26:20|48.13|45.73|48.11|45.71|48.13|45.73|48.04|45.64|0
1652793990000|2022-05-17 13:26:30|48.16|45.76|48.21|45.81|48.21|45.81|48.11|45.71|0
1652794000000|2022-05-17 13:26:40|48.26|45.86|48.26|45.86|48.26|45.86|48.21|45.81|0
1652794010000|2022-05-17 13:26:50|48.21|45.81|48.21|45.81|48.26|45.86|48.21|45.81|0
1652794020000|2022-05-17 13:27:00|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1652794030000|2022-05-17 13:27:10|48.06|45.66|47.96|45.56|48.11|45.71|47.96|45.56|0
1652794040000|2022-05-17 13:27:20|47.86|45.46|47.77|45.37|47.86|45.46|47.72|45.32|0
1652794050000|2022-05-17 13:27:30|47.81|45.41|47.96|45.56|47.96|45.56|47.81|45.41|0
1652794060000|2022-05-17 13:27:40|48.01|45.61|47.96|45.56|48.06|45.66|47.91|45.51|0
1652794070000|2022-05-17 13:27:50|47.99|45.59|48.04|45.64|48.08|45.68|47.99|45.59|0
1652794080000|2022-05-17 13:28:00|48.11|45.71|48.11|45.71|48.21|45.81|48.11|45.71|0
1652794090000|2022-05-17 13:28:10|48.01|45.61|48.11|45.71|48.11|45.71|47.86|45.46|0
1652794100000|2022-05-17 13:28:20|48.06|45.66|47.99|45.59|48.06|45.66|47.96|45.56|0
1652794110000|2022-05-17 13:28:30|47.96|45.56|48.04|45.64|48.04|45.64|47.96|45.56|0
1652794120000|2022-05-17 13:28:40|48.01|45.61|48.06|45.66|48.06|45.66|48.01|45.61|0
1652794130000|2022-05-17 13:28:50|48.04|45.64|47.96|45.56|48.04|45.64|47.96|45.56|0
1652794140000|2022-05-17 13:29:00|47.91|45.51|47.94|45.54|47.94|45.54|47.91|45.51|0
1652794150000|2022-05-17 13:29:10|47.96|45.56|47.86|45.46|47.96|45.56|47.86|45.46|0
1652794160000|2022-05-17 13:29:20|47.84|45.44|47.86|45.46|47.86|45.46|47.81|45.41|0
1652794170000|2022-05-17 13:29:30|47.96|45.56|48.06|45.66|48.06|45.66|47.96|45.56|0
1652794180000|2022-05-17 13:29:40|48.01|45.61|48.23|45.83|48.23|45.83|48.01|45.61|0
1652794190000|2022-05-17 13:29:50|48.21|45.81|48.21|45.81|48.21|45.81|48.06|45.66|0
1652794200000|2022-05-17 13:30:00|48.16|45.76|48.06|45.66|48.21|45.81|48.06|45.66|0
1652794210000|2022-05-17 13:30:10|48.21|45.81|48.26|45.86|48.26|45.86|48.06|45.66|0
1652794220000|2022-05-17 13:30:20|48.16|45.76|48.01|45.61|48.16|45.76|48.01|45.61|0
1652794230000|2022-05-17 13:30:30|47.86|45.46|47.72|45.32|47.91|45.51|47.72|45.32|0
1652794240000|2022-05-17 13:30:40|47.76|45.36|47.57|45.17|47.76|45.36|47.57|45.17|0
1652794250000|2022-05-17 13:30:50|47.62|45.22|47.57|45.17|47.62|45.22|47.57|45.17|0
1652794260000|2022-05-17 13:31:00|47.72|45.32|47.28|44.88|47.81|45.41|47.28|44.88|0
1652794270000|2022-05-17 13:31:10|47.32|44.92|46.89|44.49|47.32|44.92|46.89|44.49|0
1652794280000|2022-05-17 13:31:20|46.84|44.44|46.93|44.53|46.93|44.53|46.69|44.29|0
1652794290000|2022-05-17 13:31:30|47.03|44.63|46.64|44.24|47.03|44.63|46.64|44.24|0
1652794300000|2022-05-17 13:31:40|46.98|44.58|46.64|44.24|46.98|44.58|46.64|44.24|0
1652794310000|2022-05-17 13:31:50|46.69|44.29|46.4|44|46.69|44.29|46.4|44|0
1652794320000|2022-05-17 13:32:00|46.69|44.29|46.55|44.15|46.84|44.44|46.55|44.15|0
1652794330000|2022-05-17 13:32:10|46.5|44.1|46.31|43.91|46.55|44.15|46.31|43.91|0
1652794340000|2022-05-17 13:32:20|46.26|43.86|46.64|44.24|46.64|44.24|46.26|43.86|0
1652794350000|2022-05-17 13:32:30|46.4|44|46.5|44.1|46.5|44.1|46.31|43.91|0
1652794360000|2022-05-17 13:32:40|46.4|44|46.4|44|46.4|44|46.26|43.86|0
1652794370000|2022-05-17 13:32:50|46.31|43.91|46.38|43.98|46.38|43.98|46.31|43.91|0
1652794380000|2022-05-17 13:33:00|46.55|44.15|47.32|44.92|47.32|44.92|46.55|44.15|0
1652794390000|2022-05-17 13:33:10|47.23|44.83|47.18|44.78|47.27|44.87|47.18|44.78|0
1652794400000|2022-05-17 13:33:20|47.23|44.83|47.18|44.78|47.23|44.83|47.18|44.78|0
1652794410000|2022-05-17 13:33:30|47.23|44.83|47.18|44.78|47.27|44.87|47.18|44.78|0
1652794420000|2022-05-17 13:33:40|47.23|44.83|47.27|44.87|47.27|44.87|47.13|44.73|0
1652794440000|2022-05-17 13:34:00|47.18|44.78|46.86|44.46|47.23|44.83|46.86|44.46|0
1652794450000|2022-05-17 13:34:10|46.79|44.39|47.23|44.83|47.23|44.83|46.79|44.39|0
1652794460000|2022-05-17 13:34:20|47.27|44.87|47.13|44.73|47.27|44.87|47.13|44.73|0
1652794470000|2022-05-17 13:34:30|47.25|44.85|47.27|44.87|47.27|44.87|47.18|44.78|0
1652794480000|2022-05-17 13:34:40|47.18|44.78|47.13|44.73|47.27|44.87|47.13|44.73|0
1652794490000|2022-05-17 13:34:50|47.23|44.83|47.27|44.87|47.27|44.87|47.23|44.83|0
1652794500000|2022-05-17 13:35:00|47.23|44.83|47.23|44.83|47.23|44.83|47.18|44.78|0
1652794510000|2022-05-17 13:35:10|47.18|44.78|46.98|44.58|47.18|44.78|46.98|44.58|0
1652794520000|2022-05-17 13:35:20|47.03|44.63|46.4|44|47.03|44.63|46.4|44|0
1652794530000|2022-05-17 13:35:30|46.45|44.05|46.6|44.2|46.6|44.2|46.45|44.05|0
1652794540000|2022-05-17 13:35:40|46.84|44.44|47.13|44.73|47.13|44.73|46.84|44.44|0
1652794550000|2022-05-17 13:35:50|46.6|44.2|45.99|43.59|46.6|44.2|45.99|43.59|0
1652794560000|2022-05-17 13:36:00|45.88|43.48|45.69|43.29|45.92|43.52|45.69|43.29|0
1652794570000|2022-05-17 13:36:10|45.59|43.19|46.02|43.62|46.02|43.62|45.59|43.19|0
1652794580000|2022-05-17 13:36:20|45.83|43.43|45.8|43.4|45.97|43.57|45.8|43.4|0
1652794590000|2022-05-17 13:36:30|45.9|43.5|45.97|43.57|46.02|43.62|45.83|43.43|0
1652794600000|2022-05-17 13:36:40|46.26|43.86|46.59|44.19|46.59|44.19|46.26|43.86|0
1652794610000|2022-05-17 13:36:50|46.69|44.29|46.74|44.34|46.79|44.39|46.67|44.27|0
1652794620000|2022-05-17 13:37:00|46.4|44|46.74|44.34|46.74|44.34|46.4|44|0
1652794630000|2022-05-17 13:37:10|46.84|44.44|46.69|44.29|46.98|44.58|46.69|44.29|0
1652794640000|2022-05-17 13:37:20|46.64|44.24|46.31|43.91|46.64|44.24|46.31|43.91|0
1652794650000|2022-05-17 13:37:30|46.11|43.71|46.11|43.71|46.16|43.76|46.11|43.71|0
1652794660000|2022-05-17 13:37:40|45.97|43.57|46.14|43.74|46.14|43.74|45.97|43.57|0
1652794670000|2022-05-17 13:37:50|46.21|43.81|46.31|43.91|46.31|43.91|46.21|43.81|0
1652794680000|2022-05-17 13:38:00|46.45|44.05|45.97|43.57|46.45|44.05|45.97|43.57|0
1652794690000|2022-05-17 13:38:10|45.92|43.52|46.04|43.64|46.04|43.64|45.92|43.52|0
1652794700000|2022-05-17 13:38:20|46.07|43.67|46.21|43.81|46.21|43.81|46.07|43.67|0
1652794710000|2022-05-17 13:38:30|46.16|43.76|46.07|43.67|46.31|43.91|46.07|43.67|0
1652794720000|2022-05-17 13:38:40|45.83|43.43|46.07|43.67|46.16|43.76|45.83|43.43|0
1652794730000|2022-05-17 13:38:50|46.16|43.76|46.35|43.95|46.35|43.95|46.16|43.76|0
1652794740000|2022-05-17 13:39:00|46.4|44|46.71|44.31|46.81|44.41|46.4|44|0
1652794750000|2022-05-17 13:39:10|46.69|44.29|46.55|44.15|46.69|44.29|46.55|44.15|0
1652794760000|2022-05-17 13:39:20|46.69|44.29|46.5|44.1|46.69|44.29|46.5|44.1|0
1652794770000|2022-05-17 13:39:30|46.4|44|46.31|43.91|46.42|44.02|46.31|43.91|0
1652794780000|2022-05-17 13:39:40|46.38|43.98|45.97|43.57|46.38|43.98|45.97|43.57|0
1652794790000|2022-05-17 13:39:50|45.87|43.47|46.11|43.71|46.11|43.71|45.87|43.47|0
1652794800000|2022-05-17 13:40:00|46.62|44.22|46.59|44.19|46.79|44.39|46.59|44.19|0
1652794810000|2022-05-17 13:40:10|46.64|44.24|46.69|44.29|46.69|44.29|46.55|44.15|0
1652794820000|2022-05-17 13:40:20|46.88|44.48|46.74|44.34|46.93|44.53|46.74|44.34|0
1652794830000|2022-05-17 13:40:30|46.69|44.29|46.5|44.1|46.69|44.29|46.45|44.05|0
1652794840000|2022-05-17 13:40:40|46.55|44.15|46.81|44.41|46.81|44.41|46.55|44.15|0
1652794850000|2022-05-17 13:40:50|46.79|44.39|46.45|44.05|46.79|44.39|46.45|44.05|0
1652794860000|2022-05-17 13:41:00|46.59|44.19|46.55|44.15|46.79|44.39|46.55|44.15|0
1652794870000|2022-05-17 13:41:10|46.5|44.1|46.3|43.9|46.5|44.1|46.3|43.9|0
1652794880000|2022-05-17 13:41:20|46.21|43.81|45.83|43.43|46.21|43.81|45.83|43.43|0
1652794890000|2022-05-17 13:41:30|45.78|43.38|46.26|43.86|46.26|43.86|45.78|43.38|0
1652794900000|2022-05-17 13:41:40|46.38|43.98|46.38|43.98|46.64|44.24|46.38|43.98|0
1652794910000|2022-05-17 13:41:50|46.35|43.95|46.16|43.76|46.35|43.95|46.16|43.76|0
1652794920000|2022-05-17 13:42:00|46.26|43.86|46.26|43.86|46.47|44.07|46.26|43.86|0
1652794930000|2022-05-17 13:42:10|46.16|43.76|46.59|44.19|46.59|44.19|46.16|43.76|0
1652794940000|2022-05-17 13:42:20|46.74|44.34|46.83|44.43|46.83|44.43|46.74|44.34|0
1652794950000|2022-05-17 13:42:30|46.74|44.34|46.74|44.34|46.74|44.34|46.5|44.1|0
1652794960000|2022-05-17 13:42:40|46.59|44.19|46.54|44.14|46.64|44.24|46.54|44.14|0
1652794970000|2022-05-17 13:42:50|46.5|44.1|46.69|44.29|46.69|44.29|46.5|44.1|0
1652794980000|2022-05-17 13:43:00|46.71|44.31|46.69|44.29|46.79|44.39|46.64|44.24|0
1652794990000|2022-05-17 13:43:10|46.59|44.19|46.74|44.34|46.74|44.34|46.5|44.1|0
1652795000000|2022-05-17 13:43:20|46.69|44.29|47.37|44.97|47.37|44.97|46.69|44.29|0
1652795010000|2022-05-17 13:43:30|47.42|45.02|47.32|44.92|47.42|45.02|47.32|44.92|0
1652795020000|2022-05-17 13:43:40|47.22|44.82|47.32|44.92|47.32|44.92|47.22|44.82|0
1652795030000|2022-05-17 13:43:50|47.08|44.68|47.42|45.02|47.42|45.02|47.08|44.68|0
1652795040000|2022-05-17 13:44:00|47.29|44.89|47.37|44.97|47.37|44.97|47.29|44.89|0
1652795050000|2022-05-17 13:44:10|47.22|44.82|47.27|44.87|47.27|44.87|47.12|44.72|0
1652795060000|2022-05-17 13:44:20|47.22|44.82|46.91|44.51|47.22|44.82|46.91|44.51|0
1652795070000|2022-05-17 13:44:30|46.83|44.43|46.16|43.76|47.03|44.63|46.16|43.76|0
1652795080000|2022-05-17 13:44:40|46.02|43.62|46.3|43.9|46.4|44|46.02|43.62|0
1652795090000|2022-05-17 13:44:50|46.45|44.05|46.5|44.1|46.54|44.14|46.45|44.05|0
1652795100000|2022-05-17 13:45:00|46.69|44.29|47.08|44.68|47.15|44.75|46.69|44.29|0
1652795110000|2022-05-17 13:45:10|46.93|44.53|46.52|44.12|46.98|44.58|46.52|44.12|0
1652795120000|2022-05-17 13:45:20|46.69|44.29|46.4|44|46.69|44.29|46.4|44|0
1652795130000|2022-05-17 13:45:30|46.35|43.95|46.45|44.05|46.45|44.05|46.3|43.9|0
1652795140000|2022-05-17 13:45:40|46.42|44.02|46.21|43.81|46.42|44.02|46.21|43.81|0
1652795150000|2022-05-17 13:45:50|46.26|43.86|46.54|44.14|46.54|44.14|46.26|43.86|0
1652795160000|2022-05-17 13:46:00|46.69|44.29|46.3|43.9|46.69|44.29|46.3|43.9|0
1652795170000|2022-05-17 13:46:10|46.4|44|46.37|43.97|46.4|44|46.25|43.85|0
1652795180000|2022-05-17 13:46:20|46.45|44.05|46.4|44|46.45|44.05|46.35|43.95|0
1652795190000|2022-05-17 13:46:30|46.25|43.85|46.06|43.66|46.25|43.85|46.02|43.62|0
1652795200000|2022-05-17 13:46:40|46.21|43.81|46.25|43.85|46.25|43.85|46.16|43.76|0
1652795210000|2022-05-17 13:46:50|46.18|43.78|46.25|43.85|46.35|43.95|46.18|43.78|0
1652795220000|2022-05-17 13:47:00|46.35|43.95|46.59|44.19|46.59|44.19|46.35|43.95|0
1652795230000|2022-05-17 13:47:10|46.64|44.24|46.54|44.14|46.69|44.29|46.49|44.09|0
1652795240000|2022-05-17 13:47:20|46.35|43.95|46.16|43.76|46.35|43.95|46.16|43.76|0
1652795250000|2022-05-17 13:47:30|46.35|43.95|45.97|43.57|46.35|43.95|45.97|43.57|0
1652795260000|2022-05-17 13:47:40|46.02|43.62|45.54|43.14|46.02|43.62|45.54|43.14|0
1652795270000|2022-05-17 13:47:50|45.35|42.95|45.3|42.9|45.54|43.14|45.3|42.9|0
1652795280000|2022-05-17 13:48:00|45.11|42.71|45.35|42.95|45.35|42.95|45.11|42.71|0
1652795290000|2022-05-17 13:48:10|45.16|42.76|45.4|43|45.4|43|45.16|42.76|0
1652795300000|2022-05-17 13:48:20|45.44|43.04|45.59|43.19|45.59|43.19|45.44|43.04|0
1652795310000|2022-05-17 13:48:30|45.7|43.3|45.82|43.42|45.82|43.42|45.63|43.23|0
1652795320000|2022-05-17 13:48:40|45.97|43.57|45.78|43.38|45.97|43.57|45.78|43.38|0
1652795330000|2022-05-17 13:48:50|45.73|43.33|45.82|43.42|45.82|43.42|45.7|43.3|0
1652795340000|2022-05-17 13:49:00|45.92|43.52|45.82|43.42|46.06|43.66|45.82|43.42|0
1652795350000|2022-05-17 13:49:10|45.63|43.23|45.82|43.42|45.82|43.42|45.63|43.23|0
1652795360000|2022-05-17 13:49:20|45.78|43.38|45.59|43.19|45.87|43.47|45.59|43.19|0
1652795370000|2022-05-17 13:49:30|45.61|43.21|45.51|43.11|45.61|43.21|45.51|43.11|0
1652795380000|2022-05-17 13:49:40|45.4|43|45.4|43|45.4|43|45.26|42.86|0
1652795390000|2022-05-17 13:49:50|45.35|42.95|44.93|42.53|45.35|42.95|44.93|42.53|0
1652795400000|2022-05-17 13:50:00|44.97|42.57|45.11|42.71|45.11|42.71|44.97|42.57|0
1652795410000|2022-05-17 13:50:10|45.21|42.81|45.44|43.04|45.44|43.04|45.21|42.81|0
1652795420000|2022-05-17 13:50:20|45.59|43.19|45.78|43.38|45.78|43.38|45.59|43.19|0
1652795430000|2022-05-17 13:50:30|45.68|43.28|45.4|43|45.68|43.28|45.4|43|0
1652795440000|2022-05-17 13:50:40|45.44|43.04|45.68|43.28|45.68|43.28|45.44|43.04|0
1652795450000|2022-05-17 13:50:50|45.56|43.16|45.49|43.09|45.63|43.23|45.49|43.09|0
1652795460000|2022-05-17 13:51:00|45.44|43.04|45.59|43.19|45.63|43.23|45.35|42.95|0
1652795470000|2022-05-17 13:51:10|45.7|43.3|45.73|43.33|45.73|43.33|45.63|43.23|0
1652795480000|2022-05-17 13:51:20|45.78|43.38|45.87|43.47|45.92|43.52|45.78|43.38|0
1652795490000|2022-05-17 13:51:30|45.82|43.42|46.16|43.76|46.16|43.76|45.82|43.42|0
1652795500000|2022-05-17 13:51:40|46.11|43.71|45.92|43.52|46.11|43.71|45.92|43.52|0
1652795510000|2022-05-17 13:51:50|46.06|43.66|45.92|43.52|46.06|43.66|45.92|43.52|0
1652795520000|2022-05-17 13:52:00|45.82|43.42|45.4|43|45.82|43.42|45.4|43|0
1652795530000|2022-05-17 13:52:10|45.16|42.76|45.07|42.67|45.16|42.76|45.02|42.62|0
1652795540000|2022-05-17 13:52:20|44.88|42.48|44.97|42.57|44.97|42.57|44.88|42.48|0
1652795550000|2022-05-17 13:52:30|45.11|42.71|45.3|42.9|45.3|42.9|45.07|42.67|0
1652795560000|2022-05-17 13:52:40|45.25|42.85|45.25|42.85|45.3|42.9|45.21|42.81|0
1652795570000|2022-05-17 13:52:50|45.35|42.95|45.3|42.9|45.44|43.04|45.3|42.9|0
1652795580000|2022-05-17 13:53:00|45.25|42.85|45.35|42.95|45.35|42.95|45.25|42.85|0
1652795590000|2022-05-17 13:53:10|45.25|42.85|45.54|43.14|45.54|43.14|45.25|42.85|0
1652795600000|2022-05-17 13:53:20|45.3|42.9|45.02|42.62|45.3|42.9|45.02|42.62|0
1652795610000|2022-05-17 13:53:30|45.18|42.78|45.32|42.92|45.32|42.92|45.18|42.78|0
1652795620000|2022-05-17 13:53:40|45.4|43|45.3|42.9|45.44|43.04|45.3|42.9|0
1652795630000|2022-05-17 13:53:50|45.16|42.76|45.23|42.83|45.23|42.83|45.07|42.67|0
1652795640000|2022-05-17 13:54:00|45.28|42.88|45.02|42.62|45.35|42.95|45.02|42.62|0
1652795650000|2022-05-17 13:54:10|44.93|42.53|44.55|42.15|44.93|42.53|44.55|42.15|0
1652795660000|2022-05-17 13:54:20|44.5|42.1|44.55|42.15|44.69|42.29|44.5|42.1|0
1652795670000|2022-05-17 13:54:30|44.5|42.1|44.64|42.24|44.64|42.24|44.46|42.06|0
1652795680000|2022-05-17 13:54:40|44.74|42.34|44.55|42.15|44.74|42.34|44.55|42.15|0
1652795690000|2022-05-17 13:54:50|44.5|42.1|44.5|42.1|44.6|42.2|44.5|42.1|0
1652795700000|2022-05-17 13:55:00|44.55|42.15|44.6|42.2|44.74|42.34|44.55|42.15|0
1652795710000|2022-05-17 13:55:10|44.64|42.24|44.69|42.29|44.69|42.29|44.64|42.24|0
1652795720000|2022-05-17 13:55:20|44.04|41.64|44.46|42.06|44.46|42.06|44.04|41.64|0
1652795730000|2022-05-17 13:55:30|44.5|42.1|44.64|42.24|44.64|42.24|44.5|42.1|0
1652795740000|2022-05-17 13:55:40|44.69|42.29|44.92|42.52|44.92|42.52|44.69|42.29|0
1652795750000|2022-05-17 13:55:50|45.16|42.76|44.92|42.52|45.16|42.76|44.92|42.52|0
1652795760000|2022-05-17 13:56:00|44.88|42.48|44.67|42.27|44.88|42.48|44.6|42.2|0
1652795770000|2022-05-17 13:56:10|44.74|42.34|44.92|42.52|44.97|42.57|44.74|42.34|0
1652795780000|2022-05-17 13:56:20|45.07|42.67|45.46|43.06|45.46|43.06|45.07|42.67|0
1652795790000|2022-05-17 13:56:30|45.25|42.85|45.39|42.99|45.39|42.99|45.25|42.85|0
1652795800000|2022-05-17 13:56:40|45.25|42.85|45.56|43.16|45.56|43.16|45.25|42.85|0
1652795810000|2022-05-17 13:56:50|45.63|43.23|45.35|42.95|45.63|43.23|45.35|42.95|0
1652795820000|2022-05-17 13:57:00|45.3|42.9|45.21|42.81|45.3|42.9|45.21|42.81|0
1652795830000|2022-05-17 13:57:10|45.11|42.71|45.18|42.78|45.18|42.78|45.02|42.62|0
1652795840000|2022-05-17 13:57:20|45.3|42.9|45.16|42.76|45.3|42.9|45.16|42.76|0
1652795850000|2022-05-17 13:57:30|45.11|42.71|45.06|42.66|45.16|42.76|45.06|42.66|0
1652795860000|2022-05-17 13:57:40|45.16|42.76|45.06|42.66|45.16|42.76|45.06|42.66|0
1652795870000|2022-05-17 13:57:50|45.16|42.76|45.39|42.99|45.54|43.14|45.16|42.76|0
1652795880000|2022-05-17 13:58:00|45.37|42.97|45.49|43.09|45.49|43.09|45.35|42.95|0
1652795890000|2022-05-17 13:58:10|45.44|43.04|45.42|43.02|45.44|43.04|45.39|42.99|0
1652795900000|2022-05-17 13:58:20|45.54|43.14|45.39|42.99|45.54|43.14|45.35|42.95|0
1652795910000|2022-05-17 13:58:30|45.32|42.92|45.35|42.95|45.35|42.95|45.25|42.85|0
1652795920000|2022-05-17 13:58:40|45.16|42.76|45.02|42.62|45.16|42.76|45.02|42.62|0
1652795930000|2022-05-17 13:58:50|45.13|42.73|45.18|42.78|45.18|42.78|45.11|42.71|0
1652795940000|2022-05-17 13:59:00|45.09|42.69|44.88|42.48|45.09|42.69|44.85|42.45|0
1652795950000|2022-05-17 13:59:10|44.83|42.43|45.11|42.71|45.11|42.71|44.83|42.43|0
1652795960000|2022-05-17 13:59:20|45.16|42.76|45.11|42.71|45.21|42.81|45.02|42.62|0
1652795970000|2022-05-17 13:59:30|45.21|42.81|45.3|42.9|45.35|42.95|45.21|42.81|0
1652795980000|2022-05-17 13:59:40|45.32|42.92|45.54|43.14|45.54|43.14|45.32|42.92|0
1652795990000|2022-05-17 13:59:50|45.58|43.18|45.58|43.18|45.58|43.18|45.39|42.99|0
1652796000000|2022-05-17 14:00:00|45.68|43.28|46.01|43.61|46.01|43.61|45.68|43.28|0
1652796010000|2022-05-17 14:00:10|45.87|43.47|45.87|43.47|45.92|43.52|45.82|43.42|0
1652796020000|2022-05-17 14:00:20|45.75|43.35|46.06|43.66|46.06|43.66|45.75|43.35|0
1652796030000|2022-05-17 14:00:30|46.25|43.85|46.35|43.95|46.35|43.95|46.25|43.85|0
1652796040000|2022-05-17 14:00:40|46.39|43.99|46.2|43.8|46.44|44.04|46.2|43.8|0
1652796050000|2022-05-17 14:00:50|46.3|43.9|46.25|43.85|46.3|43.9|46.2|43.8|0
1652796060000|2022-05-17 14:01:00|46.46|44.06|46.44|44.04|46.59|44.19|46.44|44.04|0
1652796070000|2022-05-17 14:01:10|46.46|44.06|46.49|44.09|46.49|44.09|46.39|43.99|0
1652796080000|2022-05-17 14:01:20|46.54|44.14|46.63|44.23|46.63|44.23|46.3|43.9|0
1652796090000|2022-05-17 14:01:30|46.68|44.28|46.71|44.31|46.75|44.35|46.59|44.19|0
1652796100000|2022-05-17 14:01:40|46.59|44.19|46.44|44.04|46.59|44.19|46.44|44.04|0
1652796110000|2022-05-17 14:01:50|46.54|44.14|46.39|43.99|46.54|44.14|46.35|43.95|0
1652796120000|2022-05-17 14:02:00|46.3|43.9|46.25|43.85|46.3|43.9|46.11|43.71|0
1652796130000|2022-05-17 14:02:10|46.3|43.9|46.49|44.09|46.59|44.19|46.3|43.9|0
1652796140000|2022-05-17 14:02:20|46.3|43.9|46.44|44.04|46.44|44.04|46.3|43.9|0
1652796150000|2022-05-17 14:02:30|46.54|44.14|46.88|44.48|46.88|44.48|46.54|44.14|0
1652796160000|2022-05-17 14:02:40|46.78|44.38|46.75|44.35|46.78|44.38|46.75|44.35|0
1652796170000|2022-05-17 14:02:50|46.78|44.38|46.73|44.33|46.78|44.38|46.73|44.33|0
1652796180000|2022-05-17 14:03:00|46.78|44.38|46.97|44.57|46.97|44.57|46.73|44.33|0
1652796190000|2022-05-17 14:03:10|46.63|44.23|46.49|44.09|46.78|44.38|46.49|44.09|0
1652796200000|2022-05-17 14:03:20|46.44|44.04|46.59|44.19|46.59|44.19|46.44|44.04|0
1652796210000|2022-05-17 14:03:30|46.54|44.14|46.59|44.19|46.59|44.19|46.39|43.99|0
1652796220000|2022-05-17 14:03:40|46.63|44.23|46.73|44.33|46.83|44.43|46.63|44.23|0
1652796230000|2022-05-17 14:03:50|46.68|44.28|46.2|43.8|46.68|44.28|46.2|43.8|0
1652796240000|2022-05-17 14:04:00|46.25|43.85|46.59|44.19|46.59|44.19|46.25|43.85|0
1652796250000|2022-05-17 14:04:10|46.83|44.43|47.07|44.67|47.07|44.67|46.83|44.43|0
1652796260000|2022-05-17 14:04:20|47.17|44.77|47.36|44.96|47.36|44.96|47.17|44.77|0
1652796270000|2022-05-17 14:04:30|47.21|44.81|46.92|44.52|47.29|44.89|46.92|44.52|0
1652796280000|2022-05-17 14:04:40|46.97|44.57|47.14|44.74|47.26|44.86|46.97|44.57|0
1652796290000|2022-05-17 14:04:50|46.97|44.57|46.92|44.52|47.07|44.67|46.92|44.52|0
1652796300000|2022-05-17 14:05:00|47.02|44.62|47.12|44.72|47.12|44.72|47.02|44.62|0
1652796310000|2022-05-17 14:05:10|47.07|44.67|46.95|44.55|47.07|44.67|46.95|44.55|0
1652796320000|2022-05-17 14:05:20|46.97|44.57|46.68|44.28|46.97|44.57|46.63|44.23|0
1652796330000|2022-05-17 14:05:30|46.8|44.4|46.87|44.47|46.97|44.57|46.8|44.4|0
1652796340000|2022-05-17 14:05:40|46.73|44.33|46.58|44.18|46.73|44.33|46.49|44.09|0
1652796350000|2022-05-17 14:05:50|46.63|44.23|46.73|44.33|46.92|44.52|46.63|44.23|0
1652796360000|2022-05-17 14:06:00|46.68|44.28|46.66|44.26|46.73|44.33|46.66|44.26|0
1652796370000|2022-05-17 14:06:10|46.58|44.18|46.49|44.09|46.58|44.18|46.49|44.09|0
1652796380000|2022-05-17 14:06:20|46.44|44.04|46.39|43.99|46.58|44.18|46.39|43.99|0
1652796390000|2022-05-17 14:06:30|46.41|44.01|46.44|44.04|46.49|44.09|46.39|43.99|0
1652796400000|2022-05-17 14:06:40|46.49|44.09|46.34|43.94|46.49|44.09|46.34|43.94|0
1652796410000|2022-05-17 14:06:50|46.3|43.9|45.98|43.58|46.3|43.9|45.96|43.56|0
1652796420000|2022-05-17 14:07:00|46.15|43.75|46.06|43.66|46.2|43.8|46.06|43.66|0
1652796430000|2022-05-17 14:07:10|45.87|43.47|45.77|43.37|45.87|43.47|45.77|43.37|0
1652796440000|2022-05-17 14:07:20|45.63|43.23|45.44|43.04|45.63|43.23|45.44|43.04|0
1652796450000|2022-05-17 14:07:30|45.37|42.97|45.16|42.76|45.39|42.99|45.06|42.66|0
1652796460000|2022-05-17 14:07:40|45.34|42.94|45.72|43.32|45.72|43.32|45.34|42.94|0
1652796470000|2022-05-17 14:07:50|45.68|43.28|45.68|43.28|45.68|43.28|45.63|43.23|0
1652796480000|2022-05-17 14:08:00|45.77|43.37|45.7|43.3|45.77|43.37|45.65|43.25|0
1652796490000|2022-05-17 14:08:10|45.58|43.18|45.41|43.01|45.58|43.18|45.34|42.94|0
1652796500000|2022-05-17 14:08:20|45.53|43.13|45.6|43.2|45.6|43.2|45.51|43.11|0
1652796510000|2022-05-17 14:08:30|45.72|43.32|45.67|43.27|45.72|43.32|45.63|43.23|0
1652796520000|2022-05-17 14:08:40|45.77|43.37|45.63|43.23|45.77|43.37|45.63|43.23|0
1652796530000|2022-05-17 14:08:50|45.77|43.37|45.63|43.23|45.77|43.37|45.63|43.23|0
1652796540000|2022-05-17 14:09:00|45.58|43.18|45.3|42.9|45.58|43.18|45.3|42.9|0
1652796550000|2022-05-17 14:09:10|45.39|42.99|45.01|42.61|45.39|42.99|45.01|42.61|0
1652796560000|2022-05-17 14:09:20|45.06|42.66|44.87|42.47|45.06|42.66|44.87|42.47|0
1652796570000|2022-05-17 14:09:30|44.97|42.57|45.2|42.8|45.2|42.8|44.97|42.57|0
1652796580000|2022-05-17 14:09:40|45.18|42.78|45.3|42.9|45.3|42.9|45.18|42.78|0
1652796590000|2022-05-17 14:09:50|45.2|42.8|45.01|42.61|45.2|42.8|45.01|42.61|0
1652796600000|2022-05-17 14:10:00|45.06|42.66|45.06|42.66|45.06|42.66|45.01|42.61|0
1652796610000|2022-05-17 14:10:10|44.92|42.52|44.64|42.24|44.92|42.52|44.64|42.24|0
1652796620000|2022-05-17 14:10:20|44.59|42.19|44.59|42.19|44.64|42.24|44.59|42.19|0
1652796630000|2022-05-17 14:10:30|44.64|42.24|44.83|42.43|44.83|42.43|44.64|42.24|0
1652796640000|2022-05-17 14:10:40|44.59|42.19|44.55|42.15|44.59|42.19|44.5|42.1|0
1652796650000|2022-05-17 14:10:50|44.59|42.19|44.59|42.19|44.59|42.19|44.59|42.19|0
1652796660000|2022-05-17 14:11:00|44.55|42.15|44.55|42.15|44.55|42.15|44.5|42.1|0
1652796670000|2022-05-17 14:11:10|44.5|42.1|44.45|42.05|44.55|42.15|44.45|42.05|0
1652796680000|2022-05-17 14:11:20|44.5|42.1|44.5|42.1|44.5|42.1|44.45|42.05|0
1652796690000|2022-05-17 14:11:30|44.59|42.19|44.45|42.05|44.59|42.19|44.45|42.05|0
1652796700000|2022-05-17 14:11:40|44.5|42.1|44.64|42.24|44.64|42.24|44.5|42.1|0
1652796710000|2022-05-17 14:11:50|44.59|42.19|44.64|42.24|44.64|42.24|44.55|42.15|0
1652796720000|2022-05-17 14:12:00|44.59|42.19|44.78|42.38|44.78|42.38|44.59|42.19|0
1652796730000|2022-05-17 14:12:10|45.01|42.61|45.01|42.61|45.01|42.61|44.87|42.47|0
1652796740000|2022-05-17 14:12:20|44.97|42.57|44.55|42.15|44.97|42.57|44.55|42.15|0
1652796750000|2022-05-17 14:12:30|44.61|42.21|44.68|42.28|44.68|42.28|44.59|42.19|0
1652796760000|2022-05-17 14:12:40|44.64|42.24|44.68|42.28|44.78|42.38|44.64|42.24|0
1652796770000|2022-05-17 14:12:50|44.73|42.33|44.78|42.38|44.78|42.38|44.64|42.24|0
1652796780000|2022-05-17 14:13:00|44.87|42.47|44.82|42.42|44.87|42.47|44.78|42.38|0
1652796790000|2022-05-17 14:13:10|45.01|42.61|45.2|42.8|45.2|42.8|45.01|42.61|0
1652796800000|2022-05-17 14:13:20|45.25|42.85|44.92|42.52|45.25|42.85|44.92|42.52|0
1652796810000|2022-05-17 14:13:30|44.99|42.59|44.85|42.45|44.99|42.59|44.85|42.45|0
1652796820000|2022-05-17 14:13:40|44.92|42.52|44.87|42.47|44.92|42.52|44.82|42.42|0
1652796830000|2022-05-17 14:13:50|44.89|42.49|44.92|42.52|44.92|42.52|44.82|42.42|0
1652796840000|2022-05-17 14:14:00|45.06|42.66|45.01|42.61|45.15|42.75|45.01|42.61|0
1652796850000|2022-05-17 14:14:10|45.06|42.66|45.29|42.89|45.29|42.89|45.06|42.66|0
1652796860000|2022-05-17 14:14:20|45.13|42.73|45.01|42.61|45.13|42.73|45.01|42.61|0
1652796870000|2022-05-17 14:14:30|45.2|42.8|45.34|42.94|45.34|42.94|45.15|42.75|0
1652796880000|2022-05-17 14:14:40|45.25|42.85|45.44|43.04|45.44|43.04|45.25|42.85|0
1652796890000|2022-05-17 14:14:50|45.39|42.99|45.39|42.99|45.51|43.11|45.39|42.99|0
1652796900000|2022-05-17 14:15:00|45.48|43.08|45.77|43.37|45.77|43.37|45.48|43.08|0
1652796910000|2022-05-17 14:15:10|45.72|43.32|45.48|43.08|45.72|43.32|45.48|43.08|0
1652796920000|2022-05-17 14:15:20|45.58|43.18|45.77|43.37|45.77|43.37|45.58|43.18|0
1652796930000|2022-05-17 14:15:30|45.72|43.32|45.48|43.08|45.72|43.32|45.48|43.08|0
1652796940000|2022-05-17 14:15:40|45.39|42.99|45.29|42.89|45.48|43.08|45.29|42.89|0
1652796950000|2022-05-17 14:15:50|45.27|42.87|45.29|42.89|45.29|42.89|45.15|42.75|0
1652796960000|2022-05-17 14:16:00|45.39|42.99|45.39|42.99|45.44|43.04|45.39|42.99|0
1652796970000|2022-05-17 14:16:10|45.44|43.04|45.34|42.94|45.44|43.04|45.34|42.94|0
1652796980000|2022-05-17 14:16:20|45.39|42.99|45.53|43.13|45.53|43.13|45.39|42.99|0
1652796990000|2022-05-17 14:16:30|45.67|43.27|45.67|43.27|45.67|43.27|45.62|43.22|0
1652797000000|2022-05-17 14:16:40|45.72|43.32|45.81|43.41|45.91|43.51|45.72|43.32|0
1652797010000|2022-05-17 14:16:50|45.72|43.32|45.62|43.22|45.72|43.32|45.58|43.18|0
1652797020000|2022-05-17 14:17:00|45.58|43.18|45.44|43.04|45.58|43.18|45.44|43.04|0
1652797030000|2022-05-17 14:17:10|45.34|42.94|45.62|43.22|45.62|43.22|45.34|42.94|0
1652797040000|2022-05-17 14:17:20|45.81|43.41|45.91|43.51|45.91|43.51|45.81|43.41|0
1652797050000|2022-05-17 14:17:30|45.72|43.32|45.81|43.41|45.81|43.41|45.62|43.22|0
1652797060000|2022-05-17 14:17:40|45.88|43.48|46|43.6|46|43.6|45.81|43.41|0
1652797070000|2022-05-17 14:17:50|45.96|43.56|46.22|43.82|46.22|43.82|45.96|43.56|0
1652797080000|2022-05-17 14:18:00|46.15|43.75|46|43.6|46.2|43.8|46|43.6|0
1652797090000|2022-05-17 14:18:10|45.96|43.56|45.34|42.94|46|43.6|45.34|42.94|0
1652797100000|2022-05-17 14:18:20|45.29|42.89|47.26|44.86|47.26|44.86|45.29|42.89|0
1652797110000|2022-05-17 14:18:30|46.71|44.31|46.74|44.34|46.74|44.34|46.66|44.26|0
1652797120000|2022-05-17 14:18:40|46.81|44.41|46.74|44.34|46.81|44.41|46.74|44.34|0
1652797130000|2022-05-17 14:18:50|46.71|44.31|46.52|44.12|46.71|44.31|46.52|44.12|0
1652797140000|2022-05-17 14:19:00|46.62|44.22|46.66|44.26|46.66|44.26|46.57|44.17|0
1652797150000|2022-05-17 14:19:10|46.62|44.22|46.71|44.31|46.71|44.31|46.57|44.17|0
1652797160000|2022-05-17 14:19:20|46.76|44.36|46.95|44.55|46.95|44.55|46.76|44.36|0
1652797170000|2022-05-17 14:19:30|47.05|44.65|46.98|44.58|47.05|44.65|46.9|44.5|0
1652797180000|2022-05-17 14:19:40|47|44.6|47.05|44.65|47.1|44.7|47|44.6|0
1652797190000|2022-05-17 14:19:50|47|44.6|47|44.6|47|44.6|46.95|44.55|0
1652797200000|2022-05-17 14:20:00|47.05|44.65|47.05|44.65|47.05|44.65|46.9|44.5|0
1652797210000|2022-05-17 14:20:10|47.24|44.84|47.24|44.84|47.24|44.84|47.15|44.75|0
1652797220000|2022-05-17 14:20:20|47.05|44.65|47|44.6|47.05|44.65|47|44.6|0
1652797230000|2022-05-17 14:20:30|47.1|44.7|46.86|44.46|47.1|44.7|46.86|44.46|0
1652797240000|2022-05-17 14:20:40|46.9|44.5|46.83|44.43|46.9|44.5|46.73|44.33|0
1652797250000|2022-05-17 14:20:50|46.71|44.31|46.57|44.17|46.71|44.31|46.57|44.17|0
1652797260000|2022-05-17 14:21:00|46.52|44.12|46.71|44.31|46.71|44.31|46.47|44.07|0
1652797270000|2022-05-17 14:21:10|46.76|44.36|46.81|44.41|46.95|44.55|46.76|44.36|0
1652797280000|2022-05-17 14:21:20|46.86|44.46|46.62|44.22|46.86|44.46|46.62|44.22|0
1652797290000|2022-05-17 14:21:30|46.69|44.29|46.69|44.29|46.76|44.36|46.69|44.29|0
1652797300000|2022-05-17 14:21:40|46.66|44.26|46.66|44.26|46.66|44.26|46.61|44.21|0
1652797310000|2022-05-17 14:21:50|46.57|44.17|46.76|44.36|46.76|44.36|46.57|44.17|0
1652797320000|2022-05-17 14:22:00|46.61|44.21|46.61|44.21|46.61|44.21|46.57|44.17|0
1652797330000|2022-05-17 14:22:10|46.59|44.19|46.18|43.78|46.59|44.19|46.18|43.78|0
1652797340000|2022-05-17 14:22:20|46.23|43.83|46.18|43.78|46.23|43.83|46.09|43.69|0
1652797350000|2022-05-17 14:22:30|46.28|43.88|46.04|43.64|46.28|43.88|45.95|43.55|0
1652797360000|2022-05-17 14:22:40|46.09|43.69|46.09|43.69|46.14|43.74|46.09|43.69|0
1652797370000|2022-05-17 14:22:50|46.18|43.78|46.37|43.97|46.42|44.02|46.18|43.78|0
1652797380000|2022-05-17 14:23:00|46.57|44.17|46.71|44.31|46.81|44.41|46.57|44.17|0
1652797390000|2022-05-17 14:23:10|46.57|44.17|46.52|44.12|46.57|44.17|46.42|44.02|0
1652797400000|2022-05-17 14:23:20|46.37|43.97|46.14|43.74|46.37|43.97|46.14|43.74|0
1652797410000|2022-05-17 14:23:30|46.04|43.64|45.94|43.54|46.04|43.64|45.85|43.45|0
1652797420000|2022-05-17 14:23:40|45.99|43.59|46.09|43.69|46.23|43.83|45.99|43.59|0
1652797430000|2022-05-17 14:23:50|45.9|43.5|45.94|43.54|45.94|43.54|45.9|43.5|0
1652797440000|2022-05-17 14:24:00|46.09|43.69|46.09|43.69|46.18|43.78|46.09|43.69|0
1652797450000|2022-05-17 14:24:10|46.04|43.64|46.04|43.64|46.04|43.64|45.94|43.54|0
1652797460000|2022-05-17 14:24:20|45.9|43.5|46.04|43.64|46.04|43.64|45.9|43.5|0
1652797470000|2022-05-17 14:24:30|45.92|43.52|45.99|43.59|45.99|43.59|45.9|43.5|0
1652797480000|2022-05-17 14:24:40|46.04|43.64|46.14|43.74|46.14|43.74|46.04|43.64|0
1652797490000|2022-05-17 14:24:50|46.04|43.64|46.37|43.97|46.37|43.97|46.04|43.64|0
1652797500000|2022-05-17 14:25:00|46.52|44.12|46.73|44.33|46.81|44.41|46.52|44.12|0
1652797510000|2022-05-17 14:25:10|46.85|44.45|46.85|44.45|46.85|44.45|46.71|44.31|0
1652797520000|2022-05-17 14:25:20|46.66|44.26|46.66|44.26|46.66|44.26|46.52|44.12|0
1652797530000|2022-05-17 14:25:30|46.76|44.36|46.71|44.31|46.76|44.36|46.66|44.26|0
1652797540000|2022-05-17 14:25:40|46.61|44.21|46.37|43.97|46.61|44.21|46.37|43.97|0
1652797550000|2022-05-17 14:25:50|46.33|43.93|46.04|43.64|46.33|43.93|46.04|43.64|0
1652797560000|2022-05-17 14:26:00|46.13|43.73|46.04|43.64|46.13|43.73|46.04|43.64|0
1652797570000|2022-05-17 14:26:10|45.94|43.54|45.75|43.35|45.94|43.54|45.75|43.35|0
1652797580000|2022-05-17 14:26:20|45.61|43.21|45.61|43.21|45.61|43.21|45.52|43.12|0
1652797590000|2022-05-17 14:26:30|45.85|43.45|45.61|43.21|45.85|43.45|45.61|43.21|0
1652797600000|2022-05-17 14:26:40|45.71|43.31|45.8|43.4|45.8|43.4|45.71|43.31|0
1652797610000|2022-05-17 14:26:50|45.66|43.26|45.61|43.21|45.66|43.26|45.47|43.07|0
1652797620000|2022-05-17 14:27:00|45.56|43.16|45.47|43.07|45.56|43.16|45.42|43.02|0
1652797630000|2022-05-17 14:27:10|45.33|42.93|45.35|42.95|45.38|42.98|45.28|42.88|0
1652797640000|2022-05-17 14:27:20|45.47|43.07|45.33|42.93|45.47|43.07|45.28|42.88|0
1652797650000|2022-05-17 14:27:30|45.47|43.07|45.47|43.07|45.56|43.16|45.47|43.07|0
1652797660000|2022-05-17 14:27:40|45.52|43.12|45.56|43.16|45.71|43.31|45.52|43.12|0
1652797670000|2022-05-17 14:27:50|45.47|43.07|45.59|43.19|45.61|43.21|45.47|43.07|0
1652797680000|2022-05-17 14:28:00|45.56|43.16|45.56|43.16|45.56|43.16|45.47|43.07|0
1652797690000|2022-05-17 14:28:10|45.61|43.21|45.61|43.21|45.61|43.21|45.52|43.12|0
1652797700000|2022-05-17 14:28:20|45.56|43.16|45.42|43.02|45.56|43.16|45.42|43.02|0
1652797710000|2022-05-17 14:28:30|45.47|43.07|45.33|42.93|45.47|43.07|45.33|42.93|0
1652797720000|2022-05-17 14:28:40|45.28|42.88|45.33|42.93|45.42|43.02|45.28|42.88|0
1652797730000|2022-05-17 14:28:50|45.23|42.83|45.28|42.88|45.28|42.88|45.23|42.83|0
1652797740000|2022-05-17 14:29:00|45.23|42.83|45.05|42.65|45.23|42.83|45.05|42.65|0
1652797750000|2022-05-17 14:29:10|45|42.6|45|42.6|45.05|42.65|45|42.6|0
1652797760000|2022-05-17 14:29:20|45.05|42.65|44.58|42.18|45.09|42.69|44.58|42.18|0
1652797770000|2022-05-17 14:29:30|44.67|42.27|44.16|41.76|44.67|42.27|44.16|41.76|0
1652797780000|2022-05-17 14:29:40|44.21|41.81|44.21|41.81|44.23|41.83|44.16|41.76|0
1652797790000|2022-05-17 14:29:50|44.26|41.86|44.21|41.81|44.26|41.86|44.21|41.81|0
1652797800000|2022-05-17 14:30:00|44.35|41.95|44.3|41.9|44.35|41.95|44.16|41.76|0
1652797810000|2022-05-17 14:30:10|44.53|42.13|44.53|42.13|44.58|42.18|44.53|42.13|0
1652797820000|2022-05-17 14:30:20|44.39|41.99|44.44|42.04|44.44|42.04|44.39|41.99|0
1652797830000|2022-05-17 14:30:30|44.53|42.13|44.63|42.23|44.63|42.23|44.53|42.13|0
1652797840000|2022-05-17 14:30:40|44.49|42.09|44.67|42.27|44.67|42.27|44.49|42.09|0
1652797850000|2022-05-17 14:30:50|44.72|42.32|44.72|42.32|44.72|42.32|44.72|42.32|0
1652797860000|2022-05-17 14:31:00|44.81|42.41|45.14|42.74|45.14|42.74|44.81|42.41|0
1652797870000|2022-05-17 14:31:10|44.95|42.55|45|42.6|45|42.6|44.77|42.37|0
1652797880000|2022-05-17 14:31:20|44.86|42.46|45.09|42.69|45.09|42.69|44.86|42.46|0
1652797890000|2022-05-17 14:31:30|45|42.6|45.05|42.65|45.09|42.69|45|42.6|0
1652797900000|2022-05-17 14:31:40|44.95|42.55|44.53|42.13|44.95|42.55|44.53|42.13|0
1652797910000|2022-05-17 14:31:50|44.44|42.04|44.44|42.04|44.44|42.04|44.39|41.99|0
1652797920000|2022-05-17 14:32:00|44.39|41.99|44.35|41.95|44.44|42.04|44.35|41.95|0
1652797930000|2022-05-17 14:32:10|44.25|41.85|44.25|41.85|44.25|41.85|44.21|41.81|0
1652797940000|2022-05-17 14:32:20|44.3|41.9|44.35|41.95|44.35|41.95|44.3|41.9|0
1652797950000|2022-05-17 14:32:30|43.83|41.43|45.11|42.71|45.23|42.83|43.83|41.43|0
1652797960000|2022-05-17 14:32:40|45.04|42.64|44.99|42.59|45.08|42.68|44.99|42.59|0
1652797970000|2022-05-17 14:32:50|45.08|42.68|45.27|42.87|45.27|42.87|45.08|42.68|0
1652797980000|2022-05-17 14:33:00|45.41|43.01|45.37|42.97|45.41|43.01|45.32|42.92|0
1652797990000|2022-05-17 14:33:10|45.41|43.01|45.41|43.01|45.41|43.01|45.37|42.97|0
1652798000000|2022-05-17 14:33:20|45.37|42.97|45.27|42.87|45.37|42.97|45.27|42.87|0
1652798010000|2022-05-17 14:33:30|45.37|42.97|45.13|42.73|45.39|42.99|45.13|42.73|0
1652798020000|2022-05-17 14:33:40|45.22|42.82|45.18|42.78|45.32|42.92|45.18|42.78|0
1652798030000|2022-05-17 14:33:50|45.27|42.87|45.15|42.75|45.27|42.87|45.04|42.64|0
1652798040000|2022-05-17 14:34:00|45.11|42.71|45.37|42.97|45.37|42.97|45.11|42.71|0
1652798050000|2022-05-17 14:34:10|45.32|42.92|45.37|42.97|45.37|42.97|45.32|42.92|0
1652798060000|2022-05-17 14:34:20|45.46|43.06|45.37|42.97|45.46|43.06|45.37|42.97|0
1652798070000|2022-05-17 14:34:30|45.32|42.92|45.08|42.68|45.32|42.92|45.08|42.68|0
1652798080000|2022-05-17 14:34:40|44.9|42.5|44.99|42.59|44.99|42.59|44.9|42.5|0
1652798090000|2022-05-17 14:34:50|44.9|42.5|45.08|42.68|45.08|42.68|44.9|42.5|0
1652798100000|2022-05-17 14:35:00|45.13|42.73|44.9|42.5|45.13|42.73|44.9|42.5|0
1652798110000|2022-05-17 14:35:10|44.85|42.45|44.69|42.29|44.85|42.45|44.69|42.29|0
1652798120000|2022-05-17 14:35:20|44.66|42.26|44.62|42.22|44.71|42.31|44.62|42.22|0
1652798130000|2022-05-17 14:35:30|44.66|42.26|44.71|42.31|44.71|42.31|44.66|42.26|0
1652798140000|2022-05-17 14:35:40|44.66|42.26|44.62|42.22|44.66|42.26|44.62|42.22|0
1652798150000|2022-05-17 14:35:50|44.66|42.26|44.62|42.22|44.66|42.26|44.62|42.22|0
1652798160000|2022-05-17 14:36:00|44.66|42.26|44.66|42.26|44.66|42.26|44.66|42.26|0
1652798170000|2022-05-17 14:36:10|44.76|42.36|44.85|42.45|44.85|42.45|44.76|42.36|0
1652798180000|2022-05-17 14:36:20|44.8|42.4|44.71|42.31|44.8|42.4|44.71|42.31|0
1652798190000|2022-05-17 14:36:30|44.62|42.22|44.62|42.22|44.62|42.22|44.62|42.22|0
1652798200000|2022-05-17 14:36:40|44.39|41.99|44.34|41.94|44.39|41.99|44.34|41.94|0
1652798210000|2022-05-17 14:36:50|44.39|41.99|44.29|41.89|44.39|41.99|44.25|41.85|0
1652798220000|2022-05-17 14:37:00|44.16|41.76|44.06|41.66|44.16|41.76|44.02|41.62|0
1652798230000|2022-05-17 14:37:10|43.97|41.57|44.02|41.62|44.02|41.62|43.93|41.53|0
1652798240000|2022-05-17 14:37:20|44.16|41.76|44.2|41.8|44.25|41.85|44.11|41.71|0
1652798250000|2022-05-17 14:37:30|44.29|41.89|44.29|41.89|44.34|41.94|44.25|41.85|0
1652798260000|2022-05-17 14:37:40|44.25|41.85|44.34|41.94|44.34|41.94|44.16|41.76|0
1652798270000|2022-05-17 14:37:50|44.29|41.89|44.43|42.03|44.43|42.03|44.29|41.89|0
1652798280000|2022-05-17 14:38:00|44.48|42.08|44.29|41.89|44.57|42.17|44.29|41.89|0
1652798290000|2022-05-17 14:38:10|44.2|41.8|44.16|41.76|44.2|41.8|44.11|41.71|0
1652798300000|2022-05-17 14:38:20|44.02|41.62|43.93|41.53|44.02|41.62|43.93|41.53|0
1652798310000|2022-05-17 14:38:30|43.88|41.48|44.02|41.62|44.02|41.62|43.88|41.48|0
1652798320000|2022-05-17 14:38:40|44.04|41.64|43.93|41.53|44.04|41.64|43.93|41.53|0
1652798330000|2022-05-17 14:38:50|43.88|41.48|43.88|41.48|43.93|41.53|43.88|41.48|0
1652798340000|2022-05-17 14:39:00|43.83|41.43|43.83|41.43|43.83|41.43|43.74|41.34|0
1652798350000|2022-05-17 14:39:10|44.02|41.62|44.16|41.76|44.16|41.76|44.02|41.62|0
1652798360000|2022-05-17 14:39:20|44.06|41.66|44.04|41.64|44.11|41.71|44.02|41.62|0
1652798370000|2022-05-17 14:39:30|43.97|41.57|43.93|41.53|44.06|41.66|43.93|41.53|0
1652798380000|2022-05-17 14:39:40|43.97|41.57|44.06|41.66|44.11|41.71|43.97|41.57|0
1652798390000|2022-05-17 14:39:50|44.02|41.62|43.97|41.57|44.02|41.62|43.93|41.53|0
1652798400000|2022-05-17 14:40:00|43.93|41.53|43.88|41.48|43.93|41.53|43.83|41.43|0
1652798410000|2022-05-17 14:40:10|43.79|41.39|43.7|41.3|43.93|41.53|43.7|41.3|0
1652798420000|2022-05-17 14:40:20|43.42|41.02|43.61|41.21|43.61|41.21|43.42|41.02|0
1652798430000|2022-05-17 14:40:30|43.56|41.16|43.74|41.34|43.74|41.34|43.56|41.16|0
1652798440000|2022-05-17 14:40:40|43.79|41.39|43.74|41.34|43.79|41.39|43.74|41.34|0
1652798450000|2022-05-17 14:40:50|43.7|41.3|43.83|41.43|43.83|41.43|43.65|41.25|0
1652798460000|2022-05-17 14:41:00|43.74|41.34|43.56|41.16|43.74|41.34|43.56|41.16|0
1652798470000|2022-05-17 14:41:10|43.61|41.21|43.51|41.11|43.65|41.25|43.51|41.11|0
1652798480000|2022-05-17 14:41:20|43.38|40.98|43.33|40.93|43.38|40.98|43.33|40.93|0
1652798490000|2022-05-17 14:41:30|43.42|41.02|43.33|40.93|43.42|41.02|43.33|40.93|0
1652798510000|2022-05-17 14:41:50|43.38|40.98|43.35|40.95|43.38|40.98|43.35|40.95|0
1652798520000|2022-05-17 14:42:00|43.38|40.98|43.38|40.98|43.38|40.98|43.33|40.93|0
1652798530000|2022-05-17 14:42:10|43.42|41.02|43.06|40.66|43.47|41.07|43.06|40.66|0
1652798540000|2022-05-17 14:42:20|43.24|40.84|42.88|40.48|43.24|40.84|42.88|40.48|0
1652798550000|2022-05-17 14:42:30|42.79|40.39|42.97|40.57|42.97|40.57|42.79|40.39|0
1652798560000|2022-05-17 14:42:40|42.93|40.53|42.84|40.44|42.97|40.57|42.84|40.44|0
1652798570000|2022-05-17 14:42:50|42.93|40.53|43.15|40.75|43.15|40.75|42.93|40.53|0
1652798580000|2022-05-17 14:43:00|43.2|40.8|43.42|41.02|43.42|41.02|43.2|40.8|0
1652798590000|2022-05-17 14:43:10|43.47|41.07|43.24|40.84|43.51|41.11|43.24|40.84|0
1652798600000|2022-05-17 14:43:20|43.2|40.8|42.97|40.57|43.2|40.8|42.97|40.57|0
1652798610000|2022-05-17 14:43:30|43.02|40.62|42.84|40.44|43.02|40.62|42.84|40.44|0
1652798620000|2022-05-17 14:43:40|42.88|40.48|43.02|40.62|43.02|40.62|42.84|40.44|0
1652798630000|2022-05-17 14:43:50|42.99|40.59|42.93|40.53|42.99|40.59|42.93|40.53|0
1652798640000|2022-05-17 14:44:00|42.9|40.5|42.9|40.5|42.93|40.53|42.9|40.5|0
1652798650000|2022-05-17 14:44:10|42.93|40.53|42.97|40.57|43.02|40.62|42.93|40.53|0
1652798660000|2022-05-17 14:44:20|42.88|40.48|42.84|40.44|42.88|40.48|42.84|40.44|0
1652798670000|2022-05-17 14:44:30|42.81|40.41|42.79|40.39|42.88|40.48|42.79|40.39|0
1652798680000|2022-05-17 14:44:40|42.84|40.44|43.06|40.66|43.06|40.66|42.84|40.44|0
1652798690000|2022-05-17 14:44:50|43.11|40.71|42.97|40.57|43.11|40.71|42.97|40.57|0
1652798700000|2022-05-17 14:45:00|42.93|40.53|42.88|40.48|42.93|40.53|42.79|40.39|0
1652798710000|2022-05-17 14:45:10|42.84|40.44|42.66|40.26|42.84|40.44|42.52|40.12|0
1652798720000|2022-05-17 14:45:20|42.7|40.3|42.61|40.21|42.7|40.3|42.61|40.21|0
1652798730000|2022-05-17 14:45:30|42.7|40.3|42.61|40.21|42.75|40.35|42.61|40.21|0
1652798740000|2022-05-17 14:45:40|42.48|40.08|42.17|39.77|42.48|40.08|42.17|39.77|0
1652798750000|2022-05-17 14:45:50|42.12|39.72|41.99|39.59|42.12|39.72|41.99|39.59|0
1652798760000|2022-05-17 14:46:00|41.9|39.5|41.9|39.5|41.9|39.5|41.9|39.5|0
1652798770000|2022-05-17 14:46:10|41.94|39.54|42.12|39.72|42.12|39.72|41.94|39.54|0
1652798780000|2022-05-17 14:46:20|42.21|39.81|42.3|39.9|42.34|39.94|42.21|39.81|0
1652798790000|2022-05-17 14:46:30|42.39|39.99|42.25|39.85|42.39|39.99|42.25|39.85|0
1652798800000|2022-05-17 14:46:40|42.39|39.99|42.52|40.12|42.52|40.12|42.39|39.99|0
1652798810000|2022-05-17 14:46:50|42.48|40.08|42.43|40.03|42.48|40.08|42.39|39.99|0
1652798820000|2022-05-17 14:47:00|42.48|40.08|42.43|40.03|42.52|40.12|42.43|40.03|0
1652798830000|2022-05-17 14:47:10|42.52|40.12|42.57|40.17|42.63|40.23|42.52|40.12|0
1652798840000|2022-05-17 14:47:20|42.59|40.19|42.7|40.3|42.7|40.3|42.59|40.19|0
1652798850000|2022-05-17 14:47:30|42.74|40.34|42.83|40.43|42.83|40.43|42.7|40.3|0
1652798860000|2022-05-17 14:47:40|42.88|40.48|43.01|40.61|43.01|40.61|42.88|40.48|0
1652798870000|2022-05-17 14:47:50|43.1|40.7|43.01|40.61|43.17|40.77|43.01|40.61|0
1652798880000|2022-05-17 14:48:00|42.97|40.57|43.06|40.66|43.06|40.66|42.97|40.57|0
1652798890000|2022-05-17 14:48:10|42.92|40.52|42.61|40.21|42.92|40.52|42.61|40.21|0
1652798900000|2022-05-17 14:48:20|42.65|40.25|42.57|40.17|42.65|40.25|42.57|40.17|0
1652798910000|2022-05-17 14:48:30|42.61|40.21|42.79|40.39|42.79|40.39|42.61|40.21|0
1652798920000|2022-05-17 14:48:40|42.88|40.48|42.79|40.39|42.97|40.57|42.79|40.39|0
1652798930000|2022-05-17 14:48:50|42.7|40.3|42.74|40.34|42.74|40.34|42.7|40.3|0
1652798940000|2022-05-17 14:49:00|42.7|40.3|42.52|40.12|42.7|40.3|42.52|40.12|0
1652798950000|2022-05-17 14:49:10|42.56|40.16|42.83|40.43|42.83|40.43|42.56|40.16|0
1652798960000|2022-05-17 14:49:20|42.88|40.48|42.92|40.52|42.92|40.52|42.88|40.48|0
1652798970000|2022-05-17 14:49:30|42.88|40.48|42.79|40.39|42.88|40.48|42.74|40.34|0
1652798980000|2022-05-17 14:49:40|42.81|40.41|42.88|40.48|42.88|40.48|42.74|40.34|0
1652798990000|2022-05-17 14:49:50|42.83|40.43|42.88|40.48|42.88|40.48|42.83|40.43|0
1652799000000|2022-05-17 14:50:00|42.92|40.52|42.65|40.25|42.92|40.52|42.65|40.25|0
1652799010000|2022-05-17 14:50:10|42.7|40.3|42.7|40.3|42.74|40.34|42.7|40.3|0
1652799020000|2022-05-17 14:50:20|42.74|40.34|42.7|40.3|42.74|40.34|42.7|40.3|0
1652799030000|2022-05-17 14:50:30|42.61|40.21|42.83|40.43|42.83|40.43|42.61|40.21|0
1652799040000|2022-05-17 14:50:40|42.81|40.41|42.65|40.25|42.81|40.41|42.65|40.25|0
1652799050000|2022-05-17 14:50:50|42.7|40.3|42.48|40.08|42.7|40.3|42.48|40.08|0
1652799060000|2022-05-17 14:51:00|42.39|39.99|42.47|40.07|42.47|40.07|42.39|39.99|0
1652799070000|2022-05-17 14:51:10|42.65|40.25|42.65|40.25|42.65|40.25|42.56|40.16|0
1652799080000|2022-05-17 14:51:20|42.74|40.34|42.65|40.25|42.74|40.34|42.65|40.25|0
1652799090000|2022-05-17 14:51:30|42.56|40.16|42.43|40.03|42.56|40.16|42.43|40.03|0
1652799100000|2022-05-17 14:51:40|42.41|40.01|42.43|40.03|42.47|40.07|42.41|40.01|0
1652799110000|2022-05-17 14:51:50|42.59|40.19|42.74|40.34|42.74|40.34|42.59|40.19|0
1652799120000|2022-05-17 14:52:00|42.88|40.48|42.88|40.48|43.06|40.66|42.88|40.48|0
1652799130000|2022-05-17 14:52:10|42.83|40.43|42.72|40.32|42.92|40.52|42.72|40.32|0
1652799140000|2022-05-17 14:52:20|42.79|40.39|42.97|40.57|42.97|40.57|42.79|40.39|0
1652799150000|2022-05-17 14:52:30|43.06|40.66|43.24|40.84|43.24|40.84|43.06|40.66|0
1652799160000|2022-05-17 14:52:40|43.19|40.79|43.24|40.84|43.28|40.88|43.19|40.79|0
1652799170000|2022-05-17 14:52:50|43.28|40.88|43.1|40.7|43.28|40.88|43.1|40.7|0
1652799180000|2022-05-17 14:53:00|43.01|40.61|43.1|40.7|43.1|40.7|42.97|40.57|0
1652799190000|2022-05-17 14:53:10|43.15|40.75|43.03|40.63|43.15|40.75|43.01|40.61|0
1652799200000|2022-05-17 14:53:20|42.92|40.52|42.79|40.39|42.92|40.52|42.7|40.3|0
1652799210000|2022-05-17 14:53:30|42.83|40.43|42.88|40.48|42.88|40.48|42.83|40.43|0
1652799220000|2022-05-17 14:53:40|42.79|40.39|42.83|40.43|42.83|40.43|42.79|40.39|0
1652799230000|2022-05-17 14:53:50|42.9|40.5|42.88|40.48|42.92|40.52|42.81|40.41|0
1652799240000|2022-05-17 14:54:00|42.83|40.43|42.79|40.39|42.83|40.43|42.65|40.25|0
1652799250000|2022-05-17 14:54:10|42.88|40.48|43.1|40.7|43.1|40.7|42.88|40.48|0
1652799260000|2022-05-17 14:54:20|43.19|40.79|43.19|40.79|43.19|40.79|43.1|40.7|0
1652799270000|2022-05-17 14:54:30|43.24|40.84|43.06|40.66|43.24|40.84|43.06|40.66|0
1652799280000|2022-05-17 14:54:40|43.01|40.61|43.1|40.7|43.1|40.7|43.01|40.61|0
1652799290000|2022-05-17 14:54:50|43.06|40.66|43.01|40.61|43.06|40.66|42.99|40.59|0
1652799300000|2022-05-17 14:55:00|42.88|40.48|43.28|40.88|43.28|40.88|42.88|40.48|0
1652799310000|2022-05-17 14:55:10|43.33|40.93|43.37|40.97|43.42|41.02|43.33|40.93|0
1652799320000|2022-05-17 14:55:20|43.46|41.06|43.24|40.84|43.46|41.06|43.24|40.84|0
1652799330000|2022-05-17 14:55:30|43.28|40.88|43.46|41.06|43.46|41.06|43.28|40.88|0
1652799340000|2022-05-17 14:55:40|43.42|41.02|43.42|41.02|43.46|41.06|43.42|41.02|0
1652799350000|2022-05-17 14:55:50|43.46|41.06|43.51|41.11|43.51|41.11|43.46|41.06|0
1652799360000|2022-05-17 14:56:00|43.55|41.15|43.6|41.2|43.6|41.2|43.55|41.15|0
1652799370000|2022-05-17 14:56:10|43.69|41.29|43.55|41.15|43.74|41.34|43.55|41.15|0
1652799380000|2022-05-17 14:56:20|43.46|41.06|43.42|41.02|43.46|41.06|43.37|40.97|0
1652799390000|2022-05-17 14:56:30|43.46|41.06|43.65|41.25|43.65|41.25|43.39|40.99|0
1652799400000|2022-05-17 14:56:40|43.69|41.29|43.55|41.15|43.69|41.29|43.55|41.15|0
1652799410000|2022-05-17 14:56:50|43.58|41.18|43.55|41.15|43.62|41.22|43.55|41.15|0
1652799420000|2022-05-17 14:57:00|43.46|41.06|43.51|41.11|43.51|41.11|43.46|41.06|0
1652799430000|2022-05-17 14:57:10|43.46|41.06|43.33|40.93|43.46|41.06|43.33|40.93|0
1652799440000|2022-05-17 14:57:20|43.37|40.97|43.46|41.06|43.46|41.06|43.33|40.93|0
1652799450000|2022-05-17 14:57:30|43.33|40.93|43.42|41.02|43.46|41.06|43.33|40.93|0
1652799460000|2022-05-17 14:57:40|43.37|40.97|43.3|40.9|43.37|40.97|43.3|40.9|0
1652799470000|2022-05-17 14:57:50|43.24|40.84|43.28|40.88|43.28|40.88|43.19|40.79|0
1652799480000|2022-05-17 14:58:00|43.33|40.93|43.37|40.97|43.42|41.02|43.33|40.93|0
1652799490000|2022-05-17 14:58:10|43.33|40.93|43.28|40.88|43.33|40.93|43.28|40.88|0
1652799500000|2022-05-17 14:58:20|43.24|40.84|43.24|40.84|43.24|40.84|43.24|40.84|0
1652799510000|2022-05-17 14:58:30|43.19|40.79|43.15|40.75|43.19|40.79|43.1|40.7|0
1652799520000|2022-05-17 14:58:40|43.24|40.84|43.46|41.06|43.46|41.06|43.24|40.84|0
1652799530000|2022-05-17 14:58:50|43.42|41.02|43.51|41.11|43.55|41.15|43.42|41.02|0
1652799540000|2022-05-17 14:59:00|43.46|41.06|43.6|41.2|43.6|41.2|43.46|41.06|0
1652799550000|2022-05-17 14:59:10|43.69|41.29|43.83|41.43|43.83|41.43|43.69|41.29|0
1652799560000|2022-05-17 14:59:20|43.96|41.56|43.78|41.38|43.96|41.56|43.74|41.34|0
1652799570000|2022-05-17 14:59:30|43.83|41.43|43.78|41.38|43.83|41.43|43.78|41.38|0
1652799580000|2022-05-17 14:59:40|43.83|41.43|44.01|41.61|44.01|41.61|43.83|41.43|0
1652799590000|2022-05-17 14:59:50|43.96|41.56|44.01|41.61|44.01|41.61|43.96|41.56|0
1652799600000|2022-05-17 15:00:00|44.06|41.66|44.06|41.66|44.06|41.66|43.99|41.59|0
1652799610000|2022-05-17 15:00:10|44.15|41.75|43.99|41.59|44.15|41.75|43.99|41.59|0
1652799620000|2022-05-17 15:00:20|44.01|41.61|43.92|41.52|44.01|41.61|43.92|41.52|0
1652799630000|2022-05-17 15:00:30|43.96|41.56|43.78|41.38|43.96|41.56|43.78|41.38|0
1652799640000|2022-05-17 15:00:40|43.83|41.43|44.01|41.61|44.01|41.61|43.83|41.43|0
1652799650000|2022-05-17 15:00:50|44.15|41.75|44.19|41.79|44.19|41.79|44.15|41.75|0
1652799660000|2022-05-17 15:01:00|44.15|41.75|44.15|41.75|44.15|41.75|44.1|41.7|0
1652799670000|2022-05-17 15:01:10|44.33|41.93|44.38|41.98|44.38|41.98|44.29|41.89|0
1652799680000|2022-05-17 15:01:20|44.24|41.84|44.38|41.98|44.38|41.98|44.24|41.84|0
1652799690000|2022-05-17 15:01:30|44.47|42.07|44.33|41.93|44.47|42.07|44.33|41.93|0
1652799700000|2022-05-17 15:01:40|44.38|41.98|44.42|42.02|44.42|42.02|44.38|41.98|0
1652799710000|2022-05-17 15:01:50|44.38|41.98|44.52|42.12|44.52|42.12|44.38|41.98|0
1652799720000|2022-05-17 15:02:00|44.47|42.07|44.56|42.16|44.56|42.16|44.47|42.07|0
1652799730000|2022-05-17 15:02:10|44.38|41.98|44.19|41.79|44.38|41.98|44.19|41.79|0
1652799740000|2022-05-17 15:02:20|44.24|41.84|44.24|41.84|44.26|41.86|44.19|41.79|0
1652799750000|2022-05-17 15:02:30|44.19|41.79|44.24|41.84|44.29|41.89|44.19|41.79|0
1652799760000|2022-05-17 15:02:40|44.29|41.89|44.33|41.93|44.33|41.93|44.24|41.84|0
1652799770000|2022-05-17 15:02:50|44.38|41.98|44.33|41.93|44.38|41.98|44.33|41.93|0
1652799780000|2022-05-17 15:03:00|44.47|42.07|44.45|42.05|44.52|42.12|44.45|42.05|0
1652799790000|2022-05-17 15:03:10|44.42|42.02|44.42|42.02|44.45|42.05|44.38|41.98|0
1652799800000|2022-05-17 15:03:20|44.47|42.07|44.19|41.79|44.47|42.07|44.19|41.79|0
1652799810000|2022-05-17 15:03:30|44.47|42.07|44.47|42.07|44.52|42.12|44.47|42.07|0
1652799820000|2022-05-17 15:03:40|44.52|42.12|44.47|42.07|44.52|42.12|44.47|42.07|0
1652799830000|2022-05-17 15:03:50|44.52|42.12|44.38|41.98|44.52|42.12|44.38|41.98|0
1652799840000|2022-05-17 15:04:00|44.35|41.95|44.56|42.16|44.56|42.16|44.35|41.95|0
1652799850000|2022-05-17 15:04:10|44.75|42.35|44.75|42.35|44.75|42.35|44.65|42.25|0
1652799860000|2022-05-17 15:04:20|44.84|42.44|44.98|42.58|44.98|42.58|44.84|42.44|0
1652799870000|2022-05-17 15:04:30|45.03|42.63|44.98|42.58|45.03|42.63|44.93|42.53|0
1652799880000|2022-05-17 15:04:40|44.84|42.44|44.98|42.58|44.98|42.58|44.79|42.39|0
1652799890000|2022-05-17 15:04:50|45.03|42.63|45.07|42.67|45.12|42.72|45.03|42.63|0
1652799900000|2022-05-17 15:05:00|45.03|42.63|45.03|42.63|45.03|42.63|45.03|42.63|0
1652799910000|2022-05-17 15:05:10|45.07|42.67|44.84|42.44|45.07|42.67|44.84|42.44|0
1652799920000|2022-05-17 15:05:20|44.89|42.49|44.84|42.44|44.89|42.49|44.79|42.39|0
1652799930000|2022-05-17 15:05:30|44.98|42.58|45.03|42.63|45.07|42.67|44.98|42.58|0
1652799940000|2022-05-17 15:05:40|45.07|42.67|45.12|42.72|45.12|42.72|45.07|42.67|0
1652799950000|2022-05-17 15:05:50|45.07|42.67|45.12|42.72|45.12|42.72|45.07|42.67|0
1652799960000|2022-05-17 15:06:00|45.07|42.67|45.03|42.63|45.07|42.67|45.03|42.63|0
1652799970000|2022-05-17 15:06:10|45.12|42.72|45.21|42.81|45.21|42.81|45.03|42.63|0
1652799980000|2022-05-17 15:06:20|44.54|42.14|44.63|42.23|44.63|42.23|44.54|42.14|0
1652799990000|2022-05-17 15:06:30|44.54|42.14|44.35|41.95|44.54|42.14|44.35|41.95|0
1652800000000|2022-05-17 15:06:40|44.28|41.88|44.26|41.86|44.31|41.91|44.21|41.81|0
1652800010000|2022-05-17 15:06:50|44.21|41.81|44.17|41.77|44.26|41.86|44.17|41.77|0
1652800020000|2022-05-17 15:07:00|44.12|41.72|43.8|41.4|44.12|41.72|43.8|41.4|0
1652800030000|2022-05-17 15:07:10|43.85|41.45|43.98|41.58|43.98|41.58|43.85|41.45|0
1652800040000|2022-05-17 15:07:20|44.08|41.68|43.94|41.54|44.08|41.68|43.94|41.54|0
1652800050000|2022-05-17 15:07:30|43.89|41.49|43.94|41.54|43.98|41.58|43.89|41.49|0
1652800060000|2022-05-17 15:07:40|44.03|41.63|44.12|41.72|44.12|41.72|44.03|41.63|0
1652800070000|2022-05-17 15:07:50|44.17|41.77|44.35|41.95|44.35|41.95|44.17|41.77|0
1652800080000|2022-05-17 15:08:00|44.4|42|44.21|41.81|44.45|42.05|44.21|41.81|0
1652800090000|2022-05-17 15:08:10|44.17|41.77|44.03|41.63|44.17|41.77|44.03|41.63|0
1652800100000|2022-05-17 15:08:20|43.98|41.58|44.12|41.72|44.12|41.72|43.98|41.58|0
1652800110000|2022-05-17 15:08:30|44.08|41.68|44.14|41.74|44.19|41.79|44.08|41.68|0
1652800120000|2022-05-17 15:08:40|44.21|41.81|44.26|41.86|44.26|41.86|44.21|41.81|0
1652800130000|2022-05-17 15:08:50|44.33|41.93|44.17|41.77|44.33|41.93|44.17|41.77|0
1652800140000|2022-05-17 15:09:00|44.19|41.79|44.05|41.65|44.19|41.79|44.05|41.65|0
1652800150000|2022-05-17 15:09:10|44.17|41.77|44.12|41.72|44.21|41.81|44.12|41.72|0
1652800160000|2022-05-17 15:09:20|44.14|41.74|44.07|41.67|44.14|41.74|44.07|41.67|0
1652800170000|2022-05-17 15:09:30|44.03|41.63|43.94|41.54|44.03|41.63|43.94|41.54|0
1652800180000|2022-05-17 15:09:40|43.98|41.58|44.07|41.67|44.12|41.72|43.98|41.58|0
1652800190000|2022-05-17 15:09:50|44.17|41.77|44.21|41.81|44.21|41.81|44.17|41.77|0
1652800200000|2022-05-17 15:10:00|44.35|41.95|44.17|41.77|44.4|42|44.17|41.77|0
1652800210000|2022-05-17 15:10:10|44.26|41.86|44.17|41.77|44.26|41.86|44.17|41.77|0
1652800220000|2022-05-17 15:10:20|44.21|41.81|44.12|41.72|44.21|41.81|44.12|41.72|0
1652800230000|2022-05-17 15:10:30|44.19|41.79|44.12|41.72|44.21|41.81|44.12|41.72|0
1652800240000|2022-05-17 15:10:40|44.19|41.79|44.07|41.67|44.19|41.79|44.07|41.67|0
1652800250000|2022-05-17 15:10:50|44.05|41.65|43.89|41.49|44.05|41.65|43.89|41.49|0
1652800260000|2022-05-17 15:11:00|43.94|41.54|44.03|41.63|44.03|41.63|43.94|41.54|0
1652800270000|2022-05-17 15:11:10|44.07|41.67|43.94|41.54|44.07|41.67|43.94|41.54|0
1652800280000|2022-05-17 15:11:20|43.98|41.58|43.98|41.58|44.03|41.63|43.98|41.58|0
1652800290000|2022-05-17 15:11:30|43.94|41.54|43.94|41.54|43.94|41.54|43.89|41.49|0
1652800300000|2022-05-17 15:11:40|43.98|41.58|44.12|41.72|44.12|41.72|43.98|41.58|0
1652800310000|2022-05-17 15:11:50|44.07|41.67|44.12|41.72|44.12|41.72|44.07|41.67|0
1652800320000|2022-05-17 15:12:00|44.03|41.63|44.3|41.9|44.3|41.9|44.03|41.63|0
1652800330000|2022-05-17 15:12:10|44.4|42|44.23|41.83|44.4|42|44.21|41.81|0
1652800340000|2022-05-17 15:12:20|44.33|41.93|44.35|41.95|44.4|42|44.33|41.93|0
1652800350000|2022-05-17 15:12:30|44.21|41.81|44.17|41.77|44.26|41.86|44.17|41.77|0
1652800360000|2022-05-17 15:12:40|44.12|41.72|44.35|41.95|44.35|41.95|44.12|41.72|0
1652800370000|2022-05-17 15:12:50|44.4|42|44.37|41.97|44.4|42|44.35|41.95|0
1652800380000|2022-05-17 15:13:00|44.44|42.04|44.49|42.09|44.54|42.14|44.44|42.04|0
1652800390000|2022-05-17 15:13:10|44.54|42.14|44.54|42.14|44.63|42.23|44.54|42.14|0
1652800400000|2022-05-17 15:13:20|44.49|42.09|44.4|42|44.49|42.09|44.4|42|0
1652800410000|2022-05-17 15:13:30|44.37|41.97|44.4|42|44.4|42|44.3|41.9|0
1652800420000|2022-05-17 15:13:40|44.44|42.04|44.21|41.81|44.44|42.04|44.21|41.81|0
1652800430000|2022-05-17 15:13:50|44.07|41.67|44.12|41.72|44.12|41.72|44.07|41.67|0
1652800440000|2022-05-17 15:14:00|44.19|41.79|44.21|41.81|44.21|41.81|44.17|41.77|0
1652800450000|2022-05-17 15:14:10|44.3|41.9|44.3|41.9|44.3|41.9|44.28|41.88|0
1652800460000|2022-05-17 15:14:20|44.35|41.95|44.35|41.95|44.35|41.95|44.26|41.86|0
1652800470000|2022-05-17 15:14:30|44.3|41.9|44.4|42|44.4|42|44.3|41.9|0
1652800480000|2022-05-17 15:14:40|44.44|42.04|44.35|41.95|44.49|42.09|44.35|41.95|0
1652800490000|2022-05-17 15:14:50|44.3|41.9|44.3|41.9|44.37|41.97|44.3|41.9|0
1652800500000|2022-05-17 15:15:00|44.44|42.04|44.21|41.81|44.44|42.04|44.21|41.81|0
1652800510000|2022-05-17 15:15:10|43.98|41.58|44.21|41.81|44.21|41.81|43.98|41.58|0
1652800520000|2022-05-17 15:15:20|44.16|41.76|44.16|41.76|44.16|41.76|44.16|41.76|0
1652800530000|2022-05-17 15:15:30|44.03|41.63|43.93|41.53|44.03|41.63|43.89|41.49|0
1652800540000|2022-05-17 15:15:40|43.98|41.58|44.07|41.67|44.07|41.67|43.98|41.58|0
1652800550000|2022-05-17 15:15:50|43.98|41.58|43.57|41.17|43.98|41.58|43.57|41.17|0
1652800560000|2022-05-17 15:16:00|43.61|41.21|43.75|41.35|43.75|41.35|43.52|41.12|0
1652800570000|2022-05-17 15:16:10|43.8|41.4|43.75|41.35|43.89|41.49|43.75|41.35|0
1652800580000|2022-05-17 15:16:20|43.8|41.4|43.8|41.4|43.8|41.4|43.75|41.35|0
1652800590000|2022-05-17 15:16:30|43.75|41.35|43.75|41.35|43.75|41.35|43.75|41.35|0
1652800600000|2022-05-17 15:16:40|43.8|41.4|43.75|41.35|43.8|41.4|43.75|41.35|0
1652800610000|2022-05-17 15:16:50|43.7|41.3|43.7|41.3|43.7|41.3|43.61|41.21|0
1652800620000|2022-05-17 15:17:00|43.61|41.21|43.43|41.03|43.61|41.21|43.43|41.03|0
1652800630000|2022-05-17 15:17:10|43.48|41.08|43.52|41.12|43.52|41.12|43.43|41.03|0
1652800640000|2022-05-17 15:17:20|43.43|41.03|43.39|40.99|43.43|41.03|43.29|40.89|0
1652800650000|2022-05-17 15:17:30|43.34|40.94|43.39|40.99|43.39|40.99|43.34|40.94|0
1652800660000|2022-05-17 15:17:40|43.54|41.14|43.43|41.03|43.57|41.17|43.43|41.03|0
1652800670000|2022-05-17 15:17:50|43.5|41.1|43.63|41.23|43.63|41.23|43.5|41.1|0
1652800680000|2022-05-17 15:18:00|43.7|41.3|43.75|41.35|43.75|41.35|43.7|41.3|0
1652800690000|2022-05-17 15:18:10|43.8|41.4|44.07|41.67|44.07|41.67|43.8|41.4|0
1652800700000|2022-05-17 15:18:20|44.3|41.9|44.63|42.23|44.63|42.23|44.26|41.86|0
1652800710000|2022-05-17 15:18:30|44.72|42.32|44.53|42.13|44.81|42.41|44.53|42.13|0
1652800720000|2022-05-17 15:18:40|44.49|42.09|44.79|42.39|44.79|42.39|44.49|42.09|0
1652800730000|2022-05-17 15:18:50|44.81|42.41|44.86|42.46|44.91|42.51|44.81|42.41|0
1652800740000|2022-05-17 15:19:00|44.91|42.51|44.77|42.37|44.91|42.51|44.72|42.32|0
1652800750000|2022-05-17 15:19:10|44.81|42.41|44.77|42.37|44.81|42.41|44.72|42.32|0
1652800760000|2022-05-17 15:19:20|44.72|42.32|44.53|42.13|44.72|42.32|44.53|42.13|0
1652800770000|2022-05-17 15:19:30|44.56|42.16|44.44|42.04|44.58|42.18|44.44|42.04|0
1652800780000|2022-05-17 15:19:40|44.53|42.13|44.53|42.13|44.63|42.23|44.53|42.13|0
1652800790000|2022-05-17 15:19:50|44.58|42.18|44.58|42.18|44.63|42.23|44.58|42.18|0
1652800800000|2022-05-17 15:20:00|44.63|42.23|44.49|42.09|44.63|42.23|44.44|42.04|0
1652800810000|2022-05-17 15:20:10|44.53|42.13|44.53|42.13|44.53|42.13|44.44|42.04|0
1652800820000|2022-05-17 15:20:20|44.58|42.18|44.63|42.23|44.63|42.23|44.58|42.18|0
1652800830000|2022-05-17 15:20:30|44.67|42.27|44.63|42.23|44.67|42.27|44.58|42.18|0
1652800840000|2022-05-17 15:20:40|44.67|42.27|44.72|42.32|44.72|42.32|44.63|42.23|0
1652800850000|2022-05-17 15:20:50|44.74|42.34|44.72|42.32|44.74|42.34|44.67|42.27|0
1652800860000|2022-05-17 15:21:00|44.63|42.23|44.58|42.18|44.63|42.23|44.56|42.16|0
1652800870000|2022-05-17 15:21:10|44.6|42.2|44.53|42.13|44.63|42.23|44.53|42.13|0
1652800880000|2022-05-17 15:21:20|44.49|42.09|44.44|42.04|44.49|42.09|44.44|42.04|0
1652800890000|2022-05-17 15:21:30|44.63|42.23|44.67|42.27|44.67|42.27|44.63|42.23|0
1652800900000|2022-05-17 15:21:40|44.63|42.23|44.67|42.27|44.67|42.27|44.63|42.23|0
1652800910000|2022-05-17 15:21:50|44.72|42.32|44.86|42.46|44.86|42.46|44.72|42.32|0
1652800920000|2022-05-17 15:22:00|44.72|42.32|44.67|42.27|44.72|42.32|44.67|42.27|0
1652800930000|2022-05-17 15:22:10|44.77|42.37|44.81|42.41|44.81|42.41|44.72|42.32|0
1652800940000|2022-05-17 15:22:20|44.77|42.37|44.58|42.18|44.77|42.37|44.58|42.18|0
1652800950000|2022-05-17 15:22:30|44.53|42.13|44.44|42.04|44.53|42.13|44.44|42.04|0
1652800960000|2022-05-17 15:22:40|44.49|42.09|44.58|42.18|44.63|42.23|44.49|42.09|0
1652800970000|2022-05-17 15:22:50|44.63|42.23|44.67|42.27|44.67|42.27|44.58|42.18|0
1652800980000|2022-05-17 15:23:00|44.69|42.29|44.63|42.23|44.69|42.29|44.63|42.23|0
1652800990000|2022-05-17 15:23:10|44.72|42.32|44.77|42.37|44.81|42.41|44.72|42.32|0
1652801000000|2022-05-17 15:23:20|44.81|42.41|44.77|42.37|44.81|42.41|44.77|42.37|0
1652801010000|2022-05-17 15:23:30|44.67|42.27|44.77|42.37|44.81|42.41|44.67|42.27|0
1652801020000|2022-05-17 15:23:40|44.81|42.41|44.81|42.41|44.81|42.41|44.63|42.23|0
1652801030000|2022-05-17 15:23:50|44.86|42.46|45.28|42.88|45.28|42.88|44.86|42.46|0
1652801040000|2022-05-17 15:24:00|45.23|42.83|45.05|42.65|45.23|42.83|45|42.6|0
1652801050000|2022-05-17 15:24:10|45|42.6|45.05|42.65|45.09|42.69|45|42.6|0
1652801060000|2022-05-17 15:24:20|45.09|42.69|45.05|42.65|45.09|42.69|44.95|42.55|0
1652801070000|2022-05-17 15:24:30|45.07|42.67|45.09|42.69|45.14|42.74|45.07|42.67|0
1652801080000|2022-05-17 15:24:40|45|42.6|45.09|42.69|45.09|42.69|45|42.6|0
1652801090000|2022-05-17 15:24:50|45.05|42.65|45|42.6|45.05|42.65|45|42.6|0
1652801100000|2022-05-17 15:25:00|44.95|42.55|45.09|42.69|45.09|42.69|44.9|42.5|0
1652801110000|2022-05-17 15:25:10|45.23|42.83|45.28|42.88|45.33|42.93|45.23|42.83|0
1652801120000|2022-05-17 15:25:20|45.33|42.93|45.23|42.83|45.33|42.93|45.23|42.83|0
1652801130000|2022-05-17 15:25:30|45.14|42.74|45.05|42.65|45.14|42.74|45.05|42.65|0
1652801140000|2022-05-17 15:25:40|45.09|42.69|45.16|42.76|45.19|42.79|45.09|42.69|0
1652801150000|2022-05-17 15:25:50|45.23|42.83|45.14|42.74|45.28|42.88|45.14|42.74|0
1652801160000|2022-05-17 15:26:00|45.09|42.69|44.95|42.55|45.09|42.69|44.95|42.55|0
1652801170000|2022-05-17 15:26:10|44.9|42.5|44.9|42.5|44.9|42.5|44.9|42.5|0
1652801180000|2022-05-17 15:26:20|44.95|42.55|44.95|42.55|45|42.6|44.95|42.55|0
1652801190000|2022-05-17 15:26:30|45|42.6|45.04|42.64|45.04|42.64|45|42.6|0
1652801200000|2022-05-17 15:26:40|45|42.6|45.09|42.69|45.09|42.69|45|42.6|0
1652801210000|2022-05-17 15:26:50|45.04|42.64|45.19|42.79|45.19|42.79|45.04|42.64|0
1652801220000|2022-05-17 15:27:00|45.23|42.83|45.19|42.79|45.23|42.83|45.14|42.74|0
1652801230000|2022-05-17 15:27:10|45.14|42.74|45.19|42.79|45.19|42.79|45.09|42.69|0
1652801240000|2022-05-17 15:27:20|45.28|42.88|45.25|42.85|45.37|42.97|45.25|42.85|0
1652801250000|2022-05-17 15:27:30|45.28|42.88|45.33|42.93|45.37|42.97|45.28|42.88|0
1652801260000|2022-05-17 15:27:40|45.23|42.83|45.28|42.88|45.28|42.88|45.23|42.83|0
1652801270000|2022-05-17 15:27:50|45.37|42.97|45.18|42.78|45.37|42.97|45.18|42.78|0
1652801280000|2022-05-17 15:28:00|45.28|42.88|45.47|43.07|45.47|43.07|45.28|42.88|0
1652801290000|2022-05-17 15:28:10|45.42|43.02|45.51|43.11|45.51|43.11|45.37|42.97|0
1652801300000|2022-05-17 15:28:20|45.47|43.07|45.61|43.21|45.61|43.21|45.47|43.07|0
1652801310000|2022-05-17 15:28:30|45.75|43.35|45.8|43.4|45.8|43.4|45.75|43.35|0
1652801320000|2022-05-17 15:28:40|45.89|43.49|45.8|43.4|45.94|43.54|45.8|43.4|0
1652801330000|2022-05-17 15:28:50|45.75|43.35|45.89|43.49|45.89|43.49|45.75|43.35|0
1652801340000|2022-05-17 15:29:00|46.04|43.64|45.99|43.59|46.04|43.64|45.99|43.59|0
1652801350000|2022-05-17 15:29:10|45.94|43.54|46.08|43.68|46.08|43.68|45.94|43.54|0
1652801360000|2022-05-17 15:29:20|46.18|43.78|46.04|43.64|46.18|43.78|46.04|43.64|0
1652801370000|2022-05-17 15:29:30|45.99|43.59|45.85|43.45|46.04|43.64|45.85|43.45|0
1652801380000|2022-05-17 15:29:40|45.94|43.54|45.99|43.59|45.99|43.59|45.94|43.54|0
1652801390000|2022-05-17 15:29:50|46.04|43.64|45.99|43.59|46.04|43.64|45.99|43.59|0
1652801400000|2022-05-17 15:30:00|46.04|43.64|46.13|43.73|46.13|43.73|46.04|43.64|0
1652801410000|2022-05-17 15:30:10|46.27|43.87|46.23|43.83|46.27|43.87|46.18|43.78|0
1652801420000|2022-05-17 15:30:20|46.27|43.87|46.32|43.92|46.37|43.97|46.27|43.87|0
1652801430000|2022-05-17 15:30:30|46.27|43.87|46.37|43.97|46.37|43.97|46.27|43.87|0
1652801440000|2022-05-17 15:30:40|46.51|44.11|46.47|44.07|46.51|44.11|46.47|44.07|0
1652801450000|2022-05-17 15:30:50|46.42|44.02|46.42|44.02|46.51|44.11|46.42|44.02|0
1652801460000|2022-05-17 15:31:00|46.47|44.07|46.61|44.21|46.61|44.21|46.47|44.07|0
1652801470000|2022-05-17 15:31:10|46.56|44.16|46.56|44.16|46.56|44.16|46.51|44.11|0
1652801480000|2022-05-17 15:31:20|46.51|44.11|46.51|44.11|46.56|44.16|46.51|44.11|0
1652801490000|2022-05-17 15:31:30|46.47|44.07|46.51|44.11|46.51|44.11|46.47|44.07|0
1652801500000|2022-05-17 15:31:40|46.56|44.16|46.56|44.16|46.56|44.16|46.51|44.11|0
1652801510000|2022-05-17 15:31:50|46.51|44.11|46.54|44.14|46.56|44.16|46.51|44.11|0
1652801520000|2022-05-17 15:32:00|46.56|44.16|46.56|44.16|46.66|44.26|46.56|44.16|0
1652801530000|2022-05-17 15:32:10|46.51|44.11|46.32|43.92|46.51|44.11|46.32|43.92|0
1652801540000|2022-05-17 15:32:20|46.37|43.97|46.47|44.07|46.47|44.07|46.37|43.97|0
1652801550000|2022-05-17 15:32:30|46.51|44.11|46.51|44.11|46.51|44.11|46.47|44.07|0
1652801560000|2022-05-17 15:32:40|46.47|44.07|46.51|44.11|46.51|44.11|46.47|44.07|0
1652801570000|2022-05-17 15:32:50|46.47|44.07|46.47|44.07|46.47|44.07|46.42|44.02|0
1652801580000|2022-05-17 15:33:00|46.56|44.16|47|44.6|47|44.6|46.56|44.16|0
1652801590000|2022-05-17 15:33:10|46.95|44.55|46.95|44.55|46.95|44.55|46.95|44.55|0
1652801600000|2022-05-17 15:33:20|47.04|44.64|47.04|44.64|47.04|44.64|47.02|44.62|0
1652801610000|2022-05-17 15:33:30|47.14|44.74|47.14|44.74|47.14|44.74|47.14|44.74|0
1652801620000|2022-05-17 15:33:40|47.09|44.69|47.09|44.69|47.14|44.74|47.09|44.69|0
1652801630000|2022-05-17 15:33:50|47.14|44.74|46.9|44.5|47.14|44.74|46.9|44.5|0
1652801640000|2022-05-17 15:34:00|46.95|44.55|47.09|44.69|47.09|44.69|46.9|44.5|0
1652801650000|2022-05-17 15:34:10|47.19|44.79|47.31|44.91|47.31|44.91|47.19|44.79|0
1652801660000|2022-05-17 15:34:20|47.19|44.79|47.38|44.98|47.38|44.98|47.19|44.79|0
1652801670000|2022-05-17 15:34:30|47.33|44.93|47.29|44.89|47.43|45.03|47.29|44.89|0
1652801680000|2022-05-17 15:34:40|47.33|44.93|47.24|44.84|47.33|44.93|47.24|44.84|0
1652801690000|2022-05-17 15:34:50|47.29|44.89|47.29|44.89|47.29|44.89|47.29|44.89|0
1652801700000|2022-05-17 15:35:00|47.31|44.91|47.38|44.98|47.38|44.98|47.29|44.89|0
1652801710000|2022-05-17 15:35:10|47.33|44.93|47.29|44.89|47.38|44.98|47.29|44.89|0
1652801720000|2022-05-17 15:35:20|47.24|44.84|47.09|44.69|47.24|44.84|47.09|44.69|0
1652801730000|2022-05-17 15:35:30|47.19|44.79|47.29|44.89|47.33|44.93|47.19|44.79|0
1652801740000|2022-05-17 15:35:40|47.33|44.93|47.33|44.93|47.33|44.93|47.29|44.89|0
1652801750000|2022-05-17 15:35:50|47.29|44.89|47.19|44.79|47.29|44.89|47.19|44.79|0
1652801760000|2022-05-17 15:36:00|47.24|44.84|47.19|44.79|47.24|44.84|47.19|44.79|0
1652801770000|2022-05-17 15:36:10|47.24|44.84|47.19|44.79|47.29|44.89|47.19|44.79|0
1652801780000|2022-05-17 15:36:20|47.24|44.84|47.19|44.79|47.24|44.84|47.19|44.79|0
1652801790000|2022-05-17 15:36:30|47.14|44.74|47.19|44.79|47.19|44.79|47.09|44.69|0
1652801800000|2022-05-17 15:36:40|47.24|44.84|47.24|44.84|47.24|44.84|47.24|44.84|0
1652801810000|2022-05-17 15:36:50|47.19|44.79|47.24|44.84|47.24|44.84|47.19|44.79|0
1652801820000|2022-05-17 15:37:00|47.28|44.88|47.04|44.64|47.28|44.88|47.04|44.64|0
1652801830000|2022-05-17 15:37:10|47.14|44.74|47.09|44.69|47.16|44.76|47.09|44.69|0
1652801840000|2022-05-17 15:37:20|47.04|44.64|47.09|44.69|47.09|44.69|46.95|44.55|0
1652801850000|2022-05-17 15:37:30|47.14|44.74|47.14|44.74|47.14|44.74|47.09|44.69|0
1652801860000|2022-05-17 15:37:40|47.19|44.79|47.14|44.74|47.19|44.79|47.14|44.74|0
1652801870000|2022-05-17 15:37:50|47.19|44.79|47.19|44.79|47.19|44.79|47.19|44.79|0
1652801880000|2022-05-17 15:38:00|47.38|44.98|47.53|45.13|47.53|45.13|47.38|44.98|0
1652801890000|2022-05-17 15:38:10|47.58|45.18|47.24|44.84|47.58|45.18|47.24|44.84|0
1652801900000|2022-05-17 15:38:20|47.33|44.93|47.14|44.74|47.33|44.93|47.14|44.74|0
1652801910000|2022-05-17 15:38:30|47.04|44.64|46.94|44.54|47.04|44.64|46.94|44.54|0
1652801920000|2022-05-17 15:38:40|46.8|44.4|46.9|44.5|46.9|44.5|46.8|44.4|0
1652801930000|2022-05-17 15:38:50|46.85|44.45|46.66|44.26|46.85|44.45|46.66|44.26|0
1652801940000|2022-05-17 15:39:00|46.75|44.35|46.94|44.54|46.94|44.54|46.75|44.35|0
1652801950000|2022-05-17 15:39:10|46.99|44.59|46.94|44.54|46.99|44.59|46.94|44.54|0
1652801960000|2022-05-17 15:39:20|46.9|44.5|46.97|44.57|46.97|44.57|46.9|44.5|0
1652801970000|2022-05-17 15:39:30|46.9|44.5|46.99|44.59|46.99|44.59|46.9|44.5|0
1652801980000|2022-05-17 15:39:40|46.94|44.54|46.9|44.5|46.94|44.54|46.85|44.45|0
1652801990000|2022-05-17 15:39:50|46.99|44.59|46.9|44.5|46.99|44.59|46.9|44.5|0
1652802000000|2022-05-17 15:40:00|46.85|44.45|46.75|44.35|46.9|44.5|46.75|44.35|0
1652802010000|2022-05-17 15:40:10|46.9|44.5|46.85|44.45|46.94|44.54|46.85|44.45|0
1652802020000|2022-05-17 15:40:20|46.8|44.4|46.8|44.4|46.9|44.5|46.8|44.4|0
1652802030000|2022-05-17 15:40:30|46.75|44.35|46.94|44.54|46.99|44.59|46.75|44.35|0
1652802040000|2022-05-17 15:40:40|47.09|44.69|47.04|44.64|47.09|44.69|47.04|44.64|0
1652802050000|2022-05-17 15:40:50|47.09|44.69|47.14|44.74|47.14|44.74|47.09|44.69|0
1652802060000|2022-05-17 15:41:00|46.99|44.59|47.14|44.74|47.14|44.74|46.99|44.59|0
1652802070000|2022-05-17 15:41:10|47.19|44.79|47.23|44.83|47.23|44.83|47.19|44.79|0
1652802080000|2022-05-17 15:41:20|47.33|44.93|47.14|44.74|47.33|44.93|47.14|44.74|0
1652802090000|2022-05-17 15:41:30|47.19|44.79|47.23|44.83|47.23|44.83|47.14|44.74|0
1652802100000|2022-05-17 15:41:40|47.33|44.93|47.43|45.03|47.48|45.08|47.33|44.93|0
1652802110000|2022-05-17 15:41:50|47.48|45.08|47.48|45.08|47.58|45.18|47.48|45.08|0
1652802120000|2022-05-17 15:42:00|47.38|44.98|47.19|44.79|47.38|44.98|47.19|44.79|0
1652802130000|2022-05-17 15:42:10|47.09|44.69|46.99|44.59|47.09|44.69|46.99|44.59|0
1652802140000|2022-05-17 15:42:20|47.04|44.64|46.94|44.54|47.04|44.64|46.94|44.54|0
1652802150000|2022-05-17 15:42:30|46.9|44.5|46.9|44.5|46.94|44.54|46.9|44.5|0
1652802160000|2022-05-17 15:42:40|46.85|44.45|46.65|44.25|46.85|44.45|46.65|44.25|0
1652802170000|2022-05-17 15:42:50|46.56|44.16|46.7|44.3|46.7|44.3|46.51|44.11|0
1652802180000|2022-05-17 15:43:00|46.89|44.49|46.7|44.3|46.89|44.49|46.7|44.3|0
1652802190000|2022-05-17 15:43:10|46.65|44.25|46.61|44.21|46.7|44.3|46.61|44.21|0
1652802200000|2022-05-17 15:43:20|46.56|44.16|45.87|43.47|46.56|44.16|45.87|43.47|0
1652802210000|2022-05-17 15:43:30|45.77|43.37|45.87|43.47|45.87|43.47|45.77|43.37|0
1652802220000|2022-05-17 15:43:40|45.82|43.42|45.87|43.47|45.87|43.47|45.82|43.42|0
1652802230000|2022-05-17 15:43:50|45.77|43.37|45.87|43.47|45.87|43.47|45.73|43.33|0
1652802240000|2022-05-17 15:44:00|45.82|43.42|45.96|43.56|45.96|43.56|45.82|43.42|0
1652802250000|2022-05-17 15:44:10|45.87|43.47|45.96|43.56|45.96|43.56|45.87|43.47|0
1652802260000|2022-05-17 15:44:20|46.01|43.61|45.89|43.49|46.01|43.61|45.89|43.49|0
1652802270000|2022-05-17 15:44:30|45.92|43.52|45.82|43.42|45.92|43.52|45.82|43.42|0
1652802280000|2022-05-17 15:44:40|45.87|43.47|45.68|43.28|45.87|43.47|45.68|43.28|0
1652802290000|2022-05-17 15:44:50|45.63|43.23|45.63|43.23|45.68|43.28|45.63|43.23|0
1652802300000|2022-05-17 15:45:00|45.68|43.28|45.92|43.52|45.92|43.52|45.68|43.28|0
1652802310000|2022-05-17 15:45:10|46.01|43.61|45.87|43.47|46.06|43.66|45.87|43.47|0
1652802320000|2022-05-17 15:45:20|45.82|43.42|45.82|43.42|45.82|43.42|45.82|43.42|0
1652802330000|2022-05-17 15:45:30|45.77|43.37|45.77|43.37|45.87|43.47|45.77|43.37|0
1652802340000|2022-05-17 15:45:40|45.68|43.28|45.63|43.23|45.73|43.33|45.63|43.23|0
1652802350000|2022-05-17 15:45:50|45.58|43.18|45.44|43.04|45.58|43.18|45.44|43.04|0
1652802360000|2022-05-17 15:46:00|45.58|43.18|45.63|43.23|45.63|43.23|45.58|43.18|0
1652802370000|2022-05-17 15:46:10|45.68|43.28|45.82|43.42|45.82|43.42|45.68|43.28|0
1652802380000|2022-05-17 15:46:20|45.87|43.47|45.77|43.37|45.87|43.47|45.73|43.33|0
1652802390000|2022-05-17 15:46:30|45.8|43.4|45.87|43.47|45.92|43.52|45.8|43.4|0
1652802400000|2022-05-17 15:46:40|45.82|43.42|45.87|43.47|45.87|43.47|45.82|43.42|0
1652802410000|2022-05-17 15:46:50|45.82|43.42|45.73|43.33|45.82|43.42|45.73|43.33|0
1652802420000|2022-05-17 15:47:00|45.68|43.28|45.68|43.28|45.73|43.33|45.68|43.28|0
1652802430000|2022-05-17 15:47:10|45.54|43.14|45.35|42.95|45.54|43.14|45.35|42.95|0
1652802440000|2022-05-17 15:47:20|45.3|42.9|45.06|42.66|45.3|42.9|45.06|42.66|0
1652802450000|2022-05-17 15:47:30|45.09|42.69|45.3|42.9|45.3|42.9|45.09|42.69|0
1652802460000|2022-05-17 15:47:40|45.25|42.85|45.3|42.9|45.35|42.95|45.25|42.85|0
1652802470000|2022-05-17 15:47:50|45.25|42.85|45.25|42.85|45.35|42.95|45.25|42.85|0
1652802480000|2022-05-17 15:48:00|45.11|42.71|45.2|42.8|45.25|42.85|45.11|42.71|0
1652802490000|2022-05-17 15:48:10|45.11|42.71|45.11|42.71|45.16|42.76|45.11|42.71|0
1652802500000|2022-05-17 15:48:20|45.16|42.76|45.11|42.71|45.16|42.76|45.11|42.71|0
1652802510000|2022-05-17 15:48:30|45.16|42.76|45.3|42.9|45.3|42.9|45.16|42.76|0
1652802520000|2022-05-17 15:48:40|45.58|43.18|45.82|43.42|45.82|43.42|45.58|43.18|0
1652802530000|2022-05-17 15:48:50|45.77|43.37|45.68|43.28|45.77|43.37|45.63|43.23|0
1652802540000|2022-05-17 15:49:00|45.63|43.23|45.44|43.04|45.63|43.23|45.44|43.04|0
1652802550000|2022-05-17 15:49:10|45.39|42.99|45.39|42.99|45.44|43.04|45.39|42.99|0
1652802560000|2022-05-17 15:49:20|45.49|43.09|45.3|42.9|45.49|43.09|45.3|42.9|0
1652802570000|2022-05-17 15:49:30|45.35|42.95|45.39|42.99|45.39|42.99|45.35|42.95|0
1652802580000|2022-05-17 15:49:40|45.44|43.04|45.25|42.85|45.44|43.04|45.25|42.85|0
1652802590000|2022-05-17 15:49:50|45.2|42.8|45.2|42.8|45.2|42.8|45.16|42.76|0
1652802600000|2022-05-17 15:50:00|45.3|42.9|45.35|42.95|45.35|42.95|45.3|42.9|0
1652802610000|2022-05-17 15:50:10|45.39|42.99|45.44|43.04|45.44|43.04|45.39|42.99|0
1652802620000|2022-05-17 15:50:20|45.49|43.09|45.44|43.04|45.49|43.09|45.44|43.04|0
1652802630000|2022-05-17 15:50:30|45.35|42.95|45.49|43.09|45.49|43.09|45.35|42.95|0
1652802640000|2022-05-17 15:50:40|45.44|43.04|45.49|43.09|45.49|43.09|45.34|42.94|0
1652802650000|2022-05-17 15:50:50|45.39|42.99|45.34|42.94|45.39|42.99|45.34|42.94|0
1652802660000|2022-05-17 15:51:00|45.37|42.97|45.46|43.06|45.46|43.06|45.37|42.97|0
1652802670000|2022-05-17 15:51:10|45.44|43.04|45.58|43.18|45.63|43.23|45.44|43.04|0
1652802680000|2022-05-17 15:51:20|45.49|43.09|45.63|43.23|45.63|43.23|45.49|43.09|0
1652802690000|2022-05-17 15:51:30|45.68|43.28|45.77|43.37|45.77|43.37|45.68|43.28|0
1652802700000|2022-05-17 15:51:40|45.82|43.42|46.08|43.68|46.08|43.68|45.82|43.42|0
1652802710000|2022-05-17 15:51:50|45.96|43.56|46.06|43.66|46.06|43.66|45.96|43.56|0
1652802720000|2022-05-17 15:52:00|46.01|43.61|46.06|43.66|46.06|43.66|46.01|43.61|0
1652802730000|2022-05-17 15:52:10|45.91|43.51|45.77|43.37|45.91|43.51|45.77|43.37|0
1652802740000|2022-05-17 15:52:20|45.82|43.42|45.77|43.37|45.82|43.42|45.72|43.32|0
1652802750000|2022-05-17 15:52:30|45.87|43.47|45.96|43.56|45.96|43.56|45.87|43.47|0
1652802760000|2022-05-17 15:52:40|46.01|43.61|46.06|43.66|46.06|43.66|45.96|43.56|0
1652802770000|2022-05-17 15:52:50|45.96|43.56|46.11|43.71|46.11|43.71|45.96|43.56|0
1652802780000|2022-05-17 15:53:00|46.25|43.85|46.15|43.75|46.3|43.9|46.15|43.75|0
1652802790000|2022-05-17 15:53:10|46.11|43.71|46.1|43.7|46.11|43.71|46.06|43.66|0
1652802800000|2022-05-17 15:53:20|46.15|43.75|46.15|43.75|46.15|43.75|46.06|43.66|0
1652802810000|2022-05-17 15:53:30|46.06|43.66|46.1|43.7|46.1|43.7|46.06|43.66|0
1652802820000|2022-05-17 15:53:40|46.06|43.66|46.2|43.8|46.2|43.8|46.06|43.66|0
1652802830000|2022-05-17 15:53:50|46.15|43.75|46.25|43.85|46.25|43.85|46.15|43.75|0
1652802840000|2022-05-17 15:54:00|46.15|43.75|46.25|43.85|46.25|43.85|46.15|43.75|0
1652802850000|2022-05-17 15:54:10|46.3|43.9|46.34|43.94|46.34|43.94|46.25|43.85|0
1652802860000|2022-05-17 15:54:20|46.39|43.99|46.34|43.94|46.49|44.09|46.34|43.94|0
1652802870000|2022-05-17 15:54:30|46.39|43.99|46.39|43.99|46.44|44.04|46.39|43.99|0
1652802880000|2022-05-17 15:54:40|46.34|43.94|46.2|43.8|46.34|43.94|46.2|43.8|0
1652802890000|2022-05-17 15:54:50|46.25|43.85|46.25|43.85|46.3|43.9|46.25|43.85|0
1652802900000|2022-05-17 15:55:00|46.1|43.7|46.01|43.61|46.1|43.7|45.82|43.42|0
1652802910000|2022-05-17 15:55:10|45.87|43.47|45.75|43.35|45.87|43.47|45.75|43.35|0
1652802920000|2022-05-17 15:55:20|45.65|43.25|45.87|43.47|45.87|43.47|45.65|43.25|0
1652802930000|2022-05-17 15:55:30|45.82|43.42|46.01|43.61|46.01|43.61|45.82|43.42|0
1652802940000|2022-05-17 15:55:40|45.96|43.56|45.87|43.47|45.96|43.56|45.82|43.42|0
1652802950000|2022-05-17 15:55:50|45.91|43.51|45.87|43.47|45.91|43.51|45.82|43.42|0
1652802960000|2022-05-17 15:56:00|45.91|43.51|45.72|43.32|45.91|43.51|45.72|43.32|0
1652802970000|2022-05-17 15:56:10|45.63|43.23|45.63|43.23|45.67|43.27|45.63|43.23|0
1652802980000|2022-05-17 15:56:20|45.58|43.18|45.53|43.13|45.67|43.27|45.53|43.13|0
1652802990000|2022-05-17 15:56:30|45.63|43.23|45.82|43.42|45.82|43.42|45.63|43.23|0
1652803000000|2022-05-17 15:56:40|45.89|43.49|45.91|43.51|45.91|43.51|45.89|43.49|0
1652803010000|2022-05-17 15:56:50|45.82|43.42|45.53|43.13|45.82|43.42|45.53|43.13|0
1652803020000|2022-05-17 15:57:00|45.58|43.18|45.53|43.13|45.63|43.23|45.53|43.13|0
1652803030000|2022-05-17 15:57:10|45.72|43.32|45.67|43.27|45.72|43.32|45.67|43.27|0
1652803040000|2022-05-17 15:57:20|45.72|43.32|45.67|43.27|45.72|43.32|45.67|43.27|0
1652803050000|2022-05-17 15:57:30|45.63|43.23|45.63|43.23|45.67|43.27|45.63|43.23|0
1652803060000|2022-05-17 15:57:40|45.65|43.25|45.67|43.27|45.72|43.32|45.63|43.23|0
1652803070000|2022-05-17 15:57:50|45.72|43.32|45.72|43.32|45.77|43.37|45.67|43.27|0
1652803080000|2022-05-17 15:58:00|45.67|43.27|45.82|43.42|45.82|43.42|45.67|43.27|0
1652803090000|2022-05-17 15:58:10|45.77|43.37|45.86|43.46|45.86|43.46|45.72|43.32|0
1652803100000|2022-05-17 15:58:20|45.82|43.42|45.91|43.51|45.91|43.51|45.82|43.42|0
1652803110000|2022-05-17 15:58:30|45.96|43.56|45.96|43.56|45.96|43.56|45.91|43.51|0
1652803120000|2022-05-17 15:58:40|45.91|43.51|45.91|43.51|45.91|43.51|45.86|43.46|0
1652803130000|2022-05-17 15:58:50|45.96|43.56|45.96|43.56|45.96|43.56|45.91|43.51|0
1652803140000|2022-05-17 15:59:00|45.91|43.51|45.96|43.56|46.01|43.61|45.91|43.51|0
1652803150000|2022-05-17 15:59:10|45.91|43.51|46.01|43.61|46.01|43.61|45.91|43.51|0
1652803160000|2022-05-17 15:59:20|45.98|43.58|45.86|43.46|45.98|43.58|45.86|43.46|0
1652803170000|2022-05-17 15:59:30|45.77|43.37|45.77|43.37|45.77|43.37|45.72|43.32|0
1652803180000|2022-05-17 15:59:40|45.82|43.42|45.82|43.42|45.86|43.46|45.82|43.42|0
1652803190000|2022-05-17 15:59:50|45.86|43.46|45.82|43.42|45.86|43.46|45.82|43.42|0
1652803200000|2022-05-17 16:00:00|45.96|43.56|45.91|43.51|46.01|43.61|45.91|43.51|0
1652803210000|2022-05-17 16:00:10|45.86|43.46|45.63|43.23|45.86|43.46|45.58|43.18|0
1652803220000|2022-05-17 16:00:20|45.77|43.37|45.91|43.51|45.91|43.51|45.77|43.37|0
1652803230000|2022-05-17 16:00:30|45.96|43.56|46.01|43.61|46.01|43.61|45.91|43.51|0
1652803240000|2022-05-17 16:00:40|45.96|43.56|45.96|43.56|46.01|43.61|45.96|43.56|0
1652803250000|2022-05-17 16:00:50|45.82|43.42|45.86|43.46|45.91|43.51|45.82|43.42|0
1652803260000|2022-05-17 16:01:00|45.67|43.27|45.63|43.23|45.67|43.27|45.63|43.23|0
1652803270000|2022-05-17 16:01:10|45.58|43.18|45.72|43.32|45.72|43.32|45.58|43.18|0
1652803280000|2022-05-17 16:01:20|45.67|43.27|45.67|43.27|45.67|43.27|45.63|43.23|0
1652803290000|2022-05-17 16:01:30|45.72|43.32|45.82|43.42|45.82|43.42|45.72|43.32|0
1652803300000|2022-05-17 16:01:40|45.77|43.37|45.84|43.44|45.84|43.44|45.77|43.37|0
1652803310000|2022-05-17 16:01:50|45.82|43.42|45.72|43.32|45.82|43.42|45.72|43.32|0
1652803320000|2022-05-17 16:02:00|45.77|43.37|45.48|43.08|45.77|43.37|45.48|43.08|0
1652803330000|2022-05-17 16:02:10|45.53|43.13|45.36|42.96|45.53|43.13|45.36|42.96|0
1652803340000|2022-05-17 16:02:20|45.29|42.89|45.53|43.13|45.53|43.13|45.25|42.85|0
1652803350000|2022-05-17 16:02:30|45.58|43.18|45.63|43.23|45.67|43.27|45.58|43.18|0
1652803360000|2022-05-17 16:02:40|45.86|43.46|45.82|43.42|45.96|43.56|45.82|43.42|0
1652803370000|2022-05-17 16:02:50|45.89|43.49|45.96|43.56|45.96|43.56|45.82|43.42|0
1652803380000|2022-05-17 16:03:00|46.01|43.61|46.01|43.61|46.05|43.65|46.01|43.61|0
1652803390000|2022-05-17 16:03:10|45.82|43.42|45.7|43.3|45.82|43.42|45.7|43.3|0
1652803400000|2022-05-17 16:03:20|45.62|43.22|45.86|43.46|45.86|43.46|45.62|43.22|0
1652803410000|2022-05-17 16:03:30|45.81|43.41|45.77|43.37|45.81|43.41|45.67|43.27|0
1652803420000|2022-05-17 16:03:40|45.67|43.27|45.72|43.32|45.72|43.32|45.67|43.27|0
1652803430000|2022-05-17 16:03:50|45.77|43.37|45.81|43.41|45.86|43.46|45.77|43.37|0
1652803440000|2022-05-17 16:04:00|45.77|43.37|45.81|43.41|45.81|43.41|45.77|43.37|0
1652803450000|2022-05-17 16:04:10|45.77|43.37|45.72|43.32|45.77|43.37|45.67|43.27|0
1652803460000|2022-05-17 16:04:20|45.81|43.41|45.91|43.51|45.91|43.51|45.81|43.41|0
1652803470000|2022-05-17 16:04:30|45.89|43.49|46.01|43.61|46.01|43.61|45.89|43.49|0
1652803480000|2022-05-17 16:04:40|46.05|43.65|46.15|43.75|46.15|43.75|46.01|43.61|0
1652803490000|2022-05-17 16:04:50|46.1|43.7|46.01|43.61|46.1|43.7|46.01|43.61|0
1652803500000|2022-05-17 16:05:00|45.93|43.53|45.86|43.46|45.93|43.53|45.86|43.46|0
1652803510000|2022-05-17 16:05:10|45.81|43.41|45.77|43.37|45.81|43.41|45.72|43.32|0
1652803520000|2022-05-17 16:05:20|45.96|43.56|45.91|43.51|46.01|43.61|45.91|43.51|0
1652803530000|2022-05-17 16:05:30|45.84|43.44|45.67|43.27|45.84|43.44|45.67|43.27|0
1652803540000|2022-05-17 16:05:40|45.58|43.18|45.55|43.15|45.67|43.27|45.55|43.15|0
1652803550000|2022-05-17 16:05:50|45.48|43.08|45.17|42.77|45.48|43.08|45.17|42.77|0
1652803560000|2022-05-17 16:06:00|45.06|42.66|45.39|42.99|45.39|42.99|45.06|42.66|0
1652803570000|2022-05-17 16:06:10|45.41|43.01|45.39|42.99|45.43|43.03|45.39|42.99|0
1652803580000|2022-05-17 16:06:20|45.43|43.03|45.48|43.08|45.53|43.13|45.43|43.03|0
1652803590000|2022-05-17 16:06:30|45.39|42.99|45.06|42.66|45.39|42.99|45.06|42.66|0
1652803600000|2022-05-17 16:06:40|45.1|42.7|44.73|42.33|45.1|42.7|44.73|42.33|0
1652803610000|2022-05-17 16:06:50|44.5|42.1|44.63|42.23|44.63|42.23|44.5|42.1|0
1652803620000|2022-05-17 16:07:00|44.5|42.1|44.59|42.19|44.59|42.19|44.45|42.05|0
1652803630000|2022-05-17 16:07:10|44.49|42.09|44.31|41.91|44.49|42.09|44.31|41.91|0
1652803640000|2022-05-17 16:07:20|44.42|42.02|44.59|42.19|44.59|42.19|44.42|42.02|0
1652803650000|2022-05-17 16:07:30|44.63|42.23|44.59|42.19|44.63|42.23|44.54|42.14|0
1652803660000|2022-05-17 16:07:40|44.73|42.33|44.68|42.28|44.82|42.42|44.68|42.28|0
1652803670000|2022-05-17 16:07:50|44.73|42.33|44.63|42.23|44.75|42.35|44.63|42.23|0
1652803680000|2022-05-17 16:08:00|44.54|42.14|44.68|42.28|44.77|42.37|44.54|42.14|0
1652803690000|2022-05-17 16:08:10|44.77|42.37|45.06|42.66|45.06|42.66|44.77|42.37|0
1652803700000|2022-05-17 16:08:20|45.1|42.7|45.1|42.7|45.1|42.7|45.01|42.61|0
1652803710000|2022-05-17 16:08:30|45.24|42.84|45.39|42.99|45.39|42.99|45.24|42.84|0
1652803720000|2022-05-17 16:08:40|45.43|43.03|45.34|42.94|45.43|43.03|45.24|42.84|0
1652803730000|2022-05-17 16:08:50|45.29|42.89|45.29|42.89|45.29|42.89|45.29|42.89|0
1652803740000|2022-05-17 16:09:00|45.39|42.99|45.29|42.89|45.41|43.01|45.29|42.89|0
1652803750000|2022-05-17 16:09:10|45.34|42.94|45.34|42.94|45.34|42.94|45.34|42.94|0
1652803760000|2022-05-17 16:09:20|45.39|42.99|45.29|42.89|45.48|43.08|45.29|42.89|0
1652803770000|2022-05-17 16:09:30|45.2|42.8|45.34|42.94|45.34|42.94|45.2|42.8|0
1652803780000|2022-05-17 16:09:40|45.29|42.89|45.08|42.68|45.29|42.89|45.08|42.68|0
1652803790000|2022-05-17 16:09:50|45.24|42.84|45.01|42.61|45.24|42.84|45.01|42.61|0
1652803800000|2022-05-17 16:10:00|45.06|42.66|44.96|42.56|45.06|42.66|44.96|42.56|0
1652803810000|2022-05-17 16:10:10|45.01|42.61|44.87|42.47|45.01|42.61|44.87|42.47|0
1652803820000|2022-05-17 16:10:20|44.77|42.37|44.54|42.14|44.77|42.37|44.54|42.14|0
1652803830000|2022-05-17 16:10:30|44.45|42.05|44.35|41.95|44.45|42.05|44.28|41.88|0
1652803840000|2022-05-17 16:10:40|44.26|41.86|44.49|42.09|44.49|42.09|44.26|41.86|0
1652803850000|2022-05-17 16:10:50|44.54|42.14|44.49|42.09|44.54|42.14|44.4|42|0
1652803860000|2022-05-17 16:11:00|44.54|42.14|44.49|42.09|44.54|42.14|44.35|41.95|0
1652803870000|2022-05-17 16:11:10|44.54|42.14|44.59|42.19|44.59|42.19|44.54|42.14|0
1652803880000|2022-05-17 16:11:20|44.49|42.09|44.59|42.19|44.59|42.19|44.49|42.09|0
1652803890000|2022-05-17 16:11:30|44.63|42.23|44.68|42.28|44.68|42.28|44.59|42.19|0
1652803900000|2022-05-17 16:11:40|44.73|42.33|44.68|42.28|44.73|42.33|44.63|42.23|0
1652803910000|2022-05-17 16:11:50|44.73|42.33|44.73|42.33|44.77|42.37|44.66|42.26|0
1652803920000|2022-05-17 16:12:00|44.82|42.42|44.82|42.42|44.82|42.42|44.82|42.42|0
1652803930000|2022-05-17 16:12:10|44.77|42.37|44.96|42.56|44.96|42.56|44.77|42.37|0
1652803940000|2022-05-17 16:12:20|44.91|42.51|44.91|42.51|44.91|42.51|44.91|42.51|0
1652803950000|2022-05-17 16:12:30|44.96|42.56|45.01|42.61|45.01|42.61|44.91|42.51|0
1652803960000|2022-05-17 16:12:40|44.96|42.56|44.96|42.56|45.01|42.61|44.96|42.56|0
1652803970000|2022-05-17 16:12:50|44.89|42.49|44.91|42.51|44.91|42.51|44.87|42.47|0
1652803980000|2022-05-17 16:13:00|45.05|42.65|45.2|42.8|45.2|42.8|45.05|42.65|0
1652803990000|2022-05-17 16:13:10|45.24|42.84|45.24|42.84|45.29|42.89|45.24|42.84|0
1652804000000|2022-05-17 16:13:20|45.15|42.75|45.24|42.84|45.24|42.84|45.1|42.7|0
1652804010000|2022-05-17 16:13:30|45.15|42.75|45.2|42.8|45.2|42.8|45.15|42.75|0
1652804020000|2022-05-17 16:13:40|45.15|42.75|45.15|42.75|45.15|42.75|45.15|42.75|0
1652804030000|2022-05-17 16:13:50|45.24|42.84|45.29|42.89|45.29|42.89|45.2|42.8|0
1652804040000|2022-05-17 16:14:00|45.38|42.98|45.29|42.89|45.38|42.98|45.29|42.89|0
1652804050000|2022-05-17 16:14:10|45.43|43.03|45.34|42.94|45.43|43.03|45.34|42.94|0
1652804060000|2022-05-17 16:14:20|45.29|42.89|45.29|42.89|45.29|42.89|45.24|42.84|0
1652804070000|2022-05-17 16:14:30|45.27|42.87|45.24|42.84|45.27|42.87|45.15|42.75|0
1652804080000|2022-05-17 16:14:40|45.2|42.8|45.15|42.75|45.2|42.8|45.15|42.75|0
1652804090000|2022-05-17 16:14:50|45.1|42.7|45.1|42.7|45.15|42.75|45.08|42.68|0
1652804100000|2022-05-17 16:15:00|44.96|42.56|45.15|42.75|45.15|42.75|44.96|42.56|0
1652804110000|2022-05-17 16:15:10|45.19|42.79|45.34|42.94|45.34|42.94|45.19|42.79|0
1652804120000|2022-05-17 16:15:20|45.48|43.08|45.48|43.08|45.57|43.17|45.43|43.03|0
1652804130000|2022-05-17 16:15:30|45.45|43.05|45.53|43.13|45.57|43.17|45.45|43.05|0
1652804140000|2022-05-17 16:15:40|45.57|43.17|45.57|43.17|45.57|43.17|45.53|43.13|0
1652804150000|2022-05-17 16:15:50|45.53|43.13|45.43|43.03|45.53|43.13|45.43|43.03|0
1652804160000|2022-05-17 16:16:00|45.53|43.13|45.62|43.22|45.62|43.22|45.53|43.13|0
1652804170000|2022-05-17 16:16:10|45.81|43.41|45.91|43.51|45.91|43.51|45.76|43.36|0
1652804180000|2022-05-17 16:16:20|45.86|43.46|45.76|43.36|45.86|43.46|45.76|43.36|0
1652804190000|2022-05-17 16:16:30|45.72|43.32|45.81|43.41|45.81|43.41|45.72|43.32|0
1652804200000|2022-05-17 16:16:40|45.88|43.48|45.95|43.55|45.95|43.55|45.88|43.48|0
1652804210000|2022-05-17 16:16:50|46.05|43.65|45.86|43.46|46.05|43.65|45.86|43.46|0
1652804220000|2022-05-17 16:17:00|45.91|43.51|46.05|43.65|46.05|43.65|45.91|43.51|0
1652804230000|2022-05-17 16:17:10|46.29|43.89|46.38|43.98|46.38|43.98|46.24|43.84|0
1652804240000|2022-05-17 16:17:20|46.34|43.94|46.34|43.94|46.34|43.94|46.29|43.89|0
1652804250000|2022-05-17 16:17:30|46.38|43.98|46.29|43.89|46.38|43.98|46.19|43.79|0
1652804260000|2022-05-17 16:17:40|46.38|43.98|46.29|43.89|46.38|43.98|46.29|43.89|0
1652804270000|2022-05-17 16:17:50|46.34|43.94|46.24|43.84|46.34|43.94|46.24|43.84|0
1652804280000|2022-05-17 16:18:00|46.29|43.89|46.43|44.03|46.43|44.03|46.29|43.89|0
1652804290000|2022-05-17 16:18:10|46.46|44.06|46.24|43.84|46.46|44.06|46.24|43.84|0
1652804300000|2022-05-17 16:18:20|46.29|43.89|46.14|43.74|46.29|43.89|46.14|43.74|0
1652804310000|2022-05-17 16:18:30|46.19|43.79|46.05|43.65|46.19|43.79|46.05|43.65|0
1652804320000|2022-05-17 16:18:40|46.07|43.67|46.14|43.74|46.14|43.74|46.07|43.67|0
1652804330000|2022-05-17 16:18:50|46.1|43.7|46.24|43.84|46.24|43.84|46.1|43.7|0
1652804340000|2022-05-17 16:19:00|46.19|43.79|45.95|43.55|46.19|43.79|45.95|43.55|0
1652804350000|2022-05-17 16:19:10|45.86|43.46|45.95|43.55|45.95|43.55|45.86|43.46|0
1652804360000|2022-05-17 16:19:20|45.9|43.5|45.95|43.55|45.95|43.55|45.88|43.48|0
1652804370000|2022-05-17 16:19:30|46|43.6|46|43.6|46.1|43.7|46|43.6|0
1652804380000|2022-05-17 16:19:40|46.05|43.65|46.14|43.74|46.14|43.74|46.05|43.65|0
1652804390000|2022-05-17 16:19:50|46.05|43.65|45.9|43.5|46.05|43.65|45.9|43.5|0
1652804400000|2022-05-17 16:20:00|45.86|43.46|46|43.6|46|43.6|45.81|43.41|0
1652804410000|2022-05-17 16:20:10|46.05|43.65|46.14|43.74|46.14|43.74|46.05|43.65|0
1652804420000|2022-05-17 16:20:20|46.05|43.65|45.86|43.46|46.05|43.65|45.86|43.46|0
1652804430000|2022-05-17 16:20:30|46|43.6|45.9|43.5|46.02|43.62|45.9|43.5|0
1652804440000|2022-05-17 16:20:40|45.86|43.46|45.67|43.27|45.86|43.46|45.67|43.27|0
1652804450000|2022-05-17 16:20:50|45.76|43.36|45.71|43.31|45.76|43.36|45.62|43.22|0
1652804460000|2022-05-17 16:21:00|45.81|43.41|45.86|43.46|45.86|43.46|45.81|43.41|0
1652804470000|2022-05-17 16:21:10|45.9|43.5|46|43.6|46|43.6|45.9|43.5|0
1652804480000|2022-05-17 16:21:20|45.9|43.5|45.9|43.5|46|43.6|45.9|43.5|0
1652804490000|2022-05-17 16:21:30|45.95|43.55|45.93|43.53|45.95|43.55|45.88|43.48|0
1652804500000|2022-05-17 16:21:40|46|43.6|45.76|43.36|46|43.6|45.71|43.31|0
1652804510000|2022-05-17 16:21:50|45.67|43.27|45.57|43.17|45.67|43.27|45.57|43.17|0
1652804520000|2022-05-17 16:22:00|45.64|43.24|45.62|43.22|45.67|43.27|45.62|43.22|0
1652804530000|2022-05-17 16:22:10|45.71|43.31|45.76|43.36|45.76|43.36|45.62|43.22|0
1652804540000|2022-05-17 16:22:20|45.81|43.41|45.76|43.36|45.86|43.46|45.76|43.36|0
1652804550000|2022-05-17 16:22:30|45.81|43.41|45.78|43.38|45.81|43.41|45.74|43.34|0
1652804560000|2022-05-17 16:22:40|45.86|43.46|45.81|43.41|45.9|43.5|45.81|43.41|0
1652804570000|2022-05-17 16:22:50|45.93|43.53|45.9|43.5|45.95|43.55|45.9|43.5|0
1652804580000|2022-05-17 16:23:00|46|43.6|46.05|43.65|46.05|43.65|46|43.6|0
1652804590000|2022-05-17 16:23:10|46.09|43.69|46.14|43.74|46.14|43.74|46.09|43.69|0
1652804600000|2022-05-17 16:23:20|46.09|43.69|46.14|43.74|46.14|43.74|46.09|43.69|0
1652804610000|2022-05-17 16:23:30|46|43.6|45.81|43.41|46|43.6|45.81|43.41|0
1652804620000|2022-05-17 16:23:40|45.76|43.36|45.71|43.31|45.76|43.36|45.67|43.27|0
1652804630000|2022-05-17 16:23:50|45.81|43.41|45.9|43.5|46|43.6|45.81|43.41|0
1652804640000|2022-05-17 16:24:00|45.95|43.55|46|43.6|46.05|43.65|45.95|43.55|0
1652804650000|2022-05-17 16:24:10|46.09|43.69|46.09|43.69|46.09|43.69|46.05|43.65|0
1652804660000|2022-05-17 16:24:20|46.05|43.65|46.05|43.65|46.05|43.65|46|43.6|0
1652804670000|2022-05-17 16:24:30|46.09|43.69|46.19|43.79|46.19|43.79|46.09|43.69|0
1652804680000|2022-05-17 16:24:40|46.21|43.81|46.14|43.74|46.21|43.81|46.14|43.74|0
1652804690000|2022-05-17 16:24:50|46.09|43.69|46.19|43.79|46.19|43.79|46.09|43.69|0
1652804700000|2022-05-17 16:25:00|46.14|43.74|46.09|43.69|46.19|43.79|46.05|43.65|0
1652804710000|2022-05-17 16:25:10|46|43.6|45.88|43.48|46|43.6|45.88|43.48|0
1652804720000|2022-05-17 16:25:20|45.86|43.46|46.24|43.84|46.24|43.84|45.86|43.46|0
1652804730000|2022-05-17 16:25:30|46.33|43.93|46.57|44.17|46.57|44.17|46.33|43.93|0
1652804740000|2022-05-17 16:25:40|46.62|44.22|46.57|44.17|46.62|44.22|46.48|44.08|0
1652804750000|2022-05-17 16:25:50|46.53|44.13|46.36|43.96|46.53|44.13|46.36|43.96|0
1652804760000|2022-05-17 16:26:00|46.38|43.98|46.72|44.32|46.72|44.32|46.38|43.98|0
1652804770000|2022-05-17 16:26:10|46.67|44.27|46.72|44.32|46.72|44.32|46.62|44.22|0
1652804780000|2022-05-17 16:26:20|46.57|44.17|46.72|44.32|46.72|44.32|46.57|44.17|0
1652804790000|2022-05-17 16:26:30|46.77|44.37|46.82|44.42|46.82|44.42|46.77|44.37|0
1652804800000|2022-05-17 16:26:40|46.72|44.32|46.86|44.46|46.86|44.46|46.72|44.32|0
1652804810000|2022-05-17 16:26:50|46.79|44.39|46.82|44.42|46.82|44.42|46.77|44.37|0
1652804820000|2022-05-17 16:27:00|46.77|44.37|46.72|44.32|46.77|44.37|46.72|44.32|0
1652804830000|2022-05-17 16:27:10|46.67|44.27|46.67|44.27|46.72|44.32|46.62|44.22|0
1652804840000|2022-05-17 16:27:20|46.53|44.13|46.62|44.22|46.62|44.22|46.48|44.08|0
1652804850000|2022-05-17 16:27:30|46.57|44.17|46.6|44.2|46.6|44.2|46.57|44.17|0
1652804860000|2022-05-17 16:27:40|46.57|44.17|46.64|44.24|46.64|44.24|46.57|44.17|0
1652804870000|2022-05-17 16:27:50|46.62|44.22|46.62|44.22|46.62|44.22|46.6|44.2|0
1652804880000|2022-05-17 16:28:00|46.72|44.32|46.77|44.37|46.77|44.37|46.72|44.32|0
1652804890000|2022-05-17 16:28:10|46.81|44.41|46.96|44.56|46.96|44.56|46.81|44.41|0
1652804900000|2022-05-17 16:28:20|47.15|44.75|46.96|44.56|47.15|44.75|46.96|44.56|0
1652804910000|2022-05-17 16:28:30|47.01|44.61|47.15|44.75|47.15|44.75|47.01|44.61|0
1652804920000|2022-05-17 16:28:40|47.01|44.61|46.91|44.51|47.01|44.61|46.91|44.51|0
1652804930000|2022-05-17 16:28:50|46.86|44.46|46.81|44.41|46.86|44.46|46.81|44.41|0
1652804940000|2022-05-17 16:29:00|46.84|44.44|46.81|44.41|46.84|44.44|46.77|44.37|0
1652804950000|2022-05-17 16:29:10|46.91|44.51|46.84|44.44|46.91|44.51|46.84|44.44|0
1652804960000|2022-05-17 16:29:20|46.81|44.41|46.72|44.32|46.81|44.41|46.72|44.32|0
1652804970000|2022-05-17 16:29:30|46.77|44.37|46.72|44.32|46.81|44.41|46.72|44.32|0
1652804980000|2022-05-17 16:29:40|46.67|44.27|46.67|44.27|46.72|44.32|46.67|44.27|0
1652804990000|2022-05-17 16:29:50|46.62|44.22|46.57|44.17|46.62|44.22|46.57|44.17|0
1652805000000|2022-05-17 16:30:00|46.62|44.22|46.48|44.08|46.67|44.27|46.48|44.08|0
1652805010000|2022-05-17 16:30:10|46.43|44.03|46.35|43.95|46.43|44.03|46.19|43.79|0
1652805020000|2022-05-17 16:30:20|46.38|43.98|46.57|44.17|46.57|44.17|46.38|43.98|0
1652805030000|2022-05-17 16:30:30|46.52|44.12|46.43|44.03|46.52|44.12|46.43|44.03|0
1652805040000|2022-05-17 16:30:40|46.48|44.08|46.43|44.03|46.48|44.08|46.43|44.03|0
1652805050000|2022-05-17 16:30:50|46.48|44.08|46.43|44.03|46.52|44.12|46.43|44.03|0
1652805060000|2022-05-17 16:31:00|46.33|43.93|46.43|44.03|46.43|44.03|46.33|43.93|0
1652805070000|2022-05-17 16:31:10|46.38|43.98|46.38|43.98|46.43|44.03|46.33|43.93|0
1652805080000|2022-05-17 16:31:20|46.43|44.03|46.52|44.12|46.52|44.12|46.43|44.03|0
1652805090000|2022-05-17 16:31:30|46.57|44.17|46.57|44.17|46.57|44.17|46.52|44.12|0
1652805100000|2022-05-17 16:31:40|46.52|44.12|46.62|44.22|46.62|44.22|46.48|44.08|0
1652805110000|2022-05-17 16:31:50|46.72|44.32|46.62|44.22|46.72|44.32|46.62|44.22|0
1652805120000|2022-05-17 16:32:00|46.67|44.27|46.72|44.32|46.72|44.32|46.67|44.27|0
1652805130000|2022-05-17 16:32:10|46.69|44.29|46.72|44.32|46.72|44.32|46.69|44.29|0
1652805140000|2022-05-17 16:32:20|46.67|44.27|46.52|44.12|46.67|44.27|46.52|44.12|0
1652805150000|2022-05-17 16:32:30|46.57|44.17|46.48|44.08|46.57|44.17|46.48|44.08|0
1652805160000|2022-05-17 16:32:40|46.33|43.93|46.38|43.98|46.38|43.98|46.33|43.93|0
1652805170000|2022-05-17 16:32:50|46.43|44.03|46.38|43.98|46.43|44.03|46.38|43.98|0
1652805180000|2022-05-17 16:33:00|46.48|44.08|46.64|44.24|46.64|44.24|46.48|44.08|0
1652805190000|2022-05-17 16:33:10|46.67|44.27|46.86|44.46|46.86|44.46|46.67|44.27|0
1652805200000|2022-05-17 16:33:20|46.76|44.36|46.52|44.12|46.76|44.36|46.52|44.12|0
1652805210000|2022-05-17 16:33:30|46.57|44.17|46.62|44.22|46.62|44.22|46.57|44.17|0
1652805220000|2022-05-17 16:33:40|46.72|44.32|47.9|45.5|47.9|45.5|46.72|44.32|0
1652805230000|2022-05-17 16:33:50|47.85|45.45|45.92|43.52|47.85|45.45|45.87|43.47|0
1652805240000|2022-05-17 16:34:00|45.96|43.56|46.8|44.4|46.8|44.4|45.92|43.52|0
1652805250000|2022-05-17 16:34:10|46.85|44.45|46.85|44.45|46.85|44.45|46.8|44.4|0
1652805260000|2022-05-17 16:34:20|46.9|44.5|46.85|44.45|46.9|44.5|46.85|44.45|0
1652805270000|2022-05-17 16:34:30|46.8|44.4|46.65|44.25|46.8|44.4|46.61|44.21|0
1652805280000|2022-05-17 16:34:40|46.7|44.3|46.73|44.33|46.75|44.35|46.7|44.3|0
1652805290000|2022-05-17 16:34:50|46.7|44.3|46.75|44.35|46.75|44.35|46.7|44.3|0
1652805300000|2022-05-17 16:35:00|46.8|44.4|46.8|44.4|46.8|44.4|46.8|44.4|0
1652805310000|2022-05-17 16:35:10|46.9|44.5|46.8|44.4|46.9|44.5|46.8|44.4|0
1652805320000|2022-05-17 16:35:20|46.85|44.45|46.82|44.42|46.85|44.45|46.75|44.35|0
1652805330000|2022-05-17 16:35:30|46.85|44.45|46.95|44.55|46.95|44.55|46.85|44.45|0
1652805340000|2022-05-17 16:35:40|46.9|44.5|47.09|44.69|47.09|44.69|46.9|44.5|0
1652805350000|2022-05-17 16:35:50|47.04|44.64|47.09|44.69|47.09|44.69|46.99|44.59|0
1652805360000|2022-05-17 16:36:00|47.14|44.74|47.19|44.79|47.19|44.79|47.11|44.71|0
1652805370000|2022-05-17 16:36:10|47.09|44.69|46.85|44.45|47.09|44.69|46.85|44.45|0
1652805380000|2022-05-17 16:36:20|46.9|44.5|46.9|44.5|46.9|44.5|46.9|44.5|0
1652805390000|2022-05-17 16:36:30|46.94|44.54|46.85|44.45|46.94|44.54|46.85|44.45|0
1652805400000|2022-05-17 16:36:40|46.94|44.54|47.14|44.74|47.14|44.74|46.94|44.54|0
1652805410000|2022-05-17 16:36:50|47.02|44.62|46.94|44.54|47.02|44.62|46.9|44.5|0
1652805420000|2022-05-17 16:37:00|46.9|44.5|46.94|44.54|46.94|44.54|46.9|44.5|0
1652805430000|2022-05-17 16:37:10|46.99|44.59|47.09|44.69|47.09|44.69|46.99|44.59|0
1652805440000|2022-05-17 16:37:20|47.14|44.74|47.09|44.69|47.19|44.79|47.09|44.69|0
1652805450000|2022-05-17 16:37:30|47.14|44.74|46.54|44.14|47.14|44.74|46.54|44.14|0
1652805460000|2022-05-17 16:37:40|46.64|44.24|46.54|44.14|46.64|44.24|46.49|44.09|0
1652805470000|2022-05-17 16:37:50|46.49|44.09|46.49|44.09|46.49|44.09|46.44|44.04|0
1652805480000|2022-05-17 16:38:00|46.54|44.14|46.54|44.14|46.54|44.14|46.49|44.09|0
1652805490000|2022-05-17 16:38:10|46.59|44.19|46.44|44.04|46.59|44.19|46.44|44.04|0
1652805500000|2022-05-17 16:38:20|46.49|44.09|46.4|44|46.49|44.09|46.35|43.95|0
1652805510000|2022-05-17 16:38:30|46.44|44.04|46.35|43.95|46.49|44.09|46.35|43.95|0
1652805520000|2022-05-17 16:38:40|46.4|44|46.35|43.95|46.4|44|46.35|43.95|0
1652805530000|2022-05-17 16:38:50|46.3|43.9|46.44|44.04|46.44|44.04|46.3|43.9|0
1652805540000|2022-05-17 16:39:00|46.35|43.95|46.35|43.95|46.44|44.04|46.35|43.95|0
1652805550000|2022-05-17 16:39:10|46.25|43.85|46.15|43.75|46.25|43.85|46.15|43.75|0
1652805560000|2022-05-17 16:39:20|46.06|43.66|46.3|43.9|46.3|43.9|46.06|43.66|0
1652805570000|2022-05-17 16:39:30|46.35|43.95|46.15|43.75|46.35|43.95|46.11|43.71|0
1652805580000|2022-05-17 16:39:40|46.2|43.8|46.15|43.75|46.2|43.8|46.15|43.75|0
1652805590000|2022-05-17 16:39:50|46.2|43.8|46.15|43.75|46.2|43.8|46.15|43.75|0
1652805600000|2022-05-17 16:40:00|46.2|43.8|46.15|43.75|46.2|43.8|46.15|43.75|0
1652805610000|2022-05-17 16:40:10|46.06|43.66|46.03|43.63|46.06|43.66|46.01|43.61|0
1652805620000|2022-05-17 16:40:20|46.01|43.61|46.11|43.71|46.15|43.75|46.01|43.61|0
1652805630000|2022-05-17 16:40:30|46.06|43.66|46.13|43.73|46.13|43.73|46.01|43.61|0
1652805640000|2022-05-17 16:40:40|46.11|43.71|46.11|43.71|46.11|43.71|46.06|43.66|0
1652805650000|2022-05-17 16:40:50|46.01|43.61|46.15|43.75|46.15|43.75|46.01|43.61|0
1652805660000|2022-05-17 16:41:00|46.2|43.8|46.15|43.75|46.2|43.8|46.15|43.75|0
1652805670000|2022-05-17 16:41:10|46.2|43.8|46.11|43.71|46.2|43.8|46.11|43.71|0
1652805680000|2022-05-17 16:41:20|46.06|43.66|46.2|43.8|46.2|43.8|46.06|43.66|0
1652805690000|2022-05-17 16:41:30|46.15|43.75|46.3|43.9|46.3|43.9|46.15|43.75|0
1652805700000|2022-05-17 16:41:40|46.25|43.85|46.3|43.9|46.39|43.99|46.25|43.85|0
1652805710000|2022-05-17 16:41:50|46.35|43.95|46.39|43.99|46.39|43.99|46.3|43.9|0
1652805720000|2022-05-17 16:42:00|46.49|44.09|46.54|44.14|46.54|44.14|46.49|44.09|0
1652805730000|2022-05-17 16:42:10|46.59|44.19|46.59|44.19|46.59|44.19|46.59|44.19|0
1652805740000|2022-05-17 16:42:20|46.49|44.09|46.56|44.16|46.59|44.19|46.49|44.09|0
1652805750000|2022-05-17 16:42:30|46.54|44.14|46.54|44.14|46.54|44.14|46.44|44.04|0
1652805760000|2022-05-17 16:42:40|46.49|44.09|46.49|44.09|46.49|44.09|46.44|44.04|0
1652805770000|2022-05-17 16:42:50|46.44|44.04|46.49|44.09|46.49|44.09|46.44|44.04|0
1652805780000|2022-05-17 16:43:00|46.54|44.14|46.64|44.24|46.64|44.24|46.54|44.14|0
1652805790000|2022-05-17 16:43:10|46.59|44.19|46.64|44.24|46.64|44.24|46.59|44.19|0
1652805800000|2022-05-17 16:43:20|46.73|44.33|46.88|44.48|46.88|44.48|46.73|44.33|0
1652805810000|2022-05-17 16:43:30|46.83|44.43|46.83|44.43|46.83|44.43|46.83|44.43|0
1652805820000|2022-05-17 16:43:40|46.88|44.48|46.78|44.38|46.88|44.48|46.78|44.38|0
1652805830000|2022-05-17 16:43:50|46.83|44.43|46.88|44.48|46.88|44.48|46.73|44.33|0
1652805840000|2022-05-17 16:44:00|46.95|44.55|47.02|44.62|47.07|44.67|46.95|44.55|0
1652805850000|2022-05-17 16:44:10|47.07|44.67|46.88|44.48|47.07|44.67|46.88|44.48|0
1652805860000|2022-05-17 16:44:20|46.83|44.43|46.68|44.28|46.83|44.43|46.68|44.28|0
1652805870000|2022-05-17 16:44:30|46.66|44.26|46.64|44.24|46.66|44.26|46.59|44.19|0
1652805880000|2022-05-17 16:44:40|46.68|44.28|46.83|44.43|46.83|44.43|46.68|44.28|0
1652805890000|2022-05-17 16:44:50|46.88|44.48|46.88|44.48|46.88|44.48|46.88|44.48|0
1652805900000|2022-05-17 16:45:00|46.93|44.53|46.83|44.43|46.98|44.58|46.83|44.43|0
1652805910000|2022-05-17 16:45:10|46.78|44.38|46.88|44.48|46.88|44.48|46.78|44.38|0
1652805920000|2022-05-17 16:45:20|46.93|44.53|46.93|44.53|46.98|44.58|46.93|44.53|0
1652805930000|2022-05-17 16:45:30|46.88|44.48|46.83|44.43|46.88|44.48|46.83|44.43|0
1652805940000|2022-05-17 16:45:40|46.88|44.48|46.88|44.48|46.93|44.53|46.88|44.48|0
1652805950000|2022-05-17 16:45:50|46.93|44.53|46.95|44.55|46.98|44.58|46.93|44.53|0
1652805960000|2022-05-17 16:46:00|46.98|44.58|46.98|44.58|47.02|44.62|46.98|44.58|0
1652805970000|2022-05-17 16:46:10|47.07|44.67|47.61|45.21|47.61|45.21|47.07|44.67|0
1652805980000|2022-05-17 16:46:20|47.76|45.36|47.56|45.16|47.81|45.41|47.46|45.06|0
1652805990000|2022-05-17 16:46:30|47.51|45.11|47.51|45.11|47.51|45.11|47.46|45.06|0
1652806000000|2022-05-17 16:46:40|47.56|45.16|47.46|45.06|47.61|45.21|47.46|45.06|0
1652806010000|2022-05-17 16:46:50|47.42|45.02|47.51|45.11|47.51|45.11|47.42|45.02|0
1652806020000|2022-05-17 16:47:00|47.46|45.06|47.56|45.16|47.61|45.21|47.46|45.06|0
1652806030000|2022-05-17 16:47:10|47.42|45.02|47.42|45.02|47.42|45.02|47.37|44.97|0
1652806040000|2022-05-17 16:47:20|47.46|45.06|47.46|45.06|47.46|45.06|47.46|45.06|0
1652806050000|2022-05-17 16:47:30|47.41|45.01|47.22|44.82|47.41|45.01|47.22|44.82|0
1652806060000|2022-05-17 16:47:40|47.27|44.87|47.22|44.82|47.32|44.92|47.22|44.82|0
1652806070000|2022-05-17 16:47:50|47.12|44.72|47.02|44.62|47.12|44.72|47.02|44.62|0
1652806080000|2022-05-17 16:48:00|47.12|44.72|46.97|44.57|47.12|44.72|46.93|44.53|0
1652806090000|2022-05-17 16:48:10|46.83|44.43|46.88|44.48|46.88|44.48|46.73|44.33|0
1652806100000|2022-05-17 16:48:20|47.02|44.62|46.93|44.53|47.02|44.62|46.88|44.48|0
1652806110000|2022-05-17 16:48:30|46.95|44.55|46.88|44.48|46.95|44.55|46.88|44.48|0
1652806120000|2022-05-17 16:48:40|46.83|44.43|46.88|44.48|46.88|44.48|46.83|44.43|0
1652806130000|2022-05-17 16:48:50|46.83|44.43|46.93|44.53|46.93|44.53|46.83|44.43|0
1652806140000|2022-05-17 16:49:00|47.02|44.62|47.17|44.77|47.17|44.77|47.02|44.62|0
1652806150000|2022-05-17 16:49:10|47.22|44.82|47.37|44.97|47.37|44.97|47.22|44.82|0
1652806160000|2022-05-17 16:49:20|47.32|44.92|47.22|44.82|47.32|44.92|47.22|44.82|0
1652806170000|2022-05-17 16:49:30|47.17|44.77|47.22|44.82|47.22|44.82|47.17|44.77|0
1652806180000|2022-05-17 16:49:40|47.17|44.77|47.17|44.77|47.17|44.77|47.17|44.77|0
1652806190000|2022-05-17 16:49:50|47.14|44.74|47.02|44.62|47.14|44.74|47.02|44.62|0
1652806200000|2022-05-17 16:50:00|47.07|44.67|47.07|44.67|47.07|44.67|46.97|44.57|0
1652806210000|2022-05-17 16:50:10|47.02|44.62|47|44.6|47.07|44.67|47|44.6|0
1652806220000|2022-05-17 16:50:20|47.02|44.62|46.92|44.52|47.07|44.67|46.92|44.52|0
1652806230000|2022-05-17 16:50:30|46.88|44.48|47.02|44.62|47.07|44.67|46.88|44.48|0
1652806240000|2022-05-17 16:50:40|47.07|44.67|47.12|44.72|47.12|44.72|47.07|44.67|0
1652806250000|2022-05-17 16:50:50|47.07|44.67|47.02|44.62|47.07|44.67|47.02|44.62|0
1652806260000|2022-05-17 16:51:00|46.92|44.52|46.68|44.28|46.92|44.52|46.68|44.28|0
1652806270000|2022-05-17 16:51:10|46.63|44.23|46.58|44.18|46.63|44.23|46.58|44.18|0
1652806280000|2022-05-17 16:51:20|46.54|44.14|46.63|44.23|46.63|44.23|46.49|44.09|0
1652806290000|2022-05-17 16:51:30|46.68|44.28|46.68|44.28|46.73|44.33|46.63|44.23|0
1652806300000|2022-05-17 16:51:40|46.78|44.38|46.73|44.33|46.83|44.43|46.73|44.33|0
1652806310000|2022-05-17 16:51:50|46.78|44.38|46.78|44.38|46.83|44.43|46.73|44.33|0
1652806320000|2022-05-17 16:52:00|46.68|44.28|46.92|44.52|46.92|44.52|46.68|44.28|0
1652806330000|2022-05-17 16:52:10|46.83|44.43|46.83|44.43|46.85|44.45|46.8|44.4|0
1652806340000|2022-05-17 16:52:20|46.78|44.38|46.83|44.43|46.83|44.43|46.78|44.38|0
1652806350000|2022-05-17 16:52:30|46.88|44.48|46.88|44.48|46.88|44.48|46.88|44.48|0
1652806360000|2022-05-17 16:52:40|46.9|44.5|46.83|44.43|46.9|44.5|46.83|44.43|0
1652806370000|2022-05-17 16:52:50|46.78|44.38|46.78|44.38|46.83|44.43|46.78|44.38|0
1652806380000|2022-05-17 16:53:00|46.83|44.43|46.83|44.43|46.83|44.43|46.73|44.33|0
1652806390000|2022-05-17 16:53:10|46.78|44.38|46.78|44.38|46.78|44.38|46.75|44.35|0
1652806400000|2022-05-17 16:53:20|46.73|44.33|46.66|44.26|46.73|44.33|46.66|44.26|0
1652806410000|2022-05-17 16:53:30|46.68|44.28|46.68|44.28|46.68|44.28|46.68|44.28|0
1652806420000|2022-05-17 16:53:40|46.63|44.23|46.58|44.18|46.63|44.23|46.58|44.18|0
1652806430000|2022-05-17 16:53:50|46.54|44.14|46.53|44.13|46.54|44.14|46.39|43.99|0
1652806440000|2022-05-17 16:54:00|46.58|44.18|46.53|44.13|46.58|44.18|46.49|44.09|0
1652806450000|2022-05-17 16:54:10|46.44|44.04|46.49|44.09|46.49|44.09|46.44|44.04|0
1652806460000|2022-05-17 16:54:20|46.44|44.04|46.39|43.99|46.44|44.04|46.34|43.94|0
1652806470000|2022-05-17 16:54:30|46.34|43.94|46.29|43.89|46.34|43.94|46.29|43.89|0
1652806480000|2022-05-17 16:54:40|46.34|43.94|46.39|43.99|46.39|43.99|46.29|43.89|0
1652806490000|2022-05-17 16:54:50|46.44|44.04|46.58|44.18|46.58|44.18|46.44|44.04|0
1652806500000|2022-05-17 16:55:00|46.63|44.23|46.63|44.23|46.63|44.23|46.58|44.18|0
1652806510000|2022-05-17 16:55:10|46.58|44.18|46.58|44.18|46.58|44.18|46.44|44.04|0
1652806520000|2022-05-17 16:55:20|46.49|44.09|46.39|43.99|46.49|44.09|46.39|43.99|0
1652806530000|2022-05-17 16:55:30|46.49|44.09|46.53|44.13|46.53|44.13|46.49|44.09|0
1652806540000|2022-05-17 16:55:40|46.49|44.09|46.61|44.21|46.61|44.21|46.49|44.09|0
1652806550000|2022-05-17 16:55:50|46.53|44.13|46.49|44.09|46.53|44.13|46.44|44.04|0
1652806560000|2022-05-17 16:56:00|46.53|44.13|46.49|44.09|46.53|44.13|46.49|44.09|0
1652806570000|2022-05-17 16:56:10|46.44|44.04|46.34|43.94|46.44|44.04|46.34|43.94|0
1652806580000|2022-05-17 16:56:20|46.39|43.99|46.29|43.89|46.39|43.99|46.29|43.89|0
1652806590000|2022-05-17 16:56:30|46.39|43.99|46.49|44.09|46.49|44.09|46.39|43.99|0
1652806600000|2022-05-17 16:56:40|46.53|44.13|46.44|44.04|46.53|44.13|46.44|44.04|0
1652806610000|2022-05-17 16:56:50|46.39|43.99|46.49|44.09|46.49|44.09|46.39|43.99|0
1652806620000|2022-05-17 16:57:00|46.46|44.06|46.49|44.09|46.49|44.09|46.34|43.94|0
1652806630000|2022-05-17 16:57:10|46.44|44.04|46.39|43.99|46.49|44.09|46.39|43.99|0
1652806640000|2022-05-17 16:57:20|46.49|44.09|46.39|43.99|46.49|44.09|46.39|43.99|0
1652806650000|2022-05-17 16:57:30|46.34|43.94|46.29|43.89|46.34|43.94|46.29|43.89|0
1652806660000|2022-05-17 16:57:40|46.2|43.8|46.34|43.94|46.34|43.94|46.15|43.75|0
1652806670000|2022-05-17 16:57:50|46.39|43.99|46.34|43.94|46.39|43.99|46.34|43.94|0
1652806680000|2022-05-17 16:58:00|46.29|43.89|46.44|44.04|46.44|44.04|46.29|43.89|0
1652806690000|2022-05-17 16:58:10|46.49|44.09|46.53|44.13|46.53|44.13|46.49|44.09|0
1652806700000|2022-05-17 16:58:20|46.58|44.18|46.53|44.13|46.58|44.18|46.53|44.13|0
1652806710000|2022-05-17 16:58:30|46.58|44.18|46.53|44.13|46.58|44.18|46.53|44.13|0
1652806720000|2022-05-17 16:58:40|46.58|44.18|46.53|44.13|46.58|44.18|46.48|44.08|0
1652806730000|2022-05-17 16:58:50|46.58|44.18|46.44|44.04|46.58|44.18|46.44|44.04|0
1652806740000|2022-05-17 16:59:00|46.53|44.13|46.58|44.18|46.58|44.18|46.53|44.13|0
1652806750000|2022-05-17 16:59:10|46.53|44.13|46.63|44.23|46.63|44.23|46.53|44.13|0
1652806760000|2022-05-17 16:59:20|46.58|44.18|46.53|44.13|46.6|44.2|46.53|44.13|0
1652806770000|2022-05-17 16:59:30|46.48|44.08|46.48|44.08|46.53|44.13|46.48|44.08|0
1652806780000|2022-05-17 16:59:40|46.44|44.04|46.48|44.08|46.48|44.08|46.44|44.04|0
1652806790000|2022-05-17 16:59:50|46.44|44.04|46.48|44.08|46.48|44.08|46.41|44.01|0
1652806800000|2022-05-17 17:00:00|46.44|44.04|46.48|44.08|46.48|44.08|46.39|43.99|0
1652806810000|2022-05-17 17:00:10|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1652806820000|2022-05-17 17:00:20|46.39|43.99|46.29|43.89|46.44|44.04|46.29|43.89|0
1652806830000|2022-05-17 17:00:30|46.34|43.94|46.34|43.94|46.39|43.99|46.34|43.94|0
1652806840000|2022-05-17 17:00:40|46.29|43.89|46.34|43.94|46.34|43.94|46.24|43.84|0
1652806850000|2022-05-17 17:00:50|46.39|43.99|46.34|43.94|46.39|43.99|46.34|43.94|0
1652806860000|2022-05-17 17:01:00|46.24|43.84|46.15|43.75|46.24|43.84|46.15|43.75|0
1652806870000|2022-05-17 17:01:10|46.19|43.79|46.15|43.75|46.24|43.84|46.15|43.75|0
1652806880000|2022-05-17 17:01:20|46|43.6|45.91|43.51|46|43.6|45.91|43.51|0
1652806890000|2022-05-17 17:01:30|45.86|43.46|45.95|43.55|45.95|43.55|45.86|43.46|0
1652806900000|2022-05-17 17:01:40|45.91|43.51|45.86|43.46|45.95|43.55|45.86|43.46|0
1652806910000|2022-05-17 17:01:50|45.81|43.41|45.52|43.12|45.81|43.41|45.52|43.12|0
1652806920000|2022-05-17 17:02:00|45.48|43.08|45.29|42.89|45.48|43.08|45.29|42.89|0
1652806930000|2022-05-17 17:02:10|45.24|42.84|45.14|42.74|45.24|42.84|45.14|42.74|0
1652806940000|2022-05-17 17:02:20|45.1|42.7|45.05|42.65|45.1|42.7|45|42.6|0
1652806950000|2022-05-17 17:02:30|45|42.6|45.43|43.03|45.43|43.03|45|42.6|0
1652806960000|2022-05-17 17:02:40|45.57|43.17|45.52|43.12|45.67|43.27|45.52|43.12|0
1652806970000|2022-05-17 17:02:50|45.38|42.98|45.38|42.98|45.38|42.98|45.33|42.93|0
1652806980000|2022-05-17 17:03:00|45.33|42.93|45.29|42.89|45.33|42.93|45.24|42.84|0
1652806990000|2022-05-17 17:03:10|45.33|42.93|45.43|43.03|45.43|43.03|45.33|42.93|0
1652807000000|2022-05-17 17:03:20|45.48|43.08|45.62|43.22|45.67|43.27|45.48|43.08|0
1652807010000|2022-05-17 17:03:30|45.59|43.19|45.67|43.27|45.67|43.27|45.59|43.19|0
1652807020000|2022-05-17 17:03:40|45.62|43.22|45.62|43.22|45.62|43.22|45.62|43.22|0
1652807030000|2022-05-17 17:03:50|45.57|43.17|45.57|43.17|45.57|43.17|45.57|43.17|0
1652807040000|2022-05-17 17:04:00|45.71|43.31|45.95|43.55|45.95|43.55|45.67|43.27|0
1652807050000|2022-05-17 17:04:10|46|43.6|46.05|43.65|46.05|43.65|46|43.6|0
1652807060000|2022-05-17 17:04:20|46|43.6|45.95|43.55|46|43.6|45.95|43.55|0
1652807070000|2022-05-17 17:04:30|46.05|43.65|45.91|43.51|46.05|43.65|45.91|43.51|0
1652807080000|2022-05-17 17:04:40|45.95|43.55|46.1|43.7|46.1|43.7|45.95|43.55|0
1652807090000|2022-05-17 17:04:50|46.05|43.65|46.02|43.62|46.1|43.7|46.02|43.62|0
1652807100000|2022-05-17 17:05:00|46.05|43.65|46.1|43.7|46.1|43.7|45.9|43.5|0
1652807110000|2022-05-17 17:05:10|46.19|43.79|46.24|43.84|46.24|43.84|46.19|43.79|0
1652807120000|2022-05-17 17:05:20|46.19|43.79|46.14|43.74|46.19|43.79|46.1|43.7|0
1652807130000|2022-05-17 17:05:30|46.1|43.7|46.24|43.84|46.24|43.84|46.1|43.7|0
1652807140000|2022-05-17 17:05:40|46.19|43.79|46.34|43.94|46.34|43.94|46.19|43.79|0
1652807150000|2022-05-17 17:05:50|46.39|43.99|46.63|44.23|46.63|44.23|46.39|43.99|0
1652807160000|2022-05-17 17:06:00|46.68|44.28|46.58|44.18|46.68|44.28|46.53|44.13|0
1652807170000|2022-05-17 17:06:10|46.68|44.28|46.63|44.23|46.75|44.35|46.63|44.23|0
1652807180000|2022-05-17 17:06:20|46.65|44.25|46.72|44.32|46.72|44.32|46.65|44.25|0
1652807190000|2022-05-17 17:06:30|46.82|44.42|46.72|44.32|46.82|44.42|46.72|44.32|0
1652807200000|2022-05-17 17:06:40|46.77|44.37|46.82|44.42|46.92|44.52|46.77|44.37|0
1652807210000|2022-05-17 17:06:50|46.77|44.37|46.77|44.37|46.82|44.42|46.77|44.37|0
1652807220000|2022-05-17 17:07:00|46.68|44.28|46.68|44.28|46.68|44.28|46.63|44.23|0
1652807230000|2022-05-17 17:07:10|46.63|44.23|46.58|44.18|46.63|44.23|46.58|44.18|0
1652807240000|2022-05-17 17:07:20|46.53|44.13|46.68|44.28|46.68|44.28|46.53|44.13|0
1652807250000|2022-05-17 17:07:30|46.63|44.23|46.63|44.23|46.68|44.28|46.63|44.23|0
1652807260000|2022-05-17 17:07:40|46.68|44.28|46.58|44.18|46.72|44.32|46.58|44.18|0
1652807270000|2022-05-17 17:07:50|46.6|44.2|46.58|44.18|46.63|44.23|46.55|44.15|0
1652807280000|2022-05-17 17:08:00|46.63|44.23|46.68|44.28|46.72|44.32|46.63|44.23|0
1652807290000|2022-05-17 17:08:10|46.82|44.42|46.8|44.4|46.82|44.42|46.77|44.37|0
1652807300000|2022-05-17 17:08:20|46.82|44.42|46.72|44.32|46.82|44.42|46.72|44.32|0
1652807310000|2022-05-17 17:08:30|46.82|44.42|46.72|44.32|46.82|44.42|46.72|44.32|0
1652807320000|2022-05-17 17:08:40|46.77|44.37|46.92|44.52|46.92|44.52|46.77|44.37|0
1652807330000|2022-05-17 17:08:50|46.97|44.57|47.02|44.62|47.02|44.62|46.97|44.57|0
1652807340000|2022-05-17 17:09:00|47.11|44.71|47.16|44.76|47.21|44.81|47.11|44.71|0
1652807350000|2022-05-17 17:09:10|47.11|44.71|46.97|44.57|47.11|44.71|46.97|44.57|0
1652807360000|2022-05-17 17:09:20|46.92|44.52|46.87|44.47|46.92|44.52|46.87|44.47|0
1652807370000|2022-05-17 17:09:30|46.82|44.42|46.87|44.47|46.92|44.52|46.82|44.42|0
1652807380000|2022-05-17 17:09:40|47.02|44.62|46.92|44.52|47.02|44.62|46.92|44.52|0
1652807390000|2022-05-17 17:09:50|46.82|44.42|46.77|44.37|46.82|44.42|46.77|44.37|0
1652807400000|2022-05-17 17:10:00|46.82|44.42|46.92|44.52|46.97|44.57|46.82|44.42|0
1652807410000|2022-05-17 17:10:10|47.02|44.62|46.87|44.47|47.02|44.62|46.87|44.47|0
1652807420000|2022-05-17 17:10:20|46.82|44.42|46.77|44.37|46.82|44.42|46.77|44.37|0
1652807430000|2022-05-17 17:10:30|46.72|44.32|46.72|44.32|46.75|44.35|46.67|44.27|0
1652807440000|2022-05-17 17:10:40|46.7|44.3|46.75|44.35|46.77|44.37|46.7|44.3|0
1652807450000|2022-05-17 17:10:50|46.82|44.42|46.77|44.37|46.82|44.42|46.77|44.37|0
1652807460000|2022-05-17 17:11:00|46.82|44.42|46.92|44.52|46.92|44.52|46.82|44.42|0
1652807470000|2022-05-17 17:11:10|46.97|44.57|47.01|44.61|47.02|44.62|46.97|44.57|0
1652807480000|2022-05-17 17:11:20|46.97|44.57|46.97|44.57|46.97|44.57|46.97|44.57|0
1652807490000|2022-05-17 17:11:30|47.01|44.61|47.11|44.71|47.11|44.71|47.01|44.61|0
1652807500000|2022-05-17 17:11:40|47.21|44.81|47.16|44.76|47.21|44.81|47.16|44.76|0
1652807510000|2022-05-17 17:11:50|47.06|44.66|47.06|44.66|47.06|44.66|47.06|44.66|0
1652807520000|2022-05-17 17:12:00|47.16|44.76|46.97|44.57|47.16|44.76|46.97|44.57|0
1652807530000|2022-05-17 17:12:10|47.01|44.61|47.11|44.71|47.11|44.71|47.01|44.61|0
1652807540000|2022-05-17 17:12:20|47.09|44.69|47.04|44.64|47.09|44.69|47.01|44.61|0
1652807550000|2022-05-17 17:12:30|47.11|44.71|47.16|44.76|47.16|44.76|47.01|44.61|0
1652807560000|2022-05-17 17:12:40|47.21|44.81|47.21|44.81|47.26|44.86|47.21|44.81|0
1652807570000|2022-05-17 17:12:50|47.31|44.91|47.36|44.96|47.38|44.98|47.31|44.91|0
1652807580000|2022-05-17 17:13:00|47.41|45.01|47.46|45.06|47.46|45.06|47.36|44.96|0
1652807590000|2022-05-17 17:13:10|47.5|45.1|47.5|45.1|47.5|45.1|47.5|45.1|0
1652807600000|2022-05-17 17:13:20|47.41|45.01|47.31|44.91|47.41|45.01|47.31|44.91|0
1652807610000|2022-05-17 17:13:30|47.41|45.01|47.53|45.13|47.53|45.13|47.41|45.01|0
1652807620000|2022-05-17 17:13:40|47.48|45.08|47.6|45.2|47.6|45.2|47.48|45.08|0
1652807630000|2022-05-17 17:13:50|47.65|45.25|47.6|45.2|47.65|45.25|47.6|45.2|0
1652807640000|2022-05-17 17:14:00|47.65|45.25|47.65|45.25|47.75|45.35|47.65|45.25|0
1652807650000|2022-05-17 17:14:10|47.7|45.3|47.55|45.15|47.7|45.3|47.55|45.15|0
1652807660000|2022-05-17 17:14:20|47.5|45.1|47.48|45.08|47.5|45.1|47.48|45.08|0
1652807670000|2022-05-17 17:14:30|47.5|45.1|47.5|45.1|47.55|45.15|47.5|45.1|0
1652807680000|2022-05-17 17:14:40|47.55|45.15|47.5|45.1|47.55|45.15|47.5|45.1|0
1652807690000|2022-05-17 17:14:50|47.55|45.15|47.53|45.13|47.6|45.2|47.53|45.13|0
1652807700000|2022-05-17 17:15:00|47.6|45.2|47.75|45.35|47.75|45.35|47.6|45.2|0
1652807710000|2022-05-17 17:15:10|47.8|45.4|47.8|45.4|47.9|45.5|47.8|45.4|0
1652807720000|2022-05-17 17:15:20|47.75|45.35|47.75|45.35|47.75|45.35|47.72|45.32|0
1652807730000|2022-05-17 17:15:30|47.65|45.25|47.95|45.55|47.95|45.55|47.65|45.25|0
1652807740000|2022-05-17 17:15:40|47.9|45.5|47.95|45.55|48|45.6|47.9|45.5|0
1652807750000|2022-05-17 17:15:50|47.9|45.5|47.8|45.4|47.9|45.5|47.8|45.4|0
1652807760000|2022-05-17 17:16:00|47.85|45.45|47.9|45.5|47.9|45.5|47.85|45.45|0
1652807770000|2022-05-17 17:16:10|47.95|45.55|47.87|45.47|47.95|45.55|47.87|45.47|0
1652807780000|2022-05-17 17:16:20|47.85|45.45|47.85|45.45|47.85|45.45|47.8|45.4|0
1652807790000|2022-05-17 17:16:30|47.9|45.5|47.95|45.55|48|45.6|47.9|45.5|0
1652807800000|2022-05-17 17:16:40|48|45.6|47.95|45.55|48|45.6|47.95|45.55|0
1652807810000|2022-05-17 17:16:50|48|45.6|47.9|45.5|48|45.6|47.9|45.5|0
1652807820000|2022-05-17 17:17:00|48|45.6|47.85|45.45|48|45.6|47.85|45.45|0
1652807830000|2022-05-17 17:17:10|47.95|45.55|48|45.6|48|45.6|47.9|45.5|0
1652807840000|2022-05-17 17:17:20|48.05|45.65|48.15|45.75|48.15|45.75|48.05|45.65|0
1652807850000|2022-05-17 17:17:30|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1652807860000|2022-05-17 17:17:40|48.2|45.8|48.17|45.77|48.2|45.8|48.17|45.77|0
1652807870000|2022-05-17 17:17:50|48.2|45.8|48.24|45.84|48.24|45.84|48.15|45.75|0
1652807880000|2022-05-17 17:18:00|48.19|45.79|48.1|45.7|48.19|45.79|48.1|45.7|0
1652807890000|2022-05-17 17:18:10|48|45.6|48|45.6|48.05|45.65|48|45.6|0
1652807900000|2022-05-17 17:18:20|47.95|45.55|48.05|45.65|48.05|45.65|47.95|45.55|0
1652807910000|2022-05-17 17:18:30|48.07|45.67|48|45.6|48.07|45.67|48|45.6|0
1652807920000|2022-05-17 17:18:40|48.05|45.65|48|45.6|48.05|45.65|48|45.6|0
1652807930000|2022-05-17 17:18:50|47.95|45.55|48.05|45.65|48.1|45.7|47.95|45.55|0
1652807940000|2022-05-17 17:19:00|48.1|45.7|48|45.6|48.14|45.74|48|45.6|0
1652807950000|2022-05-17 17:19:10|47.95|45.55|48|45.6|48|45.6|47.95|45.55|0
1652807960000|2022-05-17 17:19:20|48.05|45.65|48|45.6|48.05|45.65|48|45.6|0
1652807970000|2022-05-17 17:19:30|48.05|45.65|48|45.6|48.05|45.65|48|45.6|0
1652807980000|2022-05-17 17:19:40|47.95|45.55|48|45.6|48|45.6|47.9|45.5|0
1652807990000|2022-05-17 17:19:50|47.9|45.5|47.9|45.5|47.9|45.5|47.9|45.5|0
1652808000000|2022-05-17 17:20:00|47.85|45.45|47.95|45.55|47.95|45.55|47.85|45.45|0
1652808010000|2022-05-17 17:20:10|47.9|45.5|48.05|45.65|48.05|45.65|47.9|45.5|0
1652808020000|2022-05-17 17:20:20|48.09|45.69|48.09|45.69|48.09|45.69|48.09|45.69|0
1652808030000|2022-05-17 17:20:30|48.14|45.74|48.05|45.65|48.14|45.74|48.05|45.65|0
1652808040000|2022-05-17 17:20:40|48.14|45.74|48.09|45.69|48.14|45.74|48.09|45.69|0
1652808050000|2022-05-17 17:20:50|48.04|45.64|48|45.6|48.04|45.64|48|45.6|0
1652808060000|2022-05-17 17:21:00|48.09|45.69|48|45.6|48.09|45.69|48|45.6|0
1652808070000|2022-05-17 17:21:10|47.9|45.5|47.95|45.55|47.95|45.55|47.9|45.5|0
1652808080000|2022-05-17 17:21:20|47.9|45.5|47.95|45.55|48|45.6|47.9|45.5|0
1652808090000|2022-05-17 17:21:30|47.9|45.5|48|45.6|48|45.6|47.9|45.5|0
1652808100000|2022-05-17 17:21:40|47.97|45.57|48|45.6|48|45.6|47.97|45.57|0
1652808110000|2022-05-17 17:21:50|48.04|45.64|47.99|45.59|48.04|45.64|47.99|45.59|0
1652808120000|2022-05-17 17:22:00|47.9|45.5|47.99|45.59|47.99|45.59|47.9|45.5|0
1652808130000|2022-05-17 17:22:10|47.85|45.45|47.85|45.45|47.87|45.47|47.85|45.45|0
1652808140000|2022-05-17 17:22:20|47.75|45.35|47.85|45.45|47.85|45.45|47.75|45.35|0
1652808150000|2022-05-17 17:22:30|47.8|45.4|47.8|45.4|47.8|45.4|47.75|45.35|0
1652808160000|2022-05-17 17:22:40|47.75|45.35|47.75|45.35|47.8|45.4|47.75|45.35|0
1652808170000|2022-05-17 17:22:50|47.65|45.25|47.65|45.25|47.75|45.35|47.65|45.25|0
1652808180000|2022-05-17 17:23:00|47.6|45.2|47.45|45.05|47.6|45.2|47.45|45.05|0
1652808190000|2022-05-17 17:23:10|47.3|44.9|47.35|44.95|47.35|44.95|47.3|44.9|0
1652808200000|2022-05-17 17:23:20|47.3|44.9|47.21|44.81|47.3|44.9|47.21|44.81|0
1652808210000|2022-05-17 17:23:30|47.11|44.71|47.26|44.86|47.26|44.86|47.11|44.71|0
1652808220000|2022-05-17 17:23:40|47.23|44.83|47.11|44.71|47.23|44.83|47.11|44.71|0
1652808230000|2022-05-17 17:23:50|47.16|44.76|47.26|44.86|47.26|44.86|47.11|44.71|0
1652808240000|2022-05-17 17:24:00|47.35|44.95|47.25|44.85|47.35|44.95|47.25|44.85|0
1652808250000|2022-05-17 17:24:10|47.4|45|47.25|44.85|47.4|45|47.25|44.85|0
1652808260000|2022-05-17 17:24:20|47.21|44.81|47.21|44.81|47.21|44.81|47.21|44.81|0
1652808270000|2022-05-17 17:24:30|47.16|44.76|47.08|44.68|47.16|44.76|47.06|44.66|0
1652808280000|2022-05-17 17:24:40|47.01|44.61|47.08|44.68|47.08|44.68|47.01|44.61|0
1652808290000|2022-05-17 17:24:50|47.11|44.71|47.06|44.66|47.11|44.71|47.01|44.61|0
1652808300000|2022-05-17 17:25:00|47.11|44.71|47.01|44.61|47.16|44.76|47.01|44.61|0
1652808310000|2022-05-17 17:25:10|46.91|44.51|46.96|44.56|47.01|44.61|46.91|44.51|0
1652808320000|2022-05-17 17:25:20|46.91|44.51|47.01|44.61|47.01|44.61|46.86|44.46|0
1652808330000|2022-05-17 17:25:30|46.96|44.56|46.91|44.51|46.96|44.56|46.91|44.51|0
1652808340000|2022-05-17 17:25:40|46.96|44.56|46.94|44.54|47.11|44.71|46.94|44.54|0
1652808350000|2022-05-17 17:25:50|46.96|44.56|47.01|44.61|47.01|44.61|46.96|44.56|0
1652808360000|2022-05-17 17:26:00|47.06|44.66|47.3|44.9|47.3|44.9|47.06|44.66|0
1652808370000|2022-05-17 17:26:10|47.4|45|47.4|45|47.45|45.05|47.4|45|0
1652808380000|2022-05-17 17:26:20|47.45|45.05|47.4|45|47.5|45.1|47.4|45|0
1652808390000|2022-05-17 17:26:30|47.45|45.05|47.65|45.25|47.65|45.25|47.45|45.05|0
1652808400000|2022-05-17 17:26:40|47.6|45.2|47.55|45.15|47.7|45.3|47.55|45.15|0
1652808410000|2022-05-17 17:26:50|47.5|45.1|47.6|45.2|47.6|45.2|47.5|45.1|0
1652808420000|2022-05-17 17:27:00|47.45|45.05|47.4|45|47.45|45.05|47.4|45|0
1652808430000|2022-05-17 17:27:10|47.35|44.95|47.3|44.9|47.35|44.95|47.2|44.8|0
1652808440000|2022-05-17 17:27:20|47.25|44.85|47.2|44.8|47.25|44.85|47.2|44.8|0
1652808450000|2022-05-17 17:27:30|47.16|44.76|47.3|44.9|47.3|44.9|47.16|44.76|0
1652808460000|2022-05-17 17:27:40|47.2|44.8|47.2|44.8|47.2|44.8|47.16|44.76|0
1652808470000|2022-05-17 17:27:50|47.16|44.76|47.3|44.9|47.3|44.9|47.11|44.71|0
1652808480000|2022-05-17 17:28:00|47.25|44.85|47.16|44.76|47.28|44.88|47.16|44.76|0
1652808490000|2022-05-17 17:28:10|47.01|44.61|47.11|44.71|47.11|44.71|47.01|44.61|0
1652808500000|2022-05-17 17:28:20|47.16|44.76|46.96|44.56|47.16|44.76|46.96|44.56|0
1652808510000|2022-05-17 17:28:30|47.01|44.61|46.91|44.51|47.11|44.71|46.91|44.51|0
1652808520000|2022-05-17 17:28:40|47.01|44.61|47.16|44.76|47.16|44.76|47.01|44.61|0
1652808530000|2022-05-17 17:28:50|47.2|44.8|47.2|44.8|47.2|44.8|47.16|44.76|0
1652808540000|2022-05-17 17:29:00|47.25|44.85|47.06|44.66|47.25|44.85|47.06|44.66|0
1652808550000|2022-05-17 17:29:10|47.11|44.71|46.96|44.56|47.11|44.71|46.96|44.56|0
1652808560000|2022-05-17 17:29:20|47.01|44.61|46.86|44.46|47.01|44.61|46.86|44.46|0
1652808570000|2022-05-17 17:29:30|46.91|44.51|47.01|44.61|47.01|44.61|46.86|44.46|0
1652808580000|2022-05-17 17:29:40|46.96|44.56|46.81|44.41|46.96|44.56|46.81|44.41|0
1652808590000|2022-05-17 17:29:50|46.79|44.39|46.91|44.51|46.91|44.51|46.79|44.39|0
1652808600000|2022-05-17 17:30:00|46.96|44.56|46.81|44.41|46.96|44.56|46.81|44.41|0
1652808610000|2022-05-17 17:30:10|46.91|44.51|47.11|44.71|47.11|44.71|46.91|44.51|0
1652808620000|2022-05-17 17:30:20|47.15|44.75|47.15|44.75|47.2|44.8|47.15|44.75|0
1652808630000|2022-05-17 17:30:30|47.25|44.85|47.3|44.9|47.3|44.9|47.2|44.8|0
1652808640000|2022-05-17 17:30:40|47.35|44.95|47.3|44.9|47.35|44.95|47.25|44.85|0
1652808650000|2022-05-17 17:30:50|47.4|45|47.4|45|47.4|45|47.4|45|0
1652808660000|2022-05-17 17:31:00|47.5|45.1|47.47|45.07|47.5|45.1|47.45|45.05|0
1652808670000|2022-05-17 17:31:10|47.35|44.95|47.28|44.88|47.35|44.95|47.25|44.85|0
1652808680000|2022-05-17 17:31:20|47.35|44.95|47.45|45.05|47.45|45.05|47.35|44.95|0
1652808690000|2022-05-17 17:31:30|47.4|45|47.3|44.9|47.4|45|47.3|44.9|0
1652808700000|2022-05-17 17:31:40|47.25|44.85|47.25|44.85|47.25|44.85|47.2|44.8|0
1652808710000|2022-05-17 17:31:50|47.11|44.71|47.2|44.8|47.2|44.8|47.11|44.71|0
1652808720000|2022-05-17 17:32:00|47.23|44.83|47.2|44.8|47.25|44.85|47.2|44.8|0
1652808730000|2022-05-17 17:32:10|47.25|44.85|47.15|44.75|47.25|44.85|47.15|44.75|0
1652808740000|2022-05-17 17:32:20|47.11|44.71|47.06|44.66|47.11|44.71|47.06|44.66|0
1652808750000|2022-05-17 17:32:30|47.01|44.61|47.06|44.66|47.06|44.66|47.01|44.61|0
1652808760000|2022-05-17 17:32:40|47.15|44.75|47.15|44.75|47.15|44.75|47.11|44.71|0
1652808770000|2022-05-17 17:32:50|47.11|44.71|47.3|44.9|47.3|44.9|47.11|44.71|0
1652808780000|2022-05-17 17:33:00|47.25|44.85|47.35|44.95|47.35|44.95|47.25|44.85|0
1652808790000|2022-05-17 17:33:10|47.25|44.85|47.25|44.85|47.3|44.9|47.2|44.8|0
1652808800000|2022-05-17 17:33:20|47.3|44.9|47.4|45|47.4|45|47.3|44.9|0
1652808810000|2022-05-17 17:33:30|47.45|45.05|47.3|44.9|47.45|45.05|47.3|44.9|0
1652808820000|2022-05-17 17:33:40|47.35|44.95|47.45|45.05|47.45|45.05|47.35|44.95|0
1652808830000|2022-05-17 17:33:50|47.5|45.1|47.5|45.1|47.55|45.15|47.5|45.1|0
1652808840000|2022-05-17 17:34:00|47.55|45.15|47.6|45.2|47.64|45.24|47.55|45.15|0
1652808850000|2022-05-17 17:34:10|47.55|45.15|47.6|45.2|47.64|45.24|47.55|45.15|0
1652808860000|2022-05-17 17:34:20|47.5|45.1|47.45|45.05|47.5|45.1|47.45|45.05|0
1652808870000|2022-05-17 17:34:30|47.4|45|47.5|45.1|47.5|45.1|47.4|45|0
1652808880000|2022-05-17 17:34:40|47.45|45.05|47.35|44.95|47.45|45.05|47.35|44.95|0
1652808890000|2022-05-17 17:34:50|47.3|44.9|47.25|44.85|47.3|44.9|47.25|44.85|0
1652808900000|2022-05-17 17:35:00|47.3|44.9|47.3|44.9|47.3|44.9|47.25|44.85|0
1652808910000|2022-05-17 17:35:10|47.2|44.8|47.1|44.7|47.2|44.8|47.1|44.7|0
1652808920000|2022-05-17 17:35:20|47.06|44.66|47.06|44.66|47.06|44.66|46.91|44.51|0
1652808930000|2022-05-17 17:35:30|47.01|44.61|47.3|44.9|47.3|44.9|47.01|44.61|0
1652808940000|2022-05-17 17:35:40|47.2|44.8|47.2|44.8|47.3|44.9|47.2|44.8|0
1652808950000|2022-05-17 17:35:50|47.25|44.85|47.3|44.9|47.3|44.9|47.25|44.85|0
1652808960000|2022-05-17 17:36:00|47.32|44.92|47.45|45.05|47.5|45.1|47.32|44.92|0
1652808970000|2022-05-17 17:36:10|47.3|44.9|47.3|44.9|47.35|44.95|47.25|44.85|0
1652808980000|2022-05-17 17:36:20|47.4|45|47.3|44.9|47.4|45|47.3|44.9|0
1652808990000|2022-05-17 17:36:30|47.25|44.85|47.2|44.8|47.25|44.85|47.2|44.8|0
1652809000000|2022-05-17 17:36:40|47.15|44.75|47.27|44.87|47.27|44.87|47.15|44.75|0
1652809010000|2022-05-17 17:36:50|47.15|44.75|47.3|44.9|47.3|44.9|47.15|44.75|0
1652809020000|2022-05-17 17:37:00|47.35|44.95|47.2|44.8|47.35|44.95|47.2|44.8|0
1652809030000|2022-05-17 17:37:10|47.25|44.85|47.25|44.85|47.25|44.85|47.25|44.85|0
1652809040000|2022-05-17 17:37:20|47.3|44.9|47.35|44.95|47.35|44.95|47.3|44.9|0
1652809050000|2022-05-17 17:37:30|47.4|45|47.45|45.05|47.45|45.05|47.4|45|0
1652809060000|2022-05-17 17:37:40|47.4|45|47.35|44.95|47.45|45.05|47.35|44.95|0
1652809070000|2022-05-17 17:37:50|47.45|45.05|47.5|45.1|47.5|45.1|47.45|45.05|0
1652809080000|2022-05-17 17:38:00|47.54|45.14|47.64|45.24|47.64|45.24|47.52|45.12|0
1652809090000|2022-05-17 17:38:10|47.59|45.19|47.59|45.19|47.59|45.19|47.5|45.1|0
1652809100000|2022-05-17 17:38:20|47.5|45.1|47.5|45.1|47.54|45.14|47.5|45.1|0
1652809110000|2022-05-17 17:38:30|47.45|45.05|47.5|45.1|47.5|45.1|47.35|44.95|0
1652809120000|2022-05-17 17:38:40|47.54|45.14|47.64|45.24|47.64|45.24|47.54|45.14|0
1652809130000|2022-05-17 17:38:50|47.59|45.19|47.64|45.24|47.64|45.24|47.59|45.19|0
1652809140000|2022-05-17 17:39:00|47.69|45.29|47.54|45.14|47.77|45.37|47.54|45.14|0
1652809150000|2022-05-17 17:39:10|47.5|45.1|47.5|45.1|47.54|45.14|47.5|45.1|0
1652809160000|2022-05-17 17:39:20|47.54|45.14|47.4|45|47.54|45.14|47.4|45|0
1652809180000|2022-05-17 17:39:40|47.49|45.09|47.59|45.19|47.59|45.19|47.49|45.09|0
1652809190000|2022-05-17 17:39:50|47.54|45.14|47.52|45.12|47.54|45.14|47.49|45.09|0
1652809200000|2022-05-17 17:40:00|47.49|45.09|47.45|45.05|47.49|45.09|47.4|45|0
1652809210000|2022-05-17 17:40:10|47.49|45.09|47.4|45|47.49|45.09|47.4|45|0
1652809220000|2022-05-17 17:40:20|47.49|45.09|47.35|44.95|47.49|45.09|47.35|44.95|0
1652809230000|2022-05-17 17:40:30|47.4|45|47.35|44.95|47.4|45|47.35|44.95|0
1652809240000|2022-05-17 17:40:40|47.4|45|47.35|44.95|47.4|45|47.3|44.9|0
1652809250000|2022-05-17 17:40:50|47.4|45|47.42|45.02|47.49|45.09|47.4|45|0
1652809260000|2022-05-17 17:41:00|47.45|45.05|47.54|45.14|47.54|45.14|47.45|45.05|0
1652809270000|2022-05-17 17:41:10|47.35|44.95|47.2|44.8|47.35|44.95|47.2|44.8|0
1652809280000|2022-05-17 17:41:20|47.15|44.75|47.2|44.8|47.2|44.8|47.15|44.75|0
1652809290000|2022-05-17 17:41:30|47.25|44.85|47.1|44.7|47.25|44.85|47.1|44.7|0
1652809300000|2022-05-17 17:41:40|47.17|44.77|47.15|44.75|47.17|44.77|47.05|44.65|0
1652809310000|2022-05-17 17:41:50|47.1|44.7|47.1|44.7|47.1|44.7|47.05|44.65|0
1652809320000|2022-05-17 17:42:00|47|44.6|46.86|44.46|47|44.6|46.86|44.46|0
1652809330000|2022-05-17 17:42:10|47|44.6|47.15|44.75|47.15|44.75|47|44.6|0
1652809340000|2022-05-17 17:42:20|47.2|44.8|47.25|44.85|47.35|44.95|47.2|44.8|0
1652809350000|2022-05-17 17:42:30|47.3|44.9|47.35|44.95|47.35|44.95|47.27|44.87|0
1652809360000|2022-05-17 17:42:40|47.3|44.9|47.3|44.9|47.3|44.9|47.3|44.9|0
1652809370000|2022-05-17 17:42:50|47.2|44.8|47.44|45.04|47.44|45.04|47.2|44.8|0
1652809380000|2022-05-17 17:43:00|47.49|45.09|47.54|45.14|47.54|45.14|47.49|45.09|0
1652809390000|2022-05-17 17:43:10|47.69|45.29|47.59|45.19|47.69|45.29|47.59|45.19|0
1652809400000|2022-05-17 17:43:20|47.49|45.09|47.44|45.04|47.49|45.09|47.4|45|0
1652809410000|2022-05-17 17:43:30|47.4|45|47.44|45.04|47.44|45.04|47.4|45|0
1652809420000|2022-05-17 17:43:40|47.49|45.09|47.49|45.09|47.49|45.09|47.44|45.04|0
1652809430000|2022-05-17 17:43:50|47.44|45.04|47.44|45.04|47.49|45.09|47.4|45|0
1652809440000|2022-05-17 17:44:00|47.54|45.14|47.4|45|47.54|45.14|47.4|45|0
1652809450000|2022-05-17 17:44:10|47.44|45.04|47.4|45|47.44|45.04|47.35|44.95|0
1652809460000|2022-05-17 17:44:20|47.44|45.04|47.39|44.99|47.44|45.04|47.35|44.95|0
1652809470000|2022-05-17 17:44:30|47.49|45.09|47.35|44.95|47.49|45.09|47.35|44.95|0
1652809480000|2022-05-17 17:44:40|47.39|44.99|47.37|44.97|47.49|45.09|47.37|44.97|0
1652809490000|2022-05-17 17:44:50|47.39|44.99|47.35|44.95|47.39|44.99|47.35|44.95|0
1652809500000|2022-05-17 17:45:00|47.25|44.85|47.2|44.8|47.25|44.85|47.2|44.8|0
1652809510000|2022-05-17 17:45:10|47.1|44.7|47.05|44.65|47.1|44.7|47|44.6|0
1652809520000|2022-05-17 17:45:20|47.1|44.7|46.95|44.55|47.1|44.7|46.95|44.55|0
1652809530000|2022-05-17 17:45:30|47|44.6|46.95|44.55|47|44.6|46.95|44.55|0
1652809540000|2022-05-17 17:45:40|46.91|44.51|46.91|44.51|46.95|44.55|46.91|44.51|0
1652809550000|2022-05-17 17:45:50|46.95|44.55|46.91|44.51|46.95|44.55|46.91|44.51|0
1652809560000|2022-05-17 17:46:00|46.86|44.46|46.81|44.41|46.86|44.46|46.81|44.41|0
1652809570000|2022-05-17 17:46:10|46.83|44.43|46.95|44.55|46.95|44.55|46.81|44.41|0
1652809580000|2022-05-17 17:46:20|46.86|44.46|46.86|44.46|46.91|44.51|46.86|44.46|0
1652809590000|2022-05-17 17:46:30|46.91|44.51|46.91|44.51|46.95|44.55|46.91|44.51|0
1652809600000|2022-05-17 17:46:40|46.81|44.41|46.61|44.21|46.81|44.41|46.61|44.21|0
1652809610000|2022-05-17 17:46:50|46.66|44.26|46.66|44.26|46.66|44.26|46.61|44.21|0
1652809620000|2022-05-17 17:47:00|46.76|44.36|46.86|44.46|46.86|44.46|46.71|44.31|0
1652809630000|2022-05-17 17:47:10|46.9|44.5|47|44.6|47|44.6|46.9|44.5|0
1652809640000|2022-05-17 17:47:20|47.1|44.7|47.12|44.72|47.15|44.75|47.1|44.7|0
1652809650000|2022-05-17 17:47:30|47.1|44.7|47.25|44.85|47.25|44.85|47.05|44.65|0
1652809660000|2022-05-17 17:47:40|47.3|44.9|47.25|44.85|47.3|44.9|47.2|44.8|0
1652809670000|2022-05-17 17:47:50|47.2|44.8|47.1|44.7|47.2|44.8|47.1|44.7|0
1652809680000|2022-05-17 17:48:00|47.17|44.77|47|44.6|47.17|44.77|47|44.6|0
1652809690000|2022-05-17 17:48:10|47.05|44.65|47.1|44.7|47.1|44.7|47|44.6|0
1652809700000|2022-05-17 17:48:20|47.15|44.75|47.03|44.63|47.15|44.75|47.03|44.63|0
1652809710000|2022-05-17 17:48:30|47.1|44.7|47.05|44.65|47.1|44.7|47.05|44.65|0
1652809720000|2022-05-17 17:48:40|47|44.6|47|44.6|47|44.6|47|44.6|0
1652809730000|2022-05-17 17:48:50|47.05|44.65|47.05|44.65|47.15|44.75|47.05|44.65|0
1652809740000|2022-05-17 17:49:00|47.03|44.63|47.34|44.94|47.34|44.94|47.03|44.63|0
1652809750000|2022-05-17 17:49:10|47.44|45.04|47.3|44.9|47.44|45.04|47.3|44.9|0
1652809760000|2022-05-17 17:49:20|47.25|44.85|47.22|44.82|47.25|44.85|47.2|44.8|0
1652809770000|2022-05-17 17:49:30|47.25|44.85|47.34|44.94|47.34|44.94|47.25|44.85|0
1652809780000|2022-05-17 17:49:40|47.39|44.99|47.39|44.99|47.39|44.99|47.34|44.94|0
1652809790000|2022-05-17 17:49:50|47.44|45.04|47.49|45.09|47.49|45.09|47.44|45.04|0
1652809800000|2022-05-17 17:50:00|47.39|44.99|47.54|45.14|47.54|45.14|47.39|44.99|0
1652809810000|2022-05-17 17:50:10|47.44|45.04|47.49|45.09|47.49|45.09|47.39|44.99|0
1652809820000|2022-05-17 17:50:20|47.44|45.04|47.49|45.09|47.49|45.09|47.39|44.99|0
1652809830000|2022-05-17 17:50:30|47.34|44.94|47.49|45.09|47.49|45.09|47.34|44.94|0
1652809840000|2022-05-17 17:50:40|47.39|44.99|47.34|44.94|47.39|44.99|47.34|44.94|0
1652809850000|2022-05-17 17:50:50|47.25|44.85|47.2|44.8|47.25|44.85|47.2|44.8|0
1652809860000|2022-05-17 17:51:00|47.34|44.94|47.34|44.94|47.34|44.94|47.2|44.8|0
1652809870000|2022-05-17 17:51:10|47.29|44.89|47.39|44.99|47.39|44.99|47.29|44.89|0
1652809880000|2022-05-17 17:51:20|47.34|44.94|47.34|44.94|47.39|44.99|47.34|44.94|0
1652809890000|2022-05-17 17:51:30|47.39|44.99|47.34|44.94|47.39|44.99|47.34|44.94|0
1652809900000|2022-05-17 17:51:40|47.39|44.99|47.44|45.04|47.44|45.04|47.39|44.99|0
1652809910000|2022-05-17 17:51:50|47.32|44.92|47.44|45.04|47.44|45.04|47.32|44.92|0
1652809920000|2022-05-17 17:52:00|47.39|44.99|47.51|45.11|47.51|45.11|47.39|44.99|0
1652809930000|2022-05-17 17:52:10|47.44|45.04|47.44|45.04|47.44|45.04|47.34|44.94|0
1652809940000|2022-05-17 17:52:20|47.39|44.99|47.39|44.99|47.39|44.99|47.39|44.99|0
1652809950000|2022-05-17 17:52:30|47.44|45.04|47.39|44.99|47.44|45.04|47.34|44.94|0
1652809960000|2022-05-17 17:52:40|47.42|45.02|47.39|44.99|47.49|45.09|47.39|44.99|0
1652809970000|2022-05-17 17:52:50|47.29|44.89|47.34|44.94|47.39|44.99|47.29|44.89|0
1652809980000|2022-05-17 17:53:00|47.29|44.89|47.39|44.99|47.39|44.99|47.29|44.89|0
1652809990000|2022-05-17 17:53:10|47.34|44.94|47.42|45.02|47.44|45.04|47.34|44.94|0
1652810000000|2022-05-17 17:53:20|47.44|45.04|47.29|44.89|47.44|45.04|47.29|44.89|0
1652810010000|2022-05-17 17:53:30|47.34|44.94|47.39|44.99|47.39|44.99|47.34|44.94|0
1652810020000|2022-05-17 17:53:40|47.34|44.94|47.49|45.09|47.49|45.09|47.34|44.94|0
1652810040000|2022-05-17 17:54:00|47.59|45.19|47.54|45.14|47.64|45.24|47.49|45.09|0
1652810050000|2022-05-17 17:54:10|47.49|45.09|47.29|44.89|47.54|45.14|47.29|44.89|0
1652810060000|2022-05-17 17:54:20|47.34|44.94|47.29|44.89|47.34|44.94|47.29|44.89|0
1652810070000|2022-05-17 17:54:30|47.24|44.84|47.39|44.99|47.44|45.04|47.24|44.84|0
1652810080000|2022-05-17 17:54:40|47.29|44.89|47.29|44.89|47.29|44.89|47.2|44.8|0
1652810090000|2022-05-17 17:54:50|47.27|44.87|47.29|44.89|47.29|44.89|47.2|44.8|0
1652810100000|2022-05-17 17:55:00|47.39|44.99|47.44|45.04|47.44|45.04|47.34|44.94|0
1652810110000|2022-05-17 17:55:10|47.34|44.94|47.34|44.94|47.34|44.94|47.29|44.89|0
1652810120000|2022-05-17 17:55:20|47.29|44.89|47|44.6|47.29|44.89|47|44.6|0
1652810130000|2022-05-17 17:55:30|47.05|44.65|47.1|44.7|47.1|44.7|47.05|44.65|0
1652810140000|2022-05-17 17:55:40|47.15|44.75|47.15|44.75|47.15|44.75|47.1|44.7|0
1652810150000|2022-05-17 17:55:50|47.24|44.84|47.19|44.79|47.24|44.84|47.19|44.79|0
1652810160000|2022-05-17 17:56:00|47.24|44.84|47.19|44.79|47.29|44.89|47.19|44.79|0
1652810170000|2022-05-17 17:56:10|47.29|44.89|47.34|44.94|47.34|44.94|47.29|44.89|0
1652810180000|2022-05-17 17:56:20|47.39|44.99|47.49|45.09|47.49|45.09|47.34|44.94|0
1652810190000|2022-05-17 17:56:30|47.54|45.14|47.44|45.04|47.54|45.14|47.44|45.04|0
1652810200000|2022-05-17 17:56:40|47.34|44.94|47.1|44.7|47.34|44.94|47.1|44.7|0
1652810210000|2022-05-17 17:56:50|47.15|44.75|47.15|44.75|47.19|44.79|47.15|44.75|0
1652810220000|2022-05-17 17:57:00|47.19|44.79|47.24|44.84|47.24|44.84|47.19|44.79|0
1652810230000|2022-05-17 17:57:10|47.1|44.7|47.29|44.89|47.29|44.89|47.1|44.7|0
1652810240000|2022-05-17 17:57:20|47.34|44.94|47.29|44.89|47.34|44.94|47.24|44.84|0
1652810250000|2022-05-17 17:57:30|47.34|44.94|47.29|44.89|47.34|44.94|47.29|44.89|0
1652810260000|2022-05-17 17:57:40|47.34|44.94|47.29|44.89|47.34|44.94|47.29|44.89|0
1652810270000|2022-05-17 17:57:50|47.34|44.94|47.29|44.89|47.34|44.94|47.29|44.89|0
1652810280000|2022-05-17 17:58:00|47.39|44.99|47.49|45.09|47.49|45.09|47.39|44.99|0
1652810290000|2022-05-17 17:58:10|47.44|45.04|47.39|44.99|47.44|45.04|47.34|44.94|0
1652810300000|2022-05-17 17:58:20|47.44|45.04|47.34|44.94|47.44|45.04|47.34|44.94|0
1652810310000|2022-05-17 17:58:30|47.39|44.99|47.44|45.04|47.44|45.04|47.39|44.99|0
1652810320000|2022-05-17 17:58:40|47.39|44.99|47.14|44.74|47.39|44.99|47.14|44.74|0
1652810330000|2022-05-17 17:58:50|47.1|44.7|47.1|44.7|47.1|44.7|47.05|44.65|0
1652810340000|2022-05-17 17:59:00|47.05|44.65|47.05|44.65|47.1|44.7|47.05|44.65|0
1652810350000|2022-05-17 17:59:10|47|44.6|46.9|44.5|47|44.6|46.9|44.5|0
1652810360000|2022-05-17 17:59:20|46.95|44.55|46.9|44.5|46.95|44.55|46.85|44.45|0
1652810370000|2022-05-17 17:59:30|46.8|44.4|46.85|44.45|46.85|44.45|46.75|44.35|0
1652810380000|2022-05-17 17:59:40|46.8|44.4|46.61|44.21|46.8|44.4|46.61|44.21|0
1652810390000|2022-05-17 17:59:50|46.66|44.26|46.42|44.02|46.66|44.26|46.42|44.02|0
1652810400000|2022-05-17 18:00:00|46.61|44.21|46.9|44.5|46.9|44.5|46.61|44.21|0
1652810410000|2022-05-17 18:00:10|47|44.6|46.71|44.31|47|44.6|46.71|44.31|0
1652810420000|2022-05-17 18:00:20|46.75|44.35|46.8|44.4|46.8|44.4|46.75|44.35|0
1652810430000|2022-05-17 18:00:30|46.75|44.35|46.95|44.55|46.95|44.55|46.75|44.35|0
1652810440000|2022-05-17 18:00:40|46.71|44.31|46.66|44.26|46.71|44.31|46.66|44.26|0
1652810450000|2022-05-17 18:00:50|46.71|44.31|46.61|44.21|46.71|44.31|46.61|44.21|0
1652810460000|2022-05-17 18:01:00|46.46|44.06|46.71|44.31|46.71|44.31|46.46|44.06|0
1652810470000|2022-05-17 18:01:10|46.75|44.35|46.9|44.5|46.9|44.5|46.75|44.35|0
1652810480000|2022-05-17 18:01:20|46.85|44.45|46.8|44.4|46.97|44.57|46.8|44.4|0
1652810490000|2022-05-17 18:01:30|46.75|44.35|46.56|44.16|46.75|44.35|46.56|44.16|0
1652810500000|2022-05-17 18:01:40|46.51|44.11|46.51|44.11|46.51|44.11|46.51|44.11|0
1652810510000|2022-05-17 18:01:50|46.46|44.06|46.46|44.06|46.46|44.06|46.41|44.01|0
1652810520000|2022-05-17 18:02:00|46.53|44.13|46.32|43.92|46.61|44.21|46.32|43.92|0
1652810530000|2022-05-17 18:02:10|46.22|43.82|45.89|43.49|46.22|43.82|45.89|43.49|0
1652810540000|2022-05-17 18:02:20|45.81|43.41|45.81|43.41|45.89|43.49|45.81|43.41|0
1652810550000|2022-05-17 18:02:30|45.84|43.44|45.79|43.39|45.84|43.44|45.74|43.34|0
1652810560000|2022-05-17 18:02:40|45.69|43.29|45.55|43.15|45.69|43.29|45.55|43.15|0
1652810570000|2022-05-17 18:02:50|45.46|43.06|45.36|42.96|45.46|43.06|45.36|42.96|0
1652810580000|2022-05-17 18:03:00|45.43|43.03|45.6|43.2|45.6|43.2|45.43|43.03|0
1652810590000|2022-05-17 18:03:10|45.74|43.34|45.79|43.39|45.81|43.41|45.74|43.34|0
1652810600000|2022-05-17 18:03:20|45.88|43.48|46|43.6|46.08|43.68|45.88|43.48|0
1652810610000|2022-05-17 18:03:30|46.03|43.63|46.12|43.72|46.17|43.77|46.03|43.63|0
1652810620000|2022-05-17 18:03:40|46.08|43.68|46.17|43.77|46.22|43.82|46.08|43.68|0
1652810630000|2022-05-17 18:03:50|46.12|43.72|46.17|43.77|46.17|43.77|46.08|43.68|0
1652810640000|2022-05-17 18:04:00|46.08|43.68|46.08|43.68|46.08|43.68|46.03|43.63|0
1652810650000|2022-05-17 18:04:10|46.22|43.82|46.08|43.68|46.22|43.82|46.03|43.63|0
1652810660000|2022-05-17 18:04:20|46.12|43.72|46.22|43.82|46.22|43.82|46.12|43.72|0
1652810670000|2022-05-17 18:04:30|46.12|43.72|45.98|43.58|46.12|43.72|45.98|43.58|0
1652810680000|2022-05-17 18:04:40|46.08|43.68|45.93|43.53|46.08|43.68|45.93|43.53|0
1652810690000|2022-05-17 18:04:50|45.98|43.58|45.93|43.53|45.98|43.58|45.93|43.53|0
1652810700000|2022-05-17 18:05:00|46.22|43.82|46.61|44.21|46.61|44.21|46.22|43.82|0
1652810710000|2022-05-17 18:05:10|46.7|44.3|46.92|44.52|46.92|44.52|46.7|44.3|0
1652810720000|2022-05-17 18:05:20|47.04|44.64|47.14|44.74|47.14|44.74|47.04|44.64|0
1652810730000|2022-05-17 18:05:30|47.09|44.69|46.85|44.45|47.09|44.69|46.85|44.45|0
1652810740000|2022-05-17 18:05:40|47|44.6|46.85|44.45|47|44.6|46.85|44.45|0
1652810750000|2022-05-17 18:05:50|46.9|44.5|46.9|44.5|47|44.6|46.9|44.5|0
1652810760000|2022-05-17 18:06:00|46.95|44.55|46.9|44.5|47|44.6|46.9|44.5|0
1652810770000|2022-05-17 18:06:10|46.85|44.45|46.85|44.45|46.85|44.45|46.75|44.35|0
1652810780000|2022-05-17 18:06:20|46.8|44.4|46.27|43.87|46.8|44.4|46.22|43.82|0
1652810790000|2022-05-17 18:06:30|46.22|43.82|46.32|43.92|46.32|43.92|46.08|43.68|0
1652810800000|2022-05-17 18:06:40|46.36|43.96|46.56|44.16|46.56|44.16|46.36|43.96|0
1652810810000|2022-05-17 18:06:50|46.36|43.96|46.27|43.87|46.36|43.96|46.27|43.87|0
1652810820000|2022-05-17 18:07:00|46.12|43.72|46.12|43.72|46.12|43.72|46.08|43.68|0
1652810830000|2022-05-17 18:07:10|46.08|43.68|46.41|44.01|46.41|44.01|46.08|43.68|0
1652810840000|2022-05-17 18:07:20|46.34|43.94|46.68|44.28|46.68|44.28|46.34|43.94|0
1652810850000|2022-05-17 18:07:30|46.56|44.16|46.61|44.21|46.63|44.23|46.56|44.16|0
1652810860000|2022-05-17 18:07:40|46.63|44.23|46.65|44.25|46.65|44.25|46.56|44.16|0
1652810870000|2022-05-17 18:07:50|46.56|44.16|46.7|44.3|46.7|44.3|46.56|44.16|0
1652810880000|2022-05-17 18:08:00|46.8|44.4|47.29|44.89|47.29|44.89|46.8|44.4|0
1652810890000|2022-05-17 18:08:10|47.44|45.04|48.03|45.63|48.03|45.63|47.44|45.04|0
1652810900000|2022-05-17 18:08:20|48.05|45.65|48.13|45.73|48.28|45.88|48.05|45.65|0
1652810910000|2022-05-17 18:08:30|48.1|45.7|47.93|45.53|48.1|45.7|47.93|45.53|0
1652810920000|2022-05-17 18:08:40|47.83|45.43|48.43|46.03|48.43|46.03|47.83|45.43|0
1652810930000|2022-05-17 18:08:50|48.48|46.08|48.93|46.53|48.93|46.53|48.48|46.08|0
1652810940000|2022-05-17 18:09:00|48.88|46.48|48.48|46.08|48.88|46.48|48.48|46.08|0
1652810950000|2022-05-17 18:09:10|48.43|46.03|48.03|45.63|48.43|46.03|48.03|45.63|0
1652810960000|2022-05-17 18:09:20|48.08|45.68|48.18|45.78|48.18|45.78|48.03|45.63|0
1652810970000|2022-05-17 18:09:30|48.25|45.85|48.63|46.23|48.63|46.23|48.25|45.85|0
1652810980000|2022-05-17 18:09:40|48.18|45.78|48.75|46.35|48.75|46.35|48.18|45.78|0
1652810990000|2022-05-17 18:09:50|48.68|46.28|48.65|46.25|48.73|46.33|48.65|46.25|0
1652811000000|2022-05-17 18:10:00|48.53|46.13|48.33|45.93|48.53|46.13|48.33|45.93|0
1652811010000|2022-05-17 18:10:10|48.25|45.85|47.73|45.33|48.25|45.85|47.73|45.33|0
1652811020000|2022-05-17 18:10:20|47.58|45.18|46.99|44.59|47.58|45.18|46.82|44.42|0
1652811030000|2022-05-17 18:10:30|47.04|44.64|47.19|44.79|47.19|44.79|47.04|44.64|0
1652811040000|2022-05-17 18:10:40|47.29|44.89|47.34|44.94|47.34|44.94|47.14|44.74|0
1652811050000|2022-05-17 18:10:50|47.58|45.18|47.43|45.03|47.58|45.18|47.43|45.03|0
1652811060000|2022-05-17 18:11:00|47.48|45.08|47.83|45.43|47.93|45.53|47.48|45.08|0
1652811070000|2022-05-17 18:11:10|48.18|45.78|47.98|45.58|48.2|45.8|47.98|45.58|0
1652811080000|2022-05-17 18:11:20|47.95|45.55|47.93|45.53|47.95|45.55|47.93|45.53|0
1652811090000|2022-05-17 18:11:30|48.13|45.73|47.14|44.74|48.13|45.73|47.14|44.74|0
1652811100000|2022-05-17 18:11:40|47.16|44.76|46.41|44.01|47.16|44.76|46.41|44.01|0
1652811110000|2022-05-17 18:11:50|46.31|43.91|46.43|44.03|46.43|44.03|46.27|43.87|0
1652811120000|2022-05-17 18:12:00|46.41|44.01|46.46|44.06|46.85|44.45|46.41|44.01|0
1652811130000|2022-05-17 18:12:10|46.36|43.96|46.27|43.87|46.36|43.96|46.05|43.65|0
1652811140000|2022-05-17 18:12:20|46.36|43.96|46.75|44.35|46.75|44.35|46.36|43.96|0
1652811150000|2022-05-17 18:12:30|46.65|44.25|46.6|44.2|46.77|44.37|46.6|44.2|0
1652811160000|2022-05-17 18:12:40|46.51|44.11|46.07|43.67|46.51|44.11|46.07|43.67|0
1652811170000|2022-05-17 18:12:50|46.05|43.65|45.64|43.24|46.17|43.77|45.64|43.24|0
1652811180000|2022-05-17 18:13:00|45.69|43.29|46.1|43.7|46.22|43.82|45.69|43.29|0
1652811190000|2022-05-17 18:13:10|45.83|43.43|45.26|42.86|45.83|43.43|45.26|42.86|0
1652811200000|2022-05-17 18:13:20|45.31|42.91|45.59|43.19|45.59|43.19|45.31|42.91|0
1652811210000|2022-05-17 18:13:30|44.84|42.44|44.56|42.16|44.84|42.44|44.51|42.11|0
1652811220000|2022-05-17 18:13:40|44.72|42.32|43.81|41.41|44.72|42.32|43.81|41.41|0
1652811230000|2022-05-17 18:13:50|44.25|41.85|44.37|41.97|44.46|42.06|44.25|41.85|0
1652811240000|2022-05-17 18:14:00|44.7|42.3|44.7|42.3|44.7|42.3|44.55|42.15|0
1652811250000|2022-05-17 18:14:10|44.32|41.92|44.46|42.06|44.79|42.39|44.32|41.92|0
1652811260000|2022-05-17 18:14:20|44.55|42.15|44.79|42.39|44.98|42.58|44.55|42.15|0
1652811270000|2022-05-17 18:14:30|45.5|43.1|44.6|42.2|45.57|43.17|44.6|42.2|0
1652811280000|2022-05-17 18:14:40|44.51|42.11|44.39|41.99|44.51|42.11|44.23|41.83|0
1652811290000|2022-05-17 18:14:50|44.41|42.01|44.58|42.18|44.7|42.3|44.41|42.01|0
1652811300000|2022-05-17 18:15:00|44.86|42.46|44.16|41.76|44.86|42.46|44.16|41.76|0
1652811310000|2022-05-17 18:15:10|44.2|41.8|44|41.6|44.2|41.8|43.92|41.52|0
1652811320000|2022-05-17 18:15:20|44.55|42.15|44.37|41.97|44.55|42.15|44.32|41.92|0
1652811330000|2022-05-17 18:15:30|44.13|41.73|43.95|41.55|44.13|41.73|43.95|41.55|0
1652811340000|2022-05-17 18:15:40|44.18|41.78|44.27|41.87|44.27|41.87|44.11|41.71|0
1652811350000|2022-05-17 18:15:50|44.34|41.94|44.13|41.73|44.34|41.94|44.13|41.73|0
1652811360000|2022-05-17 18:16:00|44.6|42.2|44.86|42.46|45.02|42.62|44.6|42.2|0
1652811370000|2022-05-17 18:16:10|44.6|42.2|44.93|42.53|45.12|42.72|44.6|42.2|0
1652811380000|2022-05-17 18:16:20|45.07|42.67|45.4|43|45.59|43.19|45.07|42.67|0
1652811390000|2022-05-17 18:16:30|45.36|42.96|45.26|42.86|45.36|42.96|45.26|42.86|0
1652811400000|2022-05-17 18:16:40|45.17|42.77|45.62|43.22|45.62|43.22|45.17|42.77|0
1652811410000|2022-05-17 18:16:50|45.36|42.96|45.36|42.96|45.4|43|45.31|42.91|0
1652811420000|2022-05-17 18:17:00|45.74|43.34|45.12|42.72|45.74|43.34|45.05|42.65|0
1652811430000|2022-05-17 18:17:10|45.26|42.86|45.17|42.77|45.31|42.91|45.17|42.77|0
1652811440000|2022-05-17 18:17:20|45.09|42.69|45.07|42.67|45.17|42.77|45.07|42.67|0
1652811450000|2022-05-17 18:17:30|44.6|42.2|44.65|42.25|44.65|42.25|44.46|42.06|0
1652811460000|2022-05-17 18:17:40|44.62|42.22|44.69|42.29|44.93|42.53|44.62|42.22|0
1652811470000|2022-05-17 18:17:50|45.02|42.62|45.14|42.74|45.14|42.74|44.93|42.53|0
1652811480000|2022-05-17 18:18:00|44.98|42.58|44.93|42.53|45.21|42.81|44.93|42.53|0
1652811490000|2022-05-17 18:18:10|44.74|42.34|44.65|42.25|44.74|42.34|44.46|42.06|0
1652811500000|2022-05-17 18:18:20|44.6|42.2|45.02|42.62|45.02|42.62|44.6|42.2|0
1652811510000|2022-05-17 18:18:30|44.88|42.48|45.02|42.62|45.02|42.62|44.74|42.34|0
1652811520000|2022-05-17 18:18:40|45.19|42.79|45.38|42.98|45.38|42.98|45.19|42.79|0
1652811530000|2022-05-17 18:18:50|45.21|42.81|45.17|42.77|45.26|42.86|45.07|42.67|0
1652811540000|2022-05-17 18:19:00|44.9|42.5|44.74|42.34|45.14|42.74|44.74|42.34|0
1652811550000|2022-05-17 18:19:10|44.6|42.2|44.13|41.73|44.6|42.2|44.09|41.69|0
1652811560000|2022-05-17 18:19:20|44.37|41.97|44.41|42.01|44.46|42.06|44.37|41.97|0
1652811570000|2022-05-17 18:19:30|44.55|42.15|44.51|42.11|44.74|42.34|44.51|42.11|0
1652811580000|2022-05-17 18:19:40|44.32|41.92|44.23|41.83|44.34|41.94|44.11|41.71|0
1652811590000|2022-05-17 18:19:50|44.39|41.99|44.46|42.06|44.46|42.06|44.29|41.89|0
1652811600000|2022-05-17 18:20:00|44.51|42.11|44.18|41.78|44.51|42.11|44.18|41.78|0
1652811610000|2022-05-17 18:20:10|44.04|41.64|43.49|41.09|44.04|41.64|43.49|41.09|0
1652811620000|2022-05-17 18:20:20|43.35|40.95|42.94|40.54|43.35|40.95|42.8|40.4|0
1652811630000|2022-05-17 18:20:30|42.85|40.45|42.57|40.17|42.94|40.54|42.57|40.17|0
1652811640000|2022-05-17 18:20:40|42.66|40.26|43.16|40.76|43.16|40.76|42.66|40.26|0
1652811650000|2022-05-17 18:20:50|43.19|40.79|43.44|41.04|43.46|41.06|43.19|40.79|0
1652811660000|2022-05-17 18:21:00|43.6|41.2|42.75|40.35|43.6|41.2|42.75|40.35|0
1652811670000|2022-05-17 18:21:10|42.89|40.49|42.39|39.99|42.89|40.49|42.39|39.99|0
1652811680000|2022-05-17 18:21:20|42.21|39.81|42.44|40.04|42.44|40.04|42.21|39.81|0
1652811690000|2022-05-17 18:21:30|42.48|40.08|42.3|39.9|42.85|40.45|42.3|39.9|0
1652811700000|2022-05-17 18:21:40|42.08|39.68|42.3|39.9|42.35|39.95|42.08|39.68|0
1652811710000|2022-05-17 18:21:50|42.03|39.63|42.39|39.99|42.39|39.99|42.03|39.63|0
1652811720000|2022-05-17 18:22:00|42.17|39.77|41.81|39.41|42.17|39.77|41.81|39.41|0
1652811730000|2022-05-17 18:22:10|41.92|39.52|42.03|39.63|42.03|39.63|41.85|39.45|0
1652811740000|2022-05-17 18:22:20|41.9|39.5|41.9|39.5|41.94|39.54|41.9|39.5|0
1652811750000|2022-05-17 18:22:30|41.79|39.39|41.9|39.5|41.9|39.5|41.79|39.39|0
1652811760000|2022-05-17 18:22:40|41.63|39.23|41.59|39.19|41.63|39.23|41.56|39.16|0
1652811770000|2022-05-17 18:22:50|41.48|39.08|41.54|39.14|41.59|39.19|41.48|39.08|0
1652811780000|2022-05-17 18:23:00|41.43|39.03|41.76|39.36|41.76|39.36|41.43|39.03|0
1652811790000|2022-05-17 18:23:10|41.72|39.32|42.23|39.83|42.23|39.83|40.36|37.96|0
1652811800000|2022-05-17 18:23:20|42.45|40.05|42.72|40.32|42.72|40.32|42.45|40.05|0
1652811810000|2022-05-17 18:23:30|42.59|40.19|42.59|40.19|42.63|40.23|42.5|40.1|0
1652811820000|2022-05-17 18:23:40|42.63|40.23|42.72|40.32|42.72|40.32|42.63|40.23|0
1652811830000|2022-05-17 18:23:50|42.81|40.41|43.09|40.69|43.09|40.69|42.72|40.32|0
1652811840000|2022-05-17 18:24:00|43.13|40.73|42.93|40.53|43.13|40.73|42.86|40.46|0
1652811850000|2022-05-17 18:24:10|42.95|40.55|43.09|40.69|43.13|40.73|42.95|40.55|0
1652811860000|2022-05-17 18:24:20|42.95|40.55|43.54|41.14|43.54|41.14|42.95|40.55|0
1652811870000|2022-05-17 18:24:30|43.34|40.94|43.73|41.33|43.73|41.33|43.34|40.94|0
1652811880000|2022-05-17 18:24:40|43.77|41.37|43.77|41.37|43.87|41.47|43.77|41.37|0
1652811890000|2022-05-17 18:24:50|43.98|41.58|43.73|41.33|43.98|41.58|43.7|41.3|0
1652811900000|2022-05-17 18:25:00|43.59|41.19|43.5|41.1|43.59|41.19|43.41|41.01|0
1652811910000|2022-05-17 18:25:10|43.64|41.24|43.96|41.56|43.96|41.56|43.64|41.24|0
1652811920000|2022-05-17 18:25:20|44|41.6|43.5|41.1|44|41.6|43.5|41.1|0
1652811930000|2022-05-17 18:25:30|43.11|40.71|43.31|40.91|43.36|40.96|43.11|40.71|0
1652811940000|2022-05-17 18:25:40|43.47|41.07|43.73|41.33|43.73|41.33|43.47|41.07|0
1652811950000|2022-05-17 18:25:50|43.77|41.37|43.77|41.37|43.77|41.37|43.64|41.24|0
1652811960000|2022-05-17 18:26:00|43.54|41.14|43.5|41.1|43.64|41.24|43.45|41.05|0
1652811970000|2022-05-17 18:26:10|43.68|41.28|43.89|41.49|43.89|41.49|43.68|41.28|0
1652811980000|2022-05-17 18:26:20|43.73|41.33|43.91|41.51|43.91|41.51|43.73|41.33|0
1652811990000|2022-05-17 18:26:30|43.73|41.33|43.91|41.51|43.91|41.51|43.63|41.23|0
1652812000000|2022-05-17 18:26:40|44.24|41.84|44.19|41.79|44.35|41.95|44.19|41.79|0
1652812010000|2022-05-17 18:26:50|44.07|41.67|44.56|42.16|44.56|42.16|44.07|41.67|0
1652812020000|2022-05-17 18:27:00|44.42|42.02|44.66|42.26|44.75|42.35|44.42|42.02|0
1652812030000|2022-05-17 18:27:10|44.7|42.3|44.77|42.37|44.8|42.4|44.7|42.3|0
1652812040000|2022-05-17 18:27:20|45.24|42.84|45.19|42.79|45.31|42.91|45.19|42.79|0
1652812050000|2022-05-17 18:27:30|45.17|42.77|45.03|42.63|45.31|42.91|45.03|42.63|0
1652812060000|2022-05-17 18:27:40|44.84|42.44|45.03|42.63|45.03|42.63|44.84|42.44|0
1652812070000|2022-05-17 18:27:50|44.98|42.58|44.75|42.35|44.98|42.58|44.75|42.35|0
1652812080000|2022-05-17 18:28:00|44.98|42.58|45.03|42.63|45.03|42.63|44.98|42.58|0
1652812090000|2022-05-17 18:28:10|44.75|42.35|44.75|42.35|44.75|42.35|44.63|42.23|0
1652812100000|2022-05-17 18:28:20|44.7|42.3|45.17|42.77|45.17|42.77|44.7|42.3|0
1652812110000|2022-05-17 18:28:30|45.01|42.61|45.01|42.61|45.01|42.61|44.89|42.49|0
1652812120000|2022-05-17 18:28:40|44.94|42.54|44.94|42.54|45.08|42.68|44.94|42.54|0
1652812130000|2022-05-17 18:28:50|44.84|42.44|44.65|42.25|44.98|42.58|44.65|42.25|0
1652812140000|2022-05-17 18:29:00|44.61|42.21|44.75|42.35|44.77|42.37|44.61|42.21|0
1652812150000|2022-05-17 18:29:10|44.7|42.3|44.23|41.83|44.7|42.3|44.23|41.83|0
1652812160000|2022-05-17 18:29:20|44.14|41.74|44.05|41.65|44.21|41.81|44.05|41.65|0
1652812170000|2022-05-17 18:29:30|44.1|41.7|44.23|41.83|44.51|42.11|44.1|41.7|0
1652812180000|2022-05-17 18:29:40|44.21|41.81|44.23|41.83|44.51|42.11|44.21|41.81|0
1652812190000|2022-05-17 18:29:50|44.19|41.79|44.1|41.7|44.19|41.79|44.07|41.67|0
1652812200000|2022-05-17 18:30:00|43.77|41.37|43.86|41.46|43.86|41.46|43.56|41.16|0
1652812210000|2022-05-17 18:30:10|43.93|41.53|44.19|41.79|44.19|41.79|43.93|41.53|0
1652812220000|2022-05-17 18:30:20|44.28|41.88|44.4|42|44.42|42.02|44.28|41.88|0
1652812230000|2022-05-17 18:30:30|44.42|42.02|44.33|41.93|44.51|42.11|44.33|41.93|0
1652812240000|2022-05-17 18:30:40|44.51|42.11|44.42|42.02|44.61|42.21|44.42|42.02|0
1652812250000|2022-05-17 18:30:50|44.23|41.83|44.42|42.02|44.47|42.07|44.23|41.83|0
1652812260000|2022-05-17 18:31:00|44.33|41.93|44|41.6|44.33|41.93|44|41.6|0
1652812270000|2022-05-17 18:31:10|44.09|41.69|44.14|41.74|44.33|41.93|44.09|41.69|0
1652812280000|2022-05-17 18:31:20|44.35|41.95|44.51|42.11|44.51|42.11|44.33|41.93|0
1652812290000|2022-05-17 18:31:30|44.61|42.21|44.84|42.44|44.84|42.44|44.61|42.21|0
1652812300000|2022-05-17 18:31:40|45.03|42.63|44.79|42.39|45.03|42.63|44.77|42.37|0
1652812310000|2022-05-17 18:31:50|44.75|42.35|44.79|42.39|44.79|42.39|44.75|42.35|0
1652812320000|2022-05-17 18:32:00|44.42|42.02|44.14|41.74|44.42|42.02|44.12|41.72|0
1652812330000|2022-05-17 18:32:10|44.51|42.11|44.51|42.11|44.56|42.16|44.51|42.11|0
1652812340000|2022-05-17 18:32:20|44.68|42.28|44.28|41.88|44.68|42.28|44.28|41.88|0
1652812350000|2022-05-17 18:32:30|44.23|41.83|44.09|41.69|44.4|42|44.09|41.69|0
1652812360000|2022-05-17 18:32:40|43.96|41.56|43.68|41.28|43.96|41.56|43.68|41.28|0
1652812370000|2022-05-17 18:32:50|43.59|41.19|43.63|41.23|43.77|41.37|43.59|41.19|0
1652812380000|2022-05-17 18:33:00|43.82|41.42|43.84|41.44|43.84|41.44|43.72|41.32|0
1652812390000|2022-05-17 18:33:10|43.54|41.14|43.45|41.05|43.54|41.14|43.4|41|0
1652812400000|2022-05-17 18:33:20|43.36|40.96|43.45|41.05|43.45|41.05|43.13|40.73|0
1652812410000|2022-05-17 18:33:30|43.61|41.21|43.91|41.51|43.91|41.51|43.61|41.21|0
1652812420000|2022-05-17 18:33:40|43.88|41.48|44.12|41.72|44.12|41.72|43.88|41.48|0
1652812430000|2022-05-17 18:33:50|43.79|41.39|43.54|41.14|43.79|41.39|43.54|41.14|0
1652812440000|2022-05-17 18:34:00|43.4|41|43.72|41.32|43.72|41.32|43.4|41|0
1652812450000|2022-05-17 18:34:10|43.68|41.28|43.49|41.09|43.68|41.28|43.49|41.09|0
1652812460000|2022-05-17 18:34:20|43.54|41.14|43.45|41.05|43.54|41.14|43.45|41.05|0
1652812470000|2022-05-17 18:34:30|43.36|40.96|43.17|40.77|43.36|40.96|43.11|40.71|0
1652812480000|2022-05-17 18:34:40|42.95|40.55|43.13|40.73|43.13|40.73|42.95|40.55|0
1652812490000|2022-05-17 18:34:50|43.04|40.64|43.1|40.7|43.31|40.91|43.04|40.64|0
1652812500000|2022-05-17 18:35:00|42.99|40.59|42.58|40.18|42.99|40.59|42.58|40.18|0
1652812510000|2022-05-17 18:35:10|42.45|40.05|42.4|40|42.45|40.05|42.27|39.87|0
1652812520000|2022-05-17 18:35:20|42.45|40.05|42.83|40.43|42.83|40.43|42.45|40.05|0
1652812530000|2022-05-17 18:35:30|42.9|40.5|43.08|40.68|43.08|40.68|42.9|40.5|0
1652812540000|2022-05-17 18:35:40|43.22|40.82|43.13|40.73|43.22|40.82|43.08|40.68|0
1652812550000|2022-05-17 18:35:50|43.08|40.68|43.17|40.77|43.31|40.91|43.08|40.68|0
1652812560000|2022-05-17 18:36:00|43.27|40.87|43.63|41.23|43.63|41.23|43.27|40.87|0
1652812570000|2022-05-17 18:36:10|43.77|41.37|43.72|41.32|43.77|41.37|43.7|41.3|0
1652812580000|2022-05-17 18:36:20|43.91|41.51|43.68|41.28|43.91|41.51|43.68|41.28|0
1652812590000|2022-05-17 18:36:30|43.63|41.23|43.82|41.42|43.91|41.51|43.63|41.23|0
1652812600000|2022-05-17 18:36:40|44|41.6|44.09|41.69|44.14|41.74|44|41.6|0
1652812610000|2022-05-17 18:36:50|43.91|41.51|44.28|41.88|44.28|41.88|43.82|41.42|0
1652812620000|2022-05-17 18:37:00|44.19|41.79|44.33|41.93|44.33|41.93|44.19|41.79|0
1652812630000|2022-05-17 18:37:10|44.37|41.97|44.51|42.11|44.51|42.11|44.37|41.97|0
1652812640000|2022-05-17 18:37:20|44.46|42.06|44.7|42.3|44.75|42.35|44.46|42.06|0
1652812650000|2022-05-17 18:37:30|44.86|42.46|44.84|42.44|44.98|42.58|44.84|42.44|0
1652812660000|2022-05-17 18:37:40|44.75|42.35|44.42|42.02|44.75|42.35|44.42|42.02|0
1652812670000|2022-05-17 18:37:50|44.6|42.2|44.6|42.2|44.6|42.2|44.51|42.11|0
1652812680000|2022-05-17 18:38:00|44.46|42.06|44.51|42.11|44.51|42.11|44.46|42.06|0
1652812690000|2022-05-17 18:38:10|44.46|42.06|44.05|41.65|44.46|42.06|44.05|41.65|0
1652812700000|2022-05-17 18:38:20|44.19|41.79|44.23|41.83|44.32|41.92|44.19|41.79|0
1652812710000|2022-05-17 18:38:30|44.37|41.97|44.46|42.06|44.46|42.06|44.37|41.97|0
1652812720000|2022-05-17 18:38:40|44.37|41.97|44.37|41.97|44.37|41.97|44.28|41.88|0
1652812730000|2022-05-17 18:38:50|44.28|41.88|44.28|41.88|44.42|42.02|44.23|41.83|0
1652812740000|2022-05-17 18:39:00|44.18|41.78|44.14|41.74|44.18|41.78|44.05|41.65|0
1652812750000|2022-05-17 18:39:10|44.35|41.95|44.32|41.92|44.37|41.97|44.32|41.92|0
1652812760000|2022-05-17 18:39:20|44.16|41.76|44.28|41.88|44.28|41.88|44.16|41.76|0
1652812770000|2022-05-17 18:39:30|44.37|41.97|44.65|42.25|44.65|42.25|44.37|41.97|0
1652812780000|2022-05-17 18:39:40|44.79|42.39|45.19|42.79|45.19|42.79|44.79|42.39|0
1652812790000|2022-05-17 18:39:50|45.14|42.74|45.55|43.15|45.55|43.15|45.1|42.7|0
1652812800000|2022-05-17 18:40:00|45.59|43.19|46.36|43.96|46.36|43.96|45.59|43.19|0
1652812810000|2022-05-17 18:40:10|46.55|44.15|47.04|44.64|47.04|44.64|46.55|44.15|0
1652812820000|2022-05-17 18:40:20|47.23|44.83|46.75|44.35|47.23|44.83|46.75|44.35|0
1652812830000|2022-05-17 18:40:30|46.7|44.3|46.7|44.3|46.7|44.3|46.46|44.06|0
1652812840000|2022-05-17 18:40:40|46.6|44.2|46.22|43.82|46.6|44.2|46.17|43.77|0
1652812850000|2022-05-17 18:40:50|45.93|43.53|46.17|43.77|46.17|43.77|45.93|43.53|0
1652812860000|2022-05-17 18:41:00|46.31|43.91|46.07|43.67|46.36|43.96|46.07|43.67|0
1652812870000|2022-05-17 18:41:10|45.88|43.48|45.64|43.24|45.88|43.48|45.64|43.24|0
1652812880000|2022-05-17 18:41:20|45.52|43.12|45.59|43.19|45.59|43.19|45.52|43.12|0
1652812890000|2022-05-17 18:41:30|45.71|43.31|45.88|43.48|45.93|43.53|45.71|43.31|0
1652812900000|2022-05-17 18:41:40|45.69|43.29|45.78|43.38|45.83|43.43|45.69|43.29|0
1652812910000|2022-05-17 18:41:50|45.98|43.58|45.98|43.58|46.17|43.77|45.98|43.58|0
1652812920000|2022-05-17 18:42:00|46.26|43.86|46.36|43.96|46.36|43.96|46.21|43.81|0
1652812930000|2022-05-17 18:42:10|46.26|43.86|46.26|43.86|46.31|43.91|46.26|43.86|0
1652812940000|2022-05-17 18:42:20|46.21|43.81|46.41|44.01|46.41|44.01|46.21|43.81|0
1652812950000|2022-05-17 18:42:30|46.33|43.93|46.36|43.96|46.46|44.06|46.33|43.93|0
1652812960000|2022-05-17 18:42:40|46.31|43.91|46.65|44.25|46.65|44.25|46.31|43.91|0
1652812970000|2022-05-17 18:42:50|46.5|44.1|46.99|44.59|46.99|44.59|46.5|44.1|0
1652812980000|2022-05-17 18:43:00|46.89|44.49|46.89|44.49|46.89|44.49|46.65|44.25|0
1652812990000|2022-05-17 18:43:10|46.79|44.39|46.72|44.32|46.79|44.39|46.72|44.32|0
1652813000000|2022-05-17 18:43:20|46.84|44.44|46.79|44.39|46.84|44.44|46.75|44.35|0
1652813010000|2022-05-17 18:43:30|46.7|44.3|46.77|44.37|46.84|44.44|46.7|44.3|0
1652813020000|2022-05-17 18:43:40|46.7|44.3|46.62|44.22|46.72|44.32|46.55|44.15|0
1652813030000|2022-05-17 18:43:50|46.65|44.25|46.89|44.49|46.89|44.49|46.6|44.2|0
1652813040000|2022-05-17 18:44:00|46.94|44.54|46.74|44.34|46.94|44.54|46.74|44.34|0
1652813050000|2022-05-17 18:44:10|46.6|44.2|46.89|44.49|46.89|44.49|46.6|44.2|0
1652813060000|2022-05-17 18:44:20|47.04|44.64|47.38|44.98|47.38|44.98|47.04|44.64|0
1652813070000|2022-05-17 18:44:30|47.23|44.83|46.94|44.54|47.23|44.83|46.94|44.54|0
1652813080000|2022-05-17 18:44:40|46.79|44.39|46.99|44.59|46.99|44.59|46.79|44.39|0
1652813090000|2022-05-17 18:44:50|47.04|44.64|47.08|44.68|47.08|44.68|46.91|44.51|0
1652813100000|2022-05-17 18:45:00|47.28|44.88|47.23|44.83|47.28|44.88|47.18|44.78|0
1652813110000|2022-05-17 18:45:10|47.28|44.88|47.01|44.61|47.28|44.88|47.01|44.61|0
1652813120000|2022-05-17 18:45:20|46.94|44.54|46.99|44.59|46.99|44.59|46.94|44.54|0
1652813130000|2022-05-17 18:45:30|46.82|44.42|47.18|44.78|47.18|44.78|46.82|44.42|0
1652813140000|2022-05-17 18:45:40|47.33|44.93|47.38|44.98|47.38|44.98|47.33|44.93|0
1652813150000|2022-05-17 18:45:50|47.48|45.08|47.33|44.93|47.52|45.12|47.33|44.93|0
1652813160000|2022-05-17 18:46:00|47.28|44.88|47.08|44.68|47.28|44.88|47.08|44.68|0
1652813170000|2022-05-17 18:46:10|46.99|44.59|47.13|44.73|47.13|44.73|46.99|44.59|0
1652813180000|2022-05-17 18:46:20|47.18|44.78|47.18|44.78|47.18|44.78|47.18|44.78|0
1652813190000|2022-05-17 18:46:30|47.23|44.83|47.18|44.78|47.28|44.88|47.18|44.78|0
1652813200000|2022-05-17 18:46:40|47.13|44.73|47.18|44.78|47.18|44.78|47.08|44.68|0
1652813210000|2022-05-17 18:46:50|47.23|44.83|47.28|44.88|47.28|44.88|47.23|44.83|0
1652813220000|2022-05-17 18:47:00|47.52|45.12|47.62|45.22|47.62|45.22|47.52|45.12|0
1652813230000|2022-05-17 18:47:10|47.82|45.42|47.97|45.57|47.97|45.57|47.82|45.42|0
1652813240000|2022-05-17 18:47:20|48.12|45.72|48.09|45.69|48.12|45.72|48.02|45.62|0
1652813250000|2022-05-17 18:47:30|48.07|45.67|48.17|45.77|48.17|45.77|48.04|45.64|0
1652813260000|2022-05-17 18:47:40|48.07|45.67|48.46|46.06|48.46|46.06|48.07|45.67|0
1652813270000|2022-05-17 18:47:50|48.36|45.96|48.26|45.86|48.36|45.96|48.22|45.82|0
1652813280000|2022-05-17 18:48:00|48.22|45.82|48.12|45.72|48.31|45.91|48.12|45.72|0
1652813290000|2022-05-17 18:48:10|48.36|45.96|50.64|48.24|50.64|48.24|48.36|45.96|0
1652813300000|2022-05-17 18:48:20|46.74|44.34|46.88|44.48|46.93|44.53|46.74|44.34|0
1652813310000|2022-05-17 18:48:30|48.57|46.17|48.82|46.42|48.87|46.47|48.57|46.17|0
1652813320000|2022-05-17 18:48:40|49.02|46.62|49.02|46.62|49.12|46.72|49.02|46.62|0
1652813330000|2022-05-17 18:48:50|49.12|46.72|48.92|46.52|49.12|46.72|48.92|46.52|0
1652813340000|2022-05-17 18:49:00|48.67|46.27|48.72|46.32|48.77|46.37|48.67|46.27|0
1652813350000|2022-05-17 18:49:10|48.67|46.27|48.77|46.37|48.77|46.37|48.67|46.27|0
1652813360000|2022-05-17 18:49:20|48.82|46.42|48.97|46.57|49.02|46.62|48.82|46.42|0
1652813370000|2022-05-17 18:49:30|49.02|46.62|49.07|46.67|49.07|46.67|48.87|46.47|0
1652813380000|2022-05-17 18:49:40|49.22|46.82|49.68|47.28|49.68|47.28|49.22|46.82|0
1652813390000|2022-05-17 18:49:50|51.29|48.89|51.08|48.68|51.34|48.94|51.08|48.68|0
1652813400000|2022-05-17 18:50:00|50.98|48.58|51.23|48.83|51.23|48.83|50.98|48.58|0
1652813410000|2022-05-17 18:50:10|51.29|48.89|51.13|48.73|51.34|48.94|51.13|48.73|0
1652813420000|2022-05-17 18:50:20|51.08|48.68|51.13|48.73|51.13|48.73|51.03|48.63|0
1652813430000|2022-05-17 18:50:30|51.08|48.68|50.52|48.12|51.08|48.68|50.52|48.12|0
1652813440000|2022-05-17 18:50:40|50.46|48.06|50.26|47.86|50.46|48.06|50.26|47.86|0
1652813450000|2022-05-17 18:50:50|50.31|47.91|50.26|47.86|50.31|47.91|50.21|47.81|0
1652813460000|2022-05-17 18:51:00|50.16|47.76|50.57|48.17|50.57|48.17|50.13|47.73|0
1652813470000|2022-05-17 18:51:10|50.49|48.09|50.67|48.27|50.72|48.32|50.49|48.09|0
1652813480000|2022-05-17 18:51:20|50.57|48.17|50.21|47.81|50.57|48.17|50.21|47.81|0
1652813490000|2022-05-17 18:51:30|50.16|47.76|50.26|47.86|50.36|47.96|50.16|47.76|0
1652813500000|2022-05-17 18:51:40|50.21|47.81|50.26|47.86|50.31|47.91|50.21|47.81|0
1652813510000|2022-05-17 18:51:50|50.16|47.76|50.31|47.91|50.31|47.91|50.16|47.76|0
1652813520000|2022-05-17 18:52:00|50.29|47.89|50.57|48.17|50.62|48.22|50.29|47.89|0
1652813530000|2022-05-17 18:52:10|50.46|48.06|50.31|47.91|50.46|48.06|50.31|47.91|0
1652813540000|2022-05-17 18:52:20|50.41|48.01|50.46|48.06|50.57|48.17|50.41|48.01|0
1652813550000|2022-05-17 18:52:30|50.67|48.27|50.52|48.12|50.67|48.27|50.41|48.01|0
1652813560000|2022-05-17 18:52:40|50.62|48.22|50.52|48.12|50.62|48.22|50.52|48.12|0
1652813570000|2022-05-17 18:52:50|50.49|48.09|50.57|48.17|50.57|48.17|50.49|48.09|0
1652813580000|2022-05-17 18:53:00|50.62|48.22|50.67|48.27|50.67|48.27|50.54|48.14|0
1652813590000|2022-05-17 18:53:10|50.77|48.37|50.85|48.45|50.87|48.47|50.77|48.37|0
1652813600000|2022-05-17 18:53:20|51.03|48.63|51.03|48.63|51.1|48.7|51.03|48.63|0
1652813610000|2022-05-17 18:53:30|51.18|48.78|50.92|48.52|51.18|48.78|50.92|48.52|0
1652813620000|2022-05-17 18:53:40|50.69|48.29|50.72|48.32|50.77|48.37|50.67|48.27|0
1652813630000|2022-05-17 18:53:50|50.67|48.27|50.72|48.32|50.72|48.32|50.51|48.11|0
1652813640000|2022-05-17 18:54:00|50.62|48.22|50.31|47.91|50.62|48.22|50.31|47.91|0
1652813650000|2022-05-17 18:54:10|50.28|47.88|50.21|47.81|50.46|48.06|50.21|47.81|0
1652813660000|2022-05-17 18:54:20|50.26|47.86|50.36|47.96|50.36|47.96|50.26|47.86|0
1652813670000|2022-05-17 18:54:30|50.46|48.06|50.41|48.01|50.51|48.11|50.41|48.01|0
1652813680000|2022-05-17 18:54:40|50.46|48.06|50.41|48.01|50.46|48.06|50.41|48.01|0
1652813690000|2022-05-17 18:54:50|50.51|48.11|49.96|47.56|50.51|48.11|49.96|47.56|0
1652813700000|2022-05-17 18:55:00|49.9|47.5|50.26|47.86|50.26|47.86|49.9|47.5|0
1652813710000|2022-05-17 18:55:10|50.21|47.81|49.96|47.56|50.21|47.81|49.8|47.4|0
1652813720000|2022-05-17 18:55:20|49.85|47.45|49.9|47.5|49.9|47.5|49.6|47.2|0
1652813730000|2022-05-17 18:55:30|49.7|47.3|49.65|47.25|49.7|47.3|49.5|47.1|0
1652813740000|2022-05-17 18:55:40|49.75|47.35|49.6|47.2|49.9|47.5|49.6|47.2|0
1652813750000|2022-05-17 18:55:50|49.55|47.15|49.75|47.35|49.75|47.35|49.45|47.05|0
1652813760000|2022-05-17 18:56:00|49.8|47.4|49.6|47.2|49.8|47.4|49.45|47.05|0
1652813770000|2022-05-17 18:56:10|49.55|47.15|49.7|47.3|49.7|47.3|49.5|47.1|0
1652813780000|2022-05-17 18:56:20|49.95|47.55|49.85|47.45|49.98|47.58|49.85|47.45|0
1652813790000|2022-05-17 18:56:30|49.95|47.55|50.06|47.66|50.06|47.66|49.95|47.55|0
1652813800000|2022-05-17 18:56:40|50.01|47.61|50.06|47.66|50.16|47.76|50.01|47.61|0
1652813810000|2022-05-17 18:56:50|50.11|47.71|50.41|48.01|50.41|48.01|50.11|47.71|0
1652813820000|2022-05-17 18:57:00|50.51|48.11|50.41|48.01|50.64|48.24|50.41|48.01|0
1652813830000|2022-05-17 18:57:10|50.46|48.06|50.41|48.01|50.46|48.06|50.26|47.86|0
1652813840000|2022-05-17 18:57:20|50.46|48.06|50.56|48.16|50.62|48.22|50.46|48.06|0
1652813850000|2022-05-17 18:57:30|50.67|48.27|50.62|48.22|50.84|48.44|50.62|48.22|0
1652813860000|2022-05-17 18:57:40|50.56|48.16|50.36|47.96|50.62|48.22|50.36|47.96|0
1652813870000|2022-05-17 18:57:50|50.46|48.06|50.67|48.27|50.67|48.27|50.46|48.06|0
1652813880000|2022-05-17 18:58:00|50.77|48.37|50.51|48.11|50.77|48.37|50.41|48.01|0
1652813890000|2022-05-17 18:58:10|50.46|48.06|50.51|48.11|50.51|48.11|50.36|47.96|0
1652813900000|2022-05-17 18:58:20|50.49|48.09|50.56|48.16|50.56|48.16|50.46|48.06|0
1652813910000|2022-05-17 18:58:30|50.67|48.27|50.56|48.16|50.67|48.27|50.51|48.11|0
1652813920000|2022-05-17 18:58:40|50.46|48.06|50.21|47.81|50.46|48.06|50.21|47.81|0
1652813930000|2022-05-17 18:58:50|50.41|48.01|50.41|48.01|50.41|48.01|50.26|47.86|0
1652813940000|2022-05-17 18:59:00|50.31|47.91|50.11|47.71|50.31|47.91|50.11|47.71|0
1652813950000|2022-05-17 18:59:10|50.31|47.91|50.51|48.11|50.51|48.11|50.31|47.91|0
1652813960000|2022-05-17 18:59:20|50.36|47.96|50.36|47.96|50.36|47.96|50.36|47.96|0
1652813970000|2022-05-17 18:59:30|50.21|47.81|50.05|47.65|50.21|47.81|50.05|47.65|0
1652813980000|2022-05-17 18:59:40|50.16|47.76|50.11|47.71|50.41|48.01|50.11|47.71|0
1652813990000|2022-05-17 18:59:50|50.16|47.76|50|47.6|50.16|47.76|50|47.6|0
1652814000000|2022-05-17 19:00:00|50.11|47.71|50.05|47.65|50.11|47.71|49.95|47.55|0
1652814010000|2022-05-17 19:00:10|50|47.6|50.16|47.76|50.16|47.76|49.95|47.55|0
1652814020000|2022-05-17 19:00:20|50.36|47.96|50.11|47.71|50.36|47.96|50.11|47.71|0
1652814030000|2022-05-17 19:00:30|50.21|47.81|50.51|48.11|50.51|48.11|50.21|47.81|0
1652814040000|2022-05-17 19:00:40|50.46|48.06|50.49|48.09|50.61|48.21|50.46|48.06|0
1652814050000|2022-05-17 19:00:50|50.46|48.06|50.26|47.86|50.46|48.06|50.26|47.86|0
1652814060000|2022-05-17 19:01:00|50.51|48.11|50.72|48.32|50.72|48.32|50.51|48.11|0
1652814070000|2022-05-17 19:01:10|50.74|48.34|50.77|48.37|50.77|48.37|50.74|48.34|0
1652814080000|2022-05-17 19:01:20|50.82|48.42|50.87|48.47|50.87|48.47|50.82|48.42|0
1652814090000|2022-05-17 19:01:30|50.67|48.27|50.97|48.57|50.97|48.57|50.67|48.27|0
1652814100000|2022-05-17 19:01:40|50.87|48.47|50.87|48.47|50.92|48.52|50.87|48.47|0
1652814110000|2022-05-17 19:01:50|50.92|48.52|50.97|48.57|50.97|48.57|50.92|48.52|0
1652814120000|2022-05-17 19:02:00|51.08|48.68|51.23|48.83|51.23|48.83|51.08|48.68|0
1652814130000|2022-05-17 19:02:10|51.28|48.88|51.8|49.4|51.85|49.45|51.23|48.83|0
1652814140000|2022-05-17 19:02:20|51.75|49.35|51.54|49.14|51.75|49.35|51.54|49.14|0
1652814150000|2022-05-17 19:02:30|51.49|49.09|51.96|49.56|51.96|49.56|51.44|49.04|0
1652814160000|2022-05-17 19:02:40|51.8|49.4|51.49|49.09|51.8|49.4|51.33|48.93|0
1652814170000|2022-05-17 19:02:50|51.38|48.98|51.49|49.09|51.49|49.09|51.33|48.93|0
1652814180000|2022-05-17 19:03:00|51.23|48.83|51.23|48.83|51.23|48.83|51.18|48.78|0
1652814190000|2022-05-17 19:03:10|51.38|48.98|51.28|48.88|51.49|49.09|51.28|48.88|0
1652814200000|2022-05-17 19:03:20|51.18|48.78|50.97|48.57|51.28|48.88|50.97|48.57|0
1652814210000|2022-05-17 19:03:30|50.87|48.47|51.28|48.88|51.28|48.88|50.82|48.42|0
1652814220000|2022-05-17 19:03:40|51.33|48.93|51.33|48.93|51.54|49.14|51.33|48.93|0
1652814230000|2022-05-17 19:03:50|51.44|49.04|51.49|49.09|51.49|49.09|51.38|48.98|0
1652814240000|2022-05-17 19:04:00|51.51|49.11|51.59|49.19|51.59|49.19|51.49|49.09|0
1652814250000|2022-05-17 19:04:10|51.49|49.09|51.64|49.24|51.7|49.3|51.49|49.09|0
1652814260000|2022-05-17 19:04:20|51.44|49.04|51.59|49.19|51.59|49.19|51.44|49.04|0
1652814270000|2022-05-17 19:04:30|51.64|49.24|51.62|49.22|51.69|49.29|51.62|49.22|0
1652814280000|2022-05-17 19:04:40|51.69|49.29|51.85|49.45|51.85|49.45|51.69|49.29|0
1652814290000|2022-05-17 19:04:50|51.9|49.5|51.75|49.35|51.9|49.5|51.69|49.29|0
1652814300000|2022-05-17 19:05:00|51.64|49.24|51.44|49.04|51.8|49.4|51.44|49.04|0
1652814310000|2022-05-17 19:05:10|51.51|49.11|51.75|49.35|51.75|49.35|51.51|49.11|0
1652814320000|2022-05-17 19:05:20|51.85|49.45|51.02|48.62|51.85|49.45|51.02|48.62|0
1652814330000|2022-05-17 19:05:30|50.92|48.52|51.13|48.73|51.13|48.73|50.92|48.52|0
1652814340000|2022-05-17 19:05:40|51.15|48.75|51.33|48.93|51.33|48.93|51.15|48.75|0
1652814350000|2022-05-17 19:05:50|51.38|48.98|51.33|48.93|51.44|49.04|51.33|48.93|0
1652814360000|2022-05-17 19:06:00|51.49|49.09|51.85|49.45|51.85|49.45|51.49|49.09|0
1652814370000|2022-05-17 19:06:10|51.69|49.29|51.75|49.35|51.8|49.4|51.64|49.24|0
1652814380000|2022-05-17 19:06:20|51.85|49.45|51.8|49.4|51.85|49.45|51.8|49.4|0
1652814390000|2022-05-17 19:06:30|51.85|49.45|51.8|49.4|51.9|49.5|51.8|49.4|0
1652814400000|2022-05-17 19:06:40|51.95|49.55|52.11|49.71|52.11|49.71|51.95|49.55|0
1652814410000|2022-05-17 19:06:50|52.16|49.76|52.43|50.03|52.53|50.13|52.16|49.76|0
1652814420000|2022-05-17 19:07:00|52.27|49.87|52.37|49.97|52.37|49.97|52.27|49.87|0
1652814430000|2022-05-17 19:07:10|52.11|49.71|52.11|49.71|52.22|49.82|52.11|49.71|0
1652814440000|2022-05-17 19:07:20|51.95|49.55|51.8|49.4|51.95|49.55|51.69|49.29|0
1652814450000|2022-05-17 19:07:30|51.85|49.45|51.8|49.4|51.95|49.55|51.8|49.4|0
1652814460000|2022-05-17 19:07:40|51.72|49.32|51.75|49.35|51.75|49.35|51.64|49.24|0
1652814470000|2022-05-17 19:07:50|51.85|49.45|52.01|49.61|52.01|49.61|51.85|49.45|0
1652814480000|2022-05-17 19:08:00|52.06|49.66|52.27|49.87|52.32|49.92|52.06|49.66|0
1652814490000|2022-05-17 19:08:10|52.32|49.92|52.32|49.92|52.48|50.08|52.32|49.92|0
1652814500000|2022-05-17 19:08:20|52.21|49.81|52.32|49.92|52.32|49.92|52.21|49.81|0
1652814510000|2022-05-17 19:08:30|52.37|49.97|52.42|50.02|52.42|50.02|52.37|49.97|0
1652814520000|2022-05-17 19:08:40|52.58|50.18|52.48|50.08|52.63|50.23|52.48|50.08|0
1652814530000|2022-05-17 19:08:50|52.53|50.13|52.21|49.81|52.53|50.13|52.21|49.81|0
1652814540000|2022-05-17 19:09:00|52.27|49.87|51.9|49.5|52.27|49.87|51.9|49.5|0
1652814550000|2022-05-17 19:09:10|51.95|49.55|51.64|49.24|51.95|49.55|51.64|49.24|0
1652814560000|2022-05-17 19:09:20|51.33|48.93|51.54|49.14|51.54|49.14|51.23|48.83|0
1652814570000|2022-05-17 19:09:30|51.64|49.24|51.75|49.35|51.8|49.4|51.64|49.24|0
1652814580000|2022-05-17 19:09:40|51.85|49.45|51.9|49.5|51.9|49.5|51.85|49.45|0
1652814590000|2022-05-17 19:09:50|51.85|49.45|51.85|49.45|51.9|49.5|51.64|49.24|0
1652814600000|2022-05-17 19:10:00|51.64|49.24|51.59|49.19|51.64|49.24|51.54|49.14|0
1652814610000|2022-05-17 19:10:10|51.54|49.14|51.74|49.34|51.74|49.34|51.54|49.14|0
1652814620000|2022-05-17 19:10:20|51.69|49.29|51.49|49.09|51.69|49.29|51.49|49.09|0
1652814630000|2022-05-17 19:10:30|51.64|49.24|51.38|48.98|51.64|49.24|51.38|48.98|0
1652814640000|2022-05-17 19:10:40|51.28|48.88|51.07|48.67|51.28|48.88|51.07|48.67|0
1652814650000|2022-05-17 19:10:50|50.99|48.59|50.92|48.52|51.02|48.62|50.92|48.52|0
1652814660000|2022-05-17 19:11:00|51.12|48.72|51.02|48.62|51.12|48.72|51.02|48.62|0
1652814670000|2022-05-17 19:11:10|50.97|48.57|51.33|48.93|51.33|48.93|50.97|48.57|0
1652814680000|2022-05-17 19:11:20|51.38|48.98|51.02|48.62|51.38|48.98|51.02|48.62|0
1652814690000|2022-05-17 19:11:30|50.87|48.47|50.87|48.47|50.87|48.47|50.87|48.47|0
1652814700000|2022-05-17 19:11:40|50.76|48.36|51.07|48.67|51.07|48.67|50.76|48.36|0
1652814710000|2022-05-17 19:11:50|51.23|48.83|51.28|48.88|51.28|48.88|51.23|48.83|0
1652814720000|2022-05-17 19:12:00|51.17|48.77|51.33|48.93|51.33|48.93|51.12|48.72|0
1652814730000|2022-05-17 19:12:10|51.35|48.95|51.64|49.24|51.64|49.24|51.35|48.95|0
1652814740000|2022-05-17 19:12:20|51.54|49.14|51.43|49.03|51.54|49.14|51.43|49.03|0
1652814750000|2022-05-17 19:12:30|51.33|48.93|51.38|48.98|51.38|48.98|51.25|48.85|0
1652814760000|2022-05-17 19:12:40|51.43|49.03|51.59|49.19|51.59|49.19|51.43|49.03|0
1652814770000|2022-05-17 19:12:50|51.69|49.29|51.43|49.03|51.69|49.29|51.43|49.03|0
1652814780000|2022-05-17 19:13:00|51.23|48.83|51.23|48.83|51.33|48.93|51.23|48.83|0
1652814790000|2022-05-17 19:13:10|51.1|48.7|51.02|48.62|51.1|48.7|51.02|48.62|0
1652814800000|2022-05-17 19:13:20|51.12|48.72|51.25|48.85|51.25|48.85|51.12|48.72|0
1652814810000|2022-05-17 19:13:30|51.23|48.83|51.28|48.88|51.28|48.88|51.07|48.67|0
1652814820000|2022-05-17 19:13:40|51.43|49.03|51.59|49.19|51.59|49.19|51.43|49.03|0
1652814830000|2022-05-17 19:13:50|51.54|49.14|51.38|48.98|51.54|49.14|51.38|48.98|0
1652814840000|2022-05-17 19:14:00|51.33|48.93|51.38|48.98|51.38|48.98|51.23|48.83|0
1652814850000|2022-05-17 19:14:10|51.23|48.83|51.23|48.83|51.23|48.83|51.07|48.67|0
1652814860000|2022-05-17 19:14:20|51.07|48.67|51.28|48.88|51.28|48.88|51.07|48.67|0
1652814870000|2022-05-17 19:14:30|51.43|49.03|51.43|49.03|51.51|49.11|51.43|49.03|0
1652814880000|2022-05-17 19:14:40|51.48|49.08|51.43|49.03|51.54|49.14|51.43|49.03|0
1652814890000|2022-05-17 19:14:50|51.38|48.98|51.38|48.98|51.38|48.98|51.33|48.93|0
1652814900000|2022-05-17 19:15:00|51.54|49.14|51.28|48.88|51.54|49.14|51.28|48.88|0
1652814910000|2022-05-17 19:15:10|51.4|49|51.23|48.83|51.43|49.03|51.23|48.83|0
1652814920000|2022-05-17 19:15:20|51.43|49.03|51.46|49.06|51.54|49.14|51.38|48.98|0
1652814930000|2022-05-17 19:15:30|51.54|49.14|51.69|49.29|51.69|49.29|51.54|49.14|0
1652814940000|2022-05-17 19:15:40|51.82|49.42|52|49.6|52|49.6|51.82|49.42|0
1652814950000|2022-05-17 19:15:50|51.98|49.58|51.9|49.5|51.98|49.58|51.9|49.5|0
1652814960000|2022-05-17 19:16:00|51.74|49.34|51.59|49.19|51.74|49.34|51.59|49.19|0
1652814970000|2022-05-17 19:16:10|51.43|49.03|51.38|48.98|51.43|49.03|51.38|48.98|0
1652814980000|2022-05-17 19:16:20|51.33|48.93|51.38|48.98|51.38|48.98|51.33|48.93|0
1652814990000|2022-05-17 19:16:30|51.17|48.77|51.22|48.82|51.22|48.82|50.97|48.57|0
1652815000000|2022-05-17 19:16:40|51.43|49.03|51.59|49.19|51.59|49.19|51.43|49.03|0
1652815010000|2022-05-17 19:16:50|51.48|49.08|51.59|49.19|51.59|49.19|51.48|49.08|0
1652815020000|2022-05-17 19:17:00|51.43|49.03|51.59|49.19|51.64|49.24|51.43|49.03|0
1652815030000|2022-05-17 19:17:10|51.48|49.08|51.48|49.08|51.59|49.19|51.48|49.08|0
1652815040000|2022-05-17 19:17:20|51.38|48.98|51.33|48.93|51.48|49.08|51.33|48.93|0
1652815050000|2022-05-17 19:17:30|51.38|48.98|51.38|48.98|51.43|49.03|51.38|48.98|0
1652815060000|2022-05-17 19:17:40|51.46|49.06|51.61|49.21|51.61|49.21|51.46|49.06|0
1652815070000|2022-05-17 19:17:50|51.79|49.39|51.43|49.03|51.79|49.39|51.43|49.03|0
1652815080000|2022-05-17 19:18:00|51.38|48.98|51.59|49.19|51.59|49.19|51.38|48.98|0
1652815090000|2022-05-17 19:18:10|51.64|49.24|51.79|49.39|51.79|49.39|51.64|49.24|0
1652815100000|2022-05-17 19:18:20|51.74|49.34|52.11|49.71|52.11|49.71|51.74|49.34|0
1652815110000|2022-05-17 19:18:30|52.16|49.76|52.26|49.86|52.26|49.86|52.16|49.76|0
1652815120000|2022-05-17 19:18:40|52.11|49.71|51.85|49.45|52.11|49.71|51.82|49.42|0
1652815130000|2022-05-17 19:18:50|52|49.6|51.9|49.5|52|49.6|51.9|49.5|0
1652815140000|2022-05-17 19:19:00|51.79|49.39|51.85|49.45|51.85|49.45|51.79|49.39|0
1652815150000|2022-05-17 19:19:10|51.69|49.29|51.79|49.39|51.79|49.39|51.69|49.29|0
1652815160000|2022-05-17 19:19:20|51.74|49.34|52.05|49.65|52.05|49.65|51.69|49.29|0
1652815170000|2022-05-17 19:19:30|52.16|49.76|52.16|49.76|52.21|49.81|52.16|49.76|0
1652815180000|2022-05-17 19:19:40|52.05|49.65|51.9|49.5|52.05|49.65|51.9|49.5|0
1652815190000|2022-05-17 19:19:50|51.79|49.39|51.9|49.5|51.95|49.55|51.79|49.39|0
1652815200000|2022-05-17 19:20:00|52.16|49.76|51.95|49.55|52.16|49.76|51.95|49.55|0
1652815210000|2022-05-17 19:20:10|52.05|49.65|52.21|49.81|52.21|49.81|52.05|49.65|0
1652815220000|2022-05-17 19:20:20|52.32|49.92|52.45|50.05|52.45|50.05|52.32|49.92|0
1652815230000|2022-05-17 19:20:30|52.47|50.07|51.95|49.55|52.47|50.07|51.95|49.55|0
1652815240000|2022-05-17 19:20:40|52|49.6|51.97|49.57|52|49.6|51.95|49.55|0
1652815250000|2022-05-17 19:20:50|52.16|49.76|52.37|49.97|52.37|49.97|52.16|49.76|0
1652815260000|2022-05-17 19:21:00|52.42|50.02|52.42|50.02|52.47|50.07|52.42|50.02|0
1652815270000|2022-05-17 19:21:10|52.37|49.97|52.26|49.86|52.37|49.97|52.21|49.81|0
1652815280000|2022-05-17 19:21:20|52.31|49.91|52.42|50.02|52.42|50.02|52.31|49.91|0
1652815290000|2022-05-17 19:21:30|52.37|49.97|52.47|50.07|52.47|50.07|52.31|49.91|0
1652815300000|2022-05-17 19:21:40|52.42|50.02|52.42|50.02|52.47|50.07|52.42|50.02|0
1652815310000|2022-05-17 19:21:50|52.58|50.18|52.63|50.23|52.63|50.23|52.52|50.12|0
1652815320000|2022-05-17 19:22:00|52.55|50.15|52.47|50.07|52.55|50.15|52.47|50.07|0
1652815330000|2022-05-17 19:22:10|52.37|49.97|52.21|49.81|52.37|49.97|52.21|49.81|0
1652815340000|2022-05-17 19:22:20|52.16|49.76|52.05|49.65|52.21|49.81|52.05|49.65|0
1652815350000|2022-05-17 19:22:30|51.9|49.5|51.69|49.29|51.9|49.5|51.69|49.29|0
1652815360000|2022-05-17 19:22:40|51.84|49.44|51.84|49.44|51.9|49.5|51.84|49.44|0
1652815370000|2022-05-17 19:22:50|51.9|49.5|52.08|49.68|52.08|49.68|51.9|49.5|0
1652815380000|2022-05-17 19:23:00|52.05|49.65|52.16|49.76|52.16|49.76|52.05|49.65|0
1652815390000|2022-05-17 19:23:10|52.1|49.7|52.16|49.76|52.16|49.76|52|49.6|0
1652815400000|2022-05-17 19:23:20|52.21|49.81|51.9|49.5|52.21|49.81|51.9|49.5|0
1652815410000|2022-05-17 19:23:30|51.79|49.39|51.48|49.08|51.79|49.39|51.48|49.08|0
1652815420000|2022-05-17 19:23:40|51.53|49.13|51.64|49.24|51.64|49.24|51.43|49.03|0
1652815430000|2022-05-17 19:23:50|51.79|49.39|51.74|49.34|51.79|49.39|51.64|49.24|0
1652815440000|2022-05-17 19:24:00|51.76|49.36|51.74|49.34|51.82|49.42|51.74|49.34|0
1652815450000|2022-05-17 19:24:10|51.69|49.29|51.74|49.34|51.74|49.34|51.58|49.18|0
1652815460000|2022-05-17 19:24:20|51.84|49.44|52.13|49.73|52.13|49.73|51.84|49.44|0
1652815470000|2022-05-17 19:24:30|52.16|49.76|52.31|49.91|52.37|49.97|52.16|49.76|0
1652815480000|2022-05-17 19:24:40|52.37|49.97|52.21|49.81|52.37|49.97|52.21|49.81|0
1652815490000|2022-05-17 19:24:50|52.16|49.76|51.79|49.39|52.16|49.76|51.79|49.39|0
1652815500000|2022-05-17 19:25:00|51.74|49.34|52.05|49.65|52.05|49.65|51.74|49.34|0
1652815510000|2022-05-17 19:25:10|51.95|49.55|51.95|49.55|51.95|49.55|51.79|49.39|0
1652815520000|2022-05-17 19:25:20|52.05|49.65|52.1|49.7|52.1|49.7|52.05|49.65|0
1652815530000|2022-05-17 19:25:30|52|49.6|52|49.6|52.1|49.7|52|49.6|0
1652815540000|2022-05-17 19:25:40|52.21|49.81|52.31|49.91|52.47|50.07|52.21|49.81|0
1652815550000|2022-05-17 19:25:50|52.26|49.86|52.21|49.81|52.31|49.91|52.21|49.81|0
1652815560000|2022-05-17 19:26:00|52.31|49.91|52.26|49.86|52.31|49.91|52.26|49.86|0
1652815570000|2022-05-17 19:26:10|52.16|49.76|52.1|49.7|52.21|49.81|52.1|49.7|0
1652815580000|2022-05-17 19:26:20|52|49.6|51.79|49.39|52|49.6|51.79|49.39|0
1652815590000|2022-05-17 19:26:30|51.84|49.44|51.97|49.57|51.97|49.57|51.84|49.44|0
1652815600000|2022-05-17 19:26:40|51.89|49.49|52.1|49.7|52.16|49.76|51.89|49.49|0
1652815610000|2022-05-17 19:26:50|51.95|49.55|52|49.6|52|49.6|51.95|49.55|0
1652815620000|2022-05-17 19:27:00|51.89|49.49|51.84|49.44|51.89|49.49|51.79|49.39|0
1652815630000|2022-05-17 19:27:10|52|49.6|52.1|49.7|52.1|49.7|52|49.6|0
1652815640000|2022-05-17 19:27:20|52.05|49.65|52|49.6|52.05|49.65|51.95|49.55|0
1652815650000|2022-05-17 19:27:30|52.05|49.65|52.16|49.76|52.18|49.78|52.05|49.65|0
1652815660000|2022-05-17 19:27:40|52.1|49.7|52.05|49.65|52.16|49.76|52.05|49.65|0
1652815670000|2022-05-17 19:27:50|52.1|49.7|52.05|49.65|52.1|49.7|52|49.6|0
1652815680000|2022-05-17 19:28:00|52.16|49.76|52.16|49.76|52.21|49.81|52.16|49.76|0
1652815690000|2022-05-17 19:28:10|52.05|49.65|52.05|49.65|52.05|49.65|52|49.6|0
1652815700000|2022-05-17 19:28:20|52|49.6|51.89|49.49|52|49.6|51.79|49.39|0
1652815710000|2022-05-17 19:28:30|52.02|49.62|51.95|49.55|52.02|49.62|51.79|49.39|0
1652815720000|2022-05-17 19:28:40|52.05|49.65|51.95|49.55|52.1|49.7|51.95|49.55|0
1652815730000|2022-05-17 19:28:50|52.05|49.65|51.89|49.49|52.05|49.65|51.89|49.49|0
1652815740000|2022-05-17 19:29:00|51.74|49.34|51.84|49.44|51.89|49.49|51.69|49.29|0
1652815750000|2022-05-17 19:29:10|51.89|49.49|52|49.6|52|49.6|51.89|49.49|0
1652815760000|2022-05-17 19:29:20|52.1|49.7|51.84|49.44|52.1|49.7|51.84|49.44|0
1652815770000|2022-05-17 19:29:30|52.1|49.7|51.95|49.55|52.1|49.7|51.95|49.55|0
1652815780000|2022-05-17 19:29:40|52|49.6|52.05|49.65|52.05|49.65|52|49.6|0
1652815790000|2022-05-17 19:29:50|52.1|49.7|51.95|49.55|52.1|49.7|51.89|49.49|0
1652815800000|2022-05-17 19:30:00|52.15|49.75|51.95|49.55|52.15|49.75|51.63|49.23|0
1652815810000|2022-05-17 19:30:10|51.89|49.49|51.89|49.49|51.89|49.49|51.79|49.39|0
1652815820000|2022-05-17 19:30:20|51.79|49.39|51.84|49.44|51.84|49.44|51.69|49.29|0
1652815830000|2022-05-17 19:30:30|51.95|49.55|51.89|49.49|51.95|49.55|51.74|49.34|0
1652815840000|2022-05-17 19:30:40|51.95|49.55|51.84|49.44|51.95|49.55|51.84|49.44|0
1652815850000|2022-05-17 19:30:50|51.79|49.39|51.69|49.29|51.79|49.39|51.69|49.29|0
1652815860000|2022-05-17 19:31:00|51.79|49.39|51.95|49.55|51.95|49.55|51.74|49.34|0
1652815870000|2022-05-17 19:31:10|51.89|49.49|52.36|49.96|52.36|49.96|51.89|49.49|0
1652815880000|2022-05-17 19:31:20|52.31|49.91|52.47|50.07|52.47|50.07|52.26|49.86|0
1652815890000|2022-05-17 19:31:30|52.57|50.17|52.31|49.91|52.68|50.28|52.31|49.91|0
1652815900000|2022-05-17 19:31:40|52.36|49.96|52.36|49.96|52.42|50.02|52.31|49.91|0
1652815910000|2022-05-17 19:31:50|52.23|49.83|52.31|49.91|52.31|49.91|52.21|49.81|0
1652815920000|2022-05-17 19:32:00|52.26|49.86|51.94|49.54|52.26|49.86|51.94|49.54|0
1652815930000|2022-05-17 19:32:10|51.84|49.44|51.58|49.18|51.84|49.44|51.58|49.18|0
1652815940000|2022-05-17 19:32:20|51.68|49.28|51.68|49.28|51.68|49.28|51.68|49.28|0
1652815950000|2022-05-17 19:32:30|51.53|49.13|51.48|49.08|51.53|49.13|51.43|49.03|0
1652815960000|2022-05-17 19:32:40|51.63|49.23|51.22|48.82|51.63|49.23|51.22|48.82|0
1652815970000|2022-05-17 19:32:50|51.17|48.77|51.22|48.82|51.27|48.87|51.17|48.77|0
1652815980000|2022-05-17 19:33:00|51.32|48.92|51.53|49.13|51.53|49.13|51.32|48.92|0
1652815990000|2022-05-17 19:33:10|51.55|49.15|51.27|48.87|51.55|49.15|51.27|48.87|0
1652816000000|2022-05-17 19:33:20|51.22|48.82|51.48|49.08|51.48|49.08|51.22|48.82|0
1652816010000|2022-05-17 19:33:30|51.53|49.13|52|49.6|52|49.6|51.53|49.13|0
1652816020000|2022-05-17 19:33:40|51.89|49.49|51.94|49.54|51.94|49.54|51.89|49.49|0
1652816030000|2022-05-17 19:33:50|52.1|49.7|52|49.6|52.1|49.7|52|49.6|0
1652816040000|2022-05-17 19:34:00|52.05|49.65|52.15|49.75|52.15|49.75|52.05|49.65|0
1652816050000|2022-05-17 19:34:10|52.26|49.86|52.21|49.81|52.31|49.91|52.21|49.81|0
1652816060000|2022-05-17 19:34:20|52.15|49.75|51.84|49.44|52.21|49.81|51.84|49.44|0
1652816070000|2022-05-17 19:34:30|51.79|49.39|51.63|49.23|51.89|49.49|51.63|49.23|0
1652816080000|2022-05-17 19:34:40|51.58|49.18|51.45|49.05|51.58|49.18|51.45|49.05|0
1652816090000|2022-05-17 19:34:50|51.53|49.13|51.79|49.39|51.79|49.39|51.53|49.13|0
1652816100000|2022-05-17 19:35:00|51.89|49.49|51.74|49.34|51.89|49.49|51.74|49.34|0
1652816110000|2022-05-17 19:35:10|51.79|49.39|51.84|49.44|51.84|49.44|51.79|49.39|0
1652816120000|2022-05-17 19:35:20|52.05|49.65|52.05|49.65|52.05|49.65|52|49.6|0
1652816130000|2022-05-17 19:35:30|51.94|49.54|52.05|49.65|52.05|49.65|51.89|49.49|0
1652816140000|2022-05-17 19:35:40|52.1|49.7|52.15|49.75|52.2|49.8|52|49.6|0
1652816150000|2022-05-17 19:35:50|52.26|49.86|52.26|49.86|52.26|49.86|52.26|49.86|0
1652816160000|2022-05-17 19:36:00|52.18|49.78|51.94|49.54|52.18|49.78|51.94|49.54|0
1652816170000|2022-05-17 19:36:10|52.05|49.65|52.1|49.7|52.1|49.7|52.05|49.65|0
1652816180000|2022-05-17 19:36:20|52.05|49.65|51.89|49.49|52.05|49.65|51.89|49.49|0
1652816190000|2022-05-17 19:36:30|51.84|49.44|51.79|49.39|51.84|49.44|51.74|49.34|0
1652816200000|2022-05-17 19:36:40|51.84|49.44|51.94|49.54|52|49.6|51.84|49.44|0
1652816210000|2022-05-17 19:36:50|52|49.6|51.94|49.54|52|49.6|51.94|49.54|0
1652816220000|2022-05-17 19:37:00|51.89|49.49|51.89|49.49|51.89|49.49|51.89|49.49|0
1652816230000|2022-05-17 19:37:10|51.73|49.33|51.79|49.39|51.84|49.44|51.73|49.33|0
1652816240000|2022-05-17 19:37:20|51.73|49.33|51.94|49.54|51.94|49.54|51.73|49.33|0
1652816250000|2022-05-17 19:37:30|52|49.6|52.15|49.75|52.15|49.75|52|49.6|0
1652816260000|2022-05-17 19:37:40|52|49.6|51.79|49.39|52|49.6|51.79|49.39|0
1652816270000|2022-05-17 19:37:50|51.68|49.28|51.73|49.33|51.81|49.41|51.68|49.28|0
1652816280000|2022-05-17 19:38:00|51.53|49.13|51.53|49.13|51.53|49.13|51.48|49.08|0
1652816290000|2022-05-17 19:38:10|51.37|48.97|51.32|48.92|51.37|48.97|51.32|48.92|0
1652816300000|2022-05-17 19:38:20|51.42|49.02|51.32|48.92|51.42|49.02|51.32|48.92|0
1652816310000|2022-05-17 19:38:30|51.42|49.02|51.32|48.92|51.42|49.02|51.32|48.92|0
1652816320000|2022-05-17 19:38:40|51.47|49.07|51.53|49.13|51.63|49.23|51.47|49.07|0
1652816330000|2022-05-17 19:38:50|51.47|49.07|51.37|48.97|51.47|49.07|51.37|48.97|0
1652816340000|2022-05-17 19:39:00|51.42|49.02|51.53|49.13|51.53|49.13|51.37|48.97|0
1652816350000|2022-05-17 19:39:10|51.47|49.07|51.73|49.33|51.73|49.33|51.47|49.07|0
1652816360000|2022-05-17 19:39:20|51.63|49.23|51.42|49.02|51.63|49.23|51.42|49.02|0
1652816370000|2022-05-17 19:39:30|51.22|48.82|51.01|48.61|51.22|48.82|51.01|48.61|0
1652816380000|2022-05-17 19:39:40|50.96|48.56|51.11|48.71|51.11|48.71|50.96|48.56|0
1652816390000|2022-05-17 19:39:50|51.14|48.74|51.11|48.71|51.14|48.74|51.01|48.61|0
1652816400000|2022-05-17 19:40:00|50.8|48.4|50.65|48.25|50.8|48.4|50.6|48.2|0
1652816410000|2022-05-17 19:40:10|50.7|48.3|50.65|48.25|50.7|48.3|50.55|48.15|0
1652816420000|2022-05-17 19:40:20|50.6|48.2|50.6|48.2|50.6|48.2|50.55|48.15|0
1652816430000|2022-05-17 19:40:30|50.5|48.1|50.52|48.12|50.52|48.12|50.45|48.05|0
1652816440000|2022-05-17 19:40:40|50.91|48.51|51.11|48.71|51.11|48.71|50.91|48.51|0
1652816450000|2022-05-17 19:40:50|51.01|48.61|51.32|48.92|51.32|48.92|51.01|48.61|0
1652816460000|2022-05-17 19:41:00|51.53|49.13|51.47|49.07|51.53|49.13|51.42|49.02|0
1652816470000|2022-05-17 19:41:10|51.45|49.05|51.32|48.92|51.53|49.13|51.32|48.92|0
1652816480000|2022-05-17 19:41:20|51.47|49.07|51.11|48.71|51.47|49.07|51.11|48.71|0
1652816490000|2022-05-17 19:41:30|51.01|48.61|51.27|48.87|51.27|48.87|50.96|48.56|0
1652816500000|2022-05-17 19:41:40|51.32|48.92|51.27|48.87|51.32|48.92|51.27|48.87|0
1652816510000|2022-05-17 19:41:50|51.37|48.97|51.37|48.97|51.37|48.97|51.27|48.87|0
1652816520000|2022-05-17 19:42:00|51.47|49.07|51.42|49.02|51.65|49.25|51.42|49.02|0
1652816530000|2022-05-17 19:42:10|51.37|48.97|51.37|48.97|51.37|48.97|51.19|48.79|0
1652816540000|2022-05-17 19:42:20|51.53|49.13|51.68|49.28|51.68|49.28|51.53|49.13|0
1652816550000|2022-05-17 19:42:30|51.73|49.33|51.78|49.38|51.78|49.38|51.68|49.28|0
1652816560000|2022-05-17 19:42:40|51.63|49.23|51.78|49.38|51.78|49.38|51.63|49.23|0
1652816570000|2022-05-17 19:42:50|51.84|49.44|51.94|49.54|51.94|49.54|51.84|49.44|0
1652816580000|2022-05-17 19:43:00|52.05|49.65|51.99|49.59|52.1|49.7|51.99|49.59|0
1652816590000|2022-05-17 19:43:10|51.94|49.54|51.94|49.54|51.94|49.54|51.84|49.44|0
1652816600000|2022-05-17 19:43:20|51.89|49.49|51.73|49.33|51.89|49.49|51.68|49.28|0
1652816610000|2022-05-17 19:43:30|51.78|49.38|51.73|49.33|51.78|49.38|51.73|49.33|0
1652816630000|2022-05-17 19:43:50|51.84|49.44|51.89|49.49|51.94|49.54|51.84|49.44|0
1652816640000|2022-05-17 19:44:00|51.94|49.54|51.89|49.49|51.94|49.54|51.89|49.49|0
1652816650000|2022-05-17 19:44:10|51.84|49.44|51.84|49.44|51.89|49.49|51.84|49.44|0
1652816660000|2022-05-17 19:44:20|51.86|49.46|51.63|49.23|51.86|49.46|51.63|49.23|0
1652816670000|2022-05-17 19:44:30|51.52|49.12|51.37|48.97|51.52|49.12|51.27|48.87|0
1652816680000|2022-05-17 19:44:40|51.47|49.07|51.27|48.87|51.47|49.07|51.27|48.87|0
1652816690000|2022-05-17 19:44:50|51.32|48.92|51.47|49.07|51.47|49.07|51.32|48.92|0
1652816700000|2022-05-17 19:45:00|51.27|48.87|51.06|48.66|51.27|48.87|51.06|48.66|0
1652816710000|2022-05-17 19:45:10|50.91|48.51|50.96|48.56|50.96|48.56|50.85|48.45|0
1652816720000|2022-05-17 19:45:20|50.85|48.45|50.65|48.25|50.85|48.45|50.65|48.25|0
1652816730000|2022-05-17 19:45:30|50.39|47.99|50.55|48.15|50.55|48.15|50.34|47.94|0
1652816740000|2022-05-17 19:45:40|50.7|48.3|50.55|48.15|50.7|48.3|50.55|48.15|0
1652816750000|2022-05-17 19:45:50|50.5|48.1|50.24|47.84|50.55|48.15|50.24|47.84|0
1652816760000|2022-05-17 19:46:00|50.19|47.79|50.47|48.07|50.47|48.07|50.19|47.79|0
1652816770000|2022-05-17 19:46:10|50.44|48.04|50.7|48.3|50.7|48.3|50.44|48.04|0
1652816780000|2022-05-17 19:46:20|50.6|48.2|50.55|48.15|50.6|48.2|50.5|48.1|0
1652816790000|2022-05-17 19:46:30|50.44|48.04|50.65|48.25|50.65|48.25|50.34|47.94|0
1652816800000|2022-05-17 19:46:40|50.6|48.2|50.6|48.2|50.6|48.2|50.55|48.15|0
1652816810000|2022-05-17 19:46:50|50.65|48.25|50.65|48.25|50.65|48.25|50.6|48.2|0
1652816820000|2022-05-17 19:47:00|50.6|48.2|50.7|48.3|50.75|48.35|50.6|48.2|0
1652816830000|2022-05-17 19:47:10|50.75|48.35|51.01|48.61|51.01|48.61|50.75|48.35|0
1652816840000|2022-05-17 19:47:20|51.06|48.66|51.11|48.71|51.11|48.71|51.06|48.66|0
1652816850000|2022-05-17 19:47:30|51.01|48.61|50.75|48.35|51.01|48.61|50.75|48.35|0
1652816860000|2022-05-17 19:47:40|49.94|47.54|49.94|47.54|50.14|47.74|49.89|47.49|0
1652816870000|2022-05-17 19:47:50|49.99|47.59|49.78|47.38|49.99|47.59|49.78|47.38|0
1652816880000|2022-05-17 19:48:00|49.58|47.18|49.73|47.33|49.73|47.33|49.53|47.13|0
1652816890000|2022-05-17 19:48:10|49.89|47.49|49.68|47.28|49.89|47.49|49.68|47.28|0
1652816900000|2022-05-17 19:48:20|49.63|47.23|49.68|47.28|49.68|47.28|49.58|47.18|0
1652816910000|2022-05-17 19:48:30|49.83|47.43|49.89|47.49|49.89|47.49|49.83|47.43|0
1652816920000|2022-05-17 19:48:40|50.09|47.69|49.94|47.54|50.14|47.74|49.94|47.54|0
1652816930000|2022-05-17 19:48:50|49.83|47.43|49.83|47.43|49.88|47.48|49.78|47.38|0
1652816940000|2022-05-17 19:49:00|49.63|47.23|49.63|47.23|49.63|47.23|49.58|47.18|0
1652816950000|2022-05-17 19:49:10|49.48|47.08|49.73|47.33|49.73|47.33|49.48|47.08|0
1652816960000|2022-05-17 19:49:20|49.63|47.23|49.66|47.26|49.66|47.26|49.58|47.18|0
1652816970000|2022-05-17 19:49:30|49.78|47.38|49.88|47.48|49.88|47.48|49.78|47.38|0
1652816980000|2022-05-17 19:49:40|50.04|47.64|50.19|47.79|50.24|47.84|50.04|47.64|0
1652816990000|2022-05-17 19:49:50|50.06|47.66|49.78|47.38|50.06|47.66|49.78|47.38|0
1652817000000|2022-05-17 19:50:00|49.94|47.54|50.55|48.15|50.55|48.15|49.94|47.54|0
1652817010000|2022-05-17 19:50:10|50.65|48.25|50.44|48.04|50.65|48.25|50.44|48.04|0
1652817020000|2022-05-17 19:50:20|50.52|48.12|50.6|48.2|50.65|48.25|50.52|48.12|0
1652817030000|2022-05-17 19:50:30|50.34|47.94|50.24|47.84|50.34|47.94|50.14|47.74|0
1652817040000|2022-05-17 19:50:40|50.19|47.79|50.29|47.89|50.29|47.89|50.14|47.74|0
1652817050000|2022-05-17 19:50:50|50.19|47.79|50.39|47.99|50.39|47.99|50.19|47.79|0
1652817060000|2022-05-17 19:51:00|50.57|48.17|50.8|48.4|50.8|48.4|50.54|48.14|0
1652817070000|2022-05-17 19:51:10|50.83|48.43|50.8|48.4|50.85|48.45|50.8|48.4|0
1652817080000|2022-05-17 19:51:20|51.03|48.63|51.21|48.81|51.21|48.81|51.03|48.63|0
1652817090000|2022-05-17 19:51:30|51.32|48.92|51.39|48.99|51.6|49.2|51.16|48.76|0
1652817100000|2022-05-17 19:51:40|51.26|48.86|51.19|48.79|51.26|48.86|51.19|48.79|0
1652817110000|2022-05-17 19:51:50|51.26|48.86|51.34|48.94|51.34|48.94|51.26|48.86|0
1652817120000|2022-05-17 19:52:00|51.24|48.84|51.03|48.63|51.24|48.84|50.98|48.58|0
1652817130000|2022-05-17 19:52:10|51.01|48.61|50.62|48.22|51.01|48.61|50.62|48.22|0
1652817140000|2022-05-17 19:52:20|50.67|48.27|50.57|48.17|50.67|48.27|50.57|48.17|0
1652817150000|2022-05-17 19:52:30|50.62|48.22|50.57|48.17|50.62|48.22|50.57|48.17|0
1652817160000|2022-05-17 19:52:40|50.52|48.12|50.88|48.48|50.88|48.48|50.52|48.12|0
1652817170000|2022-05-17 19:52:50|50.83|48.43|50.62|48.22|50.83|48.43|50.57|48.17|0
1652817180000|2022-05-17 19:53:00|50.72|48.32|50.52|48.12|50.72|48.32|50.52|48.12|0
1652817190000|2022-05-17 19:53:10|50.62|48.22|50.52|48.12|50.72|48.32|50.52|48.12|0
1652817200000|2022-05-17 19:53:20|50.72|48.32|50.62|48.22|50.72|48.32|50.57|48.17|0
1652817210000|2022-05-17 19:53:30|50.67|48.27|51.03|48.63|51.03|48.63|50.67|48.27|0
1652817220000|2022-05-17 19:53:40|50.98|48.58|51.13|48.73|51.13|48.73|50.98|48.58|0
1652817230000|2022-05-17 19:53:50|51.03|48.63|51.08|48.68|51.13|48.73|51.03|48.63|0
1652817240000|2022-05-17 19:54:00|51.03|48.63|50.72|48.32|51.03|48.63|50.72|48.32|0
1652817250000|2022-05-17 19:54:10|50.62|48.22|50.98|48.58|50.98|48.58|50.62|48.22|0
1652817260000|2022-05-17 19:54:20|50.93|48.53|51.08|48.68|51.08|48.68|50.83|48.43|0
1652817270000|2022-05-17 19:54:30|50.93|48.53|51.13|48.73|51.13|48.73|50.93|48.53|0
1652817280000|2022-05-17 19:54:40|51.5|49.1|51.6|49.2|51.6|49.2|51.5|49.1|0
1652817290000|2022-05-17 19:54:50|51.65|49.25|51.39|48.99|51.65|49.25|51.34|48.94|0
1652817300000|2022-05-17 19:55:00|50.98|48.58|51.24|48.84|51.24|48.84|50.98|48.58|0
1652817310000|2022-05-17 19:55:10|51.03|48.63|50.93|48.53|51.24|48.84|50.93|48.53|0
1652817320000|2022-05-17 19:55:20|51.03|48.63|50.98|48.58|51.03|48.63|50.78|48.38|0
1652817330000|2022-05-17 19:55:30|51.19|48.79|50.98|48.58|51.19|48.79|50.98|48.58|0
1652817340000|2022-05-17 19:55:40|51.03|48.63|51.03|48.63|51.03|48.63|51.03|48.63|0
1652817350000|2022-05-17 19:55:50|51.13|48.73|50.93|48.53|51.19|48.79|50.93|48.53|0
1652817360000|2022-05-17 19:56:00|51.08|48.68|51.36|48.96|51.36|48.96|51.08|48.68|0
1652817370000|2022-05-17 19:56:10|51.34|48.94|51.44|49.04|51.55|49.15|51.34|48.94|0
1652817380000|2022-05-17 19:56:20|51.34|48.94|51.62|49.22|51.65|49.25|51.34|48.94|0
1652817390000|2022-05-17 19:56:30|51.65|49.25|51.7|49.3|51.7|49.3|51.65|49.25|0
1652817400000|2022-05-17 19:56:40|51.81|49.41|51.81|49.41|51.86|49.46|51.81|49.41|0
1652817410000|2022-05-17 19:56:50|51.75|49.35|51.96|49.56|51.96|49.56|51.75|49.35|0
1652817420000|2022-05-17 19:57:00|52.01|49.61|51.81|49.41|52.01|49.61|51.81|49.41|0
1652817430000|2022-05-17 19:57:10|51.75|49.35|51.81|49.41|51.81|49.41|51.75|49.35|0
1652817440000|2022-05-17 19:57:20|51.75|49.35|51.65|49.25|51.81|49.41|51.65|49.25|0
1652817450000|2022-05-17 19:57:30|51.6|49.2|51.7|49.3|51.75|49.35|51.49|49.09|0
1652817460000|2022-05-17 19:57:40|51.75|49.35|51.65|49.25|51.75|49.35|51.65|49.25|0
1652817470000|2022-05-17 19:57:50|51.7|49.3|51.6|49.2|51.75|49.35|51.6|49.2|0
1652817480000|2022-05-17 19:58:00|51.65|49.25|51.6|49.2|51.7|49.3|51.6|49.2|0
1652817490000|2022-05-17 19:58:10|51.65|49.25|51.49|49.09|51.7|49.3|51.49|49.09|0
1652817500000|2022-05-17 19:58:20|51.6|49.2|51.7|49.3|51.75|49.35|51.6|49.2|0
1652817510000|2022-05-17 19:58:30|51.6|49.2|51.44|49.04|51.65|49.25|51.44|49.04|0
1652817520000|2022-05-17 19:58:40|51.6|49.2|51.7|49.3|51.75|49.35|51.6|49.2|0
1652817530000|2022-05-17 19:58:50|51.67|49.27|51.75|49.35|51.75|49.35|51.67|49.27|0
1652817540000|2022-05-17 19:59:00|51.7|49.3|51.75|49.35|51.91|49.51|51.7|49.3|0
1652817550000|2022-05-17 19:59:10|51.65|49.25|51.65|49.25|51.75|49.35|51.65|49.25|0
1652817560000|2022-05-17 19:59:20|51.49|49.09|51.6|49.2|51.7|49.3|51.49|49.09|0
1652817570000|2022-05-17 19:59:30|51.65|49.25|51.96|49.56|51.96|49.56|51.65|49.25|0
1652817580000|2022-05-17 19:59:40|52.06|49.66|52.54|50.14|52.54|50.14|52.06|49.66|0
1652817590000|2022-05-17 19:59:50|52.59|50.19|52.64|50.24|52.64|50.24|52.43|50.03|0
1652817600000|2022-05-17 20:00:00|52.85|50.45|52.22|49.82|52.85|50.45|52.22|49.82|0
1652817610000|2022-05-17 20:00:10|52.12|49.72|52.33|49.93|52.33|49.93|52.12|49.72|0
1652817620000|2022-05-17 20:00:20|52.27|49.87|52.22|49.82|52.33|49.93|52.22|49.82|0
1652817630000|2022-05-17 20:00:30|52.01|49.61|52.06|49.66|52.12|49.72|52.01|49.61|0
1652817640000|2022-05-17 20:00:40|52.17|49.77|52.06|49.66|52.17|49.77|52.06|49.66|0
1652817650000|2022-05-17 20:00:50|52.12|49.72|52.27|49.87|52.27|49.87|52.12|49.72|0
1652817660000|2022-05-17 20:01:00|52.17|49.77|52.12|49.72|52.17|49.77|52.12|49.72|0
1652817680000|2022-05-17 20:01:20|52.17|49.77|52.12|49.72|52.17|49.77|52.12|49.72|0
1652817690000|2022-05-17 20:01:30|52.14|49.74|52.01|49.61|52.14|49.74|51.96|49.56|0
1652817700000|2022-05-17 20:01:40|52.17|49.77|52.12|49.72|52.17|49.77|52.06|49.66|0
1652817710000|2022-05-17 20:01:50|52.06|49.66|52.12|49.72|52.12|49.72|52.01|49.61|0
1652817720000|2022-05-17 20:02:00|52.06|49.66|52.01|49.61|52.12|49.72|52.01|49.61|0
1652817730000|2022-05-17 20:02:10|52.12|49.72|52.12|49.72|52.12|49.72|52.12|49.72|0
1652817740000|2022-05-17 20:02:20|52.06|49.66|52.12|49.72|52.12|49.72|52.01|49.61|0
1652817750000|2022-05-17 20:02:30|52.17|49.77|52.22|49.82|52.27|49.87|52.17|49.77|0
1652817760000|2022-05-17 20:02:40|52.17|49.77|52.27|49.87|52.27|49.87|52.12|49.72|0
1652817780000|2022-05-17 20:03:00|52.17|49.77|52.17|49.77|52.17|49.77|52.17|49.77|0
1652817790000|2022-05-17 20:03:10|52.12|49.72|52.12|49.72|52.12|49.72|52.06|49.66|0
1652817800000|2022-05-17 20:03:20|52.06|49.66|52.22|49.82|52.22|49.82|52.06|49.66|0
1652817810000|2022-05-17 20:03:30|52.17|49.77|52.12|49.72|52.17|49.77|52.12|49.72|0
1652817820000|2022-05-17 20:03:40|52.06|49.66|52.17|49.77|52.17|49.77|52.06|49.66|0
1652817830000|2022-05-17 20:03:50|52.06|49.66|52.06|49.66|52.12|49.72|52.06|49.66|0
1652817840000|2022-05-17 20:04:00|52.12|49.72|52.06|49.66|52.12|49.72|52.06|49.66|0
1652817850000|2022-05-17 20:04:10|52.12|49.72|52.12|49.72|52.17|49.77|52.12|49.72|0
1652817860000|2022-05-17 20:04:20|52.17|49.77|52.12|49.72|52.17|49.77|52.12|49.72|0
1652817870000|2022-05-17 20:04:30|52.06|49.66|52.06|49.66|52.06|49.66|52.06|49.66|0
1652817890000|2022-05-17 20:04:50|52.01|49.61|52.01|49.61|52.01|49.61|52.01|49.61|0
1652817910000|2022-05-17 20:05:10|51.96|49.56|51.96|49.56|51.96|49.56|51.96|49.56|0
1652817920000|2022-05-17 20:05:20|52.06|49.66|52.06|49.66|52.06|49.66|52.06|49.66|0
1652817940000|2022-05-17 20:05:40|52.11|49.71|52.06|49.66|52.11|49.71|52.06|49.66|0
1652817960000|2022-05-17 20:06:00|52.11|49.71|52.09|49.69|52.11|49.71|52.09|49.69|0
1652817970000|2022-05-17 20:06:10|52.11|49.71|52.32|49.92|52.32|49.92|52.11|49.71|0
1652817980000|2022-05-17 20:06:20|52.35|49.95|52.38|49.98|52.38|49.98|52.32|49.92|0
1652818000000|2022-05-17 20:06:40|52.43|50.03|52.43|50.03|52.43|50.03|52.43|50.03|0
1652818010000|2022-05-17 20:06:50|52.53|50.13|52.59|50.19|52.59|50.19|52.53|50.13|0
1652818020000|2022-05-17 20:07:00|52.69|50.29|52.64|50.24|52.69|50.29|52.64|50.24|0
1652818030000|2022-05-17 20:07:10|52.85|50.45|52.85|50.45|52.9|50.5|52.85|50.45|0
1652818040000|2022-05-17 20:07:20|53.01|50.61|53.11|50.71|53.11|50.71|53.01|50.61|0
1652818050000|2022-05-17 20:07:30|53.17|50.77|53.11|50.71|53.17|50.77|53.11|50.71|0
1652818060000|2022-05-17 20:07:40|53.17|50.77|53.27|50.87|53.27|50.87|53.11|50.71|0
1652818080000|2022-05-17 20:08:00|53.22|50.82|53.11|50.71|53.22|50.82|53.11|50.71|0
1652818090000|2022-05-17 20:08:10|53.17|50.77|53.11|50.71|53.17|50.77|53.11|50.71|0
1652818100000|2022-05-17 20:08:20|54.27|51.87|54.27|51.87|54.27|51.87|54.27|51.87|0
1652818110000|2022-05-17 20:08:30|54.16|51.76|54.21|51.81|54.21|51.81|54.16|51.76|0
1652818120000|2022-05-17 20:08:40|54.32|51.92|54.27|51.87|54.32|51.92|54.27|51.87|0
1652818130000|2022-05-17 20:08:50|54.32|51.92|54.27|51.87|54.32|51.92|54.27|51.87|0
1652818140000|2022-05-17 20:09:00|54.32|51.92|54.27|51.87|54.32|51.92|54.27|51.87|0
1652818150000|2022-05-17 20:09:10|54.21|51.81|54.16|51.76|54.21|51.81|54.16|51.76|0
1652818170000|2022-05-17 20:09:30|54.21|51.81|54.16|51.76|54.21|51.81|54.16|51.76|0
1652818190000|2022-05-17 20:09:50|54.21|51.81|54.16|51.76|54.21|51.81|54.16|51.76|0
1652818240000|2022-05-17 20:10:40|54.21|51.81|54.21|51.81|54.21|51.81|54.21|51.81|0
1652818250000|2022-05-17 20:10:50|54.16|51.76|54.16|51.76|54.16|51.76|54.16|51.76|0
1652818260000|2022-05-17 20:11:00|54.1|51.7|54.1|51.7|54.1|51.7|54.1|51.7|0
1652818280000|2022-05-17 20:11:20|54.13|51.73|54.21|51.81|54.21|51.81|54.13|51.73|0
1652818290000|2022-05-17 20:11:30|54.32|51.92|54.32|51.92|54.32|51.92|54.32|51.92|0
1652818300000|2022-05-17 20:11:40|54.37|51.97|54.42|52.02|54.42|52.02|54.37|51.97|0
1652818310000|2022-05-17 20:11:50|54.48|52.08|54.42|52.02|54.48|52.08|54.42|52.02|0
1652818320000|2022-05-17 20:12:00|54.37|51.97|54.37|51.97|54.37|51.97|54.37|51.97|0
1652818330000|2022-05-17 20:12:10|54.42|52.02|54.48|52.08|54.48|52.08|54.42|52.02|0
1652818340000|2022-05-17 20:12:20|54.42|52.02|54.42|52.02|54.42|52.02|54.42|52.02|0
1652818390000|2022-05-17 20:13:10|54.32|51.92|54.32|51.92|54.32|51.92|54.32|51.92|0
1652818440000|2022-05-17 20:14:00|54.26|51.86|54.29|51.89|54.29|51.89|54.26|51.86|0
1652818450000|2022-05-17 20:14:10|54.32|51.92|54.42|52.02|54.48|52.08|54.32|51.92|0
1652818470000|2022-05-17 20:14:30|54.48|52.08|54.48|52.08|54.53|52.13|54.48|52.08|0
1652818480000|2022-05-17 20:14:40|54.53|52.13|54.53|52.13|54.53|52.13|54.53|52.13|0
1652818490000|2022-05-17 20:14:50|54.42|52.02|54.42|52.02|54.48|52.08|54.42|52.02|0
1652818510000|2022-05-17 20:15:10|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1652818530000|2022-05-17 20:15:30|54.62|51.82|54.62|51.82|54.62|51.82|54.62|51.82|0
1652818540000|2022-05-17 20:15:40|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1652818560000|2022-05-17 20:16:00|54.62|51.82|54.73|51.93|54.73|51.93|54.62|51.82|0
1652818570000|2022-05-17 20:16:10|54.68|51.88|54.73|51.93|54.73|51.93|54.68|51.88|0
1652818580000|2022-05-17 20:16:20|54.78|51.98|55|52.2|55|52.2|54.78|51.98|0
1652818590000|2022-05-17 20:16:30|54.95|52.15|55|52.2|55|52.2|54.95|52.15|0
1652818600000|2022-05-17 20:16:40|54.95|52.15|54.95|52.15|54.95|52.15|54.95|52.15|0
1652818630000|2022-05-17 20:17:10|55|52.2|55|52.2|55|52.2|55|52.2|0
1652818640000|2022-05-17 20:17:20|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1652818660000|2022-05-17 20:17:40|55.11|52.31|55.21|52.41|55.21|52.41|55.08|52.28|0
1652818670000|2022-05-17 20:17:50|55.16|52.36|55.11|52.31|55.16|52.36|55.11|52.31|0
1652818680000|2022-05-17 20:18:00|55.05|52.25|55|52.2|55.05|52.25|55|52.2|0
1652818690000|2022-05-17 20:18:10|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1652818700000|2022-05-17 20:18:20|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652818730000|2022-05-17 20:18:50|55|52.2|55|52.2|55|52.2|55|52.2|0
1652818770000|2022-05-17 20:19:30|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652818780000|2022-05-17 20:19:40|55|52.2|54.94|52.14|55|52.2|54.94|52.14|0
1652818830000|2022-05-17 20:20:30|55|52.2|54.94|52.14|55|52.2|54.94|52.14|0
1652818890000|2022-05-17 20:21:30|54.89|52.09|54.84|52.04|54.89|52.09|54.84|52.04|0
1652818900000|2022-05-17 20:21:40|54.89|52.09|55|52.2|55|52.2|54.89|52.09|0
1652818910000|2022-05-17 20:21:50|54.94|52.14|54.97|52.17|54.97|52.17|54.94|52.14|0
1652818920000|2022-05-17 20:22:00|55|52.2|54.97|52.17|55|52.2|54.94|52.14|0
1652818930000|2022-05-17 20:22:10|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652819020000|2022-05-17 20:23:40|55|52.2|55|52.2|55|52.2|55|52.2|0
1652819040000|2022-05-17 20:24:00|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652819090000|2022-05-17 20:24:50|55|52.2|55|52.2|55|52.2|54.94|52.14|0
1652819120000|2022-05-17 20:25:20|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652819220000|2022-05-17 20:27:00|54.91|52.11|54.78|51.98|54.91|52.11|54.78|51.98|0
1652819230000|2022-05-17 20:27:10|54.73|51.93|54.94|52.14|54.94|52.14|54.73|51.93|0
1652819280000|2022-05-17 20:28:00|54.99|52.19|54.99|52.19|55.05|52.25|54.99|52.19|0
1652819330000|2022-05-17 20:28:50|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652819390000|2022-05-17 20:29:50|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652819400000|2022-05-17 20:30:00|55.05|52.25|54.99|52.19|55.05|52.25|54.99|52.19|0
1652819410000|2022-05-17 20:30:10|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652819420000|2022-05-17 20:30:20|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652819430000|2022-05-17 20:30:30|55.05|52.25|54.94|52.14|55.05|52.25|54.94|52.14|0
1652819450000|2022-05-17 20:30:50|54.99|52.19|54.94|52.14|54.99|52.19|54.94|52.14|0
1652819480000|2022-05-17 20:31:20|54.97|52.17|54.94|52.14|54.97|52.17|54.94|52.14|0
1652819490000|2022-05-17 20:31:30|54.99|52.19|54.94|52.14|54.99|52.19|54.94|52.14|0
1652819510000|2022-05-17 20:31:50|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652819580000|2022-05-17 20:33:00|54.94|52.14|54.83|52.03|54.94|52.14|54.83|52.03|0
1652819590000|2022-05-17 20:33:10|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652819620000|2022-05-17 20:33:40|54.99|52.19|54.94|52.14|54.99|52.19|54.94|52.14|0
1652819640000|2022-05-17 20:34:00|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652819650000|2022-05-17 20:34:10|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652819780000|2022-05-17 20:36:20|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1652819800000|2022-05-17 20:36:40|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652819960000|2022-05-17 20:39:20|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652819970000|2022-05-17 20:39:30|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652819980000|2022-05-17 20:39:40|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652820000000|2022-05-17 20:40:00|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652820100000|2022-05-17 20:41:40|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652820210000|2022-05-17 20:43:30|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1652820460000|2022-05-17 20:47:40|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652820480000|2022-05-17 20:48:00|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1652820510000|2022-05-17 20:48:30|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1652820540000|2022-05-17 20:49:00|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1652820980000|2022-05-17 20:56:20|54.98|52.18|54.98|52.18|54.98|52.18|54.98|52.18|0
1652820990000|2022-05-17 20:56:30|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1652821020000|2022-05-17 20:57:00|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1652821040000|2022-05-17 20:57:20|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1652821050000|2022-05-17 20:57:30|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1652821060000|2022-05-17 20:57:40|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1652821190000|2022-05-17 20:59:50|55.01|52.21|55.01|52.21|55.06|52.26|55.01|52.21|0
1652821200000|2022-05-17 21:00:00|55.03|52.23|55.02|52.22|55.03|52.23|55.02|52.22|0
1652821240000|2022-05-17 21:00:40|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1652821260000|2022-05-17 21:01:00|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1652821270000|2022-05-17 21:01:10|54.99|52.19|54.96|52.16|54.99|52.19|54.96|52.16|0
1652821280000|2022-05-17 21:01:20|54.95|52.15|54.95|52.15|54.95|52.15|54.95|52.15|0
1652821310000|2022-05-17 21:01:50|54.96|52.16|54.96|52.16|54.96|52.16|54.95|52.15|0
1652821330000|2022-05-17 21:02:10|54.95|52.15|54.96|52.16|54.96|52.16|54.95|52.15|0
1652821340000|2022-05-17 21:02:20|54.97|52.17|54.97|52.17|54.97|52.17|54.97|52.17|0
1652821390000|2022-05-17 21:03:10|54.98|52.18|54.98|52.18|54.98|52.18|54.98|52.18|0
1652821440000|2022-05-17 21:04:00|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652821470000|2022-05-17 21:04:30|54.97|52.17|54.97|52.17|54.97|52.17|54.97|52.17|0
1652821570000|2022-05-17 21:06:10|54.98|52.18|54.98|52.18|54.98|52.18|54.98|52.18|0
1652821650000|2022-05-17 21:07:30|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652821670000|2022-05-17 21:07:50|54.98|52.18|54.94|52.14|54.98|52.18|54.94|52.14|0
1652821680000|2022-05-17 21:08:00|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1652821690000|2022-05-17 21:08:10|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652821720000|2022-05-17 21:08:40|55|52.2|55|52.2|55|52.2|55|52.2|0
1652821750000|2022-05-17 21:09:10|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1652821790000|2022-05-17 21:09:50|54.99|52.19|54.97|52.17|54.99|52.19|54.96|52.16|0
1652821920000|2022-05-17 21:12:00|54.96|52.16|54.97|52.17|54.97|52.17|54.96|52.16|0
1652821930000|2022-05-17 21:12:10|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1652821940000|2022-05-17 21:12:20|54.97|52.17|54.97|52.17|54.97|52.17|54.97|52.17|0
1652821960000|2022-05-17 21:12:40|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1652821970000|2022-05-17 21:12:50|54.97|52.17|54.97|52.17|54.97|52.17|54.97|52.17|0
1652821980000|2022-05-17 21:13:00|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1652821990000|2022-05-17 21:13:10|54.97|52.17|54.96|52.16|54.97|52.17|54.96|52.16|0
1652822010000|2022-05-17 21:13:30|54.94|52.14|54.96|52.16|54.96|52.16|54.94|52.14|0
1652822020000|2022-05-17 21:13:40|55|52.2|55|52.2|55|52.2|55|52.2|0
1652822080000|2022-05-17 21:14:40|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1652822100000|2022-05-17 21:15:00|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1652822110000|2022-05-17 21:15:10|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1652822130000|2022-05-17 21:15:30|55|52.2|55|52.2|55|52.2|55|52.2|0
1652822280000|2022-05-17 21:18:00|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1652822360000|2022-05-17 21:19:20|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1652822660000|2022-05-17 21:24:20|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1652822670000|2022-05-17 21:24:30|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1652822680000|2022-05-17 21:24:40|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1652822730000|2022-05-17 21:25:30|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1652822770000|2022-05-17 21:26:10|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1652822790000|2022-05-17 21:26:30|55.08|52.28|55.06|52.26|55.08|52.28|55.05|52.25|0
1652822800000|2022-05-17 21:26:40|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1652822850000|2022-05-17 21:27:30|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1652822890000|2022-05-17 21:28:10|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1652822940000|2022-05-17 21:29:00|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1652822950000|2022-05-17 21:29:10|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1652823080000|2022-05-17 21:31:20|55|52.2|55.01|52.21|55.01|52.21|55|52.2|0
1652823130000|2022-05-17 21:32:10|55|52.2|55|52.2|55|52.2|55|52.2|0
1652823160000|2022-05-17 21:32:40|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1652823170000|2022-05-17 21:32:50|55|52.2|55|52.2|55|52.2|55|52.2|0
1652823220000|2022-05-17 21:33:40|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1652823260000|2022-05-17 21:34:20|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1652823300000|2022-05-17 21:35:00|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1652823330000|2022-05-17 21:35:30|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1652823350000|2022-05-17 21:35:50|55.03|52.23|55.05|52.25|55.05|52.25|55.03|52.23|0
1652823380000|2022-05-17 21:36:20|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1652823470000|2022-05-17 21:37:50|55|52.2|54.93|52.13|55|52.2|54.93|52.13|0
1652823480000|2022-05-17 21:38:00|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1652823490000|2022-05-17 21:38:10|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652823500000|2022-05-17 21:38:20|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1652823510000|2022-05-17 21:38:30|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652823540000|2022-05-17 21:39:00|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1652823550000|2022-05-17 21:39:10|54.97|52.17|54.98|52.18|54.98|52.18|54.97|52.17|0
1652823640000|2022-05-17 21:40:40|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652823740000|2022-05-17 21:42:20|55|52.2|54.99|52.19|55|52.2|54.99|52.19|0
1652823760000|2022-05-17 21:42:40|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1652823840000|2022-05-17 21:44:00|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652823910000|2022-05-17 21:45:10|55|52.2|55|52.2|55|52.2|55|52.2|0
1652823930000|2022-05-17 21:45:30|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1652824020000|2022-05-17 21:47:00|55|52.2|55|52.2|55|52.2|55|52.2|0
1652824050000|2022-05-17 21:47:30|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1652824080000|2022-05-17 21:48:00|55.03|52.23|55.04|52.24|55.04|52.24|55.03|52.23|0
1652824100000|2022-05-17 21:48:20|55.05|52.25|55.02|52.22|55.05|52.25|55.02|52.22|0
1652824210000|2022-05-17 21:50:10|54.97|52.17|54.97|52.17|54.97|52.17|54.97|52.17|0
1652824260000|2022-05-17 21:51:00|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1652824270000|2022-05-17 21:51:10|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1652824300000|2022-05-17 21:51:40|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1652824310000|2022-05-17 21:51:50|55.06|52.26|55.04|52.24|55.06|52.26|55.04|52.24|0
1652824330000|2022-05-17 21:52:10|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1652824340000|2022-05-17 21:52:20|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1652824350000|2022-05-17 21:52:30|55.02|52.22|55.01|52.21|55.02|52.22|55.01|52.21|0
1652824400000|2022-05-17 21:53:20|55|52.2|55|52.2|55|52.2|55|52.2|0
1652824410000|2022-05-17 21:53:30|54.99|52.19|54.97|52.17|54.99|52.19|54.97|52.17|0
1652824420000|2022-05-17 21:53:40|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652824480000|2022-05-17 21:54:40|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1652824570000|2022-05-17 21:56:10|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1652824580000|2022-05-17 21:56:20|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1652824590000|2022-05-17 21:56:30|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1652824620000|2022-05-17 21:57:00|55.06|52.26|55.08|52.28|55.08|52.28|55.06|52.26|0
1652824650000|2022-05-17 21:57:30|55.06|52.26|55.03|52.23|55.06|52.26|55.03|52.23|0
1652824680000|2022-05-17 21:58:00|55.06|52.26|55.07|52.27|55.07|52.27|55.06|52.26|0
1652824750000|2022-05-17 21:59:10|54.99|52.19|54.99|52.19|54.99|52.19|54.99|52.19|0
1652824760000|2022-05-17 21:59:20|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1652824800000|2022-05-17 22:00:00|55.26|52.46|55.31|52.51|55.53|52.73|55.26|52.46|0
1652824810000|2022-05-17 22:00:10|55.34|52.54|55.15|52.35|55.34|52.54|55.15|52.35|0
1652824820000|2022-05-17 22:00:20|55.28|52.48|55.45|52.65|55.45|52.65|55.28|52.48|0
1652824830000|2022-05-17 22:00:30|55.36|52.56|55.26|52.46|55.36|52.56|55.26|52.46|0
1652824840000|2022-05-17 22:00:40|55.23|52.43|55.2|52.4|55.23|52.43|55.18|52.38|0
1652824850000|2022-05-17 22:00:50|55.18|52.38|55.2|52.4|55.26|52.46|55.18|52.38|0
1652824860000|2022-05-17 22:01:00|55.23|52.43|55.12|52.32|55.23|52.43|55.12|52.32|0
1652824870000|2022-05-17 22:01:10|55.17|52.37|55.17|52.37|55.17|52.37|55.17|52.37|0
1652824880000|2022-05-17 22:01:20|55.12|52.32|55.17|52.37|55.17|52.37|55.12|52.32|0
1652824890000|2022-05-17 22:01:30|55.15|52.35|55.12|52.32|55.15|52.35|55.12|52.32|0
1652824900000|2022-05-17 22:01:40|55.09|52.29|55.09|52.29|55.09|52.29|55.07|52.27|0
1652824910000|2022-05-17 22:01:50|55.04|52.24|54.96|52.16|55.04|52.24|54.96|52.16|0
1652824920000|2022-05-17 22:02:00|54.98|52.18|54.98|52.18|54.98|52.18|54.98|52.18|0
1652824930000|2022-05-17 22:02:10|55.04|52.24|55.17|52.37|55.17|52.37|55.04|52.24|0
1652824940000|2022-05-17 22:02:20|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1652824950000|2022-05-17 22:02:30|55.07|52.27|55.23|52.43|55.23|52.43|55.07|52.27|0
1652824960000|2022-05-17 22:02:40|55.34|52.54|55.5|52.7|55.5|52.7|55.34|52.54|0
1652824970000|2022-05-17 22:02:50|55.55|52.75|55.53|52.73|55.55|52.75|55.53|52.73|0
1652824980000|2022-05-17 22:03:00|55.5|52.7|55.42|52.62|55.53|52.73|55.42|52.62|0
1652824990000|2022-05-17 22:03:10|55.47|52.67|55.53|52.73|55.55|52.75|55.47|52.67|0
1652825000000|2022-05-17 22:03:20|55.5|52.7|55.44|52.64|55.5|52.7|55.44|52.64|0
1652825020000|2022-05-17 22:03:40|55.36|52.56|55.34|52.54|55.36|52.56|55.34|52.54|0
1652825030000|2022-05-17 22:03:50|55.31|52.51|55.28|52.48|55.36|52.56|55.28|52.48|0
1652825040000|2022-05-17 22:04:00|55.34|52.54|55.34|52.54|55.39|52.59|55.34|52.54|0
1652825050000|2022-05-17 22:04:10|55.36|52.56|55.39|52.59|55.39|52.59|55.34|52.54|0
1652825070000|2022-05-17 22:04:30|55.5|52.7|55.52|52.72|55.52|52.72|55.5|52.7|0
1652825080000|2022-05-17 22:04:40|55.44|52.64|55.42|52.62|55.44|52.64|55.42|52.62|0
1652825090000|2022-05-17 22:04:50|55.39|52.59|55.47|52.67|55.47|52.67|55.39|52.59|0
1652825100000|2022-05-17 22:05:00|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1652825110000|2022-05-17 22:05:10|55.47|52.67|55.55|52.75|55.55|52.75|55.47|52.67|0
1652825120000|2022-05-17 22:05:20|55.61|52.81|55.61|52.81|55.61|52.81|55.61|52.81|0
1652825130000|2022-05-17 22:05:30|55.66|52.86|55.72|52.92|55.72|52.92|55.66|52.86|0
1652825140000|2022-05-17 22:05:40|55.74|52.94|55.66|52.86|55.77|52.97|55.66|52.86|0
1652825150000|2022-05-17 22:05:50|55.63|52.83|55.77|52.97|55.77|52.97|55.63|52.83|0
1652825160000|2022-05-17 22:06:00|55.82|53.02|55.77|52.97|55.82|53.02|55.77|52.97|0
1652825170000|2022-05-17 22:06:10|55.8|53|55.82|53.02|55.82|53.02|55.8|53|0
1652825180000|2022-05-17 22:06:20|55.8|53|55.77|52.97|55.8|53|55.77|52.97|0
1652825190000|2022-05-17 22:06:30|55.82|53.02|55.77|52.97|55.82|53.02|55.77|52.97|0
1652825200000|2022-05-17 22:06:40|55.82|53.02|55.88|53.08|55.88|53.08|55.82|53.02|0
1652825210000|2022-05-17 22:06:50|55.82|53.02|55.77|52.97|55.82|53.02|55.77|52.97|0
1652825220000|2022-05-17 22:07:00|55.72|52.92|55.66|52.86|55.74|52.94|55.66|52.86|0
1652825240000|2022-05-17 22:07:20|55.69|52.89|55.63|52.83|55.69|52.89|55.63|52.83|0
1652825250000|2022-05-17 22:07:30|55.66|52.86|55.71|52.91|55.71|52.91|55.66|52.86|0
1652825260000|2022-05-17 22:07:40|55.69|52.89|55.69|52.89|55.69|52.89|55.69|52.89|0
1652825280000|2022-05-17 22:08:00|55.66|52.86|55.66|52.86|55.66|52.86|55.66|52.86|0
1652825310000|2022-05-17 22:08:30|55.61|52.81|55.66|52.86|55.66|52.86|55.61|52.81|0
1652825320000|2022-05-17 22:08:40|55.71|52.91|55.63|52.83|55.71|52.91|55.63|52.83|0
1652825330000|2022-05-17 22:08:50|55.61|52.81|55.61|52.81|55.61|52.81|55.61|52.81|0
1652825340000|2022-05-17 22:09:00|55.66|52.86|55.66|52.86|55.66|52.86|55.66|52.86|0
1652825350000|2022-05-17 22:09:10|55.77|52.97|55.79|52.99|55.82|53.02|55.77|52.97|0
1652825360000|2022-05-17 22:09:20|55.77|52.97|55.77|52.97|55.77|52.97|55.77|52.97|0
1652825370000|2022-05-17 22:09:30|55.79|52.99|55.82|53.02|55.82|53.02|55.79|52.99|0
1652825380000|2022-05-17 22:09:40|55.66|52.86|55.66|52.86|55.69|52.89|55.66|52.86|0
1652825390000|2022-05-17 22:09:50|55.61|52.81|55.66|52.86|55.66|52.86|55.61|52.81|0
1652825400000|2022-05-17 22:10:00|55.71|52.91|55.77|52.97|55.77|52.97|55.71|52.91|0
1652825420000|2022-05-17 22:10:20|55.66|52.86|55.74|52.94|55.74|52.94|55.66|52.86|0
1652825430000|2022-05-17 22:10:30|55.77|52.97|55.74|52.94|55.77|52.97|55.74|52.94|0
1652825440000|2022-05-17 22:10:40|55.77|52.97|55.71|52.91|55.77|52.97|55.71|52.91|0
1652825450000|2022-05-17 22:10:50|55.77|52.97|55.77|52.97|55.77|52.97|55.77|52.97|0
1652825460000|2022-05-17 22:11:00|55.82|53.02|55.82|53.02|55.82|53.02|55.77|52.97|0
1652825470000|2022-05-17 22:11:10|55.77|52.97|55.77|52.97|55.77|52.97|55.77|52.97|0
1652825520000|2022-05-17 22:12:00|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1652825530000|2022-05-17 22:12:10|55.68|52.88|55.66|52.86|55.71|52.91|55.66|52.86|0
1652825550000|2022-05-17 22:12:30|55.68|52.88|55.68|52.88|55.68|52.88|55.68|52.88|0
1652825560000|2022-05-17 22:12:40|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1652825570000|2022-05-17 22:12:50|55.68|52.88|55.66|52.86|55.68|52.88|55.66|52.86|0
1652825580000|2022-05-17 22:13:00|55.71|52.91|55.77|52.97|55.77|52.97|55.71|52.91|0
1652825590000|2022-05-17 22:13:10|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1652825610000|2022-05-17 22:13:30|55.68|52.88|55.68|52.88|55.68|52.88|55.66|52.86|0
1652825620000|2022-05-17 22:13:40|55.71|52.91|55.66|52.86|55.71|52.91|55.66|52.86|0
1652825630000|2022-05-17 22:13:50|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1652825640000|2022-05-17 22:14:00|55.74|52.94|55.77|52.97|55.77|52.97|55.74|52.94|0
1652825650000|2022-05-17 22:14:10|55.71|52.91|55.66|52.86|55.71|52.91|55.66|52.86|0
1652825680000|2022-05-17 22:14:40|55.6|52.8|55.66|52.86|55.66|52.86|55.6|52.8|0
1652825690000|2022-05-17 22:14:50|55.6|52.8|55.55|52.75|55.6|52.8|55.49|52.69|0
1652825700000|2022-05-17 22:15:00|55.6|52.8|55.55|52.75|55.6|52.8|55.55|52.75|0
1652825710000|2022-05-17 22:15:10|55.57|52.77|55.57|52.77|55.57|52.77|55.57|52.77|0
1652825720000|2022-05-17 22:15:20|55.55|52.75|55.49|52.69|55.55|52.75|55.49|52.69|0
1652825730000|2022-05-17 22:15:30|55.55|52.75|55.52|52.72|55.55|52.75|55.52|52.72|0
1652825740000|2022-05-17 22:15:40|55.49|52.69|55.49|52.69|55.49|52.69|55.44|52.64|0
1652825760000|2022-05-17 22:16:00|55.55|52.75|55.6|52.8|55.6|52.8|55.55|52.75|0
1652825770000|2022-05-17 22:16:10|55.55|52.75|55.52|52.72|55.55|52.75|55.52|52.72|0
1652825780000|2022-05-17 22:16:20|55.49|52.69|55.55|52.75|55.55|52.75|55.49|52.69|0
1652825810000|2022-05-17 22:16:50|55.66|52.86|55.66|52.86|55.71|52.91|55.66|52.86|0
1652825840000|2022-05-17 22:17:20|55.71|52.91|55.77|52.97|55.77|52.97|55.71|52.91|0
1652825850000|2022-05-17 22:17:30|55.74|52.94|55.77|52.97|55.77|52.97|55.74|52.94|0
1652825860000|2022-05-17 22:17:40|55.82|53.02|55.82|53.02|55.82|53.02|55.82|53.02|0
1652825870000|2022-05-17 22:17:50|55.87|53.07|55.9|53.1|55.9|53.1|55.87|53.07|0
1652825880000|2022-05-17 22:18:00|55.82|53.02|55.82|53.02|55.82|53.02|55.82|53.02|0
1652825900000|2022-05-17 22:18:20|55.87|53.07|55.87|53.07|55.87|53.07|55.87|53.07|0
1652825920000|2022-05-17 22:18:40|55.82|53.02|55.76|52.96|55.82|53.02|55.76|52.96|0
1652825930000|2022-05-17 22:18:50|55.87|53.07|55.87|53.07|55.87|53.07|55.87|53.07|0
1652825940000|2022-05-17 22:19:00|55.9|53.1|55.82|53.02|55.9|53.1|55.82|53.02|0
1652825980000|2022-05-17 22:19:40|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1652825990000|2022-05-17 22:19:50|55.71|52.91|55.74|52.94|55.76|52.96|55.71|52.91|0
1652826000000|2022-05-17 22:20:00|55.68|52.88|55.6|52.8|55.68|52.88|55.6|52.8|0
1652826010000|2022-05-17 22:20:10|55.55|52.75|55.55|52.75|55.55|52.75|55.55|52.75|0
1652826020000|2022-05-17 22:20:20|55.6|52.8|55.6|52.8|55.6|52.8|55.6|52.8|0
1652826040000|2022-05-17 22:20:40|55.55|52.75|55.49|52.69|55.55|52.75|55.49|52.69|0
1652826050000|2022-05-17 22:20:50|55.52|52.72|55.49|52.69|55.52|52.72|55.49|52.69|0
1652826060000|2022-05-17 22:21:00|55.52|52.72|55.55|52.75|55.55|52.75|55.52|52.72|0
1652826070000|2022-05-17 22:21:10|55.6|52.8|55.6|52.8|55.6|52.8|55.6|52.8|0
1652826080000|2022-05-17 22:21:20|55.55|52.75|55.55|52.75|55.55|52.75|55.55|52.75|0
1652826090000|2022-05-17 22:21:30|55.52|52.72|55.44|52.64|55.55|52.75|55.44|52.64|0
1652826100000|2022-05-17 22:21:40|55.46|52.66|55.44|52.64|55.46|52.66|55.44|52.64|0
1652826110000|2022-05-17 22:21:50|55.46|52.66|55.49|52.69|55.49|52.69|55.46|52.66|0
1652826120000|2022-05-17 22:22:00|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1652826130000|2022-05-17 22:22:10|55.49|52.69|55.65|52.85|55.65|52.85|55.49|52.69|0
1652826140000|2022-05-17 22:22:20|55.63|52.83|55.63|52.83|55.63|52.83|55.63|52.83|0
1652826150000|2022-05-17 22:22:30|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1652826160000|2022-05-17 22:22:40|55.63|52.83|55.65|52.85|55.65|52.85|55.63|52.83|0
1652826230000|2022-05-17 22:23:50|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1652826250000|2022-05-17 22:24:10|55.65|52.85|55.6|52.8|55.65|52.85|55.6|52.8|0
1652826260000|2022-05-17 22:24:20|55.55|52.75|55.55|52.75|55.55|52.75|55.55|52.75|0
1652826270000|2022-05-17 22:24:30|55.49|52.69|55.49|52.69|55.49|52.69|55.49|52.69|0
1652826290000|2022-05-17 22:24:50|55.54|52.74|55.54|52.74|55.54|52.74|55.54|52.74|0
1652826300000|2022-05-17 22:25:00|55.57|52.77|55.6|52.8|55.6|52.8|55.57|52.77|0
1652826310000|2022-05-17 22:25:10|55.54|52.74|55.49|52.69|55.54|52.74|55.49|52.69|0
1652826360000|2022-05-17 22:26:00|55.54|52.74|55.49|52.69|55.54|52.74|55.49|52.69|0
1652826370000|2022-05-17 22:26:10|55.54|52.74|55.54|52.74|55.54|52.74|55.54|52.74|0
1652826390000|2022-05-17 22:26:30|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1652826430000|2022-05-17 22:27:10|55.62|52.82|55.62|52.82|55.62|52.82|55.62|52.82|0
1652826440000|2022-05-17 22:27:20|55.6|52.8|55.6|52.8|55.6|52.8|55.6|52.8|0
1652826450000|2022-05-17 22:27:30|55.57|52.77|55.54|52.74|55.57|52.77|55.54|52.74|0
1652826500000|2022-05-17 22:28:20|55.52|52.72|55.54|52.74|55.54|52.74|55.52|52.72|0
1652826520000|2022-05-17 22:28:40|55.6|52.8|55.54|52.74|55.6|52.8|55.54|52.74|0
1652826530000|2022-05-17 22:28:50|55.6|52.8|55.71|52.91|55.71|52.91|55.6|52.8|0
1652826540000|2022-05-17 22:29:00|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1652826560000|2022-05-17 22:29:20|55.62|52.82|55.65|52.85|55.65|52.85|55.62|52.82|0
1652826570000|2022-05-17 22:29:30|55.62|52.82|55.6|52.8|55.62|52.82|55.6|52.8|0
1652826580000|2022-05-17 22:29:40|55.62|52.82|55.62|52.82|55.62|52.82|55.62|52.82|0
1652826600000|2022-05-17 22:30:00|55.6|52.8|55.62|52.82|55.65|52.85|55.6|52.8|0
1652826610000|2022-05-17 22:30:10|55.6|52.8|55.65|52.85|55.65|52.85|55.6|52.8|0
1652826620000|2022-05-17 22:30:20|55.6|52.8|55.6|52.8|55.6|52.8|55.6|52.8|0
1652826640000|2022-05-17 22:30:40|55.54|52.74|55.54|52.74|55.54|52.74|55.54|52.74|0
1652826650000|2022-05-17 22:30:50|55.6|52.8|55.6|52.8|55.6|52.8|55.6|52.8|0
1652826670000|2022-05-17 22:31:10|55.65|52.85|55.6|52.8|55.65|52.85|55.6|52.8|0
1652826680000|2022-05-17 22:31:20|55.62|52.82|55.65|52.85|55.65|52.85|55.62|52.82|0
1652826690000|2022-05-17 22:31:30|55.6|52.8|55.6|52.8|55.6|52.8|55.6|52.8|0
1652826700000|2022-05-17 22:31:40|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1652826710000|2022-05-17 22:31:50|55.71|52.91|55.68|52.88|55.71|52.91|55.68|52.88|0
1652826720000|2022-05-17 22:32:00|55.71|52.91|55.76|52.96|55.76|52.96|55.71|52.91|0
1652826730000|2022-05-17 22:32:10|55.79|52.99|55.79|52.99|55.79|52.99|55.79|52.99|0
1652826740000|2022-05-17 22:32:20|55.76|52.96|55.73|52.93|55.76|52.96|55.73|52.93|0
1652826750000|2022-05-17 22:32:30|55.71|52.91|55.76|52.96|55.76|52.96|55.71|52.91|0
1652826760000|2022-05-17 22:32:40|55.81|53.01|55.81|53.01|55.81|53.01|55.81|53.01|0
1652826780000|2022-05-17 22:33:00|55.79|52.99|55.79|52.99|55.79|52.99|55.79|52.99|0
1652826790000|2022-05-17 22:33:10|55.81|53.01|55.79|52.99|55.81|53.01|55.79|52.99|0
1652826800000|2022-05-17 22:33:20|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1652826830000|2022-05-17 22:33:50|55.7|52.9|55.65|52.85|55.7|52.9|55.65|52.85|0
1652826840000|2022-05-17 22:34:00|55.7|52.9|55.7|52.9|55.7|52.9|55.7|52.9|0
1652826850000|2022-05-17 22:34:10|55.73|52.93|55.76|52.96|55.76|52.96|55.73|52.93|0
1652826900000|2022-05-17 22:35:00|55.7|52.9|55.7|52.9|55.73|52.93|55.7|52.9|0
1652826910000|2022-05-17 22:35:10|55.68|52.88|55.68|52.88|55.68|52.88|55.68|52.88|0
1652826920000|2022-05-17 22:35:20|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1652826960000|2022-05-17 22:36:00|55.7|52.9|55.68|52.88|55.7|52.9|55.68|52.88|0
1652826980000|2022-05-17 22:36:20|55.65|52.85|55.7|52.9|55.7|52.9|55.65|52.85|0
1652826990000|2022-05-17 22:36:30|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1652827010000|2022-05-17 22:36:50|55.68|52.88|55.68|52.88|55.68|52.88|55.68|52.88|0
1652827020000|2022-05-17 22:37:00|55.7|52.9|55.7|52.9|55.7|52.9|55.7|52.9|0
1652827030000|2022-05-17 22:37:10|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1652827040000|2022-05-17 22:37:20|55.68|52.88|55.7|52.9|55.7|52.9|55.68|52.88|0
1652827070000|2022-05-17 22:37:50|55.65|52.85|55.65|52.85|55.65|52.85|55.59|52.79|0
1652827080000|2022-05-17 22:38:00|55.7|52.9|55.7|52.9|55.7|52.9|55.7|52.9|0
1652827090000|2022-05-17 22:38:10|55.73|52.93|55.73|52.93|55.73|52.93|55.7|52.9|0
1652827100000|2022-05-17 22:38:20|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1652827120000|2022-05-17 22:38:40|55.7|52.9|55.7|52.9|55.7|52.9|55.7|52.9|0
1652827140000|2022-05-17 22:39:00|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1652827150000|2022-05-17 22:39:10|55.62|52.82|55.59|52.79|55.62|52.82|55.59|52.79|0
1652827170000|2022-05-17 22:39:30|55.62|52.82|55.59|52.79|55.62|52.82|55.59|52.79|0
1652827180000|2022-05-17 22:39:40|55.62|52.82|55.65|52.85|55.65|52.85|55.59|52.79|0
1652827190000|2022-05-17 22:39:50|55.67|52.87|55.65|52.85|55.67|52.87|55.65|52.85|0
1652827200000|2022-05-17 22:40:00|55.59|52.79|55.59|52.79|55.59|52.79|55.59|52.79|0
1652827240000|2022-05-17 22:40:40|55.54|52.74|55.54|52.74|55.54|52.74|55.54|52.74|0
1652827250000|2022-05-17 22:40:50|55.48|52.68|55.46|52.66|55.48|52.68|55.46|52.66|0
1652827260000|2022-05-17 22:41:00|55.48|52.68|55.43|52.63|55.48|52.68|55.43|52.63|0
1652827270000|2022-05-17 22:41:10|55.48|52.68|55.48|52.68|55.48|52.68|55.48|52.68|0
1652827280000|2022-05-17 22:41:20|55.51|52.71|55.54|52.74|55.54|52.74|55.51|52.71|0
1652827290000|2022-05-17 22:41:30|55.48|52.68|55.43|52.63|55.48|52.68|55.43|52.63|0
1652827300000|2022-05-17 22:41:40|55.48|52.68|55.46|52.66|55.48|52.68|55.46|52.66|0
1652827310000|2022-05-17 22:41:50|55.48|52.68|55.48|52.68|55.48|52.68|55.48|52.68|0
1652827340000|2022-05-17 22:42:20|55.54|52.74|55.54|52.74|55.54|52.74|55.54|52.74|0
1652827350000|2022-05-17 22:42:30|55.51|52.71|55.48|52.68|55.51|52.71|55.46|52.66|0
1652827360000|2022-05-17 22:42:40|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1652827430000|2022-05-17 22:43:50|55.4|52.6|55.37|52.57|55.4|52.6|55.37|52.57|0
1652827440000|2022-05-17 22:44:00|55.4|52.6|55.37|52.57|55.4|52.6|55.37|52.57|0
1652827450000|2022-05-17 22:44:10|55.43|52.63|55.48|52.68|55.48|52.68|55.43|52.63|0
1652827460000|2022-05-17 22:44:20|55.54|52.74|55.59|52.79|55.59|52.79|55.54|52.74|0
1652827510000|2022-05-17 22:45:10|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1652827520000|2022-05-17 22:45:20|55.67|52.87|55.67|52.87|55.67|52.87|55.67|52.87|0
1652827530000|2022-05-17 22:45:30|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1652827540000|2022-05-17 22:45:40|55.67|52.87|55.7|52.9|55.7|52.9|55.67|52.87|0
1652827560000|2022-05-17 22:46:00|55.67|52.87|55.65|52.85|55.7|52.9|55.65|52.85|0
1652827570000|2022-05-17 22:46:10|55.7|52.9|55.7|52.9|55.7|52.9|55.7|52.9|0
1652827580000|2022-05-17 22:46:20|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1652827590000|2022-05-17 22:46:30|55.59|52.79|55.59|52.79|55.59|52.79|55.59|52.79|0
1652827600000|2022-05-17 22:46:40|55.75|52.95|55.65|52.85|55.75|52.95|55.65|52.85|0
1652827610000|2022-05-17 22:46:50|55.62|52.82|55.62|52.82|55.62|52.82|55.62|52.82|0
1652827630000|2022-05-17 22:47:10|55.59|52.79|55.65|52.85|55.65|52.85|55.59|52.79|0
1652827640000|2022-05-17 22:47:20|55.59|52.79|55.62|52.82|55.65|52.85|55.59|52.79|0
1652827650000|2022-05-17 22:47:30|55.59|52.79|55.62|52.82|55.62|52.82|55.59|52.79|0
1652827660000|2022-05-17 22:47:40|55.64|52.84|55.64|52.84|55.64|52.84|55.64|52.84|0
1652827670000|2022-05-17 22:47:50|55.62|52.82|55.59|52.79|55.62|52.82|55.59|52.79|0
1652827680000|2022-05-17 22:48:00|55.64|52.84|55.59|52.79|55.64|52.84|55.59|52.79|0
1652827710000|2022-05-17 22:48:30|55.54|52.74|55.54|52.74|55.54|52.74|55.54|52.74|0
1652827750000|2022-05-17 22:49:10|55.59|52.79|55.59|52.79|55.59|52.79|55.59|52.79|0
1652827770000|2022-05-17 22:49:30|55.62|52.82|55.62|52.82|55.62|52.82|55.62|52.82|0
1652827780000|2022-05-17 22:49:40|55.64|52.84|55.48|52.68|55.64|52.84|55.48|52.68|0
1652827800000|2022-05-17 22:50:00|55.37|52.57|55.34|52.54|55.37|52.57|55.34|52.54|0
1652827810000|2022-05-17 22:50:10|55.32|52.52|55.32|52.52|55.32|52.52|55.32|52.52|0
1652827830000|2022-05-17 22:50:30|55.34|52.54|55.37|52.57|55.37|52.57|55.34|52.54|0
1652827840000|2022-05-17 22:50:40|55.32|52.52|55.32|52.52|55.32|52.52|55.32|52.52|0
1652827850000|2022-05-17 22:50:50|55.37|52.57|55.32|52.52|55.37|52.57|55.32|52.52|0
1652827870000|2022-05-17 22:51:10|55.26|52.46|55.29|52.49|55.29|52.49|55.26|52.46|0
1652827880000|2022-05-17 22:51:20|55.32|52.52|55.32|52.52|55.32|52.52|55.32|52.52|0
1652827900000|2022-05-17 22:51:40|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1652827910000|2022-05-17 22:51:50|55.4|52.6|55.37|52.57|55.43|52.63|55.37|52.57|0
1652827920000|2022-05-17 22:52:00|55.4|52.6|55.32|52.52|55.4|52.6|55.32|52.52|0
1652827930000|2022-05-17 22:52:10|55.34|52.54|55.34|52.54|55.34|52.54|55.34|52.54|0
1652827940000|2022-05-17 22:52:20|55.37|52.57|55.32|52.52|55.37|52.57|55.32|52.52|0
1652827960000|2022-05-17 22:52:40|55.37|52.57|55.4|52.6|55.4|52.6|55.37|52.57|0
1652827970000|2022-05-17 22:52:50|55.37|52.57|55.43|52.63|55.43|52.63|55.37|52.57|0
1652827980000|2022-05-17 22:53:00|55.48|52.68|55.48|52.68|55.48|52.68|55.48|52.68|0
1652827990000|2022-05-17 22:53:10|55.45|52.65|55.43|52.63|55.45|52.65|55.43|52.63|0
1652828030000|2022-05-17 22:53:50|55.48|52.68|55.43|52.63|55.48|52.68|55.43|52.63|0
1652828040000|2022-05-17 22:54:00|55.32|52.52|55.32|52.52|55.32|52.52|55.32|52.52|0
1652828050000|2022-05-17 22:54:10|55.37|52.57|55.4|52.6|55.43|52.63|55.37|52.57|0
1652828060000|2022-05-17 22:54:20|55.43|52.63|55.37|52.57|55.43|52.63|55.37|52.57|0
1652828070000|2022-05-17 22:54:30|55.15|52.35|55.21|52.41|55.21|52.41|55.15|52.35|0
1652828090000|2022-05-17 22:54:50|55.15|52.35|55.21|52.41|55.21|52.41|55.15|52.35|0
1652828100000|2022-05-17 22:55:00|55.15|52.35|55.1|52.3|55.15|52.35|55.1|52.3|0
1652828110000|2022-05-17 22:55:10|55.07|52.27|55.13|52.33|55.13|52.33|55.05|52.25|0
1652828120000|2022-05-17 22:55:20|55.1|52.3|55.1|52.3|55.1|52.3|55.1|52.3|0
1652828130000|2022-05-17 22:55:30|55.07|52.27|55.1|52.3|55.1|52.3|55.07|52.27|0
1652828140000|2022-05-17 22:55:40|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1652828150000|2022-05-17 22:55:50|55.1|52.3|55.15|52.35|55.15|52.35|55.1|52.3|0
1652828160000|2022-05-17 22:56:00|55.13|52.33|54.99|52.19|55.13|52.33|54.99|52.19|0
1652828170000|2022-05-17 22:56:10|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1652828180000|2022-05-17 22:56:20|54.96|52.16|55.02|52.22|55.02|52.22|54.96|52.16|0
1652828190000|2022-05-17 22:56:30|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1652828200000|2022-05-17 22:56:40|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1652828210000|2022-05-17 22:56:50|54.99|52.19|54.96|52.16|54.99|52.19|54.96|52.16|0
1652828220000|2022-05-17 22:57:00|54.94|52.14|54.94|52.14|54.94|52.14|54.88|52.08|0
1652828230000|2022-05-17 22:57:10|54.96|52.16|54.99|52.19|54.99|52.19|54.96|52.16|0
1652828240000|2022-05-17 22:57:20|54.96|52.16|54.99|52.19|54.99|52.19|54.96|52.16|0
1652828250000|2022-05-17 22:57:30|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652828260000|2022-05-17 22:57:40|54.88|52.08|54.91|52.11|54.91|52.11|54.88|52.08|0
1652828270000|2022-05-17 22:57:50|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1652828280000|2022-05-17 22:58:00|54.91|52.11|54.94|52.14|54.94|52.14|54.91|52.11|0
1652828300000|2022-05-17 22:58:20|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1652828310000|2022-05-17 22:58:30|54.99|52.19|54.94|52.14|54.99|52.19|54.94|52.14|0
1652828320000|2022-05-17 22:58:40|54.88|52.08|54.91|52.11|54.91|52.11|54.88|52.08|0
1652828330000|2022-05-17 22:58:50|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652828340000|2022-05-17 22:59:00|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1652828400000|2022-05-17 23:00:00|54.96|52.16|54.94|52.14|54.96|52.16|54.94|52.14|0
1652828410000|2022-05-17 23:00:10|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1652828420000|2022-05-17 23:00:20|54.94|52.14|54.94|52.14|54.94|52.14|54.94|52.14|0
1652828440000|2022-05-17 23:00:40|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1652828450000|2022-05-17 23:00:50|54.77|51.97|54.77|51.97|54.77|51.97|54.77|51.97|0
1652828460000|2022-05-17 23:01:00|54.72|51.92|54.77|51.97|54.77|51.97|54.72|51.92|0
1652828470000|2022-05-17 23:01:10|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1652828480000|2022-05-17 23:01:20|54.77|51.97|54.72|51.92|54.77|51.97|54.72|51.92|0
1652828490000|2022-05-17 23:01:30|54.67|51.87|54.72|51.92|54.72|51.92|54.67|51.87|0
1652828500000|2022-05-17 23:01:40|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1652828530000|2022-05-17 23:02:10|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1652828540000|2022-05-17 23:02:20|54.67|51.87|54.67|51.87|54.67|51.87|54.67|51.87|0
1652828550000|2022-05-17 23:02:30|54.72|51.92|54.72|51.92|54.72|51.92|54.72|51.92|0
1652828560000|2022-05-17 23:02:40|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1652828570000|2022-05-17 23:02:50|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1652828580000|2022-05-17 23:03:00|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1652828590000|2022-05-17 23:03:10|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1652828600000|2022-05-17 23:03:20|54.83|52.03|54.85|52.05|54.85|52.05|54.83|52.03|0
1652828610000|2022-05-17 23:03:30|54.83|52.03|54.77|51.97|54.83|52.03|54.77|51.97|0
1652828630000|2022-05-17 23:03:50|54.75|51.95|54.75|51.95|54.75|51.95|54.75|51.95|0
1652828640000|2022-05-17 23:04:00|54.72|51.92|54.72|51.92|54.72|51.92|54.69|51.89|0
1652828650000|2022-05-17 23:04:10|54.75|51.95|54.83|52.03|54.83|52.03|54.75|51.95|0
1652828660000|2022-05-17 23:04:20|54.85|52.05|54.88|52.08|54.88|52.08|54.85|52.05|0
1652828700000|2022-05-17 23:05:00|54.85|52.05|54.88|52.08|54.88|52.08|54.85|52.05|0
1652828740000|2022-05-17 23:05:40|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1652828750000|2022-05-17 23:05:50|54.96|52.16|54.93|52.13|54.96|52.16|54.93|52.13|0
1652828760000|2022-05-17 23:06:00|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1652828770000|2022-05-17 23:06:10|54.83|52.03|54.77|51.97|54.83|52.03|54.77|51.97|0
1652828790000|2022-05-17 23:06:30|54.72|51.92|54.72|51.92|54.72|51.92|54.72|51.92|0
1652828800000|2022-05-17 23:06:40|54.77|51.97|54.77|51.97|54.77|51.97|54.77|51.97|0
1652828820000|2022-05-17 23:07:00|54.74|51.94|54.77|51.97|54.77|51.97|54.72|51.92|0
1652828840000|2022-05-17 23:07:20|54.8|52|54.77|51.97|54.8|52|54.77|51.97|0
1652828850000|2022-05-17 23:07:30|54.8|52|54.77|51.97|54.8|52|54.77|51.97|0
1652828870000|2022-05-17 23:07:50|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1652828910000|2022-05-17 23:08:30|54.56|51.76|54.56|51.76|54.61|51.81|54.56|51.76|0
1652828920000|2022-05-17 23:08:40|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1652829000000|2022-05-17 23:10:00|54.64|51.84|54.64|51.84|54.64|51.84|54.64|51.84|0
1652829010000|2022-05-17 23:10:10|54.66|51.86|54.72|51.92|54.72|51.92|54.66|51.86|0
1652829020000|2022-05-17 23:10:20|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1652829050000|2022-05-17 23:10:50|54.72|51.92|54.66|51.86|54.72|51.92|54.66|51.86|0
1652829060000|2022-05-17 23:11:00|54.69|51.89|54.82|52.02|54.82|52.02|54.69|51.89|0
1652829070000|2022-05-17 23:11:10|54.88|52.08|54.88|52.08|54.88|52.08|54.88|52.08|0
1652829080000|2022-05-17 23:11:20|54.85|52.05|54.93|52.13|54.93|52.13|54.85|52.05|0
1652829090000|2022-05-17 23:11:30|54.96|52.16|54.99|52.19|54.99|52.19|54.96|52.16|0
1652829100000|2022-05-17 23:11:40|54.93|52.13|54.77|51.97|54.93|52.13|54.77|51.97|0
1652829110000|2022-05-17 23:11:50|54.82|52.02|54.77|51.97|54.82|52.02|54.77|51.97|0
1652829120000|2022-05-17 23:12:00|54.72|51.92|54.72|51.92|54.72|51.92|54.72|51.92|0
1652829140000|2022-05-17 23:12:20|54.77|51.97|54.77|51.97|54.77|51.97|54.77|51.97|0
1652829150000|2022-05-17 23:12:30|54.74|51.94|54.72|51.92|54.74|51.94|54.72|51.92|0
1652829160000|2022-05-17 23:12:40|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1652829170000|2022-05-17 23:12:50|54.77|51.97|54.77|51.97|54.77|51.97|54.77|51.97|0
1652829190000|2022-05-17 23:13:10|54.72|51.92|54.66|51.86|54.72|51.92|54.66|51.86|0
1652829200000|2022-05-17 23:13:20|54.63|51.83|54.61|51.81|54.63|51.83|54.61|51.81|0
1652829210000|2022-05-17 23:13:30|54.56|51.76|54.61|51.81|54.61|51.81|54.56|51.76|0
1652829230000|2022-05-17 23:13:50|54.63|51.83|54.66|51.86|54.66|51.86|54.63|51.83|0
1652829240000|2022-05-17 23:14:00|54.63|51.83|54.66|51.86|54.66|51.86|54.63|51.83|0
1652829250000|2022-05-17 23:14:10|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1652829260000|2022-05-17 23:14:20|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1652829270000|2022-05-17 23:14:30|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1652829280000|2022-05-17 23:14:40|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1652829290000|2022-05-17 23:14:50|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1652829300000|2022-05-17 23:15:00|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1652829330000|2022-05-17 23:15:30|54.69|51.89|54.72|51.92|54.72|51.92|54.69|51.89|0
1652829340000|2022-05-17 23:15:40|54.77|51.97|54.74|51.94|54.77|51.97|54.74|51.94|0
1652829350000|2022-05-17 23:15:50|54.77|51.97|54.69|51.89|54.77|51.97|54.69|51.89|0
1652829360000|2022-05-17 23:16:00|54.72|51.92|54.72|51.92|54.72|51.92|54.72|51.92|0
1652829380000|2022-05-17 23:16:20|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1652829420000|2022-05-17 23:17:00|54.69|51.89|54.71|51.91|54.71|51.91|54.69|51.89|0
1652829430000|2022-05-17 23:17:10|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1652829440000|2022-05-17 23:17:20|54.63|51.83|54.66|51.86|54.66|51.86|54.63|51.83|0
1652829450000|2022-05-17 23:17:30|54.63|51.83|54.66|51.86|54.66|51.86|54.63|51.83|0
1652829460000|2022-05-17 23:17:40|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1652829480000|2022-05-17 23:18:00|54.63|51.83|54.66|51.86|54.66|51.86|54.63|51.83|0
1652829510000|2022-05-17 23:18:30|54.71|51.91|54.74|51.94|54.74|51.94|54.71|51.91|0
1652829530000|2022-05-17 23:18:50|54.71|51.91|54.71|51.91|54.71|51.91|54.71|51.91|0
1652829570000|2022-05-17 23:19:30|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1652829590000|2022-05-17 23:19:50|54.71|51.91|54.71|51.91|54.71|51.91|54.71|51.91|0
1652829610000|2022-05-17 23:20:10|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1652829630000|2022-05-17 23:20:30|54.77|51.97|54.77|51.97|54.77|51.97|54.77|51.97|0
1652829670000|2022-05-17 23:21:10|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1652829680000|2022-05-17 23:21:20|54.82|52.02|54.79|51.99|54.82|52.02|54.79|51.99|0
1652829690000|2022-05-17 23:21:30|54.77|51.97|54.77|51.97|54.77|51.97|54.77|51.97|0
1652829700000|2022-05-17 23:21:40|54.71|51.91|54.71|51.91|54.71|51.91|54.71|51.91|0
1652829710000|2022-05-17 23:21:50|54.74|51.94|54.77|51.97|54.77|51.97|54.74|51.94|0
1652829730000|2022-05-17 23:22:10|54.82|52.02|54.82|52.02|54.82|52.02|54.82|52.02|0
1652829740000|2022-05-17 23:22:20|54.93|52.13|54.87|52.07|54.93|52.13|54.87|52.07|0
1652829750000|2022-05-17 23:22:30|54.85|52.05|54.82|52.02|54.85|52.05|54.82|52.02|0
1652829780000|2022-05-17 23:23:00|54.85|52.05|54.85|52.05|54.85|52.05|54.85|52.05|0
1652829790000|2022-05-17 23:23:10|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1652829800000|2022-05-17 23:23:20|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1652829810000|2022-05-17 23:23:30|54.85|52.05|54.82|52.02|54.85|52.05|54.82|52.02|0
1652829820000|2022-05-17 23:23:40|54.79|51.99|54.71|51.91|54.79|51.99|54.71|51.91|0
1652829840000|2022-05-17 23:24:00|54.77|51.97|54.74|51.94|54.77|51.97|54.71|51.91|0
1652829850000|2022-05-17 23:24:10|54.77|51.97|54.77|51.97|54.77|51.97|54.77|51.97|0
1652829930000|2022-05-17 23:25:30|54.74|51.94|54.71|51.91|54.74|51.94|54.71|51.91|0
1652829940000|2022-05-17 23:25:40|54.66|51.86|54.68|51.88|54.68|51.88|54.66|51.86|0
1652829950000|2022-05-17 23:25:50|54.71|51.91|54.71|51.91|54.71|51.91|54.71|51.91|0
1652829960000|2022-05-17 23:26:00|54.68|51.88|54.71|51.91|54.71|51.91|54.68|51.88|0
1652829980000|2022-05-17 23:26:20|54.68|51.88|54.71|51.91|54.71|51.91|54.68|51.88|0
1652829990000|2022-05-17 23:26:30|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1652830000000|2022-05-17 23:26:40|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1652830020000|2022-05-17 23:27:00|54.71|51.91|54.71|51.91|54.71|51.91|54.71|51.91|0
1652830030000|2022-05-17 23:27:10|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1652830040000|2022-05-17 23:27:20|54.63|51.83|54.6|51.8|54.63|51.83|54.6|51.8|0
1652830070000|2022-05-17 23:27:50|54.55|51.75|54.55|51.75|54.55|51.75|54.55|51.75|0
1652830080000|2022-05-17 23:28:00|54.58|51.78|54.5|51.7|54.58|51.78|54.5|51.7|0
1652830090000|2022-05-17 23:28:10|54.55|51.75|54.6|51.8|54.63|51.83|54.55|51.75|0
1652830110000|2022-05-17 23:28:30|54.63|51.83|54.66|51.86|54.66|51.86|54.63|51.83|0
1652830120000|2022-05-17 23:28:40|54.71|51.91|54.71|51.91|54.71|51.91|54.71|51.91|0
1652830140000|2022-05-17 23:29:00|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1652830150000|2022-05-17 23:29:10|54.71|51.91|54.71|51.91|54.71|51.91|54.71|51.91|0
1652830160000|2022-05-17 23:29:20|54.68|51.88|54.66|51.86|54.68|51.88|54.66|51.86|0
1652830170000|2022-05-17 23:29:30|54.71|51.91|54.68|51.88|54.71|51.91|54.68|51.88|0
1652830180000|2022-05-17 23:29:40|54.71|51.91|54.71|51.91|54.71|51.91|54.71|51.91|0
1652830200000|2022-05-17 23:30:00|54.68|51.88|54.71|51.91|54.71|51.91|54.68|51.88|0
1652830220000|2022-05-17 23:30:20|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1652830230000|2022-05-17 23:30:30|54.82|52.02|54.82|52.02|54.82|52.02|54.82|52.02|0
1652830240000|2022-05-17 23:30:40|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1652830270000|2022-05-17 23:31:10|54.92|52.12|54.92|52.12|54.92|52.12|54.92|52.12|0
1652830290000|2022-05-17 23:31:30|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1652830310000|2022-05-17 23:31:50|54.92|52.12|54.98|52.18|54.98|52.18|54.92|52.12|0
1652830320000|2022-05-17 23:32:00|54.92|52.12|54.92|52.12|54.92|52.12|54.92|52.12|0
1652830350000|2022-05-17 23:32:30|54.98|52.18|54.98|52.18|54.98|52.18|54.98|52.18|0
1652830370000|2022-05-17 23:32:50|55.03|52.23|55.03|52.23|55.03|52.23|55.03|52.23|0
1652830380000|2022-05-17 23:33:00|54.98|52.18|54.92|52.12|54.98|52.18|54.92|52.12|0
1652830400000|2022-05-17 23:33:20|54.87|52.07|54.9|52.1|54.9|52.1|54.87|52.07|0
1652830410000|2022-05-17 23:33:30|54.92|52.12|54.92|52.12|54.92|52.12|54.92|52.12|0
1652830470000|2022-05-17 23:34:30|54.87|52.07|54.92|52.12|54.92|52.12|54.87|52.07|0
1652830480000|2022-05-17 23:34:40|54.95|52.15|54.87|52.07|54.95|52.15|54.87|52.07|0
1652830490000|2022-05-17 23:34:50|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1652830500000|2022-05-17 23:35:00|54.73|51.93|54.71|51.91|54.73|51.93|54.71|51.91|0
1652830510000|2022-05-17 23:35:10|54.68|51.88|54.71|51.91|54.71|51.91|54.68|51.88|0
1652830520000|2022-05-17 23:35:20|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1652830530000|2022-05-17 23:35:30|54.65|51.85|54.65|51.85|54.65|51.85|54.65|51.85|0
1652830540000|2022-05-17 23:35:40|54.55|51.75|54.55|51.75|54.55|51.75|54.55|51.75|0
1652830560000|2022-05-17 23:36:00|54.49|51.69|54.28|51.48|54.55|51.75|54.23|51.43|0
1652830570000|2022-05-17 23:36:10|54.17|51.37|54.17|51.37|54.17|51.37|54.12|51.32|0
1652830580000|2022-05-17 23:36:20|54.12|51.32|54.07|51.27|54.12|51.32|53.96|51.16|0
1652830590000|2022-05-17 23:36:30|54.12|51.32|54.12|51.32|54.12|51.32|54.12|51.32|0
1652830600000|2022-05-17 23:36:40|54.14|51.34|54.23|51.43|54.23|51.43|54.14|51.34|0
1652830620000|2022-05-17 23:37:00|54.25|51.45|54.28|51.48|54.28|51.48|54.25|51.45|0
1652830630000|2022-05-17 23:37:10|54.25|51.45|54.17|51.37|54.25|51.45|54.17|51.37|0
1652830640000|2022-05-17 23:37:20|54.12|51.32|54.09|51.29|54.12|51.32|54.09|51.29|0
1652830650000|2022-05-17 23:37:30|54.12|51.32|54.12|51.32|54.14|51.34|54.12|51.32|0
1652830660000|2022-05-17 23:37:40|54.17|51.37|54.07|51.27|54.17|51.37|54.07|51.27|0
1652830670000|2022-05-17 23:37:50|54.09|51.29|54.07|51.27|54.09|51.29|54.07|51.27|0
1652830680000|2022-05-17 23:38:00|54.01|51.21|53.96|51.16|54.01|51.21|53.91|51.11|0
1652830690000|2022-05-17 23:38:10|53.91|51.11|53.85|51.05|53.91|51.11|53.85|51.05|0
1652830700000|2022-05-17 23:38:20|53.8|51|53.85|51.05|53.85|51.05|53.8|51|0
1652830710000|2022-05-17 23:38:30|53.88|51.08|53.93|51.13|53.93|51.13|53.88|51.08|0
1652830720000|2022-05-17 23:38:40|53.96|51.16|53.91|51.11|54.01|51.21|53.91|51.11|0
1652830730000|2022-05-17 23:38:50|53.93|51.13|54.06|51.26|54.06|51.26|53.93|51.13|0
1652830740000|2022-05-17 23:39:00|54.01|51.21|54.01|51.21|54.01|51.21|53.96|51.16|0
1652830750000|2022-05-17 23:39:10|53.98|51.18|54.01|51.21|54.01|51.21|53.98|51.18|0
1652830760000|2022-05-17 23:39:20|53.96|51.16|53.8|51|53.96|51.16|53.8|51|0
1652830770000|2022-05-17 23:39:30|53.82|51.02|53.82|51.02|53.82|51.02|53.82|51.02|0
1652830780000|2022-05-17 23:39:40|53.8|51|53.85|51.05|53.85|51.05|53.8|51|0
1652830800000|2022-05-17 23:40:00|53.9|51.1|53.9|51.1|53.9|51.1|53.9|51.1|0
1652830810000|2022-05-17 23:40:10|53.93|51.13|53.85|51.05|53.96|51.16|53.85|51.05|0
1652830820000|2022-05-17 23:40:20|53.9|51.1|53.96|51.16|53.96|51.16|53.9|51.1|0
1652830840000|2022-05-17 23:40:40|54.01|51.21|54.04|51.24|54.06|51.26|54.01|51.21|0
1652830850000|2022-05-17 23:40:50|54.01|51.21|53.96|51.16|54.01|51.21|53.96|51.16|0
1652830860000|2022-05-17 23:41:00|53.9|51.1|53.96|51.16|53.96|51.16|53.9|51.1|0
1652830870000|2022-05-17 23:41:10|53.93|51.13|53.9|51.1|53.93|51.13|53.88|51.08|0
1652830880000|2022-05-17 23:41:20|53.85|51.05|53.85|51.05|53.85|51.05|53.85|51.05|0
1652830890000|2022-05-17 23:41:30|53.88|51.08|53.85|51.05|53.88|51.08|53.85|51.05|0
1652830920000|2022-05-17 23:42:00|53.88|51.08|53.88|51.08|53.9|51.1|53.88|51.08|0
1652830930000|2022-05-17 23:42:10|53.85|51.05|53.96|51.16|53.96|51.16|53.85|51.05|0
1652830940000|2022-05-17 23:42:20|53.98|51.18|54.01|51.21|54.01|51.21|53.98|51.18|0
1652830950000|2022-05-17 23:42:30|53.96|51.16|53.93|51.13|53.96|51.16|53.93|51.13|0
1652830960000|2022-05-17 23:42:40|53.96|51.16|53.96|51.16|53.96|51.16|53.96|51.16|0
1652830980000|2022-05-17 23:43:00|53.9|51.1|53.93|51.13|53.93|51.13|53.88|51.08|0
1652830990000|2022-05-17 23:43:10|53.96|51.16|53.96|51.16|53.96|51.16|53.96|51.16|0
1652831000000|2022-05-17 23:43:20|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1652831020000|2022-05-17 23:43:40|53.98|51.18|53.98|51.18|53.98|51.18|53.98|51.18|0
1652831030000|2022-05-17 23:43:50|53.96|51.16|53.93|51.13|53.96|51.16|53.93|51.13|0
1652831040000|2022-05-17 23:44:00|53.96|51.16|54.01|51.21|54.01|51.21|53.93|51.13|0
1652831050000|2022-05-17 23:44:10|53.96|51.16|53.96|51.16|53.96|51.16|53.96|51.16|0
1652831060000|2022-05-17 23:44:20|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1652831070000|2022-05-17 23:44:30|53.96|51.16|53.96|51.16|53.96|51.16|53.96|51.16|0
1652831090000|2022-05-17 23:44:50|54.01|51.21|54.06|51.26|54.06|51.26|54.01|51.21|0
1652831100000|2022-05-17 23:45:00|54.12|51.32|54.09|51.29|54.17|51.37|54.09|51.29|0
1652831110000|2022-05-17 23:45:10|54.06|51.26|54.12|51.32|54.12|51.32|54.06|51.26|0
1652831120000|2022-05-17 23:45:20|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1652831130000|2022-05-17 23:45:30|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1652831140000|2022-05-17 23:45:40|53.96|51.16|53.98|51.18|54.01|51.21|53.96|51.16|0
1652831150000|2022-05-17 23:45:50|53.96|51.16|53.96|51.16|53.96|51.16|53.96|51.16|0
1652831160000|2022-05-17 23:46:00|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1652831170000|2022-05-17 23:46:10|54.03|51.23|53.9|51.1|54.03|51.23|53.9|51.1|0
1652831180000|2022-05-17 23:46:20|53.87|51.07|53.85|51.05|53.87|51.07|53.85|51.05|0
1652831190000|2022-05-17 23:46:30|53.87|51.07|53.85|51.05|53.87|51.07|53.85|51.05|0
1652831200000|2022-05-17 23:46:40|53.87|51.07|53.85|51.05|53.87|51.07|53.82|51.02|0
1652831210000|2022-05-17 23:46:50|53.9|51.1|53.9|51.1|53.9|51.1|53.9|51.1|0
1652831220000|2022-05-17 23:47:00|53.93|51.13|53.9|51.1|53.93|51.13|53.9|51.1|0
1652831240000|2022-05-17 23:47:20|53.87|51.07|53.85|51.05|53.87|51.07|53.85|51.05|0
1652831250000|2022-05-17 23:47:30|53.87|51.07|53.87|51.07|53.87|51.07|53.85|51.05|0
1652831260000|2022-05-17 23:47:40|53.85|51.05|53.9|51.1|53.9|51.1|53.85|51.05|0
1652831270000|2022-05-17 23:47:50|53.87|51.07|53.9|51.1|53.9|51.1|53.87|51.07|0
1652831280000|2022-05-17 23:48:00|54.01|51.21|53.95|51.15|54.01|51.21|53.95|51.15|0
1652831290000|2022-05-17 23:48:10|54.01|51.21|54.01|51.21|54.01|51.21|53.95|51.15|0
1652831300000|2022-05-17 23:48:20|53.95|51.15|53.9|51.1|53.95|51.15|53.9|51.1|0
1652831310000|2022-05-17 23:48:30|53.85|51.05|53.85|51.05|53.85|51.05|53.85|51.05|0
1652831330000|2022-05-17 23:48:50|53.8|51|53.8|51|53.8|51|53.8|51|0
1652831350000|2022-05-17 23:49:10|53.85|51.05|53.8|51|53.85|51.05|53.8|51|0
1652831360000|2022-05-17 23:49:20|53.82|51.02|53.85|51.05|53.85|51.05|53.82|51.02|0
1652831390000|2022-05-17 23:49:50|53.8|51|53.74|50.94|53.8|51|53.69|50.89|0
1652831400000|2022-05-17 23:50:00|53.85|51.05|53.82|51.02|53.85|51.05|53.79|50.99|0
1652831410000|2022-05-17 23:50:10|53.85|51.05|53.93|51.13|53.93|51.13|53.85|51.05|0
1652831420000|2022-05-17 23:50:20|53.95|51.15|53.93|51.13|53.95|51.15|53.9|51.1|0
1652831430000|2022-05-17 23:50:30|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1652831450000|2022-05-17 23:50:50|53.95|51.15|53.95|51.15|54.01|51.21|53.95|51.15|0
1652831460000|2022-05-17 23:51:00|54.01|51.21|54.06|51.26|54.06|51.26|54.01|51.21|0
1652831470000|2022-05-17 23:51:10|54.11|51.31|54.11|51.31|54.11|51.31|54.11|51.31|0
1652831480000|2022-05-17 23:51:20|54.06|51.26|54.11|51.31|54.11|51.31|54.06|51.26|0
1652831490000|2022-05-17 23:51:30|54.09|51.29|54.11|51.31|54.11|51.31|54.09|51.29|0
1652831500000|2022-05-17 23:51:40|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1652831510000|2022-05-17 23:51:50|54.03|51.23|54.03|51.23|54.03|51.23|54.01|51.21|0
1652831520000|2022-05-17 23:52:00|54.01|51.21|54.06|51.26|54.09|51.29|54.01|51.21|0
1652831540000|2022-05-17 23:52:20|54.09|51.29|54.06|51.26|54.09|51.29|54.06|51.26|0
1652831560000|2022-05-17 23:52:40|54.01|51.21|54.11|51.31|54.11|51.31|54.01|51.21|0
1652831570000|2022-05-17 23:52:50|54.06|51.26|54.01|51.21|54.06|51.26|54.01|51.21|0
1652831580000|2022-05-17 23:53:00|53.98|51.18|53.95|51.15|53.98|51.18|53.95|51.15|0
1652831590000|2022-05-17 23:53:10|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1652831600000|2022-05-17 23:53:20|54.08|51.28|54.08|51.28|54.08|51.28|54.08|51.28|0
1652831610000|2022-05-17 23:53:30|54.11|51.31|54.11|51.31|54.17|51.37|54.11|51.31|0
1652831630000|2022-05-17 23:53:50|54.14|51.34|54.06|51.26|54.14|51.34|54.06|51.26|0
1652831640000|2022-05-17 23:54:00|54.03|51.23|53.95|51.15|54.03|51.23|53.95|51.15|0
1652831690000|2022-05-17 23:54:50|53.92|51.12|53.95|51.15|53.95|51.15|53.92|51.12|0
1652831700000|2022-05-17 23:55:00|53.9|51.1|53.95|51.15|53.95|51.15|53.9|51.1|0
1652831710000|2022-05-17 23:55:10|53.98|51.18|53.98|51.18|53.98|51.18|53.98|51.18|0
1652831720000|2022-05-17 23:55:20|53.95|51.15|53.95|51.15|53.95|51.15|53.95|51.15|0
1652831730000|2022-05-17 23:55:30|53.92|51.12|53.9|51.1|53.92|51.12|53.9|51.1|0
1652831740000|2022-05-17 23:55:40|53.95|51.15|53.95|51.15|53.95|51.15|53.95|51.15|0
1652831750000|2022-05-17 23:55:50|53.9|51.1|53.95|51.15|53.95|51.15|53.9|51.1|0
1652831760000|2022-05-17 23:56:00|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1652831770000|2022-05-17 23:56:10|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1652831780000|2022-05-17 23:56:20|54|51.2|54.06|51.26|54.06|51.26|54|51.2|0
1652831810000|2022-05-17 23:56:50|54.03|51.23|54.06|51.26|54.06|51.26|54.03|51.23|0
1652831820000|2022-05-17 23:57:00|53.95|51.15|53.9|51.1|53.95|51.15|53.9|51.1|0
1652831830000|2022-05-17 23:57:10|53.87|51.07|53.85|51.05|53.87|51.07|53.85|51.05|0
1652831840000|2022-05-17 23:57:20|53.9|51.1|53.9|51.1|53.9|51.1|53.85|51.05|0
1652831850000|2022-05-17 23:57:30|53.87|51.07|53.9|51.1|53.9|51.1|53.87|51.07|0
1652831860000|2022-05-17 23:57:40|53.85|51.05|53.87|51.07|53.9|51.1|53.85|51.05|0
1652831870000|2022-05-17 23:57:50|53.85|51.05|53.84|51.04|53.85|51.05|53.84|51.04|0
1652831880000|2022-05-17 23:58:00|53.9|51.1|53.9|51.1|53.9|51.1|53.9|51.1|0
1652831890000|2022-05-17 23:58:10|53.95|51.15|53.95|51.15|53.95|51.15|53.95|51.15|0
1652831950000|2022-05-17 23:59:10|54|51.2|53.98|51.18|54|51.2|53.98|51.18|0
1652831960000|2022-05-17 23:59:20|53.92|51.12|53.9|51.1|53.92|51.12|53.87|51.07|0
1652831970000|2022-05-17 23:59:30|53.84|51.04|53.9|51.1|53.9|51.1|53.84|51.04|0
1652831980000|2022-05-17 23:59:40|53.87|51.07|53.9|51.1|53.9|51.1|53.87|51.07|0
1652831990000|2022-05-17 23:59:50|53.84|51.04|53.84|51.04|53.84|51.04|53.84|51.04|0
1652832000000|2022-05-18 00:00:00|53.95|51.15|53.95|51.15|53.95|51.15|53.9|51.1|0
1652832010000|2022-05-18 00:00:10|53.9|51.1|53.9|51.1|53.9|51.1|53.9|51.1|0
1652832020000|2022-05-18 00:00:20|53.84|51.04|53.74|50.94|53.84|51.04|53.74|50.94|0
1652832030000|2022-05-18 00:00:30|53.79|50.99|53.84|51.04|53.84|51.04|53.79|50.99|0
1652832040000|2022-05-18 00:00:40|53.9|51.1|53.9|51.1|53.9|51.1|53.9|51.1|0
1652832050000|2022-05-18 00:00:50|53.95|51.15|53.79|50.99|53.95|51.15|53.79|50.99|0
1652832060000|2022-05-18 00:01:00|53.84|51.04|53.95|51.15|53.95|51.15|53.84|51.04|0
1652832070000|2022-05-18 00:01:10|54|51.2|54|51.2|54.06|51.26|54|51.2|0
1652832080000|2022-05-18 00:01:20|54.03|51.23|54|51.2|54.03|51.23|54|51.2|0
1652832090000|2022-05-18 00:01:30|54.06|51.26|54|51.2|54.06|51.26|54|51.2|0
1652832100000|2022-05-18 00:01:40|54.06|51.26|53.95|51.15|54.06|51.26|53.95|51.15|0
1652832120000|2022-05-18 00:02:00|53.9|51.1|53.95|51.15|54|51.2|53.9|51.1|0
1652832130000|2022-05-18 00:02:10|53.84|51.04|53.9|51.1|53.9|51.1|53.84|51.04|0
1652832140000|2022-05-18 00:02:20|53.92|51.12|53.92|51.12|53.92|51.12|53.92|51.12|0
1652832150000|2022-05-18 00:02:30|53.84|51.04|53.95|51.15|53.95|51.15|53.84|51.04|0
1652832160000|2022-05-18 00:02:40|54|51.2|54|51.2|54|51.2|53.95|51.15|0
1652832170000|2022-05-18 00:02:50|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1652832180000|2022-05-18 00:03:00|54.11|51.31|54.11|51.31|54.11|51.31|54.06|51.26|0
1652832190000|2022-05-18 00:03:10|54.22|51.42|54.16|51.36|54.22|51.42|54.16|51.36|0
1652832200000|2022-05-18 00:03:20|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1652832210000|2022-05-18 00:03:30|54.11|51.31|54.11|51.31|54.11|51.31|54.08|51.28|0
1652832220000|2022-05-18 00:03:40|54.13|51.33|54.13|51.33|54.16|51.36|54.13|51.33|0
1652832230000|2022-05-18 00:03:50|54.11|51.31|54.06|51.26|54.16|51.36|54.06|51.26|0
1652832240000|2022-05-18 00:04:00|54|51.2|54|51.2|54|51.2|53.97|51.17|0
1652832250000|2022-05-18 00:04:10|54.06|51.26|54.11|51.31|54.11|51.31|54.06|51.26|0
1652832260000|2022-05-18 00:04:20|54.06|51.26|54.06|51.26|54.06|51.26|54.06|51.26|0
1652832270000|2022-05-18 00:04:30|54.08|51.28|54.06|51.26|54.11|51.31|54.06|51.26|0
1652832280000|2022-05-18 00:04:40|54|51.2|54.05|51.25|54.08|51.28|54|51.2|0
1652832290000|2022-05-18 00:04:50|54.11|51.31|54.11|51.31|54.16|51.36|54.11|51.31|0
1652832300000|2022-05-18 00:05:00|54.19|51.39|54.19|51.39|54.21|51.41|54.19|51.39|0
1652832310000|2022-05-18 00:05:10|54.21|51.41|54.11|51.31|54.21|51.41|54.11|51.31|0
1652832320000|2022-05-18 00:05:20|54.16|51.36|54.16|51.36|54.19|51.39|54.11|51.31|0
1652832330000|2022-05-18 00:05:30|54.21|51.41|54.21|51.41|54.21|51.41|54.19|51.39|0
1652832340000|2022-05-18 00:05:40|54.27|51.47|54.21|51.41|54.27|51.47|54.21|51.41|0
1652832350000|2022-05-18 00:05:50|54.16|51.36|54.21|51.41|54.21|51.41|54.16|51.36|0
1652832360000|2022-05-18 00:06:00|54.27|51.47|54.27|51.47|54.27|51.47|54.27|51.47|0
1652832370000|2022-05-18 00:06:10|54.24|51.44|54.21|51.41|54.27|51.47|54.21|51.41|0
1652832380000|2022-05-18 00:06:20|54.16|51.36|54.16|51.36|54.21|51.41|54.16|51.36|0
1652832390000|2022-05-18 00:06:30|54.13|51.33|54.11|51.31|54.16|51.36|54.11|51.31|0
1652832400000|2022-05-18 00:06:40|54.16|51.36|54.16|51.36|54.16|51.36|54.16|51.36|0
1652832410000|2022-05-18 00:06:50|54.27|51.47|54.27|51.47|54.27|51.47|54.27|51.47|0
1652832420000|2022-05-18 00:07:00|54.21|51.41|54.27|51.47|54.27|51.47|54.21|51.41|0
1652832440000|2022-05-18 00:07:20|54.32|51.52|54.37|51.57|54.37|51.57|54.32|51.52|0
1652832450000|2022-05-18 00:07:30|54.35|51.55|54.37|51.57|54.37|51.57|54.35|51.55|0
1652832470000|2022-05-18 00:07:50|54.35|51.55|54.43|51.63|54.43|51.63|54.35|51.55|0
1652832480000|2022-05-18 00:08:00|54.37|51.57|54.35|51.55|54.37|51.57|54.35|51.55|0
1652832490000|2022-05-18 00:08:10|54.43|51.63|54.37|51.57|54.43|51.63|54.37|51.57|0
1652832500000|2022-05-18 00:08:20|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1652832510000|2022-05-18 00:08:30|54.45|51.65|54.43|51.63|54.48|51.68|54.43|51.63|0
1652832520000|2022-05-18 00:08:40|54.45|51.65|54.37|51.57|54.45|51.65|54.37|51.57|0
1652832530000|2022-05-18 00:08:50|54.43|51.63|54.48|51.68|54.48|51.68|54.37|51.57|0
1652832540000|2022-05-18 00:09:00|54.45|51.65|54.45|51.65|54.45|51.65|54.45|51.65|0
1652832550000|2022-05-18 00:09:10|54.43|51.63|54.45|51.65|54.45|51.65|54.43|51.63|0
1652832560000|2022-05-18 00:09:20|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1652832570000|2022-05-18 00:09:30|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1652832580000|2022-05-18 00:09:40|54.4|51.6|54.48|51.68|54.48|51.68|54.4|51.6|0
1652832600000|2022-05-18 00:10:00|54.51|51.71|54.35|51.55|54.53|51.73|54.35|51.55|0
1652832610000|2022-05-18 00:10:10|54.37|51.57|54.43|51.63|54.43|51.63|54.37|51.57|0
1652832620000|2022-05-18 00:10:20|54.37|51.57|54.32|51.52|54.37|51.57|54.32|51.52|0
1652832630000|2022-05-18 00:10:30|54.37|51.57|54.34|51.54|54.37|51.57|54.34|51.54|0
1652832640000|2022-05-18 00:10:40|54.37|51.57|54.34|51.54|54.37|51.57|54.34|51.54|0
1652832650000|2022-05-18 00:10:50|54.37|51.57|54.37|51.57|54.37|51.57|54.32|51.52|0
1652832660000|2022-05-18 00:11:00|54.32|51.52|54.37|51.57|54.37|51.57|54.27|51.47|0
1652832670000|2022-05-18 00:11:10|54.43|51.63|54.37|51.57|54.43|51.63|54.37|51.57|0
1652832680000|2022-05-18 00:11:20|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1652832690000|2022-05-18 00:11:30|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1652832700000|2022-05-18 00:11:40|54.43|51.63|54.43|51.63|54.43|51.63|54.43|51.63|0
1652832710000|2022-05-18 00:11:50|54.32|51.52|54.32|51.52|54.32|51.52|54.32|51.52|0
1652832720000|2022-05-18 00:12:00|54.34|51.54|54.32|51.52|54.34|51.54|54.32|51.52|0
1652832730000|2022-05-18 00:12:10|54.29|51.49|54.27|51.47|54.29|51.49|54.27|51.47|0
1652832740000|2022-05-18 00:12:20|54.32|51.52|54.32|51.52|54.32|51.52|54.32|51.52|0
1652832760000|2022-05-18 00:12:40|54.27|51.47|54.27|51.47|54.27|51.47|54.24|51.44|0
1652832770000|2022-05-18 00:12:50|54.24|51.44|54.21|51.41|54.24|51.44|54.21|51.41|0
1652832780000|2022-05-18 00:13:00|54.24|51.44|54.24|51.44|54.27|51.47|54.24|51.44|0
1652832790000|2022-05-18 00:13:10|54.21|51.41|54.26|51.46|54.26|51.46|54.21|51.41|0
1652832800000|2022-05-18 00:13:20|54.32|51.52|54.32|51.52|54.32|51.52|54.32|51.52|0
1652832830000|2022-05-18 00:13:50|54.26|51.46|54.26|51.46|54.26|51.46|54.26|51.46|0
1652832840000|2022-05-18 00:14:00|54.32|51.52|54.37|51.57|54.37|51.57|54.32|51.52|0
1652832850000|2022-05-18 00:14:10|54.32|51.52|54.37|51.57|54.37|51.57|54.32|51.52|0
1652832860000|2022-05-18 00:14:20|54.34|51.54|54.37|51.57|54.37|51.57|54.34|51.54|0
1652832870000|2022-05-18 00:14:30|54.4|51.6|54.37|51.57|54.4|51.6|54.37|51.57|0
1652832880000|2022-05-18 00:14:40|54.42|51.62|54.42|51.62|54.42|51.62|54.42|51.62|0
1652832890000|2022-05-18 00:14:50|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1652832900000|2022-05-18 00:15:00|54.42|51.62|54.48|51.68|54.53|51.73|54.42|51.62|0
1652832910000|2022-05-18 00:15:10|54.42|51.62|54.42|51.62|54.42|51.62|54.37|51.57|0
1652832920000|2022-05-18 00:15:20|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1652832940000|2022-05-18 00:15:40|54.34|51.54|54.37|51.57|54.4|51.6|54.34|51.54|0
1652832950000|2022-05-18 00:15:50|54.32|51.52|54.34|51.54|54.34|51.54|54.32|51.52|0
1652832960000|2022-05-18 00:16:00|54.37|51.57|54.53|51.73|54.53|51.73|54.37|51.57|0
1652832970000|2022-05-18 00:16:10|54.48|51.68|54.37|51.57|54.48|51.68|54.37|51.57|0
1652832980000|2022-05-18 00:16:20|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1652832990000|2022-05-18 00:16:30|54.42|51.62|54.42|51.62|54.42|51.62|54.42|51.62|0
1652833000000|2022-05-18 00:16:40|54.37|51.57|54.42|51.62|54.42|51.62|54.37|51.57|0
1652833010000|2022-05-18 00:16:50|54.37|51.57|54.42|51.62|54.42|51.62|54.37|51.57|0
1652833030000|2022-05-18 00:17:10|54.45|51.65|54.48|51.68|54.48|51.68|54.42|51.62|0
1652833040000|2022-05-18 00:17:20|54.5|51.7|54.5|51.7|54.5|51.7|54.5|51.7|0
1652833050000|2022-05-18 00:17:30|54.48|51.68|54.48|51.68|54.48|51.68|54.48|51.68|0
1652833060000|2022-05-18 00:17:40|54.42|51.62|54.42|51.62|54.45|51.65|54.37|51.57|0
1652833070000|2022-05-18 00:17:50|54.4|51.6|54.4|51.6|54.4|51.6|54.4|51.6|0
1652833080000|2022-05-18 00:18:00|54.37|51.57|54.37|51.57|54.4|51.6|54.37|51.57|0
1652833090000|2022-05-18 00:18:10|54.4|51.6|54.4|51.6|54.4|51.6|54.37|51.57|0
1652833100000|2022-05-18 00:18:20|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1652833110000|2022-05-18 00:18:30|54.4|51.6|54.32|51.52|54.4|51.6|54.32|51.52|0
1652833120000|2022-05-18 00:18:40|54.29|51.49|54.37|51.57|54.37|51.57|54.29|51.49|0
1652833130000|2022-05-18 00:18:50|54.4|51.6|54.42|51.62|54.42|51.62|54.37|51.57|0
1652833140000|2022-05-18 00:19:00|54.48|51.68|54.5|51.7|54.5|51.7|54.48|51.68|0
1652833150000|2022-05-18 00:19:10|54.48|51.68|54.5|51.7|54.5|51.7|54.48|51.68|0
1652833160000|2022-05-18 00:19:20|54.48|51.68|54.48|51.68|54.53|51.73|54.48|51.68|0
1652833170000|2022-05-18 00:19:30|54.5|51.7|54.48|51.68|54.5|51.7|54.48|51.68|0
1652833200000|2022-05-18 00:20:00|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1652833210000|2022-05-18 00:20:10|54.32|51.52|54.32|51.52|54.37|51.57|54.32|51.52|0
1652833220000|2022-05-18 00:20:20|54.29|51.49|54.29|51.49|54.29|51.49|54.29|51.49|0
1652833230000|2022-05-18 00:20:30|54.32|51.52|54.32|51.52|54.32|51.52|54.32|51.52|0
1652833240000|2022-05-18 00:20:40|54.34|51.54|54.37|51.57|54.37|51.57|54.32|51.52|0
1652833250000|2022-05-18 00:20:50|54.32|51.52|54.26|51.46|54.32|51.52|54.26|51.46|0
1652833260000|2022-05-18 00:21:00|54.29|51.49|54.32|51.52|54.32|51.52|54.26|51.46|0
1652833280000|2022-05-18 00:21:20|54.42|51.62|54.39|51.59|54.42|51.62|54.39|51.59|0
1652833290000|2022-05-18 00:21:30|54.37|51.57|54.32|51.52|54.37|51.57|54.32|51.52|0
1652833300000|2022-05-18 00:21:40|54.34|51.54|54.32|51.52|54.34|51.54|54.32|51.52|0
1652833310000|2022-05-18 00:21:50|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1652833380000|2022-05-18 00:23:00|54.42|51.62|54.42|51.62|54.42|51.62|54.42|51.62|0
1652833390000|2022-05-18 00:23:10|54.39|51.59|54.42|51.62|54.42|51.62|54.39|51.59|0
1652833400000|2022-05-18 00:23:20|54.39|51.59|54.37|51.57|54.42|51.62|54.37|51.57|0
1652833410000|2022-05-18 00:23:30|54.42|51.62|54.42|51.62|54.42|51.62|54.42|51.62|0
1652833420000|2022-05-18 00:23:40|54.47|51.67|54.47|51.67|54.53|51.73|54.47|51.67|0
1652833430000|2022-05-18 00:23:50|54.42|51.62|54.42|51.62|54.42|51.62|54.42|51.62|0
1652833440000|2022-05-18 00:24:00|54.45|51.65|54.53|51.73|54.53|51.73|54.45|51.65|0
1652833450000|2022-05-18 00:24:10|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1652833480000|2022-05-18 00:24:40|54.47|51.67|54.47|51.67|54.47|51.67|54.47|51.67|0
1652833500000|2022-05-18 00:25:00|54.42|51.62|54.37|51.57|54.42|51.62|54.37|51.57|0
1652833510000|2022-05-18 00:25:10|54.42|51.62|54.42|51.62|54.42|51.62|54.42|51.62|0
1652833520000|2022-05-18 00:25:20|54.45|51.65|54.47|51.67|54.47|51.67|54.45|51.65|0
1652833530000|2022-05-18 00:25:30|54.53|51.73|54.5|51.7|54.53|51.73|54.5|51.7|0
1652833540000|2022-05-18 00:25:40|54.47|51.67|54.53|51.73|54.53|51.73|54.47|51.67|0
1652833580000|2022-05-18 00:26:20|54.47|51.67|54.42|51.62|54.47|51.67|54.42|51.62|0
1652833590000|2022-05-18 00:26:30|54.37|51.57|54.37|51.57|54.42|51.62|54.37|51.57|0
1652833600000|2022-05-18 00:26:40|54.31|51.51|54.34|51.54|54.34|51.54|54.31|51.51|0
1652833610000|2022-05-18 00:26:50|54.37|51.57|54.34|51.54|54.37|51.57|54.34|51.54|0
1652833620000|2022-05-18 00:27:00|54.37|51.57|54.42|51.62|54.42|51.62|54.37|51.57|0
1652833630000|2022-05-18 00:27:10|54.37|51.57|54.42|51.62|54.42|51.62|54.37|51.57|0
1652833640000|2022-05-18 00:27:20|54.39|51.59|54.42|51.62|54.42|51.62|54.39|51.59|0
1652833650000|2022-05-18 00:27:30|54.37|51.57|54.34|51.54|54.37|51.57|54.34|51.54|0
1652833660000|2022-05-18 00:27:40|54.31|51.51|54.31|51.51|54.31|51.51|54.31|51.51|0
1652833690000|2022-05-18 00:28:10|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1652833700000|2022-05-18 00:28:20|54.31|51.51|54.31|51.51|54.31|51.51|54.31|51.51|0
1652833710000|2022-05-18 00:28:30|54.26|51.46|54.31|51.51|54.31|51.51|54.26|51.46|0
1652833720000|2022-05-18 00:28:40|54.26|51.46|54.26|51.46|54.31|51.51|54.26|51.46|0
1652833760000|2022-05-18 00:29:20|54.28|51.48|54.26|51.46|54.31|51.51|54.26|51.46|0
1652833780000|2022-05-18 00:29:40|54.21|51.41|54.21|51.41|54.23|51.43|54.21|51.41|0
1652833800000|2022-05-18 00:30:00|54.05|51.25|54.05|51.25|54.05|51.25|54.05|51.25|0
1652833810000|2022-05-18 00:30:10|54.1|51.3|54.1|51.3|54.1|51.3|54.1|51.3|0
1652833820000|2022-05-18 00:30:20|54.15|51.35|54.15|51.35|54.15|51.35|54.15|51.35|0
1652833830000|2022-05-18 00:30:30|54.2|51.4|54.2|51.4|54.2|51.4|54.2|51.4|0
1652833840000|2022-05-18 00:30:40|54.26|51.46|54.26|51.46|54.26|51.46|54.26|51.46|0
1652833850000|2022-05-18 00:30:50|54.31|51.51|54.2|51.4|54.31|51.51|54.2|51.4|0
1652833860000|2022-05-18 00:31:00|54.26|51.46|54.31|51.51|54.31|51.51|54.26|51.46|0
1652833870000|2022-05-18 00:31:10|54.28|51.48|54.28|51.48|54.28|51.48|54.28|51.48|0
1652833880000|2022-05-18 00:31:20|54.31|51.51|54.28|51.48|54.31|51.51|54.28|51.48|0
1652833890000|2022-05-18 00:31:30|54.31|51.51|54.26|51.46|54.31|51.51|54.26|51.46|0
1652833900000|2022-05-18 00:31:40|54.31|51.51|54.26|51.46|54.31|51.51|54.26|51.46|0
1652833910000|2022-05-18 00:31:50|54.28|51.48|54.2|51.4|54.31|51.51|54.2|51.4|0
1652833920000|2022-05-18 00:32:00|54.23|51.43|54.26|51.46|54.26|51.46|54.23|51.43|0
1652833930000|2022-05-18 00:32:10|54.2|51.4|54.2|51.4|54.2|51.4|54.2|51.4|0
1652833940000|2022-05-18 00:32:20|54.26|51.46|54.2|51.4|54.26|51.46|54.2|51.4|0
1652833950000|2022-05-18 00:32:30|54.26|51.46|54.26|51.46|54.26|51.46|54.26|51.46|0
1652833970000|2022-05-18 00:32:50|54.2|51.4|54.26|51.46|54.26|51.46|54.2|51.4|0
1652833980000|2022-05-18 00:33:00|54.23|51.43|54.26|51.46|54.26|51.46|54.23|51.43|0
1652833990000|2022-05-18 00:33:10|54.2|51.4|54.2|51.4|54.2|51.4|54.2|51.4|0
1652834000000|2022-05-18 00:33:20|54.23|51.43|54.2|51.4|54.23|51.43|54.2|51.4|0
1652834010000|2022-05-18 00:33:30|54.15|51.35|54.15|51.35|54.15|51.35|54.15|51.35|0
1652834020000|2022-05-18 00:33:40|54.1|51.3|54.1|51.3|54.1|51.3|54.1|51.3|0
1652834030000|2022-05-18 00:33:50|54.12|51.32|54.04|51.24|54.15|51.35|54.04|51.24|0
1652834040000|2022-05-18 00:34:00|54.02|51.22|54.1|51.3|54.1|51.3|54.02|51.22|0
1652834050000|2022-05-18 00:34:10|54.04|51.24|54.07|51.27|54.07|51.27|54.04|51.24|0
1652834060000|2022-05-18 00:34:20|54.1|51.3|54.1|51.3|54.12|51.32|54.1|51.3|0
1652834070000|2022-05-18 00:34:30|54.04|51.24|54.04|51.24|54.04|51.24|54.04|51.24|0
1652834080000|2022-05-18 00:34:40|54.07|51.27|54.1|51.3|54.1|51.3|54.07|51.27|0
1652834090000|2022-05-18 00:34:50|54.15|51.35|54.1|51.3|54.15|51.35|54.1|51.3|0
1652834100000|2022-05-18 00:35:00|54.15|51.35|54.15|51.35|54.15|51.35|54.15|51.35|0
1652834110000|2022-05-18 00:35:10|54.2|51.4|54.04|51.24|54.2|51.4|54.04|51.24|0
1652834120000|2022-05-18 00:35:20|54.02|51.22|54.02|51.22|54.02|51.22|54.02|51.22|0
1652834130000|2022-05-18 00:35:30|54.04|51.24|54.04|51.24|54.04|51.24|54.04|51.24|0
1652834140000|2022-05-18 00:35:40|53.99|51.19|53.99|51.19|53.99|51.19|53.99|51.19|0
1652834150000|2022-05-18 00:35:50|54.04|51.24|53.99|51.19|54.04|51.24|53.99|51.19|0
1652834160000|2022-05-18 00:36:00|53.96|51.16|53.99|51.19|53.99|51.19|53.96|51.16|0
1652834170000|2022-05-18 00:36:10|54.02|51.22|53.94|51.14|54.04|51.24|53.94|51.14|0
1652834180000|2022-05-18 00:36:20|53.91|51.11|53.88|51.08|53.91|51.11|53.88|51.08|0
1652834190000|2022-05-18 00:36:30|53.83|51.03|53.72|50.92|53.83|51.03|53.72|50.92|0
1652834200000|2022-05-18 00:36:40|53.78|50.98|53.78|50.98|53.78|50.98|53.78|50.98|0
1652834210000|2022-05-18 00:36:50|53.83|51.03|53.78|50.98|53.83|51.03|53.78|50.98|0
1652834220000|2022-05-18 00:37:00|53.67|50.87|53.62|50.82|53.67|50.87|53.62|50.82|0
1652834230000|2022-05-18 00:37:10|53.59|50.79|53.57|50.77|53.59|50.79|53.57|50.77|0
1652834250000|2022-05-18 00:37:30|53.51|50.71|53.57|50.77|53.57|50.77|53.51|50.71|0
1652834260000|2022-05-18 00:37:40|53.51|50.71|53.51|50.71|53.57|50.77|53.51|50.71|0
1652834270000|2022-05-18 00:37:50|53.57|50.77|53.62|50.82|53.62|50.82|53.57|50.77|0
1652834280000|2022-05-18 00:38:00|53.56|50.76|53.51|50.71|53.56|50.76|53.51|50.71|0
1652834290000|2022-05-18 00:38:10|53.46|50.66|53.46|50.66|53.51|50.71|53.46|50.66|0
1652834300000|2022-05-18 00:38:20|53.51|50.71|53.51|50.71|53.51|50.71|53.46|50.66|0
1652834320000|2022-05-18 00:38:40|53.46|50.66|53.46|50.66|53.46|50.66|53.46|50.66|0
1652834330000|2022-05-18 00:38:50|53.51|50.71|53.48|50.68|53.51|50.71|53.48|50.68|0
1652834340000|2022-05-18 00:39:00|53.51|50.71|53.46|50.66|53.51|50.71|53.46|50.66|0
1652834350000|2022-05-18 00:39:10|53.48|50.68|53.51|50.71|53.51|50.71|53.48|50.68|0
1652834370000|2022-05-18 00:39:30|53.56|50.76|53.51|50.71|53.56|50.76|53.51|50.71|0
1652834380000|2022-05-18 00:39:40|53.46|50.66|53.46|50.66|53.51|50.71|53.46|50.66|0
1652834390000|2022-05-18 00:39:50|53.48|50.68|53.46|50.66|53.51|50.71|53.46|50.66|0
1652834400000|2022-05-18 00:40:00|53.51|50.71|53.41|50.61|53.51|50.71|53.41|50.61|0
1652834410000|2022-05-18 00:40:10|53.38|50.58|53.35|50.55|53.41|50.61|53.35|50.55|0
1652834420000|2022-05-18 00:40:20|53.46|50.66|53.46|50.66|53.46|50.66|53.46|50.66|0
1652834440000|2022-05-18 00:40:40|53.41|50.61|53.41|50.61|53.41|50.61|53.41|50.61|0
1652834450000|2022-05-18 00:40:50|53.46|50.66|53.46|50.66|53.46|50.66|53.46|50.66|0
1652834460000|2022-05-18 00:41:00|53.41|50.61|53.41|50.61|53.41|50.61|53.41|50.61|0
1652834470000|2022-05-18 00:41:10|53.35|50.55|53.35|50.55|53.35|50.55|53.35|50.55|0
1652834480000|2022-05-18 00:41:20|53.3|50.5|53.3|50.5|53.3|50.5|53.3|50.5|0
1652834490000|2022-05-18 00:41:30|53.25|50.45|53.35|50.55|53.35|50.55|53.25|50.45|0
1652834500000|2022-05-18 00:41:40|53.41|50.61|53.41|50.61|53.41|50.61|53.41|50.61|0
1652834510000|2022-05-18 00:41:50|53.35|50.55|53.41|50.61|53.41|50.61|53.35|50.55|0
1652834520000|2022-05-18 00:42:00|53.4|50.6|53.4|50.6|53.4|50.6|53.4|50.6|0
1652834530000|2022-05-18 00:42:10|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1652834540000|2022-05-18 00:42:20|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1652834550000|2022-05-18 00:42:30|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1652834560000|2022-05-18 00:42:40|53.54|50.74|53.56|50.76|53.56|50.76|53.54|50.74|0
1652834570000|2022-05-18 00:42:50|53.62|50.82|53.67|50.87|53.67|50.87|53.62|50.82|0
1652834580000|2022-05-18 00:43:00|53.72|50.92|53.72|50.92|53.75|50.95|53.72|50.92|0
1652834590000|2022-05-18 00:43:10|53.69|50.89|53.69|50.89|53.69|50.89|53.69|50.89|0
1652834600000|2022-05-18 00:43:20|53.67|50.87|53.62|50.82|53.67|50.87|53.62|50.82|0
1652834610000|2022-05-18 00:43:30|53.67|50.87|53.62|50.82|53.67|50.87|53.59|50.79|0
1652834630000|2022-05-18 00:43:50|53.59|50.79|53.62|50.82|53.62|50.82|53.59|50.79|0
1652834640000|2022-05-18 00:44:00|53.56|50.76|53.59|50.79|53.62|50.82|53.56|50.76|0
1652834650000|2022-05-18 00:44:10|53.62|50.82|53.62|50.82|53.62|50.82|53.62|50.82|0
1652834660000|2022-05-18 00:44:20|53.67|50.87|53.67|50.87|53.67|50.87|53.67|50.87|0
1652834670000|2022-05-18 00:44:30|53.64|50.84|53.67|50.87|53.67|50.87|53.62|50.82|0
1652834690000|2022-05-18 00:44:50|53.62|50.82|53.56|50.76|53.62|50.82|53.56|50.76|0
1652834700000|2022-05-18 00:45:00|53.62|50.82|53.62|50.82|53.62|50.82|53.56|50.76|0
1652834710000|2022-05-18 00:45:10|53.59|50.79|53.62|50.82|53.62|50.82|53.59|50.79|0
1652834720000|2022-05-18 00:45:20|53.56|50.76|53.62|50.82|53.62|50.82|53.56|50.76|0
1652834730000|2022-05-18 00:45:30|53.59|50.79|53.56|50.76|53.61|50.81|53.56|50.76|0
1652834740000|2022-05-18 00:45:40|53.59|50.79|53.56|50.76|53.59|50.79|53.56|50.76|0
1652834750000|2022-05-18 00:45:50|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1652834760000|2022-05-18 00:46:00|53.48|50.68|53.46|50.66|53.48|50.68|53.46|50.66|0
1652834780000|2022-05-18 00:46:20|53.4|50.6|53.35|50.55|53.4|50.6|53.35|50.55|0
1652834790000|2022-05-18 00:46:30|53.3|50.5|53.35|50.55|53.35|50.55|53.3|50.5|0
1652834800000|2022-05-18 00:46:40|53.4|50.6|53.4|50.6|53.4|50.6|53.4|50.6|0
1652834810000|2022-05-18 00:46:50|53.46|50.66|53.46|50.66|53.46|50.66|53.46|50.66|0
1652834820000|2022-05-18 00:47:00|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1652834830000|2022-05-18 00:47:10|53.48|50.68|53.51|50.71|53.51|50.71|53.48|50.68|0
1652834840000|2022-05-18 00:47:20|53.46|50.66|53.51|50.71|53.51|50.71|53.46|50.66|0
1652834850000|2022-05-18 00:47:30|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1652834870000|2022-05-18 00:47:50|53.53|50.73|53.51|50.71|53.56|50.76|53.51|50.71|0
1652834880000|2022-05-18 00:48:00|53.46|50.66|53.46|50.66|53.46|50.66|53.46|50.66|0
1652834890000|2022-05-18 00:48:10|53.4|50.6|53.46|50.66|53.46|50.66|53.4|50.6|0
1652834900000|2022-05-18 00:48:20|53.43|50.63|53.46|50.66|53.46|50.66|53.43|50.63|0
1652834920000|2022-05-18 00:48:40|53.51|50.71|53.53|50.73|53.53|50.73|53.51|50.71|0
1652834930000|2022-05-18 00:48:50|53.51|50.71|53.46|50.66|53.51|50.71|53.46|50.66|0
1652834940000|2022-05-18 00:49:00|53.48|50.68|53.46|50.66|53.48|50.68|53.46|50.66|0
1652834950000|2022-05-18 00:49:10|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1652834960000|2022-05-18 00:49:20|53.48|50.68|53.48|50.68|53.48|50.68|53.48|50.68|0
1652834970000|2022-05-18 00:49:30|53.51|50.71|53.51|50.71|53.51|50.71|53.51|50.71|0
1652834980000|2022-05-18 00:49:40|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1652834990000|2022-05-18 00:49:50|53.61|50.81|53.72|50.92|53.72|50.92|53.61|50.81|0
1652835000000|2022-05-18 00:50:00|53.67|50.87|53.72|50.92|53.72|50.92|53.67|50.87|0
1652835020000|2022-05-18 00:50:20|53.74|50.94|53.72|50.92|53.77|50.97|53.72|50.92|0
1652835040000|2022-05-18 00:50:40|53.69|50.89|53.64|50.84|53.69|50.89|53.61|50.81|0
1652835050000|2022-05-18 00:50:50|53.61|50.81|53.61|50.81|53.61|50.81|53.59|50.79|0
1652835060000|2022-05-18 00:51:00|53.64|50.84|53.67|50.87|53.67|50.87|53.64|50.84|0
1652835070000|2022-05-18 00:51:10|53.72|50.92|53.69|50.89|53.74|50.94|53.69|50.89|0
1652835080000|2022-05-18 00:51:20|53.67|50.87|53.67|50.87|53.67|50.87|53.67|50.87|0
1652835100000|2022-05-18 00:51:40|53.72|50.92|53.72|50.92|53.72|50.92|53.72|50.92|0
1652835110000|2022-05-18 00:51:50|53.67|50.87|53.59|50.79|53.67|50.87|53.59|50.79|0
1652835120000|2022-05-18 00:52:00|53.56|50.76|53.61|50.81|53.61|50.81|53.56|50.76|0
1652835130000|2022-05-18 00:52:10|53.67|50.87|53.67|50.87|53.67|50.87|53.67|50.87|0
1652835140000|2022-05-18 00:52:20|53.64|50.84|53.69|50.89|53.69|50.89|53.64|50.84|0
1652835150000|2022-05-18 00:52:30|53.67|50.87|53.67|50.87|53.67|50.87|53.67|50.87|0
1652835160000|2022-05-18 00:52:40|53.69|50.89|53.72|50.92|53.72|50.92|53.69|50.89|0
1652835180000|2022-05-18 00:53:00|53.74|50.94|53.72|50.92|53.74|50.94|53.72|50.92|0
1652835190000|2022-05-18 00:53:10|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1652835200000|2022-05-18 00:53:20|53.72|50.92|53.72|50.92|53.74|50.94|53.72|50.92|0
1652835210000|2022-05-18 00:53:30|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1652835230000|2022-05-18 00:53:50|53.72|50.92|53.72|50.92|53.72|50.92|53.72|50.92|0
1652835250000|2022-05-18 00:54:10|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1652835260000|2022-05-18 00:54:20|53.72|50.92|53.72|50.92|53.72|50.92|53.72|50.92|0
1652835270000|2022-05-18 00:54:30|53.69|50.89|53.72|50.92|53.72|50.92|53.69|50.89|0
1652835280000|2022-05-18 00:54:40|53.69|50.89|53.66|50.86|53.69|50.89|53.66|50.86|0
1652835300000|2022-05-18 00:55:00|53.61|50.81|53.58|50.78|53.61|50.81|53.58|50.78|0
1652835310000|2022-05-18 00:55:10|53.56|50.76|53.51|50.71|53.56|50.76|53.51|50.71|0
1652835320000|2022-05-18 00:55:20|53.53|50.73|53.53|50.73|53.53|50.73|53.53|50.73|0
1652835330000|2022-05-18 00:55:30|53.56|50.76|53.64|50.84|53.64|50.84|53.56|50.76|0
1652835340000|2022-05-18 00:55:40|53.61|50.81|53.61|50.81|53.64|50.84|53.61|50.81|0
1652835350000|2022-05-18 00:55:50|53.56|50.76|53.58|50.78|53.58|50.78|53.56|50.76|0
1652835360000|2022-05-18 00:56:00|53.56|50.76|53.61|50.81|53.61|50.81|53.56|50.76|0
1652835370000|2022-05-18 00:56:10|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1652835380000|2022-05-18 00:56:20|53.61|50.81|53.64|50.84|53.64|50.84|53.56|50.76|0
1652835390000|2022-05-18 00:56:30|53.66|50.86|53.64|50.84|53.66|50.86|53.61|50.81|0
1652835400000|2022-05-18 00:56:40|53.66|50.86|53.61|50.81|53.66|50.86|53.61|50.81|0
1652835410000|2022-05-18 00:56:50|53.64|50.84|53.61|50.81|53.64|50.84|53.61|50.81|0
1652835420000|2022-05-18 00:57:00|53.66|50.86|53.66|50.86|53.66|50.86|53.66|50.86|0
1652835430000|2022-05-18 00:57:10|53.64|50.84|53.61|50.81|53.64|50.84|53.61|50.81|0
1652835440000|2022-05-18 00:57:20|53.58|50.78|53.61|50.81|53.61|50.81|53.58|50.78|0
1652835460000|2022-05-18 00:57:40|53.66|50.86|53.66|50.86|53.66|50.86|53.66|50.86|0
1652835470000|2022-05-18 00:57:50|53.61|50.81|53.61|50.81|53.61|50.81|53.61|50.81|0
1652835480000|2022-05-18 00:58:00|53.64|50.84|53.61|50.81|53.64|50.84|53.61|50.81|0
1652835490000|2022-05-18 00:58:10|53.56|50.76|53.5|50.7|53.56|50.76|53.5|50.7|0
1652835500000|2022-05-18 00:58:20|53.56|50.76|53.5|50.7|53.56|50.76|53.5|50.7|0
1652835520000|2022-05-18 00:58:40|53.53|50.73|53.56|50.76|53.56|50.76|53.53|50.73|0
1652835530000|2022-05-18 00:58:50|53.53|50.73|53.48|50.68|53.53|50.73|53.48|50.68|0
1652835540000|2022-05-18 00:59:00|53.45|50.65|53.4|50.6|53.45|50.65|53.4|50.6|0
1652835550000|2022-05-18 00:59:10|53.35|50.55|53.35|50.55|53.35|50.55|53.32|50.52|0
1652835560000|2022-05-18 00:59:20|53.4|50.6|53.4|50.6|53.4|50.6|53.4|50.6|0
1652835570000|2022-05-18 00:59:30|53.35|50.55|53.4|50.6|53.4|50.6|53.35|50.55|0
1652835580000|2022-05-18 00:59:40|53.37|50.57|53.4|50.6|53.42|50.62|53.37|50.57|0
1652835590000|2022-05-18 00:59:50|53.5|50.7|53.5|50.7|53.5|50.7|53.5|50.7|0
1652835600000|2022-05-18 01:00:00|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1652835620000|2022-05-18 01:00:20|53.61|50.81|53.45|50.65|53.61|50.81|53.45|50.65|0
1652835630000|2022-05-18 01:00:30|53.56|50.76|53.56|50.76|53.56|50.76|53.56|50.76|0
1652835640000|2022-05-18 01:00:40|53.5|50.7|53.56|50.76|53.56|50.76|53.48|50.68|0
1652835650000|2022-05-18 01:00:50|53.5|50.7|53.56|50.76|53.56|50.76|53.5|50.7|0
1652835660000|2022-05-18 01:01:00|53.53|50.73|53.66|50.86|53.66|50.86|53.53|50.73|0
1652835670000|2022-05-18 01:01:10|53.63|50.83|53.63|50.83|53.66|50.86|53.63|50.83|0
1652835680000|2022-05-18 01:01:20|53.61|50.81|53.61|50.81|53.61|50.81|53.61|50.81|0
1652835690000|2022-05-18 01:01:30|53.56|50.76|53.61|50.81|53.61|50.81|53.56|50.76|0
1652835700000|2022-05-18 01:01:40|53.56|50.76|53.5|50.7|53.56|50.76|53.5|50.7|0
1652835710000|2022-05-18 01:01:50|53.45|50.65|53.56|50.76|53.56|50.76|53.4|50.6|0
1652835720000|2022-05-18 01:02:00|53.53|50.73|53.66|50.86|53.66|50.86|53.53|50.73|0
1652835730000|2022-05-18 01:02:10|53.61|50.81|53.56|50.76|53.61|50.81|53.56|50.76|0
1652835740000|2022-05-18 01:02:20|53.53|50.73|53.56|50.76|53.56|50.76|53.53|50.73|0
1652835750000|2022-05-18 01:02:30|53.61|50.81|53.66|50.86|53.66|50.86|53.61|50.81|0
1652835760000|2022-05-18 01:02:40|53.71|50.91|53.71|50.91|53.71|50.91|53.71|50.91|0
1652835770000|2022-05-18 01:02:50|53.69|50.89|53.63|50.83|53.74|50.94|53.63|50.83|0
1652835780000|2022-05-18 01:03:00|53.66|50.86|53.61|50.81|53.66|50.86|53.61|50.81|0
1652835790000|2022-05-18 01:03:10|53.69|50.89|53.69|50.89|53.71|50.91|53.69|50.89|0
1652835800000|2022-05-18 01:03:20|53.74|50.94|53.71|50.91|53.74|50.94|53.71|50.91|0
1652835810000|2022-05-18 01:03:30|53.69|50.89|53.69|50.89|53.71|50.91|53.69|50.89|0
1652835820000|2022-05-18 01:03:40|53.71|50.91|53.71|50.91|53.71|50.91|53.71|50.91|0
1652835830000|2022-05-18 01:03:50|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1652835840000|2022-05-18 01:04:00|53.66|50.86|53.61|50.81|53.66|50.86|53.61|50.81|0
1652835860000|2022-05-18 01:04:20|53.66|50.86|53.61|50.81|53.66|50.86|53.61|50.81|0
1652835870000|2022-05-18 01:04:30|53.55|50.75|53.55|50.75|53.55|50.75|53.55|50.75|0
1652835880000|2022-05-18 01:04:40|53.58|50.78|53.55|50.75|53.58|50.78|53.55|50.75|0
1652835890000|2022-05-18 01:04:50|53.61|50.81|53.61|50.81|53.61|50.81|53.61|50.81|0
1652835900000|2022-05-18 01:05:00|53.58|50.78|53.55|50.75|53.58|50.78|53.55|50.75|0
1652835910000|2022-05-18 01:05:10|53.61|50.81|53.55|50.75|53.61|50.81|53.55|50.75|0
1652835920000|2022-05-18 01:05:20|53.5|50.7|53.45|50.65|53.5|50.7|53.45|50.65|0
1652835930000|2022-05-18 01:05:30|53.5|50.7|53.5|50.7|53.5|50.7|53.45|50.65|0
1652835940000|2022-05-18 01:05:40|53.47|50.67|53.45|50.65|53.5|50.7|53.45|50.65|0
1652835950000|2022-05-18 01:05:50|53.42|50.62|53.19|50.39|53.42|50.62|53.19|50.39|0
1652835960000|2022-05-18 01:06:00|53.24|50.44|53.29|50.49|53.29|50.49|53.24|50.44|0
1652835970000|2022-05-18 01:06:10|53.24|50.44|53.24|50.44|53.24|50.44|53.24|50.44|0
1652835980000|2022-05-18 01:06:20|53.19|50.39|53.13|50.33|53.19|50.39|53.13|50.33|0
1652836000000|2022-05-18 01:06:40|53.08|50.28|53.13|50.33|53.13|50.33|53.08|50.28|0
1652836010000|2022-05-18 01:06:50|53.16|50.36|53.03|50.23|53.16|50.36|53.03|50.23|0
1652836020000|2022-05-18 01:07:00|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1652836030000|2022-05-18 01:07:10|53.03|50.23|53.03|50.23|53.03|50.23|53.03|50.23|0
1652836050000|2022-05-18 01:07:30|53.13|50.33|53.13|50.33|53.18|50.38|53.13|50.33|0
1652836070000|2022-05-18 01:07:50|53.18|50.38|53.18|50.38|53.18|50.38|53.16|50.36|0
1652836080000|2022-05-18 01:08:00|53.13|50.33|53.18|50.38|53.18|50.38|53.13|50.33|0
1652836100000|2022-05-18 01:08:20|53.16|50.36|53.16|50.36|53.18|50.38|53.16|50.36|0
1652836110000|2022-05-18 01:08:30|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1652836120000|2022-05-18 01:08:40|53.24|50.44|53.29|50.49|53.29|50.49|53.24|50.44|0
1652836130000|2022-05-18 01:08:50|53.24|50.44|53.24|50.44|53.24|50.44|53.24|50.44|0
1652836140000|2022-05-18 01:09:00|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1652836160000|2022-05-18 01:09:20|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1652836170000|2022-05-18 01:09:30|53.37|50.57|53.37|50.57|53.37|50.57|53.37|50.57|0
1652836180000|2022-05-18 01:09:40|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1652836190000|2022-05-18 01:09:50|53.29|50.49|53.37|50.57|53.37|50.57|53.29|50.49|0
1652836200000|2022-05-18 01:10:00|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1652836210000|2022-05-18 01:10:10|53.39|50.59|53.39|50.59|53.39|50.59|53.39|50.59|0
1652836230000|2022-05-18 01:10:30|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1652836240000|2022-05-18 01:10:40|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1652836250000|2022-05-18 01:10:50|53.26|50.46|53.24|50.44|53.26|50.46|53.24|50.44|0
1652836270000|2022-05-18 01:11:10|53.21|50.41|53.18|50.38|53.24|50.44|53.18|50.38|0
1652836280000|2022-05-18 01:11:20|53.24|50.44|53.24|50.44|53.24|50.44|53.24|50.44|0
1652836300000|2022-05-18 01:11:40|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1652836310000|2022-05-18 01:11:50|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1652836320000|2022-05-18 01:12:00|53.29|50.49|53.34|50.54|53.34|50.54|53.29|50.49|0
1652836350000|2022-05-18 01:12:30|53.39|50.59|53.39|50.59|53.39|50.59|53.39|50.59|0
1652836360000|2022-05-18 01:12:40|53.37|50.57|53.34|50.54|53.39|50.59|53.34|50.54|0
1652836380000|2022-05-18 01:13:00|53.29|50.49|53.29|50.49|53.29|50.49|53.29|50.49|0
1652836390000|2022-05-18 01:13:10|53.34|50.54|53.24|50.44|53.34|50.54|53.24|50.44|0
1652836400000|2022-05-18 01:13:20|53.26|50.46|53.31|50.51|53.31|50.51|53.24|50.44|0
1652836410000|2022-05-18 01:13:30|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1652836430000|2022-05-18 01:13:50|53.39|50.59|53.39|50.59|53.39|50.59|53.39|50.59|0
1652836440000|2022-05-18 01:14:00|53.42|50.62|53.42|50.62|53.42|50.62|53.42|50.62|0
1652836450000|2022-05-18 01:14:10|53.45|50.65|53.45|50.65|53.47|50.67|53.45|50.65|0
1652836460000|2022-05-18 01:14:20|53.42|50.62|53.39|50.59|53.42|50.62|53.39|50.59|0
1652836470000|2022-05-18 01:14:30|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1652836480000|2022-05-18 01:14:40|53.37|50.57|53.39|50.59|53.39|50.59|53.37|50.57|0
1652836490000|2022-05-18 01:14:50|53.45|50.65|53.45|50.65|53.45|50.65|53.45|50.65|0
1652836500000|2022-05-18 01:15:00|53.47|50.67|53.45|50.65|53.47|50.67|53.45|50.65|0
1652836510000|2022-05-18 01:15:10|53.47|50.67|53.55|50.75|53.55|50.75|53.47|50.67|0
1652836520000|2022-05-18 01:15:20|53.6|50.8|53.45|50.65|53.6|50.8|53.45|50.65|0
1652836530000|2022-05-18 01:15:30|53.5|50.7|53.45|50.65|53.5|50.7|53.45|50.65|0
1652836540000|2022-05-18 01:15:40|53.47|50.67|53.42|50.62|53.5|50.7|53.42|50.62|0
1652836550000|2022-05-18 01:15:50|53.39|50.59|53.39|50.59|53.39|50.59|53.36|50.56|0
1652836560000|2022-05-18 01:16:00|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1652836570000|2022-05-18 01:16:10|53.31|50.51|53.26|50.46|53.31|50.51|53.26|50.46|0
1652836580000|2022-05-18 01:16:20|53.23|50.43|53.29|50.49|53.29|50.49|53.23|50.43|0
1652836590000|2022-05-18 01:16:30|53.26|50.46|53.31|50.51|53.31|50.51|53.26|50.46|0
1652836600000|2022-05-18 01:16:40|53.29|50.49|53.23|50.43|53.29|50.49|53.23|50.43|0
1652836610000|2022-05-18 01:16:50|53.21|50.41|53.18|50.38|53.21|50.41|53.18|50.38|0
1652836620000|2022-05-18 01:17:00|53.23|50.43|53.23|50.43|53.23|50.43|53.21|50.41|0
1652836630000|2022-05-18 01:17:10|53.21|50.41|53.21|50.41|53.21|50.41|53.21|50.41|0
1652836640000|2022-05-18 01:17:20|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1652836650000|2022-05-18 01:17:30|53.18|50.38|53.21|50.41|53.23|50.43|53.18|50.38|0
1652836660000|2022-05-18 01:17:40|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1652836670000|2022-05-18 01:17:50|53.08|50.28|53.08|50.28|53.08|50.28|53.08|50.28|0
1652836690000|2022-05-18 01:18:10|53.13|50.33|53.23|50.43|53.23|50.43|53.13|50.33|0
1652836700000|2022-05-18 01:18:20|53.21|50.41|53.23|50.43|53.23|50.43|53.21|50.41|0
1652836720000|2022-05-18 01:18:40|53.29|50.49|53.31|50.51|53.31|50.51|53.26|50.46|0
1652836730000|2022-05-18 01:18:50|53.29|50.49|53.26|50.46|53.29|50.49|53.26|50.46|0
1652836740000|2022-05-18 01:19:00|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1652836750000|2022-05-18 01:19:10|53.29|50.49|53.26|50.46|53.29|50.49|53.26|50.46|0
1652836760000|2022-05-18 01:19:20|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1652836770000|2022-05-18 01:19:30|53.21|50.41|53.23|50.43|53.23|50.43|53.21|50.41|0
1652836780000|2022-05-18 01:19:40|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1652836790000|2022-05-18 01:19:50|53.21|50.41|53.23|50.43|53.23|50.43|53.21|50.41|0
1652836800000|2022-05-18 01:20:00|53.29|50.49|53.18|50.38|53.29|50.49|53.18|50.38|0
1652836810000|2022-05-18 01:20:10|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1652836880000|2022-05-18 01:21:20|53.26|50.46|53.23|50.43|53.26|50.46|53.23|50.43|0
1652836910000|2022-05-18 01:21:50|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1652836920000|2022-05-18 01:22:00|53.23|50.43|53.28|50.48|53.28|50.48|53.23|50.43|0
1652836930000|2022-05-18 01:22:10|53.26|50.46|53.28|50.48|53.28|50.48|53.26|50.46|0
1652836950000|2022-05-18 01:22:30|53.34|50.54|53.34|50.54|53.34|50.54|53.34|50.54|0
1652836960000|2022-05-18 01:22:40|53.26|50.46|53.28|50.48|53.28|50.48|53.26|50.46|0
1652836980000|2022-05-18 01:23:00|53.23|50.43|53.15|50.35|53.23|50.43|53.13|50.33|0
1652836990000|2022-05-18 01:23:10|53.18|50.38|53.13|50.33|53.18|50.38|53.13|50.33|0
1652837000000|2022-05-18 01:23:20|53.18|50.38|53.18|50.38|53.23|50.43|53.18|50.38|0
1652837020000|2022-05-18 01:23:40|53.2|50.4|53.2|50.4|53.2|50.4|53.2|50.4|0
1652837030000|2022-05-18 01:23:50|53.23|50.43|53.28|50.48|53.28|50.48|53.23|50.43|0
1652837040000|2022-05-18 01:24:00|53.23|50.43|53.18|50.38|53.23|50.43|53.18|50.38|0
1652837050000|2022-05-18 01:24:10|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1652837060000|2022-05-18 01:24:20|53.2|50.4|53.23|50.43|53.23|50.43|53.2|50.4|0
1652837070000|2022-05-18 01:24:30|53.28|50.48|53.26|50.46|53.28|50.48|53.26|50.46|0
1652837080000|2022-05-18 01:24:40|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1652837090000|2022-05-18 01:24:50|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1652837100000|2022-05-18 01:25:00|53.23|50.43|53.23|50.43|53.23|50.43|53.23|50.43|0
1652837110000|2022-05-18 01:25:10|53.26|50.46|53.23|50.43|53.26|50.46|53.23|50.43|0
1652837120000|2022-05-18 01:25:20|53.2|50.4|53.23|50.43|53.23|50.43|53.2|50.4|0
1652837130000|2022-05-18 01:25:30|53.28|50.48|53.23|50.43|53.28|50.48|53.23|50.43|0
1652837140000|2022-05-18 01:25:40|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1652837150000|2022-05-18 01:25:50|53.23|50.43|53.2|50.4|53.23|50.43|53.2|50.4|0
1652837160000|2022-05-18 01:26:00|53.18|50.38|53.13|50.33|53.18|50.38|53.13|50.33|0
1652837170000|2022-05-18 01:26:10|53.18|50.38|52.97|50.17|53.18|50.38|52.97|50.17|0
1652837180000|2022-05-18 01:26:20|52.92|50.12|52.97|50.17|52.97|50.17|52.92|50.12|0
1652837190000|2022-05-18 01:26:30|53.02|50.22|52.97|50.17|53.02|50.22|52.97|50.17|0
1652837200000|2022-05-18 01:26:40|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1652837210000|2022-05-18 01:26:50|52.94|50.14|52.92|50.12|52.94|50.14|52.86|50.06|0
1652837220000|2022-05-18 01:27:00|52.89|50.09|52.91|50.11|52.91|50.11|52.89|50.09|0
1652837230000|2022-05-18 01:27:10|52.97|50.17|52.97|50.17|52.97|50.17|52.97|50.17|0
1652837240000|2022-05-18 01:27:20|52.91|50.11|52.91|50.11|52.91|50.11|52.91|50.11|0
1652837250000|2022-05-18 01:27:30|52.97|50.17|53.02|50.22|53.02|50.22|52.97|50.17|0
1652837260000|2022-05-18 01:27:40|52.97|50.17|52.97|50.17|52.99|50.19|52.97|50.17|0
1652837290000|2022-05-18 01:28:10|52.99|50.19|53.02|50.22|53.02|50.22|52.99|50.19|0
1652837300000|2022-05-18 01:28:20|53.07|50.27|53.02|50.22|53.07|50.27|53.02|50.22|0
1652837330000|2022-05-18 01:28:50|52.99|50.19|53.02|50.22|53.02|50.22|52.99|50.19|0
1652837340000|2022-05-18 01:29:00|53.07|50.27|53.07|50.27|53.07|50.27|53.07|50.27|0
1652837350000|2022-05-18 01:29:10|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1652837360000|2022-05-18 01:29:20|53.07|50.27|53.07|50.27|53.07|50.27|53.07|50.27|0
1652837380000|2022-05-18 01:29:40|53.1|50.3|53.07|50.27|53.12|50.32|53.07|50.27|0
1652837400000|2022-05-18 01:30:00|53.12|50.32|53.07|50.27|53.12|50.32|53.07|50.27|0
1652837410000|2022-05-18 01:30:10|52.91|50.11|52.81|50.01|52.91|50.11|52.81|50.01|0
1652837420000|2022-05-18 01:30:20|52.76|49.96|52.7|49.9|52.76|49.96|52.7|49.9|0
1652837430000|2022-05-18 01:30:30|52.6|49.8|52.76|49.96|52.76|49.96|52.6|49.8|0
1652837440000|2022-05-18 01:30:40|52.81|50.01|52.89|50.09|52.91|50.11|52.81|50.01|0
1652837450000|2022-05-18 01:30:50|52.86|50.06|52.78|49.98|52.86|50.06|52.78|49.98|0
1652837460000|2022-05-18 01:31:00|52.81|50.01|52.7|49.9|52.81|50.01|52.7|49.9|0
1652837470000|2022-05-18 01:31:10|52.65|49.85|52.65|49.85|52.7|49.9|52.65|49.85|0
1652837480000|2022-05-18 01:31:20|52.6|49.8|52.65|49.85|52.7|49.9|52.6|49.8|0
1652837490000|2022-05-18 01:31:30|52.55|49.75|52.65|49.85|52.65|49.85|52.55|49.75|0
1652837500000|2022-05-18 01:31:40|52.62|49.82|52.65|49.85|52.65|49.85|52.62|49.82|0
1652837510000|2022-05-18 01:31:50|52.6|49.8|52.5|49.7|52.6|49.8|52.5|49.7|0
1652837520000|2022-05-18 01:32:00|52.44|49.64|52.47|49.67|52.5|49.7|52.44|49.64|0
1652837530000|2022-05-18 01:32:10|52.44|49.64|52.29|49.49|52.44|49.64|52.29|49.49|0
1652837540000|2022-05-18 01:32:20|52.34|49.54|52.34|49.54|52.44|49.64|52.34|49.54|0
1652837550000|2022-05-18 01:32:30|52.44|49.64|52.39|49.59|52.44|49.64|52.39|49.59|0
1652837560000|2022-05-18 01:32:40|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1652837570000|2022-05-18 01:32:50|52.39|49.59|52.36|49.56|52.39|49.59|52.34|49.54|0
1652837580000|2022-05-18 01:33:00|52.34|49.54|52.18|49.38|52.34|49.54|52.18|49.38|0
1652837590000|2022-05-18 01:33:10|52.16|49.36|52.13|49.33|52.16|49.36|52.08|49.28|0
1652837600000|2022-05-18 01:33:20|52.08|49.28|52.08|49.28|52.08|49.28|52.03|49.23|0
1652837610000|2022-05-18 01:33:30|52.13|49.33|52.13|49.33|52.13|49.33|52.13|49.33|0
1652837620000|2022-05-18 01:33:40|52.16|49.36|52.21|49.41|52.21|49.41|52.16|49.36|0
1652837630000|2022-05-18 01:33:50|52.23|49.43|52.29|49.49|52.29|49.49|52.23|49.43|0
1652837640000|2022-05-18 01:34:00|52.23|49.43|52.05|49.25|52.23|49.43|52.05|49.25|0
1652837650000|2022-05-18 01:34:10|52.08|49.28|52.08|49.28|52.1|49.3|52.03|49.23|0
1652837660000|2022-05-18 01:34:20|52.05|49.25|52.08|49.28|52.08|49.28|52.05|49.25|0
1652837670000|2022-05-18 01:34:30|52.05|49.25|52.13|49.33|52.13|49.33|52.05|49.25|0
1652837680000|2022-05-18 01:34:40|52.08|49.28|52.18|49.38|52.18|49.38|52.03|49.23|0
1652837690000|2022-05-18 01:34:50|52.13|49.33|52.13|49.33|52.13|49.33|52.13|49.33|0
1652837700000|2022-05-18 01:35:00|52.1|49.3|52.08|49.28|52.13|49.33|52.08|49.28|0
1652837710000|2022-05-18 01:35:10|52.1|49.3|52.08|49.28|52.13|49.33|52.08|49.28|0
1652837720000|2022-05-18 01:35:20|52.13|49.33|52.13|49.33|52.16|49.36|52.13|49.33|0
1652837730000|2022-05-18 01:35:30|52.08|49.28|52.13|49.33|52.13|49.33|52.08|49.28|0
1652837740000|2022-05-18 01:35:40|52.08|49.28|52.08|49.28|52.08|49.28|52.03|49.23|0
1652837750000|2022-05-18 01:35:50|52.13|49.33|52.13|49.33|52.13|49.33|52.13|49.33|0
1652837760000|2022-05-18 01:36:00|52.08|49.28|52.03|49.23|52.08|49.28|52|49.2|0
1652837770000|2022-05-18 01:36:10|52.08|49.28|52.08|49.28|52.08|49.28|52.08|49.28|0
1652837780000|2022-05-18 01:36:20|52.13|49.33|52.18|49.38|52.18|49.38|52.13|49.33|0
1652837790000|2022-05-18 01:36:30|52.13|49.33|52.18|49.38|52.18|49.38|52.13|49.33|0
1652837800000|2022-05-18 01:36:40|52.23|49.43|52.18|49.38|52.23|49.43|52.18|49.38|0
1652837810000|2022-05-18 01:36:50|52.23|49.43|52.21|49.41|52.23|49.43|52.21|49.41|0
1652837820000|2022-05-18 01:37:00|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1652837830000|2022-05-18 01:37:10|52.29|49.49|52.23|49.43|52.29|49.49|52.15|49.35|0
1652837840000|2022-05-18 01:37:20|52.13|49.33|52.15|49.35|52.15|49.35|52.13|49.33|0
1652837850000|2022-05-18 01:37:30|52.18|49.38|52.21|49.41|52.21|49.41|52.18|49.38|0
1652837860000|2022-05-18 01:37:40|52.18|49.38|52.13|49.33|52.18|49.38|52.13|49.33|0
1652837870000|2022-05-18 01:37:50|52.15|49.35|52.13|49.33|52.15|49.35|52.13|49.33|0
1652837880000|2022-05-18 01:38:00|52.18|49.38|52.21|49.41|52.21|49.41|52.18|49.38|0
1652837890000|2022-05-18 01:38:10|52.23|49.43|52.18|49.38|52.23|49.43|52.18|49.38|0
1652837900000|2022-05-18 01:38:20|52.23|49.43|52.13|49.33|52.23|49.43|52.13|49.33|0
1652837910000|2022-05-18 01:38:30|52.15|49.35|52.1|49.3|52.15|49.35|52.08|49.28|0
1652837920000|2022-05-18 01:38:40|52.13|49.33|52.23|49.43|52.23|49.43|52.13|49.33|0
1652837930000|2022-05-18 01:38:50|52.21|49.41|52.18|49.38|52.21|49.41|52.15|49.35|0
1652837940000|2022-05-18 01:39:00|52.15|49.35|52.18|49.38|52.18|49.38|52.15|49.35|0
1652837950000|2022-05-18 01:39:10|52.1|49.3|52.13|49.33|52.13|49.33|52.1|49.3|0
1652837960000|2022-05-18 01:39:20|52.15|49.35|52.23|49.43|52.23|49.43|52.15|49.35|0
1652837970000|2022-05-18 01:39:30|52.28|49.48|52.23|49.43|52.28|49.48|52.23|49.43|0
1652837980000|2022-05-18 01:39:40|52.28|49.48|52.23|49.43|52.28|49.48|52.23|49.43|0
1652837990000|2022-05-18 01:39:50|52.18|49.38|52.23|49.43|52.23|49.43|52.18|49.38|0
1652838000000|2022-05-18 01:40:00|52.26|49.46|52.23|49.43|52.28|49.48|52.23|49.43|0
1652838010000|2022-05-18 01:40:10|52.18|49.38|52.13|49.33|52.18|49.38|52.13|49.33|0
1652838020000|2022-05-18 01:40:20|52.18|49.38|52.13|49.33|52.18|49.38|52.13|49.33|0
1652838030000|2022-05-18 01:40:30|52.08|49.28|52.1|49.3|52.13|49.33|52.08|49.28|0
1652838040000|2022-05-18 01:40:40|52.08|49.28|52.08|49.28|52.08|49.28|52.08|49.28|0
1652838050000|2022-05-18 01:40:50|52.05|49.25|52.05|49.25|52.08|49.28|52.05|49.25|0
1652838060000|2022-05-18 01:41:00|52.02|49.22|52.02|49.22|52.02|49.22|52|49.2|0
1652838070000|2022-05-18 01:41:10|52.08|49.28|52.13|49.33|52.13|49.33|52.08|49.28|0
1652838080000|2022-05-18 01:41:20|52.15|49.35|52.23|49.43|52.23|49.43|52.15|49.35|0
1652838090000|2022-05-18 01:41:30|52.18|49.38|52.23|49.43|52.23|49.43|52.18|49.38|0
1652838100000|2022-05-18 01:41:40|52.18|49.38|52.13|49.33|52.18|49.38|52.13|49.33|0
1652838110000|2022-05-18 01:41:50|52.05|49.25|52.08|49.28|52.08|49.28|52.05|49.25|0
1652838120000|2022-05-18 01:42:00|52.02|49.22|52.08|49.28|52.08|49.28|51.97|49.17|0
1652838130000|2022-05-18 01:42:10|52.02|49.22|52.02|49.22|52.02|49.22|52|49.2|0
1652838140000|2022-05-18 01:42:20|51.97|49.17|51.92|49.12|51.97|49.17|51.92|49.12|0
1652838150000|2022-05-18 01:42:30|51.95|49.15|51.97|49.17|52|49.2|51.95|49.15|0
1652838160000|2022-05-18 01:42:40|51.92|49.12|51.92|49.12|51.92|49.12|51.87|49.07|0
1652838170000|2022-05-18 01:42:50|51.97|49.17|51.92|49.12|51.97|49.17|51.92|49.12|0
1652838180000|2022-05-18 01:43:00|51.95|49.15|51.95|49.15|51.95|49.15|51.92|49.12|0
1652838190000|2022-05-18 01:43:10|51.92|49.12|51.97|49.17|51.97|49.17|51.87|49.07|0
1652838200000|2022-05-18 01:43:20|52.02|49.22|51.87|49.07|52.02|49.22|51.87|49.07|0
1652838210000|2022-05-18 01:43:30|51.89|49.09|51.89|49.09|51.89|49.09|51.87|49.07|0
1652838220000|2022-05-18 01:43:40|51.87|49.07|51.87|49.07|51.87|49.07|51.87|49.07|0
1652838230000|2022-05-18 01:43:50|51.84|49.04|51.87|49.07|51.87|49.07|51.82|49.02|0
1652838240000|2022-05-18 01:44:00|51.84|49.04|51.77|48.97|51.84|49.04|51.74|48.94|0
1652838250000|2022-05-18 01:44:10|51.71|48.91|51.66|48.86|51.71|48.91|51.66|48.86|0
1652838260000|2022-05-18 01:44:20|51.56|48.76|51.61|48.81|51.61|48.81|51.56|48.76|0
1652838270000|2022-05-18 01:44:30|51.56|48.76|51.56|48.76|51.56|48.76|51.51|48.71|0
1652838280000|2022-05-18 01:44:40|51.61|48.81|51.61|48.81|51.66|48.86|51.56|48.76|0
1652838290000|2022-05-18 01:44:50|51.56|48.76|51.51|48.71|51.56|48.76|51.51|48.71|0
1652838300000|2022-05-18 01:45:00|51.58|48.78|51.61|48.81|51.61|48.81|51.58|48.78|0
1652838310000|2022-05-18 01:45:10|51.66|48.86|51.74|48.94|51.74|48.94|51.66|48.86|0
1652838320000|2022-05-18 01:45:20|51.77|48.97|51.61|48.81|51.77|48.97|51.61|48.81|0
1652838330000|2022-05-18 01:45:30|51.64|48.84|51.66|48.86|51.66|48.86|51.64|48.84|0
1652838340000|2022-05-18 01:45:40|51.64|48.84|51.56|48.76|51.64|48.84|51.56|48.76|0
1652838350000|2022-05-18 01:45:50|51.58|48.78|51.66|48.86|51.66|48.86|51.58|48.78|0
1652838360000|2022-05-18 01:46:00|51.64|48.84|51.56|48.76|51.64|48.84|51.56|48.76|0
1652838370000|2022-05-18 01:46:10|51.61|48.81|51.58|48.78|51.61|48.81|51.56|48.76|0
1652838380000|2022-05-18 01:46:20|51.61|48.81|51.56|48.76|51.61|48.81|51.56|48.76|0
1652838390000|2022-05-18 01:46:30|51.51|48.71|51.53|48.73|51.56|48.76|51.51|48.71|0
1652838400000|2022-05-18 01:46:40|51.51|48.71|51.46|48.66|51.51|48.71|51.46|48.66|0
1652838410000|2022-05-18 01:46:50|51.35|48.55|51.51|48.71|51.51|48.71|51.35|48.55|0
1652838420000|2022-05-18 01:47:00|51.48|48.68|51.51|48.71|51.51|48.71|51.48|48.68|0
1652838430000|2022-05-18 01:47:10|51.46|48.66|51.56|48.76|51.56|48.76|51.46|48.66|0
1652838440000|2022-05-18 01:47:20|51.51|48.71|51.56|48.76|51.56|48.76|51.51|48.71|0
1652838450000|2022-05-18 01:47:30|51.53|48.73|51.51|48.71|51.53|48.73|51.48|48.68|0
1652838460000|2022-05-18 01:47:40|51.46|48.66|51.46|48.66|51.51|48.71|51.46|48.66|0
1652838470000|2022-05-18 01:47:50|51.51|48.71|51.51|48.71|51.51|48.71|51.48|48.68|0
1652838480000|2022-05-18 01:48:00|51.48|48.68|51.51|48.71|51.51|48.71|51.48|48.68|0
1652838490000|2022-05-18 01:48:10|51.4|48.6|51.46|48.66|51.46|48.66|51.4|48.6|0
1652838500000|2022-05-18 01:48:20|51.4|48.6|51.46|48.66|51.46|48.66|51.4|48.6|0
1652838510000|2022-05-18 01:48:30|51.4|48.6|51.56|48.76|51.56|48.76|51.4|48.6|0
1652838520000|2022-05-18 01:48:40|51.61|48.81|51.71|48.91|51.71|48.91|51.61|48.81|0
1652838530000|2022-05-18 01:48:50|51.66|48.86|51.76|48.96|51.76|48.96|51.66|48.86|0
1652838540000|2022-05-18 01:49:00|51.82|49.02|51.66|48.86|51.82|49.02|51.66|48.86|0
1652838570000|2022-05-18 01:49:30|51.71|48.91|51.76|48.96|51.76|48.96|51.66|48.86|0
1652838580000|2022-05-18 01:49:40|51.74|48.94|51.76|48.96|51.76|48.96|51.74|48.94|0
1652838590000|2022-05-18 01:49:50|51.82|49.02|51.82|49.02|51.82|49.02|51.82|49.02|0
1652838600000|2022-05-18 01:50:00|51.76|48.96|51.82|49.02|51.82|49.02|51.76|48.96|0
1652838610000|2022-05-18 01:50:10|51.87|49.07|51.92|49.12|51.92|49.12|51.87|49.07|0
1652838620000|2022-05-18 01:50:20|51.87|49.07|51.97|49.17|51.97|49.17|51.87|49.07|0
1652838630000|2022-05-18 01:50:30|51.92|49.12|51.92|49.12|51.94|49.14|51.92|49.12|0
1652838640000|2022-05-18 01:50:40|51.97|49.17|51.97|49.17|51.97|49.17|51.97|49.17|0
1652838650000|2022-05-18 01:50:50|52.02|49.22|51.97|49.17|52.02|49.22|51.97|49.17|0
1652838660000|2022-05-18 01:51:00|51.99|49.19|51.84|49.04|51.99|49.19|51.84|49.04|0
1652838670000|2022-05-18 01:51:10|51.92|49.12|51.94|49.14|51.94|49.14|51.92|49.12|0
1652838680000|2022-05-18 01:51:20|51.97|49.17|51.99|49.19|52.02|49.22|51.97|49.17|0
1652838690000|2022-05-18 01:51:30|52.02|49.22|52.07|49.27|52.07|49.27|51.97|49.17|0
1652838700000|2022-05-18 01:51:40|52.05|49.25|52.07|49.27|52.07|49.27|52.02|49.22|0
1652838710000|2022-05-18 01:51:50|51.97|49.17|51.97|49.17|51.97|49.17|51.97|49.17|0
1652838720000|2022-05-18 01:52:00|51.94|49.14|51.94|49.14|51.94|49.14|51.94|49.14|0
1652838730000|2022-05-18 01:52:10|51.92|49.12|51.92|49.12|51.92|49.12|51.92|49.12|0
1652838750000|2022-05-18 01:52:30|51.89|49.09|51.87|49.07|51.89|49.09|51.87|49.07|0
1652838760000|2022-05-18 01:52:40|51.89|49.09|51.89|49.09|51.89|49.09|51.89|49.09|0
1652838770000|2022-05-18 01:52:50|51.87|49.07|51.84|49.04|51.87|49.07|51.84|49.04|0
1652838780000|2022-05-18 01:53:00|51.89|49.09|51.76|48.96|51.89|49.09|51.74|48.94|0
1652838790000|2022-05-18 01:53:10|51.74|48.94|51.76|48.96|51.76|48.96|51.71|48.91|0
1652838800000|2022-05-18 01:53:20|51.74|48.94|51.66|48.86|51.74|48.94|51.66|48.86|0
1652838810000|2022-05-18 01:53:30|51.71|48.91|51.61|48.81|51.71|48.91|51.61|48.81|0
1652838820000|2022-05-18 01:53:40|51.66|48.86|51.66|48.86|51.71|48.91|51.66|48.86|0
1652838830000|2022-05-18 01:53:50|51.71|48.91|51.66|48.86|51.71|48.91|51.66|48.86|0
1652838840000|2022-05-18 01:54:00|51.61|48.81|51.56|48.76|51.61|48.81|51.56|48.76|0
1652838850000|2022-05-18 01:54:10|51.53|48.73|51.56|48.76|51.58|48.78|51.53|48.73|0
1652838860000|2022-05-18 01:54:20|51.61|48.81|51.58|48.78|51.61|48.81|51.58|48.78|0
1652838870000|2022-05-18 01:54:30|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1652838880000|2022-05-18 01:54:40|51.63|48.83|51.66|48.86|51.66|48.86|51.63|48.83|0
1652838900000|2022-05-18 01:55:00|51.61|48.81|51.63|48.83|51.63|48.83|51.61|48.81|0
1652838910000|2022-05-18 01:55:10|51.66|48.86|51.73|48.93|51.73|48.93|51.66|48.86|0
1652838920000|2022-05-18 01:55:20|51.76|48.96|51.79|48.99|51.81|49.01|51.76|48.96|0
1652838930000|2022-05-18 01:55:30|51.81|49.01|51.81|49.01|51.81|49.01|51.81|49.01|0
1652838940000|2022-05-18 01:55:40|51.84|49.04|51.86|49.06|51.86|49.06|51.84|49.04|0
1652838950000|2022-05-18 01:55:50|51.84|49.04|51.94|49.14|51.94|49.14|51.84|49.04|0
1652838960000|2022-05-18 01:56:00|51.97|49.17|51.92|49.12|51.97|49.17|51.92|49.12|0
1652838970000|2022-05-18 01:56:10|51.86|49.06|51.86|49.06|51.86|49.06|51.86|49.06|0
1652838980000|2022-05-18 01:56:20|51.92|49.12|51.97|49.17|51.97|49.17|51.92|49.12|0
1652838990000|2022-05-18 01:56:30|52.02|49.22|51.99|49.19|52.02|49.22|51.99|49.19|0
1652839000000|2022-05-18 01:56:40|51.97|49.17|51.97|49.17|51.97|49.17|51.97|49.17|0
1652839010000|2022-05-18 01:56:50|51.92|49.12|51.97|49.17|51.97|49.17|51.92|49.12|0
1652839020000|2022-05-18 01:57:00|51.94|49.14|51.94|49.14|51.94|49.14|51.94|49.14|0
1652839030000|2022-05-18 01:57:10|51.89|49.09|51.89|49.09|51.89|49.09|51.89|49.09|0
1652839040000|2022-05-18 01:57:20|51.92|49.12|51.99|49.19|52.02|49.22|51.92|49.12|0
1652839050000|2022-05-18 01:57:30|52.02|49.22|52.02|49.22|52.02|49.22|52.02|49.22|0
1652839060000|2022-05-18 01:57:40|51.99|49.19|52.02|49.22|52.02|49.22|51.99|49.19|0
1652839070000|2022-05-18 01:57:50|52.12|49.32|52.07|49.27|52.12|49.32|52.07|49.27|0
1652839080000|2022-05-18 01:58:00|52.1|49.3|52.12|49.32|52.12|49.32|52.1|49.3|0
1652839100000|2022-05-18 01:58:20|52.07|49.27|52.07|49.27|52.07|49.27|52.07|49.27|0
1652839110000|2022-05-18 01:58:30|52.12|49.32|52.17|49.37|52.17|49.37|52.12|49.32|0
1652839120000|2022-05-18 01:58:40|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1652839140000|2022-05-18 01:59:00|52.09|49.29|52.07|49.27|52.12|49.32|52.07|49.27|0
1652839150000|2022-05-18 01:59:10|52.12|49.32|52.17|49.37|52.17|49.37|52.12|49.32|0
1652839160000|2022-05-18 01:59:20|52.23|49.43|52.25|49.45|52.25|49.45|52.23|49.43|0
1652839170000|2022-05-18 01:59:30|52.23|49.43|52.28|49.48|52.28|49.48|52.23|49.43|0
1652839180000|2022-05-18 01:59:40|52.23|49.43|52.23|49.43|52.23|49.43|52.23|49.43|0
1652839190000|2022-05-18 01:59:50|52.28|49.48|52.28|49.48|52.28|49.48|52.23|49.43|0
1652839200000|2022-05-18 02:00:00|52.35|49.55|52.33|49.53|52.35|49.55|52.33|49.53|0
1652839210000|2022-05-18 02:00:10|52.35|49.55|52.38|49.58|52.38|49.58|52.35|49.55|0
1652839220000|2022-05-18 02:00:20|52.41|49.61|52.43|49.63|52.48|49.68|52.41|49.61|0
1652839230000|2022-05-18 02:00:30|52.38|49.58|52.28|49.48|52.38|49.58|52.28|49.48|0
1652839240000|2022-05-18 02:00:40|52.33|49.53|52.28|49.48|52.33|49.53|52.28|49.48|0
1652839250000|2022-05-18 02:00:50|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1652839260000|2022-05-18 02:01:00|52.28|49.48|52.17|49.37|52.28|49.48|52.17|49.37|0
1652839270000|2022-05-18 02:01:10|52.2|49.4|52.17|49.37|52.22|49.42|52.17|49.37|0
1652839280000|2022-05-18 02:01:20|52.12|49.32|52.09|49.29|52.12|49.32|52.07|49.27|0
1652839290000|2022-05-18 02:01:30|52.12|49.32|52.07|49.27|52.12|49.32|52.07|49.27|0
1652839300000|2022-05-18 02:01:40|52.12|49.32|52.2|49.4|52.2|49.4|52.12|49.32|0
1652839310000|2022-05-18 02:01:50|52.15|49.35|52.07|49.27|52.15|49.35|52.07|49.27|0
1652839320000|2022-05-18 02:02:00|52.12|49.32|52.07|49.27|52.12|49.32|52.07|49.27|0
1652839330000|2022-05-18 02:02:10|52.09|49.29|52.02|49.22|52.09|49.29|52.02|49.22|0
1652839340000|2022-05-18 02:02:20|51.97|49.17|52.02|49.22|52.02|49.22|51.97|49.17|0
1652839350000|2022-05-18 02:02:30|52.07|49.27|52.12|49.32|52.12|49.32|52.02|49.22|0
1652839360000|2022-05-18 02:02:40|52.15|49.35|52.17|49.37|52.17|49.37|52.15|49.35|0
1652839370000|2022-05-18 02:02:50|52.22|49.42|52.28|49.48|52.33|49.53|52.22|49.42|0
1652839380000|2022-05-18 02:03:00|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1652839390000|2022-05-18 02:03:10|52.3|49.5|52.3|49.5|52.3|49.5|52.28|49.48|0
1652839400000|2022-05-18 02:03:20|52.33|49.53|52.33|49.53|52.38|49.58|52.33|49.53|0
1652839410000|2022-05-18 02:03:30|52.3|49.5|52.33|49.53|52.33|49.53|52.3|49.5|0
1652839420000|2022-05-18 02:03:40|52.28|49.48|52.28|49.48|52.28|49.48|52.28|49.48|0
1652839430000|2022-05-18 02:03:50|52.25|49.45|52.25|49.45|52.25|49.45|52.22|49.42|0
1652839440000|2022-05-18 02:04:00|52.28|49.48|52.22|49.42|52.28|49.48|52.22|49.42|0
1652839450000|2022-05-18 02:04:10|52.17|49.37|52.12|49.32|52.17|49.37|52.07|49.27|0
1652839460000|2022-05-18 02:04:20|52.14|49.34|52.14|49.34|52.14|49.34|52.14|49.34|0
1652839470000|2022-05-18 02:04:30|52.17|49.37|52.22|49.42|52.22|49.42|52.17|49.37|0
1652839480000|2022-05-18 02:04:40|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1652839490000|2022-05-18 02:04:50|52.2|49.4|52.17|49.37|52.2|49.4|52.17|49.37|0
1652839500000|2022-05-18 02:05:00|52.14|49.34|52.12|49.32|52.14|49.34|52.12|49.32|0
1652839510000|2022-05-18 02:05:10|52.07|49.27|52.09|49.29|52.09|49.29|52.07|49.27|0
1652839520000|2022-05-18 02:05:20|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1652839530000|2022-05-18 02:05:30|52.14|49.34|52.17|49.37|52.17|49.37|52.14|49.34|0
1652839540000|2022-05-18 02:05:40|52.14|49.34|52.14|49.34|52.14|49.34|52.12|49.32|0
1652839550000|2022-05-18 02:05:50|52.12|49.32|52.09|49.29|52.12|49.32|52.09|49.29|0
1652839560000|2022-05-18 02:06:00|52.07|49.27|51.96|49.16|52.07|49.27|51.96|49.16|0
1652839570000|2022-05-18 02:06:10|51.94|49.14|51.96|49.16|51.96|49.16|51.94|49.14|0
1652839580000|2022-05-18 02:06:20|52.02|49.22|52.02|49.22|52.02|49.22|51.96|49.16|0
1652839590000|2022-05-18 02:06:30|51.99|49.19|51.99|49.19|52.02|49.22|51.99|49.19|0
1652839600000|2022-05-18 02:06:40|52.02|49.22|52.02|49.22|52.02|49.22|52.02|49.22|0
1652839610000|2022-05-18 02:06:50|52.07|49.27|52.04|49.24|52.07|49.27|52.02|49.22|0
1652839620000|2022-05-18 02:07:00|52.02|49.22|52.02|49.22|52.04|49.24|52.02|49.22|0
1652839630000|2022-05-18 02:07:10|52.04|49.24|52.07|49.27|52.07|49.27|52.04|49.24|0
1652839640000|2022-05-18 02:07:20|52.12|49.32|52.09|49.29|52.12|49.32|52.02|49.22|0
1652839650000|2022-05-18 02:07:30|52.07|49.27|52.09|49.29|52.09|49.29|52.07|49.27|0
1652839660000|2022-05-18 02:07:40|52.07|49.27|52.07|49.27|52.09|49.29|52.07|49.27|0
1652839670000|2022-05-18 02:07:50|52.01|49.21|51.99|49.19|52.01|49.21|51.99|49.19|0
1652839680000|2022-05-18 02:08:00|51.96|49.16|51.94|49.14|51.96|49.16|51.91|49.11|0
1652839690000|2022-05-18 02:08:10|51.91|49.11|51.88|49.08|51.91|49.11|51.81|49.01|0
1652839700000|2022-05-18 02:08:20|51.91|49.11|51.94|49.14|51.94|49.14|51.91|49.11|0
1652839710000|2022-05-18 02:08:30|51.91|49.11|51.91|49.11|51.91|49.11|51.91|49.11|0
1652839720000|2022-05-18 02:08:40|51.96|49.16|52.01|49.21|52.01|49.21|51.96|49.16|0
1652839730000|2022-05-18 02:08:50|51.99|49.19|51.96|49.16|51.99|49.19|51.96|49.16|0
1652839740000|2022-05-18 02:09:00|51.94|49.14|51.99|49.19|51.99|49.19|51.94|49.14|0
1652839750000|2022-05-18 02:09:10|52.01|49.21|52.01|49.21|52.07|49.27|52.01|49.21|0
1652839760000|2022-05-18 02:09:20|52.04|49.24|52.07|49.27|52.07|49.27|52.01|49.21|0
1652839770000|2022-05-18 02:09:30|52.04|49.24|52.07|49.27|52.07|49.27|51.99|49.19|0
1652839780000|2022-05-18 02:09:40|52.12|49.32|52.04|49.24|52.12|49.32|52.04|49.24|0
1652839790000|2022-05-18 02:09:50|52.07|49.27|52.12|49.32|52.12|49.32|52.07|49.27|0
1652839800000|2022-05-18 02:10:00|52.09|49.29|52.12|49.32|52.12|49.32|52.09|49.29|0
1652839810000|2022-05-18 02:10:10|52.14|49.34|52.12|49.32|52.14|49.34|52.12|49.32|0
1652839820000|2022-05-18 02:10:20|52.07|49.27|52.04|49.24|52.07|49.27|52.01|49.21|0
1652839830000|2022-05-18 02:10:30|52.01|49.21|52.07|49.27|52.07|49.27|52.01|49.21|0
1652839840000|2022-05-18 02:10:40|52.09|49.29|52.09|49.29|52.09|49.29|52.09|49.29|0
1652839850000|2022-05-18 02:10:50|52.17|49.37|52.14|49.34|52.17|49.37|52.12|49.32|0
1652839860000|2022-05-18 02:11:00|52.17|49.37|52.14|49.34|52.17|49.37|52.14|49.34|0
1652839870000|2022-05-18 02:11:10|52.12|49.32|52.12|49.32|52.14|49.34|52.12|49.32|0
1652839880000|2022-05-18 02:11:20|52.09|49.29|52.19|49.39|52.22|49.42|52.09|49.29|0
1652839890000|2022-05-18 02:11:30|52.17|49.37|52.09|49.29|52.17|49.37|52.07|49.27|0
1652839900000|2022-05-18 02:11:40|52.07|49.27|52.09|49.29|52.09|49.29|52.07|49.27|0
1652839910000|2022-05-18 02:11:50|52.07|49.27|51.99|49.19|52.07|49.27|51.99|49.19|0
1652839920000|2022-05-18 02:12:00|51.96|49.16|51.99|49.19|51.99|49.19|51.91|49.11|0
1652839930000|2022-05-18 02:12:10|52.04|49.24|52.04|49.24|52.04|49.24|52.01|49.21|0
1652839940000|2022-05-18 02:12:20|52.06|49.26|52.06|49.26|52.06|49.26|52.06|49.26|0
1652839950000|2022-05-18 02:12:30|52.12|49.32|52.17|49.37|52.17|49.37|52.12|49.32|0
1652839960000|2022-05-18 02:12:40|52.14|49.34|52.12|49.32|52.14|49.34|52.12|49.32|0
1652839970000|2022-05-18 02:12:50|52.09|49.29|52.14|49.34|52.14|49.34|52.09|49.29|0
1652839980000|2022-05-18 02:13:00|52.12|49.32|52.17|49.37|52.17|49.37|52.12|49.32|0
1652839990000|2022-05-18 02:13:10|52.14|49.34|52.14|49.34|52.14|49.34|52.12|49.32|0
1652840000000|2022-05-18 02:13:20|52.09|49.29|52.06|49.26|52.09|49.29|52.06|49.26|0
1652840030000|2022-05-18 02:13:50|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1652840040000|2022-05-18 02:14:00|52.06|49.26|52.09|49.29|52.12|49.32|52.06|49.26|0
1652840050000|2022-05-18 02:14:10|52.12|49.32|52.12|49.32|52.12|49.32|52.06|49.26|0
1652840060000|2022-05-18 02:14:20|52.09|49.29|52.09|49.29|52.12|49.32|52.09|49.29|0
1652840070000|2022-05-18 02:14:30|52.04|49.24|52.01|49.21|52.04|49.24|52.01|49.21|0
1652840080000|2022-05-18 02:14:40|52.06|49.26|52.04|49.24|52.06|49.26|52.04|49.24|0
1652840090000|2022-05-18 02:14:50|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1652840100000|2022-05-18 02:15:00|51.93|49.13|51.86|49.06|51.93|49.13|51.86|49.06|0
1652840110000|2022-05-18 02:15:10|51.91|49.11|51.91|49.11|51.96|49.16|51.91|49.11|0
1652840120000|2022-05-18 02:15:20|51.96|49.16|51.93|49.13|51.96|49.16|51.93|49.13|0
1652840130000|2022-05-18 02:15:30|51.91|49.11|51.86|49.06|51.91|49.11|51.86|49.06|0
1652840140000|2022-05-18 02:15:40|51.91|49.11|51.91|49.11|51.91|49.11|51.91|49.11|0
1652840150000|2022-05-18 02:15:50|51.96|49.16|51.96|49.16|51.96|49.16|51.93|49.13|0
1652840160000|2022-05-18 02:16:00|51.93|49.13|51.91|49.11|51.93|49.13|51.91|49.11|0
1652840170000|2022-05-18 02:16:10|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1652840180000|2022-05-18 02:16:20|51.91|49.11|51.96|49.16|51.96|49.16|51.91|49.11|0
1652840190000|2022-05-18 02:16:30|52.01|49.21|51.96|49.16|52.04|49.24|51.96|49.16|0
1652840210000|2022-05-18 02:16:50|52.01|49.21|52.06|49.26|52.06|49.26|52.01|49.21|0
1652840220000|2022-05-18 02:17:00|52.09|49.29|52.11|49.31|52.11|49.31|52.06|49.26|0
1652840230000|2022-05-18 02:17:10|52.14|49.34|52.17|49.37|52.17|49.37|52.14|49.34|0
1652840240000|2022-05-18 02:17:20|52.19|49.39|52.22|49.42|52.22|49.42|52.17|49.37|0
1652840250000|2022-05-18 02:17:30|52.17|49.37|52.17|49.37|52.22|49.42|52.17|49.37|0
1652840280000|2022-05-18 02:18:00|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1652840290000|2022-05-18 02:18:10|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1652840300000|2022-05-18 02:18:20|52.22|49.42|52.22|49.42|52.22|49.42|52.22|49.42|0
1652840310000|2022-05-18 02:18:30|52.27|49.47|52.22|49.42|52.27|49.47|52.22|49.42|0
1652840320000|2022-05-18 02:18:40|52.24|49.44|52.22|49.42|52.24|49.44|52.22|49.42|0
1652840340000|2022-05-18 02:19:00|52.19|49.39|52.27|49.47|52.27|49.47|52.19|49.39|0
1652840350000|2022-05-18 02:19:10|52.32|49.52|52.32|49.52|52.32|49.52|52.27|49.47|0
1652840360000|2022-05-18 02:19:20|52.29|49.49|52.27|49.47|52.32|49.52|52.27|49.47|0
1652840370000|2022-05-18 02:19:30|52.29|49.49|52.32|49.52|52.32|49.52|52.29|49.49|0
1652840380000|2022-05-18 02:19:40|52.29|49.49|52.27|49.47|52.29|49.49|52.27|49.47|0
1652840400000|2022-05-18 02:20:00|52.22|49.42|52.29|49.49|52.32|49.52|52.22|49.42|0
1652840410000|2022-05-18 02:20:10|52.32|49.52|52.29|49.49|52.32|49.52|52.29|49.49|0
1652840420000|2022-05-18 02:20:20|52.27|49.47|52.29|49.49|52.29|49.49|52.27|49.47|0
1652840430000|2022-05-18 02:20:30|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1652840440000|2022-05-18 02:20:40|52.37|49.57|52.37|49.57|52.37|49.57|52.32|49.52|0
1652840450000|2022-05-18 02:20:50|52.32|49.52|52.35|49.55|52.35|49.55|52.32|49.52|0
1652840460000|2022-05-18 02:21:00|52.32|49.52|52.37|49.57|52.37|49.57|52.32|49.52|0
1652840470000|2022-05-18 02:21:10|52.35|49.55|52.37|49.57|52.37|49.57|52.32|49.52|0
1652840480000|2022-05-18 02:21:20|52.35|49.55|52.42|49.62|52.42|49.62|52.35|49.55|0
1652840490000|2022-05-18 02:21:30|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1652840500000|2022-05-18 02:21:40|52.32|49.52|52.35|49.55|52.35|49.55|52.32|49.52|0
1652840510000|2022-05-18 02:21:50|52.32|49.52|52.27|49.47|52.32|49.52|52.27|49.47|0
1652840520000|2022-05-18 02:22:00|52.24|49.44|52.22|49.42|52.24|49.44|52.22|49.42|0
1652840540000|2022-05-18 02:22:20|52.27|49.47|52.27|49.47|52.27|49.47|52.27|49.47|0
1652840550000|2022-05-18 02:22:30|52.24|49.44|52.22|49.42|52.24|49.44|52.22|49.42|0
1652840560000|2022-05-18 02:22:40|52.24|49.44|52.32|49.52|52.32|49.52|52.24|49.44|0
1652840570000|2022-05-18 02:22:50|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1652840580000|2022-05-18 02:23:00|52.4|49.6|52.29|49.49|52.4|49.6|52.29|49.49|0
1652840590000|2022-05-18 02:23:10|52.32|49.52|52.29|49.49|52.32|49.52|52.29|49.49|0
1652840600000|2022-05-18 02:23:20|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1652840610000|2022-05-18 02:23:30|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1652840620000|2022-05-18 02:23:40|52.32|49.52|52.34|49.54|52.34|49.54|52.32|49.52|0
1652840630000|2022-05-18 02:23:50|52.32|49.52|52.34|49.54|52.34|49.54|52.32|49.52|0
1652840640000|2022-05-18 02:24:00|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1652840650000|2022-05-18 02:24:10|52.32|49.52|52.27|49.47|52.32|49.52|52.27|49.47|0
1652840660000|2022-05-18 02:24:20|52.29|49.49|52.32|49.52|52.32|49.52|52.29|49.49|0
1652840690000|2022-05-18 02:24:50|52.37|49.57|52.42|49.62|52.42|49.62|52.37|49.57|0
1652840700000|2022-05-18 02:25:00|52.48|49.68|52.48|49.68|52.48|49.68|52.48|49.68|0
1652840710000|2022-05-18 02:25:10|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1652840720000|2022-05-18 02:25:20|52.45|49.65|52.45|49.65|52.45|49.65|52.42|49.62|0
1652840730000|2022-05-18 02:25:30|52.42|49.62|52.45|49.65|52.45|49.65|52.42|49.62|0
1652840740000|2022-05-18 02:25:40|52.42|49.62|52.45|49.65|52.45|49.65|52.42|49.62|0
1652840750000|2022-05-18 02:25:50|52.48|49.68|52.37|49.57|52.48|49.68|52.37|49.57|0
1652840760000|2022-05-18 02:26:00|52.4|49.6|52.37|49.57|52.4|49.6|52.37|49.57|0
1652840780000|2022-05-18 02:26:20|52.32|49.52|52.32|49.52|52.32|49.52|52.32|49.52|0
1652840790000|2022-05-18 02:26:30|52.34|49.54|52.4|49.6|52.4|49.6|52.34|49.54|0
1652840800000|2022-05-18 02:26:40|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1652840810000|2022-05-18 02:26:50|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1652840820000|2022-05-18 02:27:00|52.42|49.62|52.37|49.57|52.47|49.67|52.37|49.57|0
1652840830000|2022-05-18 02:27:10|52.42|49.62|52.4|49.6|52.42|49.62|52.4|49.6|0
1652840840000|2022-05-18 02:27:20|52.42|49.62|52.42|49.62|52.42|49.62|52.42|49.62|0
1652840850000|2022-05-18 02:27:30|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1652840860000|2022-05-18 02:27:40|52.37|49.57|52.37|49.57|52.37|49.57|52.37|49.57|0
1652840870000|2022-05-18 02:27:50|52.42|49.62|52.42|49.62|52.47|49.67|52.42|49.62|0
1652840880000|2022-05-18 02:28:00|52.45|49.65|52.5|49.7|52.5|49.7|52.45|49.65|0
1652840890000|2022-05-18 02:28:10|52.47|49.67|52.53|49.73|52.53|49.73|52.47|49.67|0
1652840910000|2022-05-18 02:28:30|52.47|49.67|52.53|49.73|52.53|49.73|52.47|49.67|0
1652840920000|2022-05-18 02:28:40|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1652840930000|2022-05-18 02:28:50|52.6|49.8|52.63|49.83|52.63|49.83|52.6|49.8|0
1652840940000|2022-05-18 02:29:00|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1652840950000|2022-05-18 02:29:10|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652840960000|2022-05-18 02:29:20|52.58|49.78|52.63|49.83|52.63|49.83|52.58|49.78|0
1652840970000|2022-05-18 02:29:30|52.58|49.78|52.58|49.78|52.58|49.78|52.55|49.75|0
1652840980000|2022-05-18 02:29:40|52.53|49.73|52.58|49.78|52.58|49.78|52.53|49.73|0
1652841000000|2022-05-18 02:30:00|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652841010000|2022-05-18 02:30:10|52.68|49.88|52.63|49.83|52.68|49.88|52.58|49.78|0
1652841020000|2022-05-18 02:30:20|52.55|49.75|52.47|49.67|52.55|49.75|52.47|49.67|0
1652841050000|2022-05-18 02:30:50|52.45|49.65|52.47|49.67|52.47|49.67|52.42|49.62|0
1652841060000|2022-05-18 02:31:00|52.5|49.7|52.53|49.73|52.53|49.73|52.5|49.7|0
1652841070000|2022-05-18 02:31:10|52.47|49.67|52.47|49.67|52.5|49.7|52.47|49.67|0
1652841080000|2022-05-18 02:31:20|52.45|49.65|52.55|49.75|52.55|49.75|52.42|49.62|0
1652841090000|2022-05-18 02:31:30|52.53|49.73|52.5|49.7|52.53|49.73|52.47|49.67|0
1652841100000|2022-05-18 02:31:40|52.53|49.73|52.52|49.72|52.53|49.73|52.52|49.72|0
1652841120000|2022-05-18 02:32:00|52.55|49.75|52.58|49.78|52.58|49.78|52.55|49.75|0
1652841130000|2022-05-18 02:32:10|52.52|49.72|52.5|49.7|52.52|49.72|52.5|49.7|0
1652841140000|2022-05-18 02:32:20|52.52|49.72|52.52|49.72|52.52|49.72|52.5|49.7|0
1652841150000|2022-05-18 02:32:30|52.47|49.67|52.55|49.75|52.55|49.75|52.47|49.67|0
1652841160000|2022-05-18 02:32:40|52.58|49.78|52.58|49.78|52.58|49.78|52.55|49.75|0
1652841180000|2022-05-18 02:33:00|52.55|49.75|52.6|49.8|52.63|49.83|52.55|49.75|0
1652841190000|2022-05-18 02:33:10|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1652841200000|2022-05-18 02:33:20|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652841220000|2022-05-18 02:33:40|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652841230000|2022-05-18 02:33:50|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1652841240000|2022-05-18 02:34:00|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652841250000|2022-05-18 02:34:10|52.58|49.78|52.63|49.83|52.63|49.83|52.58|49.78|0
1652841260000|2022-05-18 02:34:20|52.58|49.78|52.52|49.72|52.58|49.78|52.52|49.72|0
1652841270000|2022-05-18 02:34:30|52.58|49.78|52.58|49.78|52.58|49.78|52.58|49.78|0
1652841280000|2022-05-18 02:34:40|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1652841290000|2022-05-18 02:34:50|52.58|49.78|52.6|49.8|52.63|49.83|52.58|49.78|0
1652841300000|2022-05-18 02:35:00|52.63|49.83|52.68|49.88|52.68|49.88|52.63|49.83|0
1652841310000|2022-05-18 02:35:10|52.63|49.83|52.65|49.85|52.65|49.85|52.63|49.83|0
1652841320000|2022-05-18 02:35:20|52.63|49.83|52.6|49.8|52.63|49.83|52.58|49.78|0
1652841330000|2022-05-18 02:35:30|52.55|49.75|52.52|49.72|52.55|49.75|52.52|49.72|0
1652841340000|2022-05-18 02:35:40|52.5|49.7|52.52|49.72|52.52|49.72|52.5|49.7|0
1652841350000|2022-05-18 02:35:50|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1652841360000|2022-05-18 02:36:00|52.5|49.7|52.47|49.67|52.5|49.7|52.47|49.67|0
1652841370000|2022-05-18 02:36:10|52.52|49.72|52.58|49.78|52.58|49.78|52.52|49.72|0
1652841380000|2022-05-18 02:36:20|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1652841390000|2022-05-18 02:36:30|52.5|49.7|52.47|49.67|52.5|49.7|52.47|49.67|0
1652841400000|2022-05-18 02:36:40|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1652841410000|2022-05-18 02:36:50|52.5|49.7|52.5|49.7|52.5|49.7|52.47|49.67|0
1652841420000|2022-05-18 02:37:00|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1652841430000|2022-05-18 02:37:10|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1652841440000|2022-05-18 02:37:20|52.5|49.7|52.52|49.72|52.52|49.72|52.47|49.67|0
1652841450000|2022-05-18 02:37:30|52.5|49.7|52.5|49.7|52.5|49.7|52.47|49.67|0
1652841460000|2022-05-18 02:37:40|52.47|49.67|52.52|49.72|52.52|49.72|52.47|49.67|0
1652841470000|2022-05-18 02:37:50|52.47|49.67|52.47|49.67|52.47|49.67|52.47|49.67|0
1652841480000|2022-05-18 02:38:00|52.5|49.7|52.5|49.7|52.5|49.7|52.47|49.67|0
1652841490000|2022-05-18 02:38:10|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1652841520000|2022-05-18 02:38:40|52.6|49.8|52.63|49.83|52.63|49.83|52.6|49.8|0
1652841530000|2022-05-18 02:38:50|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1652841550000|2022-05-18 02:39:10|52.52|49.72|52.52|49.72|52.52|49.72|52.52|49.72|0
1652841560000|2022-05-18 02:39:20|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1652841570000|2022-05-18 02:39:30|52.57|49.77|52.57|49.77|52.57|49.77|52.57|49.77|0
1652841590000|2022-05-18 02:39:50|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652841600000|2022-05-18 02:40:00|52.63|49.83|52.63|49.83|52.63|49.83|52.63|49.83|0
1652841620000|2022-05-18 02:40:20|52.68|49.88|52.63|49.83|52.68|49.88|52.63|49.83|0
1652841630000|2022-05-18 02:40:30|52.57|49.77|52.73|49.93|52.73|49.93|52.57|49.77|0
1652841640000|2022-05-18 02:40:40|52.68|49.88|52.57|49.77|52.73|49.93|52.57|49.77|0
1652841650000|2022-05-18 02:40:50|52.52|49.72|52.63|49.83|52.63|49.83|52.52|49.72|0
1652841660000|2022-05-18 02:41:00|52.6|49.8|52.68|49.88|52.73|49.93|52.6|49.8|0
1652841670000|2022-05-18 02:41:10|52.78|49.98|52.73|49.93|52.78|49.98|52.73|49.93|0
1652841680000|2022-05-18 02:41:20|52.78|49.98|52.78|49.98|52.89|50.09|52.78|49.98|0
1652841690000|2022-05-18 02:41:30|52.99|50.19|52.94|50.14|52.99|50.19|52.83|50.03|0
1652841700000|2022-05-18 02:41:40|53.1|50.3|53.04|50.24|53.1|50.3|53.04|50.24|0
1652841710000|2022-05-18 02:41:50|53.07|50.27|53.1|50.3|53.1|50.3|53.07|50.27|0
1652841720000|2022-05-18 02:42:00|53.07|50.27|52.91|50.11|53.07|50.27|52.91|50.11|0
1652841730000|2022-05-18 02:42:10|52.94|50.14|52.94|50.14|52.94|50.14|52.91|50.11|0
1652841740000|2022-05-18 02:42:20|52.99|50.19|52.96|50.16|52.99|50.19|52.96|50.16|0
1652841750000|2022-05-18 02:42:30|52.99|50.19|52.99|50.19|53.04|50.24|52.99|50.19|0
1652841760000|2022-05-18 02:42:40|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1652841770000|2022-05-18 02:42:50|52.89|50.09|52.89|50.09|52.89|50.09|52.89|50.09|0
1652841780000|2022-05-18 02:43:00|52.94|50.14|52.89|50.09|52.94|50.14|52.89|50.09|0
1652841790000|2022-05-18 02:43:10|52.91|50.11|52.89|50.09|52.91|50.11|52.89|50.09|0
1652841800000|2022-05-18 02:43:20|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1652841810000|2022-05-18 02:43:30|52.83|50.03|52.83|50.03|52.86|50.06|52.83|50.03|0
1652841820000|2022-05-18 02:43:40|52.86|50.06|52.96|50.16|52.96|50.16|52.86|50.06|0
1652841830000|2022-05-18 02:43:50|53.15|50.35|53.2|50.4|53.2|50.4|53.15|50.35|0
1652841840000|2022-05-18 02:44:00|53.25|50.45|53.25|50.45|53.25|50.45|53.25|50.45|0
1652841850000|2022-05-18 02:44:10|53.31|50.51|53.25|50.45|53.31|50.51|53.2|50.4|0
1652841860000|2022-05-18 02:44:20|53.2|50.4|53.25|50.45|53.25|50.45|53.17|50.37|0
1652841870000|2022-05-18 02:44:30|53.2|50.4|53.15|50.35|53.2|50.4|53.15|50.35|0
1652841890000|2022-05-18 02:44:50|53.12|50.32|53.1|50.3|53.12|50.32|53.1|50.3|0
1652841900000|2022-05-18 02:45:00|53.12|50.32|52.99|50.19|53.12|50.32|52.99|50.19|0
1652841910000|2022-05-18 02:45:10|52.94|50.14|52.96|50.16|52.96|50.16|52.94|50.14|0
1652841920000|2022-05-18 02:45:20|52.99|50.19|52.96|50.16|52.99|50.19|52.96|50.16|0
1652841930000|2022-05-18 02:45:30|52.94|50.14|52.99|50.19|52.99|50.19|52.94|50.14|0
1652841940000|2022-05-18 02:45:40|52.94|50.14|52.96|50.16|52.96|50.16|52.94|50.14|0
1652841950000|2022-05-18 02:45:50|52.99|50.19|52.94|50.14|52.99|50.19|52.94|50.14|0
1652841970000|2022-05-18 02:46:10|52.91|50.11|52.75|49.95|52.91|50.11|52.75|49.95|0
1652841980000|2022-05-18 02:46:20|52.73|49.93|52.73|49.93|52.73|49.93|52.73|49.93|0
1652841990000|2022-05-18 02:46:30|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1652842000000|2022-05-18 02:46:40|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1652842020000|2022-05-18 02:47:00|52.75|49.95|52.83|50.03|52.83|50.03|52.75|49.95|0
1652842030000|2022-05-18 02:47:10|52.81|50.01|52.83|50.03|52.83|50.03|52.81|50.01|0
1652842040000|2022-05-18 02:47:20|52.81|50.01|52.78|49.98|52.81|50.01|52.78|49.98|0
1652842050000|2022-05-18 02:47:30|52.81|50.01|52.83|50.03|52.83|50.03|52.81|50.01|0
1652842060000|2022-05-18 02:47:40|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1652842080000|2022-05-18 02:48:00|52.83|50.03|52.86|50.06|52.86|50.06|52.83|50.03|0
1652842090000|2022-05-18 02:48:10|52.83|50.03|52.94|50.14|52.94|50.14|52.83|50.03|0
1652842130000|2022-05-18 02:48:50|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1652842140000|2022-05-18 02:49:00|52.91|50.11|52.83|50.03|52.91|50.11|52.83|50.03|0
1652842150000|2022-05-18 02:49:10|52.8|50|52.78|49.98|52.8|50|52.78|49.98|0
1652842160000|2022-05-18 02:49:20|52.8|50|52.83|50.03|52.83|50.03|52.8|50|0
1652842170000|2022-05-18 02:49:30|52.78|49.98|52.73|49.93|52.8|50|52.73|49.93|0
1652842180000|2022-05-18 02:49:40|52.75|49.95|52.78|49.98|52.78|49.98|52.75|49.95|0
1652842190000|2022-05-18 02:49:50|52.83|50.03|52.86|50.06|52.86|50.06|52.83|50.03|0
1652842200000|2022-05-18 02:50:00|52.88|50.08|52.88|50.08|52.88|50.08|52.83|50.03|0
1652842210000|2022-05-18 02:50:10|52.86|50.06|52.83|50.03|52.86|50.06|52.83|50.03|0
1652842220000|2022-05-18 02:50:20|52.78|49.98|52.8|50|52.8|50|52.78|49.98|0
1652842230000|2022-05-18 02:50:30|52.83|50.03|52.83|50.03|52.83|50.03|52.8|50|0
1652842240000|2022-05-18 02:50:40|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1652842250000|2022-05-18 02:50:50|52.83|50.03|52.88|50.08|52.88|50.08|52.83|50.03|0
1652842260000|2022-05-18 02:51:00|52.86|50.06|52.83|50.03|52.86|50.06|52.83|50.03|0
1652842270000|2022-05-18 02:51:10|52.86|50.06|52.86|50.06|52.86|50.06|52.86|50.06|0
1652842280000|2022-05-18 02:51:20|52.83|50.03|52.88|50.08|52.88|50.08|52.83|50.03|0
1652842300000|2022-05-18 02:51:40|52.83|50.03|52.94|50.14|52.94|50.14|52.83|50.03|0
1652842310000|2022-05-18 02:51:50|52.88|50.08|52.88|50.08|52.91|50.11|52.88|50.08|0
1652842320000|2022-05-18 02:52:00|52.83|50.03|52.88|50.08|52.88|50.08|52.83|50.03|0
1652842330000|2022-05-18 02:52:10|52.83|50.03|52.88|50.08|52.88|50.08|52.83|50.03|0
1652842340000|2022-05-18 02:52:20|52.94|50.14|52.94|50.14|52.94|50.14|52.94|50.14|0
1652842350000|2022-05-18 02:52:30|52.99|50.19|52.94|50.14|52.99|50.19|52.94|50.14|0
1652842360000|2022-05-18 02:52:40|52.99|50.19|52.94|50.14|52.99|50.19|52.94|50.14|0
1652842370000|2022-05-18 02:52:50|52.99|50.19|52.99|50.19|52.99|50.19|52.99|50.19|0
1652842380000|2022-05-18 02:53:00|53.01|50.21|52.99|50.19|53.01|50.21|52.99|50.19|0
1652842390000|2022-05-18 02:53:10|52.93|50.13|52.93|50.13|52.99|50.19|52.93|50.13|0
1652842400000|2022-05-18 02:53:20|52.96|50.16|52.99|50.19|52.99|50.19|52.96|50.16|0
1652842410000|2022-05-18 02:53:30|52.96|50.16|52.96|50.16|52.96|50.16|52.96|50.16|0
1652842420000|2022-05-18 02:53:40|52.93|50.13|53.04|50.24|53.04|50.24|52.93|50.13|0
1652842430000|2022-05-18 02:53:50|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1652842440000|2022-05-18 02:54:00|53.04|50.24|53.04|50.24|53.04|50.24|53.04|50.24|0
1652842450000|2022-05-18 02:54:10|53.06|50.26|53.04|50.24|53.06|50.26|53.04|50.24|0
1652842460000|2022-05-18 02:54:20|53.06|50.26|53.06|50.26|53.06|50.26|53.06|50.26|0
1652842470000|2022-05-18 02:54:30|53.09|50.29|53.04|50.24|53.09|50.29|53.04|50.24|0
1652842480000|2022-05-18 02:54:40|53.09|50.29|53.09|50.29|53.09|50.29|53.09|50.29|0
1652842490000|2022-05-18 02:54:50|53.04|50.24|53.12|50.32|53.12|50.32|53.04|50.24|0
1652842500000|2022-05-18 02:55:00|53.09|50.29|53.04|50.24|53.09|50.29|53.04|50.24|0
1652842510000|2022-05-18 02:55:10|53.09|50.29|53.09|50.29|53.14|50.34|53.09|50.29|0
1652842520000|2022-05-18 02:55:20|53.12|50.32|53.06|50.26|53.12|50.32|53.06|50.26|0
1652842530000|2022-05-18 02:55:30|53.04|50.24|53.06|50.26|53.09|50.29|53.04|50.24|0
1652842540000|2022-05-18 02:55:40|53.09|50.29|53.12|50.32|53.12|50.32|53.09|50.29|0
1652842550000|2022-05-18 02:55:50|53.09|50.29|53.09|50.29|53.09|50.29|53.09|50.29|0
1652842560000|2022-05-18 02:56:00|53.06|50.26|53.01|50.21|53.06|50.26|53.01|50.21|0
1652842570000|2022-05-18 02:56:10|52.96|50.16|52.93|50.13|52.96|50.16|52.93|50.13|0
1652842580000|2022-05-18 02:56:20|52.91|50.11|52.99|50.19|52.99|50.19|52.91|50.11|0
1652842590000|2022-05-18 02:56:30|52.96|50.16|52.99|50.19|52.99|50.19|52.96|50.16|0
1652842600000|2022-05-18 02:56:40|53.01|50.21|52.93|50.13|53.01|50.21|52.93|50.13|0
1652842620000|2022-05-18 02:57:00|52.96|50.16|52.88|50.08|52.96|50.16|52.88|50.08|0
1652842630000|2022-05-18 02:57:10|52.91|50.11|52.93|50.13|52.93|50.13|52.91|50.11|0
1652842640000|2022-05-18 02:57:20|52.83|50.03|52.88|50.08|52.88|50.08|52.83|50.03|0
1652842650000|2022-05-18 02:57:30|52.91|50.11|52.88|50.08|52.91|50.11|52.88|50.08|0
1652842660000|2022-05-18 02:57:40|52.85|50.05|52.78|49.98|52.85|50.05|52.78|49.98|0
1652842670000|2022-05-18 02:57:50|52.83|50.03|52.93|50.13|52.93|50.13|52.83|50.03|0
1652842680000|2022-05-18 02:58:00|52.91|50.11|52.83|50.03|52.91|50.11|52.83|50.03|0
1652842700000|2022-05-18 02:58:20|52.8|50|52.8|50|52.83|50.03|52.8|50|0
1652842710000|2022-05-18 02:58:30|52.78|49.98|52.67|49.87|52.78|49.98|52.67|49.87|0
1652842720000|2022-05-18 02:58:40|52.72|49.92|52.72|49.92|52.72|49.92|52.7|49.9|0
1652842740000|2022-05-18 02:59:00|52.78|49.98|52.78|49.98|52.78|49.98|52.78|49.98|0
1652842750000|2022-05-18 02:59:10|52.75|49.95|52.67|49.87|52.75|49.95|52.67|49.87|0
1652842770000|2022-05-18 02:59:30|52.62|49.82|52.59|49.79|52.62|49.82|52.59|49.79|0
1652842780000|2022-05-18 02:59:40|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652842790000|2022-05-18 02:59:50|52.64|49.84|52.67|49.87|52.67|49.87|52.64|49.84|0
1652842800000|2022-05-18 03:00:00|52.57|49.77|52.62|49.82|52.62|49.82|52.57|49.77|0
1652842810000|2022-05-18 03:00:10|52.57|49.77|52.51|49.71|52.57|49.77|52.51|49.71|0
1652842820000|2022-05-18 03:00:20|52.54|49.74|52.57|49.77|52.57|49.77|52.51|49.71|0
1652842830000|2022-05-18 03:00:30|52.62|49.82|52.62|49.82|52.62|49.82|52.62|49.82|0
1652842840000|2022-05-18 03:00:40|52.64|49.84|52.62|49.82|52.64|49.84|52.62|49.82|0
1652842850000|2022-05-18 03:00:50|52.64|49.84|52.67|49.87|52.67|49.87|52.64|49.84|0
1652842860000|2022-05-18 03:01:00|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1652842870000|2022-05-18 03:01:10|52.77|49.97|52.83|50.03|52.83|50.03|52.77|49.97|0
1652842880000|2022-05-18 03:01:20|52.77|49.97|52.8|50|52.8|50|52.77|49.97|0
1652842890000|2022-05-18 03:01:30|52.77|49.97|52.8|50|52.83|50.03|52.77|49.97|0
1652842900000|2022-05-18 03:01:40|52.83|50.03|52.8|50|52.83|50.03|52.8|50|0
1652842910000|2022-05-18 03:01:50|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1652842930000|2022-05-18 03:02:10|52.8|50|52.83|50.03|52.83|50.03|52.8|50|0
1652842940000|2022-05-18 03:02:20|52.88|50.08|52.83|50.03|52.88|50.08|52.83|50.03|0
1652842950000|2022-05-18 03:02:30|52.88|50.08|52.77|49.97|52.88|50.08|52.77|49.97|0
1652842960000|2022-05-18 03:02:40|52.72|49.92|52.77|49.97|52.77|49.97|52.72|49.92|0
1652842970000|2022-05-18 03:02:50|52.75|49.95|52.72|49.92|52.77|49.97|52.72|49.92|0
1652842980000|2022-05-18 03:03:00|52.77|49.97|52.72|49.92|52.77|49.97|52.72|49.92|0
1652842990000|2022-05-18 03:03:10|52.75|49.95|52.75|49.95|52.75|49.95|52.72|49.92|0
1652843000000|2022-05-18 03:03:20|52.72|49.92|52.8|50|52.8|50|52.72|49.92|0
1652843010000|2022-05-18 03:03:30|52.77|49.97|52.8|50|52.8|50|52.77|49.97|0
1652843020000|2022-05-18 03:03:40|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1652843030000|2022-05-18 03:03:50|52.8|50|52.88|50.08|52.88|50.08|52.8|50|0
1652843040000|2022-05-18 03:04:00|52.9|50.1|52.88|50.08|52.93|50.13|52.88|50.08|0
1652843050000|2022-05-18 03:04:10|52.93|50.13|52.88|50.08|52.93|50.13|52.88|50.08|0
1652843060000|2022-05-18 03:04:20|52.9|50.1|52.83|50.03|52.9|50.1|52.83|50.03|0
1652843070000|2022-05-18 03:04:30|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1652843080000|2022-05-18 03:04:40|52.83|50.03|52.88|50.08|52.88|50.08|52.83|50.03|0
1652843090000|2022-05-18 03:04:50|52.9|50.1|52.88|50.08|52.9|50.1|52.88|50.08|0
1652843100000|2022-05-18 03:05:00|52.83|50.03|52.85|50.05|52.85|50.05|52.83|50.03|0
1652843110000|2022-05-18 03:05:10|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1652843120000|2022-05-18 03:05:20|52.85|50.05|52.85|50.05|52.85|50.05|52.83|50.03|0
1652843130000|2022-05-18 03:05:30|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1652843140000|2022-05-18 03:05:40|52.83|50.03|52.88|50.08|52.88|50.08|52.83|50.03|0
1652843150000|2022-05-18 03:05:50|52.85|50.05|52.85|50.05|52.85|50.05|52.85|50.05|0
1652843160000|2022-05-18 03:06:00|52.88|50.08|52.88|50.08|52.88|50.08|52.88|50.08|0
1652843170000|2022-05-18 03:06:10|52.83|50.03|52.83|50.03|52.83|50.03|52.83|50.03|0
1652843190000|2022-05-18 03:06:30|52.8|50|52.83|50.03|52.83|50.03|52.8|50|0
1652843200000|2022-05-18 03:06:40|52.8|50|52.77|49.97|52.8|50|52.77|49.97|0
1652843210000|2022-05-18 03:06:50|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1652843220000|2022-05-18 03:07:00|52.64|49.84|52.67|49.87|52.67|49.87|52.64|49.84|0
1652843230000|2022-05-18 03:07:10|52.77|49.97|52.77|49.97|52.77|49.97|52.77|49.97|0
1652843250000|2022-05-18 03:07:30|52.75|49.95|52.72|49.92|52.75|49.95|52.72|49.92|0
1652843260000|2022-05-18 03:07:40|52.69|49.89|52.67|49.87|52.69|49.89|52.67|49.87|0
1652843270000|2022-05-18 03:07:50|52.75|49.95|52.75|49.95|52.75|49.95|52.75|49.95|0
1652843280000|2022-05-18 03:08:00|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1652843290000|2022-05-18 03:08:10|52.69|49.89|52.67|49.87|52.69|49.89|52.67|49.87|0
1652843300000|2022-05-18 03:08:20|52.72|49.92|52.72|49.92|52.74|49.94|52.72|49.92|0
1652843340000|2022-05-18 03:09:00|52.67|49.87|52.67|49.87|52.67|49.87|52.67|49.87|0
1652843360000|2022-05-18 03:09:20|52.72|49.92|52.72|49.92|52.72|49.92|52.72|49.92|0
1652843370000|2022-05-18 03:09:30|52.67|49.87|52.72|49.92|52.72|49.92|52.67|49.87|0
1652843380000|2022-05-18 03:09:40|52.67|49.87|52.72|49.92|52.72|49.92|52.67|49.87|0
1652843430000|2022-05-18 03:10:30|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1652843440000|2022-05-18 03:10:40|52.67|49.87|52.69|49.89|52.69|49.89|52.67|49.87|0
1652843450000|2022-05-18 03:10:50|52.67|49.87|52.72|49.92|52.72|49.92|52.67|49.87|0
1652843470000|2022-05-18 03:11:10|52.74|49.94|52.74|49.94|52.77|49.97|52.74|49.94|0
1652843490000|2022-05-18 03:11:30|52.72|49.92|52.67|49.87|52.72|49.92|52.67|49.87|0
1652843500000|2022-05-18 03:11:40|52.64|49.84|52.67|49.87|52.67|49.87|52.64|49.84|0
1652843510000|2022-05-18 03:11:50|52.69|49.89|52.69|49.89|52.69|49.89|52.69|49.89|0
1652843520000|2022-05-18 03:12:00|52.67|49.87|52.61|49.81|52.67|49.87|52.61|49.81|0
1652843550000|2022-05-18 03:12:30|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1652843580000|2022-05-18 03:13:00|52.56|49.76|52.46|49.66|52.56|49.76|52.46|49.66|0
1652843590000|2022-05-18 03:13:10|52.3|49.5|52.25|49.45|52.3|49.5|52.25|49.45|0
1652843600000|2022-05-18 03:13:20|52.17|49.37|52.15|49.35|52.17|49.37|52.15|49.35|0
1652843610000|2022-05-18 03:13:30|52.2|49.4|52.09|49.29|52.22|49.42|52.09|49.29|0
1652843620000|2022-05-18 03:13:40|52.12|49.32|52.15|49.35|52.15|49.35|52.09|49.29|0
1652843630000|2022-05-18 03:13:50|52.09|49.29|52.2|49.4|52.2|49.4|52.09|49.29|0
1652843640000|2022-05-18 03:14:00|52.25|49.45|52.15|49.35|52.25|49.45|52.15|49.35|0
1652843650000|2022-05-18 03:14:10|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1652843660000|2022-05-18 03:14:20|52.15|49.35|52.2|49.4|52.2|49.4|52.15|49.35|0
1652843670000|2022-05-18 03:14:30|52.17|49.37|52.2|49.4|52.2|49.4|52.17|49.37|0
1652843680000|2022-05-18 03:14:40|52.17|49.37|52.2|49.4|52.2|49.4|52.17|49.37|0
1652843690000|2022-05-18 03:14:50|52.25|49.45|52.27|49.47|52.27|49.47|52.25|49.45|0
1652843700000|2022-05-18 03:15:00|52.3|49.5|52.27|49.47|52.3|49.5|52.27|49.47|0
1652843710000|2022-05-18 03:15:10|52.25|49.45|52.25|49.45|52.25|49.45|52.25|49.45|0
1652843720000|2022-05-18 03:15:20|52.3|49.5|52.3|49.5|52.35|49.55|52.3|49.5|0
1652843730000|2022-05-18 03:15:30|52.33|49.53|52.3|49.5|52.33|49.53|52.3|49.5|0
1652843740000|2022-05-18 03:15:40|52.35|49.55|52.35|49.55|52.35|49.55|52.35|49.55|0
1652843750000|2022-05-18 03:15:50|52.38|49.58|52.38|49.58|52.38|49.58|52.38|49.58|0
1652843760000|2022-05-18 03:16:00|52.4|49.6|52.35|49.55|52.4|49.6|52.35|49.55|0
1652843770000|2022-05-18 03:16:10|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1652843780000|2022-05-18 03:16:20|52.35|49.55|52.3|49.5|52.35|49.55|52.3|49.5|0
1652843790000|2022-05-18 03:16:30|52.33|49.53|52.3|49.5|52.33|49.53|52.3|49.5|0
1652843800000|2022-05-18 03:16:40|52.33|49.53|52.3|49.5|52.33|49.53|52.3|49.5|0
1652843810000|2022-05-18 03:16:50|52.25|49.45|52.25|49.45|52.25|49.45|52.25|49.45|0
1652843820000|2022-05-18 03:17:00|52.27|49.47|52.25|49.45|52.27|49.47|52.25|49.45|0
1652843830000|2022-05-18 03:17:10|52.22|49.42|52.25|49.45|52.25|49.45|52.22|49.42|0
1652843850000|2022-05-18 03:17:30|52.22|49.42|52.25|49.45|52.25|49.45|52.2|49.4|0
1652843860000|2022-05-18 03:17:40|52.27|49.47|52.2|49.4|52.27|49.47|52.2|49.4|0
1652843890000|2022-05-18 03:18:10|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1652843900000|2022-05-18 03:18:20|52.14|49.34|52.09|49.29|52.14|49.34|52.09|49.29|0
1652843910000|2022-05-18 03:18:30|52.12|49.32|52.12|49.32|52.12|49.32|52.12|49.32|0
1652843920000|2022-05-18 03:18:40|52.14|49.34|52.09|49.29|52.14|49.34|52.09|49.29|0
1652843940000|2022-05-18 03:19:00|52.14|49.34|52.2|49.4|52.2|49.4|52.14|49.34|0
1652843950000|2022-05-18 03:19:10|52.22|49.42|52.2|49.4|52.25|49.45|52.2|49.4|0
1652843960000|2022-05-18 03:19:20|52.17|49.37|52.14|49.34|52.17|49.37|52.14|49.34|0
1652843980000|2022-05-18 03:19:40|52.2|49.4|52.14|49.34|52.2|49.4|52.14|49.34|0
1652843990000|2022-05-18 03:19:50|52.09|49.29|52.14|49.34|52.14|49.34|52.09|49.29|0
1652844000000|2022-05-18 03:20:00|52.09|49.29|52.09|49.29|52.09|49.29|52.09|49.29|0
1652844010000|2022-05-18 03:20:10|52.04|49.24|51.99|49.19|52.04|49.24|51.99|49.19|0
1652844020000|2022-05-18 03:20:20|51.94|49.14|51.88|49.08|51.94|49.14|51.88|49.08|0
1652844030000|2022-05-18 03:20:30|51.83|49.03|51.83|49.03|51.83|49.03|51.83|49.03|0
1652844040000|2022-05-18 03:20:40|51.88|49.08|51.88|49.08|51.88|49.08|51.83|49.03|0
1652844050000|2022-05-18 03:20:50|51.86|49.06|51.91|49.11|51.91|49.11|51.83|49.03|0
1652844060000|2022-05-18 03:21:00|51.88|49.08|51.91|49.11|51.91|49.11|51.88|49.08|0
1652844070000|2022-05-18 03:21:10|51.94|49.14|51.91|49.11|51.94|49.14|51.91|49.11|0
1652844080000|2022-05-18 03:21:20|51.94|49.14|51.99|49.19|51.99|49.19|51.94|49.14|0
1652844090000|2022-05-18 03:21:30|52.04|49.24|51.99|49.19|52.04|49.24|51.99|49.19|0
1652844100000|2022-05-18 03:21:40|51.91|49.11|51.91|49.11|51.91|49.11|51.91|49.11|0
1652844110000|2022-05-18 03:21:50|51.88|49.08|51.88|49.08|51.88|49.08|51.88|49.08|0
1652844120000|2022-05-18 03:22:00|51.83|49.03|51.88|49.08|51.88|49.08|51.83|49.03|0
1652844130000|2022-05-18 03:22:10|51.91|49.11|51.88|49.08|51.91|49.11|51.88|49.08|0
1652844140000|2022-05-18 03:22:20|51.83|49.03|51.83|49.03|51.83|49.03|51.83|49.03|0
1652844150000|2022-05-18 03:22:30|51.88|49.08|51.83|49.03|51.88|49.08|51.83|49.03|0
1652844170000|2022-05-18 03:22:50|51.86|49.06|51.83|49.03|51.86|49.06|51.83|49.03|0
1652844180000|2022-05-18 03:23:00|51.88|49.08|51.88|49.08|51.88|49.08|51.88|49.08|0
1652844190000|2022-05-18 03:23:10|51.91|49.11|51.94|49.14|51.94|49.14|51.91|49.11|0
1652844200000|2022-05-18 03:23:20|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1652844220000|2022-05-18 03:23:40|51.99|49.19|51.93|49.13|51.99|49.19|51.93|49.13|0
1652844230000|2022-05-18 03:23:50|51.88|49.08|51.93|49.13|51.93|49.13|51.88|49.08|0
1652844260000|2022-05-18 03:24:20|51.99|49.19|51.99|49.19|52.01|49.21|51.99|49.19|0
1652844270000|2022-05-18 03:24:30|52.04|49.24|52.04|49.24|52.04|49.24|52.04|49.24|0
1652844290000|2022-05-18 03:24:50|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1652844300000|2022-05-18 03:25:00|51.99|49.19|51.99|49.19|52.04|49.24|51.99|49.19|0
1652844360000|2022-05-18 03:26:00|52.01|49.21|52.04|49.24|52.04|49.24|52.01|49.21|0
1652844370000|2022-05-18 03:26:10|51.99|49.19|51.99|49.19|51.99|49.19|51.99|49.19|0
1652844380000|2022-05-18 03:26:20|51.96|49.16|51.93|49.13|51.96|49.16|51.93|49.13|0
1652844390000|2022-05-18 03:26:30|51.99|49.19|51.99|49.19|51.99|49.19|51.96|49.16|0
1652844400000|2022-05-18 03:26:40|51.93|49.13|51.99|49.19|51.99|49.19|51.93|49.13|0
1652844410000|2022-05-18 03:26:50|52.01|49.21|52.04|49.24|52.04|49.24|52.01|49.21|0
1652844420000|2022-05-18 03:27:00|51.93|49.13|51.91|49.11|51.93|49.13|51.91|49.11|0
1652844430000|2022-05-18 03:27:10|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1652844440000|2022-05-18 03:27:20|51.96|49.16|51.99|49.19|51.99|49.19|51.93|49.13|0
1652844450000|2022-05-18 03:27:30|51.93|49.13|51.93|49.13|51.96|49.16|51.93|49.13|0
1652844460000|2022-05-18 03:27:40|51.99|49.19|51.96|49.16|51.99|49.19|51.93|49.13|0
1652844470000|2022-05-18 03:27:50|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1652844510000|2022-05-18 03:28:30|51.98|49.18|51.93|49.13|51.98|49.18|51.93|49.13|0
1652844520000|2022-05-18 03:28:40|51.98|49.18|51.98|49.18|51.98|49.18|51.98|49.18|0
1652844530000|2022-05-18 03:28:50|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1652844540000|2022-05-18 03:29:00|51.98|49.18|51.98|49.18|51.98|49.18|51.98|49.18|0
1652844560000|2022-05-18 03:29:20|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1652844570000|2022-05-18 03:29:30|52.04|49.24|52.04|49.24|52.04|49.24|52.04|49.24|0
1652844600000|2022-05-18 03:30:00|52.09|49.29|52.04|49.24|52.09|49.29|52.04|49.24|0
1652844610000|2022-05-18 03:30:10|52.06|49.26|52.09|49.29|52.09|49.29|52.04|49.24|0
1652844620000|2022-05-18 03:30:20|52.11|49.31|52.09|49.29|52.11|49.31|52.09|49.29|0
1652844630000|2022-05-18 03:30:30|52.06|49.26|52.04|49.24|52.06|49.26|52.04|49.24|0
1652844640000|2022-05-18 03:30:40|52.09|49.29|52.09|49.29|52.09|49.29|52.09|49.29|0
1652844650000|2022-05-18 03:30:50|52.04|49.24|52.04|49.24|52.04|49.24|52.04|49.24|0
1652844660000|2022-05-18 03:31:00|52.06|49.26|52.06|49.26|52.06|49.26|52.06|49.26|0
1652844670000|2022-05-18 03:31:10|52.09|49.29|51.98|49.18|52.09|49.29|51.98|49.18|0
1652844680000|2022-05-18 03:31:20|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1652844690000|2022-05-18 03:31:30|51.98|49.18|51.93|49.13|51.98|49.18|51.93|49.13|0
1652844700000|2022-05-18 03:31:40|51.88|49.08|51.88|49.08|51.88|49.08|51.88|49.08|0
1652844720000|2022-05-18 03:32:00|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1652844730000|2022-05-18 03:32:10|51.98|49.18|51.98|49.18|51.98|49.18|51.98|49.18|0
1652844770000|2022-05-18 03:32:50|52.03|49.23|51.98|49.18|52.03|49.23|51.98|49.18|0
1652844800000|2022-05-18 03:33:20|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1652844810000|2022-05-18 03:33:30|51.96|49.16|51.9|49.1|51.96|49.16|51.9|49.1|0
1652844820000|2022-05-18 03:33:40|51.93|49.13|51.93|49.13|51.93|49.13|51.9|49.1|0
1652844830000|2022-05-18 03:33:50|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1652844840000|2022-05-18 03:34:00|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1652844860000|2022-05-18 03:34:20|51.9|49.1|51.9|49.1|51.9|49.1|51.9|49.1|0
1652844870000|2022-05-18 03:34:30|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1652844880000|2022-05-18 03:34:40|51.96|49.16|51.93|49.13|51.96|49.16|51.93|49.13|0
1652844890000|2022-05-18 03:34:50|51.9|49.1|51.9|49.1|51.9|49.1|51.9|49.1|0
1652844900000|2022-05-18 03:35:00|51.88|49.08|51.83|49.03|51.88|49.08|51.83|49.03|0
1652844980000|2022-05-18 03:36:20|51.88|49.08|51.88|49.08|51.88|49.08|51.88|49.08|0
1652844990000|2022-05-18 03:36:30|51.75|48.95|51.75|48.95|51.75|48.95|51.75|48.95|0
1652845000000|2022-05-18 03:36:40|51.72|48.92|51.72|48.92|51.72|48.92|51.72|48.92|0
1652845020000|2022-05-18 03:37:00|51.42|48.62|51.21|48.41|51.42|48.62|51.21|48.41|0
1652845030000|2022-05-18 03:37:10|51.16|48.36|51.11|48.31|51.16|48.36|51.11|48.31|0
1652845040000|2022-05-18 03:37:20|51.06|48.26|51.06|48.26|51.06|48.26|51.06|48.26|0
1652845050000|2022-05-18 03:37:30|50.9|48.1|50.7|47.9|50.9|48.1|50.7|47.9|0
1652845060000|2022-05-18 03:37:40|50.35|47.55|50.25|47.45|50.35|47.55|50.25|47.45|0
1652845070000|2022-05-18 03:37:50|50.3|47.5|50.22|47.42|50.3|47.5|50.22|47.42|0
1652845080000|2022-05-18 03:38:00|50.25|47.45|50.2|47.4|50.27|47.47|50.2|47.4|0
1652845090000|2022-05-18 03:38:10|50.1|47.3|49.94|47.14|50.1|47.3|49.94|47.14|0
1652845100000|2022-05-18 03:38:20|49.99|47.19|50.02|47.22|50.02|47.22|49.99|47.19|0
1652845110000|2022-05-18 03:38:30|50.04|47.24|49.94|47.14|50.04|47.24|49.94|47.14|0
1652845120000|2022-05-18 03:38:40|49.99|47.19|49.99|47.19|49.99|47.19|49.99|47.19|0
1652845130000|2022-05-18 03:38:50|50.04|47.24|50.04|47.24|50.04|47.24|50.04|47.24|0
1652845140000|2022-05-18 03:39:00|50.09|47.29|50.15|47.35|50.15|47.35|50.09|47.29|0
1652845150000|2022-05-18 03:39:10|50.2|47.4|50.35|47.55|50.35|47.55|50.2|47.4|0
1652845160000|2022-05-18 03:39:20|50.37|47.57|50.4|47.6|50.4|47.6|50.37|47.57|0
1652845170000|2022-05-18 03:39:30|50.35|47.55|50.4|47.6|50.4|47.6|50.35|47.55|0
1652845180000|2022-05-18 03:39:40|50.42|47.62|50.4|47.6|50.42|47.62|50.4|47.6|0
1652845190000|2022-05-18 03:39:50|50.45|47.65|50.45|47.65|50.45|47.65|50.45|47.65|0
1652845210000|2022-05-18 03:40:10|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1652845220000|2022-05-18 03:40:20|50.3|47.5|50.3|47.5|50.3|47.5|50.3|47.5|0
1652845230000|2022-05-18 03:40:30|50.25|47.45|50.19|47.39|50.25|47.45|50.19|47.39|0
1652845240000|2022-05-18 03:40:40|50.14|47.34|50.22|47.42|50.22|47.42|50.14|47.34|0
1652845250000|2022-05-18 03:40:50|50.25|47.45|50.3|47.5|50.3|47.5|50.25|47.45|0
1652845260000|2022-05-18 03:41:00|50.35|47.55|50.4|47.6|50.4|47.6|50.35|47.55|0
1652845270000|2022-05-18 03:41:10|50.45|47.65|50.45|47.65|50.5|47.7|50.45|47.65|0
1652845290000|2022-05-18 03:41:30|50.4|47.6|50.3|47.5|50.4|47.6|50.3|47.5|0
1652845300000|2022-05-18 03:41:40|50.24|47.44|50.35|47.55|50.35|47.55|50.24|47.44|0
1652845310000|2022-05-18 03:41:50|50.24|47.44|50.19|47.39|50.24|47.44|50.19|47.39|0
1652845340000|2022-05-18 03:42:20|50.24|47.44|50.19|47.39|50.24|47.44|50.19|47.39|0
1652845350000|2022-05-18 03:42:30|50.24|47.44|50.35|47.55|50.35|47.55|50.24|47.44|0
1652845360000|2022-05-18 03:42:40|50.37|47.57|50.35|47.55|50.37|47.57|50.35|47.55|0
1652845370000|2022-05-18 03:42:50|50.4|47.6|50.37|47.57|50.4|47.6|50.37|47.57|0
1652845380000|2022-05-18 03:43:00|50.4|47.6|50.4|47.6|50.4|47.6|50.4|47.6|0
1652845390000|2022-05-18 03:43:10|50.35|47.55|50.29|47.49|50.35|47.55|50.29|47.49|0
1652845400000|2022-05-18 03:43:20|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1652845410000|2022-05-18 03:43:30|50.37|47.57|50.4|47.6|50.4|47.6|50.37|47.57|0
1652845420000|2022-05-18 03:43:40|50.37|47.57|50.4|47.6|50.4|47.6|50.37|47.57|0
1652845440000|2022-05-18 03:44:00|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1652845460000|2022-05-18 03:44:20|50.4|47.6|50.4|47.6|50.4|47.6|50.4|47.6|0
1652845470000|2022-05-18 03:44:30|50.34|47.54|50.4|47.6|50.4|47.6|50.34|47.54|0
1652845480000|2022-05-18 03:44:40|50.34|47.54|50.34|47.54|50.34|47.54|50.29|47.49|0
1652845490000|2022-05-18 03:44:50|50.37|47.57|50.37|47.57|50.42|47.62|50.37|47.57|0
1652845500000|2022-05-18 03:45:00|50.39|47.59|50.29|47.49|50.39|47.59|50.29|47.49|0
1652845510000|2022-05-18 03:45:10|50.34|47.54|50.39|47.59|50.39|47.59|50.34|47.54|0
1652845520000|2022-05-18 03:45:20|50.37|47.57|50.42|47.62|50.45|47.65|50.37|47.57|0
1652845530000|2022-05-18 03:45:30|50.45|47.65|50.5|47.7|50.5|47.7|50.45|47.65|0
1652845560000|2022-05-18 03:46:00|50.55|47.75|50.55|47.75|50.55|47.75|50.55|47.75|0
1652845570000|2022-05-18 03:46:10|50.6|47.8|50.65|47.85|50.65|47.85|50.6|47.8|0
1652845580000|2022-05-18 03:46:20|50.7|47.9|50.75|47.95|50.75|47.95|50.7|47.9|0
1652845590000|2022-05-18 03:46:30|50.7|47.9|50.75|47.95|50.75|47.95|50.7|47.9|0
1652845600000|2022-05-18 03:46:40|50.8|48|50.75|47.95|50.9|48.1|50.75|47.95|0
1652845610000|2022-05-18 03:46:50|50.8|48|50.85|48.05|50.85|48.05|50.8|48|0
1652845620000|2022-05-18 03:47:00|50.82|48.02|50.85|48.05|50.9|48.1|50.82|48.02|0
1652845630000|2022-05-18 03:47:10|50.8|48|50.85|48.05|50.9|48.1|50.8|48|0
1652845640000|2022-05-18 03:47:20|50.9|48.1|50.85|48.05|50.9|48.1|50.85|48.05|0
1652845650000|2022-05-18 03:47:30|50.82|48.02|50.8|48|50.82|48.02|50.8|48|0
1652845660000|2022-05-18 03:47:40|50.85|48.05|50.85|48.05|50.85|48.05|50.85|48.05|0
1652845670000|2022-05-18 03:47:50|50.8|48|50.8|48|50.8|48|50.8|48|0
1652845680000|2022-05-18 03:48:00|50.77|47.97|50.8|48|50.8|48|50.77|47.97|0
1652845690000|2022-05-18 03:48:10|50.77|47.97|50.7|47.9|50.77|47.97|50.7|47.9|0
1652845700000|2022-05-18 03:48:20|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1652845710000|2022-05-18 03:48:30|50.7|47.9|50.65|47.85|50.7|47.9|50.65|47.85|0
1652845720000|2022-05-18 03:48:40|50.72|47.92|50.7|47.9|50.75|47.95|50.7|47.9|0
1652845730000|2022-05-18 03:48:50|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1652845760000|2022-05-18 03:49:20|50.8|48|50.75|47.95|50.8|48|50.75|47.95|0
1652845790000|2022-05-18 03:49:50|50.8|48|50.8|48|50.8|48|50.8|48|0
1652845810000|2022-05-18 03:50:10|50.77|47.97|50.75|47.95|50.77|47.97|50.75|47.95|0
1652845820000|2022-05-18 03:50:20|50.8|48|50.8|48|50.8|48|50.8|48|0
1652845830000|2022-05-18 03:50:30|50.82|48.02|50.85|48.05|50.85|48.05|50.82|48.02|0
1652845840000|2022-05-18 03:50:40|50.8|48|50.8|48|50.8|48|50.8|48|0
1652845850000|2022-05-18 03:50:50|50.77|47.97|50.72|47.92|50.77|47.97|50.72|47.92|0
1652845860000|2022-05-18 03:51:00|50.7|47.9|50.75|47.95|50.75|47.95|50.7|47.9|0
1652845870000|2022-05-18 03:51:10|50.72|47.92|50.8|48|50.8|48|50.7|47.9|0
1652845880000|2022-05-18 03:51:20|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1652845900000|2022-05-18 03:51:40|50.7|47.9|50.62|47.82|50.72|47.92|50.62|47.82|0
1652845910000|2022-05-18 03:51:50|50.67|47.87|50.7|47.9|50.7|47.9|50.67|47.87|0
1652845930000|2022-05-18 03:52:10|50.65|47.85|50.62|47.82|50.7|47.9|50.62|47.82|0
1652845940000|2022-05-18 03:52:20|50.65|47.85|50.7|47.9|50.7|47.9|50.65|47.85|0
1652845950000|2022-05-18 03:52:30|50.67|47.87|50.65|47.85|50.67|47.87|50.65|47.85|0
1652845960000|2022-05-18 03:52:40|50.64|47.84|50.67|47.87|50.67|47.87|50.64|47.84|0
1652845970000|2022-05-18 03:52:50|50.64|47.84|50.67|47.87|50.67|47.87|50.64|47.84|0
1652845980000|2022-05-18 03:53:00|50.64|47.84|50.64|47.84|50.7|47.9|50.64|47.84|0
1652845990000|2022-05-18 03:53:10|50.7|47.9|50.7|47.9|50.7|47.9|50.7|47.9|0
1652846000000|2022-05-18 03:53:20|50.77|47.97|50.8|48|50.8|48|50.77|47.97|0
1652846020000|2022-05-18 03:53:40|50.75|47.95|50.75|47.95|50.75|47.95|50.7|47.9|0
1652846040000|2022-05-18 03:54:00|50.72|47.92|50.72|47.92|50.72|47.92|50.72|47.92|0
1652846050000|2022-05-18 03:54:10|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1652846070000|2022-05-18 03:54:30|50.8|48|50.85|48.05|50.85|48.05|50.8|48|0
1652846080000|2022-05-18 03:54:40|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1652846090000|2022-05-18 03:54:50|50.87|48.07|50.9|48.1|50.9|48.1|50.87|48.07|0
1652846120000|2022-05-18 03:55:20|50.85|48.05|50.82|48.02|50.85|48.05|50.8|48|0
1652846130000|2022-05-18 03:55:30|50.85|48.05|50.85|48.05|50.85|48.05|50.85|48.05|0
1652846160000|2022-05-18 03:56:00|50.8|48|50.8|48|50.8|48|50.8|48|0
1652846180000|2022-05-18 03:56:20|50.82|48.02|50.82|48.02|50.82|48.02|50.82|48.02|0
1652846190000|2022-05-18 03:56:30|50.85|48.05|50.95|48.15|50.95|48.15|50.85|48.05|0
1652846210000|2022-05-18 03:56:50|51.05|48.25|51.05|48.25|51.05|48.25|51.05|48.25|0
1652846220000|2022-05-18 03:57:00|50.95|48.15|51.15|48.35|51.15|48.35|50.95|48.15|0
1652846230000|2022-05-18 03:57:10|51.1|48.3|51.15|48.35|51.15|48.35|51.1|48.3|0
1652846240000|2022-05-18 03:57:20|51.1|48.3|51|48.2|51.1|48.3|51|48.2|0
1652846250000|2022-05-18 03:57:30|51.05|48.25|51.05|48.25|51.05|48.25|51.05|48.25|0
1652846260000|2022-05-18 03:57:40|51.1|48.3|51.07|48.27|51.1|48.3|51.07|48.27|0
1652846270000|2022-05-18 03:57:50|51.05|48.25|51|48.2|51.05|48.25|51|48.2|0
1652846280000|2022-05-18 03:58:00|51.1|48.3|51.05|48.25|51.1|48.3|51.05|48.25|0
1652846290000|2022-05-18 03:58:10|51|48.2|51.05|48.25|51.05|48.25|51|48.2|0
1652846300000|2022-05-18 03:58:20|51|48.2|51.05|48.25|51.05|48.25|51|48.2|0
1652846310000|2022-05-18 03:58:30|51.1|48.3|51.1|48.3|51.1|48.3|51.1|48.3|0
1652846320000|2022-05-18 03:58:40|51.05|48.25|51.1|48.3|51.1|48.3|51.05|48.25|0
1652846330000|2022-05-18 03:58:50|51.18|48.38|51.18|48.38|51.18|48.38|51.18|48.38|0
1652846340000|2022-05-18 03:59:00|51.15|48.35|51.1|48.3|51.15|48.35|51.1|48.3|0
1652846350000|2022-05-18 03:59:10|51.15|48.35|51.05|48.25|51.15|48.35|51.05|48.25|0
1652846360000|2022-05-18 03:59:20|51.1|48.3|51.15|48.35|51.15|48.35|51.1|48.3|0
1652846370000|2022-05-18 03:59:30|51.12|48.32|51.23|48.43|51.23|48.43|51.12|48.32|0
1652846380000|2022-05-18 03:59:40|51.2|48.4|51.12|48.32|51.2|48.4|51.12|48.32|0
1652846390000|2022-05-18 03:59:50|51.1|48.3|51.1|48.3|51.1|48.3|51.1|48.3|0
1652846400000|2022-05-18 04:00:00|51.12|48.32|51.12|48.32|51.12|48.32|51.1|48.3|0
1652846410000|2022-05-18 04:00:10|51.18|48.38|51.2|48.4|51.2|48.4|51.18|48.38|0
1652846420000|2022-05-18 04:00:20|51.18|48.38|51.18|48.38|51.2|48.4|51.15|48.35|0
1652846430000|2022-05-18 04:00:30|51.2|48.4|51.25|48.45|51.25|48.45|51.2|48.4|0
1652846440000|2022-05-18 04:00:40|51.36|48.56|51.3|48.5|51.36|48.56|51.3|48.5|0
1652846460000|2022-05-18 04:01:00|51.36|48.56|51.36|48.56|51.38|48.58|51.36|48.56|0
1652846470000|2022-05-18 04:01:10|51.33|48.53|51.36|48.56|51.36|48.56|51.3|48.5|0
1652846480000|2022-05-18 04:01:20|51.38|48.58|51.36|48.56|51.38|48.58|51.36|48.56|0
1652846490000|2022-05-18 04:01:30|51.38|48.58|51.35|48.55|51.38|48.58|51.35|48.55|0
1652846500000|2022-05-18 04:01:40|51.38|48.58|51.35|48.55|51.38|48.58|51.35|48.55|0
1652846520000|2022-05-18 04:02:00|51.41|48.61|51.41|48.61|51.41|48.61|51.41|48.61|0
1652846530000|2022-05-18 04:02:10|51.46|48.66|51.56|48.76|51.61|48.81|51.46|48.66|0
1652846540000|2022-05-18 04:02:20|51.51|48.71|51.61|48.81|51.61|48.81|51.51|48.71|0
1652846550000|2022-05-18 04:02:30|51.64|48.84|51.61|48.81|51.64|48.84|51.61|48.81|0
1652846560000|2022-05-18 04:02:40|51.66|48.86|51.69|48.89|51.69|48.89|51.61|48.81|0
1652846570000|2022-05-18 04:02:50|51.71|48.91|51.66|48.86|51.71|48.91|51.66|48.86|0
1652846600000|2022-05-18 04:03:20|51.64|48.84|51.61|48.81|51.66|48.86|51.61|48.81|0
1652846610000|2022-05-18 04:03:30|51.69|48.89|51.69|48.89|51.71|48.91|51.69|48.89|0
1652846620000|2022-05-18 04:03:40|51.71|48.91|51.77|48.97|51.77|48.97|51.71|48.91|0
1652846630000|2022-05-18 04:03:50|51.82|49.02|51.77|48.97|51.82|49.02|51.71|48.91|0
1652846640000|2022-05-18 04:04:00|51.74|48.94|51.79|48.99|51.79|48.99|51.74|48.94|0
1652846650000|2022-05-18 04:04:10|51.77|48.97|51.69|48.89|51.77|48.97|51.69|48.89|0
1652846660000|2022-05-18 04:04:20|51.71|48.91|51.66|48.86|51.71|48.91|51.66|48.86|0
1652846670000|2022-05-18 04:04:30|51.71|48.91|51.71|48.91|51.71|48.91|51.71|48.91|0
1652846680000|2022-05-18 04:04:40|51.69|48.89|51.71|48.91|51.71|48.91|51.69|48.89|0
1652846690000|2022-05-18 04:04:50|51.76|48.96|51.71|48.91|51.82|49.02|51.71|48.91|0
1652846700000|2022-05-18 04:05:00|51.76|48.96|51.76|48.96|51.76|48.96|51.76|48.96|0
1652846710000|2022-05-18 04:05:10|51.71|48.91|51.74|48.94|51.74|48.94|51.71|48.91|0
1652846720000|2022-05-18 04:05:20|51.82|49.02|51.82|49.02|51.82|49.02|51.82|49.02|0
1652846730000|2022-05-18 04:05:30|51.84|49.04|51.82|49.02|51.84|49.04|51.82|49.02|0
1652846740000|2022-05-18 04:05:40|51.84|49.04|51.84|49.04|51.84|49.04|51.84|49.04|0
1652846750000|2022-05-18 04:05:50|51.82|49.02|51.66|48.86|51.82|49.02|51.66|48.86|0
1652846760000|2022-05-18 04:06:00|51.71|48.91|51.71|48.91|51.71|48.91|51.66|48.86|0
1652846770000|2022-05-18 04:06:10|51.69|48.89|51.71|48.91|51.71|48.91|51.69|48.89|0
1652846790000|2022-05-18 04:06:30|51.69|48.89|51.63|48.83|51.69|48.89|51.63|48.83|0
1652846800000|2022-05-18 04:06:40|51.66|48.86|51.58|48.78|51.66|48.86|51.58|48.78|0
1652846810000|2022-05-18 04:06:50|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1652846820000|2022-05-18 04:07:00|51.66|48.86|51.66|48.86|51.66|48.86|51.66|48.86|0
1652846830000|2022-05-18 04:07:10|51.71|48.91|51.71|48.91|51.71|48.91|51.71|48.91|0
1652846840000|2022-05-18 04:07:20|51.69|48.89|51.66|48.86|51.69|48.89|51.66|48.86|0
1652846850000|2022-05-18 04:07:30|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1652846870000|2022-05-18 04:07:50|51.63|48.83|51.66|48.86|51.71|48.91|51.63|48.83|0
1652846880000|2022-05-18 04:08:00|51.71|48.91|51.71|48.91|51.71|48.91|51.71|48.91|0
1652846900000|2022-05-18 04:08:20|51.76|48.96|51.76|48.96|51.76|48.96|51.76|48.96|0
1652846930000|2022-05-18 04:08:50|51.74|48.94|51.76|48.96|51.76|48.96|51.74|48.94|0
1652846940000|2022-05-18 04:09:00|51.81|49.01|51.81|49.01|51.81|49.01|51.76|48.96|0
1652846950000|2022-05-18 04:09:10|51.76|48.96|51.76|48.96|51.76|48.96|51.76|48.96|0
1652846960000|2022-05-18 04:09:20|51.71|48.91|51.66|48.86|51.71|48.91|51.66|48.86|0
1652846970000|2022-05-18 04:09:30|51.71|48.91|51.76|48.96|51.76|48.96|51.71|48.91|0
1652846980000|2022-05-18 04:09:40|51.74|48.94|51.76|48.96|51.76|48.96|51.74|48.94|0
1652846990000|2022-05-18 04:09:50|51.71|48.91|51.71|48.91|51.71|48.91|51.71|48.91|0
1652847000000|2022-05-18 04:10:00|51.68|48.88|51.66|48.86|51.68|48.88|51.66|48.86|0
1652847010000|2022-05-18 04:10:10|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1652847030000|2022-05-18 04:10:30|51.66|48.86|51.63|48.83|51.66|48.86|51.63|48.83|0
1652847040000|2022-05-18 04:10:40|51.66|48.86|51.66|48.86|51.66|48.86|51.63|48.83|0
1652847070000|2022-05-18 04:11:10|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1652847090000|2022-05-18 04:11:30|51.56|48.76|51.61|48.81|51.61|48.81|51.56|48.76|0
1652847100000|2022-05-18 04:11:40|51.58|48.78|51.66|48.86|51.66|48.86|51.58|48.78|0
1652847110000|2022-05-18 04:11:50|51.63|48.83|51.61|48.81|51.63|48.83|51.61|48.81|0
1652847120000|2022-05-18 04:12:00|51.63|48.83|51.61|48.81|51.66|48.86|51.61|48.81|0
1652847160000|2022-05-18 04:12:40|51.66|48.86|51.66|48.86|51.66|48.86|51.66|48.86|0
1652847170000|2022-05-18 04:12:50|51.61|48.81|51.61|48.81|51.63|48.83|51.61|48.81|0
1652847180000|2022-05-18 04:13:00|51.66|48.86|51.66|48.86|51.66|48.86|51.66|48.86|0
1652847200000|2022-05-18 04:13:20|51.68|48.88|51.66|48.86|51.68|48.88|51.66|48.86|0
1652847210000|2022-05-18 04:13:30|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1652847220000|2022-05-18 04:13:40|51.58|48.78|51.61|48.81|51.61|48.81|51.58|48.78|0
1652847230000|2022-05-18 04:13:50|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1652847240000|2022-05-18 04:14:00|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1652847250000|2022-05-18 04:14:10|51.66|48.86|51.68|48.88|51.71|48.91|51.66|48.86|0
1652847260000|2022-05-18 04:14:20|51.56|48.76|51.53|48.73|51.56|48.76|51.53|48.73|0
1652847270000|2022-05-18 04:14:30|51.5|48.7|51.5|48.7|51.5|48.7|51.5|48.7|0
1652847290000|2022-05-18 04:14:50|51.56|48.76|51.56|48.76|51.61|48.81|51.56|48.76|0
1652847300000|2022-05-18 04:15:00|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1652847360000|2022-05-18 04:16:00|51.55|48.75|51.55|48.75|51.55|48.75|51.55|48.75|0
1652847370000|2022-05-18 04:16:10|51.61|48.81|51.58|48.78|51.61|48.81|51.58|48.78|0
1652847380000|2022-05-18 04:16:20|51.55|48.75|51.55|48.75|51.58|48.78|51.55|48.75|0
1652847420000|2022-05-18 04:17:00|51.5|48.7|51.53|48.73|51.53|48.73|51.5|48.7|0
1652847430000|2022-05-18 04:17:10|51.5|48.7|51.5|48.7|51.5|48.7|51.5|48.7|0
1652847450000|2022-05-18 04:17:30|51.45|48.65|51.4|48.6|51.45|48.65|51.4|48.6|0
1652847470000|2022-05-18 04:17:50|51.45|48.65|51.45|48.65|51.45|48.65|51.45|48.65|0
1652847480000|2022-05-18 04:18:00|51.42|48.62|51.45|48.65|51.45|48.65|51.42|48.62|0
1652847500000|2022-05-18 04:18:20|51.4|48.6|51.4|48.6|51.4|48.6|51.4|48.6|0
1652847510000|2022-05-18 04:18:30|51.45|48.65|51.45|48.65|51.45|48.65|51.45|48.65|0
1652847520000|2022-05-18 04:18:40|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1652847530000|2022-05-18 04:18:50|51.45|48.65|51.45|48.65|51.45|48.65|51.45|48.65|0
1652847540000|2022-05-18 04:19:00|51.5|48.7|51.48|48.68|51.5|48.7|51.48|48.68|0
1652847550000|2022-05-18 04:19:10|51.45|48.65|51.4|48.6|51.45|48.65|51.4|48.6|0
1652847560000|2022-05-18 04:19:20|51.45|48.65|51.5|48.7|51.5|48.7|51.45|48.65|0
1652847580000|2022-05-18 04:19:40|51.45|48.65|51.45|48.65|51.45|48.65|51.45|48.65|0
1652847590000|2022-05-18 04:19:50|51.5|48.7|51.5|48.7|51.5|48.7|51.5|48.7|0
1652847600000|2022-05-18 04:20:00|51.55|48.75|51.55|48.75|51.55|48.75|51.55|48.75|0
1652847610000|2022-05-18 04:20:10|51.53|48.73|51.53|48.73|51.53|48.73|51.53|48.73|0
1652847620000|2022-05-18 04:20:20|51.55|48.75|51.58|48.78|51.58|48.78|51.53|48.73|0
1652847630000|2022-05-18 04:20:30|51.6|48.8|51.66|48.86|51.66|48.86|51.6|48.8|0
1652847640000|2022-05-18 04:20:40|51.71|48.91|51.71|48.91|51.71|48.91|51.71|48.91|0
1652847650000|2022-05-18 04:20:50|51.66|48.86|51.6|48.8|51.66|48.86|51.6|48.8|0
1652847660000|2022-05-18 04:21:00|51.66|48.86|51.66|48.86|51.66|48.86|51.66|48.86|0
1652847670000|2022-05-18 04:21:10|51.68|48.88|51.66|48.86|51.68|48.88|51.66|48.86|0
1652847680000|2022-05-18 04:21:20|51.68|48.88|51.71|48.91|51.71|48.91|51.68|48.88|0
1652847690000|2022-05-18 04:21:30|51.68|48.88|51.71|48.91|51.71|48.91|51.68|48.88|0
1652847700000|2022-05-18 04:21:40|51.76|48.96|51.86|49.06|51.86|49.06|51.76|48.96|0
1652847710000|2022-05-18 04:21:50|52.02|49.22|51.96|49.16|52.02|49.22|51.96|49.16|0
1652847720000|2022-05-18 04:22:00|51.91|49.11|51.86|49.06|51.91|49.11|51.86|49.06|0
1652847730000|2022-05-18 04:22:10|51.81|49.01|51.86|49.06|51.86|49.06|51.81|49.01|0
1652847740000|2022-05-18 04:22:20|51.91|49.11|51.76|48.96|51.91|49.11|51.76|48.96|0
1652847750000|2022-05-18 04:22:30|51.81|49.01|51.78|48.98|51.83|49.03|51.78|48.98|0
1652847760000|2022-05-18 04:22:40|51.81|49.01|51.86|49.06|51.86|49.06|51.81|49.01|0
1652847780000|2022-05-18 04:23:00|51.91|49.11|51.91|49.11|51.91|49.11|51.86|49.06|0
1652847790000|2022-05-18 04:23:10|51.86|49.06|51.86|49.06|51.86|49.06|51.86|49.06|0
1652847800000|2022-05-18 04:23:20|51.89|49.09|51.86|49.06|51.89|49.09|51.86|49.06|0
1652847810000|2022-05-18 04:23:30|51.91|49.11|51.91|49.11|51.91|49.11|51.91|49.11|0
1652847820000|2022-05-18 04:23:40|51.89|49.09|51.91|49.11|51.91|49.11|51.89|49.09|0
1652847830000|2022-05-18 04:23:50|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1652847850000|2022-05-18 04:24:10|52.02|49.22|52.02|49.22|52.02|49.22|52.02|49.22|0
1652847860000|2022-05-18 04:24:20|51.96|49.16|51.96|49.16|51.96|49.16|51.96|49.16|0
1652847880000|2022-05-18 04:24:40|51.91|49.11|51.91|49.11|51.94|49.14|51.91|49.11|0
1652847900000|2022-05-18 04:25:00|51.86|49.06|51.81|49.01|51.86|49.06|51.81|49.01|0
1652847910000|2022-05-18 04:25:10|51.86|49.06|51.83|49.03|51.86|49.06|51.83|49.03|0
1652847920000|2022-05-18 04:25:20|51.86|49.06|51.86|49.06|51.86|49.06|51.86|49.06|0
1652847930000|2022-05-18 04:25:30|51.91|49.11|51.91|49.11|51.91|49.11|51.91|49.11|0
1652847940000|2022-05-18 04:25:40|51.94|49.14|51.94|49.14|51.94|49.14|51.94|49.14|0
1652847950000|2022-05-18 04:25:50|51.91|49.11|51.91|49.11|51.91|49.11|51.91|49.11|0
1652847970000|2022-05-18 04:26:10|51.83|49.03|51.86|49.06|51.86|49.06|51.83|49.03|0
1652847990000|2022-05-18 04:26:30|51.83|49.03|51.83|49.03|51.83|49.03|51.83|49.03|0
1652848000000|2022-05-18 04:26:40|51.81|49.01|51.86|49.06|51.86|49.06|51.81|49.01|0
1652848010000|2022-05-18 04:26:50|51.81|49.01|51.81|49.01|51.81|49.01|51.81|49.01|0
1652848040000|2022-05-18 04:27:20|51.86|49.06|51.81|49.01|51.86|49.06|51.81|49.01|0
1652848080000|2022-05-18 04:28:00|51.76|48.96|51.76|48.96|51.76|48.96|51.76|48.96|0
1652848100000|2022-05-18 04:28:20|51.7|48.9|51.65|48.85|51.7|48.9|51.65|48.85|0
1652848120000|2022-05-18 04:28:40|51.7|48.9|51.65|48.85|51.7|48.9|51.65|48.85|0
1652848130000|2022-05-18 04:28:50|51.63|48.83|51.63|48.83|51.63|48.83|51.63|48.83|0
1652848140000|2022-05-18 04:29:00|51.65|48.85|51.65|48.85|51.65|48.85|51.65|48.85|0
1652848160000|2022-05-18 04:29:20|51.6|48.8|51.6|48.8|51.6|48.8|51.6|48.8|0
1652848170000|2022-05-18 04:29:30|51.55|48.75|51.55|48.75|51.55|48.75|51.55|48.75|0
1652848180000|2022-05-18 04:29:40|51.5|48.7|51.5|48.7|51.5|48.7|51.5|48.7|0
1652848190000|2022-05-18 04:29:50|51.52|48.72|51.57|48.77|51.57|48.77|51.5|48.7|0
1652848200000|2022-05-18 04:30:00|51.6|48.8|51.52|48.72|51.6|48.8|51.5|48.7|0
1652848210000|2022-05-18 04:30:10|51.55|48.75|51.42|48.62|51.55|48.75|51.42|48.62|0
1652848220000|2022-05-18 04:30:20|51.4|48.6|51.4|48.6|51.42|48.62|51.4|48.6|0
1652848230000|2022-05-18 04:30:30|51.45|48.65|51.4|48.6|51.45|48.65|51.37|48.57|0
1652848240000|2022-05-18 04:30:40|51.37|48.57|51.4|48.6|51.4|48.6|51.37|48.57|0
1652848250000|2022-05-18 04:30:50|51.29|48.49|51.24|48.44|51.29|48.49|51.24|48.44|0
1652848260000|2022-05-18 04:31:00|51.19|48.39|51.24|48.44|51.24|48.44|51.19|48.39|0
1652848270000|2022-05-18 04:31:10|51.32|48.52|51.34|48.54|51.34|48.54|51.29|48.49|0
1652848280000|2022-05-18 04:31:20|51.24|48.44|51.29|48.49|51.29|48.49|51.24|48.44|0
1652848290000|2022-05-18 04:31:30|51.27|48.47|51.29|48.49|51.29|48.49|51.27|48.47|0
1652848310000|2022-05-18 04:31:50|51.34|48.54|51.37|48.57|51.37|48.57|51.34|48.54|0
1652848320000|2022-05-18 04:32:00|51.34|48.54|51.32|48.52|51.34|48.54|51.32|48.52|0
1652848330000|2022-05-18 04:32:10|51.29|48.49|51.34|48.54|51.34|48.54|51.29|48.49|0
1652848340000|2022-05-18 04:32:20|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1652848350000|2022-05-18 04:32:30|51.24|48.44|51.19|48.39|51.24|48.44|51.19|48.39|0
1652848360000|2022-05-18 04:32:40|51.16|48.36|51.09|48.29|51.16|48.36|51.09|48.29|0
1652848370000|2022-05-18 04:32:50|51.11|48.31|51.14|48.34|51.14|48.34|51.11|48.31|0
1652848390000|2022-05-18 04:33:10|51.11|48.31|51.14|48.34|51.14|48.34|51.11|48.31|0
1652848410000|2022-05-18 04:33:30|51.19|48.39|51.19|48.39|51.19|48.39|51.19|48.39|0
1652848420000|2022-05-18 04:33:40|51.24|48.44|51.21|48.41|51.24|48.44|51.21|48.41|0
1652848430000|2022-05-18 04:33:50|51.24|48.44|51.19|48.39|51.24|48.44|51.19|48.39|0
1652848440000|2022-05-18 04:34:00|51.24|48.44|51.27|48.47|51.29|48.49|51.24|48.44|0
1652848450000|2022-05-18 04:34:10|51.29|48.49|51.29|48.49|51.29|48.49|51.29|48.49|0
1652848470000|2022-05-18 04:34:30|51.19|48.39|51.19|48.39|51.19|48.39|51.19|48.39|0
1652848480000|2022-05-18 04:34:40|51.21|48.41|51.19|48.39|51.21|48.41|51.19|48.39|0
1652848490000|2022-05-18 04:34:50|51.21|48.41|51.21|48.41|51.21|48.41|51.19|48.39|0
1652848500000|2022-05-18 04:35:00|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1652848510000|2022-05-18 04:35:10|51.19|48.39|51.24|48.44|51.24|48.44|51.19|48.39|0
1652848530000|2022-05-18 04:35:30|51.29|48.49|51.34|48.54|51.34|48.54|51.29|48.49|0
1652848540000|2022-05-18 04:35:40|51.29|48.49|51.29|48.49|51.29|48.49|51.24|48.44|0
1652848550000|2022-05-18 04:35:50|51.24|48.44|51.19|48.39|51.24|48.44|51.19|48.39|0
1652848560000|2022-05-18 04:36:00|51.14|48.34|51.14|48.34|51.14|48.34|51.14|48.34|0
1652848570000|2022-05-18 04:36:10|51.16|48.36|51.19|48.39|51.19|48.39|51.16|48.36|0
1652848580000|2022-05-18 04:36:20|51.14|48.34|51.14|48.34|51.14|48.34|51.14|48.34|0
1652848590000|2022-05-18 04:36:30|51.19|48.39|51.09|48.29|51.19|48.39|51.09|48.29|0
1652848600000|2022-05-18 04:36:40|51.14|48.34|51.14|48.34|51.14|48.34|51.14|48.34|0
1652848610000|2022-05-18 04:36:50|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1652848620000|2022-05-18 04:37:00|51.19|48.39|51.14|48.34|51.21|48.41|51.14|48.34|0
1652848650000|2022-05-18 04:37:30|51.09|48.29|51.09|48.29|51.09|48.29|51.09|48.29|0
1652848660000|2022-05-18 04:37:40|51.14|48.34|51.16|48.36|51.16|48.36|51.14|48.34|0
1652848670000|2022-05-18 04:37:50|51.19|48.39|51.09|48.29|51.19|48.39|51.09|48.29|0
1652848700000|2022-05-18 04:38:20|51.06|48.26|51.03|48.23|51.06|48.26|51.03|48.23|0
1652848710000|2022-05-18 04:38:30|51.01|48.21|51.09|48.29|51.09|48.29|51.01|48.21|0
1652848720000|2022-05-18 04:38:40|51.19|48.39|51.19|48.39|51.19|48.39|51.19|48.39|0
1652848730000|2022-05-18 04:38:50|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1652848740000|2022-05-18 04:39:00|51.21|48.41|51.24|48.44|51.24|48.44|51.21|48.41|0
1652848750000|2022-05-18 04:39:10|51.19|48.39|51.14|48.34|51.19|48.39|51.11|48.31|0
1652848760000|2022-05-18 04:39:20|51.11|48.31|51.11|48.31|51.11|48.31|51.09|48.29|0
1652848770000|2022-05-18 04:39:30|51.14|48.34|51.14|48.34|51.14|48.34|51.11|48.31|0
1652848780000|2022-05-18 04:39:40|51.03|48.23|51.03|48.23|51.09|48.29|51.03|48.23|0
1652848790000|2022-05-18 04:39:50|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1652848800000|2022-05-18 04:40:00|51.09|48.29|51.14|48.34|51.14|48.34|51.09|48.29|0
1652848810000|2022-05-18 04:40:10|51.19|48.39|51.16|48.36|51.19|48.39|51.14|48.34|0
1652848820000|2022-05-18 04:40:20|51.19|48.39|51.14|48.34|51.24|48.44|51.14|48.34|0
1652848840000|2022-05-18 04:40:40|51.08|48.28|51.08|48.28|51.08|48.28|51.08|48.28|0
1652848850000|2022-05-18 04:40:50|51.11|48.31|51.14|48.34|51.14|48.34|51.11|48.31|0
1652848860000|2022-05-18 04:41:00|51.19|48.39|51.14|48.34|51.24|48.44|51.14|48.34|0
1652848870000|2022-05-18 04:41:10|51.16|48.36|51.24|48.44|51.24|48.44|51.16|48.36|0
1652848880000|2022-05-18 04:41:20|51.14|48.34|51.14|48.34|51.14|48.34|51.14|48.34|0
1652848890000|2022-05-18 04:41:30|51.11|48.31|51.11|48.31|51.11|48.31|51.11|48.31|0
1652848900000|2022-05-18 04:41:40|51.14|48.34|51.08|48.28|51.14|48.34|51.08|48.28|0
1652848920000|2022-05-18 04:42:00|51.03|48.23|51.08|48.28|51.08|48.28|51.03|48.23|0
1652848930000|2022-05-18 04:42:10|51.14|48.34|51.08|48.28|51.14|48.34|51.08|48.28|0
1652848940000|2022-05-18 04:42:20|51.14|48.34|51.14|48.34|51.14|48.34|51.14|48.34|0
1652848950000|2022-05-18 04:42:30|51.08|48.28|51.08|48.28|51.08|48.28|51.08|48.28|0
1652848960000|2022-05-18 04:42:40|51.06|48.26|51.06|48.26|51.06|48.26|51.06|48.26|0
1652848970000|2022-05-18 04:42:50|51.08|48.28|51.08|48.28|51.08|48.28|51.08|48.28|0
1652848980000|2022-05-18 04:43:00|51.03|48.23|51.03|48.23|51.03|48.23|51.03|48.23|0
1652848990000|2022-05-18 04:43:10|51.06|48.26|51.08|48.28|51.08|48.28|51.06|48.26|0
1652849000000|2022-05-18 04:43:20|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1652849010000|2022-05-18 04:43:30|51.19|48.39|51.19|48.39|51.19|48.39|51.19|48.39|0
1652849020000|2022-05-18 04:43:40|51.21|48.41|51.19|48.39|51.21|48.41|51.19|48.39|0
1652849030000|2022-05-18 04:43:50|51.13|48.33|51.19|48.39|51.19|48.39|51.13|48.33|0
1652849040000|2022-05-18 04:44:00|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1652849070000|2022-05-18 04:44:30|51.08|48.28|51.08|48.28|51.08|48.28|51.03|48.23|0
1652849080000|2022-05-18 04:44:40|51.06|48.26|51.03|48.23|51.06|48.26|51.03|48.23|0
1652849090000|2022-05-18 04:44:50|51.08|48.28|51.08|48.28|51.08|48.28|51.03|48.23|0
1652849110000|2022-05-18 04:45:10|51.03|48.23|50.9|48.1|51.03|48.23|50.88|48.08|0
1652849120000|2022-05-18 04:45:20|50.88|48.08|50.93|48.13|50.93|48.13|50.88|48.08|0
1652849130000|2022-05-18 04:45:30|50.98|48.18|50.98|48.18|51.01|48.21|50.98|48.18|0
1652849140000|2022-05-18 04:45:40|50.95|48.15|50.93|48.13|50.95|48.15|50.93|48.13|0
1652849160000|2022-05-18 04:46:00|50.88|48.08|50.83|48.03|50.88|48.08|50.83|48.03|0
1652849170000|2022-05-18 04:46:10|50.78|47.98|50.88|48.08|50.88|48.08|50.78|47.98|0
1652849180000|2022-05-18 04:46:20|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1652849190000|2022-05-18 04:46:30|50.78|47.98|50.8|48|50.83|48.03|50.78|47.98|0
1652849200000|2022-05-18 04:46:40|50.78|47.98|50.73|47.93|50.78|47.98|50.73|47.93|0
1652849210000|2022-05-18 04:46:50|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1652849220000|2022-05-18 04:47:00|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1652849230000|2022-05-18 04:47:10|50.78|47.98|50.83|48.03|50.83|48.03|50.78|47.98|0
1652849240000|2022-05-18 04:47:20|50.88|48.08|50.88|48.08|50.88|48.08|50.88|48.08|0
1652849250000|2022-05-18 04:47:30|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1652849260000|2022-05-18 04:47:40|50.85|48.05|50.83|48.03|50.85|48.05|50.83|48.03|0
1652849280000|2022-05-18 04:48:00|50.78|47.98|50.73|47.93|50.78|47.98|50.73|47.93|0
1652849290000|2022-05-18 04:48:10|50.78|47.98|50.78|47.98|50.78|47.98|50.73|47.93|0
1652849300000|2022-05-18 04:48:20|50.75|47.95|50.75|47.95|50.75|47.95|50.73|47.93|0
1652849310000|2022-05-18 04:48:30|50.78|47.98|50.83|48.03|50.83|48.03|50.78|47.98|0
1652849320000|2022-05-18 04:48:40|50.88|48.08|50.88|48.08|50.88|48.08|50.88|48.08|0
1652849330000|2022-05-18 04:48:50|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1652849340000|2022-05-18 04:49:00|50.85|48.05|50.83|48.03|50.85|48.05|50.83|48.03|0
1652849350000|2022-05-18 04:49:10|50.85|48.05|50.85|48.05|50.85|48.05|50.85|48.05|0
1652849360000|2022-05-18 04:49:20|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1652849370000|2022-05-18 04:49:30|50.78|47.98|50.78|47.98|50.78|47.98|50.78|47.98|0
1652849420000|2022-05-18 04:50:20|50.75|47.95|50.73|47.93|50.75|47.95|50.73|47.93|0
1652849430000|2022-05-18 04:50:30|50.75|47.95|50.73|47.93|50.75|47.95|50.73|47.93|0
1652849450000|2022-05-18 04:50:50|50.72|47.92|50.72|47.92|50.72|47.92|50.72|47.92|0
1652849460000|2022-05-18 04:51:00|50.78|47.98|50.83|48.03|50.83|48.03|50.78|47.98|0
1652849470000|2022-05-18 04:51:10|50.88|48.08|50.93|48.13|50.93|48.13|50.88|48.08|0
1652849480000|2022-05-18 04:51:20|50.98|48.18|50.98|48.18|51|48.2|50.98|48.18|0
1652849490000|2022-05-18 04:51:30|51.03|48.23|50.93|48.13|51.03|48.23|50.93|48.13|0
1652849500000|2022-05-18 04:51:40|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1652849510000|2022-05-18 04:51:50|50.93|48.13|50.88|48.08|50.93|48.13|50.88|48.08|0
1652849530000|2022-05-18 04:52:10|50.85|48.05|50.88|48.08|50.88|48.08|50.85|48.05|0
1652849560000|2022-05-18 04:52:40|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1652849580000|2022-05-18 04:53:00|50.85|48.05|50.88|48.08|50.88|48.08|50.85|48.05|0
1652849600000|2022-05-18 04:53:20|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1652849610000|2022-05-18 04:53:30|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1652849620000|2022-05-18 04:53:40|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1652849640000|2022-05-18 04:54:00|50.95|48.15|50.95|48.15|50.95|48.15|50.95|48.15|0
1652849650000|2022-05-18 04:54:10|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1652849670000|2022-05-18 04:54:30|50.95|48.15|50.98|48.18|50.98|48.18|50.93|48.13|0
1652849690000|2022-05-18 04:54:50|51.03|48.23|51.03|48.23|51.03|48.23|51.03|48.23|0
1652849700000|2022-05-18 04:55:00|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1652849710000|2022-05-18 04:55:10|51.03|48.23|51.03|48.23|51.03|48.23|51.03|48.23|0
1652849720000|2022-05-18 04:55:20|51.08|48.28|51.05|48.25|51.08|48.28|51.05|48.25|0
1652849730000|2022-05-18 04:55:30|51.08|48.28|51.08|48.28|51.08|48.28|51.08|48.28|0
1652849770000|2022-05-18 04:56:10|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1652849800000|2022-05-18 04:56:40|51.08|48.28|51.13|48.33|51.13|48.33|51.08|48.28|0
1652849850000|2022-05-18 04:57:30|51.08|48.28|51.1|48.3|51.1|48.3|51.08|48.28|0
1652849860000|2022-05-18 04:57:40|51.08|48.28|51.1|48.3|51.1|48.3|51.08|48.28|0
1652849870000|2022-05-18 04:57:50|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1652849910000|2022-05-18 04:58:30|51.08|48.28|51.08|48.28|51.08|48.28|51.08|48.28|0
1652849920000|2022-05-18 04:58:40|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1652849930000|2022-05-18 04:58:50|51.03|48.23|50.87|48.07|51.03|48.23|50.87|48.07|0
1652849940000|2022-05-18 04:59:00|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1652849950000|2022-05-18 04:59:10|50.98|48.18|50.98|48.18|50.98|48.18|50.93|48.13|0
1652849960000|2022-05-18 04:59:20|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1652849970000|2022-05-18 04:59:30|50.87|48.07|50.93|48.13|50.93|48.13|50.87|48.07|0
1652849980000|2022-05-18 04:59:40|50.98|48.18|51|48.2|51.03|48.23|50.98|48.18|0
1652849990000|2022-05-18 04:59:50|50.98|48.18|50.98|48.18|50.98|48.18|50.92|48.12|0
1652850000000|2022-05-18 05:00:00|50.95|48.15|50.92|48.12|50.95|48.15|50.92|48.12|0
1652850010000|2022-05-18 05:00:10|50.98|48.18|51.03|48.23|51.03|48.23|50.92|48.12|0
1652850020000|2022-05-18 05:00:20|51|48.2|50.92|48.12|51|48.2|50.92|48.12|0
1652850040000|2022-05-18 05:00:40|50.95|48.15|50.92|48.12|50.98|48.18|50.92|48.12|0
1652850050000|2022-05-18 05:00:50|50.95|48.15|50.95|48.15|50.98|48.18|50.95|48.15|0
1652850060000|2022-05-18 05:01:00|50.98|48.18|51.03|48.23|51.03|48.23|50.92|48.12|0
1652850070000|2022-05-18 05:01:10|51.08|48.28|51.03|48.23|51.08|48.28|51.03|48.23|0
1652850080000|2022-05-18 05:01:20|51.08|48.28|51.08|48.28|51.08|48.28|51.08|48.28|0
1652850090000|2022-05-18 05:01:30|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1652850100000|2022-05-18 05:01:40|51.08|48.28|51.08|48.28|51.08|48.28|51.03|48.23|0
1652850110000|2022-05-18 05:01:50|51.1|48.3|51.08|48.28|51.13|48.33|51.08|48.28|0
1652850120000|2022-05-18 05:02:00|51.13|48.33|51.08|48.28|51.13|48.33|51.08|48.28|0
1652850130000|2022-05-18 05:02:10|51.03|48.23|51.08|48.28|51.08|48.28|51.03|48.23|0
1652850140000|2022-05-18 05:02:20|51.03|48.23|51.03|48.23|51.03|48.23|51.03|48.23|0
1652850150000|2022-05-18 05:02:30|51.08|48.28|51.08|48.28|51.08|48.28|51.08|48.28|0
1652850170000|2022-05-18 05:02:50|51.13|48.33|51.28|48.48|51.28|48.48|51.13|48.33|0
1652850180000|2022-05-18 05:03:00|51.25|48.45|51.28|48.48|51.33|48.53|51.25|48.45|0
1652850190000|2022-05-18 05:03:10|51.23|48.43|51.23|48.43|51.28|48.48|51.23|48.43|0
1652850200000|2022-05-18 05:03:20|51.18|48.38|51.08|48.28|51.18|48.38|51.08|48.28|0
1652850220000|2022-05-18 05:03:40|51.13|48.33|51.43|48.63|51.43|48.63|51.13|48.33|0
1652850230000|2022-05-18 05:03:50|51.38|48.58|51.33|48.53|51.38|48.58|51.33|48.53|0
1652850240000|2022-05-18 05:04:00|51.38|48.58|51.43|48.63|51.43|48.63|51.38|48.58|0
1652850250000|2022-05-18 05:04:10|51.38|48.58|51.38|48.58|51.38|48.58|51.38|48.58|0
1652850260000|2022-05-18 05:04:20|51.43|48.63|51.36|48.56|51.43|48.63|51.36|48.56|0
1652850270000|2022-05-18 05:04:30|51.38|48.58|51.38|48.58|51.41|48.61|51.38|48.58|0
1652850280000|2022-05-18 05:04:40|51.33|48.53|51.33|48.53|51.33|48.53|51.28|48.48|0
1652850290000|2022-05-18 05:04:50|51.38|48.58|51.33|48.53|51.38|48.58|51.33|48.53|0
1652850300000|2022-05-18 05:05:00|51.38|48.58|51.38|48.58|51.43|48.63|51.38|48.58|0
1652850310000|2022-05-18 05:05:10|51.43|48.63|51.49|48.69|51.49|48.69|51.43|48.63|0
1652850330000|2022-05-18 05:05:30|51.54|48.74|51.54|48.74|51.61|48.81|51.54|48.74|0
1652850340000|2022-05-18 05:05:40|51.48|48.68|51.48|48.68|51.48|48.68|51.48|48.68|0
1652850350000|2022-05-18 05:05:50|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1652850360000|2022-05-18 05:06:00|51.51|48.71|51.59|48.79|51.59|48.79|51.51|48.71|0
1652850370000|2022-05-18 05:06:10|51.64|48.84|51.59|48.79|51.64|48.84|51.56|48.76|0
1652850380000|2022-05-18 05:06:20|51.61|48.81|51.61|48.81|51.64|48.84|51.61|48.81|0
1652850390000|2022-05-18 05:06:30|51.59|48.79|51.56|48.76|51.59|48.79|51.56|48.76|0
1652850400000|2022-05-18 05:06:40|51.54|48.74|51.59|48.79|51.59|48.79|51.54|48.74|0
1652850410000|2022-05-18 05:06:50|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1652850420000|2022-05-18 05:07:00|51.59|48.79|51.95|49.15|51.95|49.15|51.59|48.79|0
1652850430000|2022-05-18 05:07:10|51.9|49.1|51.74|48.94|51.9|49.1|51.74|48.94|0
1652850440000|2022-05-18 05:07:20|51.82|49.02|51.84|49.04|51.9|49.1|51.82|49.02|0
1652850450000|2022-05-18 05:07:30|51.79|48.99|51.95|49.15|51.95|49.15|51.79|48.99|0
1652850460000|2022-05-18 05:07:40|51.97|49.17|51.9|49.1|51.97|49.17|51.84|49.04|0
1652850470000|2022-05-18 05:07:50|51.84|49.04|51.77|48.97|51.84|49.04|51.74|48.94|0
1652850480000|2022-05-18 05:08:00|51.87|49.07|51.79|48.99|51.9|49.1|51.79|48.99|0
1652850490000|2022-05-18 05:08:10|51.71|48.91|51.69|48.89|51.71|48.91|51.66|48.86|0
1652850500000|2022-05-18 05:08:20|51.66|48.86|51.64|48.84|51.69|48.89|51.64|48.84|0
1652850510000|2022-05-18 05:08:30|51.54|48.74|51.54|48.74|51.54|48.74|51.48|48.68|0
1652850520000|2022-05-18 05:08:40|51.59|48.79|51.59|48.79|51.59|48.79|51.56|48.76|0
1652850530000|2022-05-18 05:08:50|51.61|48.81|51.64|48.84|51.66|48.86|51.61|48.81|0
1652850540000|2022-05-18 05:09:00|51.59|48.79|51.54|48.74|51.64|48.84|51.54|48.74|0
1652850550000|2022-05-18 05:09:10|51.59|48.79|51.53|48.73|51.59|48.79|51.53|48.73|0
1652850560000|2022-05-18 05:09:20|51.59|48.79|51.59|48.79|51.64|48.84|51.59|48.79|0
1652850570000|2022-05-18 05:09:30|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1652850580000|2022-05-18 05:09:40|51.64|48.84|51.69|48.89|51.69|48.89|51.64|48.84|0
1652850590000|2022-05-18 05:09:50|51.64|48.84|51.59|48.79|51.64|48.84|51.59|48.79|0
1652850600000|2022-05-18 05:10:00|51.56|48.76|51.64|48.84|51.74|48.94|51.56|48.76|0
1652850610000|2022-05-18 05:10:10|51.71|48.91|51.69|48.89|51.71|48.91|51.69|48.89|0
1652850620000|2022-05-18 05:10:20|51.74|48.94|51.79|48.99|51.79|48.99|51.74|48.94|0
1652850630000|2022-05-18 05:10:30|51.74|48.94|51.69|48.89|51.74|48.94|51.69|48.89|0
1652850640000|2022-05-18 05:10:40|51.66|48.86|51.64|48.84|51.69|48.89|51.64|48.84|0
1652850650000|2022-05-18 05:10:50|51.69|48.89|51.74|48.94|51.74|48.94|51.69|48.89|0
1652850660000|2022-05-18 05:11:00|51.69|48.89|51.64|48.84|51.69|48.89|51.64|48.84|0
1652850670000|2022-05-18 05:11:10|51.53|48.73|51.53|48.73|51.53|48.73|51.53|48.73|0
1652850680000|2022-05-18 05:11:20|51.51|48.71|51.51|48.71|51.51|48.71|51.48|48.68|0
1652850690000|2022-05-18 05:11:30|51.53|48.73|51.48|48.68|51.53|48.73|51.48|48.68|0
1652850700000|2022-05-18 05:11:40|51.51|48.71|51.53|48.73|51.53|48.73|51.51|48.71|0
1652850710000|2022-05-18 05:11:50|51.51|48.71|51.48|48.68|51.53|48.73|51.48|48.68|0
1652850720000|2022-05-18 05:12:00|51.53|48.73|51.59|48.79|51.59|48.79|51.53|48.73|0
1652850730000|2022-05-18 05:12:10|51.56|48.76|51.56|48.76|51.56|48.76|51.56|48.76|0
1652850740000|2022-05-18 05:12:20|51.59|48.79|51.59|48.79|51.64|48.84|51.59|48.79|0
1652850750000|2022-05-18 05:12:30|51.56|48.76|51.59|48.79|51.59|48.79|51.53|48.73|0
1652850760000|2022-05-18 05:12:40|51.64|48.84|51.64|48.84|51.64|48.84|51.64|48.84|0
1652850770000|2022-05-18 05:12:50|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1652850780000|2022-05-18 05:13:00|51.64|48.84|51.64|48.84|51.71|48.91|51.64|48.84|0
1652850790000|2022-05-18 05:13:10|51.58|48.78|51.56|48.76|51.58|48.78|51.56|48.76|0
1652850800000|2022-05-18 05:13:20|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1652850810000|2022-05-18 05:13:30|51.64|48.84|51.64|48.84|51.64|48.84|51.64|48.84|0
1652850820000|2022-05-18 05:13:40|51.66|48.86|51.66|48.86|51.69|48.89|51.64|48.84|0
1652850830000|2022-05-18 05:13:50|51.64|48.84|51.74|48.94|51.74|48.94|51.64|48.84|0
1652850840000|2022-05-18 05:14:00|51.69|48.89|51.84|49.04|51.84|49.04|51.69|48.89|0
1652850850000|2022-05-18 05:14:10|51.79|48.99|51.69|48.89|51.79|48.99|51.69|48.89|0
1652850860000|2022-05-18 05:14:20|51.64|48.84|51.66|48.86|51.69|48.89|51.64|48.84|0
1652850870000|2022-05-18 05:14:30|51.64|48.84|51.69|48.89|51.69|48.89|51.64|48.84|0
1652850890000|2022-05-18 05:14:50|51.64|48.84|51.58|48.78|51.64|48.84|51.58|48.78|0
1652850900000|2022-05-18 05:15:00|51.61|48.81|51.58|48.78|51.61|48.81|51.58|48.78|0
1652850920000|2022-05-18 05:15:20|51.61|48.81|51.61|48.81|51.61|48.81|51.61|48.81|0
1652850930000|2022-05-18 05:15:30|51.64|48.84|51.58|48.78|51.64|48.84|51.58|48.78|0
1652850940000|2022-05-18 05:15:40|51.53|48.73|51.58|48.78|51.58|48.78|51.53|48.73|0
1652850950000|2022-05-18 05:15:50|51.61|48.81|51.58|48.78|51.61|48.81|51.58|48.78|0
1652850970000|2022-05-18 05:16:10|51.53|48.73|51.53|48.73|51.56|48.76|51.53|48.73|0
1652850980000|2022-05-18 05:16:20|51.58|48.78|51.64|48.84|51.64|48.84|51.58|48.78|0
1652850990000|2022-05-18 05:16:30|51.66|48.86|51.64|48.84|51.66|48.86|51.61|48.81|0
1652851000000|2022-05-18 05:16:40|51.66|48.86|51.69|48.89|51.69|48.89|51.66|48.86|0
1652851020000|2022-05-18 05:17:00|51.74|48.94|51.69|48.89|51.74|48.94|51.69|48.89|0
1652851030000|2022-05-18 05:17:10|51.71|48.91|51.71|48.91|51.71|48.91|51.71|48.91|0
1652851040000|2022-05-18 05:17:20|51.69|48.89|51.74|48.94|51.74|48.94|51.69|48.89|0
1652851050000|2022-05-18 05:17:30|51.79|48.99|51.74|48.94|51.79|48.99|51.74|48.94|0
1652851060000|2022-05-18 05:17:40|51.69|48.89|51.58|48.78|51.69|48.89|51.58|48.78|0
1652851070000|2022-05-18 05:17:50|51.63|48.83|51.69|48.89|51.69|48.89|51.63|48.83|0
1652851080000|2022-05-18 05:18:00|51.74|48.94|51.71|48.91|51.74|48.94|51.71|48.91|0
1652851090000|2022-05-18 05:18:10|51.69|48.89|51.69|48.89|51.69|48.89|51.66|48.86|0
1652851100000|2022-05-18 05:18:20|51.74|48.94|51.74|48.94|51.79|48.99|51.74|48.94|0
1652851120000|2022-05-18 05:18:40|51.69|48.89|51.74|48.94|51.74|48.94|51.69|48.89|0
1652851130000|2022-05-18 05:18:50|51.71|48.91|51.71|48.91|51.74|48.94|51.69|48.89|0
1652851140000|2022-05-18 05:19:00|51.69|48.89|51.69|48.89|51.69|48.89|51.69|48.89|0
1652851150000|2022-05-18 05:19:10|51.74|48.94|51.74|48.94|51.74|48.94|51.74|48.94|0
1652851160000|2022-05-18 05:19:20|51.79|48.99|51.79|48.99|51.79|48.99|51.79|48.99|0
1652851170000|2022-05-18 05:19:30|51.74|48.94|51.79|48.99|51.79|48.99|51.74|48.94|0
1652851180000|2022-05-18 05:19:40|51.69|48.89|51.74|48.94|51.74|48.94|51.69|48.89|0
1652851190000|2022-05-18 05:19:50|51.69|48.89|51.69|48.89|51.69|48.89|51.69|48.89|0
1652851200000|2022-05-18 05:20:00|51.63|48.83|51.63|48.83|51.63|48.83|51.58|48.78|0
1652851210000|2022-05-18 05:20:10|51.61|48.81|51.69|48.89|51.69|48.89|51.61|48.81|0
1652851220000|2022-05-18 05:20:20|51.74|48.94|51.74|48.94|51.74|48.94|51.74|48.94|0
1652851230000|2022-05-18 05:20:30|51.71|48.91|51.74|48.94|51.74|48.94|51.71|48.91|0
1652851240000|2022-05-18 05:20:40|51.71|48.91|51.71|48.91|51.71|48.91|51.71|48.91|0
1652851250000|2022-05-18 05:20:50|51.74|48.94|51.68|48.88|51.74|48.94|51.68|48.88|0
1652851260000|2022-05-18 05:21:00|51.63|48.83|51.53|48.73|51.63|48.83|51.48|48.68|0
1652851270000|2022-05-18 05:21:10|51.48|48.68|51.48|48.68|51.48|48.68|51.48|48.68|0
1652851280000|2022-05-18 05:21:20|51.5|48.7|51.58|48.78|51.58|48.78|51.5|48.7|0
1652851290000|2022-05-18 05:21:30|51.53|48.73|51.53|48.73|51.61|48.81|51.53|48.73|0
1652851300000|2022-05-18 05:21:40|51.48|48.68|51.53|48.73|51.53|48.73|51.48|48.68|0
1652851320000|2022-05-18 05:22:00|51.48|48.68|51.53|48.73|51.53|48.73|51.48|48.68|0
1652851330000|2022-05-18 05:22:10|51.58|48.78|51.53|48.73|51.58|48.78|51.53|48.73|0
1652851340000|2022-05-18 05:22:20|51.5|48.7|51.48|48.68|51.5|48.7|51.48|48.68|0
1652851350000|2022-05-18 05:22:30|51.43|48.63|51.22|48.42|51.43|48.63|51.22|48.42|0
1652851360000|2022-05-18 05:22:40|51.25|48.45|51.22|48.42|51.27|48.47|51.22|48.42|0
1652851370000|2022-05-18 05:22:50|51.17|48.37|51.07|48.27|51.17|48.37|51.07|48.27|0
1652851380000|2022-05-18 05:23:00|51.02|48.22|51.2|48.4|51.2|48.4|51.02|48.22|0
1652851390000|2022-05-18 05:23:10|51.22|48.42|51.14|48.34|51.22|48.42|51.14|48.34|0
1652851400000|2022-05-18 05:23:20|51.12|48.32|51.27|48.47|51.27|48.47|51.12|48.32|0
1652851410000|2022-05-18 05:23:30|51.32|48.52|51.32|48.52|51.38|48.58|51.32|48.52|0
1652851420000|2022-05-18 05:23:40|51.38|48.58|51.38|48.58|51.38|48.58|51.38|48.58|0
1652851430000|2022-05-18 05:23:50|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1652851440000|2022-05-18 05:24:00|51.38|48.58|51.38|48.58|51.43|48.63|51.38|48.58|0
1652851450000|2022-05-18 05:24:10|51.43|48.63|51.35|48.55|51.43|48.63|51.32|48.52|0
1652851460000|2022-05-18 05:24:20|51.32|48.52|51.32|48.52|51.32|48.52|51.27|48.47|0
1652851470000|2022-05-18 05:24:30|51.3|48.5|51.27|48.47|51.3|48.5|51.27|48.47|0
1652851480000|2022-05-18 05:24:40|51.25|48.45|51.32|48.52|51.32|48.52|51.25|48.45|0
1652851490000|2022-05-18 05:24:50|51.25|48.45|51.27|48.47|51.27|48.47|51.25|48.45|0
1652851500000|2022-05-18 05:25:00|51.22|48.42|51.22|48.42|51.22|48.42|51.22|48.42|0
1652851510000|2022-05-18 05:25:10|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1652851520000|2022-05-18 05:25:20|51.25|48.45|51.22|48.42|51.25|48.45|51.22|48.42|0
1652851530000|2022-05-18 05:25:30|51.19|48.39|51.22|48.42|51.22|48.42|51.19|48.39|0
1652851550000|2022-05-18 05:25:50|51.12|48.32|51.07|48.27|51.12|48.32|51.07|48.27|0
1652851560000|2022-05-18 05:26:00|51.04|48.24|51.02|48.22|51.07|48.27|51.02|48.22|0
1652851570000|2022-05-18 05:26:10|50.97|48.17|51.02|48.22|51.02|48.22|50.97|48.17|0
1652851580000|2022-05-18 05:26:20|50.97|48.17|51.02|48.22|51.02|48.22|50.97|48.17|0
1652851590000|2022-05-18 05:26:30|50.97|48.17|50.97|48.17|51.02|48.22|50.97|48.17|0
1652851600000|2022-05-18 05:26:40|51.02|48.22|50.99|48.19|51.02|48.22|50.99|48.19|0
1652851610000|2022-05-18 05:26:50|50.97|48.17|50.97|48.17|50.99|48.19|50.97|48.17|0
1652851620000|2022-05-18 05:27:00|51.02|48.22|51.07|48.27|51.07|48.27|51.02|48.22|0
1652851640000|2022-05-18 05:27:20|51.12|48.32|51.17|48.37|51.17|48.37|51.12|48.32|0
1652851660000|2022-05-18 05:27:40|51.12|48.32|51.12|48.32|51.12|48.32|51.12|48.32|0
1652851690000|2022-05-18 05:28:10|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1652851710000|2022-05-18 05:28:30|51.12|48.32|51.22|48.42|51.22|48.42|51.12|48.32|0
1652851720000|2022-05-18 05:28:40|51.19|48.39|51.22|48.42|51.22|48.42|51.19|48.39|0
1652851730000|2022-05-18 05:28:50|51.32|48.52|51.43|48.63|51.43|48.63|51.32|48.52|0
1652851740000|2022-05-18 05:29:00|51.37|48.57|51.32|48.52|51.37|48.57|51.32|48.52|0
1652851750000|2022-05-18 05:29:10|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1652851760000|2022-05-18 05:29:20|51.32|48.52|51.22|48.42|51.32|48.52|51.22|48.42|0
1652851770000|2022-05-18 05:29:30|51.27|48.47|51.22|48.42|51.27|48.47|51.22|48.42|0
1652851780000|2022-05-18 05:29:40|51.27|48.47|51.19|48.39|51.27|48.47|51.19|48.39|0
1652851790000|2022-05-18 05:29:50|51.22|48.42|51.27|48.47|51.27|48.47|51.22|48.42|0
1652851800000|2022-05-18 05:30:00|51.22|48.42|51.17|48.37|51.22|48.42|51.17|48.37|0
1652851810000|2022-05-18 05:30:10|51.12|48.32|51.22|48.42|51.22|48.42|51.12|48.32|0
1652851820000|2022-05-18 05:30:20|51.32|48.52|51.27|48.47|51.32|48.52|51.27|48.47|0
1652851830000|2022-05-18 05:30:30|51.22|48.42|51.22|48.42|51.22|48.42|51.22|48.42|0
1652851840000|2022-05-18 05:30:40|51.27|48.47|51.42|48.62|51.42|48.62|51.27|48.47|0
1652851850000|2022-05-18 05:30:50|51.53|48.73|51.53|48.73|51.53|48.73|51.53|48.73|0
1652851860000|2022-05-18 05:31:00|51.48|48.68|51.42|48.62|51.48|48.68|51.42|48.62|0
1652851870000|2022-05-18 05:31:10|51.48|48.68|51.48|48.68|51.48|48.68|51.42|48.62|0
1652851880000|2022-05-18 05:31:20|51.45|48.65|51.42|48.62|51.45|48.65|51.42|48.62|0
1652851890000|2022-05-18 05:31:30|51.48|48.68|51.58|48.78|51.58|48.78|51.48|48.68|0
1652851900000|2022-05-18 05:31:40|51.55|48.75|51.58|48.78|51.58|48.78|51.55|48.75|0
1652851910000|2022-05-18 05:31:50|51.6|48.8|51.73|48.93|51.73|48.93|51.6|48.8|0
1652851920000|2022-05-18 05:32:00|51.71|48.91|51.68|48.88|51.71|48.91|51.68|48.88|0
1652851940000|2022-05-18 05:32:20|51.65|48.85|51.53|48.73|51.65|48.85|51.53|48.73|0
1652851960000|2022-05-18 05:32:40|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1652851970000|2022-05-18 05:32:50|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1652851980000|2022-05-18 05:33:00|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1652851990000|2022-05-18 05:33:10|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1652852000000|2022-05-18 05:33:20|51.45|48.65|51.53|48.73|51.53|48.73|51.45|48.65|0
1652852010000|2022-05-18 05:33:30|51.55|48.75|51.42|48.62|51.55|48.75|51.42|48.62|0
1652852020000|2022-05-18 05:33:40|51.4|48.6|51.4|48.6|51.4|48.6|51.4|48.6|0
1652852030000|2022-05-18 05:33:50|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1652852040000|2022-05-18 05:34:00|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1652852050000|2022-05-18 05:34:10|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1652852060000|2022-05-18 05:34:20|51.53|48.73|51.58|48.78|51.58|48.78|51.53|48.73|0
1652852090000|2022-05-18 05:34:50|51.53|48.73|51.53|48.73|51.53|48.73|51.53|48.73|0
1652852100000|2022-05-18 05:35:00|51.5|48.7|51.53|48.73|51.53|48.73|51.5|48.7|0
1652852110000|2022-05-18 05:35:10|51.58|48.78|51.58|48.78|51.58|48.78|51.55|48.75|0
1652852120000|2022-05-18 05:35:20|51.53|48.73|51.53|48.73|51.58|48.78|51.53|48.73|0
1652852140000|2022-05-18 05:35:40|51.58|48.78|51.53|48.73|51.58|48.78|51.53|48.73|0
1652852150000|2022-05-18 05:35:50|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1652852160000|2022-05-18 05:36:00|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1652852170000|2022-05-18 05:36:10|51.52|48.72|51.52|48.72|51.52|48.72|51.52|48.72|0
1652852180000|2022-05-18 05:36:20|51.55|48.75|51.58|48.78|51.58|48.78|51.55|48.75|0
1652852210000|2022-05-18 05:36:50|51.52|48.72|51.52|48.72|51.52|48.72|51.52|48.72|0
1652852220000|2022-05-18 05:37:00|51.55|48.75|51.55|48.75|51.58|48.78|51.55|48.75|0
1652852230000|2022-05-18 05:37:10|51.58|48.78|51.58|48.78|51.58|48.78|51.52|48.72|0
1652852240000|2022-05-18 05:37:20|51.52|48.72|51.5|48.7|51.52|48.72|51.5|48.7|0
1652852250000|2022-05-18 05:37:30|51.47|48.67|51.47|48.67|51.47|48.67|51.45|48.65|0
1652852260000|2022-05-18 05:37:40|51.52|48.72|51.52|48.72|51.52|48.72|51.52|48.72|0
1652852270000|2022-05-18 05:37:50|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1652852290000|2022-05-18 05:38:10|51.63|48.83|51.6|48.8|51.63|48.83|51.6|48.8|0
1652852310000|2022-05-18 05:38:30|51.63|48.83|51.52|48.72|51.63|48.83|51.52|48.72|0
1652852320000|2022-05-18 05:38:40|51.55|48.75|51.55|48.75|51.55|48.75|51.52|48.72|0
1652852330000|2022-05-18 05:38:50|51.52|48.72|51.52|48.72|51.52|48.72|51.52|48.72|0
1652852340000|2022-05-18 05:39:00|51.58|48.78|51.5|48.7|51.58|48.78|51.5|48.7|0
1652852350000|2022-05-18 05:39:10|51.47|48.67|51.52|48.72|51.52|48.72|51.45|48.65|0
1652852360000|2022-05-18 05:39:20|51.58|48.78|51.55|48.75|51.58|48.78|51.52|48.72|0
1652852370000|2022-05-18 05:39:30|51.52|48.72|51.52|48.72|51.52|48.72|51.52|48.72|0
1652852380000|2022-05-18 05:39:40|51.58|48.78|51.58|48.78|51.58|48.78|51.58|48.78|0
1652852390000|2022-05-18 05:39:50|51.55|48.75|51.47|48.67|51.55|48.75|51.47|48.67|0
1652852400000|2022-05-18 05:40:00|51.45|48.65|51.45|48.65|51.45|48.65|51.45|48.65|0
1652852410000|2022-05-18 05:40:10|51.37|48.57|51.42|48.62|51.42|48.62|51.37|48.57|0
1652852420000|2022-05-18 05:40:20|51.39|48.59|51.42|48.62|51.42|48.62|51.39|48.59|0
1652852430000|2022-05-18 05:40:30|51.47|48.67|51.52|48.72|51.52|48.72|51.47|48.67|0
1652852440000|2022-05-18 05:40:40|51.45|48.65|51.45|48.65|51.47|48.67|51.45|48.65|0
1652852450000|2022-05-18 05:40:50|51.47|48.67|51.42|48.62|51.47|48.67|51.42|48.62|0
1652852470000|2022-05-18 05:41:10|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1652852480000|2022-05-18 05:41:20|51.32|48.52|51.34|48.54|51.37|48.57|51.32|48.52|0
1652852490000|2022-05-18 05:41:30|51.37|48.57|51.32|48.52|51.37|48.57|51.32|48.52|0
1652852500000|2022-05-18 05:41:40|51.37|48.57|51.47|48.67|51.47|48.67|51.37|48.57|0
1652852520000|2022-05-18 05:42:00|51.42|48.62|51.47|48.67|51.47|48.67|51.42|48.62|0
1652852530000|2022-05-18 05:42:10|51.37|48.57|51.44|48.64|51.44|48.64|51.37|48.57|0
1652852540000|2022-05-18 05:42:20|51.42|48.62|51.42|48.62|51.44|48.64|51.42|48.62|0
1652852550000|2022-05-18 05:42:30|51.52|48.72|51.52|48.72|51.52|48.72|51.52|48.72|0
1652852570000|2022-05-18 05:42:50|51.57|48.77|51.57|48.77|51.57|48.77|51.57|48.77|0
1652852580000|2022-05-18 05:43:00|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1652852590000|2022-05-18 05:43:10|51.5|48.7|51.52|48.72|51.52|48.72|51.5|48.7|0
1652852600000|2022-05-18 05:43:20|51.57|48.77|51.57|48.77|51.57|48.77|51.57|48.77|0
1652852610000|2022-05-18 05:43:30|51.52|48.72|51.6|48.8|51.6|48.8|51.52|48.72|0
1652852620000|2022-05-18 05:43:40|51.57|48.77|51.68|48.88|51.68|48.88|51.57|48.77|0
1652852640000|2022-05-18 05:44:00|51.73|48.93|51.73|48.93|51.73|48.93|51.73|48.93|0
1652852650000|2022-05-18 05:44:10|51.75|48.95|51.75|48.95|51.75|48.95|51.75|48.95|0
1652852660000|2022-05-18 05:44:20|51.73|48.93|51.73|48.93|51.78|48.98|51.73|48.93|0
1652852670000|2022-05-18 05:44:30|51.78|48.98|51.78|48.98|51.78|48.98|51.78|48.98|0
1652852680000|2022-05-18 05:44:40|51.83|49.03|51.83|49.03|51.83|49.03|51.83|49.03|0
1652852690000|2022-05-18 05:44:50|51.88|49.08|51.88|49.08|51.88|49.08|51.83|49.03|0
1652852700000|2022-05-18 05:45:00|51.93|49.13|51.93|49.13|51.93|49.13|51.93|49.13|0
1652852710000|2022-05-18 05:45:10|51.88|49.08|51.83|49.03|51.88|49.08|51.83|49.03|0
1652852720000|2022-05-18 05:45:20|51.88|49.08|51.88|49.08|51.88|49.08|51.88|49.08|0
1652852730000|2022-05-18 05:45:30|51.99|49.19|51.93|49.13|51.99|49.19|51.93|49.13|0
1652852740000|2022-05-18 05:45:40|51.88|49.08|51.88|49.08|51.88|49.08|51.88|49.08|0
1652852750000|2022-05-18 05:45:50|51.91|49.11|51.91|49.11|51.91|49.11|51.91|49.11|0
1652852760000|2022-05-18 05:46:00|51.93|49.13|51.91|49.11|51.93|49.13|51.91|49.11|0
1652852770000|2022-05-18 05:46:10|51.88|49.08|51.93|49.13|51.93|49.13|51.88|49.08|0
1652852790000|2022-05-18 05:46:30|51.88|49.08|51.91|49.11|51.91|49.11|51.88|49.08|0
1652852800000|2022-05-18 05:46:40|51.93|49.13|51.93|49.13|51.93|49.13|51.88|49.08|0
1652852810000|2022-05-18 05:46:50|51.91|49.11|52.01|49.21|52.04|49.24|51.91|49.11|0
1652852820000|2022-05-18 05:47:00|51.98|49.18|52.01|49.21|52.01|49.21|51.98|49.18|0
1652852830000|2022-05-18 05:47:10|52.04|49.24|52.09|49.29|52.14|49.34|52.04|49.24|0
1652852840000|2022-05-18 05:47:20|52.04|49.24|52.04|49.24|52.04|49.24|51.98|49.18|0
1652852850000|2022-05-18 05:47:30|51.98|49.18|52.04|49.24|52.04|49.24|51.98|49.18|0
1652852870000|2022-05-18 05:47:50|52.01|49.21|51.93|49.13|52.01|49.21|51.93|49.13|0
1652852880000|2022-05-18 05:48:00|52.01|49.21|52.04|49.24|52.04|49.24|51.98|49.18|0
1652852890000|2022-05-18 05:48:10|52.01|49.21|51.93|49.13|52.01|49.21|51.93|49.13|0
1652852900000|2022-05-18 05:48:20|51.96|49.16|51.93|49.13|51.98|49.18|51.93|49.13|0
1652852910000|2022-05-18 05:48:30|51.91|49.11|51.88|49.08|51.91|49.11|51.85|49.05|0
1652852920000|2022-05-18 05:48:40|51.85|49.05|51.88|49.08|51.88|49.08|51.83|49.03|0
1652852930000|2022-05-18 05:48:50|51.83|49.03|51.85|49.05|51.85|49.05|51.83|49.03|0
1652852940000|2022-05-18 05:49:00|51.91|49.11|51.98|49.18|51.98|49.18|51.91|49.11|0
1652852950000|2022-05-18 05:49:10|51.93|49.13|51.98|49.18|51.98|49.18|51.93|49.13|0
1652852960000|2022-05-18 05:49:20|52.04|49.24|52.04|49.24|52.04|49.24|52.04|49.24|0
1652852970000|2022-05-18 05:49:30|51.88|49.08|51.88|49.08|51.88|49.08|51.88|49.08|0
1652852980000|2022-05-18 05:49:40|51.83|49.03|51.93|49.13|51.93|49.13|51.83|49.03|0
1652852990000|2022-05-18 05:49:50|51.98|49.18|51.98|49.18|51.98|49.18|51.98|49.18|0
1652853020000|2022-05-18 05:50:20|52.06|49.26|52.09|49.29|52.09|49.29|52.06|49.26|0
1652853030000|2022-05-18 05:50:30|52.04|49.24|52.04|49.24|52.04|49.24|52.04|49.24|0
1652853040000|2022-05-18 05:50:40|51.98|49.18|51.88|49.08|51.98|49.18|51.85|49.05|0
1652853050000|2022-05-18 05:50:50|51.83|49.03|51.83|49.03|51.83|49.03|51.83|49.03|0
1652853060000|2022-05-18 05:51:00|51.93|49.13|51.93|49.13|51.98|49.18|51.93|49.13|0
1652853070000|2022-05-18 05:51:10|51.88|49.08|51.88|49.08|51.88|49.08|51.88|49.08|0
1652853080000|2022-05-18 05:51:20|51.93|49.13|52.09|49.29|52.09|49.29|51.9|49.1|0
1652853100000|2022-05-18 05:51:40|52.06|49.26|52.03|49.23|52.06|49.26|52.03|49.23|0
1652853110000|2022-05-18 05:51:50|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1652853120000|2022-05-18 05:52:00|52.03|49.23|52.01|49.21|52.03|49.23|51.98|49.18|0
1652853130000|2022-05-18 05:52:10|52.03|49.23|52.03|49.23|52.03|49.23|51.96|49.16|0
1652853150000|2022-05-18 05:52:30|52.14|49.34|52.14|49.34|52.14|49.34|52.14|49.34|0
1652853160000|2022-05-18 05:52:40|52.19|49.39|52.29|49.49|52.29|49.49|52.19|49.39|0
1652853170000|2022-05-18 05:52:50|52.24|49.44|52.29|49.49|52.29|49.49|52.24|49.44|0
1652853180000|2022-05-18 05:53:00|52.27|49.47|52.24|49.44|52.27|49.47|52.24|49.44|0
1652853190000|2022-05-18 05:53:10|52.27|49.47|52.29|49.49|52.29|49.49|52.24|49.44|0
1652853200000|2022-05-18 05:53:20|52.27|49.47|52.42|49.62|52.45|49.65|52.27|49.47|0
1652853210000|2022-05-18 05:53:30|52.4|49.6|52.4|49.6|52.4|49.6|52.4|49.6|0
1652853220000|2022-05-18 05:53:40|52.35|49.55|52.37|49.57|52.37|49.57|52.35|49.55|0
1652853230000|2022-05-18 05:53:50|52.24|49.44|52.29|49.49|52.32|49.52|52.24|49.44|0
1652853240000|2022-05-18 05:54:00|52.34|49.54|52.4|49.6|52.4|49.6|52.34|49.54|0
1652853250000|2022-05-18 05:54:10|52.45|49.65|52.66|49.86|52.66|49.86|52.45|49.65|0
1652853260000|2022-05-18 05:54:20|52.55|49.75|52.55|49.75|52.55|49.75|52.55|49.75|0
1652853270000|2022-05-18 05:54:30|52.58|49.78|52.55|49.75|52.58|49.78|52.55|49.75|0
1652853280000|2022-05-18 05:54:40|52.5|49.7|52.47|49.67|52.5|49.7|52.47|49.67|0
1652853290000|2022-05-18 05:54:50|52.37|49.57|52.45|49.65|52.45|49.65|52.37|49.57|0
1652853300000|2022-05-18 05:55:00|52.5|49.7|52.47|49.67|52.5|49.7|52.45|49.65|0
1652853310000|2022-05-18 05:55:10|52.5|49.7|52.55|49.75|52.55|49.75|52.5|49.7|0
1652853320000|2022-05-18 05:55:20|52.6|49.8|52.55|49.75|52.6|49.8|52.55|49.75|0
1652853330000|2022-05-18 05:55:30|52.53|49.73|52.58|49.78|52.58|49.78|52.53|49.73|0
1652853340000|2022-05-18 05:55:40|52.55|49.75|52.66|49.86|52.66|49.86|52.55|49.75|0
1652853350000|2022-05-18 05:55:50|52.6|49.8|52.6|49.8|52.6|49.8|52.6|49.8|0
1652853360000|2022-05-18 05:56:00|52.58|49.78|52.6|49.8|52.6|49.8|52.58|49.78|0
1652853370000|2022-05-18 05:56:10|52.58|49.78|52.6|49.8|52.6|49.8|52.58|49.78|0
1652853380000|2022-05-18 05:56:20|52.55|49.75|52.55|49.75|52.58|49.78|52.55|49.75|0
1652853390000|2022-05-18 05:56:30|52.58|49.78|52.66|49.86|52.66|49.86|52.58|49.78|0
1652853400000|2022-05-18 05:56:40|52.68|49.88|52.71|49.91|52.71|49.91|52.66|49.86|0
1652853410000|2022-05-18 05:56:50|52.66|49.86|52.76|49.96|52.76|49.96|52.66|49.86|0
1652853420000|2022-05-18 05:57:00|52.81|50.01|52.71|49.91|52.81|50.01|52.71|49.91|0
1652853430000|2022-05-18 05:57:10|52.66|49.86|52.66|49.86|52.71|49.91|52.66|49.86|0
1652853440000|2022-05-18 05:57:20|52.6|49.8|52.66|49.86|52.66|49.86|52.6|49.8|0
1652853450000|2022-05-18 05:57:30|52.68|49.88|52.76|49.96|52.76|49.96|52.68|49.88|0
1652853460000|2022-05-18 05:57:40|52.81|50.01|52.76|49.96|52.81|50.01|52.76|49.96|0
1652853470000|2022-05-18 05:57:50|52.81|50.01|52.87|50.07|52.87|50.07|52.81|50.01|0
1652853480000|2022-05-18 05:58:00|52.92|50.12|52.76|49.96|52.92|50.12|52.76|49.96|0
1652853490000|2022-05-18 05:58:10|52.81|50.01|52.76|49.96|52.81|50.01|52.76|49.96|0
1652853510000|2022-05-18 05:58:30|52.79|49.99|52.92|50.12|52.92|50.12|52.79|49.99|0
1652853520000|2022-05-18 05:58:40|52.86|50.06|52.79|49.99|52.86|50.06|52.79|49.99|0
1652853530000|2022-05-18 05:58:50|52.81|50.01|52.86|50.06|52.86|50.06|52.81|50.01|0
1652853540000|2022-05-18 05:59:00|52.92|50.12|52.86|50.06|52.92|50.12|52.86|50.06|0
1652853550000|2022-05-18 05:59:10|52.89|50.09|52.81|50.01|52.89|50.09|52.81|50.01|0
1652853560000|2022-05-18 05:59:20|52.84|50.04|52.86|50.06|52.86|50.06|52.84|50.04|0
1652853570000|2022-05-18 05:59:30|52.84|50.04|52.76|49.96|52.84|50.04|52.76|49.96|0
1652853580000|2022-05-18 05:59:40|52.81|50.01|52.76|49.96|52.81|50.01|52.71|49.91|0
1652853590000|2022-05-18 05:59:50|52.71|49.91|52.71|49.91|52.76|49.96|52.71|49.91|0
1652853600000|2022-05-18 06:00:00|52.86|50.06|52.6|49.8|52.86|50.06|52.6|49.8|0
1652853610000|2022-05-18 06:00:10|52.45|49.65|52.45|49.65|52.45|49.65|52.39|49.59|0
1652853620000|2022-05-18 06:00:20|52.39|49.59|52.39|49.59|52.39|49.59|52.39|49.59|0
1652853630000|2022-05-18 06:00:30|52.45|49.65|52.45|49.65|52.45|49.65|52.45|49.65|0
1652853640000|2022-05-18 06:00:40|52.39|49.59|52.29|49.49|52.39|49.59|52.29|49.49|0
1652853650000|2022-05-18 06:00:50|52.34|49.54|52.52|49.72|52.52|49.72|52.34|49.54|0
1652853660000|2022-05-18 06:01:00|52.6|49.8|52.65|49.85|52.65|49.85|52.6|49.8|0
1652853670000|2022-05-18 06:01:10|52.63|49.83|52.71|49.91|52.71|49.91|52.63|49.83|0
1652853680000|2022-05-18 06:01:20|52.68|49.88|52.71|49.91|52.71|49.91|52.68|49.88|0
1652853690000|2022-05-18 06:01:30|52.68|49.88|52.76|49.96|52.76|49.96|52.68|49.88|0
1652853700000|2022-05-18 06:01:40|52.73|49.93|52.81|50.01|52.86|50.06|52.73|49.93|0
1652853710000|2022-05-18 06:01:50|52.76|49.96|52.86|50.06|52.86|50.06|52.71|49.91|0
1652853720000|2022-05-18 06:02:00|52.94|50.14|52.99|50.19|52.99|50.19|52.86|50.06|0
1652853730000|2022-05-18 06:02:10|52.97|50.17|52.94|50.14|53.15|50.35|52.94|50.14|0
1652853740000|2022-05-18 06:02:20|52.92|50.12|52.92|50.12|52.92|50.12|52.92|50.12|0
1652853750000|2022-05-18 06:02:30|52.81|50.01|52.86|50.06|52.86|50.06|52.81|50.01|0
1652853760000|2022-05-18 06:02:40|52.81|50.01|52.65|49.85|52.81|50.01|52.65|49.85|0
1652853770000|2022-05-18 06:02:50|52.71|49.91|52.86|50.06|52.86|50.06|52.71|49.91|0
1652853780000|2022-05-18 06:03:00|52.92|50.12|52.92|50.12|52.92|50.12|52.86|50.06|0
1652853790000|2022-05-18 06:03:10|52.86|50.06|52.81|50.01|52.97|50.17|52.81|50.01|0
1652853800000|2022-05-18 06:03:20|52.84|50.04|52.81|50.01|52.84|50.04|52.81|50.01|0
1652853810000|2022-05-18 06:03:30|52.86|50.06|53.02|50.22|53.02|50.22|52.86|50.06|0
1652853830000|2022-05-18 06:03:50|53.07|50.27|53.13|50.33|53.13|50.33|53.07|50.27|0
1652853840000|2022-05-18 06:04:00|53.07|50.27|53.07|50.27|53.07|50.27|53.07|50.27|0
1652853850000|2022-05-18 06:04:10|53.13|50.33|53.07|50.27|53.13|50.33|53.07|50.27|0
1652853860000|2022-05-18 06:04:20|53.02|50.22|53.02|50.22|53.02|50.22|53.02|50.22|0
1652853870000|2022-05-18 06:04:30|52.94|50.14|53.02|50.22|53.02|50.22|52.92|50.12|0
1652853880000|2022-05-18 06:04:40|53.07|50.27|53.1|50.3|53.12|50.32|53.02|50.22|0
1652853890000|2022-05-18 06:04:50|53.12|50.32|53.18|50.38|53.18|50.38|53.12|50.32|0
1652853900000|2022-05-18 06:05:00|53.15|50.35|53.12|50.32|53.18|50.38|53.12|50.32|0
1652853910000|2022-05-18 06:05:10|53.18|50.38|53.18|50.38|53.18|50.38|53.18|50.38|0
1652853920000|2022-05-18 06:05:20|53.12|50.32|53.07|50.27|53.12|50.32|53.07|50.27|0
1652853930000|2022-05-18 06:05:30|53.02|50.22|52.91|50.11|53.02|50.22|52.91|50.11|0
1652853940000|2022-05-18 06:05:40|52.86|50.06|52.84|50.04|52.86|50.06|52.71|49.91|0
1652853950000|2022-05-18 06:05:50|52.81|50.01|52.86|50.06|52.86|50.06|52.81|50.01|0
1652853960000|2022-05-18 06:06:00|52.81|50.01|52.86|50.06|52.86|50.06|52.81|50.01|0
1652853970000|2022-05-18 06:06:10|52.81|50.01|52.86|50.06|52.86|50.06|52.78|49.98|0
1652853980000|2022-05-18 06:06:20|52.76|49.96|52.76|49.96|52.76|49.96|52.76|49.96|0
1652853990000|2022-05-18 06:06:30|52.6|49.8|52.44|49.64|52.6|49.8|52.44|49.64|0
1652854000000|2022-05-18 06:06:40|52.5|49.7|52.5|49.7|52.5|49.7|52.39|49.59|0
1652854010000|2022-05-18 06:06:50|52.55|49.75|52.44|49.64|52.55|49.75|52.44|49.64|0
1652854020000|2022-05-18 06:07:00|52.47|49.67|52.47|49.67|52.47|49.67|52.44|49.64|0
1652854030000|2022-05-18 06:07:10|52.44|49.64|52.39|49.59|52.44|49.64|52.39|49.59|0
1652854040000|2022-05-18 06:07:20|52.34|49.54|52.39|49.59|52.39|49.59|52.34|49.54|0
1652854050000|2022-05-18 06:07:30|52.34|49.54|52.39|49.59|52.39|49.59|52.34|49.54|0
1652854060000|2022-05-18 06:07:40|52.34|49.54|52.34|49.54|52.34|49.54|52.31|49.51|0
1652854070000|2022-05-18 06:07:50|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1652854080000|2022-05-18 06:08:00|52.31|49.51|52.31|49.51|52.31|49.51|52.31|49.51|0
1652854090000|2022-05-18 06:08:10|52.34|49.54|52.39|49.59|52.39|49.59|52.34|49.54|0
1652854100000|2022-05-18 06:08:20|52.34|49.54|52.39|49.59|52.39|49.59|52.31|49.51|0
1652854110000|2022-05-18 06:08:30|52.36|49.56|52.39|49.59|52.39|49.59|52.36|49.56|0
1652854120000|2022-05-18 06:08:40|52.34|49.54|52.36|49.56|52.39|49.59|52.34|49.54|0
1652854130000|2022-05-18 06:08:50|52.39|49.59|52.31|49.51|52.39|49.59|52.31|49.51|0
1652854140000|2022-05-18 06:09:00|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1652854150000|2022-05-18 06:09:10|52.29|49.49|52.29|49.49|52.29|49.49|52.29|49.49|0
1652854160000|2022-05-18 06:09:20|52.34|49.54|52.29|49.49|52.34|49.54|52.29|49.49|0
1652854180000|2022-05-18 06:09:40|52.34|49.54|52.34|49.54|52.39|49.59|52.34|49.54|0
1652854190000|2022-05-18 06:09:50|52.31|49.51|52.34|49.54|52.34|49.54|52.31|49.51|0
1652854200000|2022-05-18 06:10:00|52.29|49.49|52.29|49.49|52.34|49.54|52.29|49.49|0
1652854210000|2022-05-18 06:10:10|52.18|49.38|52|49.2|52.18|49.38|52|49.2|0
1652854220000|2022-05-18 06:10:20|51.98|49.18|51.95|49.15|51.98|49.18|51.79|48.99|0
1652854230000|2022-05-18 06:10:30|51.9|49.1|51.82|49.02|51.92|49.12|51.82|49.02|0
1652854240000|2022-05-18 06:10:40|51.77|48.97|51.72|48.92|51.77|48.97|51.72|48.92|0
1652854250000|2022-05-18 06:10:50|51.77|48.97|51.77|48.97|51.77|48.97|51.72|48.92|0
1652854260000|2022-05-18 06:11:00|51.82|49.02|51.82|49.02|51.87|49.07|51.77|48.97|0
1652854270000|2022-05-18 06:11:10|51.87|49.07|51.85|49.05|51.87|49.07|51.85|49.05|0
1652854280000|2022-05-18 06:11:20|51.87|49.07|51.82|49.02|51.87|49.07|51.82|49.02|0
1652854290000|2022-05-18 06:11:30|51.77|48.97|51.82|49.02|51.82|49.02|51.77|48.97|0
1652854300000|2022-05-18 06:11:40|52.49|49.69|52.54|49.74|52.54|49.74|52.49|49.69|0
1652854310000|2022-05-18 06:11:50|52.52|49.72|52.52|49.72|52.54|49.74|52.52|49.72|0
1652854320000|2022-05-18 06:12:00|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1652854330000|2022-05-18 06:12:10|52.52|49.72|52.49|49.69|52.52|49.72|52.49|49.69|0
1652854340000|2022-05-18 06:12:20|52.47|49.67|52.39|49.59|52.47|49.67|52.39|49.59|0
1652854350000|2022-05-18 06:12:30|52.44|49.64|52.41|49.61|52.49|49.69|52.41|49.61|0
1652854360000|2022-05-18 06:12:40|52.39|49.59|52.47|49.67|52.47|49.67|52.39|49.59|0
1652854370000|2022-05-18 06:12:50|52.44|49.64|52.49|49.69|52.49|49.69|52.44|49.64|0
1652854380000|2022-05-18 06:13:00|52.54|49.74|52.54|49.74|52.6|49.8|52.54|49.74|0
1652854390000|2022-05-18 06:13:10|52.52|49.72|52.47|49.67|52.52|49.72|52.47|49.67|0
1652854400000|2022-05-18 06:13:20|52.49|49.69|52.44|49.64|52.49|49.69|52.44|49.64|0
1652854410000|2022-05-18 06:13:30|52.49|49.69|52.54|49.74|52.54|49.74|52.49|49.69|0
1652854420000|2022-05-18 06:13:40|52.52|49.72|52.65|49.85|52.65|49.85|52.52|49.72|0
1652854430000|2022-05-18 06:13:50|52.7|49.9|52.7|49.9|52.7|49.9|52.65|49.85|0
1652854440000|2022-05-18 06:14:00|52.65|49.85|52.7|49.9|52.7|49.9|52.65|49.85|0
1652854450000|2022-05-18 06:14:10|52.67|49.87|52.7|49.9|52.7|49.9|52.67|49.87|0
1652854460000|2022-05-18 06:14:20|52.6|49.8|52.54|49.74|52.6|49.8|52.54|49.74|0
1652854470000|2022-05-18 06:14:30|52.49|49.69|52.65|49.85|52.65|49.85|52.49|49.69|0
1652854480000|2022-05-18 06:14:40|52.6|49.8|52.65|49.85|52.65|49.85|52.6|49.8|0
1652854490000|2022-05-18 06:14:50|52.62|49.82|52.65|49.85|52.65|49.85|52.62|49.82|0
1652854500000|2022-05-18 06:15:00|52.62|49.82|52.6|49.8|52.62|49.82|52.6|49.8|0
1652854510000|2022-05-18 06:15:10|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1652854520000|2022-05-18 06:15:20|52.67|49.87|52.67|49.87|52.67|49.87|52.65|49.85|0
1652854530000|2022-05-18 06:15:30|52.62|49.82|52.6|49.8|52.62|49.82|52.54|49.74|0
1652854540000|2022-05-18 06:15:40|52.65|49.85|52.65|49.85|52.65|49.85|52.65|49.85|0
1652854550000|2022-05-18 06:15:50|52.7|49.9|52.8|50|52.8|50|52.7|49.9|0
1652854560000|2022-05-18 06:16:00|52.96|50.16|52.98|50.18|53.01|50.21|52.96|50.16|0
1652854570000|2022-05-18 06:16:10|52.96|50.16|52.93|50.13|52.96|50.16|52.93|50.13|0
1652854580000|2022-05-18 06:16:20|52.96|50.16|53.01|50.21|53.01|50.21|52.96|50.16|0
1652854590000|2022-05-18 06:16:30|52.96|50.16|53.01|50.21|53.01|50.21|52.96|50.16|0
1652854600000|2022-05-18 06:16:40|52.96|50.16|53.01|50.21|53.01|50.21|52.96|50.16|0
1652854610000|2022-05-18 06:16:50|52.98|50.18|52.88|50.08|52.98|50.18|52.86|50.06|0
1652854620000|2022-05-18 06:17:00|52.91|50.11|53.01|50.21|53.04|50.24|52.91|50.11|0
1652854630000|2022-05-18 06:17:10|53.04|50.24|52.96|50.16|53.04|50.24|52.96|50.16|0
1652854640000|2022-05-18 06:17:20|52.85|50.05|52.91|50.11|52.91|50.11|52.83|50.03|0
1652854650000|2022-05-18 06:17:30|52.85|50.05|52.8|50|52.85|50.05|52.75|49.95|0
1652854660000|2022-05-18 06:17:40|52.78|49.98|52.85|50.05|52.85|50.05|52.78|49.98|0
1652854670000|2022-05-18 06:17:50|52.91|50.11|52.8|50|52.98|50.18|52.8|50|0
1652854680000|2022-05-18 06:18:00|52.83|50.03|52.85|50.05|52.85|50.05|52.83|50.03|0
1652854690000|2022-05-18 06:18:10|52.8|50|52.8|50|52.8|50|52.8|50|0
1652854700000|2022-05-18 06:18:20|52.83|50.03|52.7|49.9|52.83|50.03|52.7|49.9|0
1652854710000|2022-05-18 06:18:30|52.78|49.98|52.8|50|52.8|50|52.78|49.98|0
1652854730000|2022-05-18 06:18:50|52.85|50.05|52.83|50.03|52.85|50.05|52.83|50.03|0
1652854740000|2022-05-18 06:19:00|52.8|50|52.8|50|52.8|50|52.8|50|0
1652854750000|2022-05-18 06:19:10|52.85|50.05|53.04|50.24|53.06|50.26|52.85|50.05|0
1652854760000|2022-05-18 06:19:20|52.96|50.16|52.96|50.16|52.98|50.18|52.96|50.16|0
1652854770000|2022-05-18 06:19:30|52.91|50.11|52.96|50.16|52.96|50.16|52.85|50.05|0
1652854780000|2022-05-18 06:19:40|52.88|50.08|52.8|50|52.88|50.08|52.8|50|0
1652854790000|2022-05-18 06:19:50|52.75|49.95|52.77|49.97|52.77|49.97|52.75|49.95|0
1652854800000|2022-05-18 06:20:00|52.8|50|52.8|50|52.8|50|52.8|50|0
1652854810000|2022-05-18 06:20:10|52.77|49.97|52.77|49.97|52.77|49.97|52.77|49.97|0
1652854820000|2022-05-18 06:20:20|52.7|49.9|52.67|49.87|52.7|49.9|52.67|49.87|0
1652854830000|2022-05-18 06:20:30|52.65|49.85|52.7|49.9|52.7|49.9|52.65|49.85|0
1652854840000|2022-05-18 06:20:40|52.75|49.95|52.67|49.87|52.75|49.95|52.67|49.87|0
1652854850000|2022-05-18 06:20:50|52.7|49.9|52.7|49.9|52.7|49.9|52.7|49.9|0
1652854860000|2022-05-18 06:21:00|52.72|49.92|52.7|49.9|52.77|49.97|52.7|49.9|0
1652854870000|2022-05-18 06:21:10|52.64|49.84|52.59|49.79|52.64|49.84|52.59|49.79|0
1652854880000|2022-05-18 06:21:20|52.54|49.74|52.59|49.79|52.59|49.79|52.54|49.74|0
1652854890000|2022-05-18 06:21:30|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1652854900000|2022-05-18 06:21:40|52.7|49.9|52.67|49.87|52.7|49.9|52.64|49.84|0
1652854910000|2022-05-18 06:21:50|52.64|49.84|52.67|49.87|52.67|49.87|52.64|49.84|0
1652854920000|2022-05-18 06:22:00|52.59|49.79|52.33|49.53|52.59|49.79|52.33|49.53|0
1652854930000|2022-05-18 06:22:10|52.44|49.64|52.49|49.69|52.49|49.69|52.38|49.58|0
1652854940000|2022-05-18 06:22:20|52.44|49.64|52.38|49.58|52.44|49.64|52.38|49.58|0
1652854950000|2022-05-18 06:22:30|52.28|49.48|52.38|49.58|52.38|49.58|52.28|49.48|0
1652854960000|2022-05-18 06:22:40|52.44|49.64|52.33|49.53|52.51|49.71|52.33|49.53|0
1652854970000|2022-05-18 06:22:50|52.36|49.56|52.36|49.56|52.36|49.56|52.36|49.56|0
1652854980000|2022-05-18 06:23:00|52.38|49.58|52.38|49.58|52.38|49.58|52.38|49.58|0
1652854990000|2022-05-18 06:23:10|52.33|49.53|52.28|49.48|52.33|49.53|52.28|49.48|0
1652855000000|2022-05-18 06:23:20|52.33|49.53|52.33|49.53|52.33|49.53|52.31|49.51|0
1652855010000|2022-05-18 06:23:30|52.28|49.48|52.38|49.58|52.38|49.58|52.28|49.48|0
1652855020000|2022-05-18 06:23:40|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1652855030000|2022-05-18 06:23:50|52.28|49.48|52.33|49.53|52.33|49.53|52.28|49.48|0
1652855040000|2022-05-18 06:24:00|52.36|49.56|52.49|49.69|52.51|49.71|52.36|49.56|0
1652855050000|2022-05-18 06:24:10|52.44|49.64|52.54|49.74|52.54|49.74|52.38|49.58|0
1652855060000|2022-05-18 06:24:20|52.64|49.84|52.54|49.74|52.64|49.84|52.54|49.74|0
1652855070000|2022-05-18 06:24:30|52.51|49.71|52.49|49.69|52.51|49.71|52.46|49.66|0
1652855080000|2022-05-18 06:24:40|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1652855090000|2022-05-18 06:24:50|52.41|49.61|52.46|49.66|52.49|49.69|52.41|49.61|0
1652855100000|2022-05-18 06:25:00|52.51|49.71|52.59|49.79|52.59|49.79|52.51|49.71|0
1652855110000|2022-05-18 06:25:10|52.64|49.84|52.7|49.9|52.72|49.92|52.64|49.84|0
1652855120000|2022-05-18 06:25:20|52.64|49.84|52.54|49.74|52.64|49.84|52.54|49.74|0
1652855130000|2022-05-18 06:25:30|52.51|49.71|52.54|49.74|52.54|49.74|52.51|49.71|0
1652855140000|2022-05-18 06:25:40|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1652855150000|2022-05-18 06:25:50|52.44|49.64|52.44|49.64|52.44|49.64|52.44|49.64|0
1652855160000|2022-05-18 06:26:00|52.49|49.69|52.44|49.64|52.49|49.69|52.44|49.64|0
1652855170000|2022-05-18 06:26:10|52.49|49.69|52.49|49.69|52.49|49.69|52.44|49.64|0
1652855180000|2022-05-18 06:26:20|52.51|49.71|52.49|49.69|52.51|49.71|52.46|49.66|0
1652855190000|2022-05-18 06:26:30|52.54|49.74|52.54|49.74|52.54|49.74|52.54|49.74|0
1652855200000|2022-05-18 06:26:40|52.51|49.71|52.51|49.71|52.51|49.71|52.51|49.71|0
1652855210000|2022-05-18 06:26:50|52.54|49.74|52.59|49.79|52.59|49.79|52.54|49.74|0
1652855220000|2022-05-18 06:27:00|52.51|49.71|52.49|49.69|52.51|49.71|52.49|49.69|0
1652855230000|2022-05-18 06:27:10|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1652855240000|2022-05-18 06:27:20|52.49|49.69|52.54|49.74|52.54|49.74|52.49|49.69|0
1652855250000|2022-05-18 06:27:30|52.59|49.79|52.64|49.84|52.64|49.84|52.59|49.79|0
1652855260000|2022-05-18 06:27:40|52.59|49.79|52.59|49.79|52.64|49.84|52.59|49.79|0
1652855270000|2022-05-18 06:27:50|52.49|49.69|52.49|49.69|52.49|49.69|52.49|49.69|0
1652855280000|2022-05-18 06:28:00|52.54|49.74|52.49|49.69|52.59|49.79|52.49|49.69|0
1652855310000|2022-05-18 06:28:30|52.43|49.63|52.43|49.63|52.43|49.63|52.43|49.63|0
1652855320000|2022-05-18 06:28:40|52.38|49.58|52.38|49.58|52.38|49.58|52.38|49.58|0
1652855340000|2022-05-18 06:29:00|52.49|49.69|52.49|49.69|52.54|49.74|52.49|49.69|0
1652855350000|2022-05-18 06:29:10|52.41|49.61|52.38|49.58|52.41|49.61|52.38|49.58|0
1652855360000|2022-05-18 06:29:20|52.43|49.63|52.41|49.61|52.43|49.63|52.33|49.53|0
1652855370000|2022-05-18 06:29:30|52.38|49.58|52.43|49.63|52.43|49.63|52.36|49.56|0
1652855380000|2022-05-18 06:29:40|52.38|49.58|52.28|49.48|52.38|49.58|52.28|49.48|0
1652855390000|2022-05-18 06:29:50|52.23|49.43|52.23|49.43|52.25|49.45|52.23|49.43|0
1652855410000|2022-05-18 06:30:10|52.17|49.37|52.12|49.32|52.23|49.43|52.12|49.32|0
1652855420000|2022-05-18 06:30:20|52.17|49.37|52.12|49.32|52.17|49.37|52.12|49.32|0
1652855430000|2022-05-18 06:30:30|52.17|49.37|52.15|49.35|52.17|49.37|52.12|49.32|0
1652855440000|2022-05-18 06:30:40|52.17|49.37|52.07|49.27|52.17|49.37|52.07|49.27|0
1652855450000|2022-05-18 06:30:50|52.12|49.32|52.28|49.48|52.33|49.53|52.12|49.32|0
1652855460000|2022-05-18 06:31:00|52.33|49.53|52.28|49.48|52.33|49.53|52.23|49.43|0
1652855480000|2022-05-18 06:31:20|52.3|49.5|52.3|49.5|52.33|49.53|52.28|49.48|0
1652855490000|2022-05-18 06:31:30|52.38|49.58|52.43|49.63|52.43|49.63|52.38|49.58|0
1652855510000|2022-05-18 06:31:50|52.3|49.5|52.28|49.48|52.33|49.53|52.28|49.48|0
1652855520000|2022-05-18 06:32:00|52.23|49.43|52.33|49.53|52.33|49.53|52.23|49.43|0
1652855530000|2022-05-18 06:32:10|52.28|49.48|52.25|49.45|52.28|49.48|52.23|49.43|0
1652855540000|2022-05-18 06:32:20|52.28|49.48|52.23|49.43|52.28|49.48|52.23|49.43|0
1652855550000|2022-05-18 06:32:30|52.25|49.45|52.23|49.43|52.25|49.45|52.23|49.43|0
1652855570000|2022-05-18 06:32:50|52.25|49.45|52.17|49.37|52.25|49.45|52.17|49.37|0
1652855580000|2022-05-18 06:33:00|52.23|49.43|52.28|49.48|52.3|49.5|52.23|49.43|0
1652855590000|2022-05-18 06:33:10|52.33|49.53|52.33|49.53|52.33|49.53|52.33|49.53|0
1652855610000|2022-05-18 06:33:30|52.28|49.48|52.25|49.45|52.28|49.48|52.25|49.45|0
1652855620000|2022-05-18 06:33:40|52.28|49.48|52.28|49.48|52.28|49.48|52.28|49.48|0
1652855640000|2022-05-18 06:34:00|52.3|49.5|52.33|49.53|52.33|49.53|52.3|49.5|0
1652855650000|2022-05-18 06:34:10|52.38|49.58|52.38|49.58|52.38|49.58|52.38|49.58|0
1652855660000|2022-05-18 06:34:20|52.28|49.48|52.17|49.37|52.28|49.48|52.17|49.37|0
1652855680000|2022-05-18 06:34:40|52.2|49.4|52.22|49.42|52.22|49.42|52.2|49.4|0
1652855690000|2022-05-18 06:34:50|52.25|49.45|52.22|49.42|52.25|49.45|52.22|49.42|0
1652855700000|2022-05-18 06:35:00|52.28|49.48|52.2|49.4|52.28|49.48|52.17|49.37|0
1652855710000|2022-05-18 06:35:10|52.17|49.37|52.2|49.4|52.2|49.4|52.17|49.37|0
1652855720000|2022-05-18 06:35:20|52.22|49.42|52.17|49.37|52.22|49.42|52.17|49.37|0
1652855730000|2022-05-18 06:35:30|52.22|49.42|52.09|49.29|52.22|49.42|52.07|49.27|0
1652855740000|2022-05-18 06:35:40|52.02|49.22|52.02|49.22|52.07|49.27|52.02|49.22|0
1652855750000|2022-05-18 06:35:50|52.12|49.32|51.32|48.52|52.12|49.32|51.32|48.52|0
1652855760000|2022-05-18 06:36:00|51.37|48.57|51.4|48.6|51.4|48.6|51.37|48.57|0
1652855770000|2022-05-18 06:36:10|52.09|49.29|51.99|49.19|52.09|49.29|51.99|49.19|0
1652855800000|2022-05-18 06:36:40|52.09|49.29|52.09|49.29|52.09|49.29|52.09|49.29|0
1652855810000|2022-05-18 06:36:50|52.06|49.26|52.06|49.26|52.06|49.26|52.04|49.24|0
1652855820000|2022-05-18 06:37:00|52.04|49.24|52.04|49.24|52.09|49.29|52.04|49.24|0
1652855830000|2022-05-18 06:37:10|52.06|49.26|52.06|49.26|52.06|49.26|52.04|49.24|0
1652855840000|2022-05-18 06:37:20|52.09|49.29|52.04|49.24|52.09|49.29|52.04|49.24|0
1652855850000|2022-05-18 06:37:30|52.06|49.26|52.04|49.24|52.06|49.26|52.04|49.24|0
1652855880000|2022-05-18 06:38:00|52.06|49.26|52.14|49.34|52.14|49.34|52.06|49.26|0
1652855900000|2022-05-18 06:38:20|52.17|49.37|52.17|49.37|52.17|49.37|52.17|49.37|0
1652855910000|2022-05-18 06:38:30|52.19|49.39|52.19|49.39|52.19|49.39|52.19|49.39|0
1652855920000|2022-05-18 06:38:40|52.25|49.45|52.25|49.45|52.25|49.45|52.25|49.45|0
1652855930000|2022-05-18 06:38:50|52.3|49.5|52.27|49.47|52.3|49.5|52.27|49.47|0
1652855940000|2022-05-18 06:39:00|52.25|49.45|52.27|49.47|52.27|49.47|52.25|49.45|0
1652855950000|2022-05-18 06:39:10|52.25|49.45|52.25|49.45|52.25|49.45|52.25|49.45|0
1652855960000|2022-05-18 06:39:20|52.22|49.42|52.25|49.45|52.25|49.45|52.22|49.42|0
1652855970000|2022-05-18 06:39:30|52.22|49.42|52.19|49.39|52.22|49.42|52.19|49.39|0
1652855980000|2022-05-18 06:39:40|52.25|49.45|52.25|49.45|52.25|49.45|52.25|49.45|0
1652855990000|2022-05-18 06:39:50|52.3|49.5|51.23|48.43|52.3|49.5|51.23|48.43|0
1652856000000|2022-05-18 06:40:00|50.74|47.94|50.74|47.94|50.74|47.94|50.72|47.92|0
1652856010000|2022-05-18 06:40:10|50.69|47.89|50.49|47.69|50.69|47.89|50.49|47.69|0
1652856020000|2022-05-18 06:40:20|50.54|47.74|50.59|47.79|50.59|47.79|50.54|47.74|0
1652856030000|2022-05-18 06:40:30|50.56|47.76|50.54|47.74|50.56|47.76|50.54|47.74|0
1652856040000|2022-05-18 06:40:40|50.51|47.71|50.56|47.76|50.56|47.76|50.51|47.71|0
1652856050000|2022-05-18 06:40:50|50.59|47.79|50.64|47.84|50.64|47.84|50.59|47.79|0
1652856060000|2022-05-18 06:41:00|50.69|47.89|50.59|47.79|50.69|47.89|50.59|47.79|0
1652856090000|2022-05-18 06:41:30|50.54|47.74|50.54|47.74|50.54|47.74|50.54|47.74|0
1652856100000|2022-05-18 06:41:40|50.49|47.69|50.49|47.69|50.49|47.69|50.49|47.69|0
1652856110000|2022-05-18 06:41:50|50.54|47.74|50.54|47.74|50.54|47.74|50.54|47.74|0
1652856120000|2022-05-18 06:42:00|50.56|47.76|50.56|47.76|50.56|47.76|50.56|47.76|0
1652856130000|2022-05-18 06:42:10|50.54|47.74|50.54|47.74|50.54|47.74|50.46|47.66|0
1652856140000|2022-05-18 06:42:20|50.51|47.71|50.51|47.71|50.51|47.71|50.51|47.71|0
1652856150000|2022-05-18 06:42:30|50.54|47.74|50.54|47.74|50.54|47.74|50.54|47.74|0
1652856160000|2022-05-18 06:42:40|50.56|47.76|50.44|47.64|50.56|47.76|50.44|47.64|0
1652856170000|2022-05-18 06:42:50|50.39|47.59|50.49|47.69|50.49|47.69|50.39|47.59|0
1652856180000|2022-05-18 06:43:00|50.59|47.79|50.54|47.74|50.59|47.79|50.54|47.74|0
1652856200000|2022-05-18 06:43:20|50.49|47.69|50.49|47.69|50.49|47.69|50.49|47.69|0
1652856210000|2022-05-18 06:43:30|50.44|47.64|50.41|47.61|50.44|47.64|50.39|47.59|0
1652856220000|2022-05-18 06:43:40|50.49|47.69|50.44|47.64|50.49|47.69|50.41|47.61|0
1652856230000|2022-05-18 06:43:50|50.46|47.66|50.49|47.69|50.49|47.69|50.44|47.64|0
1652856240000|2022-05-18 06:44:00|50.54|47.74|50.54|47.74|50.54|47.74|50.54|47.74|0
1652856250000|2022-05-18 06:44:10|50.49|47.69|50.49|47.69|50.49|47.69|50.49|47.69|0
1652856260000|2022-05-18 06:44:20|50.54|47.74|50.51|47.71|50.54|47.74|50.51|47.71|0
1652856270000|2022-05-18 06:44:30|50.49|47.69|50.49|47.69|50.51|47.71|50.49|47.69|0
1652856280000|2022-05-18 06:44:40|50.51|47.71|50.51|47.71|50.51|47.71|50.51|47.71|0
1652856290000|2022-05-18 06:44:50|50.44|47.64|50.44|47.64|50.44|47.64|50.44|47.64|0
1652856300000|2022-05-18 06:45:00|50.38|47.58|50.33|47.53|50.38|47.58|50.33|47.53|0
1652856310000|2022-05-18 06:45:10|50.28|47.48|50.28|47.48|50.33|47.53|50.28|47.48|0
1652856320000|2022-05-18 06:45:20|50.23|47.43|50.33|47.53|50.33|47.53|50.23|47.43|0
1652856330000|2022-05-18 06:45:30|50.31|47.51|50.23|47.43|50.31|47.51|50.23|47.43|0
1652856340000|2022-05-18 06:45:40|50.21|47.41|50.33|47.53|50.33|47.53|50.21|47.41|0
1652856350000|2022-05-18 06:45:50|50.31|47.51|50.33|47.53|50.33|47.53|50.31|47.51|0
1652856360000|2022-05-18 06:46:00|50.28|47.48|50.23|47.43|50.28|47.48|50.23|47.43|0
1652856370000|2022-05-18 06:46:10|50.18|47.38|50.23|47.43|50.23|47.43|50.18|47.38|0
1652856380000|2022-05-18 06:46:20|50.18|47.38|50.18|47.38|50.18|47.38|50.18|47.38|0
1652856390000|2022-05-18 06:46:30|50.23|47.43|50.23|47.43|50.23|47.43|50.23|47.43|0
1652856400000|2022-05-18 06:46:40|50.18|47.38|50.21|47.41|50.23|47.43|50.18|47.38|0
1652856410000|2022-05-18 06:46:50|50.18|47.38|50.18|47.38|50.18|47.38|50.15|47.35|0
1652856420000|2022-05-18 06:47:00|50.13|47.33|50.08|47.28|50.13|47.33|50.08|47.28|0
1652856430000|2022-05-18 06:47:10|50.05|47.25|50.18|47.38|50.18|47.38|50.05|47.25|0
1652856440000|2022-05-18 06:47:20|50.21|47.41|50.23|47.43|50.23|47.43|50.21|47.41|0
1652856450000|2022-05-18 06:47:30|50.21|47.41|50.21|47.41|50.23|47.43|50.18|47.38|0
1652856460000|2022-05-18 06:47:40|50.23|47.43|50.13|47.33|50.23|47.43|50.13|47.33|0
1652856470000|2022-05-18 06:47:50|50.15|47.35|50.13|47.33|50.15|47.35|50.13|47.33|0
1652856480000|2022-05-18 06:48:00|50.08|47.28|50.05|47.25|50.08|47.28|50.05|47.25|0
1652856490000|2022-05-18 06:48:10|50.08|47.28|50.13|47.33|50.13|47.33|50.08|47.28|0
1652856510000|2022-05-18 06:48:30|50.08|47.28|50.08|47.28|50.08|47.28|50.08|47.28|0
1652856520000|2022-05-18 06:48:40|50.1|47.3|50.18|47.38|50.18|47.38|50.1|47.3|0
1652856530000|2022-05-18 06:48:50|50.13|47.33|50.08|47.28|50.15|47.35|50.08|47.28|0
1652856540000|2022-05-18 06:49:00|50.03|47.23|50.08|47.28|50.08|47.28|50.03|47.23|0
1652856550000|2022-05-18 06:49:10|50.03|47.23|50.08|47.28|50.08|47.28|50.03|47.23|0
1652856560000|2022-05-18 06:49:20|50.13|47.33|50.18|47.38|50.18|47.38|50.13|47.33|0
1652856580000|2022-05-18 06:49:40|50.23|47.43|50.18|47.38|50.23|47.43|50.18|47.38|0
1652856590000|2022-05-18 06:49:50|50.23|47.43|50.33|47.53|50.33|47.53|50.23|47.43|0
1652856630000|2022-05-18 06:50:30|50.31|47.51|50.28|47.48|50.31|47.51|50.23|47.43|0
1652856640000|2022-05-18 06:50:40|50.25|47.45|50.25|47.45|50.25|47.45|50.25|47.45|0
1652856650000|2022-05-18 06:50:50|50.28|47.48|50.38|47.58|50.38|47.58|50.28|47.48|0
1652856670000|2022-05-18 06:51:10|50.33|47.53|50.36|47.56|50.38|47.58|50.33|47.53|0
1652856680000|2022-05-18 06:51:20|50.38|47.58|50.31|47.51|50.38|47.58|50.31|47.51|0
1652856690000|2022-05-18 06:51:30|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1652856700000|2022-05-18 06:51:40|50.31|47.51|50.28|47.48|50.31|47.51|50.28|47.48|0
1652856710000|2022-05-18 06:51:50|50.23|47.43|50.23|47.43|50.23|47.43|50.23|47.43|0
1652856720000|2022-05-18 06:52:00|50.25|47.45|50.28|47.48|50.28|47.48|50.23|47.43|0
1652856730000|2022-05-18 06:52:10|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1652856740000|2022-05-18 06:52:20|50.28|47.48|50.23|47.43|50.28|47.48|50.23|47.43|0
1652856750000|2022-05-18 06:52:30|50.28|47.48|50.28|47.48|50.28|47.48|50.25|47.45|0
1652856760000|2022-05-18 06:52:40|50.3|47.5|50.28|47.48|50.3|47.5|50.28|47.48|0
1652856770000|2022-05-18 06:52:50|50.23|47.43|50.23|47.43|50.23|47.43|50.23|47.43|0
1652856780000|2022-05-18 06:53:00|50.28|47.48|50.25|47.45|50.28|47.48|50.25|47.45|0
1652856790000|2022-05-18 06:53:10|50.28|47.48|50.25|47.45|50.28|47.48|50.25|47.45|0
1652856810000|2022-05-18 06:53:30|50.28|47.48|50.33|47.53|50.33|47.53|50.28|47.48|0
1652856820000|2022-05-18 06:53:40|50.38|47.58|50.35|47.55|50.38|47.58|50.35|47.55|0
1652856830000|2022-05-18 06:53:50|50.38|47.58|50.43|47.63|50.43|47.63|50.38|47.58|0
1652856840000|2022-05-18 06:54:00|50.46|47.66|50.43|47.63|50.46|47.66|50.43|47.63|0
1652856850000|2022-05-18 06:54:10|50.46|47.66|50.48|47.68|50.48|47.68|50.46|47.66|0
1652856860000|2022-05-18 06:54:20|50.43|47.63|50.46|47.66|50.48|47.68|50.43|47.63|0
1652856870000|2022-05-18 06:54:30|50.43|47.63|50.43|47.63|50.46|47.66|50.43|47.63|0
1652856890000|2022-05-18 06:54:50|50.41|47.61|50.38|47.58|50.41|47.61|50.38|47.58|0
1652856900000|2022-05-18 06:55:00|50.41|47.61|50.41|47.61|50.41|47.61|50.38|47.58|0
1652856910000|2022-05-18 06:55:10|50.38|47.58|50.28|47.48|50.38|47.58|50.28|47.48|0
1652856920000|2022-05-18 06:55:20|50.23|47.43|50.25|47.45|50.25|47.45|50.23|47.43|0
1652856930000|2022-05-18 06:55:30|50.23|47.43|50.23|47.43|50.25|47.45|50.23|47.43|0
1652856940000|2022-05-18 06:55:40|50.18|47.38|50.18|47.38|50.18|47.38|50.18|47.38|0
1652856950000|2022-05-18 06:55:50|50.23|47.43|50.23|47.43|50.23|47.43|50.23|47.43|0
1652856960000|2022-05-18 06:56:00|50.2|47.4|50.35|47.55|50.35|47.55|50.2|47.4|0
1652856970000|2022-05-18 06:56:10|50.4|47.6|50.38|47.58|50.4|47.6|50.38|47.58|0
1652856980000|2022-05-18 06:56:20|50.33|47.53|50.35|47.55|50.35|47.55|50.33|47.53|0
1652856990000|2022-05-18 06:56:30|50.38|47.58|50.4|47.6|50.43|47.63|50.38|47.58|0
1652857000000|2022-05-18 06:56:40|50.38|47.58|50.4|47.6|50.4|47.6|50.38|47.58|0
1652857010000|2022-05-18 06:56:50|50.38|47.58|50.43|47.63|50.43|47.63|50.38|47.58|0
1652857020000|2022-05-18 06:57:00|50.38|47.58|50.38|47.58|50.38|47.58|50.33|47.53|0
1652857030000|2022-05-18 06:57:10|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1652857040000|2022-05-18 06:57:20|50.33|47.53|50.38|47.58|50.38|47.58|50.33|47.53|0
1652857050000|2022-05-18 06:57:30|50.43|47.63|50.46|47.66|50.46|47.66|50.38|47.58|0
1652857060000|2022-05-18 06:57:40|50.43|47.63|50.4|47.6|50.43|47.63|50.38|47.58|0
1652857070000|2022-05-18 06:57:50|50.38|47.58|50.4|47.6|50.4|47.6|50.38|47.58|0
1652857090000|2022-05-18 06:58:10|50.38|47.58|50.3|47.5|50.38|47.58|50.3|47.5|0
1652857100000|2022-05-18 06:58:20|50.25|47.45|50.13|47.33|50.25|47.45|50.13|47.33|0
1652857110000|2022-05-18 06:58:30|50.15|47.35|50.2|47.4|50.2|47.4|50.15|47.35|0
1652857120000|2022-05-18 06:58:40|50.18|47.38|50.23|47.43|50.25|47.45|50.18|47.38|0
1652857130000|2022-05-18 06:58:50|50.25|47.45|50.3|47.5|50.3|47.5|50.25|47.45|0
1652857140000|2022-05-18 06:59:00|50.33|47.53|50.18|47.38|50.33|47.53|50.18|47.38|0
1652857150000|2022-05-18 06:59:10|50.15|47.35|50.08|47.28|50.15|47.35|50.08|47.28|0
1652857160000|2022-05-18 06:59:20|50.13|47.33|50.08|47.28|50.18|47.38|50.08|47.28|0
1652857170000|2022-05-18 06:59:30|50.13|47.33|50.13|47.33|50.13|47.33|50.13|47.33|0
1652857180000|2022-05-18 06:59:40|50.15|47.35|50.23|47.43|50.23|47.43|50.15|47.35|0
1652857190000|2022-05-18 06:59:50|50.18|47.38|50.28|47.48|50.28|47.48|50.18|47.38|0
1652857200000|2022-05-18 07:00:00|50.18|47.38|50.38|47.58|50.38|47.58|50.18|47.38|0
1652857210000|2022-05-18 07:00:10|50.33|47.53|50.13|47.33|50.33|47.53|50.13|47.33|0
1652857220000|2022-05-18 07:00:20|50.08|47.28|50.13|47.33|50.13|47.33|50.08|47.28|0
1652857230000|2022-05-18 07:00:30|50.28|47.48|50.28|47.48|50.33|47.53|50.28|47.48|0
1652857240000|2022-05-18 07:00:40|50.3|47.5|50.18|47.38|50.3|47.5|50.18|47.38|0
1652857250000|2022-05-18 07:00:50|50.25|47.45|50.28|47.48|50.28|47.48|50.18|47.38|0
1652857260000|2022-05-18 07:01:00|50.3|47.5|50.23|47.43|50.4|47.6|50.18|47.38|0
1652857270000|2022-05-18 07:01:10|50.07|47.27|50.02|47.22|50.07|47.27|49.97|47.17|0
1652857280000|2022-05-18 07:01:20|50.07|47.27|50.02|47.22|50.07|47.27|50.02|47.22|0
1652857290000|2022-05-18 07:01:30|50.1|47.3|50.13|47.33|50.13|47.33|50.1|47.3|0
1652857300000|2022-05-18 07:01:40|50.05|47.25|50.02|47.22|50.05|47.25|50.02|47.22|0
1652857310000|2022-05-18 07:01:50|50.07|47.27|49.95|47.15|50.07|47.27|49.95|47.15|0
1652857320000|2022-05-18 07:02:00|49.82|47.02|49.87|47.07|49.87|47.07|49.77|46.97|0
1652857330000|2022-05-18 07:02:10|49.82|47.02|49.85|47.05|49.87|47.07|49.82|47.02|0
1652857340000|2022-05-18 07:02:20|49.87|47.07|49.72|46.92|49.87|47.07|49.67|46.87|0
1652857350000|2022-05-18 07:02:30|49.67|46.87|49.72|46.92|49.72|46.92|49.67|46.87|0
1652857360000|2022-05-18 07:02:40|49.75|46.95|49.75|46.95|49.77|46.97|49.75|46.95|0
1652857370000|2022-05-18 07:02:50|49.87|47.07|49.92|47.12|49.92|47.12|49.87|47.07|0
1652857380000|2022-05-18 07:03:00|49.9|47.1|49.62|46.82|49.9|47.1|49.62|46.82|0
1652857390000|2022-05-18 07:03:10|49.72|46.92|49.65|46.85|49.72|46.92|49.62|46.82|0
1652857400000|2022-05-18 07:03:20|49.67|46.87|49.7|46.9|49.72|46.92|49.67|46.87|0
1652857410000|2022-05-18 07:03:30|49.67|46.87|49.67|46.87|49.67|46.87|49.62|46.82|0
1652857420000|2022-05-18 07:03:40|49.62|46.82|49.72|46.92|49.72|46.92|49.62|46.82|0
1652857430000|2022-05-18 07:03:50|49.67|46.87|49.7|46.9|49.7|46.9|49.67|46.87|0
1652857440000|2022-05-18 07:04:00|49.72|46.92|49.7|46.9|49.72|46.92|49.7|46.9|0
1652857450000|2022-05-18 07:04:10|49.67|46.87|49.7|46.9|49.7|46.9|49.67|46.87|0
1652857460000|2022-05-18 07:04:20|49.67|46.87|49.64|46.84|49.67|46.87|49.64|46.84|0
1652857470000|2022-05-18 07:04:30|49.59|46.79|49.59|46.79|49.59|46.79|49.59|46.79|0
1652857480000|2022-05-18 07:04:40|49.64|46.84|49.69|46.89|49.69|46.89|49.64|46.84|0
1652857490000|2022-05-18 07:04:50|49.75|46.95|49.72|46.92|49.75|46.95|49.69|46.89|0
1652857500000|2022-05-18 07:05:00|49.52|47.12|49.47|47.07|49.52|47.12|49.47|47.07|0
1652857510000|2022-05-18 07:05:10|49.55|47.15|49.7|47.3|49.7|47.3|49.55|47.15|0
1652857520000|2022-05-18 07:05:20|49.75|47.35|49.77|47.37|49.87|47.47|49.75|47.35|0
1652857530000|2022-05-18 07:05:30|49.8|47.4|49.7|47.3|49.8|47.4|49.65|47.25|0
1652857540000|2022-05-18 07:05:40|49.62|47.22|49.67|47.27|49.72|47.32|49.62|47.22|0
1652857550000|2022-05-18 07:05:50|49.62|47.22|49.52|47.12|49.72|47.32|49.52|47.12|0
1652857560000|2022-05-18 07:06:00|49.47|47.07|49.47|47.07|49.52|47.12|49.47|47.07|0
1652857570000|2022-05-18 07:06:10|49.37|46.97|49.42|47.02|49.42|47.02|49.37|46.97|0
1652857580000|2022-05-18 07:06:20|49.52|47.12|49.47|47.07|49.59|47.19|49.47|47.07|0
1652857590000|2022-05-18 07:06:30|49.39|46.99|49.42|47.02|49.52|47.12|49.39|46.99|0
1652857600000|2022-05-18 07:06:40|49.44|47.04|49.57|47.17|49.62|47.22|49.44|47.04|0
1652857610000|2022-05-18 07:06:50|49.62|47.22|49.57|47.17|49.62|47.22|49.54|47.14|0
1652857620000|2022-05-18 07:07:00|49.64|47.24|49.7|47.3|49.7|47.3|49.57|47.17|0
1652857630000|2022-05-18 07:07:10|49.62|47.22|49.62|47.22|49.64|47.24|49.62|47.22|0
1652857640000|2022-05-18 07:07:20|49.57|47.17|49.52|47.12|49.57|47.17|49.52|47.12|0
1652857650000|2022-05-18 07:07:30|49.57|47.17|49.57|47.17|49.57|47.17|49.54|47.14|0
1652857660000|2022-05-18 07:07:40|49.52|47.12|49.42|47.02|49.52|47.12|49.42|47.02|0
1652857670000|2022-05-18 07:07:50|49.39|46.99|49.44|47.04|49.44|47.04|49.39|46.99|0
1652857680000|2022-05-18 07:08:00|49.42|47.02|49.44|47.04|49.44|47.04|49.42|47.02|0
1652857690000|2022-05-18 07:08:10|49.52|47.12|49.49|47.09|49.52|47.12|49.49|47.09|0
1652857700000|2022-05-18 07:08:20|49.57|47.17|49.47|47.07|49.57|47.17|49.47|47.07|0
1652857710000|2022-05-18 07:08:30|49.52|47.12|49.57|47.17|49.57|47.17|49.52|47.12|0
1652857720000|2022-05-18 07:08:40|49.62|47.22|49.77|47.37|49.77|47.37|49.62|47.22|0
1652857730000|2022-05-18 07:08:50|49.74|47.34|49.74|47.34|49.8|47.4|49.74|47.34|0
1652857740000|2022-05-18 07:09:00|49.77|47.37|49.95|47.55|49.97|47.57|49.77|47.37|0
1652857750000|2022-05-18 07:09:10|50|47.6|50|47.6|50.02|47.62|50|47.6|0
1652857760000|2022-05-18 07:09:20|50.02|47.62|49.97|47.57|50.02|47.62|49.97|47.57|0
1652857770000|2022-05-18 07:09:30|49.95|47.55|50.02|47.62|50.02|47.62|49.95|47.55|0
1652857780000|2022-05-18 07:09:40|50.05|47.65|50.02|47.62|50.07|47.67|50.02|47.62|0
1652857790000|2022-05-18 07:09:50|50|47.6|49.97|47.57|50|47.6|49.92|47.52|0
1652857800000|2022-05-18 07:10:00|50|47.6|49.95|47.55|50.05|47.65|49.87|47.47|0
1652857810000|2022-05-18 07:10:10|49.97|47.57|49.85|47.45|49.97|47.57|49.85|47.45|0
1652857820000|2022-05-18 07:10:20|49.9|47.5|49.92|47.52|49.92|47.52|49.9|47.5|0
1652857830000|2022-05-18 07:10:30|49.9|47.5|49.67|47.27|49.9|47.5|49.67|47.27|0
1652857840000|2022-05-18 07:10:40|49.59|47.19|49.64|47.24|49.69|47.29|49.59|47.19|0
1652857850000|2022-05-18 07:10:50|49.57|47.17|49.37|46.97|49.62|47.22|49.37|46.97|0
1652857860000|2022-05-18 07:11:00|49.52|47.12|49.62|47.22|49.62|47.22|49.52|47.12|0
1652857870000|2022-05-18 07:11:10|49.49|47.09|49.37|46.97|49.49|47.09|49.37|46.97|0
1652857880000|2022-05-18 07:11:20|49.42|47.02|49.37|46.97|49.47|47.07|49.37|46.97|0
1652857890000|2022-05-18 07:11:30|49.42|47.02|49.32|46.92|49.42|47.02|49.32|46.92|0
1652857900000|2022-05-18 07:11:40|49.34|46.94|49.47|47.07|49.47|47.07|49.34|46.94|0
1652857910000|2022-05-18 07:11:50|49.49|47.09|49.57|47.17|49.62|47.22|49.49|47.09|0
1652857920000|2022-05-18 07:12:00|49.44|47.04|49.39|46.99|49.44|47.04|49.37|46.97|0
1652857930000|2022-05-18 07:12:10|49.37|46.97|49.27|46.87|49.37|46.97|49.27|46.87|0
1652857940000|2022-05-18 07:12:20|49.07|46.67|49.14|46.74|49.14|46.74|48.94|46.54|0
1652857950000|2022-05-18 07:12:30|49.02|46.62|49.07|46.67|49.07|46.67|48.94|46.54|0
1652857960000|2022-05-18 07:12:40|48.97|46.57|48.92|46.52|48.97|46.57|48.92|46.52|0
1652857970000|2022-05-18 07:12:50|48.84|46.44|48.87|46.47|48.87|46.47|48.77|46.37|0
1652857980000|2022-05-18 07:13:00|48.77|46.37|48.97|46.57|48.97|46.57|48.77|46.37|0
1652857990000|2022-05-18 07:13:10|49.02|46.62|48.87|46.47|49.02|46.62|48.87|46.47|0
1652858000000|2022-05-18 07:13:20|48.84|46.44|48.72|46.32|48.84|46.44|48.72|46.32|0
1652858010000|2022-05-18 07:13:30|48.87|46.47|48.87|46.47|48.87|46.47|48.87|46.47|0
1652858020000|2022-05-18 07:13:40|48.92|46.52|48.87|46.47|48.92|46.52|48.77|46.37|0
1652858030000|2022-05-18 07:13:50|48.92|46.52|48.82|46.42|48.92|46.52|48.82|46.42|0
1652858040000|2022-05-18 07:14:00|48.87|46.47|48.92|46.52|48.97|46.57|48.87|46.47|0
1652858050000|2022-05-18 07:14:10|48.84|46.44|48.87|46.47|48.87|46.47|48.82|46.42|0
1652858060000|2022-05-18 07:14:20|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1652858070000|2022-05-18 07:14:30|48.79|46.39|48.82|46.42|48.87|46.47|48.79|46.39|0
1652858080000|2022-05-18 07:14:40|48.92|46.52|48.92|46.52|48.97|46.57|48.87|46.47|0
1652858090000|2022-05-18 07:14:50|48.87|46.47|48.77|46.37|48.87|46.47|48.77|46.37|0
1652858100000|2022-05-18 07:15:00|48.74|46.34|48.79|46.39|48.84|46.44|48.72|46.32|0
1652858110000|2022-05-18 07:15:10|48.89|46.49|48.87|46.47|48.94|46.54|48.87|46.47|0
1652858120000|2022-05-18 07:15:20|48.79|46.39|48.74|46.34|48.79|46.39|48.74|46.34|0
1652858130000|2022-05-18 07:15:30|48.87|46.47|48.89|46.49|48.92|46.52|48.87|46.47|0
1652858140000|2022-05-18 07:15:40|48.77|46.37|48.77|46.37|48.82|46.42|48.77|46.37|0
1652858150000|2022-05-18 07:15:50|48.82|46.42|48.87|46.47|48.87|46.47|48.82|46.42|0
1652858160000|2022-05-18 07:16:00|48.84|46.44|48.74|46.34|48.87|46.47|48.74|46.34|0
1652858170000|2022-05-18 07:16:10|48.77|46.37|48.82|46.42|48.82|46.42|48.77|46.37|0
1652858180000|2022-05-18 07:16:20|48.74|46.34|48.87|46.47|48.87|46.47|48.74|46.34|0
1652858190000|2022-05-18 07:16:30|48.89|46.49|48.77|46.37|48.89|46.49|48.77|46.37|0
1652858200000|2022-05-18 07:16:40|48.79|46.39|48.72|46.32|48.84|46.44|48.72|46.32|0
1652858210000|2022-05-18 07:16:50|48.77|46.37|48.47|46.07|48.77|46.37|48.47|46.07|0
1652858220000|2022-05-18 07:17:00|48.42|46.02|48.22|45.82|48.42|46.02|48.22|45.82|0
1652858230000|2022-05-18 07:17:10|48.32|45.92|48.35|45.95|48.35|45.95|48.27|45.87|0
1652858240000|2022-05-18 07:17:20|48.54|46.14|48.62|46.22|48.67|46.27|48.54|46.14|0
1652858250000|2022-05-18 07:17:30|48.59|46.19|48.54|46.14|48.64|46.24|48.54|46.14|0
1652858260000|2022-05-18 07:17:40|48.52|46.12|48.59|46.19|48.59|46.19|48.52|46.12|0
1652858270000|2022-05-18 07:17:50|48.54|46.14|48.57|46.17|48.57|46.17|48.47|46.07|0
1652858280000|2022-05-18 07:18:00|48.49|46.09|48.37|45.97|48.49|46.09|48.37|45.97|0
1652858290000|2022-05-18 07:18:10|48.44|46.04|47.72|45.32|48.44|46.04|47.69|45.29|0
1652858300000|2022-05-18 07:18:20|47.81|45.41|48.95|46.55|49.12|46.72|47.81|45.41|0
1652858310000|2022-05-18 07:18:30|48.97|46.57|49.09|46.69|49.09|46.69|48.97|46.57|0
1652858320000|2022-05-18 07:18:40|49.12|46.72|49.12|46.72|49.12|46.72|49.07|46.67|0
1652858330000|2022-05-18 07:18:50|49.09|46.69|48.99|46.59|49.09|46.69|48.99|46.59|0
1652858340000|2022-05-18 07:19:00|49.04|46.64|49.09|46.69|49.09|46.69|49.04|46.64|0
1652858350000|2022-05-18 07:19:10|48.49|46.09|48.84|46.44|48.87|46.47|48.49|46.09|0
1652858360000|2022-05-18 07:19:20|48.82|46.42|48.79|46.39|48.82|46.42|48.72|46.32|0
1652858370000|2022-05-18 07:19:30|48.67|46.27|48.72|46.32|48.77|46.37|48.67|46.27|0
1652858380000|2022-05-18 07:19:40|48.74|46.34|48.87|46.47|48.87|46.47|48.74|46.34|0
1652858390000|2022-05-18 07:19:50|48.82|46.42|48.69|46.29|48.82|46.42|48.69|46.29|0
1652858400000|2022-05-18 07:20:00|48.79|46.39|49.02|46.62|49.02|46.62|48.79|46.39|0
1652858410000|2022-05-18 07:20:10|49.06|46.66|49.09|46.69|49.11|46.71|49.06|46.66|0
1652858420000|2022-05-18 07:20:20|49.11|46.71|49.19|46.79|49.31|46.91|49.11|46.71|0
1652858430000|2022-05-18 07:20:30|49.21|46.81|49.11|46.71|49.21|46.81|49.06|46.66|0
1652858440000|2022-05-18 07:20:40|49.16|46.76|49.19|46.79|49.19|46.79|49.16|46.76|0
1652858450000|2022-05-18 07:20:50|49.16|46.76|49.29|46.89|49.29|46.89|49.16|46.76|0
1652858460000|2022-05-18 07:21:00|49.36|46.96|49.39|46.99|49.39|46.99|49.36|46.96|0
1652858470000|2022-05-18 07:21:10|49.41|47.01|49.36|46.96|49.41|47.01|49.36|46.96|0
1652858480000|2022-05-18 07:21:20|49.41|47.01|49.41|47.01|49.44|47.04|49.39|46.99|0
1652858490000|2022-05-18 07:21:30|49.31|46.91|49.31|46.91|49.31|46.91|49.26|46.86|0
1652858500000|2022-05-18 07:21:40|49.26|46.86|49.31|46.91|49.31|46.91|49.26|46.86|0
1652858510000|2022-05-18 07:21:50|49.26|46.86|49.34|46.94|49.34|46.94|49.26|46.86|0
1652858520000|2022-05-18 07:22:00|49.36|46.96|49.39|46.99|49.41|47.01|49.36|46.96|0
1652858530000|2022-05-18 07:22:10|49.41|47.01|49.39|46.99|49.41|47.01|49.39|46.99|0
1652858540000|2022-05-18 07:22:20|49.46|47.06|49.56|47.16|49.56|47.16|49.46|47.06|0
1652858550000|2022-05-18 07:22:30|49.51|47.11|49.59|47.19|49.61|47.21|49.51|47.11|0
1652858560000|2022-05-18 07:22:40|49.69|47.29|49.69|47.29|49.71|47.31|49.66|47.26|0
1652858570000|2022-05-18 07:22:50|49.66|47.26|49.66|47.26|49.66|47.26|49.61|47.21|0
1652858580000|2022-05-18 07:23:00|49.64|47.24|49.71|47.31|49.71|47.31|49.64|47.24|0
1652858590000|2022-05-18 07:23:10|49.77|47.37|49.76|47.36|49.82|47.42|49.76|47.36|0
1652858600000|2022-05-18 07:23:20|49.84|47.44|50.02|47.62|50.02|47.62|49.84|47.44|0
1652858610000|2022-05-18 07:23:30|49.94|47.54|49.92|47.52|49.97|47.57|49.92|47.52|0
1652858620000|2022-05-18 07:23:40|49.97|47.57|49.94|47.54|49.97|47.57|49.94|47.54|0
1652858630000|2022-05-18 07:23:50|49.92|47.52|49.92|47.52|49.92|47.52|49.82|47.42|0
1652858640000|2022-05-18 07:24:00|49.89|47.49|49.76|47.36|49.92|47.52|49.76|47.36|0
1652858650000|2022-05-18 07:24:10|49.79|47.39|49.76|47.36|49.79|47.39|49.76|47.36|0
1652858660000|2022-05-18 07:24:20|49.79|47.39|49.74|47.34|49.79|47.39|49.74|47.34|0
1652858670000|2022-05-18 07:24:30|49.71|47.31|49.69|47.29|49.71|47.31|49.64|47.24|0
1652858680000|2022-05-18 07:24:40|49.71|47.31|49.84|47.44|49.87|47.47|49.71|47.31|0
1652858690000|2022-05-18 07:24:50|49.79|47.39|49.81|47.41|49.81|47.41|49.79|47.39|0
1652858700000|2022-05-18 07:25:00|49.79|47.39|49.71|47.31|49.79|47.39|49.71|47.31|0
1652858710000|2022-05-18 07:25:10|49.74|47.34|49.59|47.19|49.76|47.36|49.59|47.19|0
1652858720000|2022-05-18 07:25:20|49.51|47.11|49.71|47.31|49.71|47.31|49.51|47.11|0
1652858730000|2022-05-18 07:25:30|49.69|47.29|49.66|47.26|49.69|47.29|49.66|47.26|0
1652858740000|2022-05-18 07:25:40|49.61|47.21|49.61|47.21|49.64|47.24|49.61|47.21|0
1652858750000|2022-05-18 07:25:50|49.64|47.24|49.64|47.24|49.64|47.24|49.64|47.24|0
1652858760000|2022-05-18 07:26:00|49.66|47.26|49.66|47.26|49.66|47.26|49.56|47.16|0
1652858770000|2022-05-18 07:26:10|49.71|47.31|49.61|47.21|49.71|47.31|49.61|47.21|0
1652858780000|2022-05-18 07:26:20|49.66|47.26|49.69|47.29|49.69|47.29|49.66|47.26|0
1652858790000|2022-05-18 07:26:30|49.66|47.26|49.56|47.16|49.66|47.26|49.56|47.16|0
1652858800000|2022-05-18 07:26:40|49.71|47.31|49.69|47.29|49.71|47.31|49.66|47.26|0
1652858810000|2022-05-18 07:26:50|49.71|47.31|49.74|47.34|49.74|47.34|49.71|47.31|0
1652858820000|2022-05-18 07:27:00|49.59|47.19|49.56|47.16|49.59|47.19|49.56|47.16|0
1652858830000|2022-05-18 07:27:10|49.49|47.09|49.64|47.24|49.64|47.24|49.49|47.09|0
1652858840000|2022-05-18 07:27:20|49.69|47.29|49.61|47.21|49.69|47.29|49.59|47.19|0
1652858850000|2022-05-18 07:27:30|49.69|47.29|49.69|47.29|49.69|47.29|49.66|47.26|0
1652858860000|2022-05-18 07:27:40|49.61|47.21|49.59|47.19|49.61|47.21|49.56|47.16|0
1652858870000|2022-05-18 07:27:50|49.66|47.26|49.59|47.19|49.66|47.26|49.59|47.19|0
1652858880000|2022-05-18 07:28:00|49.56|47.16|49.64|47.24|49.69|47.29|49.54|47.14|0
1652858890000|2022-05-18 07:28:10|49.59|47.19|49.64|47.24|49.64|47.24|49.56|47.16|0
1652858900000|2022-05-18 07:28:20|49.59|47.19|49.66|47.26|49.71|47.31|49.59|47.19|0
1652858910000|2022-05-18 07:28:30|49.61|47.21|49.56|47.16|49.61|47.21|49.49|47.09|0
1652858920000|2022-05-18 07:28:40|49.54|47.14|49.61|47.21|49.61|47.21|49.54|47.14|0
1652858930000|2022-05-18 07:28:50|49.66|47.26|49.66|47.26|49.69|47.29|49.66|47.26|0
1652858940000|2022-05-18 07:29:00|49.64|47.24|49.56|47.16|49.64|47.24|49.56|47.16|0
1652858950000|2022-05-18 07:29:10|49.46|47.06|49.51|47.11|49.51|47.11|49.41|47.01|0
1652858960000|2022-05-18 07:29:20|49.46|47.06|49.41|47.01|49.51|47.11|49.41|47.01|0
1652858970000|2022-05-18 07:29:30|49.46|47.06|49.46|47.06|49.46|47.06|49.46|47.06|0
1652858980000|2022-05-18 07:29:40|49.44|47.04|49.46|47.06|49.49|47.09|49.44|47.04|0
1652858990000|2022-05-18 07:29:50|49.49|47.09|49.46|47.06|49.49|47.09|49.46|47.06|0
1652859000000|2022-05-18 07:30:00|49.51|47.11|49.51|47.11|49.61|47.21|49.51|47.11|0
1652859010000|2022-05-18 07:30:10|49.41|47.01|49.41|47.01|49.41|47.01|49.31|46.91|0
1652859020000|2022-05-18 07:30:20|49.36|46.96|49.48|47.08|49.48|47.08|49.36|46.96|0
1652859030000|2022-05-18 07:30:30|49.51|47.11|49.61|47.21|49.61|47.21|49.51|47.11|0
1652859040000|2022-05-18 07:30:40|49.66|47.26|49.61|47.21|49.66|47.26|49.61|47.21|0
1652859050000|2022-05-18 07:30:50|49.59|47.19|49.53|47.13|49.61|47.21|49.53|47.13|0
1652859060000|2022-05-18 07:31:00|49.56|47.16|49.61|47.21|49.71|47.31|49.56|47.16|0
1652859070000|2022-05-18 07:31:10|49.56|47.16|49.53|47.13|49.56|47.16|49.48|47.08|0
1652859080000|2022-05-18 07:31:20|49.46|47.06|49.51|47.11|49.51|47.11|49.46|47.06|0
1652859090000|2022-05-18 07:31:30|49.46|47.06|49.56|47.16|49.56|47.16|49.46|47.06|0
1652859100000|2022-05-18 07:31:40|49.58|47.18|49.51|47.11|49.58|47.18|49.51|47.11|0
1652859110000|2022-05-18 07:31:50|49.48|47.08|49.48|47.08|49.51|47.11|49.41|47.01|0
1652859120000|2022-05-18 07:32:00|49.46|47.06|49.36|46.96|49.46|47.06|49.36|46.96|0
1652859130000|2022-05-18 07:32:10|49.28|46.88|49.11|46.71|49.28|46.88|49.11|46.71|0
1652859140000|2022-05-18 07:32:20|49.08|46.68|49.26|46.86|49.26|46.86|49.08|46.68|0
1652859150000|2022-05-18 07:32:30|49.28|46.88|49.11|46.71|49.28|46.88|49.11|46.71|0
1652859160000|2022-05-18 07:32:40|49.16|46.76|49.18|46.78|49.18|46.78|49.11|46.71|0
1652859170000|2022-05-18 07:32:50|49.28|46.88|49.46|47.06|49.46|47.06|49.28|46.88|0
1652859180000|2022-05-18 07:33:00|49.43|47.03|49.41|47.01|49.46|47.06|49.36|46.96|0
1652859190000|2022-05-18 07:33:10|49.43|47.03|49.46|47.06|49.48|47.08|49.43|47.03|0
1652859200000|2022-05-18 07:33:20|49.48|47.08|49.51|47.11|49.58|47.18|49.48|47.08|0
1652859210000|2022-05-18 07:33:30|49.41|47.01|49.33|46.93|49.46|47.06|49.33|46.93|0
1652859220000|2022-05-18 07:33:40|49.36|46.96|49.33|46.93|49.41|47.01|49.33|46.93|0
1652859230000|2022-05-18 07:33:50|49.36|46.96|49.33|46.93|49.36|46.96|49.31|46.91|0
1652859240000|2022-05-18 07:34:00|49.31|46.91|49.31|46.91|49.31|46.91|49.28|46.88|0
1652859250000|2022-05-18 07:34:10|49.26|46.86|49.28|46.88|49.41|47.01|49.26|46.86|0
1652859260000|2022-05-18 07:34:20|49.26|46.86|49.31|46.91|49.31|46.91|49.18|46.78|0
1652859270000|2022-05-18 07:34:30|49.36|46.96|49.41|47.01|49.43|47.03|49.36|46.96|0
1652859280000|2022-05-18 07:34:40|49.46|47.06|49.51|47.11|49.51|47.11|49.41|47.01|0
1652859290000|2022-05-18 07:34:50|49.46|47.06|49.38|46.98|49.46|47.06|49.38|46.98|0
1652859300000|2022-05-18 07:35:00|49.43|47.03|49.51|47.11|49.51|47.11|49.43|47.03|0
1652859310000|2022-05-18 07:35:10|49.46|47.06|49.41|47.01|49.46|47.06|49.41|47.01|0
1652859320000|2022-05-18 07:35:20|49.43|47.03|49.51|47.11|49.56|47.16|49.43|47.03|0
1652859330000|2022-05-18 07:35:30|49.48|47.08|49.46|47.06|49.51|47.11|49.46|47.06|0
1652859340000|2022-05-18 07:35:40|49.38|46.98|49.46|47.06|49.46|47.06|49.38|46.98|0
1652859350000|2022-05-18 07:35:50|49.58|47.18|49.53|47.13|49.58|47.18|49.53|47.13|0
1652859360000|2022-05-18 07:36:00|49.56|47.16|49.48|47.08|49.56|47.16|49.46|47.06|0
1652859370000|2022-05-18 07:36:10|49.46|47.06|49.51|47.11|49.51|47.11|49.38|46.98|0
1652859380000|2022-05-18 07:36:20|49.46|47.06|49.51|47.11|49.51|47.11|49.46|47.06|0
1652859390000|2022-05-18 07:36:30|49.38|46.98|49.41|47.01|49.43|47.03|49.38|46.98|0
1652859400000|2022-05-18 07:36:40|49.36|46.96|49.41|47.01|49.41|47.01|49.36|46.96|0
1652859410000|2022-05-18 07:36:50|49.48|47.08|49.46|47.06|49.48|47.08|49.46|47.06|0
1652859420000|2022-05-18 07:37:00|49.41|47.01|49.46|47.06|49.56|47.16|49.41|47.01|0
1652859430000|2022-05-18 07:37:10|49.48|47.08|49.38|46.98|49.48|47.08|49.38|46.98|0
1652859440000|2022-05-18 07:37:20|49.41|47.01|49.26|46.86|49.41|47.01|49.26|46.86|0
1652859450000|2022-05-18 07:37:30|49.31|46.91|49.26|46.86|49.36|46.96|49.23|46.83|0
1652859460000|2022-05-18 07:37:40|49.31|46.91|49.26|46.86|49.31|46.91|49.26|46.86|0
1652859470000|2022-05-18 07:37:50|49.36|46.96|49.43|47.03|49.43|47.03|49.36|46.96|0
1652859480000|2022-05-18 07:38:00|49.36|46.96|49.33|46.93|49.36|46.96|49.33|46.93|0
1652859490000|2022-05-18 07:38:10|49.31|46.91|49.28|46.88|49.31|46.91|49.26|46.86|0
1652859500000|2022-05-18 07:38:20|49.31|46.91|49.26|46.86|49.31|46.91|49.23|46.83|0
1652859510000|2022-05-18 07:38:30|49.31|46.91|49.41|47.01|49.43|47.03|49.31|46.91|0
1652859520000|2022-05-18 07:38:40|49.38|46.98|49.43|47.03|49.43|47.03|49.38|46.98|0
1652859530000|2022-05-18 07:38:50|49.41|47.01|49.38|46.98|49.41|47.01|49.38|46.98|0
1652859540000|2022-05-18 07:39:00|49.41|47.01|49.41|47.01|49.41|47.01|49.38|46.98|0
1652859550000|2022-05-18 07:39:10|49.31|46.91|49.08|46.68|49.31|46.91|49.08|46.68|0
1652859560000|2022-05-18 07:39:20|49.11|46.71|49.13|46.73|49.13|46.73|49.11|46.71|0
1652859570000|2022-05-18 07:39:30|49.16|46.76|49.06|46.66|49.16|46.76|49.06|46.66|0
1652859580000|2022-05-18 07:39:40|49.03|46.63|49.01|46.61|49.06|46.66|49.01|46.61|0
1652859590000|2022-05-18 07:39:50|48.96|46.56|48.91|46.51|48.96|46.56|48.91|46.51|0
1652859600000|2022-05-18 07:40:00|48.93|46.53|48.86|46.46|48.93|46.53|48.81|46.41|0
1652859610000|2022-05-18 07:40:10|48.96|46.56|49.01|46.61|49.01|46.61|48.96|46.56|0
1652859620000|2022-05-18 07:40:20|49.06|46.66|49.06|46.66|49.06|46.66|49.01|46.61|0
1652859630000|2022-05-18 07:40:30|49.08|46.68|49.23|46.83|49.23|46.83|49.08|46.68|0
1652859640000|2022-05-18 07:40:40|49.26|46.86|49.31|46.91|49.31|46.91|49.26|46.86|0
1652859650000|2022-05-18 07:40:50|49.21|46.81|49.13|46.73|49.21|46.81|49.13|46.73|0
1652859660000|2022-05-18 07:41:00|49.18|46.78|49.21|46.81|49.21|46.81|49.18|46.78|0
1652859670000|2022-05-18 07:41:10|49.26|46.86|49.16|46.76|49.26|46.86|49.16|46.76|0
1652859680000|2022-05-18 07:41:20|49.23|46.83|49.26|46.86|49.26|46.86|49.23|46.83|0
1652859690000|2022-05-18 07:41:30|49.28|46.88|49.31|46.91|49.31|46.91|49.28|46.88|0
1652859700000|2022-05-18 07:41:40|49.33|46.93|49.36|46.96|49.36|46.96|49.31|46.91|0
1652859710000|2022-05-18 07:41:50|49.41|47.01|49.31|46.91|49.41|47.01|49.31|46.91|0
1652859720000|2022-05-18 07:42:00|49.28|46.88|49.33|46.93|49.36|46.96|49.28|46.88|0
1652859730000|2022-05-18 07:42:10|49.38|46.98|49.26|46.86|49.38|46.98|49.26|46.86|0
1652859740000|2022-05-18 07:42:20|49.23|46.83|49.18|46.78|49.23|46.83|49.18|46.78|0
1652859750000|2022-05-18 07:42:30|49.16|46.76|49.13|46.73|49.16|46.76|49.11|46.71|0
1652859760000|2022-05-18 07:42:40|49.11|46.71|49.06|46.66|49.18|46.78|49.06|46.66|0
1652859770000|2022-05-18 07:42:50|49.11|46.71|49.16|46.76|49.16|46.76|49.06|46.66|0
1652859780000|2022-05-18 07:43:00|49.11|46.71|49.16|46.76|49.16|46.76|49.06|46.66|0
1652859790000|2022-05-18 07:43:10|49.13|46.73|49.11|46.71|49.13|46.73|49.11|46.71|0
1652859800000|2022-05-18 07:43:20|49.16|46.76|48.96|46.56|49.16|46.76|48.96|46.56|0
1652859810000|2022-05-18 07:43:30|48.88|46.48|48.91|46.51|48.96|46.56|48.88|46.48|0
1652859820000|2022-05-18 07:43:40|48.86|46.46|48.91|46.51|48.91|46.51|48.86|46.46|0
1652859830000|2022-05-18 07:43:50|49.01|46.61|49.03|46.63|49.03|46.63|49.01|46.61|0
1652859840000|2022-05-18 07:44:00|48.98|46.58|48.86|46.46|49.01|46.61|48.86|46.46|0
1652859850000|2022-05-18 07:44:10|49.06|46.66|48.93|46.53|49.06|46.66|48.93|46.53|0
1652859860000|2022-05-18 07:44:20|48.96|46.56|48.96|46.56|48.96|46.56|48.96|46.56|0
1652859870000|2022-05-18 07:44:30|49.01|46.61|49.23|46.83|49.23|46.83|48.98|46.58|0
1652859880000|2022-05-18 07:44:40|49.21|46.81|49.26|46.86|49.26|46.86|49.16|46.76|0
1652859890000|2022-05-18 07:44:50|49.23|46.83|49.21|46.81|49.26|46.86|49.21|46.81|0
1652859900000|2022-05-18 07:45:00|49.23|46.83|49.21|46.81|49.26|46.86|49.21|46.81|0
1652859910000|2022-05-18 07:45:10|49.16|46.76|49.11|46.71|49.16|46.76|49.11|46.71|0
1652859920000|2022-05-18 07:45:20|49.13|46.73|49.13|46.73|49.13|46.73|49.13|46.73|0
1652859930000|2022-05-18 07:45:30|49.16|46.76|49.11|46.71|49.18|46.78|49.11|46.71|0
1652859940000|2022-05-18 07:45:40|49.06|46.66|48.86|46.46|49.08|46.68|48.86|46.46|0
1652859950000|2022-05-18 07:45:50|48.88|46.48|48.88|46.48|48.88|46.48|48.88|46.48|0
1652859960000|2022-05-18 07:46:00|48.91|46.51|49.01|46.61|49.01|46.61|48.91|46.51|0
1652859970000|2022-05-18 07:46:10|49.03|46.63|49.03|46.63|49.06|46.66|49.03|46.63|0
1652859980000|2022-05-18 07:46:20|49.13|46.73|48.96|46.56|49.13|46.73|48.96|46.56|0
1652859990000|2022-05-18 07:46:30|49.01|46.61|49.08|46.68|49.08|46.68|48.98|46.58|0
1652860000000|2022-05-18 07:46:40|49.11|46.71|49.06|46.66|49.11|46.71|49.06|46.66|0
1652860010000|2022-05-18 07:46:50|49.01|46.61|48.86|46.46|49.01|46.61|48.86|46.46|0
1652860020000|2022-05-18 07:47:00|48.91|46.51|48.96|46.56|49.01|46.61|48.91|46.51|0
1652860030000|2022-05-18 07:47:10|49.01|46.61|48.96|46.56|49.01|46.61|48.91|46.51|0
1652860040000|2022-05-18 07:47:20|49.01|46.61|49.01|46.61|49.05|46.65|49.01|46.61|0
1652860050000|2022-05-18 07:47:30|48.93|46.53|48.86|46.46|48.93|46.53|48.86|46.46|0
1652860060000|2022-05-18 07:47:40|48.81|46.41|48.76|46.36|48.81|46.41|48.76|46.36|0
1652860070000|2022-05-18 07:47:50|48.73|46.33|48.78|46.38|48.86|46.46|48.71|46.31|0
1652860080000|2022-05-18 07:48:00|48.86|46.46|48.88|46.48|49|46.6|48.86|46.46|0
1652860090000|2022-05-18 07:48:10|48.83|46.43|48.86|46.46|48.86|46.46|48.78|46.38|0
1652860100000|2022-05-18 07:48:20|48.83|46.43|48.86|46.46|48.86|46.46|48.78|46.38|0
1652860110000|2022-05-18 07:48:30|48.91|46.51|48.93|46.53|48.93|46.53|48.91|46.51|0
1652860120000|2022-05-18 07:48:40|48.91|46.51|48.83|46.43|48.91|46.51|48.83|46.43|0
1652860130000|2022-05-18 07:48:50|48.86|46.46|48.81|46.41|48.86|46.46|48.81|46.41|0
1652860140000|2022-05-18 07:49:00|48.86|46.46|48.86|46.46|48.88|46.48|48.86|46.46|0
1652860150000|2022-05-18 07:49:10|48.88|46.48|48.9|46.5|48.93|46.53|48.88|46.48|0
1652860160000|2022-05-18 07:49:20|48.86|46.46|48.93|46.53|48.93|46.53|48.86|46.46|0
1652860170000|2022-05-18 07:49:30|48.88|46.48|48.9|46.5|48.9|46.5|48.86|46.46|0
1652860180000|2022-05-18 07:49:40|48.93|46.53|48.95|46.55|48.95|46.55|48.93|46.53|0
1652860190000|2022-05-18 07:49:50|48.9|46.5|48.76|46.36|48.9|46.5|48.76|46.36|0
1652860200000|2022-05-18 07:50:00|48.78|46.38|48.78|46.38|48.81|46.41|48.78|46.38|0
1652860210000|2022-05-18 07:50:10|48.85|46.45|48.81|46.41|48.85|46.45|48.81|46.41|0
1652860220000|2022-05-18 07:50:20|48.85|46.45|48.76|46.36|48.85|46.45|48.76|46.36|0
1652860230000|2022-05-18 07:50:30|48.78|46.38|48.83|46.43|48.83|46.43|48.78|46.38|0
1652860240000|2022-05-18 07:50:40|48.88|46.48|48.9|46.5|48.9|46.5|48.76|46.36|0
1652860250000|2022-05-18 07:50:50|48.85|46.45|48.9|46.5|48.9|46.5|48.83|46.43|0
1652860260000|2022-05-18 07:51:00|48.85|46.45|48.81|46.41|48.88|46.48|48.81|46.41|0
1652860270000|2022-05-18 07:51:10|48.78|46.38|48.9|46.5|48.9|46.5|48.78|46.38|0
1652860280000|2022-05-18 07:51:20|48.85|46.45|48.78|46.38|48.9|46.5|48.78|46.38|0
1652860290000|2022-05-18 07:51:30|48.9|46.5|48.85|46.45|48.9|46.5|48.83|46.43|0
1652860300000|2022-05-18 07:51:40|48.78|46.38|48.78|46.38|48.78|46.38|48.78|46.38|0
1652860310000|2022-05-18 07:51:50|48.76|46.36|48.66|46.26|48.76|46.36|48.66|46.26|0
1652860320000|2022-05-18 07:52:00|48.71|46.31|48.8|46.4|48.8|46.4|48.71|46.31|0
1652860330000|2022-05-18 07:52:10|48.76|46.36|48.93|46.53|48.93|46.53|48.76|46.36|0
1652860340000|2022-05-18 07:52:20|48.85|46.45|48.85|46.45|48.85|46.45|48.83|46.43|0
1652860350000|2022-05-18 07:52:30|48.8|46.4|48.83|46.43|48.83|46.43|48.8|46.4|0
1652860360000|2022-05-18 07:52:40|48.85|46.45|48.93|46.53|48.93|46.53|48.85|46.45|0
1652860370000|2022-05-18 07:52:50|48.9|46.5|48.95|46.55|48.95|46.55|48.9|46.5|0
1652860380000|2022-05-18 07:53:00|48.88|46.48|48.85|46.45|48.9|46.5|48.85|46.45|0
1652860390000|2022-05-18 07:53:10|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1652860400000|2022-05-18 07:53:20|48.78|46.38|48.75|46.35|48.8|46.4|48.75|46.35|0
1652860410000|2022-05-18 07:53:30|48.7|46.3|48.66|46.26|48.75|46.35|48.66|46.26|0
1652860420000|2022-05-18 07:53:40|48.75|46.35|48.66|46.26|48.75|46.35|48.66|46.26|0
1652860430000|2022-05-18 07:53:50|48.7|46.3|48.75|46.35|48.75|46.35|48.7|46.3|0
1652860440000|2022-05-18 07:54:00|48.78|46.38|48.9|46.5|48.9|46.5|48.75|46.35|0
1652860450000|2022-05-18 07:54:10|48.98|46.58|48.95|46.55|48.98|46.58|48.95|46.55|0
1652860460000|2022-05-18 07:54:20|48.9|46.5|48.8|46.4|48.9|46.5|48.8|46.4|0
1652860470000|2022-05-18 07:54:30|48.78|46.38|48.85|46.45|48.85|46.45|48.78|46.38|0
1652860480000|2022-05-18 07:54:40|48.83|46.43|48.73|46.33|48.83|46.43|48.73|46.33|0
1652860490000|2022-05-18 07:54:50|48.75|46.35|48.8|46.4|48.8|46.4|48.75|46.35|0
1652860500000|2022-05-18 07:55:00|48.85|46.45|48.83|46.43|48.85|46.45|48.83|46.43|0
1652860510000|2022-05-18 07:55:10|48.85|46.45|48.85|46.45|48.85|46.45|48.83|46.43|0
1652860520000|2022-05-18 07:55:20|48.83|46.43|48.85|46.45|48.85|46.45|48.83|46.43|0
1652860530000|2022-05-18 07:55:30|48.9|46.5|49.03|46.63|49.03|46.63|48.9|46.5|0
1652860540000|2022-05-18 07:55:40|49.1|46.7|49.03|46.63|49.1|46.7|49|46.6|0
1652860550000|2022-05-18 07:55:50|49|46.6|48.93|46.53|49|46.6|48.93|46.53|0
1652860560000|2022-05-18 07:56:00|49|46.6|49|46.6|49|46.6|49|46.6|0
1652860570000|2022-05-18 07:56:10|49.08|46.68|49.15|46.75|49.15|46.75|49.05|46.65|0
1652860580000|2022-05-18 07:56:20|49.18|46.78|49.15|46.75|49.18|46.78|49.15|46.75|0
1652860590000|2022-05-18 07:56:30|49.2|46.8|49.18|46.78|49.2|46.8|49.15|46.75|0
1652860600000|2022-05-18 07:56:40|49.15|46.75|49.05|46.65|49.15|46.75|49.05|46.65|0
1652860610000|2022-05-18 07:56:50|49.03|46.63|49.13|46.73|49.15|46.75|49.03|46.63|0
1652860620000|2022-05-18 07:57:00|49.15|46.75|49.18|46.78|49.18|46.78|49.15|46.75|0
1652860630000|2022-05-18 07:57:10|49.25|46.85|49.35|46.95|49.35|46.95|49.22|46.82|0
1652860640000|2022-05-18 07:57:20|49.3|46.9|49.45|47.05|49.45|47.05|49.3|46.9|0
1652860650000|2022-05-18 07:57:30|49.4|47|49.4|47|49.42|47.02|49.4|47|0
1652860660000|2022-05-18 07:57:40|49.37|46.97|49.37|46.97|49.37|46.97|49.35|46.95|0
1652860670000|2022-05-18 07:57:50|49.4|47|49.4|47|49.4|47|49.4|47|0
1652860680000|2022-05-18 07:58:00|49.42|47.02|49.5|47.1|49.55|47.15|49.42|47.02|0
1652860690000|2022-05-18 07:58:10|49.45|47.05|49.45|47.05|49.5|47.1|49.45|47.05|0
1652860700000|2022-05-18 07:58:20|49.5|47.1|49.55|47.15|49.55|47.15|49.42|47.02|0
1652860710000|2022-05-18 07:58:30|49.5|47.1|49.5|47.1|49.5|47.1|49.5|47.1|0
1652860720000|2022-05-18 07:58:40|49.55|47.15|49.6|47.2|49.6|47.2|49.5|47.1|0
1652860730000|2022-05-18 07:58:50|49.55|47.15|49.6|47.2|49.6|47.2|49.55|47.15|0
1652860740000|2022-05-18 07:59:00|49.57|47.17|49.5|47.1|49.57|47.17|49.5|47.1|0
1652860750000|2022-05-18 07:59:10|49.55|47.15|49.55|47.15|49.55|47.15|49.55|47.15|0
1652860760000|2022-05-18 07:59:20|49.5|47.1|49.5|47.1|49.5|47.1|49.5|47.1|0
1652860770000|2022-05-18 07:59:30|49.45|47.05|49.4|47|49.45|47.05|49.4|47|0
1652860780000|2022-05-18 07:59:40|49.3|46.9|49.3|46.9|49.3|46.9|49.3|46.9|0
1652860790000|2022-05-18 07:59:50|49.35|46.95|49.32|46.92|49.35|46.95|49.3|46.9|0
1652860800000|2022-05-18 08:00:00|49.4|47|49.3|46.9|49.45|47.05|49.3|46.9|0
1652860810000|2022-05-18 08:00:10|49.15|46.75|49.15|46.75|49.15|46.75|49.15|46.75|0
1652860820000|2022-05-18 08:00:20|49.22|46.82|49.22|46.82|49.22|46.82|49.22|46.82|0
1652860830000|2022-05-18 08:00:30|49.2|46.8|49.1|46.7|49.2|46.8|49.1|46.7|0
1652860840000|2022-05-18 08:00:40|49.05|46.65|49.15|46.75|49.15|46.75|49.05|46.65|0
1652860850000|2022-05-18 08:00:50|49.05|46.65|48.9|46.5|49.05|46.65|48.9|46.5|0
1652860860000|2022-05-18 08:01:00|48.85|46.45|48.95|46.55|48.95|46.55|48.85|46.45|0
1652860870000|2022-05-18 08:01:10|49|46.6|49.15|46.75|49.15|46.75|49|46.6|0
1652860880000|2022-05-18 08:01:20|49.2|46.8|49.1|46.7|49.2|46.8|49.1|46.7|0
1652860890000|2022-05-18 08:01:30|49.2|46.8|49.22|46.82|49.22|46.82|49.2|46.8|0
1652860900000|2022-05-18 08:01:40|49.2|46.8|49.22|46.82|49.25|46.85|49.2|46.8|0
1652860910000|2022-05-18 08:01:50|49.3|46.9|49.27|46.87|49.3|46.9|49.27|46.87|0
1652860920000|2022-05-18 08:02:00|49.3|46.9|49.3|46.9|49.3|46.9|49.27|46.87|0
1652860930000|2022-05-18 08:02:10|49.32|46.92|49.4|47|49.4|47|49.32|46.92|0
1652860940000|2022-05-18 08:02:20|49.45|47.05|49.47|47.07|49.47|47.07|49.45|47.05|0
1652860950000|2022-05-18 08:02:30|49.5|47.1|49.72|47.32|49.72|47.32|49.5|47.1|0
1652860960000|2022-05-18 08:02:40|49.85|47.45|49.72|47.32|49.85|47.45|49.72|47.32|0
1652860970000|2022-05-18 08:02:50|49.7|47.3|49.8|47.4|49.8|47.4|49.7|47.3|0
1652860980000|2022-05-18 08:03:00|49.83|47.43|49.85|47.45|49.9|47.5|49.8|47.4|0
1652860990000|2022-05-18 08:03:10|49.8|47.4|49.8|47.4|49.8|47.4|49.75|47.35|0
1652861000000|2022-05-18 08:03:20|49.7|47.3|49.72|47.32|49.75|47.35|49.7|47.3|0
1652861010000|2022-05-18 08:03:30|49.67|47.27|49.85|47.45|49.85|47.45|49.67|47.27|0
1652861020000|2022-05-18 08:03:40|49.8|47.4|49.75|47.35|49.8|47.4|49.7|47.3|0
1652861030000|2022-05-18 08:03:50|49.7|47.3|49.75|47.35|49.8|47.4|49.7|47.3|0
1652861040000|2022-05-18 08:04:00|49.8|47.4|49.75|47.35|49.8|47.4|49.75|47.35|0
1652861050000|2022-05-18 08:04:10|49.72|47.32|49.7|47.3|49.72|47.32|49.7|47.3|0
1652861060000|2022-05-18 08:04:20|49.75|47.35|49.8|47.4|49.8|47.4|49.75|47.35|0
1652861070000|2022-05-18 08:04:30|49.77|47.37|49.65|47.25|49.77|47.37|49.65|47.25|0
1652861080000|2022-05-18 08:04:40|49.67|47.27|49.75|47.35|49.75|47.35|49.65|47.25|0
1652861090000|2022-05-18 08:04:50|49.77|47.37|49.65|47.25|49.77|47.37|49.65|47.25|0
1652861100000|2022-05-18 08:05:00|49.7|47.3|49.7|47.3|49.7|47.3|49.67|47.27|0
1652861110000|2022-05-18 08:05:10|49.75|47.35|49.75|47.35|49.8|47.4|49.72|47.32|0
1652861130000|2022-05-18 08:05:30|49.7|47.3|49.75|47.35|49.75|47.35|49.65|47.25|0
1652861140000|2022-05-18 08:05:40|49.77|47.37|49.75|47.35|49.77|47.37|49.75|47.35|0
1652861150000|2022-05-18 08:05:50|49.77|47.37|49.62|47.22|49.77|47.37|49.62|47.22|0
1652861160000|2022-05-18 08:06:00|49.65|47.25|49.62|47.22|49.65|47.25|49.6|47.2|0
1652861170000|2022-05-18 08:06:10|49.65|47.25|49.75|47.35|49.75|47.35|49.65|47.25|0
1652861180000|2022-05-18 08:06:20|49.62|47.22|49.65|47.25|49.65|47.25|49.6|47.2|0
1652861190000|2022-05-18 08:06:30|49.72|47.32|49.6|47.2|49.72|47.32|49.6|47.2|0
1652861200000|2022-05-18 08:06:40|49.65|47.25|49.7|47.3|49.75|47.35|49.65|47.25|0
1652861210000|2022-05-18 08:06:50|49.65|47.25|49.65|47.25|49.65|47.25|49.65|47.25|0
1652861220000|2022-05-18 08:07:00|49.6|47.2|49.7|47.3|49.7|47.3|49.6|47.2|0
1652861240000|2022-05-18 08:07:20|49.65|47.25|49.7|47.3|49.7|47.3|49.65|47.25|0
1652861250000|2022-05-18 08:07:30|49.75|47.35|49.8|47.4|49.8|47.4|49.75|47.35|0
1652861260000|2022-05-18 08:07:40|49.85|47.45|49.62|47.22|49.85|47.45|49.62|47.22|0
1652861270000|2022-05-18 08:07:50|49.6|47.2|49.5|47.1|49.6|47.2|49.5|47.1|0
1652861280000|2022-05-18 08:08:00|49.45|47.05|49.55|47.15|49.55|47.15|49.45|47.05|0
1652861290000|2022-05-18 08:08:10|49.57|47.17|49.65|47.25|49.65|47.25|49.57|47.17|0
1652861300000|2022-05-18 08:08:20|49.6|47.2|49.6|47.2|49.67|47.27|49.6|47.2|0
1652861310000|2022-05-18 08:08:30|49.65|47.25|49.65|47.25|49.65|47.25|49.65|47.25|0
1652861320000|2022-05-18 08:08:40|49.6|47.2|49.6|47.2|49.6|47.2|49.6|47.2|0
1652861330000|2022-05-18 08:08:50|49.55|47.15|49.6|47.2|49.6|47.2|49.55|47.15|0
1652861340000|2022-05-18 08:09:00|49.65|47.25|49.7|47.3|49.7|47.3|49.65|47.25|0
1652861350000|2022-05-18 08:09:10|49.67|47.27|49.65|47.25|49.67|47.27|49.65|47.25|0
1652861360000|2022-05-18 08:09:20|49.67|47.27|49.7|47.3|49.75|47.35|49.67|47.27|0
1652861370000|2022-05-18 08:09:30|49.65|47.25|49.65|47.25|49.72|47.32|49.65|47.25|0
1652861380000|2022-05-18 08:09:40|49.7|47.3|49.7|47.3|49.7|47.3|49.7|47.3|0
1652861390000|2022-05-18 08:09:50|49.67|47.27|49.65|47.25|49.67|47.27|49.65|47.25|0
1652861400000|2022-05-18 08:10:00|49.72|47.32|49.72|47.32|49.75|47.35|49.7|47.3|0
1652861410000|2022-05-18 08:10:10|49.7|47.3|49.7|47.3|49.75|47.35|49.7|47.3|0
1652861420000|2022-05-18 08:10:20|49.67|47.27|49.7|47.3|49.7|47.3|49.67|47.27|0
1652861430000|2022-05-18 08:10:30|49.75|47.35|49.72|47.32|49.75|47.35|49.7|47.3|0
1652861440000|2022-05-18 08:10:40|49.7|47.3|49.65|47.25|49.7|47.3|49.65|47.25|0
1652861450000|2022-05-18 08:10:50|49.7|47.3|49.7|47.3|49.7|47.3|49.7|47.3|0
1652861460000|2022-05-18 08:11:00|49.67|47.27|49.6|47.2|49.67|47.27|49.6|47.2|0
1652861470000|2022-05-18 08:11:10|49.62|47.22|49.7|47.3|49.7|47.3|49.62|47.22|0
1652861480000|2022-05-18 08:11:20|49.65|47.25|49.6|47.2|49.65|47.25|49.6|47.2|0
1652861490000|2022-05-18 08:11:30|49.65|47.25|49.65|47.25|49.65|47.25|49.6|47.2|0
1652861500000|2022-05-18 08:11:40|49.7|47.3|49.67|47.27|49.7|47.3|49.67|47.27|0
1652861510000|2022-05-18 08:11:50|49.7|47.3|49.77|47.37|49.77|47.37|49.7|47.3|0
1652861520000|2022-05-18 08:12:00|49.87|47.47|49.87|47.47|49.87|47.47|49.85|47.45|0
1652861530000|2022-05-18 08:12:10|49.9|47.5|49.85|47.45|49.9|47.5|49.85|47.45|0
1652861540000|2022-05-18 08:12:20|49.8|47.4|49.77|47.37|49.8|47.4|49.77|47.37|0
1652861550000|2022-05-18 08:12:30|49.75|47.35|49.82|47.42|49.82|47.42|49.75|47.35|0
1652861560000|2022-05-18 08:12:40|49.8|47.4|49.87|47.47|49.87|47.47|49.8|47.4|0
1652861570000|2022-05-18 08:12:50|49.82|47.42|49.85|47.45|49.9|47.5|49.82|47.42|0
1652861590000|2022-05-18 08:13:10|49.9|47.5|49.85|47.45|49.9|47.5|49.85|47.45|0
1652861600000|2022-05-18 08:13:20|49.87|47.47|49.9|47.5|49.9|47.5|49.87|47.47|0
1652861610000|2022-05-18 08:13:30|49.87|47.47|49.9|47.5|49.9|47.5|49.85|47.45|0
1652861630000|2022-05-18 08:13:50|49.97|47.57|49.95|47.55|50|47.6|49.95|47.55|0
1652861640000|2022-05-18 08:14:00|49.92|47.52|49.95|47.55|49.95|47.55|49.92|47.52|0
1652861650000|2022-05-18 08:14:10|49.92|47.52|49.92|47.52|49.95|47.55|49.92|47.52|0
1652861660000|2022-05-18 08:14:20|50|47.6|50.02|47.62|50.02|47.62|50|47.6|0
1652861670000|2022-05-18 08:14:30|50.05|47.65|50.02|47.62|50.05|47.65|50.02|47.62|0
1652861680000|2022-05-18 08:14:40|49.95|47.55|50|47.6|50|47.6|49.95|47.55|0
1652861690000|2022-05-18 08:14:50|50.02|47.62|50.02|47.62|50.05|47.65|50.02|47.62|0
1652861700000|2022-05-18 08:15:00|50|47.6|50.05|47.65|50.05|47.65|50|47.6|0
1652861710000|2022-05-18 08:15:10|50.15|47.75|50.12|47.72|50.15|47.75|50.12|47.72|0
1652861720000|2022-05-18 08:15:20|50.15|47.75|50.15|47.75|50.15|47.75|50.12|47.72|0
1652861730000|2022-05-18 08:15:30|50.1|47.7|50.05|47.65|50.1|47.7|50.05|47.65|0
1652861740000|2022-05-18 08:15:40|50.07|47.67|50.07|47.67|50.07|47.67|50.07|47.67|0
1652861750000|2022-05-18 08:15:50|50.05|47.65|50.1|47.7|50.1|47.7|50.05|47.65|0
1652861760000|2022-05-18 08:16:00|50.12|47.72|50.1|47.7|50.12|47.72|50.1|47.7|0
1652861770000|2022-05-18 08:16:10|50.12|47.72|50.1|47.7|50.12|47.72|50.1|47.7|0
1652861780000|2022-05-18 08:16:20|50.12|47.72|50.12|47.72|50.12|47.72|50.02|47.62|0
1652861790000|2022-05-18 08:16:30|50.17|47.77|50.2|47.8|50.2|47.8|50.17|47.77|0
1652861800000|2022-05-18 08:16:40|50.22|47.82|50.2|47.8|50.22|47.82|50.2|47.8|0
1652861810000|2022-05-18 08:16:50|50.17|47.77|50.1|47.7|50.17|47.77|50.1|47.7|0
1652861820000|2022-05-18 08:17:00|50.05|47.65|50.07|47.67|50.1|47.7|50.05|47.65|0
1652861830000|2022-05-18 08:17:10|50.05|47.65|50|47.6|50.05|47.65|50|47.6|0
1652861840000|2022-05-18 08:17:20|50.05|47.65|50|47.6|50.05|47.65|49.97|47.57|0
1652861850000|2022-05-18 08:17:30|49.92|47.52|49.95|47.55|49.95|47.55|49.92|47.52|0
1652861860000|2022-05-18 08:17:40|50|47.6|49.95|47.55|50|47.6|49.95|47.55|0
1652861870000|2022-05-18 08:17:50|49.9|47.5|49.9|47.5|49.92|47.52|49.9|47.5|0
1652861880000|2022-05-18 08:18:00|49.87|47.47|49.9|47.5|49.9|47.5|49.87|47.47|0
1652861890000|2022-05-18 08:18:10|49.85|47.45|49.9|47.5|49.9|47.5|49.85|47.45|0
1652861910000|2022-05-18 08:18:30|49.8|47.4|49.8|47.4|49.8|47.4|49.8|47.4|0
1652861920000|2022-05-18 08:18:40|49.72|47.32|49.77|47.37|49.77|47.37|49.72|47.32|0
1652861930000|2022-05-18 08:18:50|49.74|47.34|49.74|47.34|49.74|47.34|49.74|47.34|0
1652861940000|2022-05-18 08:19:00|49.69|47.29|49.72|47.32|49.72|47.32|49.69|47.29|0
1652861950000|2022-05-18 08:19:10|49.69|47.29|49.64|47.24|49.69|47.29|49.64|47.24|0
1652861960000|2022-05-18 08:19:20|49.59|47.19|49.47|47.07|49.59|47.19|49.47|47.07|0
1652861970000|2022-05-18 08:19:30|49.49|47.09|49.49|47.09|49.54|47.14|49.49|47.09|0
1652861980000|2022-05-18 08:19:40|49.47|47.07|49.49|47.09|49.52|47.12|49.44|47.04|0
1652861990000|2022-05-18 08:19:50|49.44|47.04|49.47|47.07|49.47|47.07|49.44|47.04|0
1652862000000|2022-05-18 08:20:00|49.49|47.09|49.49|47.09|49.49|47.09|49.49|47.09|0
1652862010000|2022-05-18 08:20:10|49.44|47.04|49.44|47.04|49.44|47.04|49.39|46.99|0
1652862020000|2022-05-18 08:20:20|49.47|47.07|49.44|47.04|49.47|47.07|49.44|47.04|0
1652862030000|2022-05-18 08:20:30|49.47|47.07|49.44|47.04|49.47|47.07|49.44|47.04|0
1652862040000|2022-05-18 08:20:40|49.47|47.07|49.44|47.04|49.47|47.07|49.44|47.04|0
1652862050000|2022-05-18 08:20:50|49.47|47.07|49.39|46.99|49.47|47.07|49.39|46.99|0
1652862060000|2022-05-18 08:21:00|49.44|47.04|49.39|46.99|49.44|47.04|49.39|46.99|0
1652862070000|2022-05-18 08:21:10|49.44|47.04|49.29|46.89|49.44|47.04|49.29|46.89|0
1652862080000|2022-05-18 08:21:20|49.27|46.87|49.24|46.84|49.27|46.87|49.24|46.84|0
1652862090000|2022-05-18 08:21:30|49.27|46.87|49.19|46.79|49.27|46.87|49.19|46.79|0
1652862100000|2022-05-18 08:21:40|49.24|46.84|49.22|46.82|49.29|46.89|49.22|46.82|0
1652862110000|2022-05-18 08:21:50|49.19|46.79|49.27|46.87|49.27|46.87|49.19|46.79|0
1652862130000|2022-05-18 08:22:10|49.29|46.89|49.32|46.92|49.34|46.94|49.24|46.84|0
1652862140000|2022-05-18 08:22:20|49.27|46.87|49.27|46.87|49.34|46.94|49.27|46.87|0
1652862150000|2022-05-18 08:22:30|49.24|46.84|49.19|46.79|49.24|46.84|49.19|46.79|0
1652862160000|2022-05-18 08:22:40|49.22|46.82|48.84|46.44|49.22|46.82|48.84|46.44|0
1652862170000|2022-05-18 08:22:50|48.94|46.54|48.82|46.42|48.94|46.54|48.82|46.42|0
1652862180000|2022-05-18 08:23:00|48.79|46.39|48.55|46.15|48.79|46.39|48.55|46.15|0
1652862190000|2022-05-18 08:23:10|48.6|46.2|48.74|46.34|48.74|46.34|48.6|46.2|0
1652862200000|2022-05-18 08:23:20|48.79|46.39|48.82|46.42|48.82|46.42|48.79|46.39|0
1652862210000|2022-05-18 08:23:30|48.79|46.39|48.82|46.42|48.82|46.42|48.79|46.39|0
1652862220000|2022-05-18 08:23:40|48.74|46.34|48.69|46.29|48.74|46.34|48.64|46.24|0
1652862230000|2022-05-18 08:23:50|48.64|46.24|48.59|46.19|48.64|46.24|48.59|46.19|0
1652862240000|2022-05-18 08:24:00|48.62|46.22|48.62|46.22|48.62|46.22|48.55|46.15|0
1652862250000|2022-05-18 08:24:10|48.59|46.19|48.64|46.24|48.69|46.29|48.59|46.19|0
1652862260000|2022-05-18 08:24:20|48.59|46.19|48.57|46.17|48.59|46.19|48.57|46.17|0
1652862270000|2022-05-18 08:24:30|48.59|46.19|48.55|46.15|48.59|46.19|48.55|46.15|0
1652862280000|2022-05-18 08:24:40|48.57|46.17|48.64|46.24|48.64|46.24|48.57|46.17|0
1652862290000|2022-05-18 08:24:50|48.62|46.22|48.64|46.24|48.67|46.27|48.62|46.22|0
1652862300000|2022-05-18 08:25:00|48.67|46.27|48.69|46.29|48.69|46.29|48.67|46.27|0
1652862310000|2022-05-18 08:25:10|48.79|46.39|48.79|46.39|48.79|46.39|48.74|46.34|0
1652862320000|2022-05-18 08:25:20|48.77|46.37|48.77|46.37|48.84|46.44|48.77|46.37|0
1652862330000|2022-05-18 08:25:30|48.74|46.34|48.69|46.29|48.74|46.34|48.69|46.29|0
1652862340000|2022-05-18 08:25:40|48.64|46.24|48.64|46.24|48.64|46.24|48.59|46.19|0
1652862350000|2022-05-18 08:25:50|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1652862360000|2022-05-18 08:26:00|48.69|46.29|48.74|46.34|48.74|46.34|48.69|46.29|0
1652862370000|2022-05-18 08:26:10|48.79|46.39|48.94|46.54|48.94|46.54|48.79|46.39|0
1652862380000|2022-05-18 08:26:20|48.89|46.49|48.97|46.57|48.97|46.57|48.89|46.49|0
1652862390000|2022-05-18 08:26:30|48.89|46.49|48.89|46.49|48.94|46.54|48.89|46.49|0
1652862400000|2022-05-18 08:26:40|48.84|46.44|48.84|46.44|48.84|46.44|48.84|46.44|0
1652862410000|2022-05-18 08:26:50|49.04|46.64|49.06|46.66|49.06|46.66|49.04|46.64|0
1652862420000|2022-05-18 08:27:00|49.09|46.69|48.99|46.59|49.09|46.69|48.99|46.59|0
1652862430000|2022-05-18 08:27:10|49.04|46.64|49.01|46.61|49.04|46.64|49.01|46.61|0
1652862440000|2022-05-18 08:27:20|49.04|46.64|48.99|46.59|49.04|46.64|48.99|46.59|0
1652862450000|2022-05-18 08:27:30|49.06|46.66|49.11|46.71|49.11|46.71|49.06|46.66|0
1652862460000|2022-05-18 08:27:40|49.09|46.69|49.09|46.69|49.09|46.69|49.09|46.69|0
1652862470000|2022-05-18 08:27:50|49.14|46.74|49.09|46.69|49.14|46.74|49.09|46.69|0
1652862480000|2022-05-18 08:28:00|48.99|46.59|49.09|46.69|49.09|46.69|48.96|46.56|0
1652862490000|2022-05-18 08:28:10|49.19|46.79|49.21|46.81|49.21|46.81|49.19|46.79|0
1652862500000|2022-05-18 08:28:20|49.14|46.74|49.19|46.79|49.19|46.79|49.14|46.74|0
1652862510000|2022-05-18 08:28:30|49.16|46.76|49.19|46.79|49.19|46.79|49.16|46.76|0
1652862520000|2022-05-18 08:28:40|49.14|46.74|49.19|46.79|49.19|46.79|49.14|46.74|0
1652862530000|2022-05-18 08:28:50|49.24|46.84|49.24|46.84|49.29|46.89|49.24|46.84|0
1652862540000|2022-05-18 08:29:00|49.29|46.89|49.26|46.86|49.29|46.89|49.26|46.86|0
1652862550000|2022-05-18 08:29:10|49.19|46.79|49.19|46.79|49.19|46.79|49.19|46.79|0
1652862560000|2022-05-18 08:29:20|49.24|46.84|49.24|46.84|49.24|46.84|49.21|46.81|0
1652862570000|2022-05-18 08:29:30|49.29|46.89|49.29|46.89|49.29|46.89|49.26|46.86|0
1652862580000|2022-05-18 08:29:40|49.26|46.86|49.24|46.84|49.26|46.86|49.21|46.81|0
1652862590000|2022-05-18 08:29:50|49.21|46.81|49.24|46.84|49.24|46.84|49.21|46.81|0
1652862600000|2022-05-18 08:30:00|49.29|46.89|49.26|46.86|49.29|46.89|49.26|46.86|0
1652862610000|2022-05-18 08:30:10|49.24|46.84|49.26|46.86|49.26|46.86|49.24|46.84|0
1652862620000|2022-05-18 08:30:20|49.24|46.84|49.24|46.84|49.24|46.84|49.24|46.84|0
1652862630000|2022-05-18 08:30:30|49.21|46.81|49.19|46.79|49.21|46.81|49.16|46.76|0
1652862640000|2022-05-18 08:30:40|49.21|46.81|49.34|46.94|49.34|46.94|49.21|46.81|0
1652862650000|2022-05-18 08:30:50|49.39|46.99|49.39|46.99|49.39|46.99|49.36|46.96|0
1652862660000|2022-05-18 08:31:00|49.49|47.09|49.34|46.94|49.49|47.09|49.29|46.89|0
1652862670000|2022-05-18 08:31:10|49.29|46.89|49.24|46.84|49.29|46.89|49.24|46.84|0
1652862680000|2022-05-18 08:31:20|49.21|46.81|49.31|46.91|49.34|46.94|49.21|46.81|0
1652862690000|2022-05-18 08:31:30|49.29|46.89|49.29|46.89|49.31|46.91|49.29|46.89|0
1652862700000|2022-05-18 08:31:40|49.26|46.86|49.24|46.84|49.26|46.86|49.24|46.84|0
1652862710000|2022-05-18 08:31:50|49.34|46.94|49.44|47.04|49.46|47.06|49.34|46.94|0
1652862720000|2022-05-18 08:32:00|49.36|46.96|49.34|46.94|49.36|46.96|49.31|46.91|0
1652862730000|2022-05-18 08:32:10|49.39|46.99|49.36|46.96|49.39|46.99|49.36|46.96|0
1652862740000|2022-05-18 08:32:20|49.29|46.89|49.31|46.91|49.34|46.94|49.29|46.89|0
1652862750000|2022-05-18 08:32:30|49.34|46.94|49.29|46.89|49.34|46.94|49.26|46.86|0
1652862760000|2022-05-18 08:32:40|49.34|46.94|49.31|46.91|49.34|46.94|49.31|46.91|0
1652862770000|2022-05-18 08:32:50|49.29|46.89|49.31|46.91|49.31|46.91|49.26|46.86|0
1652862780000|2022-05-18 08:33:00|49.34|46.94|49.26|46.86|49.34|46.94|49.26|46.86|0
1652862790000|2022-05-18 08:33:10|49.24|46.84|49.26|46.86|49.29|46.89|49.24|46.84|0
1652862800000|2022-05-18 08:33:20|49.24|46.84|49.16|46.76|49.24|46.84|49.16|46.76|0
1652862810000|2022-05-18 08:33:30|49.14|46.74|48.94|46.54|49.14|46.74|48.94|46.54|0
1652862820000|2022-05-18 08:33:40|48.96|46.56|48.94|46.54|48.96|46.56|48.94|46.54|0
1652862830000|2022-05-18 08:33:50|48.96|46.56|48.99|46.59|48.99|46.59|48.96|46.56|0
1652862840000|2022-05-18 08:34:00|48.94|46.54|48.84|46.44|48.94|46.54|48.84|46.44|0
1652862850000|2022-05-18 08:34:10|48.76|46.36|48.79|46.39|48.79|46.39|48.74|46.34|0
1652862860000|2022-05-18 08:34:20|48.71|46.31|48.69|46.29|48.71|46.31|48.69|46.29|0
1652862870000|2022-05-18 08:34:30|48.66|46.26|48.74|46.34|48.74|46.34|48.64|46.24|0
1652862880000|2022-05-18 08:34:40|48.66|46.26|48.69|46.29|48.69|46.29|48.66|46.26|0
1652862890000|2022-05-18 08:34:50|48.61|46.21|48.59|46.19|48.61|46.21|48.54|46.14|0
1652862900000|2022-05-18 08:35:00|48.57|46.17|48.64|46.24|48.64|46.24|48.57|46.17|0
1652862910000|2022-05-18 08:35:10|48.59|46.19|48.59|46.19|48.69|46.29|48.59|46.19|0
1652862920000|2022-05-18 08:35:20|48.64|46.24|48.59|46.19|48.64|46.24|48.59|46.19|0
1652862940000|2022-05-18 08:35:40|48.54|46.14|48.56|46.16|48.59|46.19|48.54|46.14|0
1652862950000|2022-05-18 08:35:50|48.54|46.14|48.59|46.19|48.59|46.19|48.54|46.14|0
1652862960000|2022-05-18 08:36:00|48.64|46.24|48.69|46.29|48.71|46.31|48.64|46.24|0
1652862970000|2022-05-18 08:36:10|48.66|46.26|48.64|46.24|48.66|46.26|48.64|46.24|0
1652862980000|2022-05-18 08:36:20|48.59|46.19|48.59|46.19|48.64|46.24|48.59|46.19|0
1652862990000|2022-05-18 08:36:30|48.61|46.21|48.59|46.19|48.61|46.21|48.56|46.16|0
1652863000000|2022-05-18 08:36:40|48.61|46.21|48.56|46.16|48.61|46.21|48.56|46.16|0
1652863020000|2022-05-18 08:37:00|48.59|46.19|48.56|46.16|48.59|46.19|48.56|46.16|0
1652863030000|2022-05-18 08:37:10|48.54|46.14|48.54|46.14|48.54|46.14|48.54|46.14|0
1652863040000|2022-05-18 08:37:20|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1652863050000|2022-05-18 08:37:30|48.54|46.14|48.56|46.16|48.59|46.19|48.54|46.14|0
1652863060000|2022-05-18 08:37:40|48.59|46.19|48.54|46.14|48.59|46.19|48.54|46.14|0
1652863100000|2022-05-18 08:38:20|48.59|46.19|48.64|46.24|48.64|46.24|48.59|46.19|0
1652863110000|2022-05-18 08:38:30|48.59|46.19|48.64|46.24|48.64|46.24|48.59|46.19|0
1652863120000|2022-05-18 08:38:40|48.69|46.29|48.64|46.24|48.69|46.29|48.64|46.24|0
1652863130000|2022-05-18 08:38:50|48.71|46.31|48.69|46.29|48.76|46.36|48.69|46.29|0
1652863140000|2022-05-18 08:39:00|48.64|46.24|48.69|46.29|48.69|46.29|48.64|46.24|0
1652863150000|2022-05-18 08:39:10|48.66|46.26|48.69|46.29|48.69|46.29|48.64|46.24|0
1652863160000|2022-05-18 08:39:20|48.71|46.31|48.71|46.31|48.71|46.31|48.71|46.31|0
1652863170000|2022-05-18 08:39:30|48.74|46.34|48.69|46.29|48.74|46.34|48.69|46.29|0
1652863180000|2022-05-18 08:39:40|48.66|46.26|48.66|46.26|48.69|46.29|48.66|46.26|0
1652863190000|2022-05-18 08:39:50|48.64|46.24|48.59|46.19|48.66|46.26|48.59|46.19|0
1652863200000|2022-05-18 08:40:00|48.54|46.14|48.54|46.14|48.59|46.19|48.54|46.14|0
1652863210000|2022-05-18 08:40:10|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1652863220000|2022-05-18 08:40:20|48.54|46.14|48.64|46.24|48.64|46.24|48.54|46.14|0
1652863230000|2022-05-18 08:40:30|48.61|46.21|48.56|46.16|48.61|46.21|48.54|46.14|0
1652863240000|2022-05-18 08:40:40|48.59|46.19|48.69|46.29|48.69|46.29|48.59|46.19|0
1652863250000|2022-05-18 08:40:50|48.71|46.31|48.66|46.26|48.71|46.31|48.66|46.26|0
1652863260000|2022-05-18 08:41:00|48.69|46.29|48.69|46.29|48.74|46.34|48.69|46.29|0
1652863270000|2022-05-18 08:41:10|48.66|46.26|48.66|46.26|48.66|46.26|48.64|46.24|0
1652863280000|2022-05-18 08:41:20|48.69|46.29|48.76|46.36|48.76|46.36|48.69|46.29|0
1652863290000|2022-05-18 08:41:30|48.79|46.39|48.71|46.31|48.79|46.39|48.71|46.31|0
1652863300000|2022-05-18 08:41:40|48.74|46.34|48.66|46.26|48.74|46.34|48.66|46.26|0
1652863310000|2022-05-18 08:41:50|48.71|46.31|48.71|46.31|48.71|46.31|48.69|46.29|0
1652863320000|2022-05-18 08:42:00|48.69|46.29|48.71|46.31|48.71|46.31|48.69|46.29|0
1652863330000|2022-05-18 08:42:10|48.69|46.29|48.66|46.26|48.69|46.29|48.66|46.26|0
1652863340000|2022-05-18 08:42:20|48.69|46.29|48.71|46.31|48.71|46.31|48.66|46.26|0
1652863350000|2022-05-18 08:42:30|48.69|46.29|48.69|46.29|48.69|46.29|48.64|46.24|0
1652863360000|2022-05-18 08:42:40|48.74|46.34|48.69|46.29|48.74|46.34|48.69|46.29|0
1652863370000|2022-05-18 08:42:50|48.64|46.24|48.74|46.34|48.74|46.34|48.64|46.24|0
1652863380000|2022-05-18 08:43:00|48.79|46.39|48.84|46.44|48.84|46.44|48.79|46.39|0
1652863390000|2022-05-18 08:43:10|48.81|46.41|48.81|46.41|48.81|46.41|48.79|46.39|0
1652863400000|2022-05-18 08:43:20|48.84|46.44|48.81|46.41|48.84|46.44|48.81|46.41|0
1652863410000|2022-05-18 08:43:30|48.84|46.44|48.84|46.44|48.84|46.44|48.81|46.41|0
1652863420000|2022-05-18 08:43:40|48.89|46.49|48.86|46.46|48.89|46.49|48.86|46.46|0
1652863430000|2022-05-18 08:43:50|48.89|46.49|48.89|46.49|48.89|46.49|48.86|46.46|0
1652863440000|2022-05-18 08:44:00|48.84|46.44|48.89|46.49|48.89|46.49|48.84|46.44|0
1652863450000|2022-05-18 08:44:10|48.84|46.44|48.86|46.46|48.89|46.49|48.84|46.44|0
1652863460000|2022-05-18 08:44:20|48.89|46.49|48.91|46.51|48.91|46.51|48.89|46.49|0
1652863470000|2022-05-18 08:44:30|48.88|46.48|48.84|46.44|48.88|46.48|48.84|46.44|0
1652863480000|2022-05-18 08:44:40|48.88|46.48|48.88|46.48|48.88|46.48|48.88|46.48|0
1652863490000|2022-05-18 08:44:50|48.86|46.46|48.98|46.58|48.98|46.58|48.86|46.46|0
1652863500000|2022-05-18 08:45:00|48.96|46.56|48.96|46.56|48.96|46.56|48.96|46.56|0
1652863510000|2022-05-18 08:45:10|48.93|46.53|48.98|46.58|48.98|46.58|48.93|46.53|0
1652863520000|2022-05-18 08:45:20|48.93|46.53|48.96|46.56|48.98|46.58|48.93|46.53|0
1652863530000|2022-05-18 08:45:30|48.93|46.53|48.91|46.51|48.96|46.56|48.91|46.51|0
1652863540000|2022-05-18 08:45:40|48.93|46.53|48.96|46.56|48.96|46.56|48.91|46.51|0
1652863550000|2022-05-18 08:45:50|48.98|46.58|48.96|46.56|48.98|46.58|48.91|46.51|0
1652863560000|2022-05-18 08:46:00|48.98|46.58|48.98|46.58|48.98|46.58|48.93|46.53|0
1652863570000|2022-05-18 08:46:10|49.03|46.63|49.08|46.68|49.08|46.68|49.03|46.63|0
1652863580000|2022-05-18 08:46:20|49.06|46.66|49.01|46.61|49.06|46.66|49.01|46.61|0
1652863590000|2022-05-18 08:46:30|49.03|46.63|49.06|46.66|49.06|46.66|49.01|46.61|0
1652863600000|2022-05-18 08:46:40|49.03|46.63|49.06|46.66|49.06|46.66|49.03|46.63|0
1652863610000|2022-05-18 08:46:50|49.08|46.68|49.08|46.68|49.08|46.68|49.03|46.63|0
1652863620000|2022-05-18 08:47:00|49.13|46.73|49.13|46.73|49.13|46.73|49.13|46.73|0
1652863630000|2022-05-18 08:47:10|49.08|46.68|49.13|46.73|49.13|46.73|49.08|46.68|0
1652863640000|2022-05-18 08:47:20|49.11|46.71|49.08|46.68|49.11|46.71|49.08|46.68|0
1652863660000|2022-05-18 08:47:40|49.11|46.71|48.98|46.58|49.11|46.71|48.98|46.58|0
1652863670000|2022-05-18 08:47:50|49.03|46.63|49.03|46.63|49.03|46.63|49.03|46.63|0
1652863680000|2022-05-18 08:48:00|48.98|46.58|49.03|46.63|49.08|46.68|48.98|46.58|0
1652863690000|2022-05-18 08:48:10|49.08|46.68|49.06|46.66|49.08|46.68|49.06|46.66|0
1652863700000|2022-05-18 08:48:20|49.01|46.61|49.03|46.63|49.03|46.63|49.01|46.61|0
1652863710000|2022-05-18 08:48:30|49.06|46.66|48.98|46.58|49.06|46.66|48.98|46.58|0
1652863720000|2022-05-18 08:48:40|49.03|46.63|49.01|46.61|49.03|46.63|48.98|46.58|0
1652863730000|2022-05-18 08:48:50|48.93|46.53|48.98|46.58|48.98|46.58|48.91|46.51|0
1652863740000|2022-05-18 08:49:00|48.93|46.53|48.96|46.56|48.96|46.56|48.93|46.53|0
1652863750000|2022-05-18 08:49:10|48.98|46.58|49.03|46.63|49.06|46.66|48.98|46.58|0
1652863760000|2022-05-18 08:49:20|48.98|46.58|48.96|46.56|49.01|46.61|48.96|46.56|0
1652863770000|2022-05-18 08:49:30|48.93|46.53|48.96|46.56|48.98|46.58|48.93|46.53|0
1652863780000|2022-05-18 08:49:40|48.93|46.53|48.93|46.53|48.93|46.53|48.93|46.53|0
1652863790000|2022-05-18 08:49:50|48.96|46.56|48.96|46.56|48.96|46.56|48.96|46.56|0
1652863800000|2022-05-18 08:50:00|48.93|46.53|48.88|46.48|48.93|46.53|48.88|46.48|0
1652863810000|2022-05-18 08:50:10|48.91|46.51|48.88|46.48|48.91|46.51|48.88|46.48|0
1652863820000|2022-05-18 08:50:20|48.93|46.53|49.01|46.61|49.03|46.63|48.93|46.53|0
1652863830000|2022-05-18 08:50:30|49.03|46.63|49.06|46.66|49.06|46.66|49.03|46.63|0
1652863840000|2022-05-18 08:50:40|49.03|46.63|48.96|46.56|49.03|46.63|48.96|46.56|0
1652863850000|2022-05-18 08:50:50|48.98|46.58|49.01|46.61|49.01|46.61|48.98|46.58|0
1652863860000|2022-05-18 08:51:00|49.03|46.63|49.03|46.63|49.03|46.63|49.03|46.63|0
1652863870000|2022-05-18 08:51:10|49.08|46.68|49.13|46.73|49.13|46.73|49.08|46.68|0
1652863880000|2022-05-18 08:51:20|49.21|46.81|49.23|46.83|49.23|46.83|49.21|46.81|0
1652863890000|2022-05-18 08:51:30|49.21|46.81|49.21|46.81|49.23|46.83|49.21|46.81|0
1652863900000|2022-05-18 08:51:40|49.23|46.83|49.26|46.86|49.26|46.86|49.23|46.83|0
1652863910000|2022-05-18 08:51:50|49.21|46.81|49.18|46.78|49.23|46.83|49.18|46.78|0
1652863920000|2022-05-18 08:52:00|49.21|46.81|49.18|46.78|49.26|46.86|49.18|46.78|0
1652863930000|2022-05-18 08:52:10|49.16|46.76|49.18|46.78|49.18|46.78|49.13|46.73|0
1652863940000|2022-05-18 08:52:20|49.16|46.76|49.15|46.75|49.16|46.76|49.15|46.75|0
1652863950000|2022-05-18 08:52:30|49.11|46.71|49.23|46.83|49.23|46.83|49.08|46.68|0
1652863960000|2022-05-18 08:52:40|49.18|46.78|49.2|46.8|49.2|46.8|49.15|46.75|0
1652863970000|2022-05-18 08:52:50|49.23|46.83|49.23|46.83|49.23|46.83|49.2|46.8|0
1652863980000|2022-05-18 08:53:00|49.15|46.75|49.2|46.8|49.23|46.83|49.15|46.75|0
1652863990000|2022-05-18 08:53:10|49.18|46.78|49.15|46.75|49.18|46.78|49.13|46.73|0
1652864000000|2022-05-18 08:53:20|49.13|46.73|49.25|46.85|49.28|46.88|49.13|46.73|0
1652864010000|2022-05-18 08:53:30|49.18|46.78|49.2|46.8|49.2|46.8|49.18|46.78|0
1652864020000|2022-05-18 08:53:40|49.23|46.83|49.2|46.8|49.23|46.83|49.2|46.8|0
1652864030000|2022-05-18 08:53:50|49.13|46.73|49.1|46.7|49.13|46.73|49.1|46.7|0
1652864040000|2022-05-18 08:54:00|49.08|46.68|49.25|46.85|49.28|46.88|49.08|46.68|0
1652864050000|2022-05-18 08:54:10|49.18|46.78|49.18|46.78|49.23|46.83|49.18|46.78|0
1652864060000|2022-05-18 08:54:20|49.2|46.8|49.18|46.78|49.2|46.8|49.18|46.78|0
1652864070000|2022-05-18 08:54:30|49.28|46.88|49.23|46.83|49.28|46.88|49.23|46.83|0
1652864080000|2022-05-18 08:54:40|49.28|46.88|49.23|46.83|49.28|46.88|49.23|46.83|0
1652864100000|2022-05-18 08:55:00|49.28|46.88|49.28|46.88|49.35|46.95|49.28|46.88|0
1652864110000|2022-05-18 08:55:10|49.35|46.95|49.33|46.93|49.35|46.95|49.33|46.93|0
1652864120000|2022-05-18 08:55:20|49.35|46.95|49.33|46.93|49.35|46.95|49.33|46.93|0
1652864130000|2022-05-18 08:55:30|49.38|46.98|49.33|46.93|49.38|46.98|49.33|46.93|0
1652864140000|2022-05-18 08:55:40|49.38|46.98|49.38|46.98|49.38|46.98|49.38|46.98|0
1652864150000|2022-05-18 08:55:50|49.33|46.93|49.38|46.98|49.38|46.98|49.33|46.93|0
1652864160000|2022-05-18 08:56:00|49.43|47.03|49.45|47.05|49.45|47.05|49.43|47.03|0
1652864170000|2022-05-18 08:56:10|49.48|47.08|49.48|47.08|49.48|47.08|49.48|47.08|0
1652864180000|2022-05-18 08:56:20|49.43|47.03|49.4|47|49.43|47.03|49.38|46.98|0
1652864190000|2022-05-18 08:56:30|49.38|46.98|49.38|46.98|49.4|47|49.38|46.98|0
1652864200000|2022-05-18 08:56:40|49.43|47.03|49.43|47.03|49.43|47.03|49.43|47.03|0
1652864210000|2022-05-18 08:56:50|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1652864220000|2022-05-18 08:57:00|49.38|46.98|49.38|46.98|49.38|46.98|49.35|46.95|0
1652864230000|2022-05-18 08:57:10|49.43|47.03|49.38|46.98|49.43|47.03|49.38|46.98|0
1652864240000|2022-05-18 08:57:20|49.33|46.93|49.33|46.93|49.33|46.93|49.33|46.93|0
1652864260000|2022-05-18 08:57:40|49.38|46.98|49.38|46.98|49.38|46.98|49.38|46.98|0
1652864270000|2022-05-18 08:57:50|49.4|47|49.4|47|49.4|47|49.4|47|0
1652864280000|2022-05-18 08:58:00|49.38|46.98|49.48|47.08|49.48|47.08|49.35|46.95|0
1652864290000|2022-05-18 08:58:10|49.43|47.03|49.43|47.03|49.43|47.03|49.38|46.98|0
1652864300000|2022-05-18 08:58:20|49.4|47|49.53|47.13|49.53|47.13|49.4|47|0
1652864310000|2022-05-18 08:58:30|49.48|47.08|49.53|47.13|49.53|47.13|49.48|47.08|0
1652864320000|2022-05-18 08:58:40|49.48|47.08|49.48|47.08|49.48|47.08|49.48|47.08|0
1652864330000|2022-05-18 08:58:50|49.43|47.03|49.53|47.13|49.53|47.13|49.43|47.03|0
1652864340000|2022-05-18 08:59:00|49.55|47.15|49.58|47.18|49.58|47.18|49.55|47.15|0
1652864350000|2022-05-18 08:59:10|49.53|47.13|49.58|47.18|49.58|47.18|49.53|47.13|0
1652864370000|2022-05-18 08:59:30|49.6|47.2|49.6|47.2|49.6|47.2|49.6|47.2|0
1652864380000|2022-05-18 08:59:40|49.58|47.18|49.53|47.13|49.58|47.18|49.53|47.13|0
1652864390000|2022-05-18 08:59:50|49.58|47.18|49.53|47.13|49.58|47.18|49.53|47.13|0
1652864400000|2022-05-18 09:00:00|49.58|47.18|49.63|47.23|49.63|47.23|49.58|47.18|0
1652864410000|2022-05-18 09:00:10|49.68|47.28|49.63|47.23|49.68|47.28|49.63|47.23|0
1652864420000|2022-05-18 09:00:20|49.68|47.28|49.63|47.23|49.68|47.28|49.63|47.23|0
1652864430000|2022-05-18 09:00:30|49.6|47.2|49.6|47.2|49.6|47.2|49.58|47.18|0
1652864440000|2022-05-18 09:00:40|49.63|47.23|49.68|47.28|49.68|47.28|49.63|47.23|0
1652864450000|2022-05-18 09:00:50|49.78|47.38|49.78|47.38|49.78|47.38|49.73|47.33|0
1652864460000|2022-05-18 09:01:00|49.73|47.33|49.63|47.23|49.73|47.33|49.63|47.23|0
1652864480000|2022-05-18 09:01:20|49.58|47.18|49.55|47.15|49.63|47.23|49.55|47.15|0
1652864490000|2022-05-18 09:01:30|49.58|47.18|49.55|47.15|49.58|47.18|49.53|47.13|0
1652864500000|2022-05-18 09:01:40|49.58|47.18|49.58|47.18|49.58|47.18|49.53|47.13|0
1652864510000|2022-05-18 09:01:50|49.45|47.05|49.5|47.1|49.5|47.1|49.45|47.05|0
1652864520000|2022-05-18 09:02:00|49.48|47.08|49.5|47.1|49.5|47.1|49.48|47.08|0
1652864530000|2022-05-18 09:02:10|49.48|47.08|49.33|46.93|49.5|47.1|49.33|46.93|0
1652864540000|2022-05-18 09:02:20|49.38|46.98|49.38|46.98|49.38|46.98|49.38|46.98|0
1652864550000|2022-05-18 09:02:30|49.35|46.95|49.33|46.93|49.35|46.95|49.33|46.93|0
1652864560000|2022-05-18 09:02:40|49.38|46.98|49.43|47.03|49.43|47.03|49.38|46.98|0
1652864580000|2022-05-18 09:03:00|49.38|46.98|49.33|46.93|49.38|46.98|49.33|46.93|0
1652864590000|2022-05-18 09:03:10|49.3|46.9|49.33|46.93|49.33|46.93|49.3|46.9|0
1652864600000|2022-05-18 09:03:20|49.3|46.9|49.33|46.93|49.33|46.93|49.3|46.9|0
1652864610000|2022-05-18 09:03:30|49.38|46.98|49.35|46.95|49.38|46.98|49.33|46.93|0
1652864620000|2022-05-18 09:03:40|49.33|46.93|49.3|46.9|49.33|46.93|49.3|46.9|0
1652864630000|2022-05-18 09:03:50|49.28|46.88|49.33|46.93|49.33|46.93|49.28|46.88|0
1652864640000|2022-05-18 09:04:00|49.28|46.88|49.33|46.93|49.33|46.93|49.28|46.88|0
1652864650000|2022-05-18 09:04:10|49.35|46.95|49.33|46.93|49.35|46.95|49.33|46.93|0
1652864670000|2022-05-18 09:04:30|49.28|46.88|49.3|46.9|49.3|46.9|49.23|46.83|0
1652864680000|2022-05-18 09:04:40|49.33|46.93|49.28|46.88|49.33|46.93|49.28|46.88|0
1652864690000|2022-05-18 09:04:50|49.25|46.85|49.3|46.9|49.3|46.9|49.25|46.85|0
1652864700000|2022-05-18 09:05:00|49.33|46.93|49.3|46.9|49.33|46.93|49.25|46.85|0
1652864710000|2022-05-18 09:05:10|49.25|46.85|49.35|46.95|49.35|46.95|49.25|46.85|0
1652864720000|2022-05-18 09:05:20|49.3|46.9|49.28|46.88|49.3|46.9|49.28|46.88|0
1652864740000|2022-05-18 09:05:40|49.33|46.93|49.28|46.88|49.33|46.93|49.28|46.88|0
1652864760000|2022-05-18 09:06:00|49.25|46.85|49.28|46.88|49.28|46.88|49.25|46.85|0
1652864770000|2022-05-18 09:06:10|49.25|46.85|49.25|46.85|49.25|46.85|49.25|46.85|0
1652864780000|2022-05-18 09:06:20|49.28|46.88|49.28|46.88|49.28|46.88|49.25|46.85|0
1652864790000|2022-05-18 09:06:30|49.23|46.83|49.23|46.83|49.23|46.83|49.23|46.83|0
1652864800000|2022-05-18 09:06:40|49.28|46.88|49.25|46.85|49.28|46.88|49.25|46.85|0
1652864810000|2022-05-18 09:06:50|49.23|46.83|49.15|46.75|49.23|46.83|49.15|46.75|0
1652864820000|2022-05-18 09:07:00|49.18|46.78|49.18|46.78|49.18|46.78|49.15|46.75|0
1652864830000|2022-05-18 09:07:10|49.15|46.75|49.2|46.8|49.2|46.8|49.15|46.75|0
1652864840000|2022-05-18 09:07:20|49.18|46.78|49.23|46.83|49.23|46.83|49.18|46.78|0
1652864850000|2022-05-18 09:07:30|49.28|46.88|49.33|46.93|49.33|46.93|49.28|46.88|0
1652864860000|2022-05-18 09:07:40|49.35|46.95|49.35|46.95|49.38|46.98|49.35|46.95|0
1652864870000|2022-05-18 09:07:50|49.38|46.98|49.38|46.98|49.38|46.98|49.38|46.98|0
1652864880000|2022-05-18 09:08:00|49.35|46.95|49.38|46.98|49.38|46.98|49.35|46.95|0
1652864890000|2022-05-18 09:08:10|49.48|47.08|49.43|47.03|49.48|47.08|49.43|47.03|0
1652864900000|2022-05-18 09:08:20|49.38|46.98|49.43|47.03|49.43|47.03|49.38|46.98|0
1652864910000|2022-05-18 09:08:30|49.38|46.98|49.4|47|49.4|47|49.38|46.98|0
1652864920000|2022-05-18 09:08:40|49.37|46.97|49.37|46.97|49.37|46.97|49.37|46.97|0
1652864930000|2022-05-18 09:08:50|49.4|47|49.4|47|49.43|47.03|49.4|47|0
1652864940000|2022-05-18 09:09:00|49.37|46.97|49.37|46.97|49.37|46.97|49.37|46.97|0
1652864950000|2022-05-18 09:09:10|49.42|47.02|49.4|47|49.42|47.02|49.4|47|0
1652864960000|2022-05-18 09:09:20|49.42|47.02|49.42|47.02|49.42|47.02|49.42|47.02|0
1652864970000|2022-05-18 09:09:30|49.47|47.07|49.42|47.02|49.47|47.07|49.42|47.02|0
1652864980000|2022-05-18 09:09:40|49.37|46.97|49.37|46.97|49.37|46.97|49.37|46.97|0
1652864990000|2022-05-18 09:09:50|49.4|47|49.52|47.12|49.52|47.12|49.4|47|0
1652865000000|2022-05-18 09:10:00|49.5|47.1|49.47|47.07|49.5|47.1|49.47|47.07|0
1652865010000|2022-05-18 09:10:10|49.5|47.1|49.52|47.12|49.52|47.12|49.47|47.07|0
1652865020000|2022-05-18 09:10:20|49.58|47.18|49.68|47.28|49.68|47.28|49.52|47.12|0
1652865030000|2022-05-18 09:10:30|49.73|47.33|49.78|47.38|49.78|47.38|49.73|47.33|0
1652865040000|2022-05-18 09:10:40|49.83|47.43|50.15|47.75|50.15|47.75|49.83|47.43|0
1652865050000|2022-05-18 09:10:50|49.82|47.42|49.71|47.31|49.82|47.42|49.71|47.31|0
1652865060000|2022-05-18 09:11:00|49.77|47.37|49.71|47.31|49.77|47.37|49.71|47.31|0
1652865070000|2022-05-18 09:11:10|49.69|47.29|49.66|47.26|49.71|47.31|49.64|47.24|0
1652865080000|2022-05-18 09:11:20|49.69|47.29|49.71|47.31|49.71|47.31|49.66|47.26|0
1652865090000|2022-05-18 09:11:30|49.66|47.26|49.66|47.26|49.66|47.26|49.66|47.26|0
1652865110000|2022-05-18 09:11:50|49.61|47.21|49.61|47.21|49.61|47.21|49.61|47.21|0
1652865120000|2022-05-18 09:12:00|49.64|47.24|49.66|47.26|49.66|47.26|49.61|47.21|0
1652865130000|2022-05-18 09:12:10|49.64|47.24|49.64|47.24|49.66|47.26|49.61|47.21|0
1652865140000|2022-05-18 09:12:20|49.71|47.31|49.74|47.34|49.74|47.34|49.71|47.31|0
1652865150000|2022-05-18 09:12:30|49.76|47.36|49.82|47.42|49.82|47.42|49.76|47.36|0
1652865160000|2022-05-18 09:12:40|49.79|47.39|49.76|47.36|49.79|47.39|49.76|47.36|0
1652865170000|2022-05-18 09:12:50|49.71|47.31|49.71|47.31|49.71|47.31|49.71|47.31|0
1652865180000|2022-05-18 09:13:00|49.81|47.41|49.84|47.44|49.84|47.44|49.81|47.41|0
1652865190000|2022-05-18 09:13:10|49.89|47.49|49.87|47.47|49.92|47.52|49.87|47.47|0
1652865200000|2022-05-18 09:13:20|49.76|47.36|49.76|47.36|49.81|47.41|49.76|47.36|0
1652865210000|2022-05-18 09:13:30|49.81|47.41|49.81|47.41|49.84|47.44|49.81|47.41|0
1652865220000|2022-05-18 09:13:40|49.79|47.39|49.79|47.39|49.79|47.39|49.79|47.39|0
1652865240000|2022-05-18 09:14:00|49.76|47.36|49.71|47.31|49.76|47.36|49.71|47.31|0
1652865250000|2022-05-18 09:14:10|49.74|47.34|49.71|47.31|49.76|47.36|49.71|47.31|0
1652865260000|2022-05-18 09:14:20|49.76|47.36|49.71|47.31|49.76|47.36|49.71|47.31|0
1652865270000|2022-05-18 09:14:30|49.74|47.34|49.71|47.31|49.74|47.34|49.71|47.31|0
1652865280000|2022-05-18 09:14:40|49.74|47.34|49.76|47.36|49.76|47.36|49.74|47.34|0
1652865290000|2022-05-18 09:14:50|49.66|47.26|49.64|47.24|49.66|47.26|49.61|47.21|0
1652865300000|2022-05-18 09:15:00|49.61|47.21|49.61|47.21|49.61|47.21|49.56|47.16|0
1652865310000|2022-05-18 09:15:10|49.56|47.16|49.46|47.06|49.56|47.16|49.46|47.06|0
1652865320000|2022-05-18 09:15:20|49.41|47.01|49.54|47.14|49.54|47.14|49.41|47.01|0
1652865330000|2022-05-18 09:15:30|49.56|47.16|49.51|47.11|49.56|47.16|49.51|47.11|0
1652865340000|2022-05-18 09:15:40|49.54|47.14|49.51|47.11|49.54|47.14|49.51|47.11|0
1652865350000|2022-05-18 09:15:50|49.54|47.14|49.51|47.11|49.54|47.14|49.51|47.11|0
1652865360000|2022-05-18 09:16:00|49.54|47.14|49.51|47.11|49.54|47.14|49.51|47.11|0
1652865370000|2022-05-18 09:16:10|49.46|47.06|49.49|47.09|49.49|47.09|49.46|47.06|0
1652865380000|2022-05-18 09:16:20|49.46|47.06|49.41|47.01|49.46|47.06|49.41|47.01|0
1652865390000|2022-05-18 09:16:30|49.36|46.96|49.41|47.01|49.41|47.01|49.36|46.96|0
1652865400000|2022-05-18 09:16:40|49.46|47.06|49.46|47.06|49.46|47.06|49.46|47.06|0
1652865410000|2022-05-18 09:16:50|49.41|47.01|49.36|46.96|49.41|47.01|49.36|46.96|0
1652865420000|2022-05-18 09:17:00|49.31|46.91|49.26|46.86|49.31|46.91|49.26|46.86|0
1652865430000|2022-05-18 09:17:10|49.31|46.91|49.36|46.96|49.36|46.96|49.31|46.91|0
1652865440000|2022-05-18 09:17:20|49.39|46.99|49.41|47.01|49.41|47.01|49.39|46.99|0
1652865450000|2022-05-18 09:17:30|49.36|46.96|49.41|47.01|49.41|47.01|49.36|46.96|0
1652865460000|2022-05-18 09:17:40|49.46|47.06|49.41|47.01|49.46|47.06|49.39|46.99|0
1652865470000|2022-05-18 09:17:50|49.39|46.99|49.39|46.99|49.39|46.99|49.36|46.96|0
1652865480000|2022-05-18 09:18:00|49.36|46.96|49.41|47.01|49.41|47.01|49.36|46.96|0
1652865490000|2022-05-18 09:18:10|49.26|46.86|49.26|46.86|49.26|46.86|49.26|46.86|0
1652865500000|2022-05-18 09:18:20|49.28|46.88|49.26|46.86|49.28|46.88|49.26|46.86|0
1652865510000|2022-05-18 09:18:30|49.28|46.88|49.28|46.88|49.28|46.88|49.28|46.88|0
1652865520000|2022-05-18 09:18:40|49.31|46.91|49.46|47.06|49.46|47.06|49.31|46.91|0
1652865530000|2022-05-18 09:18:50|49.51|47.11|49.43|47.03|49.51|47.11|49.41|47.01|0
1652865540000|2022-05-18 09:19:00|49.41|47.01|49.51|47.11|49.51|47.11|49.41|47.01|0
1652865550000|2022-05-18 09:19:10|49.53|47.13|49.51|47.11|49.53|47.13|49.51|47.11|0
1652865560000|2022-05-18 09:19:20|49.41|47.01|49.41|47.01|49.41|47.01|49.41|47.01|0
1652865570000|2022-05-18 09:19:30|49.46|47.06|49.46|47.06|49.46|47.06|49.46|47.06|0
1652865580000|2022-05-18 09:19:40|49.53|47.13|49.53|47.13|49.53|47.13|49.51|47.11|0
1652865590000|2022-05-18 09:19:50|49.51|47.11|49.56|47.16|49.56|47.16|49.51|47.11|0
1652865600000|2022-05-18 09:20:00|49.58|47.18|49.66|47.26|49.66|47.26|49.58|47.18|0
1652865610000|2022-05-18 09:20:10|49.64|47.24|49.53|47.13|49.64|47.24|49.53|47.13|0
1652865620000|2022-05-18 09:20:20|49.58|47.18|49.58|47.18|49.58|47.18|49.56|47.16|0
1652865630000|2022-05-18 09:20:30|49.61|47.21|49.63|47.23|49.63|47.23|49.61|47.21|0
1652865640000|2022-05-18 09:20:40|49.66|47.26|49.63|47.23|49.66|47.26|49.61|47.21|0
1652865650000|2022-05-18 09:20:50|49.66|47.26|49.71|47.31|49.71|47.31|49.66|47.26|0
1652865660000|2022-05-18 09:21:00|49.76|47.36|49.81|47.41|49.86|47.46|49.76|47.36|0
1652865670000|2022-05-18 09:21:10|49.76|47.36|49.76|47.36|49.76|47.36|49.76|47.36|0
1652865680000|2022-05-18 09:21:20|49.81|47.41|49.81|47.41|49.81|47.41|49.81|47.41|0
1652865690000|2022-05-18 09:21:30|49.76|47.36|49.76|47.36|49.76|47.36|49.76|47.36|0
1652865700000|2022-05-18 09:21:40|49.79|47.39|49.81|47.41|49.81|47.41|49.76|47.36|0
1652865710000|2022-05-18 09:21:50|49.79|47.39|49.96|47.56|50.01|47.61|49.76|47.36|0
1652865720000|2022-05-18 09:22:00|49.91|47.51|49.91|47.51|49.91|47.51|49.91|47.51|0
1652865730000|2022-05-18 09:22:10|49.89|47.49|49.91|47.51|49.94|47.54|49.81|47.41|0
1652865740000|2022-05-18 09:22:20|49.96|47.56|49.86|47.46|49.96|47.56|49.86|47.46|0
1652865750000|2022-05-18 09:22:30|49.89|47.49|49.86|47.46|49.89|47.49|49.86|47.46|0
1652865760000|2022-05-18 09:22:40|49.89|47.49|50.06|47.66|50.06|47.66|49.81|47.41|0
1652865770000|2022-05-18 09:22:50|50.01|47.61|50.01|47.61|50.01|47.61|50.01|47.61|0
1652865780000|2022-05-18 09:23:00|50.06|47.66|50.01|47.61|50.06|47.66|50.01|47.61|0
1652865790000|2022-05-18 09:23:10|50.06|47.66|50.06|47.66|50.06|47.66|50.06|47.66|0
1652865800000|2022-05-18 09:23:20|50.11|47.71|50.09|47.69|50.11|47.71|50.06|47.66|0
1652865810000|2022-05-18 09:23:30|50.11|47.71|50.11|47.71|50.16|47.76|50.11|47.71|0
1652865820000|2022-05-18 09:23:40|50.16|47.76|50.11|47.71|50.24|47.84|50.11|47.71|0
1652865830000|2022-05-18 09:23:50|50.16|47.76|50.14|47.74|50.16|47.76|50.14|47.74|0
1652865840000|2022-05-18 09:24:00|50.11|47.71|50.11|47.71|50.14|47.74|50.11|47.71|0
1652865860000|2022-05-18 09:24:20|50.09|47.69|50.01|47.61|50.09|47.69|50.01|47.61|0
1652865870000|2022-05-18 09:24:30|49.96|47.56|49.96|47.56|49.96|47.56|49.96|47.56|0
1652865880000|2022-05-18 09:24:40|49.91|47.51|49.91|47.51|49.91|47.51|49.91|47.51|0
1652865890000|2022-05-18 09:24:50|49.96|47.56|49.91|47.51|49.96|47.56|49.91|47.51|0
1652865900000|2022-05-18 09:25:00|49.86|47.46|49.86|47.46|49.91|47.51|49.86|47.46|0
1652865910000|2022-05-18 09:25:10|49.83|47.43|49.81|47.41|49.86|47.46|49.81|47.41|0
1652865930000|2022-05-18 09:25:30|49.83|47.43|49.96|47.56|49.96|47.56|49.83|47.43|0
1652865940000|2022-05-18 09:25:40|50.01|47.61|49.96|47.56|50.01|47.61|49.96|47.56|0
1652865950000|2022-05-18 09:25:50|49.94|47.54|49.94|47.54|49.94|47.54|49.94|47.54|0
1652865960000|2022-05-18 09:26:00|49.96|47.56|49.96|47.56|49.96|47.56|49.96|47.56|0
1652865970000|2022-05-18 09:26:10|50.01|47.61|49.99|47.59|50.01|47.61|49.91|47.51|0
1652865980000|2022-05-18 09:26:20|49.94|47.54|49.94|47.54|49.96|47.56|49.94|47.54|0
1652865990000|2022-05-18 09:26:30|49.91|47.51|49.91|47.51|49.91|47.51|49.91|47.51|0
1652866000000|2022-05-18 09:26:40|49.88|47.48|49.86|47.46|49.88|47.48|49.86|47.46|0
1652866020000|2022-05-18 09:27:00|49.83|47.43|49.86|47.46|49.86|47.46|49.83|47.43|0
1652866030000|2022-05-18 09:27:10|49.81|47.41|49.91|47.51|49.91|47.51|49.81|47.41|0
1652866040000|2022-05-18 09:27:20|49.96|47.56|49.86|47.46|49.96|47.56|49.86|47.46|0
1652866050000|2022-05-18 09:27:30|49.88|47.48|49.88|47.48|49.88|47.48|49.88|47.48|0
1652866060000|2022-05-18 09:27:40|49.86|47.46|49.91|47.51|49.91|47.51|49.86|47.46|0
1652866070000|2022-05-18 09:27:50|49.96|47.56|49.86|47.46|49.96|47.56|49.86|47.46|0
1652866080000|2022-05-18 09:28:00|49.83|47.43|49.86|47.46|49.86|47.46|49.83|47.43|0
1652866090000|2022-05-18 09:28:10|49.83|47.43|49.71|47.31|49.83|47.43|49.71|47.31|0
1652866100000|2022-05-18 09:28:20|49.66|47.26|49.71|47.31|49.71|47.31|49.66|47.26|0
1652866110000|2022-05-18 09:28:30|49.61|47.21|49.66|47.26|49.66|47.26|49.61|47.21|0
1652866120000|2022-05-18 09:28:40|49.63|47.23|49.63|47.23|49.66|47.26|49.63|47.23|0
1652866130000|2022-05-18 09:28:50|49.61|47.21|49.61|47.21|49.61|47.21|49.56|47.16|0
1652866140000|2022-05-18 09:29:00|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1652866150000|2022-05-18 09:29:10|49.58|47.18|49.56|47.16|49.58|47.18|49.53|47.13|0
1652866160000|2022-05-18 09:29:20|49.61|47.21|49.61|47.21|49.61|47.21|49.61|47.21|0
1652866170000|2022-05-18 09:29:30|49.58|47.18|49.63|47.23|49.63|47.23|49.58|47.18|0
1652866180000|2022-05-18 09:29:40|49.61|47.21|49.61|47.21|49.61|47.21|49.61|47.21|0
1652866190000|2022-05-18 09:29:50|49.58|47.18|49.56|47.16|49.61|47.21|49.56|47.16|0
1652866200000|2022-05-18 09:30:00|49.48|47.08|49.36|46.96|49.48|47.08|49.36|46.96|0
1652866210000|2022-05-18 09:30:10|49.41|47.01|49.38|46.98|49.41|47.01|49.38|46.98|0
1652866220000|2022-05-18 09:30:20|49.36|46.96|49.31|46.91|49.36|46.96|49.31|46.91|0
1652866230000|2022-05-18 09:30:30|49.33|46.93|49.31|46.91|49.33|46.93|49.31|46.91|0
1652866240000|2022-05-18 09:30:40|49.36|46.96|49.33|46.93|49.36|46.96|49.33|46.93|0
1652866250000|2022-05-18 09:30:50|49.36|46.96|49.36|46.96|49.36|46.96|49.36|46.96|0
1652866260000|2022-05-18 09:31:00|49.33|46.93|49.26|46.86|49.33|46.93|49.16|46.76|0
1652866270000|2022-05-18 09:31:10|49.28|46.88|49.36|46.96|49.36|46.96|49.28|46.88|0
1652866280000|2022-05-18 09:31:20|49.33|46.93|49.46|47.06|49.46|47.06|49.33|46.93|0
1652866290000|2022-05-18 09:31:30|49.48|47.08|49.48|47.08|49.48|47.08|49.48|47.08|0
1652866300000|2022-05-18 09:31:40|49.51|47.11|49.56|47.16|49.56|47.16|49.51|47.11|0
1652866310000|2022-05-18 09:31:50|49.61|47.21|49.61|47.21|49.61|47.21|49.61|47.21|0
1652866320000|2022-05-18 09:32:00|49.43|47.03|49.41|47.01|49.43|47.03|49.41|47.01|0
1652866330000|2022-05-18 09:32:10|49.51|47.11|49.51|47.11|49.56|47.16|49.51|47.11|0
1652866340000|2022-05-18 09:32:20|49.46|47.06|49.48|47.08|49.51|47.11|49.46|47.06|0
1652866350000|2022-05-18 09:32:30|49.46|47.06|49.46|47.06|49.46|47.06|49.46|47.06|0
1652866370000|2022-05-18 09:32:50|49.51|47.11|49.51|47.11|49.53|47.13|49.51|47.11|0
1652866380000|2022-05-18 09:33:00|49.56|47.16|49.76|47.36|49.76|47.36|49.56|47.16|0
1652866390000|2022-05-18 09:33:10|49.71|47.31|49.76|47.36|49.76|47.36|49.71|47.31|0
1652866400000|2022-05-18 09:33:20|49.71|47.31|49.71|47.31|49.71|47.31|49.66|47.26|0
1652866410000|2022-05-18 09:33:30|49.73|47.33|49.76|47.36|49.76|47.36|49.71|47.31|0
1652866420000|2022-05-18 09:33:40|49.73|47.33|49.86|47.46|49.86|47.46|49.73|47.33|0
1652866430000|2022-05-18 09:33:50|49.81|47.41|49.76|47.36|49.81|47.41|49.71|47.31|0
1652866440000|2022-05-18 09:34:00|49.73|47.33|49.78|47.38|49.78|47.38|49.73|47.33|0
1652866450000|2022-05-18 09:34:10|49.86|47.46|49.81|47.41|49.86|47.46|49.81|47.41|0
1652866460000|2022-05-18 09:34:20|49.78|47.38|49.81|47.41|49.81|47.41|49.78|47.38|0
1652866470000|2022-05-18 09:34:30|49.78|47.38|49.86|47.46|49.86|47.46|49.78|47.38|0
1652866480000|2022-05-18 09:34:40|49.83|47.43|49.86|47.46|49.86|47.46|49.83|47.43|0
1652866490000|2022-05-18 09:34:50|49.83|47.43|49.81|47.41|49.83|47.43|49.81|47.41|0
1652866500000|2022-05-18 09:35:00|49.83|47.43|49.81|47.41|49.86|47.46|49.81|47.41|0
1652866510000|2022-05-18 09:35:10|49.83|47.43|49.91|47.51|49.91|47.51|49.83|47.43|0
1652866520000|2022-05-18 09:35:20|49.96|47.56|50.01|47.61|50.03|47.63|49.96|47.56|0
1652866530000|2022-05-18 09:35:30|49.96|47.56|49.96|47.56|49.98|47.58|49.96|47.56|0
1652866540000|2022-05-18 09:35:40|49.91|47.51|49.91|47.51|49.91|47.51|49.83|47.43|0
1652866550000|2022-05-18 09:35:50|49.93|47.53|49.88|47.48|49.93|47.53|49.88|47.48|0
1652866560000|2022-05-18 09:36:00|49.83|47.43|49.81|47.41|49.91|47.51|49.81|47.41|0
1652866570000|2022-05-18 09:36:10|49.86|47.46|49.86|47.46|49.91|47.51|49.86|47.46|0
1652866580000|2022-05-18 09:36:20|49.88|47.48|49.88|47.48|49.91|47.51|49.88|47.48|0
1652866590000|2022-05-18 09:36:30|49.86|47.46|49.91|47.51|49.91|47.51|49.86|47.46|0
1652866600000|2022-05-18 09:36:40|49.96|47.56|49.93|47.53|49.96|47.56|49.93|47.53|0
1652866610000|2022-05-18 09:36:50|49.91|47.51|49.96|47.56|49.96|47.56|49.91|47.51|0
1652866620000|2022-05-18 09:37:00|50.01|47.61|49.96|47.56|50.01|47.61|49.96|47.56|0
1652866630000|2022-05-18 09:37:10|49.93|47.53|49.86|47.46|49.96|47.56|49.86|47.46|0
1652866640000|2022-05-18 09:37:20|49.88|47.48|49.93|47.53|49.93|47.53|49.88|47.48|0
1652866650000|2022-05-18 09:37:30|49.96|47.56|49.91|47.51|49.96|47.56|49.86|47.46|0
1652866660000|2022-05-18 09:37:40|50.01|47.61|50.06|47.66|50.06|47.66|50.01|47.61|0
1652866670000|2022-05-18 09:37:50|50.01|47.61|49.98|47.58|50.01|47.61|49.98|47.58|0
1652866680000|2022-05-18 09:38:00|50.01|47.61|50.03|47.63|50.08|47.68|50.01|47.61|0
1652866690000|2022-05-18 09:38:10|50.06|47.66|50.06|47.66|50.06|47.66|50.03|47.63|0
1652866700000|2022-05-18 09:38:20|50.03|47.63|50.06|47.66|50.06|47.66|50.03|47.63|0
1652866710000|2022-05-18 09:38:30|50.03|47.63|50.01|47.61|50.06|47.66|50.01|47.61|0
1652866720000|2022-05-18 09:38:40|50.03|47.63|50.06|47.66|50.06|47.66|50.03|47.63|0
1652866730000|2022-05-18 09:38:50|50.01|47.61|50.01|47.61|50.01|47.61|50.01|47.61|0
1652866740000|2022-05-18 09:39:00|49.96|47.56|49.96|47.56|49.96|47.56|49.96|47.56|0
1652866750000|2022-05-18 09:39:10|49.91|47.51|49.96|47.56|49.96|47.56|49.91|47.51|0
1652866760000|2022-05-18 09:39:20|50.01|47.61|50.01|47.61|50.01|47.61|49.98|47.58|0
1652866770000|2022-05-18 09:39:30|50.03|47.63|50.03|47.63|50.06|47.66|50.03|47.63|0
1652866780000|2022-05-18 09:39:40|50.06|47.66|50.03|47.63|50.06|47.66|50.03|47.63|0
1652866790000|2022-05-18 09:39:50|50.01|47.61|49.96|47.56|50.01|47.61|49.96|47.56|0
1652866800000|2022-05-18 09:40:00|49.98|47.58|50.01|47.61|50.01|47.61|49.98|47.58|0
1652866810000|2022-05-18 09:40:10|49.98|47.58|49.91|47.51|49.98|47.58|49.91|47.51|0
1652866820000|2022-05-18 09:40:20|49.96|47.56|49.96|47.56|49.96|47.56|49.96|47.56|0
1652866830000|2022-05-18 09:40:30|49.93|47.53|49.98|47.58|49.98|47.58|49.93|47.53|0
1652866840000|2022-05-18 09:40:40|50.01|47.61|50.06|47.66|50.06|47.66|50.01|47.61|0
1652866850000|2022-05-18 09:40:50|50.08|47.68|50.01|47.61|50.11|47.71|50.01|47.61|0
1652866870000|2022-05-18 09:41:10|49.98|47.58|50.01|47.61|50.01|47.61|49.98|47.58|0
1652866880000|2022-05-18 09:41:20|50.11|47.71|50.08|47.68|50.11|47.71|50.08|47.68|0
1652866890000|2022-05-18 09:41:30|50.01|47.61|50.11|47.71|50.16|47.76|50.01|47.61|0
1652866900000|2022-05-18 09:41:40|50.16|47.76|50.13|47.73|50.16|47.76|50.13|47.73|0
1652866910000|2022-05-18 09:41:50|50.16|47.76|50.16|47.76|50.16|47.76|50.13|47.73|0
1652866920000|2022-05-18 09:42:00|50.13|47.73|50.16|47.76|50.16|47.76|50.13|47.73|0
1652866930000|2022-05-18 09:42:10|50.21|47.81|50.16|47.76|50.21|47.81|50.16|47.76|0
1652866940000|2022-05-18 09:42:20|50.13|47.73|50.11|47.71|50.13|47.73|50.11|47.71|0
1652866950000|2022-05-18 09:42:30|50.08|47.68|50.06|47.66|50.08|47.68|50.06|47.66|0
1652866960000|2022-05-18 09:42:40|50.11|47.71|50.11|47.71|50.11|47.71|50.08|47.68|0
1652866980000|2022-05-18 09:43:00|50.08|47.68|50.06|47.66|50.08|47.68|50.06|47.66|0
1652866990000|2022-05-18 09:43:10|50.03|47.63|50.03|47.63|50.03|47.63|50.03|47.63|0
1652867000000|2022-05-18 09:43:20|50.06|47.66|50.11|47.71|50.13|47.73|50.06|47.66|0
1652867010000|2022-05-18 09:43:30|50.13|47.73|50.13|47.73|50.13|47.73|50.11|47.71|0
1652867020000|2022-05-18 09:43:40|50.08|47.68|50.06|47.66|50.11|47.71|50.06|47.66|0
1652867030000|2022-05-18 09:43:50|50.08|47.68|50.06|47.66|50.08|47.68|50.06|47.66|0
1652867040000|2022-05-18 09:44:00|50.08|47.68|50.01|47.61|50.08|47.68|50.01|47.61|0
1652867050000|2022-05-18 09:44:10|49.93|47.53|50.11|47.71|50.11|47.71|49.93|47.53|0
1652867060000|2022-05-18 09:44:20|50.13|47.73|50.11|47.71|50.16|47.76|50.11|47.71|0
1652867070000|2022-05-18 09:44:30|50.16|47.76|50.18|47.78|50.18|47.78|50.16|47.76|0
1652867080000|2022-05-18 09:44:40|50.16|47.76|50.21|47.81|50.21|47.81|50.16|47.76|0
1652867090000|2022-05-18 09:44:50|50.18|47.78|50.16|47.76|50.18|47.78|50.16|47.76|0
1652867100000|2022-05-18 09:45:00|50.13|47.73|50.11|47.71|50.18|47.78|50.11|47.71|0
1652867110000|2022-05-18 09:45:10|50.06|47.66|50.06|47.66|50.06|47.66|50.06|47.66|0
1652867120000|2022-05-18 09:45:20|50.11|47.71|50.11|47.71|50.13|47.73|50.11|47.71|0
1652867130000|2022-05-18 09:45:30|50.13|47.73|50.13|47.73|50.13|47.73|50.13|47.73|0
1652867140000|2022-05-18 09:45:40|50.11|47.71|50.16|47.76|50.16|47.76|50.11|47.71|0
1652867150000|2022-05-18 09:45:50|50.31|47.91|50.31|47.91|50.31|47.91|50.31|47.91|0
1652867160000|2022-05-18 09:46:00|50.36|47.96|50.41|48.01|50.41|48.01|50.36|47.96|0
1652867170000|2022-05-18 09:46:10|50.46|48.06|50.61|48.21|50.61|48.21|50.41|48.01|0
1652867180000|2022-05-18 09:46:20|50.56|48.16|50.56|48.16|50.56|48.16|50.51|48.11|0
1652867200000|2022-05-18 09:46:40|50.61|48.21|50.41|48.01|50.61|48.21|50.41|48.01|0
1652867210000|2022-05-18 09:46:50|50.46|48.06|50.49|48.09|50.51|48.11|50.46|48.06|0
1652867220000|2022-05-18 09:47:00|50.51|48.11|50.51|48.11|50.51|48.11|50.51|48.11|0
1652867230000|2022-05-18 09:47:10|50.41|48.01|50.41|48.01|50.41|48.01|50.38|47.98|0
1652867240000|2022-05-18 09:47:20|50.38|47.98|50.41|48.01|50.41|48.01|50.36|47.96|0
1652867250000|2022-05-18 09:47:30|50.46|48.06|50.46|48.06|50.46|48.06|50.46|48.06|0
1652867260000|2022-05-18 09:47:40|50.38|47.98|50.36|47.96|50.38|47.98|50.36|47.96|0
1652867270000|2022-05-18 09:47:50|50.33|47.93|50.38|47.98|50.38|47.98|50.33|47.93|0
1652867280000|2022-05-18 09:48:00|50.41|48.01|50.18|47.78|50.41|48.01|50.18|47.78|0
1652867290000|2022-05-18 09:48:10|50.16|47.76|50.21|47.81|50.26|47.86|50.16|47.76|0
1652867300000|2022-05-18 09:48:20|50.23|47.83|50.26|47.86|50.26|47.86|50.21|47.81|0
1652867310000|2022-05-18 09:48:30|50.23|47.83|50.21|47.81|50.23|47.83|50.21|47.81|0
1652867320000|2022-05-18 09:48:40|50.26|47.86|50.16|47.76|50.26|47.86|50.16|47.76|0
1652867330000|2022-05-18 09:48:50|50.21|47.81|50.21|47.81|50.21|47.81|50.21|47.81|0
1652867340000|2022-05-18 09:49:00|50.18|47.78|50.21|47.81|50.21|47.81|50.18|47.78|0
1652867350000|2022-05-18 09:49:10|50.18|47.78|50.16|47.76|50.21|47.81|50.16|47.76|0
1652867360000|2022-05-18 09:49:20|50.18|47.78|50.21|47.81|50.21|47.81|50.18|47.78|0
1652867370000|2022-05-18 09:49:30|50.18|47.78|50.1|47.7|50.18|47.78|50.1|47.7|0
1652867380000|2022-05-18 09:49:40|50.16|47.76|50.18|47.78|50.18|47.78|50.16|47.76|0
1652867390000|2022-05-18 09:49:50|50.16|47.76|50.16|47.76|50.16|47.76|50.16|47.76|0
1652867400000|2022-05-18 09:50:00|50.18|47.78|50.21|47.81|50.21|47.81|50.16|47.76|0
1652867410000|2022-05-18 09:50:10|50.1|47.7|50.15|47.75|50.15|47.75|50.1|47.7|0
1652867420000|2022-05-18 09:50:20|50.13|47.73|50.13|47.73|50.13|47.73|50.1|47.7|0
1652867430000|2022-05-18 09:50:30|50.21|47.81|50.33|47.93|50.33|47.93|50.21|47.81|0
1652867440000|2022-05-18 09:50:40|50.31|47.91|50.31|47.91|50.31|47.91|50.31|47.91|0
1652867450000|2022-05-18 09:50:50|50.36|47.96|50.36|47.96|50.36|47.96|50.31|47.91|0
1652867460000|2022-05-18 09:51:00|50.31|47.91|50.23|47.83|50.33|47.93|50.23|47.83|0
1652867470000|2022-05-18 09:51:10|50.26|47.86|50.26|47.86|50.26|47.86|50.26|47.86|0
1652867480000|2022-05-18 09:51:20|50.31|47.91|50.31|47.91|50.31|47.91|50.31|47.91|0
1652867510000|2022-05-18 09:51:50|50.26|47.86|50.23|47.83|50.26|47.86|50.23|47.83|0
1652867520000|2022-05-18 09:52:00|50.2|47.8|50.26|47.86|50.26|47.86|50.2|47.8|0
1652867530000|2022-05-18 09:52:10|50.31|47.91|50.26|47.86|50.31|47.91|50.26|47.86|0
1652867540000|2022-05-18 09:52:20|50.2|47.8|50.15|47.75|50.2|47.8|50.15|47.75|0
1652867560000|2022-05-18 09:52:40|50.13|47.73|50.15|47.75|50.15|47.75|50.1|47.7|0
1652867570000|2022-05-18 09:52:50|50.18|47.78|50.15|47.75|50.18|47.78|50.15|47.75|0
1652867590000|2022-05-18 09:53:10|50.2|47.8|50.15|47.75|50.2|47.8|50.15|47.75|0
1652867600000|2022-05-18 09:53:20|50.31|47.91|50.28|47.88|50.31|47.91|50.28|47.88|0
1652867610000|2022-05-18 09:53:30|50.31|47.91|50.31|47.91|50.31|47.91|50.28|47.88|0
1652867630000|2022-05-18 09:53:50|50.2|47.8|50.25|47.85|50.25|47.85|50.2|47.8|0
1652867640000|2022-05-18 09:54:00|50.2|47.8|50.15|47.75|50.2|47.8|50.15|47.75|0
1652867650000|2022-05-18 09:54:10|50.18|47.78|50.15|47.75|50.2|47.8|50.15|47.75|0
1652867660000|2022-05-18 09:54:20|50.13|47.73|50.13|47.73|50.13|47.73|50.13|47.73|0
1652867670000|2022-05-18 09:54:30|50.08|47.68|50.1|47.7|50.1|47.7|50.08|47.68|0
1652867680000|2022-05-18 09:54:40|50.15|47.75|50.15|47.75|50.15|47.75|50.15|47.75|0
1652867690000|2022-05-18 09:54:50|50.18|47.78|50.15|47.75|50.2|47.8|50.15|47.75|0
1652867700000|2022-05-18 09:55:00|50.2|47.8|50.18|47.78|50.2|47.8|50.18|47.78|0
1652867710000|2022-05-18 09:55:10|50.2|47.8|50.2|47.8|50.2|47.8|50.18|47.78|0
1652867720000|2022-05-18 09:55:20|50.23|47.83|50.25|47.85|50.25|47.85|50.23|47.83|0
1652867730000|2022-05-18 09:55:30|50.23|47.83|50.31|47.91|50.31|47.91|50.2|47.8|0
1652867740000|2022-05-18 09:55:40|50.38|47.98|50.38|47.98|50.38|47.98|50.38|47.98|0
1652867750000|2022-05-18 09:55:50|50.36|47.96|50.36|47.96|50.36|47.96|50.33|47.93|0
1652867760000|2022-05-18 09:56:00|50.3|47.9|50.36|47.96|50.36|47.96|50.3|47.9|0
1652867770000|2022-05-18 09:56:10|50.38|47.98|50.41|48.01|50.41|48.01|50.36|47.96|0
1652867780000|2022-05-18 09:56:20|50.36|47.96|50.36|47.96|50.36|47.96|50.36|47.96|0
1652867790000|2022-05-18 09:56:30|50.33|47.93|50.33|47.93|50.33|47.93|50.33|47.93|0
1652867800000|2022-05-18 09:56:40|50.36|47.96|50.36|47.96|50.36|47.96|50.36|47.96|0
1652867810000|2022-05-18 09:56:50|50.33|47.93|50.38|47.98|50.41|48.01|50.33|47.93|0
1652867820000|2022-05-18 09:57:00|50.41|48.01|50.36|47.96|50.41|48.01|50.36|47.96|0
1652867830000|2022-05-18 09:57:10|50.38|47.98|50.3|47.9|50.38|47.98|50.3|47.9|0
1652867840000|2022-05-18 09:57:20|50.28|47.88|50.28|47.88|50.28|47.88|50.28|47.88|0
1652867850000|2022-05-18 09:57:30|50.3|47.9|50.25|47.85|50.3|47.9|50.25|47.85|0
1652867860000|2022-05-18 09:57:40|50.2|47.8|50.1|47.7|50.2|47.8|50.1|47.7|0
1652867870000|2022-05-18 09:57:50|50.13|47.73|50.13|47.73|50.13|47.73|50.1|47.7|0
1652867880000|2022-05-18 09:58:00|50.15|47.75|50.2|47.8|50.2|47.8|50.15|47.75|0
1652867890000|2022-05-18 09:58:10|50.18|47.78|50.13|47.73|50.18|47.78|50.13|47.73|0
1652867900000|2022-05-18 09:58:20|50.25|47.85|50.38|47.98|50.38|47.98|50.25|47.85|0
1652867910000|2022-05-18 09:58:30|50.41|48.01|50.56|48.16|50.56|48.16|50.41|48.01|0
1652867920000|2022-05-18 09:58:40|50.51|48.11|50.46|48.06|50.51|48.11|50.46|48.06|0
1652867930000|2022-05-18 09:58:50|50.43|48.03|50.51|48.11|50.53|48.13|50.43|48.03|0
1652867940000|2022-05-18 09:59:00|50.53|48.13|50.58|48.18|50.58|48.18|50.53|48.13|0
1652867950000|2022-05-18 09:59:10|50.56|48.16|50.61|48.21|50.61|48.21|50.56|48.16|0
1652867960000|2022-05-18 09:59:20|50.56|48.16|50.56|48.16|50.56|48.16|50.51|48.11|0
1652867970000|2022-05-18 09:59:30|50.66|48.26|51.02|48.62|51.02|48.62|50.66|48.26|0
1652867980000|2022-05-18 09:59:40|51.07|48.67|51.17|48.77|51.17|48.77|50.99|48.59|0
1652867990000|2022-05-18 09:59:50|51.12|48.72|51.22|48.82|51.22|48.82|51.12|48.72|0
1652868000000|2022-05-18 10:00:00|51.33|48.93|51.33|48.93|51.33|48.93|51.28|48.88|0
1652868010000|2022-05-18 10:00:10|51.38|48.98|51.38|48.98|51.38|48.98|51.38|48.98|0
1652868020000|2022-05-18 10:00:20|51.4|49|51.38|48.98|51.4|49|51.38|48.98|0
1652868030000|2022-05-18 10:00:30|51.48|49.08|51.53|49.13|51.53|49.13|51.48|49.08|0
1652868040000|2022-05-18 10:00:40|51.58|49.18|51.64|49.24|51.64|49.24|51.58|49.18|0
1652868050000|2022-05-18 10:00:50|51.61|49.21|51.61|49.21|51.61|49.21|51.61|49.21|0
1652868060000|2022-05-18 10:01:00|51.58|49.18|51.58|49.18|51.64|49.24|51.58|49.18|0
1652868070000|2022-05-18 10:01:10|51.61|49.21|51.69|49.29|51.69|49.29|51.61|49.21|0
1652868080000|2022-05-18 10:01:20|51.64|49.24|51.53|49.13|51.64|49.24|51.53|49.13|0
1652868090000|2022-05-18 10:01:30|51.43|49.03|51.4|49|51.43|49.03|51.35|48.95|0
1652868100000|2022-05-18 10:01:40|51.33|48.93|51.27|48.87|51.33|48.93|51.22|48.82|0
1652868110000|2022-05-18 10:01:50|51.33|48.93|51.27|48.87|51.33|48.93|51.27|48.87|0
1652868120000|2022-05-18 10:02:00|51.22|48.82|51.17|48.77|51.22|48.82|51.17|48.77|0
1652868130000|2022-05-18 10:02:10|51.2|48.8|51.2|48.8|51.2|48.8|51.2|48.8|0
1652868140000|2022-05-18 10:02:20|51.22|48.82|51.17|48.77|51.22|48.82|51.09|48.69|0
1652868150000|2022-05-18 10:02:30|51.2|48.8|51.3|48.9|51.3|48.9|51.2|48.8|0
1652868160000|2022-05-18 10:02:40|51.27|48.87|51.22|48.82|51.27|48.87|51.22|48.82|0
1652868170000|2022-05-18 10:02:50|51.12|48.72|51.07|48.67|51.17|48.77|51.07|48.67|0
1652868180000|2022-05-18 10:03:00|51.04|48.64|51.07|48.67|51.07|48.67|51.02|48.62|0
1652868190000|2022-05-18 10:03:10|51.09|48.69|50.97|48.57|51.09|48.69|50.97|48.57|0
1652868200000|2022-05-18 10:03:20|50.99|48.59|50.99|48.59|50.99|48.59|50.97|48.57|0
1652868210000|2022-05-18 10:03:30|50.97|48.57|51.09|48.69|51.09|48.69|50.97|48.57|0
1652868220000|2022-05-18 10:03:40|51.04|48.64|50.97|48.57|51.07|48.67|50.97|48.57|0
1652868230000|2022-05-18 10:03:50|51.02|48.62|50.99|48.59|51.02|48.62|50.97|48.57|0
1652868240000|2022-05-18 10:04:00|50.97|48.57|51.02|48.62|51.02|48.62|50.97|48.57|0
1652868250000|2022-05-18 10:04:10|50.91|48.51|50.91|48.51|50.97|48.57|50.91|48.51|0
1652868260000|2022-05-18 10:04:20|50.86|48.46|50.94|48.54|50.94|48.54|50.86|48.46|0
1652868270000|2022-05-18 10:04:30|50.91|48.51|50.94|48.54|50.94|48.54|50.91|48.51|0
1652868280000|2022-05-18 10:04:40|51.02|48.62|50.86|48.46|51.02|48.62|50.81|48.41|0
1652868300000|2022-05-18 10:05:00|50.84|48.44|50.84|48.44|50.91|48.51|50.84|48.44|0
1652868310000|2022-05-18 10:05:10|50.86|48.46|50.78|48.38|50.86|48.46|50.78|48.38|0
1652868320000|2022-05-18 10:05:20|50.81|48.41|50.81|48.41|50.81|48.41|50.81|48.41|0
1652868330000|2022-05-18 10:05:30|50.84|48.44|50.84|48.44|50.84|48.44|50.81|48.41|0
1652868340000|2022-05-18 10:05:40|50.81|48.41|50.78|48.38|50.81|48.41|50.78|48.38|0
1652868350000|2022-05-18 10:05:50|50.76|48.36|50.81|48.41|50.81|48.41|50.76|48.36|0
1652868360000|2022-05-18 10:06:00|50.86|48.46|50.84|48.44|50.86|48.46|50.81|48.41|0
1652868370000|2022-05-18 10:06:10|50.86|48.46|50.86|48.46|50.86|48.46|50.84|48.44|0
1652868380000|2022-05-18 10:06:20|50.84|48.44|50.86|48.46|50.86|48.46|50.84|48.44|0
1652868390000|2022-05-18 10:06:30|50.84|48.44|50.81|48.41|50.84|48.44|50.81|48.41|0
1652868400000|2022-05-18 10:06:40|50.84|48.44|50.86|48.46|50.89|48.49|50.84|48.44|0
1652868420000|2022-05-18 10:07:00|50.91|48.51|50.86|48.46|50.91|48.51|50.86|48.46|0
1652868430000|2022-05-18 10:07:10|50.89|48.49|50.84|48.44|50.89|48.49|50.84|48.44|0
1652868440000|2022-05-18 10:07:20|50.81|48.41|50.86|48.46|50.89|48.49|50.81|48.41|0
1652868450000|2022-05-18 10:07:30|50.91|48.51|51.07|48.67|51.07|48.67|50.91|48.51|0
1652868460000|2022-05-18 10:07:40|51.09|48.69|51.07|48.67|51.09|48.69|51.02|48.62|0
1652868470000|2022-05-18 10:07:50|51.09|48.69|51.02|48.62|51.09|48.69|51.02|48.62|0
1652868480000|2022-05-18 10:08:00|50.91|48.51|50.96|48.56|50.96|48.56|50.91|48.51|0
1652868490000|2022-05-18 10:08:10|51.02|48.62|51.02|48.62|51.02|48.62|51.02|48.62|0
1652868500000|2022-05-18 10:08:20|50.96|48.56|50.99|48.59|50.99|48.59|50.96|48.56|0
1652868510000|2022-05-18 10:08:30|51.02|48.62|50.96|48.56|51.02|48.62|50.96|48.56|0
1652868530000|2022-05-18 10:08:50|50.99|48.59|50.94|48.54|51.01|48.61|50.91|48.51|0
1652868540000|2022-05-18 10:09:00|50.96|48.56|51.01|48.61|51.01|48.61|50.96|48.56|0
1652868550000|2022-05-18 10:09:10|50.94|48.54|50.81|48.41|50.94|48.54|50.81|48.41|0
1652868560000|2022-05-18 10:09:20|50.76|48.36|50.73|48.33|50.76|48.36|50.71|48.31|0
1652868570000|2022-05-18 10:09:30|50.71|48.31|50.61|48.21|50.73|48.33|50.61|48.21|0
1652868580000|2022-05-18 10:09:40|50.66|48.26|50.71|48.31|50.71|48.31|50.66|48.26|0
1652868590000|2022-05-18 10:09:50|50.73|48.33|50.81|48.41|50.81|48.41|50.73|48.33|0
1652868600000|2022-05-18 10:10:00|50.78|48.38|50.76|48.36|50.78|48.38|50.76|48.36|0
1652868610000|2022-05-18 10:10:10|50.78|48.38|50.76|48.36|50.81|48.41|50.76|48.36|0
1652868620000|2022-05-18 10:10:20|50.81|48.41|50.71|48.31|50.81|48.41|50.71|48.31|0
1652868630000|2022-05-18 10:10:30|50.73|48.33|50.81|48.41|50.81|48.41|50.73|48.33|0
1652868640000|2022-05-18 10:10:40|50.83|48.43|50.71|48.31|50.83|48.43|50.71|48.31|0
1652868650000|2022-05-18 10:10:50|50.73|48.33|50.73|48.33|50.76|48.36|50.73|48.33|0
1652868660000|2022-05-18 10:11:00|50.76|48.36|50.76|48.36|50.76|48.36|50.73|48.33|0
1652868670000|2022-05-18 10:11:10|50.73|48.33|50.81|48.41|50.81|48.41|50.71|48.31|0
1652868690000|2022-05-18 10:11:30|50.76|48.36|50.71|48.31|50.76|48.36|50.71|48.31|0
1652868700000|2022-05-18 10:11:40|50.66|48.26|50.66|48.26|50.66|48.26|50.66|48.26|0
1652868710000|2022-05-18 10:11:50|50.71|48.31|50.66|48.26|50.71|48.31|50.66|48.26|0
1652868720000|2022-05-18 10:12:00|50.63|48.23|50.63|48.23|50.63|48.23|50.63|48.23|0
1652868730000|2022-05-18 10:12:10|50.66|48.26|50.6|48.2|50.66|48.26|50.6|48.2|0
1652868740000|2022-05-18 10:12:20|50.55|48.15|50.48|48.08|50.55|48.15|50.48|48.08|0
1652868750000|2022-05-18 10:12:30|50.5|48.1|50.45|48.05|50.5|48.1|50.45|48.05|0
1652868760000|2022-05-18 10:12:40|50.4|48|50.45|48.05|50.45|48.05|50.4|48|0
1652868770000|2022-05-18 10:12:50|50.5|48.1|50.5|48.1|50.5|48.1|50.5|48.1|0
1652868780000|2022-05-18 10:13:00|50.55|48.15|50.6|48.2|50.6|48.2|50.55|48.15|0
1652868790000|2022-05-18 10:13:10|50.63|48.23|50.5|48.1|50.63|48.23|50.5|48.1|0
1652868800000|2022-05-18 10:13:20|50.48|48.08|50.4|48|50.48|48.08|50.4|48|0
1652868810000|2022-05-18 10:13:30|50.42|48.02|50.58|48.18|50.58|48.18|50.42|48.02|0
1652868820000|2022-05-18 10:13:40|50.55|48.15|50.55|48.15|50.55|48.15|50.55|48.15|0
1652868840000|2022-05-18 10:14:00|50.58|48.18|50.6|48.2|50.6|48.2|50.58|48.18|0
1652868850000|2022-05-18 10:14:10|50.55|48.15|50.55|48.15|50.55|48.15|50.55|48.15|0
1652868870000|2022-05-18 10:14:30|50.6|48.2|50.6|48.2|50.6|48.2|50.6|48.2|0
1652868880000|2022-05-18 10:14:40|50.63|48.23|50.65|48.25|50.65|48.25|50.63|48.23|0
1652868890000|2022-05-18 10:14:50|50.6|48.2|50.6|48.2|50.63|48.23|50.6|48.2|0
1652868900000|2022-05-18 10:15:00|50.63|48.23|50.5|48.1|50.63|48.23|50.5|48.1|0
1652868910000|2022-05-18 10:15:10|50.53|48.13|50.55|48.15|50.55|48.15|50.5|48.1|0
1652868920000|2022-05-18 10:15:20|50.6|48.2|50.6|48.2|50.6|48.2|50.6|48.2|0
1652868930000|2022-05-18 10:15:30|50.55|48.15|50.55|48.15|50.55|48.15|50.55|48.15|0
1652868940000|2022-05-18 10:15:40|50.5|48.1|50.58|48.18|50.58|48.18|50.5|48.1|0
1652868950000|2022-05-18 10:15:50|50.6|48.2|50.58|48.18|50.6|48.2|50.58|48.18|0
1652868960000|2022-05-18 10:16:00|50.6|48.2|50.58|48.18|50.6|48.2|50.55|48.15|0
1652868970000|2022-05-18 10:16:10|50.6|48.2|50.6|48.2|50.6|48.2|50.55|48.15|0
1652868980000|2022-05-18 10:16:20|50.55|48.15|50.55|48.15|50.55|48.15|50.55|48.15|0
1652868990000|2022-05-18 10:16:30|50.58|48.18|50.6|48.2|50.6|48.2|50.58|48.18|0
1652869000000|2022-05-18 10:16:40|50.55|48.15|50.55|48.15|50.55|48.15|50.55|48.15|0
1652869020000|2022-05-18 10:17:00|50.58|48.18|50.55|48.15|50.58|48.18|50.55|48.15|0
1652869040000|2022-05-18 10:17:20|50.5|48.1|50.55|48.15|50.55|48.15|50.5|48.1|0
1652869050000|2022-05-18 10:17:30|50.58|48.18|50.6|48.2|50.6|48.2|50.55|48.15|0
1652869060000|2022-05-18 10:17:40|50.58|48.18|50.55|48.15|50.58|48.18|50.55|48.15|0
1652869070000|2022-05-18 10:17:50|50.52|48.12|50.5|48.1|50.52|48.12|50.5|48.1|0
1652869080000|2022-05-18 10:18:00|50.45|48.05|50.45|48.05|50.47|48.07|50.45|48.05|0
1652869090000|2022-05-18 10:18:10|50.4|48|50.4|48|50.4|48|50.4|48|0
1652869100000|2022-05-18 10:18:20|50.42|48.02|50.5|48.1|50.5|48.1|50.42|48.02|0
1652869110000|2022-05-18 10:18:30|50.47|48.07|50.47|48.07|50.47|48.07|50.47|48.07|0
1652869120000|2022-05-18 10:18:40|50.5|48.1|50.47|48.07|50.5|48.1|50.45|48.05|0
1652869130000|2022-05-18 10:18:50|50.4|48|50.4|48|50.4|48|50.4|48|0
1652869140000|2022-05-18 10:19:00|50.45|48.05|50.5|48.1|50.5|48.1|50.45|48.05|0
1652869150000|2022-05-18 10:19:10|50.47|48.07|50.5|48.1|50.5|48.1|50.47|48.07|0
1652869160000|2022-05-18 10:19:20|50.55|48.15|50.55|48.15|50.55|48.15|50.55|48.15|0
1652869170000|2022-05-18 10:19:30|50.63|48.23|50.63|48.23|50.63|48.23|50.63|48.23|0
1652869180000|2022-05-18 10:19:40|50.65|48.25|50.6|48.2|50.65|48.25|50.6|48.2|0
1652869190000|2022-05-18 10:19:50|50.63|48.23|50.75|48.35|50.81|48.41|50.63|48.23|0
1652869200000|2022-05-18 10:20:00|50.7|48.3|50.75|48.35|50.75|48.35|50.7|48.3|0
1652869210000|2022-05-18 10:20:10|50.78|48.38|50.86|48.46|50.86|48.46|50.78|48.38|0
1652869220000|2022-05-18 10:20:20|50.81|48.41|50.88|48.48|50.88|48.48|50.81|48.41|0
1652869230000|2022-05-18 10:20:30|50.93|48.53|50.86|48.46|50.93|48.53|50.81|48.41|0
1652869240000|2022-05-18 10:20:40|50.81|48.41|50.75|48.35|50.81|48.41|50.75|48.35|0
1652869250000|2022-05-18 10:20:50|50.81|48.41|50.73|48.33|50.81|48.41|50.73|48.33|0
1652869260000|2022-05-18 10:21:00|50.78|48.38|50.78|48.38|50.78|48.38|50.7|48.3|0
1652869270000|2022-05-18 10:21:10|50.81|48.41|50.75|48.35|50.81|48.41|50.75|48.35|0
1652869280000|2022-05-18 10:21:20|50.78|48.38|50.75|48.35|50.78|48.38|50.75|48.35|0
1652869290000|2022-05-18 10:21:30|50.7|48.3|50.86|48.46|50.86|48.46|50.7|48.3|0
1652869300000|2022-05-18 10:21:40|50.83|48.43|50.86|48.46|50.86|48.46|50.83|48.43|0
1652869310000|2022-05-18 10:21:50|50.91|48.51|50.96|48.56|50.96|48.56|50.91|48.51|0
1652869320000|2022-05-18 10:22:00|50.88|48.48|50.86|48.46|50.88|48.48|50.86|48.46|0
1652869330000|2022-05-18 10:22:10|50.88|48.48|50.96|48.56|50.96|48.56|50.88|48.48|0
1652869340000|2022-05-18 10:22:20|50.93|48.53|50.96|48.56|50.96|48.56|50.91|48.51|0
1652869350000|2022-05-18 10:22:30|50.98|48.58|50.93|48.53|50.98|48.58|50.91|48.51|0
1652869360000|2022-05-18 10:22:40|50.96|48.56|50.96|48.56|50.96|48.56|50.93|48.53|0
1652869370000|2022-05-18 10:22:50|50.91|48.51|50.86|48.46|50.93|48.53|50.86|48.46|0
1652869380000|2022-05-18 10:23:00|50.75|48.35|50.73|48.33|50.75|48.35|50.73|48.33|0
1652869390000|2022-05-18 10:23:10|50.75|48.35|50.7|48.3|50.75|48.35|50.7|48.3|0
1652869400000|2022-05-18 10:23:20|50.73|48.33|50.78|48.38|50.78|48.38|50.65|48.25|0
1652869410000|2022-05-18 10:23:30|50.75|48.35|50.78|48.38|50.78|48.38|50.75|48.35|0
1652869420000|2022-05-18 10:23:40|50.75|48.35|50.78|48.38|50.8|48.4|50.75|48.35|0
1652869430000|2022-05-18 10:23:50|50.8|48.4|50.86|48.46|50.86|48.46|50.8|48.4|0
1652869440000|2022-05-18 10:24:00|50.83|48.43|50.8|48.4|50.83|48.43|50.75|48.35|0
1652869450000|2022-05-18 10:24:10|50.86|48.46|50.75|48.35|50.86|48.46|50.75|48.35|0
1652869460000|2022-05-18 10:24:20|50.83|48.43|50.8|48.4|50.83|48.43|50.8|48.4|0
1652869470000|2022-05-18 10:24:30|50.83|48.43|50.78|48.38|50.86|48.46|50.78|48.38|0
1652869480000|2022-05-18 10:24:40|50.86|48.46|50.86|48.46|50.86|48.46|50.86|48.46|0
1652869490000|2022-05-18 10:24:50|50.83|48.43|50.83|48.43|50.83|48.43|50.8|48.4|0
1652869500000|2022-05-18 10:25:00|50.86|48.46|50.8|48.4|50.86|48.46|50.8|48.4|0
1652869510000|2022-05-18 10:25:10|50.78|48.38|50.93|48.53|50.93|48.53|50.78|48.38|0
1652869520000|2022-05-18 10:25:20|51.01|48.61|50.96|48.56|51.01|48.61|50.96|48.56|0
1652869530000|2022-05-18 10:25:30|50.93|48.53|50.93|48.53|50.93|48.53|50.85|48.45|0
1652869540000|2022-05-18 10:25:40|50.91|48.51|50.91|48.51|50.91|48.51|50.91|48.51|0
1652869550000|2022-05-18 10:25:50|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1652869560000|2022-05-18 10:26:00|50.85|48.45|50.78|48.38|50.85|48.45|50.78|48.38|0
1652869570000|2022-05-18 10:26:10|50.85|48.45|50.85|48.45|50.85|48.45|50.83|48.43|0
1652869580000|2022-05-18 10:26:20|50.83|48.43|50.8|48.4|50.83|48.43|50.8|48.4|0
1652869590000|2022-05-18 10:26:30|50.73|48.33|50.7|48.3|50.73|48.33|50.7|48.3|0
1652869600000|2022-05-18 10:26:40|50.67|48.27|50.62|48.22|50.67|48.27|50.62|48.22|0
1652869610000|2022-05-18 10:26:50|50.65|48.25|50.78|48.38|50.78|48.38|50.65|48.25|0
1652869620000|2022-05-18 10:27:00|50.75|48.35|50.73|48.33|50.75|48.35|50.73|48.33|0
1652869630000|2022-05-18 10:27:10|50.78|48.38|50.75|48.35|50.78|48.38|50.75|48.35|0
1652869640000|2022-05-18 10:27:20|50.78|48.38|50.75|48.35|50.78|48.38|50.73|48.33|0
1652869650000|2022-05-18 10:27:30|50.73|48.33|50.8|48.4|50.8|48.4|50.73|48.33|0
1652869660000|2022-05-18 10:27:40|50.83|48.43|50.83|48.43|50.83|48.43|50.83|48.43|0
1652869670000|2022-05-18 10:27:50|50.85|48.45|50.85|48.45|50.85|48.45|50.85|48.45|0
1652869680000|2022-05-18 10:28:00|50.8|48.4|50.78|48.38|50.8|48.4|50.73|48.33|0
1652869690000|2022-05-18 10:28:10|50.83|48.43|50.91|48.51|50.91|48.51|50.83|48.43|0
1652869700000|2022-05-18 10:28:20|50.85|48.45|50.85|48.45|50.85|48.45|50.85|48.45|0
1652869710000|2022-05-18 10:28:30|50.83|48.43|50.8|48.4|50.83|48.43|50.8|48.4|0
1652869720000|2022-05-18 10:28:40|50.75|48.35|50.8|48.4|50.8|48.4|50.75|48.35|0
1652869730000|2022-05-18 10:28:50|50.85|48.45|50.85|48.45|50.85|48.45|50.85|48.45|0
1652869740000|2022-05-18 10:29:00|50.88|48.48|50.88|48.48|50.88|48.48|50.88|48.48|0
1652869750000|2022-05-18 10:29:10|50.9|48.5|50.9|48.5|50.9|48.5|50.88|48.48|0
1652869760000|2022-05-18 10:29:20|50.93|48.53|50.96|48.56|50.96|48.56|50.93|48.53|0
1652869770000|2022-05-18 10:29:30|50.98|48.58|50.96|48.56|50.98|48.58|50.96|48.56|0
1652869780000|2022-05-18 10:29:40|51.01|48.61|50.98|48.58|51.01|48.61|50.96|48.56|0
1652869790000|2022-05-18 10:29:50|50.96|48.56|50.96|48.56|50.96|48.56|50.96|48.56|0
1652869800000|2022-05-18 10:30:00|50.9|48.5|50.78|48.38|50.93|48.53|50.78|48.38|0
1652869810000|2022-05-18 10:30:10|50.65|48.25|50.19|47.79|50.65|48.25|50.19|47.79|0
1652869820000|2022-05-18 10:30:20|50.27|47.87|50.14|47.74|50.27|47.87|50.09|47.69|0
1652869830000|2022-05-18 10:30:30|50.11|47.71|50.09|47.69|50.11|47.71|50.09|47.69|0
1652869840000|2022-05-18 10:30:40|50.11|47.71|50.04|47.64|50.11|47.71|49.99|47.59|0
1652869850000|2022-05-18 10:30:50|49.99|47.59|49.89|47.49|49.99|47.59|49.89|47.49|0
1652869860000|2022-05-18 10:31:00|49.86|47.46|50.09|47.69|50.09|47.69|49.86|47.46|0
1652869870000|2022-05-18 10:31:10|50.06|47.66|49.89|47.49|50.06|47.66|49.89|47.49|0
1652869880000|2022-05-18 10:31:20|49.79|47.39|49.79|47.39|49.89|47.49|49.79|47.39|0
1652869890000|2022-05-18 10:31:30|49.71|47.31|49.74|47.34|49.76|47.36|49.71|47.31|0
1652869900000|2022-05-18 10:31:40|49.79|47.39|49.74|47.34|49.79|47.39|49.69|47.29|0
1652869910000|2022-05-18 10:31:50|49.69|47.29|49.69|47.29|49.69|47.29|49.64|47.24|0
1652869920000|2022-05-18 10:32:00|49.79|47.39|49.74|47.34|49.79|47.39|49.69|47.29|0
1652869930000|2022-05-18 10:32:10|49.63|47.23|49.63|47.23|49.69|47.29|49.61|47.21|0
1652869940000|2022-05-18 10:32:20|49.69|47.29|49.63|47.23|49.69|47.29|49.63|47.23|0
1652869950000|2022-05-18 10:32:30|49.69|47.29|49.63|47.23|49.69|47.29|49.63|47.23|0
1652869960000|2022-05-18 10:32:40|49.68|47.28|49.74|47.34|49.74|47.34|49.68|47.28|0
1652869970000|2022-05-18 10:32:50|49.68|47.28|49.68|47.28|49.68|47.28|49.68|47.28|0
1652869980000|2022-05-18 10:33:00|49.71|47.31|49.74|47.34|49.74|47.34|49.71|47.31|0
1652869990000|2022-05-18 10:33:10|49.79|47.39|49.79|47.39|49.79|47.39|49.79|47.39|0
1652870000000|2022-05-18 10:33:20|49.74|47.34|49.63|47.23|49.74|47.34|49.63|47.23|0
1652870020000|2022-05-18 10:33:40|49.58|47.18|49.58|47.18|49.63|47.23|49.58|47.18|0
1652870030000|2022-05-18 10:33:50|49.51|47.11|49.48|47.08|49.53|47.13|49.48|47.08|0
1652870040000|2022-05-18 10:34:00|49.51|47.11|49.58|47.18|49.61|47.21|49.51|47.11|0
1652870050000|2022-05-18 10:34:10|49.48|47.08|49.58|47.18|49.63|47.23|49.48|47.08|0
1652870060000|2022-05-18 10:34:20|49.53|47.13|49.53|47.13|49.58|47.18|49.53|47.13|0
1652870070000|2022-05-18 10:34:30|49.56|47.16|49.43|47.03|49.56|47.16|49.43|47.03|0
1652870080000|2022-05-18 10:34:40|49.53|47.13|49.43|47.03|49.58|47.18|49.43|47.03|0
1652870090000|2022-05-18 10:34:50|49.46|47.06|49.38|46.98|49.46|47.06|49.38|46.98|0
1652870100000|2022-05-18 10:35:00|49.33|46.93|49.33|46.93|49.33|46.93|49.33|46.93|0
1652870110000|2022-05-18 10:35:10|49.38|46.98|49.43|47.03|49.43|47.03|49.38|46.98|0
1652870120000|2022-05-18 10:35:20|49.48|47.08|49.48|47.08|49.48|47.08|49.48|47.08|0
1652870130000|2022-05-18 10:35:30|49.53|47.13|49.43|47.03|49.53|47.13|49.43|47.03|0
1652870140000|2022-05-18 10:35:40|49.38|46.98|49.38|46.98|49.38|46.98|49.38|46.98|0
1652870150000|2022-05-18 10:35:50|49.33|46.93|49.33|46.93|49.33|46.93|49.33|46.93|0
1652870160000|2022-05-18 10:36:00|49.38|46.98|49.38|46.98|49.43|47.03|49.38|46.98|0
1652870170000|2022-05-18 10:36:10|49.43|47.03|49.43|47.03|49.43|47.03|49.43|47.03|0
1652870180000|2022-05-18 10:36:20|49.48|47.08|49.48|47.08|49.48|47.08|49.48|47.08|0
1652870190000|2022-05-18 10:36:30|49.43|47.03|49.43|47.03|49.43|47.03|49.43|47.03|0
1652870200000|2022-05-18 10:36:40|49.38|46.98|49.33|46.93|49.38|46.98|49.33|46.93|0
1652870210000|2022-05-18 10:36:50|49.23|46.83|49.33|46.93|49.38|46.98|49.23|46.83|0
1652870220000|2022-05-18 10:37:00|49.38|46.98|49.28|46.88|49.38|46.98|49.28|46.88|0
1652870230000|2022-05-18 10:37:10|49.21|46.81|49.23|46.83|49.23|46.83|49.18|46.78|0
1652870240000|2022-05-18 10:37:20|49.21|46.81|49.18|46.78|49.21|46.81|49.18|46.78|0
1652870260000|2022-05-18 10:37:40|49.23|46.83|49.23|46.83|49.28|46.88|49.23|46.83|0
1652870270000|2022-05-18 10:37:50|49.18|46.78|49.18|46.78|49.18|46.78|49.18|46.78|0
1652870280000|2022-05-18 10:38:00|49.08|46.68|49.18|46.78|49.18|46.78|49.08|46.68|0
1652870290000|2022-05-18 10:38:10|49.08|46.68|49.18|46.78|49.18|46.78|49.08|46.68|0
1652870300000|2022-05-18 10:38:20|49.13|46.73|49.08|46.68|49.13|46.73|49.03|46.63|0
1652870320000|2022-05-18 10:38:40|49.13|46.73|49.08|46.68|49.13|46.73|49.08|46.68|0
1652870330000|2022-05-18 10:38:50|49.13|46.73|49.13|46.73|49.13|46.73|49.13|46.73|0
1652870340000|2022-05-18 10:39:00|49.08|46.68|49.11|46.71|49.11|46.71|49.08|46.68|0
1652870350000|2022-05-18 10:39:10|49.13|46.73|49.13|46.73|49.18|46.78|49.13|46.73|0
1652870360000|2022-05-18 10:39:20|49.18|46.78|49.13|46.73|49.18|46.78|49.13|46.73|0
1652870370000|2022-05-18 10:39:30|49.18|46.78|49.18|46.78|49.18|46.78|49.13|46.73|0
1652870380000|2022-05-18 10:39:40|49.23|46.83|49.18|46.78|49.23|46.83|49.13|46.73|0
1652870390000|2022-05-18 10:39:50|49.21|46.81|49.18|46.78|49.21|46.81|49.18|46.78|0
1652870400000|2022-05-18 10:40:00|49.11|46.71|49.08|46.68|49.13|46.73|49.08|46.68|0
1652870410000|2022-05-18 10:40:10|49.03|46.63|49.03|46.63|49.03|46.63|49.03|46.63|0
1652870420000|2022-05-18 10:40:20|48.98|46.58|49.03|46.63|49.08|46.68|48.98|46.58|0
1652870430000|2022-05-18 10:40:30|49.08|46.68|49.01|46.61|49.08|46.68|48.98|46.58|0
1652870440000|2022-05-18 10:40:40|48.98|46.58|49.08|46.68|49.08|46.68|48.98|46.58|0
1652870450000|2022-05-18 10:40:50|49.06|46.66|49.06|46.66|49.06|46.66|49.06|46.66|0
1652870460000|2022-05-18 10:41:00|49.03|46.63|48.93|46.53|49.03|46.63|48.93|46.53|0
1652870470000|2022-05-18 10:41:10|48.88|46.48|48.83|46.43|48.88|46.48|48.83|46.43|0
1652870480000|2022-05-18 10:41:20|48.88|46.48|48.83|46.43|48.88|46.48|48.83|46.43|0
1652870490000|2022-05-18 10:41:30|48.88|46.48|48.98|46.58|48.98|46.58|48.88|46.48|0
1652870500000|2022-05-18 10:41:40|49.01|46.61|48.93|46.53|49.01|46.61|48.93|46.53|0
1652870510000|2022-05-18 10:41:50|48.88|46.48|48.88|46.48|48.91|46.51|48.88|46.48|0
1652870520000|2022-05-18 10:42:00|48.93|46.53|48.93|46.53|48.93|46.53|48.93|46.53|0
1652870530000|2022-05-18 10:42:10|48.88|46.48|48.93|46.53|48.93|46.53|48.88|46.48|0
1652870550000|2022-05-18 10:42:30|48.88|46.48|48.83|46.43|48.88|46.48|48.83|46.43|0
1652870560000|2022-05-18 10:42:40|48.78|46.38|48.78|46.38|48.78|46.38|48.78|46.38|0
1652870570000|2022-05-18 10:42:50|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1652870580000|2022-05-18 10:43:00|48.68|46.28|48.68|46.28|48.68|46.28|48.68|46.28|0
1652870590000|2022-05-18 10:43:10|48.66|46.26|48.56|46.16|48.66|46.26|48.56|46.16|0
1652870600000|2022-05-18 10:43:20|48.58|46.18|48.58|46.18|48.58|46.18|48.53|46.13|0
1652870610000|2022-05-18 10:43:30|48.68|46.28|48.78|46.38|48.88|46.48|48.68|46.28|0
1652870620000|2022-05-18 10:43:40|48.83|46.43|48.93|46.53|48.93|46.53|48.83|46.43|0
1652870630000|2022-05-18 10:43:50|48.88|46.48|48.76|46.36|48.88|46.48|48.76|46.36|0
1652870640000|2022-05-18 10:44:00|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1652870650000|2022-05-18 10:44:10|48.78|46.38|48.88|46.48|48.88|46.48|48.78|46.38|0
1652870660000|2022-05-18 10:44:20|48.93|46.53|48.88|46.48|48.93|46.53|48.88|46.48|0
1652870670000|2022-05-18 10:44:30|48.9|46.5|48.88|46.48|48.9|46.5|48.88|46.48|0
1652870680000|2022-05-18 10:44:40|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1652870700000|2022-05-18 10:45:00|48.78|46.38|48.73|46.33|48.83|46.43|48.73|46.33|0
1652870710000|2022-05-18 10:45:10|48.78|46.38|48.78|46.38|48.78|46.38|48.76|46.36|0
1652870720000|2022-05-18 10:45:20|48.73|46.33|48.78|46.38|48.78|46.38|48.73|46.33|0
1652870730000|2022-05-18 10:45:30|48.83|46.43|48.78|46.38|48.83|46.43|48.78|46.38|0
1652870740000|2022-05-18 10:45:40|48.83|46.43|48.88|46.48|48.88|46.48|48.83|46.43|0
1652870750000|2022-05-18 10:45:50|48.85|46.45|48.98|46.58|48.98|46.58|48.83|46.43|0
1652870760000|2022-05-18 10:46:00|48.93|46.53|48.93|46.53|48.93|46.53|48.93|46.53|0
1652870770000|2022-05-18 10:46:10|48.9|46.5|48.93|46.53|48.93|46.53|48.9|46.5|0
1652870780000|2022-05-18 10:46:20|48.88|46.48|48.88|46.48|48.93|46.53|48.88|46.48|0
1652870790000|2022-05-18 10:46:30|48.9|46.5|48.88|46.48|48.9|46.5|48.88|46.48|0
1652870800000|2022-05-18 10:46:40|48.83|46.43|48.88|46.48|48.88|46.48|48.83|46.43|0
1652870820000|2022-05-18 10:47:00|48.83|46.43|48.78|46.38|48.88|46.48|48.78|46.38|0
1652870840000|2022-05-18 10:47:20|48.83|46.43|48.88|46.48|48.88|46.48|48.83|46.43|0
1652870850000|2022-05-18 10:47:30|48.83|46.43|48.85|46.45|48.88|46.48|48.83|46.43|0
1652870860000|2022-05-18 10:47:40|48.88|46.48|48.83|46.43|48.88|46.48|48.83|46.43|0
1652870870000|2022-05-18 10:47:50|48.78|46.38|48.83|46.43|48.83|46.43|48.78|46.38|0
1652870880000|2022-05-18 10:48:00|48.88|46.48|48.88|46.48|48.88|46.48|48.88|46.48|0
1652870900000|2022-05-18 10:48:20|48.93|46.53|48.78|46.38|48.93|46.53|48.78|46.38|0
1652870910000|2022-05-18 10:48:30|48.75|46.35|48.78|46.38|48.8|46.4|48.75|46.35|0
1652870930000|2022-05-18 10:48:50|48.8|46.4|48.78|46.38|48.83|46.43|48.78|46.38|0
1652870940000|2022-05-18 10:49:00|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1652870950000|2022-05-18 10:49:10|48.85|46.45|48.83|46.43|48.85|46.45|48.83|46.43|0
1652870970000|2022-05-18 10:49:30|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1652870980000|2022-05-18 10:49:40|48.78|46.38|48.78|46.38|48.78|46.38|48.78|46.38|0
1652870990000|2022-05-18 10:49:50|48.8|46.4|48.78|46.38|48.8|46.4|48.78|46.38|0
1652871000000|2022-05-18 10:50:00|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1652871010000|2022-05-18 10:50:10|48.78|46.38|48.78|46.38|48.78|46.38|48.78|46.38|0
1652871020000|2022-05-18 10:50:20|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1652871030000|2022-05-18 10:50:30|48.73|46.33|48.78|46.38|48.78|46.38|48.73|46.33|0
1652871040000|2022-05-18 10:50:40|48.73|46.33|48.73|46.33|48.75|46.35|48.73|46.33|0
1652871050000|2022-05-18 10:50:50|48.78|46.38|48.78|46.38|48.78|46.38|48.78|46.38|0
1652871060000|2022-05-18 10:51:00|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1652871080000|2022-05-18 10:51:20|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1652871090000|2022-05-18 10:51:30|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1652871100000|2022-05-18 10:51:40|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1652871110000|2022-05-18 10:51:50|48.78|46.38|48.78|46.38|48.78|46.38|48.78|46.38|0
1652871120000|2022-05-18 10:52:00|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1652871130000|2022-05-18 10:52:10|48.78|46.38|48.83|46.43|48.85|46.45|48.78|46.38|0
1652871140000|2022-05-18 10:52:20|48.88|46.48|48.88|46.48|48.88|46.48|48.88|46.48|0
1652871150000|2022-05-18 10:52:30|48.93|46.53|48.88|46.48|48.98|46.58|48.88|46.48|0
1652871160000|2022-05-18 10:52:40|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1652871170000|2022-05-18 10:52:50|48.78|46.38|48.78|46.38|48.8|46.4|48.78|46.38|0
1652871180000|2022-05-18 10:53:00|48.8|46.4|48.78|46.38|48.8|46.4|48.73|46.33|0
1652871190000|2022-05-18 10:53:10|48.73|46.33|48.78|46.38|48.78|46.38|48.73|46.33|0
1652871200000|2022-05-18 10:53:20|48.75|46.35|48.73|46.33|48.75|46.35|48.73|46.33|0
1652871210000|2022-05-18 10:53:30|48.78|46.38|48.78|46.38|48.78|46.38|48.73|46.33|0
1652871220000|2022-05-18 10:53:40|48.75|46.35|48.83|46.43|48.88|46.48|48.75|46.35|0
1652871230000|2022-05-18 10:53:50|48.85|46.45|48.88|46.48|48.88|46.48|48.85|46.45|0
1652871240000|2022-05-18 10:54:00|48.93|46.53|48.93|46.53|48.93|46.53|48.93|46.53|0
1652871250000|2022-05-18 10:54:10|48.88|46.48|48.83|46.43|48.88|46.48|48.83|46.43|0
1652871260000|2022-05-18 10:54:20|48.8|46.4|48.78|46.38|48.8|46.4|48.78|46.38|0
1652871270000|2022-05-18 10:54:30|48.83|46.43|48.73|46.33|48.83|46.43|48.73|46.33|0
1652871280000|2022-05-18 10:54:40|48.68|46.28|48.63|46.23|48.73|46.33|48.63|46.23|0
1652871290000|2022-05-18 10:54:50|48.58|46.18|48.53|46.13|48.58|46.18|48.53|46.13|0
1652871300000|2022-05-18 10:55:00|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1652871310000|2022-05-18 10:55:10|48.68|46.28|48.63|46.23|48.68|46.28|48.63|46.23|0
1652871320000|2022-05-18 10:55:20|48.58|46.18|48.58|46.18|48.63|46.23|48.58|46.18|0
1652871330000|2022-05-18 10:55:30|48.63|46.23|48.58|46.18|48.63|46.23|48.58|46.18|0
1652871350000|2022-05-18 10:55:50|48.63|46.23|48.73|46.33|48.73|46.33|48.63|46.23|0
1652871360000|2022-05-18 10:56:00|48.75|46.35|48.78|46.38|48.78|46.38|48.75|46.35|0
1652871370000|2022-05-18 10:56:10|48.83|46.43|48.78|46.38|48.83|46.43|48.78|46.38|0
1652871380000|2022-05-18 10:56:20|48.73|46.33|48.68|46.28|48.73|46.33|48.68|46.28|0
1652871390000|2022-05-18 10:56:30|48.63|46.23|48.68|46.28|48.68|46.28|48.63|46.23|0
1652871400000|2022-05-18 10:56:40|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1652871410000|2022-05-18 10:56:50|48.78|46.38|48.73|46.33|48.78|46.38|48.73|46.33|0
1652871420000|2022-05-18 10:57:00|48.75|46.35|48.75|46.35|48.75|46.35|48.73|46.33|0
1652871440000|2022-05-18 10:57:20|48.78|46.38|48.73|46.33|48.78|46.38|48.73|46.33|0
1652871450000|2022-05-18 10:57:30|48.68|46.28|48.68|46.28|48.7|46.3|48.68|46.28|0
1652871460000|2022-05-18 10:57:40|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1652871480000|2022-05-18 10:58:00|48.68|46.28|48.68|46.28|48.68|46.28|48.68|46.28|0
1652871490000|2022-05-18 10:58:10|48.7|46.3|48.7|46.3|48.7|46.3|48.7|46.3|0
1652871500000|2022-05-18 10:58:20|48.68|46.28|48.75|46.35|48.75|46.35|48.68|46.28|0
1652871510000|2022-05-18 10:58:30|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1652871520000|2022-05-18 10:58:40|48.68|46.28|48.63|46.23|48.68|46.28|48.63|46.23|0
1652871530000|2022-05-18 10:58:50|48.26|45.86|48.31|45.91|48.31|45.91|48.26|45.86|0
1652871540000|2022-05-18 10:59:00|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1652871550000|2022-05-18 10:59:10|48.31|45.91|48.41|46.01|48.41|46.01|48.31|45.91|0
1652871560000|2022-05-18 10:59:20|47.37|44.97|47.37|44.97|47.37|44.97|47.37|44.97|0
1652871570000|2022-05-18 10:59:30|47.4|45|47.4|45|47.4|45|47.4|45|0
1652871580000|2022-05-18 10:59:40|47.37|44.97|47.47|45.07|47.49|45.09|47.37|44.97|0
1652871590000|2022-05-18 10:59:50|47.52|45.12|47.37|44.97|47.52|45.12|47.37|44.97|0
1652871600000|2022-05-18 11:00:00|47.54|45.14|47.71|45.31|47.71|45.31|47.54|45.14|0
1652871610000|2022-05-18 11:00:10|47.69|45.29|47.62|45.22|47.71|45.31|47.62|45.22|0
1652871620000|2022-05-18 11:00:20|47.67|45.27|47.52|45.12|47.67|45.27|47.52|45.12|0
1652871630000|2022-05-18 11:00:30|47.47|45.07|47.47|45.07|47.47|45.07|47.47|45.07|0
1652871640000|2022-05-18 11:00:40|47.52|45.12|47.57|45.17|47.57|45.17|47.52|45.12|0
1652871650000|2022-05-18 11:00:50|47.52|45.12|47.54|45.14|47.57|45.17|47.52|45.12|0
1652871660000|2022-05-18 11:01:00|47.59|45.19|47.59|45.19|47.59|45.19|47.54|45.14|0
1652871670000|2022-05-18 11:01:10|47.62|45.22|47.66|45.26|47.71|45.31|47.62|45.22|0
1652871680000|2022-05-18 11:01:20|47.71|45.31|47.74|45.34|47.74|45.34|47.66|45.26|0
1652871690000|2022-05-18 11:01:30|47.69|45.29|47.71|45.31|47.76|45.36|47.69|45.29|0
1652871700000|2022-05-18 11:01:40|47.69|45.29|47.62|45.22|47.69|45.29|47.62|45.22|0
1652871710000|2022-05-18 11:01:50|47.57|45.17|47.62|45.22|47.64|45.24|47.57|45.17|0
1652871720000|2022-05-18 11:02:00|47.69|45.29|47.62|45.22|47.69|45.29|47.62|45.22|0
1652871730000|2022-05-18 11:02:10|47.57|45.17|47.62|45.22|47.62|45.22|47.57|45.17|0
1652871740000|2022-05-18 11:02:20|47.52|45.12|47.52|45.12|47.52|45.12|47.52|45.12|0
1652871750000|2022-05-18 11:02:30|47.49|45.09|47.3|44.9|47.52|45.12|47.3|44.9|0
1652871760000|2022-05-18 11:02:40|47.39|44.99|47.39|44.99|47.39|44.99|47.37|44.97|0
1652871770000|2022-05-18 11:02:50|47.37|44.97|47.35|44.95|47.37|44.97|47.3|44.9|0
1652871780000|2022-05-18 11:03:00|47.37|44.97|47.37|44.97|47.52|45.12|47.37|44.97|0
1652871790000|2022-05-18 11:03:10|47.52|45.12|47.42|45.02|47.52|45.12|47.42|45.02|0
1652871800000|2022-05-18 11:03:20|47.37|44.97|47.34|44.94|47.37|44.97|47.32|44.92|0
1652871810000|2022-05-18 11:03:30|47.32|44.92|47.27|44.87|47.32|44.92|47.27|44.87|0
1652871820000|2022-05-18 11:03:40|47.22|44.82|47.18|44.78|47.27|44.87|47.15|44.75|0
1652871830000|2022-05-18 11:03:50|47.17|44.77|47.17|44.77|47.17|44.77|47.17|44.77|0
1652871840000|2022-05-18 11:04:00|47.22|44.82|47.17|44.77|47.22|44.82|47.17|44.77|0
1652871850000|2022-05-18 11:04:10|47.15|44.75|47.15|44.75|47.15|44.75|47.13|44.73|0
1652871860000|2022-05-18 11:04:20|47.13|44.73|47.13|44.73|47.13|44.73|47.13|44.73|0
1652871880000|2022-05-18 11:04:40|46.74|44.34|46.69|44.29|46.83|44.43|46.69|44.29|0
1652871890000|2022-05-18 11:04:50|46.59|44.19|46.69|44.29|46.69|44.29|46.59|44.19|0
1652871900000|2022-05-18 11:05:00|46.64|44.24|46.66|44.26|46.66|44.26|46.59|44.19|0
1652871910000|2022-05-18 11:05:10|46.64|44.24|46.59|44.19|46.64|44.24|46.59|44.19|0
1652871920000|2022-05-18 11:05:20|46.52|44.12|46.5|44.1|46.54|44.14|46.5|44.1|0
1652871930000|2022-05-18 11:05:30|46.45|44.05|46.4|44|46.5|44.1|46.4|44|0
1652871940000|2022-05-18 11:05:40|46.5|44.1|46.5|44.1|46.5|44.1|46.45|44.05|0
1652871950000|2022-05-18 11:05:50|46.42|44.02|46.26|43.86|46.42|44.02|46.26|43.86|0
1652871960000|2022-05-18 11:06:00|46.16|43.76|46.21|43.81|46.21|43.81|46.16|43.76|0
1652871970000|2022-05-18 11:06:10|46.16|43.76|46.16|43.76|46.16|43.76|46.16|43.76|0
1652871980000|2022-05-18 11:06:20|46.26|43.86|46.16|43.76|46.3|43.9|46.16|43.76|0
1652871990000|2022-05-18 11:06:30|46.21|43.81|46.26|43.86|46.26|43.86|46.21|43.81|0
1652872000000|2022-05-18 11:06:40|46.21|43.81|46.18|43.78|46.21|43.81|46.18|43.78|0
1652872010000|2022-05-18 11:06:50|46.16|43.76|46.16|43.76|46.21|43.81|46.16|43.76|0
1652872020000|2022-05-18 11:07:00|46.21|43.81|46.21|43.81|46.21|43.81|46.21|43.81|0
1652872030000|2022-05-18 11:07:10|46.16|43.76|46.21|43.81|46.21|43.81|46.16|43.76|0
1652872040000|2022-05-18 11:07:20|46.26|43.86|46.26|43.86|46.26|43.86|46.26|43.86|0
1652872050000|2022-05-18 11:07:30|46.28|43.88|46.21|43.81|46.3|43.9|46.21|43.81|0
1652872060000|2022-05-18 11:07:40|46.8|44.4|46.49|44.09|46.8|44.4|46.44|44.04|0
1652872070000|2022-05-18 11:07:50|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1652872080000|2022-05-18 11:08:00|46.15|43.75|46.2|43.8|46.34|43.94|46.15|43.75|0
1652872090000|2022-05-18 11:08:10|46.25|43.85|46.15|43.75|46.25|43.85|46.15|43.75|0
1652872100000|2022-05-18 11:08:20|46.06|43.66|46.1|43.7|46.15|43.75|46.06|43.66|0
1652872110000|2022-05-18 11:08:30|46.01|43.61|46.06|43.66|46.06|43.66|45.96|43.56|0
1652872120000|2022-05-18 11:08:40|46.01|43.61|45.96|43.56|46.01|43.61|45.96|43.56|0
1652872130000|2022-05-18 11:08:50|46.01|43.61|46.01|43.61|46.01|43.61|45.91|43.51|0
1652872140000|2022-05-18 11:09:00|45.91|43.51|45.91|43.51|45.96|43.56|45.91|43.51|0
1652872150000|2022-05-18 11:09:10|45.96|43.56|45.94|43.54|46.01|43.61|45.94|43.54|0
1652872160000|2022-05-18 11:09:20|45.91|43.51|46.06|43.66|46.06|43.66|45.91|43.51|0
1652872170000|2022-05-18 11:09:30|46.01|43.61|46.01|43.61|46.01|43.61|46.01|43.61|0
1652872180000|2022-05-18 11:09:40|46.1|43.7|46.1|43.7|46.15|43.75|46.1|43.7|0
1652872190000|2022-05-18 11:09:50|46.15|43.75|46.1|43.7|46.15|43.75|46.08|43.68|0
1652872200000|2022-05-18 11:10:00|46.06|43.66|46.06|43.66|46.06|43.66|46.03|43.63|0
1652872210000|2022-05-18 11:10:10|46.01|43.61|45.91|43.51|46.01|43.61|45.91|43.51|0
1652872220000|2022-05-18 11:10:20|45.89|43.49|45.87|43.47|45.89|43.49|45.87|43.47|0
1652872230000|2022-05-18 11:10:30|45.91|43.51|45.96|43.56|45.96|43.56|45.91|43.51|0
1652872240000|2022-05-18 11:10:40|46.03|43.63|46.08|43.68|46.08|43.68|46.03|43.63|0
1652872250000|2022-05-18 11:10:50|46.06|43.66|46.2|43.8|46.2|43.8|46.06|43.66|0
1652872260000|2022-05-18 11:11:00|46.15|43.75|46.15|43.75|46.15|43.75|46.15|43.75|0
1652872270000|2022-05-18 11:11:10|46.17|43.77|45.89|43.49|46.17|43.77|45.89|43.49|0
1652872280000|2022-05-18 11:11:20|45.87|43.47|45.87|43.47|45.91|43.51|45.87|43.47|0
1652872290000|2022-05-18 11:11:30|45.82|43.42|45.84|43.44|45.84|43.44|45.82|43.42|0
1652872300000|2022-05-18 11:11:40|45.82|43.42|45.82|43.42|45.82|43.42|45.77|43.37|0
1652872310000|2022-05-18 11:11:50|45.77|43.37|45.77|43.37|45.77|43.37|45.75|43.35|0
1652872320000|2022-05-18 11:12:00|45.72|43.32|45.72|43.32|45.77|43.37|45.72|43.32|0
1652872330000|2022-05-18 11:12:10|45.75|43.35|45.75|43.35|45.77|43.37|45.75|43.35|0
1652872340000|2022-05-18 11:12:20|45.72|43.32|45.75|43.35|45.77|43.37|45.72|43.32|0
1652872350000|2022-05-18 11:12:30|45.72|43.32|45.82|43.42|45.82|43.42|45.72|43.32|0
1652872360000|2022-05-18 11:12:40|45.84|43.44|45.86|43.46|45.86|43.46|45.84|43.44|0
1652872380000|2022-05-18 11:13:00|45.84|43.44|45.86|43.46|45.86|43.46|45.84|43.44|0
1652872390000|2022-05-18 11:13:10|45.82|43.42|45.79|43.39|45.82|43.42|45.77|43.37|0
1652872400000|2022-05-18 11:13:20|45.86|43.46|45.86|43.46|45.86|43.46|45.84|43.44|0
1652872410000|2022-05-18 11:13:30|45.89|43.49|45.89|43.49|45.91|43.51|45.89|43.49|0
1652872420000|2022-05-18 11:13:40|45.82|43.42|45.82|43.42|45.82|43.42|45.77|43.37|0
1652872430000|2022-05-18 11:13:50|45.84|43.44|45.82|43.42|45.86|43.46|45.82|43.42|0
1652872440000|2022-05-18 11:14:00|45.77|43.37|45.63|43.23|45.77|43.37|45.63|43.23|0
1652872460000|2022-05-18 11:14:20|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1652872470000|2022-05-18 11:14:30|45.65|43.25|45.63|43.23|45.65|43.25|45.63|43.23|0
1652872480000|2022-05-18 11:14:40|45.67|43.27|45.72|43.32|45.72|43.32|45.67|43.27|0
1652872490000|2022-05-18 11:14:50|45.67|43.27|45.72|43.32|45.72|43.32|45.67|43.27|0
1652872500000|2022-05-18 11:15:00|45.74|43.34|45.77|43.37|45.77|43.37|45.72|43.32|0
1652872510000|2022-05-18 11:15:10|45.74|43.34|45.67|43.27|45.74|43.34|45.67|43.27|0
1652872520000|2022-05-18 11:15:20|45.72|43.32|45.72|43.32|45.72|43.32|45.72|43.32|0
1652872530000|2022-05-18 11:15:30|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1652872540000|2022-05-18 11:15:40|45.72|43.32|45.72|43.32|45.72|43.32|45.7|43.3|0
1652872550000|2022-05-18 11:15:50|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1652872560000|2022-05-18 11:16:00|45.72|43.32|45.72|43.32|45.72|43.32|45.67|43.27|0
1652872570000|2022-05-18 11:16:10|45.7|43.3|45.7|43.3|45.72|43.32|45.7|43.3|0
1652872580000|2022-05-18 11:16:20|45.72|43.32|45.72|43.32|45.72|43.32|45.72|43.32|0
1652872590000|2022-05-18 11:16:30|45.82|43.42|45.82|43.42|45.86|43.46|45.82|43.42|0
1652872600000|2022-05-18 11:16:40|45.77|43.37|45.82|43.42|45.82|43.42|45.77|43.37|0
1652872610000|2022-05-18 11:16:50|45.86|43.46|45.72|43.32|45.86|43.46|45.72|43.32|0
1652872620000|2022-05-18 11:17:00|45.77|43.37|45.67|43.27|45.77|43.37|45.67|43.27|0
1652872630000|2022-05-18 11:17:10|45.63|43.23|45.67|43.27|45.67|43.27|45.63|43.23|0
1652872640000|2022-05-18 11:17:20|45.63|43.23|45.63|43.23|45.63|43.23|45.63|43.23|0
1652872650000|2022-05-18 11:17:30|45.67|43.27|45.67|43.27|45.67|43.27|45.65|43.25|0
1652872660000|2022-05-18 11:17:40|45.63|43.23|45.65|43.25|45.67|43.27|45.63|43.23|0
1652872670000|2022-05-18 11:17:50|45.63|43.23|45.63|43.23|45.63|43.23|45.63|43.23|0
1652872680000|2022-05-18 11:18:00|45.67|43.27|45.67|43.27|45.67|43.27|45.63|43.23|0
1652872690000|2022-05-18 11:18:10|45.63|43.23|45.67|43.27|45.67|43.27|45.63|43.23|0
1652872700000|2022-05-18 11:18:20|45.63|43.23|45.72|43.32|45.72|43.32|45.63|43.23|0
1652872710000|2022-05-18 11:18:30|45.63|43.23|45.72|43.32|45.72|43.32|45.63|43.23|0
1652872720000|2022-05-18 11:18:40|45.67|43.27|45.67|43.27|45.72|43.32|45.67|43.27|0
1652872730000|2022-05-18 11:18:50|45.72|43.32|45.72|43.32|45.72|43.32|45.72|43.32|0
1652872740000|2022-05-18 11:19:00|45.77|43.37|45.77|43.37|45.82|43.42|45.77|43.37|0
1652872750000|2022-05-18 11:19:10|45.74|43.34|45.77|43.37|45.77|43.37|45.74|43.34|0
1652872760000|2022-05-18 11:19:20|45.81|43.41|45.81|43.41|45.81|43.41|45.79|43.39|0
1652872770000|2022-05-18 11:19:30|45.77|43.37|46.01|43.61|46.01|43.61|45.77|43.37|0
1652872780000|2022-05-18 11:19:40|45.96|43.56|45.81|43.41|45.96|43.56|45.81|43.41|0
1652872790000|2022-05-18 11:19:50|45.86|43.46|45.86|43.46|45.86|43.46|45.86|43.46|0
1652872800000|2022-05-18 11:20:00|45.84|43.44|45.81|43.41|45.86|43.46|45.81|43.41|0
1652872810000|2022-05-18 11:20:10|45.86|43.46|45.91|43.51|45.96|43.56|45.86|43.46|0
1652872820000|2022-05-18 11:20:20|45.89|43.49|45.86|43.46|45.96|43.56|45.86|43.46|0
1652872830000|2022-05-18 11:20:30|45.81|43.41|45.81|43.41|45.81|43.41|45.81|43.41|0
1652872840000|2022-05-18 11:20:40|45.86|43.46|45.86|43.46|45.86|43.46|45.81|43.41|0
1652872850000|2022-05-18 11:20:50|45.84|43.44|45.77|43.37|45.84|43.44|45.77|43.37|0
1652872860000|2022-05-18 11:21:00|45.74|43.34|45.72|43.32|45.74|43.34|45.72|43.32|0
1652872870000|2022-05-18 11:21:10|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1652872880000|2022-05-18 11:21:20|45.72|43.32|45.77|43.37|45.77|43.37|45.72|43.32|0
1652872890000|2022-05-18 11:21:30|45.72|43.32|45.72|43.32|45.72|43.32|45.67|43.27|0
1652872900000|2022-05-18 11:21:40|45.77|43.37|45.72|43.32|45.77|43.37|45.72|43.32|0
1652872910000|2022-05-18 11:21:50|45.67|43.27|45.72|43.32|45.72|43.32|45.67|43.27|0
1652872920000|2022-05-18 11:22:00|45.69|43.29|45.72|43.32|45.74|43.34|45.69|43.29|0
1652872950000|2022-05-18 11:22:30|45.77|43.37|45.72|43.32|45.77|43.37|45.72|43.32|0
1652872970000|2022-05-18 11:22:50|45.77|43.37|45.77|43.37|45.77|43.37|45.77|43.37|0
1652872980000|2022-05-18 11:23:00|45.72|43.32|45.65|43.25|45.72|43.32|45.62|43.22|0
1652872990000|2022-05-18 11:23:10|45.67|43.27|45.62|43.22|45.67|43.27|45.62|43.22|0
1652873000000|2022-05-18 11:23:20|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1652873010000|2022-05-18 11:23:30|45.65|43.25|45.34|42.94|45.65|43.25|45.34|42.94|0
1652873020000|2022-05-18 11:23:40|45.25|42.85|45.15|42.75|45.25|42.85|45.1|42.7|0
1652873030000|2022-05-18 11:23:50|45.2|42.8|45.27|42.87|45.27|42.87|45.2|42.8|0
1652873040000|2022-05-18 11:24:00|45.25|42.85|45.39|42.99|45.39|42.99|45.17|42.77|0
1652873050000|2022-05-18 11:24:10|45.48|43.08|45.43|43.03|45.48|43.08|45.43|43.03|0
1652873060000|2022-05-18 11:24:20|45.46|43.06|45.53|43.13|45.53|43.13|45.43|43.03|0
1652873070000|2022-05-18 11:24:30|45.48|43.08|45.48|43.08|45.5|43.1|45.48|43.08|0
1652873080000|2022-05-18 11:24:40|45.5|43.1|45.39|42.99|45.5|43.1|45.39|42.99|0
1652873090000|2022-05-18 11:24:50|45.43|43.03|45.43|43.03|45.43|43.03|45.43|43.03|0
1652873100000|2022-05-18 11:25:00|45.39|42.99|45.41|43.01|45.41|43.01|45.39|42.99|0
1652873110000|2022-05-18 11:25:10|45.39|42.99|45.48|43.08|45.48|43.08|45.39|42.99|0
1652873120000|2022-05-18 11:25:20|45.5|43.1|45.01|42.61|45.5|43.1|44.99|42.59|0
1652873130000|2022-05-18 11:25:30|45.66|43.26|45.66|43.26|45.66|43.26|45.62|43.22|0
1652873140000|2022-05-18 11:25:40|45.71|43.31|45.66|43.26|45.71|43.31|45.66|43.26|0
1652873150000|2022-05-18 11:25:50|45.64|43.24|45.3|42.9|45.64|43.24|45.3|42.9|0
1652873160000|2022-05-18 11:26:00|45.21|42.81|45.66|43.26|45.66|43.26|45.21|42.81|0
1652873170000|2022-05-18 11:26:10|45.62|43.22|44.56|42.16|45.62|43.22|44.56|42.16|0
1652873180000|2022-05-18 11:26:20|44.51|42.11|45.57|43.17|45.57|43.17|44.51|42.11|0
1652873190000|2022-05-18 11:26:30|45.52|43.12|45.52|43.12|45.52|43.12|45.48|43.08|0
1652873200000|2022-05-18 11:26:40|45.5|43.1|45.57|43.17|45.57|43.17|45.5|43.1|0
1652873210000|2022-05-18 11:26:50|45.59|43.19|45.62|43.22|45.62|43.22|45.59|43.19|0
1652873220000|2022-05-18 11:27:00|45.66|43.26|45.66|43.26|45.71|43.31|45.66|43.26|0
1652873230000|2022-05-18 11:27:10|45.64|43.24|45.66|43.26|45.66|43.26|45.62|43.22|0
1652873240000|2022-05-18 11:27:20|45.69|43.29|45.66|43.26|45.69|43.29|45.66|43.26|0
1652873250000|2022-05-18 11:27:30|45.62|43.22|45.43|43.03|45.62|43.22|45.38|42.98|0
1652873260000|2022-05-18 11:27:40|45.4|43|45.38|42.98|45.4|43|45.38|42.98|0
1652873270000|2022-05-18 11:27:50|45.33|42.93|45.38|42.98|45.38|42.98|45.33|42.93|0
1652873280000|2022-05-18 11:28:00|45.33|42.93|45.33|42.93|45.33|42.93|45.33|42.93|0
1652873290000|2022-05-18 11:28:10|45.29|42.89|45.29|42.89|45.29|42.89|45.29|42.89|0
1652873300000|2022-05-18 11:28:20|45.26|42.86|45.24|42.84|45.29|42.89|45.24|42.84|0
1652873310000|2022-05-18 11:28:30|45.29|42.89|45.29|42.89|45.29|42.89|45.29|42.89|0
1652873320000|2022-05-18 11:28:40|45.24|42.84|45.24|42.84|45.24|42.84|45.24|42.84|0
1652873340000|2022-05-18 11:29:00|45.1|42.7|45.14|42.74|45.14|42.74|45.1|42.7|0
1652873360000|2022-05-18 11:29:20|45.19|42.79|45.1|42.7|45.19|42.79|45.1|42.7|0
1652873370000|2022-05-18 11:29:30|45.05|42.65|45.14|42.74|45.14|42.74|45.05|42.65|0
1652873380000|2022-05-18 11:29:40|45.1|42.7|45.19|42.79|45.19|42.79|45.1|42.7|0
1652873390000|2022-05-18 11:29:50|45.24|42.84|45.24|42.84|45.24|42.84|45.21|42.81|0
1652873400000|2022-05-18 11:30:00|45.29|42.89|45.33|42.93|45.33|42.93|45.29|42.89|0
1652873410000|2022-05-18 11:30:10|45.43|43.03|45.47|43.07|45.47|43.07|45.43|43.03|0
1652873420000|2022-05-18 11:30:20|45.57|43.17|45.57|43.17|45.57|43.17|45.52|43.12|0
1652873430000|2022-05-18 11:30:30|45.52|43.12|45.52|43.12|45.57|43.17|45.52|43.12|0
1652873440000|2022-05-18 11:30:40|45.57|43.17|45.57|43.17|45.62|43.22|45.57|43.17|0
1652873450000|2022-05-18 11:30:50|45.47|43.07|45.57|43.17|45.57|43.17|45.47|43.07|0
1652873460000|2022-05-18 11:31:00|45.66|43.26|45.71|43.31|45.71|43.31|45.66|43.26|0
1652873470000|2022-05-18 11:31:10|45.76|43.36|45.76|43.36|45.81|43.41|45.76|43.36|0
1652873480000|2022-05-18 11:31:20|45.81|43.41|45.76|43.36|45.81|43.41|45.76|43.36|0
1652873490000|2022-05-18 11:31:30|45.66|43.26|45.66|43.26|45.66|43.26|45.66|43.26|0
1652873510000|2022-05-18 11:31:50|45.62|43.22|45.62|43.22|45.62|43.22|45.59|43.19|0
1652873530000|2022-05-18 11:32:10|45.57|43.17|45.52|43.12|45.57|43.17|45.5|43.1|0
1652873540000|2022-05-18 11:32:20|45.47|43.07|45.47|43.07|45.47|43.07|45.47|43.07|0
1652873550000|2022-05-18 11:32:30|45.5|43.1|45.54|43.14|45.54|43.14|45.47|43.07|0
1652873560000|2022-05-18 11:32:40|45.43|43.03|45.43|43.03|45.43|43.03|45.43|43.03|0
1652873570000|2022-05-18 11:32:50|45.38|42.98|45.38|42.98|45.38|42.98|45.38|42.98|0
1652873580000|2022-05-18 11:33:00|45.28|42.88|45.43|43.03|45.43|43.03|45.28|42.88|0
1652873590000|2022-05-18 11:33:10|45.47|43.07|45.43|43.03|45.52|43.12|45.43|43.03|0
1652873600000|2022-05-18 11:33:20|45.47|43.07|45.47|43.07|45.47|43.07|45.47|43.07|0
1652873610000|2022-05-18 11:33:30|45.43|43.03|45.57|43.17|45.57|43.17|45.43|43.03|0
1652873620000|2022-05-18 11:33:40|45.61|43.21|45.85|43.45|45.85|43.45|45.61|43.21|0
1652873630000|2022-05-18 11:33:50|45.8|43.4|45.9|43.5|45.9|43.5|45.8|43.4|0
1652873640000|2022-05-18 11:34:00|45.95|43.55|45.87|43.47|45.95|43.55|45.85|43.45|0
1652873650000|2022-05-18 11:34:10|45.9|43.5|46.04|43.64|46.04|43.64|45.9|43.5|0
1652873660000|2022-05-18 11:34:20|46.02|43.62|45.95|43.55|46.02|43.62|45.95|43.55|0
1652873670000|2022-05-18 11:34:30|45.83|43.43|45.9|43.5|45.9|43.5|45.83|43.43|0
1652873680000|2022-05-18 11:34:40|45.87|43.47|45.8|43.4|45.87|43.47|45.8|43.4|0
1652873690000|2022-05-18 11:34:50|45.76|43.36|45.76|43.36|45.76|43.36|45.71|43.31|0
1652873700000|2022-05-18 11:35:00|45.71|43.31|45.61|43.21|45.71|43.31|45.61|43.21|0
1652873710000|2022-05-18 11:35:10|45.66|43.26|45.61|43.21|45.66|43.26|45.61|43.21|0
1652873720000|2022-05-18 11:35:20|45.78|43.38|45.8|43.4|45.8|43.4|45.78|43.38|0
1652873730000|2022-05-18 11:35:30|45.76|43.36|45.85|43.45|45.85|43.45|45.76|43.36|0
1652873740000|2022-05-18 11:35:40|45.9|43.5|45.83|43.43|45.9|43.5|45.76|43.36|0
1652873750000|2022-05-18 11:35:50|45.9|43.5|45.85|43.45|45.9|43.5|45.85|43.45|0
1652873760000|2022-05-18 11:36:00|45.8|43.4|45.83|43.43|45.9|43.5|45.8|43.4|0
1652873770000|2022-05-18 11:36:10|45.87|43.47|45.85|43.45|45.9|43.5|45.85|43.45|0
1652873780000|2022-05-18 11:36:20|45.99|43.59|46.04|43.64|46.04|43.64|45.99|43.59|0
1652873790000|2022-05-18 11:36:30|46.02|43.62|46.06|43.66|46.06|43.66|46.02|43.62|0
1652873800000|2022-05-18 11:36:40|46.11|43.71|46.18|43.78|46.18|43.78|46.09|43.69|0
1652873810000|2022-05-18 11:36:50|46.04|43.64|46.11|43.71|46.14|43.74|46.04|43.64|0
1652873820000|2022-05-18 11:37:00|46.09|43.69|45.9|43.5|46.09|43.69|45.9|43.5|0
1652873830000|2022-05-18 11:37:10|45.95|43.55|45.85|43.45|45.95|43.55|45.85|43.45|0
1652873840000|2022-05-18 11:37:20|45.83|43.43|45.83|43.43|45.85|43.45|45.83|43.43|0
1652873850000|2022-05-18 11:37:30|45.85|43.45|45.95|43.55|45.95|43.55|45.85|43.45|0
1652873860000|2022-05-18 11:37:40|45.8|43.4|45.85|43.45|45.85|43.45|45.8|43.4|0
1652873870000|2022-05-18 11:37:50|45.8|43.4|45.8|43.4|45.8|43.4|45.8|43.4|0
1652873880000|2022-05-18 11:38:00|45.76|43.36|45.71|43.31|45.76|43.36|45.71|43.31|0
1652873890000|2022-05-18 11:38:10|45.76|43.36|45.71|43.31|45.76|43.36|45.71|43.31|0
1652873900000|2022-05-18 11:38:20|45.66|43.26|45.66|43.26|45.66|43.26|45.66|43.26|0
1652873910000|2022-05-18 11:38:30|45.57|43.17|45.54|43.14|45.57|43.17|45.54|43.14|0
1652873920000|2022-05-18 11:38:40|45.61|43.21|45.64|43.24|45.64|43.24|45.61|43.21|0
1652873930000|2022-05-18 11:38:50|45.66|43.26|45.66|43.26|45.66|43.26|45.61|43.21|0
1652873940000|2022-05-18 11:39:00|45.71|43.31|45.66|43.26|45.71|43.31|45.66|43.26|0
1652873950000|2022-05-18 11:39:10|45.71|43.31|45.66|43.26|45.75|43.35|45.66|43.26|0
1652873960000|2022-05-18 11:39:20|45.68|43.28|45.71|43.31|45.71|43.31|45.68|43.28|0
1652873970000|2022-05-18 11:39:30|45.8|43.4|45.8|43.4|45.8|43.4|45.8|43.4|0
1652873980000|2022-05-18 11:39:40|45.75|43.35|45.71|43.31|45.75|43.35|45.66|43.26|0
1652873990000|2022-05-18 11:39:50|45.66|43.26|45.71|43.31|45.71|43.31|45.66|43.26|0
1652874000000|2022-05-18 11:40:00|45.66|43.26|45.42|43.02|45.66|43.26|45.42|43.02|0
1652874010000|2022-05-18 11:40:10|45.47|43.07|45.47|43.07|45.47|43.07|45.45|43.05|0
1652874020000|2022-05-18 11:40:20|45.52|43.12|45.4|43|45.52|43.12|45.35|42.95|0
1652874030000|2022-05-18 11:40:30|45.42|43.02|45.35|42.95|45.42|43.02|45.35|42.95|0
1652874040000|2022-05-18 11:40:40|45.38|42.98|45.47|43.07|45.47|43.07|45.38|42.98|0
1652874050000|2022-05-18 11:40:50|45.42|43.02|45.35|42.95|45.42|43.02|45.35|42.95|0
1652874060000|2022-05-18 11:41:00|45.3|42.9|45.35|42.95|45.35|42.95|45.3|42.9|0
1652874070000|2022-05-18 11:41:10|45.33|42.93|45.28|42.88|45.33|42.93|45.28|42.88|0
1652874080000|2022-05-18 11:41:20|45.38|42.98|45.33|42.93|45.38|42.98|45.33|42.93|0
1652874100000|2022-05-18 11:41:40|45.35|42.95|45.38|42.98|45.38|42.98|45.33|42.93|0
1652874110000|2022-05-18 11:41:50|45.23|42.83|45.21|42.81|45.23|42.83|45.19|42.79|0
1652874120000|2022-05-18 11:42:00|45.23|42.83|45.28|42.88|45.28|42.88|45.23|42.83|0
1652874130000|2022-05-18 11:42:10|45.19|42.79|45.23|42.83|45.23|42.83|45.19|42.79|0
1652874140000|2022-05-18 11:42:20|45.14|42.74|45.09|42.69|45.14|42.74|45.09|42.69|0
1652874150000|2022-05-18 11:42:30|45.12|42.72|45.16|42.76|45.16|42.76|45.12|42.72|0
1652874160000|2022-05-18 11:42:40|45.23|42.83|45.28|42.88|45.28|42.88|45.23|42.83|0
1652874170000|2022-05-18 11:42:50|45.3|42.9|45.28|42.88|45.3|42.9|45.28|42.88|0
1652874180000|2022-05-18 11:43:00|45.26|42.86|45.33|42.93|45.33|42.93|45.26|42.86|0
1652874190000|2022-05-18 11:43:10|45.28|42.88|45.28|42.88|45.28|42.88|45.28|42.88|0
1652874200000|2022-05-18 11:43:20|45.33|42.93|45.28|42.88|45.33|42.93|45.28|42.88|0
1652874210000|2022-05-18 11:43:30|45.33|42.93|45.42|43.02|45.47|43.07|45.33|42.93|0
1652874220000|2022-05-18 11:43:40|45.37|42.97|45.37|42.97|45.4|43|45.35|42.95|0
1652874230000|2022-05-18 11:43:50|45.35|42.95|45.33|42.93|45.42|43.02|45.33|42.93|0
1652874240000|2022-05-18 11:44:00|45.3|42.9|45.28|42.88|45.33|42.93|45.28|42.88|0
1652874250000|2022-05-18 11:44:10|45.23|42.83|45.19|42.79|45.23|42.83|45.19|42.79|0
1652874260000|2022-05-18 11:44:20|45.23|42.83|45.23|42.83|45.23|42.83|45.23|42.83|0
1652874270000|2022-05-18 11:44:30|45.19|42.79|45.09|42.69|45.19|42.79|45.09|42.69|0
1652874280000|2022-05-18 11:44:40|45.05|42.65|45.02|42.62|45.05|42.65|45.02|42.62|0
1652874290000|2022-05-18 11:44:50|45.05|42.65|45|42.6|45.05|42.65|45|42.6|0
1652874300000|2022-05-18 11:45:00|45.05|42.65|44.95|42.55|45.05|42.65|44.95|42.55|0
1652874310000|2022-05-18 11:45:10|44.93|42.53|44.95|42.55|44.95|42.55|44.93|42.53|0
1652874320000|2022-05-18 11:45:20|44.97|42.57|44.97|42.57|44.97|42.57|44.97|42.57|0
1652874330000|2022-05-18 11:45:30|44.95|42.55|44.95|42.55|44.95|42.55|44.9|42.5|0
1652874340000|2022-05-18 11:45:40|44.9|42.5|44.9|42.5|44.95|42.55|44.9|42.5|0
1652874350000|2022-05-18 11:45:50|44.95|42.55|44.9|42.5|44.95|42.55|44.9|42.5|0
1652874360000|2022-05-18 11:46:00|44.86|42.46|44.86|42.46|44.86|42.46|44.83|42.43|0
1652874370000|2022-05-18 11:46:10|44.81|42.41|44.76|42.36|44.81|42.41|44.76|42.36|0
1652874380000|2022-05-18 11:46:20|44.81|42.41|44.81|42.41|44.81|42.41|44.81|42.41|0
1652874400000|2022-05-18 11:46:40|44.86|42.46|44.81|42.41|44.86|42.46|44.81|42.41|0
1652874410000|2022-05-18 11:46:50|44.83|42.43|44.86|42.46|44.86|42.46|44.83|42.43|0
1652874420000|2022-05-18 11:47:00|44.76|42.36|44.81|42.41|44.81|42.41|44.76|42.36|0
1652874430000|2022-05-18 11:47:10|44.76|42.36|44.72|42.32|44.76|42.36|44.72|42.32|0
1652874440000|2022-05-18 11:47:20|44.81|42.41|44.86|42.46|44.9|42.5|44.81|42.41|0
1652874450000|2022-05-18 11:47:30|44.9|42.5|44.86|42.46|44.9|42.5|44.86|42.46|0
1652874460000|2022-05-18 11:47:40|44.81|42.41|44.79|42.39|44.9|42.5|44.79|42.39|0
1652874470000|2022-05-18 11:47:50|44.81|42.41|44.86|42.46|44.86|42.46|44.81|42.41|0
1652874480000|2022-05-18 11:48:00|44.76|42.36|44.83|42.43|44.83|42.43|44.76|42.36|0
1652874490000|2022-05-18 11:48:10|44.86|42.46|44.9|42.5|44.9|42.5|44.86|42.46|0
1652874500000|2022-05-18 11:48:20|44.95|42.55|44.95|42.55|44.95|42.55|44.95|42.55|0
1652874520000|2022-05-18 11:48:40|45|42.6|45|42.6|45|42.6|45|42.6|0
1652874530000|2022-05-18 11:48:50|45.04|42.64|45.04|42.64|45.04|42.64|45.04|42.64|0
1652874540000|2022-05-18 11:49:00|45.09|42.69|45.04|42.64|45.09|42.69|45.04|42.64|0
1652874550000|2022-05-18 11:49:10|45|42.6|45.04|42.64|45.04|42.64|45|42.6|0
1652874560000|2022-05-18 11:49:20|45.09|42.69|45.09|42.69|45.09|42.69|45.09|42.69|0
1652874580000|2022-05-18 11:49:40|45.14|42.74|45.14|42.74|45.14|42.74|45.14|42.74|0
1652874590000|2022-05-18 11:49:50|45.09|42.69|45.11|42.71|45.14|42.74|45.09|42.69|0
1652874600000|2022-05-18 11:50:00|45.14|42.74|45.18|42.78|45.18|42.78|45.14|42.74|0
1652874610000|2022-05-18 11:50:10|45.09|42.69|45.09|42.69|45.09|42.69|45.09|42.69|0
1652874620000|2022-05-18 11:50:20|45.04|42.64|45.09|42.69|45.09|42.69|45.04|42.64|0
1652874630000|2022-05-18 11:50:30|45.07|42.67|45.04|42.64|45.07|42.67|45.04|42.64|0
1652874640000|2022-05-18 11:50:40|45.09|42.69|45.04|42.64|45.09|42.69|45.04|42.64|0
1652874650000|2022-05-18 11:50:50|45.09|42.69|45.04|42.64|45.09|42.69|45.04|42.64|0
1652874660000|2022-05-18 11:51:00|45.02|42.62|45.07|42.67|45.07|42.67|45.02|42.62|0
1652874670000|2022-05-18 11:51:10|45.02|42.62|45.04|42.64|45.04|42.64|45.02|42.62|0
1652874680000|2022-05-18 11:51:20|45|42.6|45|42.6|45|42.6|45|42.6|0
1652874690000|2022-05-18 11:51:30|44.97|42.57|44.95|42.55|45|42.6|44.95|42.55|0
1652874700000|2022-05-18 11:51:40|44.97|42.57|45|42.6|45|42.6|44.97|42.57|0
1652874710000|2022-05-18 11:51:50|44.95|42.55|44.97|42.57|44.97|42.57|44.9|42.5|0
1652874720000|2022-05-18 11:52:00|44.95|42.55|45.04|42.64|45.04|42.64|44.95|42.55|0
1652874730000|2022-05-18 11:52:10|45.02|42.62|45|42.6|45.02|42.62|45|42.6|0
1652874740000|2022-05-18 11:52:20|45.04|42.64|45.07|42.67|45.07|42.67|45.02|42.62|0
1652874750000|2022-05-18 11:52:30|45.09|42.69|45.09|42.69|45.14|42.74|45.09|42.69|0
1652874760000|2022-05-18 11:52:40|45.14|42.74|45.14|42.74|45.14|42.74|45.14|42.74|0
1652874770000|2022-05-18 11:52:50|45.16|42.76|45.14|42.74|45.16|42.76|45.14|42.74|0
1652874780000|2022-05-18 11:53:00|45.18|42.78|45.14|42.74|45.18|42.78|45.14|42.74|0
1652874790000|2022-05-18 11:53:10|45.16|42.76|45.18|42.78|45.18|42.78|45.16|42.76|0
1652874800000|2022-05-18 11:53:20|45.14|42.74|45.14|42.74|45.14|42.74|45.09|42.69|0
1652874810000|2022-05-18 11:53:30|45.09|42.69|45.09|42.69|45.09|42.69|45.04|42.64|0
1652874820000|2022-05-18 11:53:40|45.04|42.64|45.09|42.69|45.09|42.69|45.04|42.64|0
1652874830000|2022-05-18 11:53:50|45.11|42.71|45.04|42.64|45.11|42.71|45.04|42.64|0
1652874840000|2022-05-18 11:54:00|45.09|42.69|45.14|42.74|45.14|42.74|45.09|42.69|0
1652874850000|2022-05-18 11:54:10|45.18|42.78|45.18|42.78|45.18|42.78|45.14|42.74|0
1652874860000|2022-05-18 11:54:20|45.14|42.74|45.14|42.74|45.14|42.74|45.14|42.74|0
1652874870000|2022-05-18 11:54:30|45.18|42.78|45.16|42.76|45.18|42.78|45.16|42.76|0
1652874880000|2022-05-18 11:54:40|45.18|42.78|45.37|42.97|45.37|42.97|45.18|42.78|0
1652874890000|2022-05-18 11:54:50|45.42|43.02|45.39|42.99|45.42|43.02|45.37|42.97|0
1652874900000|2022-05-18 11:55:00|45.37|42.97|45.39|42.99|45.39|42.99|45.37|42.97|0
1652874910000|2022-05-18 11:55:10|45.37|42.97|45.28|42.88|45.37|42.97|45.28|42.88|0
1652874920000|2022-05-18 11:55:20|45.23|42.83|45.28|42.88|45.28|42.88|45.23|42.83|0
1652874930000|2022-05-18 11:55:30|45.32|42.92|45.37|42.97|45.37|42.97|45.28|42.88|0
1652874940000|2022-05-18 11:55:40|45.42|43.02|45.42|43.02|45.42|43.02|45.42|43.02|0
1652874950000|2022-05-18 11:55:50|45.37|42.97|45.37|42.97|45.37|42.97|45.37|42.97|0
1652874960000|2022-05-18 11:56:00|45.42|43.02|45.32|42.92|45.42|43.02|45.3|42.9|0
1652874970000|2022-05-18 11:56:10|45.23|42.83|45.23|42.83|45.28|42.88|45.23|42.83|0
1652874980000|2022-05-18 11:56:20|45.09|42.69|45.04|42.64|45.09|42.69|45.04|42.64|0
1652874990000|2022-05-18 11:56:30|44.99|42.59|44.99|42.59|44.99|42.59|44.99|42.59|0
1652875000000|2022-05-18 11:56:40|45.02|42.62|45.09|42.69|45.09|42.69|45.02|42.62|0
1652875010000|2022-05-18 11:56:50|45.04|42.64|44.9|42.5|45.04|42.64|44.9|42.5|0
1652875020000|2022-05-18 11:57:00|44.85|42.45|44.9|42.5|44.9|42.5|44.81|42.41|0
1652875030000|2022-05-18 11:57:10|44.95|42.55|44.9|42.5|44.95|42.55|44.9|42.5|0
1652875040000|2022-05-18 11:57:20|44.95|42.55|45.04|42.64|45.04|42.64|44.95|42.55|0
1652875050000|2022-05-18 11:57:30|45.09|42.69|44.99|42.59|45.09|42.69|44.99|42.59|0
1652875060000|2022-05-18 11:57:40|45.04|42.64|44.99|42.59|45.09|42.69|44.99|42.59|0
1652875070000|2022-05-18 11:57:50|45.04|42.64|45.06|42.66|45.06|42.66|45.04|42.64|0
1652875080000|2022-05-18 11:58:00|45.09|42.69|45.04|42.64|45.11|42.71|45.04|42.64|0
1652875090000|2022-05-18 11:58:10|45.09|42.69|45.13|42.73|45.13|42.73|45.09|42.69|0
1652875100000|2022-05-18 11:58:20|45.11|42.71|45.09|42.69|45.13|42.73|45.09|42.69|0
1652875110000|2022-05-18 11:58:30|45.06|42.66|45.04|42.64|45.09|42.69|45.04|42.64|0
1652875120000|2022-05-18 11:58:40|45.09|42.69|45.16|42.76|45.16|42.76|45.04|42.64|0
1652875130000|2022-05-18 11:58:50|45.13|42.73|45.09|42.69|45.13|42.73|45.09|42.69|0
1652875140000|2022-05-18 11:59:00|45.04|42.64|45.04|42.64|45.04|42.64|45.02|42.62|0
1652875150000|2022-05-18 11:59:10|44.95|42.55|44.95|42.55|44.95|42.55|44.95|42.55|0
1652875160000|2022-05-18 11:59:20|44.92|42.52|44.9|42.5|44.92|42.52|44.9|42.5|0
1652875170000|2022-05-18 11:59:30|44.88|42.48|44.95|42.55|44.95|42.55|44.85|42.45|0
1652875180000|2022-05-18 11:59:40|44.9|42.5|44.9|42.5|44.92|42.52|44.9|42.5|0
1652875190000|2022-05-18 11:59:50|44.92|42.52|44.9|42.5|44.92|42.52|44.9|42.5|0
1652875200000|2022-05-18 12:00:00|44.95|42.55|44.99|42.59|44.99|42.59|44.95|42.55|0
1652875210000|2022-05-18 12:00:10|44.92|42.52|44.95|42.55|44.95|42.55|44.92|42.52|0
1652875220000|2022-05-18 12:00:20|44.9|42.5|44.95|42.55|44.95|42.55|44.9|42.5|0
1652875230000|2022-05-18 12:00:30|44.92|42.52|44.95|42.55|44.95|42.55|44.9|42.5|0
1652875240000|2022-05-18 12:00:40|44.92|42.52|44.85|42.45|44.92|42.52|44.85|42.45|0
1652875250000|2022-05-18 12:00:50|44.87|42.47|44.85|42.45|44.87|42.47|44.85|42.45|0
1652875260000|2022-05-18 12:01:00|44.87|42.47|44.87|42.47|44.87|42.47|44.85|42.45|0
1652875270000|2022-05-18 12:01:10|44.9|42.5|44.99|42.59|44.99|42.59|44.9|42.5|0
1652875280000|2022-05-18 12:01:20|44.97|42.57|44.99|42.59|44.99|42.59|44.95|42.55|0
1652875290000|2022-05-18 12:01:30|45.04|42.64|45.04|42.64|45.04|42.64|45.04|42.64|0
1652875300000|2022-05-18 12:01:40|45.06|42.66|45.04|42.64|45.06|42.66|45.04|42.64|0
1652875310000|2022-05-18 12:01:50|44.99|42.59|45.04|42.64|45.04|42.64|44.99|42.59|0
1652875320000|2022-05-18 12:02:00|45.09|42.69|45.06|42.66|45.09|42.69|45.04|42.64|0
1652875330000|2022-05-18 12:02:10|45.04|42.64|44.99|42.59|45.04|42.64|44.99|42.59|0
1652875340000|2022-05-18 12:02:20|44.95|42.55|44.9|42.5|44.95|42.55|44.9|42.5|0
1652875360000|2022-05-18 12:02:40|44.95|42.55|44.95|42.55|44.95|42.55|44.95|42.55|0
1652875370000|2022-05-18 12:02:50|45.04|42.64|44.99|42.59|45.04|42.64|44.99|42.59|0
1652875390000|2022-05-18 12:03:10|44.95|42.55|44.94|42.54|44.95|42.55|44.94|42.54|0
1652875400000|2022-05-18 12:03:20|44.9|42.5|44.94|42.54|44.94|42.54|44.9|42.5|0
1652875410000|2022-05-18 12:03:30|44.9|42.5|44.94|42.54|44.94|42.54|44.9|42.5|0
1652875420000|2022-05-18 12:03:40|45.01|42.61|45.09|42.69|45.09|42.69|45.01|42.61|0
1652875430000|2022-05-18 12:03:50|45.13|42.73|45.13|42.73|45.13|42.73|45.13|42.73|0
1652875440000|2022-05-18 12:04:00|45.18|42.78|45.13|42.73|45.18|42.78|45.13|42.73|0
1652875450000|2022-05-18 12:04:10|45.09|42.69|45.09|42.69|45.09|42.69|45.04|42.64|0
1652875460000|2022-05-18 12:04:20|45.06|42.66|45.04|42.64|45.09|42.69|45.04|42.64|0
1652875470000|2022-05-18 12:04:30|45.09|42.69|45.04|42.64|45.09|42.69|45.04|42.64|0
1652875480000|2022-05-18 12:04:40|45.09|42.69|45.18|42.78|45.18|42.78|45.09|42.69|0
1652875500000|2022-05-18 12:05:00|45.23|42.83|45.3|42.9|45.32|42.92|45.23|42.83|0
1652875510000|2022-05-18 12:05:10|45.27|42.87|45.25|42.85|45.27|42.87|45.23|42.83|0
1652875520000|2022-05-18 12:05:20|45.27|42.87|45.25|42.85|45.27|42.87|45.23|42.83|0
1652875530000|2022-05-18 12:05:30|45.23|42.83|45.27|42.87|45.27|42.87|45.23|42.83|0
1652875540000|2022-05-18 12:05:40|45.23|42.83|45.41|43.01|45.41|43.01|45.23|42.83|0
1652875550000|2022-05-18 12:05:50|45.39|42.99|45.39|42.99|45.39|42.99|45.39|42.99|0
1652875560000|2022-05-18 12:06:00|45.37|42.97|45.39|42.99|45.39|42.99|45.37|42.97|0
1652875570000|2022-05-18 12:06:10|45.37|42.97|45.39|42.99|45.39|42.99|45.37|42.97|0
1652875580000|2022-05-18 12:06:20|45.37|42.97|45.41|43.01|45.44|43.04|45.37|42.97|0
1652875590000|2022-05-18 12:06:30|45.44|43.04|45.44|43.04|45.44|43.04|45.44|43.04|0
1652875600000|2022-05-18 12:06:40|45.46|43.06|45.48|43.08|45.51|43.11|45.46|43.06|0
1652875610000|2022-05-18 12:06:50|45.51|43.11|45.51|43.11|45.51|43.11|45.51|43.11|0
1652875620000|2022-05-18 12:07:00|45.58|43.18|45.65|43.25|45.65|43.25|45.58|43.18|0
1652875630000|2022-05-18 12:07:10|45.67|43.27|45.6|43.2|45.67|43.27|45.6|43.2|0
1652875640000|2022-05-18 12:07:20|45.65|43.25|45.7|43.3|45.7|43.3|45.65|43.25|0
1652875650000|2022-05-18 12:07:30|45.65|43.25|45.63|43.23|45.65|43.25|45.63|43.23|0
1652875660000|2022-05-18 12:07:40|45.65|43.25|45.65|43.25|45.65|43.25|45.6|43.2|0
1652875670000|2022-05-18 12:07:50|45.7|43.3|45.74|43.34|45.74|43.34|45.7|43.3|0
1652875680000|2022-05-18 12:08:00|45.7|43.3|45.65|43.25|45.7|43.3|45.65|43.25|0
1652875690000|2022-05-18 12:08:10|45.6|43.2|45.6|43.2|45.63|43.23|45.6|43.2|0
1652875700000|2022-05-18 12:08:20|45.65|43.25|45.6|43.2|45.65|43.25|45.6|43.2|0
1652875710000|2022-05-18 12:08:30|45.65|43.25|45.65|43.25|45.65|43.25|45.65|43.25|0
1652875720000|2022-05-18 12:08:40|45.6|43.2|45.56|43.16|45.6|43.2|45.56|43.16|0
1652875730000|2022-05-18 12:08:50|45.6|43.2|45.6|43.2|45.6|43.2|45.6|43.2|0
1652875740000|2022-05-18 12:09:00|45.63|43.23|45.6|43.2|45.63|43.23|45.6|43.2|0
1652875750000|2022-05-18 12:09:10|45.55|43.15|45.55|43.15|45.6|43.2|45.55|43.15|0
1652875770000|2022-05-18 12:09:30|45.6|43.2|45.51|43.11|45.6|43.2|45.51|43.11|0
1652875780000|2022-05-18 12:09:40|45.6|43.2|45.6|43.2|45.62|43.22|45.6|43.2|0
1652875800000|2022-05-18 12:10:00|45.65|43.25|45.6|43.2|45.65|43.25|45.6|43.2|0
1652875810000|2022-05-18 12:10:10|45.65|43.25|45.7|43.3|45.7|43.3|45.65|43.25|0
1652875820000|2022-05-18 12:10:20|45.67|43.27|45.65|43.25|45.67|43.27|45.65|43.25|0
1652875830000|2022-05-18 12:10:30|45.67|43.27|45.65|43.25|45.7|43.3|45.65|43.25|0
1652875840000|2022-05-18 12:10:40|45.55|43.15|45.51|43.11|45.55|43.15|45.51|43.11|0
1652875850000|2022-05-18 12:10:50|45.48|43.08|45.51|43.11|45.51|43.11|45.48|43.08|0
1652875860000|2022-05-18 12:11:00|45.44|43.04|45.37|42.97|45.44|43.04|45.37|42.97|0
1652875870000|2022-05-18 12:11:10|45.34|42.94|45.37|42.97|45.37|42.97|45.34|42.94|0
1652875880000|2022-05-18 12:11:20|45.27|42.87|45.18|42.78|45.27|42.87|45.18|42.78|0
1652875900000|2022-05-18 12:11:40|45.15|42.75|45.13|42.73|45.18|42.78|45.13|42.73|0
1652875910000|2022-05-18 12:11:50|45.18|42.78|45.13|42.73|45.18|42.78|45.13|42.73|0
1652875920000|2022-05-18 12:12:00|45.18|42.78|45.13|42.73|45.18|42.78|45.13|42.73|0
1652875930000|2022-05-18 12:12:10|45.18|42.78|45.2|42.8|45.2|42.8|45.18|42.78|0
1652875940000|2022-05-18 12:12:20|45.25|42.85|45.22|42.82|45.27|42.87|45.22|42.82|0
1652875950000|2022-05-18 12:12:30|45.27|42.87|45.27|42.87|45.27|42.87|45.27|42.87|0
1652875960000|2022-05-18 12:12:40|45.22|42.82|45.22|42.82|45.22|42.82|45.22|42.82|0
1652875980000|2022-05-18 12:13:00|45.18|42.78|45.18|42.78|45.18|42.78|45.18|42.78|0
1652875990000|2022-05-18 12:13:10|45.13|42.73|45.13|42.73|45.18|42.78|45.13|42.73|0
1652876000000|2022-05-18 12:13:20|45.18|42.78|45.18|42.78|45.2|42.8|45.18|42.78|0
1652876010000|2022-05-18 12:13:30|45.22|42.82|45.25|42.85|45.27|42.87|45.22|42.82|0
1652876020000|2022-05-18 12:13:40|45.29|42.89|45.36|42.96|45.36|42.96|45.27|42.87|0
1652876030000|2022-05-18 12:13:50|45.51|43.11|45.51|43.11|45.51|43.11|45.51|43.11|0
1652876040000|2022-05-18 12:14:00|45.55|43.15|45.51|43.11|45.55|43.15|45.51|43.11|0
1652876050000|2022-05-18 12:14:10|45.55|43.15|45.51|43.11|45.55|43.15|45.51|43.11|0
1652876060000|2022-05-18 12:14:20|45.46|43.06|45.46|43.06|45.46|43.06|45.46|43.06|0
1652876070000|2022-05-18 12:14:30|45.51|43.11|45.51|43.11|45.51|43.11|45.51|43.11|0
1652876080000|2022-05-18 12:14:40|45.53|43.13|45.55|43.15|45.55|43.15|45.53|43.13|0
1652876090000|2022-05-18 12:14:50|45.7|43.3|45.7|43.3|45.7|43.3|45.67|43.27|0
1652876100000|2022-05-18 12:15:00|45.6|43.2|45.6|43.2|45.65|43.25|45.55|43.15|0
1652876110000|2022-05-18 12:15:10|45.65|43.25|45.65|43.25|45.65|43.25|45.65|43.25|0
1652876120000|2022-05-18 12:15:20|45.62|43.22|45.88|43.48|45.88|43.48|45.62|43.22|0
1652876130000|2022-05-18 12:15:30|45.91|43.51|45.91|43.51|45.91|43.51|45.91|43.51|0
1652876140000|2022-05-18 12:15:40|45.98|43.58|45.3|42.9|45.98|43.58|45.3|42.9|0
1652876150000|2022-05-18 12:15:50|45.35|42.95|45.3|42.9|45.35|42.95|45.3|42.9|0
1652876160000|2022-05-18 12:16:00|45.25|42.85|45.25|42.85|45.25|42.85|45.25|42.85|0
1652876170000|2022-05-18 12:16:10|45.23|42.83|45.25|42.85|45.25|42.85|45.2|42.8|0
1652876190000|2022-05-18 12:16:30|45.27|42.87|45.3|42.9|45.3|42.9|45.27|42.87|0
1652876200000|2022-05-18 12:16:40|45.35|42.95|45.3|42.9|45.39|42.99|45.27|42.87|0
1652876210000|2022-05-18 12:16:50|45.35|42.95|45.35|42.95|45.39|42.99|45.35|42.95|0
1652876220000|2022-05-18 12:17:00|45.39|42.99|45.39|42.99|45.39|42.99|45.39|42.99|0
1652876230000|2022-05-18 12:17:10|45.42|43.02|45.44|43.04|45.44|43.04|45.39|42.99|0
1652876240000|2022-05-18 12:17:20|45.42|43.02|45.49|43.09|45.49|43.09|45.42|43.02|0
1652876250000|2022-05-18 12:17:30|45.53|43.13|45.53|43.13|45.53|43.13|45.51|43.11|0
1652876260000|2022-05-18 12:17:40|45.44|43.04|45.51|43.11|45.51|43.11|45.44|43.04|0
1652876270000|2022-05-18 12:17:50|45.49|43.09|45.53|43.13|45.53|43.13|45.49|43.09|0
1652876280000|2022-05-18 12:18:00|45.49|43.09|45.49|43.09|45.49|43.09|45.49|43.09|0
1652876290000|2022-05-18 12:18:10|45.44|43.04|45.49|43.09|45.49|43.09|45.44|43.04|0
1652876300000|2022-05-18 12:18:20|45.44|43.04|45.44|43.04|45.44|43.04|45.44|43.04|0
1652876310000|2022-05-18 12:18:30|45.39|42.99|45.49|43.09|45.49|43.09|45.39|42.99|0
1652876320000|2022-05-18 12:18:40|45.44|43.04|45.44|43.04|45.46|43.06|45.44|43.04|0
1652876330000|2022-05-18 12:18:50|45.49|43.09|45.44|43.04|45.49|43.09|45.44|43.04|0
1652876350000|2022-05-18 12:19:10|45.46|43.06|45.46|43.06|45.46|43.06|45.46|43.06|0
1652876360000|2022-05-18 12:19:20|45.49|43.09|45.46|43.06|45.49|43.09|45.46|43.06|0
1652876370000|2022-05-18 12:19:30|45.44|43.04|45.46|43.06|45.49|43.09|45.44|43.04|0
1652876380000|2022-05-18 12:19:40|45.49|43.09|45.51|43.11|45.51|43.11|45.49|43.09|0
1652876390000|2022-05-18 12:19:50|45.53|43.13|45.53|43.13|45.53|43.13|45.51|43.11|0
1652876400000|2022-05-18 12:20:00|45.51|43.11|45.58|43.18|45.58|43.18|45.51|43.11|0
1652876410000|2022-05-18 12:20:10|45.56|43.16|45.53|43.13|45.56|43.16|45.53|43.13|0
1652876420000|2022-05-18 12:20:20|45.49|43.09|45.53|43.13|45.53|43.13|45.49|43.09|0
1652876440000|2022-05-18 12:20:40|45.49|43.09|45.53|43.13|45.53|43.13|45.49|43.09|0
1652876450000|2022-05-18 12:20:50|45.49|43.09|45.49|43.09|45.49|43.09|45.49|43.09|0
1652876460000|2022-05-18 12:21:00|45.51|43.11|45.49|43.09|45.51|43.11|45.46|43.06|0
1652876470000|2022-05-18 12:21:10|45.46|43.06|45.44|43.04|45.46|43.06|45.44|43.04|0
1652876480000|2022-05-18 12:21:20|45.49|43.09|45.58|43.18|45.58|43.18|45.49|43.09|0
1652876490000|2022-05-18 12:21:30|45.53|43.13|45.53|43.13|45.56|43.16|45.53|43.13|0
1652876500000|2022-05-18 12:21:40|45.56|43.16|45.65|43.25|45.72|43.32|45.56|43.16|0
1652876510000|2022-05-18 12:21:50|45.68|43.28|45.58|43.18|45.68|43.28|45.58|43.18|0
1652876520000|2022-05-18 12:22:00|45.63|43.23|45.53|43.13|45.63|43.23|45.53|43.13|0
1652876530000|2022-05-18 12:22:10|45.58|43.18|45.53|43.13|45.58|43.18|45.53|43.13|0
1652876540000|2022-05-18 12:22:20|45.58|43.18|45.44|43.04|45.58|43.18|45.44|43.04|0
1652876550000|2022-05-18 12:22:30|45.49|43.09|45.44|43.04|45.49|43.09|45.44|43.04|0
1652876560000|2022-05-18 12:22:40|45.46|43.06|45.49|43.09|45.49|43.09|45.46|43.06|0
1652876570000|2022-05-18 12:22:50|45.53|43.13|45.58|43.18|45.58|43.18|45.53|43.13|0
1652876580000|2022-05-18 12:23:00|45.53|43.13|45.53|43.13|45.53|43.13|45.51|43.11|0
1652876590000|2022-05-18 12:23:10|45.56|43.16|45.53|43.13|45.56|43.16|45.53|43.13|0
1652876600000|2022-05-18 12:23:20|45.48|43.08|45.53|43.13|45.53|43.13|45.48|43.08|0
1652876610000|2022-05-18 12:23:30|45.56|43.16|45.51|43.11|45.56|43.16|45.48|43.08|0
1652876620000|2022-05-18 12:23:40|45.53|43.13|45.53|43.13|45.53|43.13|45.48|43.08|0
1652876630000|2022-05-18 12:23:50|45.51|43.11|45.48|43.08|45.51|43.11|45.48|43.08|0
1652876640000|2022-05-18 12:24:00|45.53|43.13|45.51|43.11|45.53|43.13|45.46|43.06|0
1652876650000|2022-05-18 12:24:10|45.48|43.08|45.48|43.08|45.48|43.08|45.48|43.08|0
1652876660000|2022-05-18 12:24:20|45.44|43.04|45.48|43.08|45.48|43.08|45.44|43.04|0
1652876670000|2022-05-18 12:24:30|45.39|42.99|45.39|42.99|45.39|42.99|45.37|42.97|0
1652876680000|2022-05-18 12:24:40|45.34|42.94|45.39|42.99|45.39|42.99|45.34|42.94|0
1652876690000|2022-05-18 12:24:50|45.44|43.04|45.39|42.99|45.44|43.04|45.39|42.99|0
1652876700000|2022-05-18 12:25:00|45.41|43.01|45.34|42.94|45.41|43.01|45.34|42.94|0
1652876710000|2022-05-18 12:25:10|45.39|42.99|45.44|43.04|45.44|43.04|45.39|42.99|0
1652876720000|2022-05-18 12:25:20|45.39|42.99|45.34|42.94|45.39|42.99|45.29|42.89|0
1652876730000|2022-05-18 12:25:30|45.29|42.89|45.32|42.92|45.34|42.94|45.29|42.89|0
1652876740000|2022-05-18 12:25:40|45.44|43.04|45.44|43.04|45.44|43.04|45.39|42.99|0
1652876750000|2022-05-18 12:25:50|45.39|42.99|45.44|43.04|45.44|43.04|45.39|42.99|0
1652876760000|2022-05-18 12:26:00|45.46|43.06|45.53|43.13|45.53|43.13|45.44|43.04|0
1652876770000|2022-05-18 12:26:10|45.58|43.18|45.63|43.23|45.63|43.23|45.58|43.18|0
1652876780000|2022-05-18 12:26:20|45.58|43.18|45.63|43.23|45.65|43.25|45.58|43.18|0
1652876790000|2022-05-18 12:26:30|45.67|43.27|45.72|43.32|45.72|43.32|45.63|43.23|0
1652876800000|2022-05-18 12:26:40|45.7|43.3|45.72|43.32|45.72|43.32|45.67|43.27|0
1652876810000|2022-05-18 12:26:50|45.7|43.3|45.65|43.25|45.7|43.3|45.65|43.25|0
1652876820000|2022-05-18 12:27:00|45.63|43.23|45.72|43.32|45.72|43.32|45.63|43.23|0
1652876830000|2022-05-18 12:27:10|45.77|43.37|45.72|43.32|45.77|43.37|45.72|43.32|0
1652876840000|2022-05-18 12:27:20|45.67|43.27|45.72|43.32|45.72|43.32|45.67|43.27|0
1652876850000|2022-05-18 12:27:30|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1652876860000|2022-05-18 12:27:40|45.72|43.32|45.72|43.32|45.72|43.32|45.67|43.27|0
1652876870000|2022-05-18 12:27:50|45.77|43.37|45.67|43.27|45.77|43.37|45.67|43.27|0
1652876880000|2022-05-18 12:28:00|45.72|43.32|45.72|43.32|45.72|43.32|45.72|43.32|0
1652876890000|2022-05-18 12:28:10|45.77|43.37|45.72|43.32|45.77|43.37|45.72|43.32|0
1652876900000|2022-05-18 12:28:20|45.77|43.37|45.77|43.37|45.77|43.37|45.74|43.34|0
1652876910000|2022-05-18 12:28:30|45.74|43.34|45.72|43.32|45.74|43.34|45.72|43.32|0
1652876920000|2022-05-18 12:28:40|45.74|43.34|45.72|43.32|45.74|43.34|45.72|43.32|0
1652876930000|2022-05-18 12:28:50|45.77|43.37|46.17|43.77|46.17|43.77|45.77|43.37|0
1652876940000|2022-05-18 12:29:00|46.22|43.82|45.96|43.56|46.22|43.82|45.96|43.56|0
1652876950000|2022-05-18 12:29:10|45.98|43.58|45.98|43.58|45.98|43.58|45.98|43.58|0
1652876960000|2022-05-18 12:29:20|45.96|43.56|45.91|43.51|45.96|43.56|45.91|43.51|0
1652876970000|2022-05-18 12:29:30|45.96|43.56|45.91|43.51|45.96|43.56|45.91|43.51|0
1652876980000|2022-05-18 12:29:40|45.93|43.53|45.91|43.51|45.96|43.56|45.91|43.51|0
1652876990000|2022-05-18 12:29:50|45.86|43.46|45.72|43.32|45.86|43.46|45.72|43.32|0
1652877000000|2022-05-18 12:30:00|45.89|43.49|45.91|43.51|45.98|43.58|45.89|43.49|0
1652877010000|2022-05-18 12:30:10|45.84|43.44|45.89|43.49|45.89|43.49|45.77|43.37|0
1652877020000|2022-05-18 12:30:20|45.82|43.42|45.7|43.3|45.82|43.42|45.7|43.3|0
1652877030000|2022-05-18 12:30:30|45.67|43.27|45.53|43.13|45.67|43.27|45.53|43.13|0
1652877040000|2022-05-18 12:30:40|45.51|43.11|45.53|43.13|45.53|43.13|45.48|43.08|0
1652877050000|2022-05-18 12:30:50|45.58|43.18|45.74|43.34|45.74|43.34|45.58|43.18|0
1652877060000|2022-05-18 12:31:00|45.72|43.32|45.6|43.2|45.72|43.32|45.58|43.18|0
1652877070000|2022-05-18 12:31:10|45.58|43.18|45.48|43.08|45.58|43.18|45.48|43.08|0
1652877080000|2022-05-18 12:31:20|45.53|43.13|45.34|42.94|45.53|43.13|45.34|42.94|0
1652877090000|2022-05-18 12:31:30|45.48|43.08|45.34|42.94|45.48|43.08|45.34|42.94|0
1652877100000|2022-05-18 12:31:40|45.39|42.99|45.29|42.89|45.39|42.99|45.29|42.89|0
1652877110000|2022-05-18 12:31:50|45.34|42.94|45.25|42.85|45.34|42.94|45.25|42.85|0
1652877120000|2022-05-18 12:32:00|45.22|42.82|45.25|42.85|45.25|42.85|45.2|42.8|0
1652877130000|2022-05-18 12:32:10|45.2|42.8|45.2|42.8|45.25|42.85|45.2|42.8|0
1652877150000|2022-05-18 12:32:30|45.25|42.85|45.25|42.85|45.29|42.89|45.25|42.85|0
1652877160000|2022-05-18 12:32:40|45.27|42.87|45.27|42.87|45.27|42.87|45.25|42.85|0
1652877170000|2022-05-18 12:32:50|45.2|42.8|45.29|42.89|45.34|42.94|45.2|42.8|0
1652877180000|2022-05-18 12:33:00|45.46|43.06|45.29|42.89|45.46|43.06|45.29|42.89|0
1652877190000|2022-05-18 12:33:10|45.34|42.94|45.41|43.01|45.41|43.01|45.34|42.94|0
1652877200000|2022-05-18 12:33:20|45.43|43.03|45.43|43.03|45.43|43.03|45.39|42.99|0
1652877210000|2022-05-18 12:33:30|45.41|43.01|45.43|43.03|45.43|43.03|45.41|43.01|0
1652877220000|2022-05-18 12:33:40|45.39|42.99|45.43|43.03|45.43|43.03|45.39|42.99|0
1652877230000|2022-05-18 12:33:50|45.39|42.99|45.36|42.96|45.39|42.99|45.34|42.94|0
1652877240000|2022-05-18 12:34:00|45.41|43.01|45.39|42.99|45.41|43.01|45.39|42.99|0
1652877250000|2022-05-18 12:34:10|45.29|42.89|45.29|42.89|45.29|42.89|45.29|42.89|0
1652877260000|2022-05-18 12:34:20|45.34|42.94|45.29|42.89|45.34|42.94|45.29|42.89|0
1652877270000|2022-05-18 12:34:30|45.34|42.94|45.24|42.84|45.34|42.94|45.24|42.84|0
1652877280000|2022-05-18 12:34:40|45.2|42.8|45.24|42.84|45.24|42.84|45.2|42.8|0
1652877290000|2022-05-18 12:34:50|45.29|42.89|45.34|42.94|45.34|42.94|45.29|42.89|0
1652877300000|2022-05-18 12:35:00|45.27|42.87|45.24|42.84|45.27|42.87|45.24|42.84|0
1652877320000|2022-05-18 12:35:20|45.29|42.89|45.24|42.84|45.29|42.89|45.24|42.84|0
1652877330000|2022-05-18 12:35:30|45.22|42.82|45.2|42.8|45.22|42.82|45.2|42.8|0
1652877340000|2022-05-18 12:35:40|45.15|42.75|45.15|42.75|45.17|42.77|45.15|42.75|0
1652877350000|2022-05-18 12:35:50|45.1|42.7|45.15|42.75|45.15|42.75|45.1|42.7|0
1652877360000|2022-05-18 12:36:00|45.1|42.7|45.06|42.66|45.15|42.75|45.06|42.66|0
1652877370000|2022-05-18 12:36:10|45.1|42.7|45.15|42.75|45.15|42.75|45.1|42.7|0
1652877390000|2022-05-18 12:36:30|45.1|42.7|45.1|42.7|45.1|42.7|45.1|42.7|0
1652877410000|2022-05-18 12:36:50|45.06|42.66|45.03|42.63|45.06|42.66|45.03|42.63|0
1652877420000|2022-05-18 12:37:00|44.96|42.56|44.77|42.37|44.96|42.56|44.77|42.37|0
1652877430000|2022-05-18 12:37:10|44.8|42.4|44.73|42.33|44.82|42.42|44.73|42.33|0
1652877440000|2022-05-18 12:37:20|44.77|42.37|44.82|42.42|44.82|42.42|44.77|42.37|0
1652877450000|2022-05-18 12:37:30|44.87|42.47|44.77|42.37|44.87|42.47|44.77|42.37|0
1652877460000|2022-05-18 12:37:40|44.75|42.35|44.77|42.37|44.77|42.37|44.75|42.35|0
1652877470000|2022-05-18 12:37:50|44.75|42.35|44.75|42.35|44.75|42.35|44.75|42.35|0
1652877480000|2022-05-18 12:38:00|44.73|42.33|44.68|42.28|44.77|42.37|44.68|42.28|0
1652877490000|2022-05-18 12:38:10|44.73|42.33|44.68|42.28|44.73|42.33|44.68|42.28|0
1652877500000|2022-05-18 12:38:20|44.59|42.19|44.54|42.14|44.59|42.19|44.54|42.14|0
1652877510000|2022-05-18 12:38:30|44.59|42.19|44.73|42.33|44.73|42.33|44.59|42.19|0
1652877520000|2022-05-18 12:38:40|44.7|42.3|44.68|42.28|44.73|42.33|44.68|42.28|0
1652877530000|2022-05-18 12:38:50|44.73|42.33|44.68|42.28|44.73|42.33|44.68|42.28|0
1652877540000|2022-05-18 12:39:00|44.73|42.33|44.77|42.37|44.77|42.37|44.73|42.33|0
1652877550000|2022-05-18 12:39:10|44.73|42.33|44.82|42.42|44.84|42.44|44.73|42.33|0
1652877560000|2022-05-18 12:39:20|44.8|42.4|44.82|42.42|44.82|42.42|44.8|42.4|0
1652877570000|2022-05-18 12:39:30|44.73|42.33|44.77|42.37|44.77|42.37|44.73|42.33|0
1652877580000|2022-05-18 12:39:40|44.82|42.42|44.77|42.37|44.82|42.42|44.77|42.37|0
1652877590000|2022-05-18 12:39:50|44.82|42.42|44.75|42.35|44.82|42.42|44.75|42.35|0
1652877600000|2022-05-18 12:40:00|44.73|42.33|44.73|42.33|44.73|42.33|44.73|42.33|0
1652877610000|2022-05-18 12:40:10|44.77|42.37|44.77|42.37|44.82|42.42|44.77|42.37|0
1652877620000|2022-05-18 12:40:20|44.73|42.33|44.77|42.37|44.77|42.37|44.68|42.28|0
1652877630000|2022-05-18 12:40:30|44.73|42.33|44.7|42.3|44.73|42.33|44.7|42.3|0
1652877640000|2022-05-18 12:40:40|44.68|42.28|44.65|42.25|44.7|42.3|44.63|42.23|0
1652877650000|2022-05-18 12:40:50|44.73|42.33|44.73|42.33|44.77|42.37|44.73|42.33|0
1652877660000|2022-05-18 12:41:00|44.75|42.35|44.75|42.35|44.82|42.42|44.75|42.35|0
1652877670000|2022-05-18 12:41:10|44.68|42.28|44.7|42.3|44.73|42.33|44.68|42.28|0
1652877680000|2022-05-18 12:41:20|44.68|42.28|44.68|42.28|44.73|42.33|44.68|42.28|0
1652877690000|2022-05-18 12:41:30|44.61|42.21|44.54|42.14|44.61|42.21|44.54|42.14|0
1652877700000|2022-05-18 12:41:40|44.59|42.19|44.51|42.11|44.59|42.19|44.51|42.11|0
1652877710000|2022-05-18 12:41:50|44.49|42.09|44.35|41.95|44.49|42.09|44.31|41.91|0
1652877720000|2022-05-18 12:42:00|44.26|41.86|44.26|41.86|44.31|41.91|44.26|41.86|0
1652877730000|2022-05-18 12:42:10|44.31|41.91|44.26|41.86|44.31|41.91|44.26|41.86|0
1652877740000|2022-05-18 12:42:20|44.03|41.63|44.21|41.81|44.21|41.81|44.03|41.63|0
1652877750000|2022-05-18 12:42:30|44.12|41.72|44.03|41.63|44.12|41.72|44.03|41.63|0
1652877760000|2022-05-18 12:42:40|44.07|41.67|43.98|41.58|44.07|41.67|43.98|41.58|0
1652877770000|2022-05-18 12:42:50|43.96|41.56|44.03|41.63|44.03|41.63|43.94|41.54|0
1652877780000|2022-05-18 12:43:00|43.98|41.58|43.98|41.58|43.98|41.58|43.98|41.58|0
1652877790000|2022-05-18 12:43:10|44.03|41.63|44.1|41.7|44.1|41.7|44.03|41.63|0
1652877800000|2022-05-18 12:43:20|44.07|41.67|43.89|41.49|44.07|41.67|43.89|41.49|0
1652877810000|2022-05-18 12:43:30|43.93|41.53|43.91|41.51|43.93|41.53|43.91|41.51|0
1652877820000|2022-05-18 12:43:40|43.89|41.49|43.98|41.58|43.98|41.58|43.89|41.49|0
1652877830000|2022-05-18 12:43:50|44|41.6|44.03|41.63|44.03|41.63|44|41.6|0
1652877840000|2022-05-18 12:44:00|43.98|41.58|44.03|41.63|44.03|41.63|43.98|41.58|0
1652877850000|2022-05-18 12:44:10|43.98|41.58|44.07|41.67|44.07|41.67|43.98|41.58|0
1652877860000|2022-05-18 12:44:20|44.03|41.63|43.98|41.58|44.07|41.67|43.98|41.58|0
1652877870000|2022-05-18 12:44:30|43.93|41.53|43.93|41.53|43.98|41.58|43.93|41.53|0
1652877880000|2022-05-18 12:44:40|43.89|41.49|43.89|41.49|43.93|41.53|43.89|41.49|0
1652877890000|2022-05-18 12:44:50|43.84|41.44|43.89|41.49|43.89|41.49|43.84|41.44|0
1652877900000|2022-05-18 12:45:00|43.84|41.44|43.89|41.49|43.89|41.49|43.84|41.44|0
1652877910000|2022-05-18 12:45:10|43.84|41.44|43.84|41.44|43.84|41.44|43.84|41.44|0
1652877920000|2022-05-18 12:45:20|43.82|41.42|43.89|41.49|43.89|41.49|43.82|41.42|0
1652877930000|2022-05-18 12:45:30|43.93|41.53|43.91|41.51|43.93|41.53|43.91|41.51|0
1652877940000|2022-05-18 12:45:40|43.93|41.53|43.93|41.53|43.96|41.56|43.93|41.53|0
1652877950000|2022-05-18 12:45:50|43.84|41.44|43.89|41.49|43.89|41.49|43.84|41.44|0
1652877970000|2022-05-18 12:46:10|43.93|41.53|43.93|41.53|43.93|41.53|43.89|41.49|0
1652877980000|2022-05-18 12:46:20|43.89|41.49|43.89|41.49|43.89|41.49|43.89|41.49|0
1652877990000|2022-05-18 12:46:30|43.93|41.53|43.93|41.53|43.93|41.53|43.93|41.53|0
1652878000000|2022-05-18 12:46:40|43.98|41.58|44.07|41.67|44.07|41.67|43.98|41.58|0
1652878010000|2022-05-18 12:46:50|44.12|41.72|44.07|41.67|44.12|41.72|44.07|41.67|0
1652878020000|2022-05-18 12:47:00|44.03|41.63|44.03|41.63|44.07|41.67|44.03|41.63|0
1652878030000|2022-05-18 12:47:10|43.98|41.58|44.03|41.63|44.03|41.63|43.98|41.58|0
1652878040000|2022-05-18 12:47:20|44.07|41.67|44.03|41.63|44.12|41.72|44.03|41.63|0
1652878050000|2022-05-18 12:47:30|44.07|41.67|43.98|41.58|44.07|41.67|43.98|41.58|0
1652878060000|2022-05-18 12:47:40|44.03|41.63|43.98|41.58|44.03|41.63|43.96|41.56|0
1652878080000|2022-05-18 12:48:00|43.93|41.53|43.93|41.53|43.93|41.53|43.89|41.49|0
1652878090000|2022-05-18 12:48:10|43.89|41.49|43.89|41.49|43.93|41.53|43.89|41.49|0
1652878100000|2022-05-18 12:48:20|43.91|41.51|43.89|41.49|43.91|41.51|43.79|41.39|0
1652878110000|2022-05-18 12:48:30|43.75|41.35|43.75|41.35|43.79|41.39|43.75|41.35|0
1652878120000|2022-05-18 12:48:40|43.7|41.3|43.66|41.26|43.7|41.3|43.61|41.21|0
1652878130000|2022-05-18 12:48:50|43.61|41.21|43.66|41.26|43.66|41.26|43.61|41.21|0
1652878140000|2022-05-18 12:49:00|43.61|41.21|43.56|41.16|43.66|41.26|43.56|41.16|0
1652878150000|2022-05-18 12:49:10|43.54|41.14|43.47|41.07|43.56|41.16|43.47|41.07|0
1652878160000|2022-05-18 12:49:20|43.43|41.03|43.47|41.07|43.52|41.12|43.43|41.03|0
1652878170000|2022-05-18 12:49:30|43.52|41.12|43.47|41.07|43.56|41.16|43.47|41.07|0
1652878180000|2022-05-18 12:49:40|43.52|41.12|43.43|41.03|43.52|41.12|43.43|41.03|0
1652878190000|2022-05-18 12:49:50|43.47|41.07|43.47|41.07|43.47|41.07|43.43|41.03|0
1652878200000|2022-05-18 12:50:00|43.43|41.03|43.29|40.89|43.47|41.07|43.29|40.89|0
1652878210000|2022-05-18 12:50:10|43.34|40.94|43.29|40.89|43.34|40.94|43.29|40.89|0
1652878220000|2022-05-18 12:50:20|43.34|40.94|43.24|40.84|43.34|40.94|43.24|40.84|0
1652878230000|2022-05-18 12:50:30|43.29|40.89|43.38|40.98|43.38|40.98|43.29|40.89|0
1652878240000|2022-05-18 12:50:40|43.34|40.94|43.29|40.89|43.34|40.94|43.29|40.89|0
1652878250000|2022-05-18 12:50:50|43.24|40.84|43.34|40.94|43.34|40.94|43.24|40.84|0
1652878260000|2022-05-18 12:51:00|43.29|40.89|43.34|40.94|43.34|40.94|43.29|40.89|0
1652878270000|2022-05-18 12:51:10|43.36|40.96|43.29|40.89|43.38|40.98|43.29|40.89|0
1652878280000|2022-05-18 12:51:20|43.27|40.87|43.24|40.84|43.29|40.89|43.24|40.84|0
1652878290000|2022-05-18 12:51:30|43.29|40.89|43.43|41.03|43.43|41.03|43.29|40.89|0
1652878300000|2022-05-18 12:51:40|43.38|40.98|43.34|40.94|43.38|40.98|43.34|40.94|0
1652878320000|2022-05-18 12:52:00|43.36|40.96|43.34|40.94|43.38|40.98|43.34|40.94|0
1652878330000|2022-05-18 12:52:10|43.38|40.98|43.43|41.03|43.43|41.03|43.38|40.98|0
1652878350000|2022-05-18 12:52:30|43.38|40.98|43.38|40.98|43.38|40.98|43.38|40.98|0
1652878370000|2022-05-18 12:52:50|43.27|40.87|43.24|40.84|43.27|40.87|43.24|40.84|0
1652878410000|2022-05-18 12:53:30|43.02|40.62|43.06|40.66|43.06|40.66|43.02|40.62|0
1652878420000|2022-05-18 12:53:40|43.11|40.71|43.02|40.62|43.11|40.71|42.97|40.57|0
1652878430000|2022-05-18 12:53:50|42.97|40.57|42.83|40.43|42.97|40.57|42.79|40.39|0
1652878440000|2022-05-18 12:54:00|42.79|40.39|42.97|40.57|42.97|40.57|42.79|40.39|0
1652878450000|2022-05-18 12:54:10|43.02|40.62|42.97|40.57|43.02|40.62|42.97|40.57|0
1652878460000|2022-05-18 12:54:20|42.93|40.53|42.93|40.53|42.93|40.53|42.93|40.53|0
1652878470000|2022-05-18 12:54:30|42.92|40.52|42.9|40.5|42.92|40.52|42.88|40.48|0
1652878480000|2022-05-18 12:54:40|42.92|40.52|42.79|40.39|42.92|40.52|42.79|40.39|0
1652878490000|2022-05-18 12:54:50|42.74|40.34|42.79|40.39|42.79|40.39|42.74|40.34|0
1652878500000|2022-05-18 12:55:00|42.77|40.37|42.61|40.21|42.77|40.37|42.61|40.21|0
1652878510000|2022-05-18 12:55:10|42.65|40.25|42.83|40.43|42.83|40.43|42.65|40.25|0
1652878520000|2022-05-18 12:55:20|42.88|40.48|42.92|40.52|42.92|40.52|42.88|40.48|0
1652878540000|2022-05-18 12:55:40|42.79|40.39|42.74|40.34|42.79|40.39|42.74|40.34|0
1652878550000|2022-05-18 12:55:50|42.65|40.25|42.65|40.25|42.65|40.25|42.61|40.21|0
1652878560000|2022-05-18 12:56:00|42.63|40.23|42.63|40.23|42.63|40.23|42.63|40.23|0
1652878570000|2022-05-18 12:56:10|42.65|40.25|42.65|40.25|42.65|40.25|42.61|40.21|0
1652878580000|2022-05-18 12:56:20|42.61|40.21|42.65|40.25|42.65|40.25|42.61|40.21|0
1652878590000|2022-05-18 12:56:30|42.7|40.3|42.79|40.39|42.79|40.39|42.7|40.3|0
1652878600000|2022-05-18 12:56:40|42.81|40.41|42.79|40.39|42.81|40.41|42.74|40.34|0
1652878610000|2022-05-18 12:56:50|42.65|40.25|42.52|40.12|42.67|40.27|42.52|40.12|0
1652878620000|2022-05-18 12:57:00|42.56|40.16|42.43|40.03|42.61|40.21|42.43|40.03|0
1652878630000|2022-05-18 12:57:10|42.38|39.98|42.43|40.03|42.43|40.03|42.38|39.98|0
1652878640000|2022-05-18 12:57:20|42.47|40.07|42.38|39.98|42.47|40.07|42.38|39.98|0
1652878650000|2022-05-18 12:57:30|42.43|40.03|42.43|40.03|42.43|40.03|42.43|40.03|0
1652878680000|2022-05-18 12:58:00|42.47|40.07|42.47|40.07|42.47|40.07|42.47|40.07|0
1652878690000|2022-05-18 12:58:10|42.45|40.05|42.47|40.07|42.47|40.07|42.45|40.05|0
1652878730000|2022-05-18 12:58:50|42.38|39.98|42.43|40.03|42.43|40.03|42.38|39.98|0
1652878740000|2022-05-18 12:59:00|42.38|39.98|42.38|39.98|42.38|39.98|42.38|39.98|0
1652878750000|2022-05-18 12:59:10|42.11|39.71|42.11|39.71|42.11|39.71|42.11|39.71|0
1652878760000|2022-05-18 12:59:20|42.07|39.67|42.07|39.67|42.11|39.71|42.02|39.62|0
1652878770000|2022-05-18 12:59:30|42.11|39.71|42.02|39.62|42.11|39.71|42.02|39.62|0
1652878780000|2022-05-18 12:59:40|42.07|39.67|42.02|39.62|42.07|39.67|42.02|39.62|0
1652878790000|2022-05-18 12:59:50|41.98|39.58|42.07|39.67|42.07|39.67|41.98|39.58|0
1652878800000|2022-05-18 13:00:00|42.02|39.62|42.02|39.62|42.02|39.62|42.02|39.62|0
1652878810000|2022-05-18 13:00:10|42|39.6|42.07|39.67|42.07|39.67|42|39.6|0
1652878830000|2022-05-18 13:00:30|42.09|39.69|42.2|39.8|42.2|39.8|42.09|39.69|0
1652878850000|2022-05-18 13:00:50|42.25|39.85|42.25|39.85|42.25|39.85|42.25|39.85|0
1652878860000|2022-05-18 13:01:00|42.2|39.8|42.2|39.8|42.2|39.8|42.16|39.76|0
1652878870000|2022-05-18 13:01:10|42.16|39.76|42.2|39.8|42.2|39.8|42.16|39.76|0
1652878880000|2022-05-18 13:01:20|42.25|39.85|42.29|39.89|42.34|39.94|42.25|39.85|0
1652878890000|2022-05-18 13:01:30|42.38|39.98|42.47|40.07|42.47|40.07|42.38|39.98|0
1652878900000|2022-05-18 13:01:40|42.43|40.03|42.47|40.07|42.47|40.07|42.43|40.03|0
1652878910000|2022-05-18 13:01:50|42.43|40.03|42.47|40.07|42.47|40.07|42.43|40.03|0
1652878920000|2022-05-18 13:02:00|42.61|40.21|42.61|40.21|42.61|40.21|42.61|40.21|0
1652878930000|2022-05-18 13:02:10|42.65|40.25|42.65|40.25|42.65|40.25|42.58|40.18|0
1652878940000|2022-05-18 13:02:20|42.74|40.34|42.7|40.3|42.74|40.34|42.65|40.25|0
1652878950000|2022-05-18 13:02:30|42.74|40.34|42.7|40.3|42.74|40.34|42.7|40.3|0
1652878960000|2022-05-18 13:02:40|42.74|40.34|42.74|40.34|42.74|40.34|42.7|40.3|0
1652878970000|2022-05-18 13:02:50|42.7|40.3|42.65|40.25|42.7|40.3|42.65|40.25|0
1652878980000|2022-05-18 13:03:00|42.61|40.21|42.61|40.21|42.61|40.21|42.61|40.21|0
1652878990000|2022-05-18 13:03:10|42.65|40.25|42.61|40.21|42.67|40.27|42.61|40.21|0
1652879000000|2022-05-18 13:03:20|42.7|40.3|42.67|40.27|42.7|40.3|42.63|40.23|0
1652879010000|2022-05-18 13:03:30|42.65|40.25|42.65|40.25|42.65|40.25|42.65|40.25|0
1652879020000|2022-05-18 13:03:40|42.61|40.21|42.56|40.16|42.61|40.21|42.56|40.16|0
1652879030000|2022-05-18 13:03:50|42.58|40.18|42.56|40.16|42.61|40.21|42.56|40.16|0
1652879040000|2022-05-18 13:04:00|42.61|40.21|42.56|40.16|42.61|40.21|42.56|40.16|0
1652879050000|2022-05-18 13:04:10|42.61|40.21|42.56|40.16|42.61|40.21|42.56|40.16|0
1652879060000|2022-05-18 13:04:20|42.61|40.21|42.61|40.21|42.61|40.21|42.61|40.21|0
1652879080000|2022-05-18 13:04:40|42.56|40.16|42.52|40.12|42.61|40.21|42.52|40.12|0
1652879090000|2022-05-18 13:04:50|42.47|40.07|42.52|40.12|42.52|40.12|42.47|40.07|0
1652879100000|2022-05-18 13:05:00|42.56|40.16|42.47|40.07|42.56|40.16|42.47|40.07|0
1652879110000|2022-05-18 13:05:10|42.38|39.98|42.51|40.11|42.51|40.11|42.38|39.98|0
1652879120000|2022-05-18 13:05:20|42.47|40.07|42.51|40.11|42.51|40.11|42.47|40.07|0
1652879130000|2022-05-18 13:05:30|42.56|40.16|42.56|40.16|42.6|40.2|42.56|40.16|0
1652879140000|2022-05-18 13:05:40|42.51|40.11|42.56|40.16|42.56|40.16|42.51|40.11|0
1652879150000|2022-05-18 13:05:50|42.58|40.18|42.58|40.18|42.58|40.18|42.58|40.18|0
1652879160000|2022-05-18 13:06:00|42.6|40.2|42.47|40.07|42.6|40.2|42.47|40.07|0
1652879170000|2022-05-18 13:06:10|42.49|40.09|42.49|40.09|42.49|40.09|42.49|40.09|0
1652879180000|2022-05-18 13:06:20|42.51|40.11|42.38|39.98|42.51|40.11|42.38|39.98|0
1652879190000|2022-05-18 13:06:30|42.33|39.93|42.33|39.93|42.33|39.93|42.33|39.93|0
1652879210000|2022-05-18 13:06:50|42.2|39.8|42.11|39.71|42.2|39.8|42.11|39.71|0
1652879220000|2022-05-18 13:07:00|42.07|39.67|42.07|39.67|42.11|39.71|42.07|39.67|0
1652879230000|2022-05-18 13:07:10|42.11|39.71|42.07|39.67|42.11|39.71|42.02|39.62|0
1652879240000|2022-05-18 13:07:20|42.11|39.71|42.24|39.84|42.24|39.84|42.11|39.71|0
1652879250000|2022-05-18 13:07:30|42.2|39.8|42.2|39.8|42.2|39.8|42.2|39.8|0
1652879260000|2022-05-18 13:07:40|42.11|39.71|42.16|39.76|42.16|39.76|42.11|39.71|0
1652879270000|2022-05-18 13:07:50|42.2|39.8|42.16|39.76|42.2|39.8|42.16|39.76|0
1652879280000|2022-05-18 13:08:00|42.11|39.71|42.07|39.67|42.11|39.71|42.07|39.67|0
1652879290000|2022-05-18 13:08:10|42.02|39.62|41.75|39.35|42.02|39.62|41.75|39.35|0
1652879300000|2022-05-18 13:08:20|41.8|39.4|41.89|39.49|41.89|39.49|41.8|39.4|0
1652879310000|2022-05-18 13:08:30|41.84|39.44|41.84|39.44|41.84|39.44|41.84|39.44|0
1652879320000|2022-05-18 13:08:40|41.8|39.4|41.75|39.35|41.8|39.4|41.71|39.31|0
1652879330000|2022-05-18 13:08:50|41.8|39.4|41.8|39.4|41.8|39.4|41.8|39.4|0
1652879340000|2022-05-18 13:09:00|41.75|39.35|41.62|39.22|41.75|39.35|41.62|39.22|0
1652879350000|2022-05-18 13:09:10|41.67|39.27|41.58|39.18|41.67|39.27|41.58|39.18|0
1652879360000|2022-05-18 13:09:20|41.62|39.22|41.49|39.09|41.62|39.22|41.49|39.09|0
1652879370000|2022-05-18 13:09:30|41.53|39.13|41.58|39.18|41.58|39.18|41.53|39.13|0
1652879380000|2022-05-18 13:09:40|41.53|39.13|41.53|39.13|41.53|39.13|41.51|39.11|0
1652879390000|2022-05-18 13:09:50|41.49|39.09|41.58|39.18|41.58|39.18|41.49|39.09|0
1652879400000|2022-05-18 13:10:00|41.62|39.22|41.75|39.35|41.75|39.35|41.62|39.22|0
1652879410000|2022-05-18 13:10:10|41.67|39.27|41.58|39.18|41.67|39.27|41.58|39.18|0
1652879420000|2022-05-18 13:10:20|41.62|39.22|41.71|39.31|41.71|39.31|41.62|39.22|0
1652879430000|2022-05-18 13:10:30|41.67|39.27|41.71|39.31|41.71|39.31|41.67|39.27|0
1652879440000|2022-05-18 13:10:40|41.67|39.27|41.58|39.18|41.67|39.27|41.58|39.18|0
1652879450000|2022-05-18 13:10:50|41.6|39.2|41.62|39.22|41.62|39.22|41.6|39.2|0
1652879460000|2022-05-18 13:11:00|41.58|39.18|41.58|39.18|41.58|39.18|41.58|39.18|0
1652879470000|2022-05-18 13:11:10|41.62|39.22|41.62|39.22|41.62|39.22|41.58|39.18|0
1652879480000|2022-05-18 13:11:20|41.64|39.24|41.62|39.22|41.64|39.24|41.62|39.22|0
1652879490000|2022-05-18 13:11:30|41.66|39.26|41.66|39.26|41.66|39.26|41.66|39.26|0
1652879500000|2022-05-18 13:11:40|41.62|39.22|41.66|39.26|41.66|39.26|41.62|39.22|0
1652879510000|2022-05-18 13:11:50|41.75|39.35|40.36|37.96|41.75|39.35|40.36|37.96|0
1652879520000|2022-05-18 13:12:00|41.56|39.16|41.61|39.21|41.61|39.21|41.56|39.16|0
1652879530000|2022-05-18 13:12:10|41.65|39.25|41.61|39.21|41.65|39.25|41.61|39.21|0
1652879540000|2022-05-18 13:12:20|41.52|39.12|41.43|39.03|41.52|39.12|41.43|39.03|0
1652879550000|2022-05-18 13:12:30|41.39|38.99|41.52|39.12|41.52|39.12|41.39|38.99|0
1652879560000|2022-05-18 13:12:40|41.56|39.16|41.61|39.21|41.61|39.21|41.56|39.16|0
1652879570000|2022-05-18 13:12:50|41.7|39.3|41.7|39.3|41.74|39.34|41.7|39.3|0
1652879580000|2022-05-18 13:13:00|41.63|39.23|41.61|39.21|41.63|39.23|41.61|39.21|0
1652879590000|2022-05-18 13:13:10|41.56|39.16|41.52|39.12|41.56|39.16|41.52|39.12|0
1652879610000|2022-05-18 13:13:30|41.5|39.1|41.52|39.12|41.52|39.12|41.48|39.08|0
1652879620000|2022-05-18 13:13:40|41.56|39.16|41.52|39.12|41.56|39.16|41.52|39.12|0
1652879630000|2022-05-18 13:13:50|41.47|39.07|41.39|38.99|41.47|39.07|41.39|38.99|0
1652879640000|2022-05-18 13:14:00|41.41|39.01|41.43|39.03|41.43|39.03|41.41|39.01|0
1652879650000|2022-05-18 13:14:10|41.47|39.07|41.47|39.07|41.47|39.07|41.47|39.07|0
1652879660000|2022-05-18 13:14:20|41.5|39.1|41.52|39.12|41.56|39.16|41.5|39.1|0
1652879680000|2022-05-18 13:14:40|41.47|39.07|41.56|39.16|41.56|39.16|41.47|39.07|0
1652879690000|2022-05-18 13:14:50|41.61|39.21|41.58|39.18|41.61|39.21|41.58|39.18|0
1652879700000|2022-05-18 13:15:00|41.34|38.94|41.39|38.99|41.39|38.99|41.34|38.94|0
1652879710000|2022-05-18 13:15:10|41.43|39.03|41.39|38.99|41.43|39.03|41.39|38.99|0
1652879720000|2022-05-18 13:15:20|41.43|39.03|41.43|39.03|41.43|39.03|41.43|39.03|0
1652879730000|2022-05-18 13:15:30|41.47|39.07|41.47|39.07|41.47|39.07|41.43|39.03|0
1652879740000|2022-05-18 13:15:40|41.52|39.12|41.52|39.12|41.52|39.12|41.52|39.12|0
1652879760000|2022-05-18 13:16:00|41.47|39.07|41.34|38.94|41.47|39.07|41.34|38.94|0
1652879770000|2022-05-18 13:16:10|41.39|38.99|41.43|39.03|41.43|39.03|41.39|38.99|0
1652879780000|2022-05-18 13:16:20|41.3|38.9|41.34|38.94|41.34|38.94|41.3|38.9|0
1652879800000|2022-05-18 13:16:40|41.47|39.07|41.43|39.03|41.47|39.07|41.43|39.03|0
1652879810000|2022-05-18 13:16:50|41.47|39.07|41.52|39.12|41.52|39.12|41.47|39.07|0
1652879820000|2022-05-18 13:17:00|41.56|39.16|41.56|39.16|41.61|39.21|41.56|39.16|0
1652879830000|2022-05-18 13:17:10|41.61|39.21|41.61|39.21|41.61|39.21|41.56|39.16|0
1652879840000|2022-05-18 13:17:20|41.56|39.16|41.41|39.01|41.56|39.16|41.41|39.01|0
1652879850000|2022-05-18 13:17:30|41.39|38.99|41.47|39.07|41.47|39.07|41.39|38.99|0
1652879860000|2022-05-18 13:17:40|41.45|39.05|41.56|39.16|41.56|39.16|41.45|39.05|0
1652879870000|2022-05-18 13:17:50|41.52|39.12|41.56|39.16|41.56|39.16|41.47|39.07|0
1652879880000|2022-05-18 13:18:00|41.52|39.12|41.52|39.12|41.52|39.12|41.52|39.12|0
1652879890000|2022-05-18 13:18:10|41.47|39.07|41.47|39.07|41.47|39.07|41.43|39.03|0
1652879900000|2022-05-18 13:18:20|41.43|39.03|41.47|39.07|41.47|39.07|41.43|39.03|0
1652879910000|2022-05-18 13:18:30|41.43|39.03|41.43|39.03|41.43|39.03|41.43|39.03|0
1652879920000|2022-05-18 13:18:40|41.47|39.07|41.47|39.07|41.47|39.07|41.47|39.07|0
1652879930000|2022-05-18 13:18:50|41.43|39.03|41.47|39.07|41.47|39.07|41.43|39.03|0
1652879940000|2022-05-18 13:19:00|41.43|39.03|41.43|39.03|41.43|39.03|41.43|39.03|0
1652879950000|2022-05-18 13:19:10|41.38|38.98|41.38|38.98|41.38|38.98|41.38|38.98|0
1652879960000|2022-05-18 13:19:20|41.36|38.96|41.34|38.94|41.36|38.96|41.34|38.94|0
1652879970000|2022-05-18 13:19:30|41.38|38.98|41.38|38.98|41.38|38.98|41.38|38.98|0
1652879980000|2022-05-18 13:19:40|41.34|38.94|41.38|38.98|41.38|38.98|41.34|38.94|0
1652879990000|2022-05-18 13:19:50|41.43|39.03|41.43|39.03|41.43|39.03|41.43|39.03|0
1652880000000|2022-05-18 13:20:00|41.47|39.07|41.34|38.94|41.47|39.07|41.34|38.94|0
1652880010000|2022-05-18 13:20:10|41.3|38.9|41.3|38.9|41.32|38.92|41.3|38.9|0
1652880020000|2022-05-18 13:20:20|41.34|38.94|41.3|38.9|41.34|38.94|41.3|38.9|0
1652880040000|2022-05-18 13:20:40|41.32|38.92|41.43|39.03|41.43|39.03|41.32|38.92|0
1652880050000|2022-05-18 13:20:50|41.47|39.07|41.43|39.03|41.47|39.07|41.43|39.03|0
1652880060000|2022-05-18 13:21:00|41.38|38.98|41.43|39.03|41.43|39.03|41.38|38.98|0
1652880070000|2022-05-18 13:21:10|41.47|39.07|41.47|39.07|41.47|39.07|41.47|39.07|0
1652880080000|2022-05-18 13:21:20|41.43|39.03|41.41|39.01|41.43|39.03|41.38|38.98|0
1652880090000|2022-05-18 13:21:30|41.43|39.03|41.34|38.94|41.43|39.03|41.34|38.94|0
1652880100000|2022-05-18 13:21:40|41.38|38.98|41.34|38.94|41.38|38.98|41.34|38.94|0
1652880110000|2022-05-18 13:21:50|41.36|38.96|41.3|38.9|41.36|38.96|41.3|38.9|0
1652880120000|2022-05-18 13:22:00|41.34|38.94|41.38|38.98|41.38|38.98|41.3|38.9|0
1652880130000|2022-05-18 13:22:10|41.43|39.03|41.38|38.98|41.43|39.03|41.38|38.98|0
1652880140000|2022-05-18 13:22:20|41.43|39.03|41.43|39.03|41.43|39.03|41.38|38.98|0
1652880150000|2022-05-18 13:22:30|41.47|39.07|41.38|38.98|41.47|39.07|41.38|38.98|0
1652880160000|2022-05-18 13:22:40|41.4|39|41.52|39.12|41.52|39.12|41.38|38.98|0
1652880170000|2022-05-18 13:22:50|41.56|39.16|41.56|39.16|41.56|39.16|41.56|39.16|0
1652880180000|2022-05-18 13:23:00|41.52|39.12|41.74|39.34|41.74|39.34|41.47|39.07|0
1652880190000|2022-05-18 13:23:10|41.65|39.25|41.63|39.23|41.74|39.34|41.63|39.23|0
1652880200000|2022-05-18 13:23:20|41.6|39.2|41.56|39.16|41.6|39.2|41.56|39.16|0
1652880210000|2022-05-18 13:23:30|41.6|39.2|41.6|39.2|41.6|39.2|41.56|39.16|0
1652880220000|2022-05-18 13:23:40|41.65|39.25|41.74|39.34|41.74|39.34|41.65|39.25|0
1652880230000|2022-05-18 13:23:50|41.71|39.31|41.74|39.34|41.78|39.38|41.71|39.31|0
1652880240000|2022-05-18 13:24:00|41.78|39.38|41.74|39.34|41.78|39.38|41.74|39.34|0
1652880250000|2022-05-18 13:24:10|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1652880260000|2022-05-18 13:24:20|41.74|39.34|41.74|39.34|41.78|39.38|41.74|39.34|0
1652880270000|2022-05-18 13:24:30|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1652880280000|2022-05-18 13:24:40|41.65|39.25|41.56|39.16|41.65|39.25|41.56|39.16|0
1652880290000|2022-05-18 13:24:50|41.6|39.2|41.56|39.16|41.6|39.2|41.54|39.14|0
1652880300000|2022-05-18 13:25:00|41.52|39.12|41.56|39.16|41.56|39.16|41.52|39.12|0
1652880310000|2022-05-18 13:25:10|41.52|39.12|41.47|39.07|41.6|39.2|41.47|39.07|0
1652880320000|2022-05-18 13:25:20|41.63|39.23|41.65|39.25|41.65|39.25|41.6|39.2|0
1652880330000|2022-05-18 13:25:30|41.6|39.2|41.65|39.25|41.65|39.25|41.6|39.2|0
1652880350000|2022-05-18 13:25:50|41.67|39.27|41.69|39.29|41.74|39.34|41.65|39.25|0
1652880360000|2022-05-18 13:26:00|41.65|39.25|41.65|39.25|41.65|39.25|41.65|39.25|0
1652880380000|2022-05-18 13:26:20|41.69|39.29|41.74|39.34|41.74|39.34|41.69|39.29|0
1652880390000|2022-05-18 13:26:30|41.69|39.29|41.69|39.29|41.74|39.34|41.69|39.29|0
1652880400000|2022-05-18 13:26:40|41.74|39.34|41.83|39.43|41.83|39.43|41.74|39.34|0
1652880410000|2022-05-18 13:26:50|41.78|39.38|41.74|39.34|41.78|39.38|41.74|39.34|0
1652880420000|2022-05-18 13:27:00|41.78|39.38|41.87|39.47|41.87|39.47|41.78|39.38|0
1652880430000|2022-05-18 13:27:10|41.91|39.51|42|39.6|42|39.6|41.87|39.47|0
1652880440000|2022-05-18 13:27:20|41.96|39.56|41.96|39.56|42|39.6|41.96|39.56|0
1652880450000|2022-05-18 13:27:30|42|39.6|41.91|39.51|42|39.6|41.91|39.51|0
1652880460000|2022-05-18 13:27:40|41.94|39.54|41.94|39.54|41.94|39.54|41.94|39.54|0
1652880470000|2022-05-18 13:27:50|41.91|39.51|41.74|39.34|41.91|39.51|41.74|39.34|0
1652880480000|2022-05-18 13:28:00|41.69|39.29|41.69|39.29|41.74|39.34|41.69|39.29|0
1652880490000|2022-05-18 13:28:10|41.67|39.27|41.74|39.34|41.74|39.34|41.65|39.25|0
1652880500000|2022-05-18 13:28:20|41.69|39.29|41.78|39.38|41.78|39.38|41.69|39.29|0
1652880510000|2022-05-18 13:28:30|41.87|39.47|41.87|39.47|41.87|39.47|41.82|39.42|0
1652880520000|2022-05-18 13:28:40|41.96|39.56|42|39.6|42.05|39.65|41.96|39.56|0
1652880530000|2022-05-18 13:28:50|41.96|39.56|41.91|39.51|41.96|39.56|41.87|39.47|0
1652880540000|2022-05-18 13:29:00|41.93|39.53|41.91|39.51|41.93|39.53|41.91|39.51|0
1652880550000|2022-05-18 13:29:10|41.82|39.42|41.87|39.47|41.87|39.47|41.82|39.42|0
1652880560000|2022-05-18 13:29:20|41.82|39.42|41.78|39.38|41.82|39.42|41.78|39.38|0
1652880570000|2022-05-18 13:29:30|41.82|39.42|41.74|39.34|41.87|39.47|41.74|39.34|0
1652880580000|2022-05-18 13:29:40|41.78|39.38|41.89|39.49|41.89|39.49|41.78|39.38|0
1652880590000|2022-05-18 13:29:50|42|39.6|42|39.6|42|39.6|41.98|39.58|0
1652880600000|2022-05-18 13:30:00|41.82|39.42|42.09|39.69|42.09|39.69|41.82|39.42|0
1652880610000|2022-05-18 13:30:10|42.05|39.65|42.09|39.69|42.09|39.69|42|39.6|0
1652880620000|2022-05-18 13:30:20|42.05|39.65|41.91|39.51|42.14|39.74|41.91|39.51|0
1652880630000|2022-05-18 13:30:30|41.96|39.56|41.91|39.51|42.07|39.67|41.91|39.51|0
1652880640000|2022-05-18 13:30:40|41.78|39.38|41.78|39.38|41.82|39.42|41.78|39.38|0
1652880650000|2022-05-18 13:30:50|41.87|39.47|41.56|39.16|41.87|39.47|41.56|39.16|0
1652880660000|2022-05-18 13:31:00|41.47|39.07|41.6|39.2|41.69|39.29|41.47|39.07|0
1652880670000|2022-05-18 13:31:10|41.78|39.38|41.69|39.29|41.82|39.42|41.69|39.29|0
1652880680000|2022-05-18 13:31:20|41.47|39.07|41.6|39.2|41.6|39.2|41.38|38.98|0
1652880690000|2022-05-18 13:31:30|41.47|39.07|41.42|39.02|41.49|39.09|41.42|39.02|0
1652880700000|2022-05-18 13:31:40|41.51|39.11|41.56|39.16|41.69|39.29|41.51|39.11|0
1652880710000|2022-05-18 13:31:50|41.38|38.98|41.51|39.11|41.51|39.11|41.38|38.98|0
1652880720000|2022-05-18 13:32:00|41.42|39.02|41.78|39.38|41.78|39.38|41.42|39.02|0
1652880730000|2022-05-18 13:32:10|41.87|39.47|41.91|39.51|42.02|39.62|41.87|39.47|0
1652880740000|2022-05-18 13:32:20|41.78|39.38|41.69|39.29|41.78|39.38|41.69|39.29|0
1652880750000|2022-05-18 13:32:30|41.65|39.25|41.38|38.98|41.65|39.25|41.38|38.98|0
1652880760000|2022-05-18 13:32:40|41.34|38.94|41.2|38.8|41.34|38.94|41.07|38.67|0
1652880770000|2022-05-18 13:32:50|41.18|38.78|41.42|39.02|41.42|39.02|41.18|38.78|0
1652880780000|2022-05-18 13:33:00|41.51|39.11|41.47|39.07|41.51|39.11|41.47|39.07|0
1652880790000|2022-05-18 13:33:10|41.56|39.16|41.51|39.11|41.56|39.16|41.38|38.98|0
1652880800000|2022-05-18 13:33:20|41.38|38.98|41.73|39.33|41.73|39.33|41.38|38.98|0
1652880810000|2022-05-18 13:33:30|41.65|39.25|41.47|39.07|41.65|39.25|41.47|39.07|0
1652880820000|2022-05-18 13:33:40|41.38|38.98|41.69|39.29|41.69|39.29|41.38|38.98|0
1652880830000|2022-05-18 13:33:50|41.87|39.47|41.96|39.56|41.96|39.56|41.82|39.42|0
1652880840000|2022-05-18 13:34:00|41.8|39.4|41.82|39.42|41.82|39.42|41.73|39.33|0
1652880850000|2022-05-18 13:34:10|41.87|39.47|41.67|39.27|41.96|39.56|41.67|39.27|0
1652880860000|2022-05-18 13:34:20|41.56|39.16|41.16|38.76|41.56|39.16|41.16|38.76|0
1652880870000|2022-05-18 13:34:30|40.98|38.58|41.2|38.8|41.2|38.8|40.98|38.58|0
1652880880000|2022-05-18 13:34:40|41.03|38.63|41.2|38.8|41.25|38.85|41.03|38.63|0
1652880890000|2022-05-18 13:34:50|41.27|38.87|41.42|39.02|41.42|39.02|41.16|38.76|0
1652880900000|2022-05-18 13:35:00|41.16|38.76|41.34|38.94|41.34|38.94|41.16|38.76|0
1652880910000|2022-05-18 13:35:10|41.16|38.76|41.07|38.67|41.2|38.8|41.07|38.67|0
1652880920000|2022-05-18 13:35:20|41.12|38.72|40.94|38.54|41.12|38.72|40.94|38.54|0
1652880930000|2022-05-18 13:35:30|41.03|38.63|40.94|38.54|41.03|38.63|40.94|38.54|0
1652880940000|2022-05-18 13:35:40|40.98|38.58|41.16|38.76|41.16|38.76|40.98|38.58|0
1652880950000|2022-05-18 13:35:50|41.25|38.85|41.73|39.33|41.73|39.33|41.25|38.85|0
1652880960000|2022-05-18 13:36:00|41.91|39.51|42.18|39.78|42.18|39.78|41.91|39.51|0
1652880970000|2022-05-18 13:36:10|42.22|39.82|42.27|39.87|42.31|39.91|42.22|39.82|0
1652880980000|2022-05-18 13:36:20|42.4|40|41.91|39.51|42.4|40|41.91|39.51|0
1652880990000|2022-05-18 13:36:30|41.82|39.42|41.78|39.38|41.82|39.42|41.73|39.33|0
1652881000000|2022-05-18 13:36:40|41.87|39.47|41.69|39.29|41.87|39.47|41.69|39.29|0
1652881010000|2022-05-18 13:36:50|41.87|39.47|42.09|39.69|42.09|39.69|41.87|39.47|0
1652881020000|2022-05-18 13:37:00|42.13|39.73|43.4|41|43.4|41|42.13|39.73|0
1652881030000|2022-05-18 13:37:10|43.31|40.91|42.99|40.59|43.36|40.96|42.99|40.59|0
1652881040000|2022-05-18 13:37:20|43.08|40.68|43.31|40.91|43.31|40.91|43.08|40.68|0
1652881050000|2022-05-18 13:37:30|43.36|40.96|43.22|40.82|43.36|40.96|43.22|40.82|0
1652881060000|2022-05-18 13:37:40|43.13|40.73|43.08|40.68|43.13|40.73|43.08|40.68|0
1652881070000|2022-05-18 13:37:50|42.99|40.59|43.22|40.82|43.24|40.84|42.99|40.59|0
1652881080000|2022-05-18 13:38:00|43.04|40.64|43.27|40.87|43.27|40.87|43.04|40.64|0
1652881090000|2022-05-18 13:38:10|43.36|40.96|43.22|40.82|43.36|40.96|43.13|40.73|0
1652881100000|2022-05-18 13:38:20|43.04|40.64|42.99|40.59|43.04|40.64|42.86|40.46|0
1652881110000|2022-05-18 13:38:30|43.04|40.64|43.04|40.64|43.13|40.73|42.99|40.59|0
1652881120000|2022-05-18 13:38:40|42.9|40.5|42.86|40.46|42.99|40.59|42.86|40.46|0
1652881130000|2022-05-18 13:38:50|42.81|40.41|42.54|40.14|42.81|40.41|42.54|40.14|0
1652881140000|2022-05-18 13:39:00|42.5|40.1|42.05|39.65|42.5|40.1|42.01|39.61|0
1652881150000|2022-05-18 13:39:10|42.12|39.72|41.66|39.26|42.12|39.72|41.66|39.26|0
1652881160000|2022-05-18 13:39:20|41.7|39.3|41.57|39.17|41.74|39.34|41.57|39.17|0
1652881170000|2022-05-18 13:39:30|41.26|38.86|40.96|38.56|41.26|38.86|40.96|38.56|0
1652881180000|2022-05-18 13:39:40|41|38.6|41.09|38.69|41.13|38.73|41|38.6|0
1652881190000|2022-05-18 13:39:50|41.17|38.77|41.35|38.95|41.44|39.04|41.17|38.77|0
1652881200000|2022-05-18 13:40:00|41.28|38.88|41.3|38.9|41.35|38.95|41.28|38.88|0
1652881210000|2022-05-18 13:40:10|41.26|38.86|40.91|38.51|41.26|38.86|40.91|38.51|0
1652881220000|2022-05-18 13:40:20|40.83|38.43|41|38.6|41|38.6|40.83|38.43|0
1652881230000|2022-05-18 13:40:30|41.13|38.73|40.91|38.51|41.3|38.9|40.91|38.51|0
1652881240000|2022-05-18 13:40:40|40.87|38.47|40.91|38.51|40.91|38.51|40.83|38.43|0
1652881250000|2022-05-18 13:40:50|40.83|38.43|40.74|38.34|40.83|38.43|40.74|38.34|0
1652881260000|2022-05-18 13:41:00|40.83|38.43|40.87|38.47|40.87|38.47|40.83|38.43|0
1652881270000|2022-05-18 13:41:10|41.04|38.64|41.04|38.64|41.09|38.69|40.96|38.56|0
1652881280000|2022-05-18 13:41:20|41|38.6|40.91|38.51|41|38.6|40.91|38.51|0
1652881290000|2022-05-18 13:41:30|40.87|38.47|40.83|38.43|40.87|38.47|40.78|38.38|0
1652881300000|2022-05-18 13:41:40|40.78|38.38|40.48|38.08|40.78|38.38|40.48|38.08|0
1652881310000|2022-05-18 13:41:50|40.57|38.17|40.35|37.95|40.57|38.17|40.31|37.91|0
1652881320000|2022-05-18 13:42:00|40.39|37.99|40.18|37.78|40.39|37.99|40.18|37.78|0
1652881330000|2022-05-18 13:42:10|40.05|37.65|40.09|37.69|40.14|37.74|40.01|37.61|0
1652881340000|2022-05-18 13:42:20|39.92|37.52|40.01|37.61|40.09|37.69|39.84|37.44|0
1652881350000|2022-05-18 13:42:30|39.88|37.48|39.99|37.59|39.99|37.59|39.88|37.48|0
1652881360000|2022-05-18 13:42:40|40.01|37.61|40.05|37.65|40.14|37.74|39.97|37.57|0
1652881370000|2022-05-18 13:42:50|40.09|37.69|40.09|37.69|40.18|37.78|40.05|37.65|0
1652881380000|2022-05-18 13:43:00|40.22|37.82|39.92|37.52|40.22|37.82|39.92|37.52|0
1652881390000|2022-05-18 13:43:10|39.97|37.57|39.88|37.48|39.97|37.57|39.84|37.44|0
1652881400000|2022-05-18 13:43:20|39.92|37.52|39.88|37.48|39.97|37.57|39.88|37.48|0
1652881410000|2022-05-18 13:43:30|39.97|37.57|40.22|37.82|40.22|37.82|39.97|37.57|0
1652881420000|2022-05-18 13:43:40|40.35|37.95|40.35|37.95|40.44|38.04|40.35|37.95|0
1652881430000|2022-05-18 13:43:50|40.39|37.99|39.4|37|40.39|37.99|39.4|37|0
1652881440000|2022-05-18 13:44:00|39.99|37.59|40.38|37.98|40.38|37.98|39.99|37.59|0
1652881450000|2022-05-18 13:44:10|40.71|38.31|40.6|38.2|40.71|38.31|40.6|38.2|0
1652881460000|2022-05-18 13:44:20|40.58|38.18|40.58|38.18|40.67|38.27|40.54|38.14|0
1652881470000|2022-05-18 13:44:30|40.45|38.05|40.5|38.1|40.5|38.1|40.41|38.01|0
1652881480000|2022-05-18 13:44:40|40.54|38.14|40.54|38.14|40.67|38.27|40.54|38.14|0
1652881490000|2022-05-18 13:44:50|40.63|38.23|40.5|38.1|40.63|38.23|40.5|38.1|0
1652881500000|2022-05-18 13:45:00|40.41|38.01|40.58|38.18|40.58|38.18|40.37|37.97|0
1652881510000|2022-05-18 13:45:10|40.67|38.27|40.88|38.48|40.88|38.48|40.67|38.27|0
1652881520000|2022-05-18 13:45:20|40.8|38.4|40.62|38.22|40.8|38.4|40.62|38.22|0
1652881530000|2022-05-18 13:45:30|40.93|38.53|40.88|38.48|40.93|38.53|40.88|38.48|0
1652881540000|2022-05-18 13:45:40|41.06|38.66|40.97|38.57|41.06|38.66|40.97|38.57|0
1652881550000|2022-05-18 13:45:50|41.23|38.83|41.19|38.79|41.23|38.83|41.19|38.79|0
1652881560000|2022-05-18 13:46:00|41.14|38.74|40.88|38.48|41.14|38.74|40.88|38.48|0
1652881570000|2022-05-18 13:46:10|40.84|38.44|40.71|38.31|40.84|38.44|40.71|38.31|0
1652881580000|2022-05-18 13:46:20|40.67|38.27|40.71|38.31|40.71|38.31|40.62|38.22|0
1652881590000|2022-05-18 13:46:30|40.8|38.4|40.97|38.57|40.97|38.57|40.8|38.4|0
1652881600000|2022-05-18 13:46:40|40.75|38.35|40.75|38.35|40.75|38.35|40.67|38.27|0
1652881610000|2022-05-18 13:46:50|40.8|38.4|40.67|38.27|40.8|38.4|40.67|38.27|0
1652881620000|2022-05-18 13:47:00|40.71|38.31|41.06|38.66|41.06|38.66|40.71|38.31|0
1652881630000|2022-05-18 13:47:10|41.19|38.79|40.71|38.31|41.19|38.79|40.71|38.31|0
1652881640000|2022-05-18 13:47:20|40.75|38.35|40.8|38.4|40.8|38.4|40.71|38.31|0
1652881650000|2022-05-18 13:47:30|40.84|38.44|41.01|38.61|41.03|38.63|40.84|38.44|0
1652881660000|2022-05-18 13:47:40|41.28|38.88|41.19|38.79|41.28|38.88|41.14|38.74|0
1652881670000|2022-05-18 13:47:50|41.32|38.92|41.36|38.96|41.45|39.05|41.32|38.92|0
1652881680000|2022-05-18 13:48:00|41.23|38.83|41.36|38.96|41.54|39.14|41.23|38.83|0
1652881690000|2022-05-18 13:48:10|41.28|38.88|40.97|38.57|41.28|38.88|40.97|38.57|0
1652881700000|2022-05-18 13:48:20|41.01|38.61|41.01|38.61|41.06|38.66|41.01|38.61|0
1652881710000|2022-05-18 13:48:30|41.06|38.66|41.01|38.61|41.23|38.83|41.01|38.61|0
1652881720000|2022-05-18 13:48:40|40.97|38.57|40.88|38.48|41.1|38.7|40.88|38.48|0
1652881730000|2022-05-18 13:48:50|40.8|38.4|41.1|38.7|41.1|38.7|40.8|38.4|0
1652881740000|2022-05-18 13:49:00|40.97|38.57|41.06|38.66|41.1|38.7|40.97|38.57|0
1652881750000|2022-05-18 13:49:10|41.01|38.61|40.93|38.53|41.01|38.61|40.75|38.35|0
1652881760000|2022-05-18 13:49:20|40.84|38.44|40.71|38.31|40.84|38.44|40.67|38.27|0
1652881770000|2022-05-18 13:49:30|40.67|38.27|40.58|38.18|40.67|38.27|40.58|38.18|0
1652881780000|2022-05-18 13:49:40|40.62|38.22|40.84|38.44|40.84|38.44|40.62|38.22|0
1652881790000|2022-05-18 13:49:50|40.8|38.4|40.77|38.37|40.8|38.4|40.71|38.31|0
1652881800000|2022-05-18 13:50:00|40.8|38.4|40.75|38.35|40.93|38.53|40.75|38.35|0
1652881810000|2022-05-18 13:50:10|40.71|38.31|40.54|38.14|40.71|38.31|40.54|38.14|0
1652881820000|2022-05-18 13:50:20|40.45|38.05|40.51|38.11|40.67|38.27|40.45|38.05|0
1652881830000|2022-05-18 13:50:30|40.62|38.22|39.95|37.55|40.67|38.27|39.95|37.55|0
1652881840000|2022-05-18 13:50:40|39.86|37.46|39.69|37.29|39.86|37.46|39.69|37.29|0
1652881850000|2022-05-18 13:50:50|39.65|37.25|39.44|37.04|39.65|37.25|39.44|37.04|0
1652881860000|2022-05-18 13:51:00|39.35|36.95|39.39|36.99|39.39|36.99|39.18|36.78|0
1652881870000|2022-05-18 13:51:10|39.48|37.08|39.78|37.38|39.78|37.38|39.48|37.08|0
1652881880000|2022-05-18 13:51:20|39.9|37.5|39.99|37.59|40.12|37.72|39.86|37.46|0
1652881890000|2022-05-18 13:51:30|40.03|37.63|40.12|37.72|40.33|37.93|40.03|37.63|0
1652881900000|2022-05-18 13:51:40|40.03|37.63|39.82|37.42|40.03|37.63|39.82|37.42|0
1652881910000|2022-05-18 13:51:50|39.95|37.55|39.95|37.55|40.08|37.68|39.9|37.5|0
1652881920000|2022-05-18 13:52:00|39.86|37.46|39.82|37.42|39.86|37.46|39.78|37.38|0
1652881930000|2022-05-18 13:52:10|39.78|37.38|39.78|37.38|39.84|37.44|39.78|37.38|0
1652881940000|2022-05-18 13:52:20|39.82|37.42|39.99|37.59|40.03|37.63|39.82|37.42|0
1652881950000|2022-05-18 13:52:30|40.07|37.67|40.16|37.76|40.16|37.76|40.07|37.67|0
1652881960000|2022-05-18 13:52:40|40.18|37.78|40.25|37.85|40.33|37.93|40.18|37.78|0
1652881970000|2022-05-18 13:52:50|40.2|37.8|40.16|37.76|40.2|37.8|40.16|37.76|0
1652881980000|2022-05-18 13:53:00|40.07|37.67|40.46|38.06|40.46|38.06|40.07|37.67|0
1652881990000|2022-05-18 13:53:10|40.55|38.15|40.5|38.1|40.55|38.15|40.42|38.02|0
1652882000000|2022-05-18 13:53:20|40.46|38.06|40.38|37.98|40.46|38.06|40.38|37.98|0
1652882010000|2022-05-18 13:53:30|40.46|38.06|40.16|37.76|40.5|38.1|40.16|37.76|0
1652882020000|2022-05-18 13:53:40|40.12|37.72|40.03|37.63|40.12|37.72|39.99|37.59|0
1652882030000|2022-05-18 13:53:50|40.12|37.72|40.2|37.8|40.25|37.85|40.12|37.72|0
1652882040000|2022-05-18 13:54:00|40.16|37.76|40.03|37.63|40.16|37.76|40.03|37.63|0
1652882050000|2022-05-18 13:54:10|39.95|37.55|39.73|37.33|39.95|37.55|39.73|37.33|0
1652882060000|2022-05-18 13:54:20|39.78|37.38|39.82|37.42|39.82|37.42|39.78|37.38|0
1652882070000|2022-05-18 13:54:30|39.61|37.21|39.95|37.55|39.95|37.55|39.61|37.21|0
1652882080000|2022-05-18 13:54:40|40.03|37.63|39.9|37.5|40.07|37.67|39.9|37.5|0
1652882090000|2022-05-18 13:54:50|39.86|37.46|39.9|37.5|39.9|37.5|39.78|37.38|0
1652882100000|2022-05-18 13:55:00|39.69|37.29|39.82|37.42|39.86|37.46|39.69|37.29|0
1652882110000|2022-05-18 13:55:10|39.69|37.29|39.73|37.33|39.78|37.38|39.69|37.29|0
1652882120000|2022-05-18 13:55:20|39.78|37.38|39.44|37.04|39.78|37.38|39.44|37.04|0
1652882130000|2022-05-18 13:55:30|39.35|36.95|39.86|37.46|39.86|37.46|39.35|36.95|0
1652882140000|2022-05-18 13:55:40|39.77|37.37|39.6|37.2|39.77|37.37|39.6|37.2|0
1652882150000|2022-05-18 13:55:50|39.52|37.12|39.48|37.08|39.56|37.16|39.48|37.08|0
1652882160000|2022-05-18 13:56:00|39.56|37.16|39.35|36.95|39.56|37.16|39.35|36.95|0
1652882170000|2022-05-18 13:56:10|39.22|36.82|39.27|36.87|39.35|36.95|39.22|36.82|0
1652882180000|2022-05-18 13:56:20|39.14|36.74|39.2|36.8|39.27|36.87|39.14|36.74|0
1652882190000|2022-05-18 13:56:30|39.14|36.74|39.01|36.61|39.14|36.74|38.89|36.49|0
1652882200000|2022-05-18 13:56:40|38.97|36.57|38.89|36.49|38.97|36.57|38.8|36.4|0
1652882210000|2022-05-18 13:56:50|38.93|36.53|38.68|36.28|38.93|36.53|38.68|36.28|0
1652882220000|2022-05-18 13:57:00|38.55|36.15|38.47|36.07|38.6|36.2|38.47|36.07|0
1652882230000|2022-05-18 13:57:10|38.39|35.99|38.22|35.82|38.39|35.99|38.22|35.82|0
1652882240000|2022-05-18 13:57:20|38.26|35.86|37.98|35.58|38.26|35.86|37.98|35.58|0
1652882250000|2022-05-18 13:57:30|38.1|35.7|38.27|35.87|38.27|35.87|38.1|35.7|0
1652882260000|2022-05-18 13:57:40|38.14|35.74|38.31|35.91|38.31|35.91|38.14|35.74|0
1652882270000|2022-05-18 13:57:50|38.23|35.83|38.18|35.78|38.27|35.87|38.18|35.78|0
1652882280000|2022-05-18 13:58:00|38.1|35.7|37.98|35.58|38.1|35.7|37.98|35.58|0
1652882290000|2022-05-18 13:58:10|37.94|35.54|38.06|35.66|38.14|35.74|37.94|35.54|0
1652882300000|2022-05-18 13:58:20|38.02|35.62|37.98|35.58|38.02|35.62|37.94|35.54|0
1652882310000|2022-05-18 13:58:30|38.02|35.62|38.1|35.7|38.1|35.7|37.98|35.58|0
1652882320000|2022-05-18 13:58:40|38.14|35.74|38.18|35.78|38.18|35.78|38.02|35.62|0
1652882330000|2022-05-18 13:58:50|38.22|35.82|38.22|35.82|38.31|35.91|38.22|35.82|0
1652882340000|2022-05-18 13:59:00|38.18|35.78|38.18|35.78|38.18|35.78|38.1|35.7|0
1652882350000|2022-05-18 13:59:10|38.2|35.8|38.18|35.78|38.22|35.82|38.18|35.78|0
1652882360000|2022-05-18 13:59:20|38.14|35.74|38.1|35.7|38.14|35.74|38.1|35.7|0
1652882370000|2022-05-18 13:59:30|37.46|35.06|37.58|35.18|37.58|35.18|37.38|34.98|0
1652882380000|2022-05-18 13:59:40|37.66|35.26|38.24|35.84|38.24|35.84|37.62|35.22|0
1652882390000|2022-05-18 13:59:50|38.2|35.8|38.36|35.96|38.36|35.96|38.11|35.71|0
1652882400000|2022-05-18 14:00:00|38.44|36.04|38.32|35.92|38.44|36.04|38.32|35.92|0
1652882410000|2022-05-18 14:00:10|38.44|36.04|38.5|36.1|38.5|36.1|38.34|35.94|0
1652882420000|2022-05-18 14:00:20|38.44|36.04|38.44|36.04|38.44|36.04|38.36|35.96|0
1652882430000|2022-05-18 14:00:30|38.48|36.08|38.48|36.08|38.53|36.13|38.48|36.08|0
1652882440000|2022-05-18 14:00:40|38.53|36.13|38.9|36.5|38.9|36.5|38.53|36.13|0
1652882450000|2022-05-18 14:00:50|38.98|36.58|38.94|36.54|39.11|36.71|38.94|36.54|0
1652882460000|2022-05-18 14:01:00|38.82|36.42|38.9|36.5|38.9|36.5|38.82|36.42|0
1652882470000|2022-05-18 14:01:10|38.82|36.42|38.82|36.42|38.82|36.42|38.69|36.29|0
1652882480000|2022-05-18 14:01:20|38.9|36.5|38.9|36.5|38.9|36.5|38.82|36.42|0
1652882490000|2022-05-18 14:01:30|39.36|36.96|39.49|37.09|39.49|37.09|39.36|36.96|0
1652882500000|2022-05-18 14:01:40|39.45|37.05|39.36|36.96|39.45|37.05|39.36|36.96|0
1652882510000|2022-05-18 14:01:50|39.28|36.88|39.24|36.84|39.28|36.88|39.19|36.79|0
1652882520000|2022-05-18 14:02:00|39.15|36.75|39.19|36.79|39.19|36.79|39.15|36.75|0
1652882530000|2022-05-18 14:02:10|39.15|36.75|39.19|36.79|39.19|36.79|39.11|36.71|0
1652882540000|2022-05-18 14:02:20|39.24|36.84|39.19|36.79|39.24|36.84|39.15|36.75|0
1652882550000|2022-05-18 14:02:30|39.24|36.84|39.11|36.71|39.24|36.84|39.11|36.71|0
1652882560000|2022-05-18 14:02:40|39.15|36.75|39.15|36.75|39.19|36.79|39.15|36.75|0
1652882570000|2022-05-18 14:02:50|39.24|36.84|39.41|37.01|39.47|37.07|39.24|36.84|0
1652882580000|2022-05-18 14:03:00|39.32|36.92|39.49|37.09|39.49|37.09|39.32|36.92|0
1652882590000|2022-05-18 14:03:10|39.41|37.01|39.49|37.09|39.49|37.09|39.41|37.01|0
1652882600000|2022-05-18 14:03:20|39.45|37.05|39.03|36.63|39.45|37.05|39.03|36.63|0
1652882610000|2022-05-18 14:03:30|39.07|36.67|39.49|37.09|39.49|37.09|39.07|36.67|0
1652882620000|2022-05-18 14:03:40|39.45|37.05|39.45|37.05|39.45|37.05|39.32|36.92|0
1652882630000|2022-05-18 14:03:50|39.53|37.13|39.36|36.96|39.53|37.13|39.36|36.96|0
1652882640000|2022-05-18 14:04:00|39.4|37|39.19|36.79|39.4|37|39.19|36.79|0
1652882650000|2022-05-18 14:04:10|39.24|36.84|39.36|36.96|39.36|36.96|39.24|36.84|0
1652882660000|2022-05-18 14:04:20|39.53|37.13|39.53|37.13|39.57|37.17|39.53|37.13|0
1652882670000|2022-05-18 14:04:30|39.49|37.09|39.28|36.88|39.49|37.09|39.28|36.88|0
1652882680000|2022-05-18 14:04:40|39.32|36.92|39.32|36.92|39.36|36.96|39.32|36.92|0
1652882690000|2022-05-18 14:04:50|39.15|36.75|39.07|36.67|39.19|36.79|39.07|36.67|0
1652882700000|2022-05-18 14:05:00|39.15|36.75|39.32|36.92|39.32|36.92|39.03|36.63|0
1652882710000|2022-05-18 14:05:10|39.49|37.09|39.57|37.17|39.57|37.17|39.45|37.05|0
1652882720000|2022-05-18 14:05:20|39.79|37.39|39.83|37.43|39.83|37.43|39.7|37.3|0
1652882730000|2022-05-18 14:05:30|39.87|37.47|39.62|37.22|39.87|37.47|39.62|37.22|0
1652882740000|2022-05-18 14:05:40|39.53|37.13|39.53|37.13|39.53|37.13|39.32|36.92|0
1652882750000|2022-05-18 14:05:50|39.62|37.22|39.96|37.56|39.96|37.56|39.62|37.22|0
1652882760000|2022-05-18 14:06:00|39.91|37.51|40.09|37.69|40.09|37.69|39.91|37.51|0
1652882770000|2022-05-18 14:06:10|40|37.6|40|37.6|40|37.6|39.83|37.43|0
1652882780000|2022-05-18 14:06:20|40.04|37.64|40|37.6|40.04|37.64|39.91|37.51|0
1652882790000|2022-05-18 14:06:30|39.91|37.51|39.79|37.39|39.91|37.51|39.79|37.39|0
1652882800000|2022-05-18 14:06:40|39.74|37.34|39.91|37.51|39.91|37.51|39.74|37.34|0
1652882810000|2022-05-18 14:06:50|39.7|37.3|39.87|37.47|39.87|37.47|39.7|37.3|0
1652882820000|2022-05-18 14:07:00|39.74|37.34|39.66|37.26|39.74|37.34|39.66|37.26|0
1652882830000|2022-05-18 14:07:10|39.62|37.22|39.66|37.26|39.66|37.26|39.57|37.17|0
1652882840000|2022-05-18 14:07:20|39.62|37.22|39.53|37.13|39.62|37.22|39.45|37.05|0
1652882850000|2022-05-18 14:07:30|39.57|37.17|39.45|37.05|39.57|37.17|39.45|37.05|0
1652882860000|2022-05-18 14:07:40|39.49|37.09|39.32|36.92|39.49|37.09|39.28|36.88|0
1652882870000|2022-05-18 14:07:50|39.4|37|39.45|37.05|39.45|37.05|39.28|36.88|0
1652882880000|2022-05-18 14:08:00|39.32|36.92|39.11|36.71|39.32|36.92|39.11|36.71|0
1652882890000|2022-05-18 14:08:10|39.07|36.67|38.82|36.42|39.07|36.67|38.82|36.42|0
1652882900000|2022-05-18 14:08:20|38.86|36.46|39.07|36.67|39.07|36.67|38.86|36.46|0
1652882910000|2022-05-18 14:08:30|39.11|36.71|39.15|36.75|39.28|36.88|39.11|36.71|0
1652882920000|2022-05-18 14:08:40|38.98|36.58|38.94|36.54|38.98|36.58|38.86|36.46|0
1652882930000|2022-05-18 14:08:50|38.9|36.5|39.15|36.75|39.15|36.75|38.9|36.5|0
1652882940000|2022-05-18 14:09:00|39.07|36.67|38.9|36.5|39.07|36.67|38.9|36.5|0
1652882950000|2022-05-18 14:09:10|38.81|36.41|38.73|36.33|38.81|36.41|38.73|36.33|0
1652882960000|2022-05-18 14:09:20|38.61|36.21|38.77|36.37|38.77|36.37|38.61|36.21|0
1652882970000|2022-05-18 14:09:30|38.69|36.29|38.61|36.21|38.81|36.41|38.61|36.21|0
1652882980000|2022-05-18 14:09:40|38.65|36.25|38.48|36.08|38.69|36.29|38.48|36.08|0
1652882990000|2022-05-18 14:09:50|38.4|36|38.4|36|38.4|36|38.4|36|0
1652883000000|2022-05-18 14:10:00|38.27|35.87|38.19|35.79|38.27|35.87|38.19|35.79|0
1652883010000|2022-05-18 14:10:10|38.4|36|38.65|36.25|38.65|36.25|38.4|36|0
1652883020000|2022-05-18 14:10:20|38.61|36.21|38.81|36.41|38.81|36.41|38.61|36.21|0
1652883030000|2022-05-18 14:10:30|38.73|36.33|38.52|36.12|38.73|36.33|38.52|36.12|0
1652883040000|2022-05-18 14:10:40|38.61|36.21|38.69|36.29|38.69|36.29|38.61|36.21|0
1652883050000|2022-05-18 14:10:50|38.65|36.25|38.56|36.16|38.65|36.25|38.56|36.16|0
1652883060000|2022-05-18 14:11:00|38.69|36.29|38.61|36.21|38.69|36.29|38.61|36.21|0
1652883070000|2022-05-18 14:11:10|38.56|36.16|38.44|36.04|38.56|36.16|38.44|36.04|0
1652883080000|2022-05-18 14:11:20|38.52|36.12|38.23|35.83|38.52|36.12|38.23|35.83|0
1652883090000|2022-05-18 14:11:30|38.19|35.79|38.15|35.75|38.19|35.79|38.15|35.75|0
1652883100000|2022-05-18 14:11:40|38.19|35.79|38.44|36.04|38.44|36.04|38.19|35.79|0
1652883110000|2022-05-18 14:11:50|38.4|36|38.52|36.12|38.56|36.16|38.4|36|0
1652883120000|2022-05-18 14:12:00|38.69|36.29|38.65|36.25|38.69|36.29|38.61|36.21|0
1652883130000|2022-05-18 14:12:10|38.44|36.04|38.65|36.25|38.65|36.25|38.44|36.04|0
1652883140000|2022-05-18 14:12:20|38.69|36.29|38.48|36.08|38.69|36.29|38.48|36.08|0
1652883150000|2022-05-18 14:12:30|38.44|36.04|38.19|35.79|38.44|36.04|38.19|35.79|0
1652883160000|2022-05-18 14:12:40|38.27|35.87|38.44|36.04|38.44|36.04|38.27|35.87|0
1652883170000|2022-05-18 14:12:50|38.48|36.08|38.23|35.83|38.48|36.08|38.23|35.83|0
1652883180000|2022-05-18 14:13:00|38.11|35.71|38.31|35.91|38.31|35.91|38.11|35.71|0
1652883190000|2022-05-18 14:13:10|38.44|36.04|38.65|36.25|38.73|36.33|38.44|36.04|0
1652883200000|2022-05-18 14:13:20|38.67|36.27|38.52|36.12|38.67|36.27|38.52|36.12|0
1652883210000|2022-05-18 14:13:30|38.48|36.08|38.73|36.33|38.73|36.33|38.48|36.08|0
1652883220000|2022-05-18 14:13:40|38.86|36.46|38.86|36.46|38.94|36.54|38.86|36.46|0
1652883230000|2022-05-18 14:13:50|38.81|36.41|38.9|36.5|38.9|36.5|38.81|36.41|0
1652883240000|2022-05-18 14:14:00|38.81|36.41|39.15|36.75|39.15|36.75|38.81|36.41|0
1652883250000|2022-05-18 14:14:10|39.06|36.66|39.15|36.75|39.19|36.79|39.02|36.62|0
1652883260000|2022-05-18 14:14:20|39.27|36.87|39.36|36.96|39.36|36.96|39.27|36.87|0
1652883270000|2022-05-18 14:14:30|39.27|36.87|39.32|36.92|39.32|36.92|39.19|36.79|0
1652883280000|2022-05-18 14:14:40|39.4|37|39.42|37.02|39.53|37.13|39.4|37|0
1652883290000|2022-05-18 14:14:50|39.4|37|39.44|37.04|39.44|37.04|39.4|37|0
1652883300000|2022-05-18 14:15:00|39.49|37.09|39.27|36.87|39.53|37.13|39.27|36.87|0
1652883310000|2022-05-18 14:15:10|39.23|36.83|39.06|36.66|39.23|36.83|39.02|36.62|0
1652883320000|2022-05-18 14:15:20|39.23|36.83|39.32|36.92|39.32|36.92|39.23|36.83|0
1652883330000|2022-05-18 14:15:30|39.4|37|39.55|37.15|39.55|37.15|39.4|37|0
1652883340000|2022-05-18 14:15:40|39.57|37.17|39.53|37.13|39.61|37.21|39.53|37.13|0
1652883350000|2022-05-18 14:15:50|39.7|37.3|39.74|37.34|39.83|37.43|39.7|37.3|0
1652883360000|2022-05-18 14:16:00|39.83|37.43|39.66|37.26|39.83|37.43|39.66|37.26|0
1652883370000|2022-05-18 14:16:10|39.7|37.3|39.66|37.26|39.7|37.3|39.66|37.26|0
1652883380000|2022-05-18 14:16:20|39.44|37.04|39.4|37|39.44|37.04|39.27|36.87|0
1652883390000|2022-05-18 14:16:30|39.44|37.04|39.36|36.96|39.44|37.04|39.36|36.96|0
1652883400000|2022-05-18 14:16:40|39.32|36.92|39.19|36.79|39.32|36.92|39.19|36.79|0
1652883410000|2022-05-18 14:16:50|39.27|36.87|39.46|37.06|39.46|37.06|39.27|36.87|0
1652883420000|2022-05-18 14:17:00|39.4|37|39.15|36.75|39.4|37|39.15|36.75|0
1652883430000|2022-05-18 14:17:10|39.27|36.87|39.19|36.79|39.32|36.92|39.19|36.79|0
1652883440000|2022-05-18 14:17:20|38.94|36.54|39.19|36.79|39.19|36.79|38.94|36.54|0
1652883450000|2022-05-18 14:17:30|39.36|36.96|39.23|36.83|39.36|36.96|39.23|36.83|0
1652883460000|2022-05-18 14:17:40|39.17|36.77|39.27|36.87|39.32|36.92|39.17|36.77|0
1652883470000|2022-05-18 14:17:50|39.23|36.83|39.15|36.75|39.23|36.83|39.15|36.75|0
1652883480000|2022-05-18 14:18:00|39.19|36.79|39.15|36.75|39.19|36.79|39.13|36.73|0
1652883490000|2022-05-18 14:18:10|39.19|36.79|39.4|37|39.4|37|39.19|36.79|0
1652883500000|2022-05-18 14:18:20|39.53|37.13|39.7|37.3|39.7|37.3|39.53|37.13|0
1652883510000|2022-05-18 14:18:30|39.65|37.25|39.32|36.92|39.65|37.25|39.32|36.92|0
1652883520000|2022-05-18 14:18:40|39.4|37|39.32|36.92|39.4|37|39.32|36.92|0
1652883530000|2022-05-18 14:18:50|39.4|37|39.36|36.96|39.46|37.06|39.36|36.96|0
1652883540000|2022-05-18 14:19:00|39.27|36.87|39.15|36.75|39.27|36.87|39.11|36.71|0
1652883550000|2022-05-18 14:19:10|38.94|36.54|38.94|36.54|38.94|36.54|38.85|36.45|0
1652883560000|2022-05-18 14:19:20|39.02|36.62|39.02|36.62|39.02|36.62|38.98|36.58|0
1652883570000|2022-05-18 14:19:30|38.98|36.58|38.77|36.37|38.98|36.58|38.69|36.29|0
1652883580000|2022-05-18 14:19:40|38.81|36.41|38.94|36.54|38.94|36.54|38.81|36.41|0
1652883590000|2022-05-18 14:19:50|38.9|36.5|39.06|36.66|39.1|36.7|38.9|36.5|0
1652883600000|2022-05-18 14:20:00|38.98|36.58|38.85|36.45|38.98|36.58|38.77|36.37|0
1652883610000|2022-05-18 14:20:10|38.94|36.54|39.15|36.75|39.15|36.75|38.94|36.54|0
1652883620000|2022-05-18 14:20:20|39.1|36.7|39.48|37.08|39.48|37.08|39.1|36.7|0
1652883630000|2022-05-18 14:20:30|39.53|37.13|39.53|37.13|39.61|37.21|39.53|37.13|0
1652883640000|2022-05-18 14:20:40|39.57|37.17|39.57|37.17|39.57|37.17|39.48|37.08|0
1652883650000|2022-05-18 14:20:50|39.53|37.13|39.57|37.17|39.57|37.17|39.48|37.08|0
1652883660000|2022-05-18 14:21:00|39.53|37.13|39.57|37.17|39.7|37.3|39.53|37.13|0
1652883670000|2022-05-18 14:21:10|39.53|37.13|39.7|37.3|39.7|37.3|39.53|37.13|0
1652883680000|2022-05-18 14:21:20|39.65|37.25|39.76|37.36|39.78|37.38|39.65|37.25|0
1652883690000|2022-05-18 14:21:30|39.7|37.3|39.48|37.08|39.7|37.3|39.48|37.08|0
1652883700000|2022-05-18 14:21:40|39.57|37.17|39.4|37|39.57|37.17|39.4|37|0
1652883710000|2022-05-18 14:21:50|39.36|36.96|39.19|36.79|39.36|36.96|39.15|36.75|0
1652883720000|2022-05-18 14:22:00|39.1|36.7|39.48|37.08|39.48|37.08|39.1|36.7|0
1652883730000|2022-05-18 14:22:10|39.57|37.17|39.44|37.04|39.57|37.17|39.44|37.04|0
1652883740000|2022-05-18 14:22:20|39.4|37|39.44|37.04|39.44|37.04|39.27|36.87|0
1652883750000|2022-05-18 14:22:30|39.36|36.96|39.44|37.04|39.44|37.04|39.31|36.91|0
1652883760000|2022-05-18 14:22:40|39.31|36.91|39.36|36.96|39.36|36.96|39.31|36.91|0
1652883770000|2022-05-18 14:22:50|39.31|36.91|39.31|36.91|39.31|36.91|39.19|36.79|0
1652883780000|2022-05-18 14:23:00|39.15|36.75|39.02|36.62|39.15|36.75|38.98|36.58|0
1652883790000|2022-05-18 14:23:10|39.06|36.66|39.02|36.62|39.06|36.66|38.94|36.54|0
1652883800000|2022-05-18 14:23:20|38.89|36.49|39.06|36.66|39.1|36.7|38.89|36.49|0
1652883810000|2022-05-18 14:23:30|39.02|36.62|38.89|36.49|39.02|36.62|38.89|36.49|0
1652883820000|2022-05-18 14:23:40|38.85|36.45|38.85|36.45|38.85|36.45|38.77|36.37|0
1652883830000|2022-05-18 14:23:50|38.77|36.37|38.69|36.29|38.77|36.37|38.64|36.24|0
1652883840000|2022-05-18 14:24:00|38.39|35.99|38.35|35.95|38.39|35.99|38.27|35.87|0
1652883850000|2022-05-18 14:24:10|38.19|35.79|38.52|36.12|38.52|36.12|38.06|35.66|0
1652883860000|2022-05-18 14:24:20|38.64|36.24|38.68|36.28|38.94|36.54|38.64|36.24|0
1652883870000|2022-05-18 14:24:30|38.6|36.2|38.73|36.33|38.77|36.37|38.6|36.2|0
1652883880000|2022-05-18 14:24:40|38.77|36.37|38.73|36.33|38.89|36.49|38.73|36.33|0
1652883890000|2022-05-18 14:24:50|38.81|36.41|38.73|36.33|38.81|36.41|38.68|36.28|0
1652883900000|2022-05-18 14:25:00|38.77|36.37|38.68|36.28|38.77|36.37|38.64|36.24|0
1652883910000|2022-05-18 14:25:10|38.73|36.33|38.98|36.58|38.98|36.58|38.64|36.24|0
1652883920000|2022-05-18 14:25:20|38.89|36.49|38.89|36.49|38.89|36.49|38.85|36.45|0
1652883930000|2022-05-18 14:25:30|38.94|36.54|38.89|36.49|38.98|36.58|38.89|36.49|0
1652883940000|2022-05-18 14:25:40|38.94|36.54|38.89|36.49|38.94|36.54|38.85|36.45|0
1652883950000|2022-05-18 14:25:50|38.85|36.45|38.77|36.37|38.85|36.45|38.77|36.37|0
1652883960000|2022-05-18 14:26:00|38.64|36.24|39.14|36.74|39.14|36.74|38.64|36.24|0
1652883970000|2022-05-18 14:26:10|39.36|36.96|39.44|37.04|39.48|37.08|39.31|36.91|0
1652883980000|2022-05-18 14:26:20|39.23|36.83|39.27|36.87|39.27|36.87|39.19|36.79|0
1652883990000|2022-05-18 14:26:30|38.93|36.53|39.19|36.79|39.19|36.79|38.93|36.53|0
1652884000000|2022-05-18 14:26:40|39.06|36.66|39.14|36.74|39.14|36.74|39.06|36.66|0
1652884010000|2022-05-18 14:26:50|39.19|36.79|39.14|36.74|39.27|36.87|39.14|36.74|0
1652884020000|2022-05-18 14:27:00|39.02|36.62|38.87|36.47|39.02|36.62|38.87|36.47|0
1652884030000|2022-05-18 14:27:10|38.85|36.45|38.77|36.37|38.85|36.45|38.68|36.28|0
1652884040000|2022-05-18 14:27:20|38.81|36.41|38.89|36.49|38.89|36.49|38.77|36.37|0
1652884050000|2022-05-18 14:27:30|38.93|36.53|38.89|36.49|38.98|36.58|38.89|36.49|0
1652884060000|2022-05-18 14:27:40|38.93|36.53|38.91|36.51|38.93|36.53|38.89|36.49|0
1652884070000|2022-05-18 14:27:50|38.98|36.58|38.98|36.58|39.02|36.62|38.98|36.58|0
1652884080000|2022-05-18 14:28:00|38.93|36.53|39|36.6|39.06|36.66|38.93|36.53|0
1652884090000|2022-05-18 14:28:10|38.93|36.53|38.73|36.33|38.93|36.53|38.73|36.33|0
1652884100000|2022-05-18 14:28:20|38.77|36.37|38.56|36.16|38.77|36.37|38.56|36.16|0
1652884110000|2022-05-18 14:28:30|38.68|36.28|38.85|36.45|38.85|36.45|38.68|36.28|0
1652884120000|2022-05-18 14:28:40|38.68|36.28|38.73|36.33|38.73|36.33|38.68|36.28|0
1652884130000|2022-05-18 14:28:50|38.6|36.2|38.48|36.08|38.6|36.2|38.48|36.08|0
1652884140000|2022-05-18 14:29:00|38.35|35.95|38.48|36.08|38.52|36.12|38.31|35.91|0
1652884150000|2022-05-18 14:29:10|38.33|35.93|38.35|35.95|38.39|35.99|38.31|35.91|0
1652884160000|2022-05-18 14:29:20|38.39|35.99|38.06|35.66|38.39|35.99|38.06|35.66|0
1652884170000|2022-05-18 14:29:30|37.82|35.42|37.65|35.25|37.82|35.42|37.65|35.25|0
1652884180000|2022-05-18 14:29:40|37.61|35.21|37.69|35.29|37.69|35.29|37.61|35.21|0
1652884190000|2022-05-18 14:29:50|37.73|35.33|37.33|34.93|37.73|35.33|37.33|34.93|0
1652884200000|2022-05-18 14:30:00|37.21|34.81|37.04|34.64|37.25|34.85|37.04|34.64|0
1652884210000|2022-05-18 14:30:10|37.12|34.72|37.25|34.85|37.25|34.85|36.92|34.52|0
1652884220000|2022-05-18 14:30:20|37.29|34.89|37.45|35.05|37.45|35.05|37.21|34.81|0
1652884230000|2022-05-18 14:30:30|37.49|35.09|37.61|35.21|37.61|35.21|37.49|35.09|0
1652884240000|2022-05-18 14:30:40|37.65|35.25|37.61|35.21|37.77|35.37|37.61|35.21|0
1652884250000|2022-05-18 14:30:50|37.14|34.74|37.12|34.72|37.17|34.77|37.12|34.72|0
1652884260000|2022-05-18 14:31:00|37.08|34.68|37.12|34.72|37.25|34.85|37.08|34.68|0
1652884270000|2022-05-18 14:31:10|37.17|34.77|36.92|34.52|37.17|34.77|36.92|34.52|0
1652884280000|2022-05-18 14:31:20|36.88|34.48|36.8|34.4|36.92|34.52|36.8|34.4|0
1652884290000|2022-05-18 14:31:30|36.84|34.44|36.92|34.52|36.92|34.52|36.76|34.36|0
1652884300000|2022-05-18 14:31:40|37|34.6|36.76|34.36|37|34.6|36.76|34.36|0
1652884310000|2022-05-18 14:31:50|36.72|34.32|36.84|34.44|36.84|34.44|36.7|34.3|0
1652884320000|2022-05-18 14:32:00|36.88|34.48|36.76|34.36|36.94|34.54|36.76|34.36|0
1652884330000|2022-05-18 14:32:10|36.72|34.32|36.6|34.2|36.72|34.32|36.6|34.2|0
1652884340000|2022-05-18 14:32:20|36.56|34.16|36.48|34.08|36.56|34.16|36.48|34.08|0
1652884350000|2022-05-18 14:32:30|36.44|34.04|36.56|34.16|36.56|34.16|36.4|34|0
1652884360000|2022-05-18 14:32:40|36.6|34.2|36.52|34.12|36.64|34.24|36.52|34.12|0
1652884370000|2022-05-18 14:32:50|36.6|34.2|36.56|34.16|36.6|34.2|36.52|34.12|0
1652884380000|2022-05-18 14:33:00|36.48|34.08|36.48|34.08|36.48|34.08|36.44|34.04|0
1652884390000|2022-05-18 14:33:10|36.5|34.1|36.72|34.32|36.72|34.32|36.5|34.1|0
1652884400000|2022-05-18 14:33:20|36.68|34.28|36.6|34.2|36.68|34.28|36.6|34.2|0
1652884410000|2022-05-18 14:33:30|36.68|34.28|36.8|34.4|36.8|34.4|36.68|34.28|0
1652884420000|2022-05-18 14:33:40|36.68|34.28|36.92|34.52|36.92|34.52|36.68|34.28|0
1652884430000|2022-05-18 14:33:50|37.08|34.68|37|34.6|37.08|34.68|37|34.6|0
1652884440000|2022-05-18 14:34:00|36.88|34.48|36.88|34.48|36.88|34.48|36.84|34.44|0
1652884450000|2022-05-18 14:34:10|36.84|34.44|36.68|34.28|36.84|34.44|36.68|34.28|0
1652884460000|2022-05-18 14:34:20|36.6|34.2|36.6|34.2|36.6|34.2|36.56|34.16|0
1652884470000|2022-05-18 14:34:30|36.68|34.28|36.6|34.2|36.72|34.32|36.6|34.2|0
1652884480000|2022-05-18 14:34:40|36.64|34.24|36.6|34.2|36.72|34.32|36.6|34.2|0
1652884490000|2022-05-18 14:34:50|36.68|34.28|36.72|34.32|36.72|34.32|36.68|34.28|0
1652884500000|2022-05-18 14:35:00|36.68|34.28|36.6|34.2|36.68|34.28|36.6|34.2|0
1652884510000|2022-05-18 14:35:10|36.56|34.16|36.48|34.08|36.56|34.16|36.48|34.08|0
1652884520000|2022-05-18 14:35:20|36.44|34.04|36.4|34|36.48|34.08|36.4|34|0
1652884530000|2022-05-18 14:35:30|36.44|34.04|36.28|33.88|36.44|34.04|36.28|33.88|0
1652884540000|2022-05-18 14:35:40|36.16|33.76|36.24|33.84|36.24|33.84|36.16|33.76|0
1652884550000|2022-05-18 14:35:50|36.28|33.88|36.28|33.88|36.28|33.88|36.16|33.76|0
1652884560000|2022-05-18 14:36:00|36.32|33.92|36.2|33.8|36.32|33.92|36.16|33.76|0
1652884570000|2022-05-18 14:36:10|36.24|33.84|36.4|34|36.4|34|36.24|33.84|0
1652884580000|2022-05-18 14:36:20|36.36|33.96|36.09|33.69|36.52|34.12|36.09|33.69|0
1652884590000|2022-05-18 14:36:30|36.13|33.73|36.13|33.73|36.13|33.73|36.11|33.71|0
1652884600000|2022-05-18 14:36:40|36.17|33.77|36.53|34.13|36.69|34.29|36.09|33.69|0
1652884610000|2022-05-18 14:36:50|36.49|34.09|36.37|33.97|36.51|34.11|36.37|33.97|0
1652884620000|2022-05-18 14:37:00|36.41|34.01|36.49|34.09|36.49|34.09|36.37|33.97|0
1652884630000|2022-05-18 14:37:10|36.57|34.17|36.41|34.01|36.61|34.21|36.41|34.01|0
1652884640000|2022-05-18 14:37:20|36.45|34.05|36.57|34.17|36.57|34.17|36.45|34.05|0
1652884650000|2022-05-18 14:37:30|36.45|34.05|36.41|34.01|36.45|34.05|36.41|34.01|0
1652884660000|2022-05-18 14:37:40|36.37|33.97|36.41|34.01|36.41|34.01|36.35|33.95|0
1652884670000|2022-05-18 14:37:50|36.53|34.13|36.41|34.01|36.53|34.13|36.41|34.01|0
1652884680000|2022-05-18 14:38:00|36.37|33.97|36.25|33.85|36.37|33.97|36.25|33.85|0
1652884690000|2022-05-18 14:38:10|36.37|33.97|36.45|34.05|36.49|34.09|36.37|33.97|0
1652884700000|2022-05-18 14:38:20|36.49|34.09|36.65|34.25|36.65|34.25|36.49|34.09|0
1652884710000|2022-05-18 14:38:30|36.77|34.37|36.77|34.37|36.85|34.45|36.77|34.37|0
1652884730000|2022-05-18 14:38:50|36.65|34.25|36.61|34.21|36.65|34.25|36.61|34.21|0
1652884740000|2022-05-18 14:39:00|36.53|34.13|36.89|34.49|36.89|34.49|36.53|34.13|0
1652884750000|2022-05-18 14:39:10|36.77|34.37|36.89|34.49|36.89|34.49|36.77|34.37|0
1652884760000|2022-05-18 14:39:20|36.57|34.17|36.57|34.17|36.57|34.17|36.45|34.05|0
1652884770000|2022-05-18 14:39:30|36.49|34.09|36.65|34.25|36.65|34.25|36.49|34.09|0
1652884780000|2022-05-18 14:39:40|36.69|34.29|36.85|34.45|36.85|34.45|36.69|34.29|0
1652884790000|2022-05-18 14:39:50|36.89|34.49|36.97|34.57|36.97|34.57|36.89|34.49|0
1652884800000|2022-05-18 14:40:00|36.89|34.49|36.89|34.49|36.89|34.49|36.85|34.45|0
1652884810000|2022-05-18 14:40:10|36.97|34.57|36.81|34.41|36.97|34.57|36.81|34.41|0
1652884820000|2022-05-18 14:40:20|36.73|34.33|36.61|34.21|36.77|34.37|36.61|34.21|0
1652884830000|2022-05-18 14:40:30|36.49|34.09|36.49|34.09|36.49|34.09|36.45|34.05|0
1652884840000|2022-05-18 14:40:40|36.53|34.13|36.57|34.17|36.57|34.17|36.53|34.13|0
1652884850000|2022-05-18 14:40:50|36.49|34.09|36.57|34.17|36.57|34.17|36.45|34.05|0
1652884860000|2022-05-18 14:41:00|36.53|34.13|36.49|34.09|36.53|34.13|36.46|34.06|0
1652884870000|2022-05-18 14:41:10|36.53|34.13|36.65|34.25|36.65|34.25|36.49|34.09|0
1652884880000|2022-05-18 14:41:20|36.77|34.37|36.81|34.41|36.81|34.41|36.73|34.33|0
1652884890000|2022-05-18 14:41:30|36.85|34.45|36.78|34.38|36.85|34.45|36.78|34.38|0
1652884900000|2022-05-18 14:41:40|36.89|34.49|37.01|34.61|37.05|34.65|36.89|34.49|0
1652884910000|2022-05-18 14:41:50|36.97|34.57|37.17|34.77|37.17|34.77|36.97|34.57|0
1652884920000|2022-05-18 14:42:00|37.25|34.85|37.01|34.61|37.25|34.85|37.01|34.61|0
1652884930000|2022-05-18 14:42:10|36.89|34.49|37.01|34.61|37.01|34.61|36.89|34.49|0
1652884940000|2022-05-18 14:42:20|36.89|34.49|36.97|34.57|36.97|34.57|36.89|34.49|0
1652884950000|2022-05-18 14:42:30|37.09|34.69|37.13|34.73|37.13|34.73|37.05|34.65|0
1652884960000|2022-05-18 14:42:40|37.03|34.63|37.01|34.61|37.05|34.65|37.01|34.61|0
1652884970000|2022-05-18 14:42:50|36.93|34.53|36.97|34.57|37.05|34.65|36.93|34.53|0
1652884980000|2022-05-18 14:43:00|37.09|34.69|37.05|34.65|37.13|34.73|37.05|34.65|0
1652884990000|2022-05-18 14:43:10|37.13|34.73|37.01|34.61|37.13|34.73|37.01|34.61|0
1652885000000|2022-05-18 14:43:20|37.05|34.65|37.17|34.77|37.17|34.77|37.05|34.65|0
1652885010000|2022-05-18 14:43:30|37.13|34.73|37.05|34.65|37.13|34.73|37.05|34.65|0
1652885020000|2022-05-18 14:43:40|36.97|34.57|37.09|34.69|37.09|34.69|36.97|34.57|0
1652885030000|2022-05-18 14:43:50|37.13|34.73|37.05|34.65|37.13|34.73|37.05|34.65|0
1652885040000|2022-05-18 14:44:00|37.01|34.61|37.01|34.61|37.05|34.65|36.97|34.57|0
1652885050000|2022-05-18 14:44:10|36.97|34.57|36.93|34.53|36.97|34.57|36.84|34.44|0
1652885060000|2022-05-18 14:44:20|36.97|34.57|37.09|34.69|37.09|34.69|36.97|34.57|0
1652885070000|2022-05-18 14:44:30|37.13|34.73|37.05|34.65|37.13|34.73|36.97|34.57|0
1652885080000|2022-05-18 14:44:40|37.21|34.81|36.97|34.57|37.21|34.81|36.97|34.57|0
1652885090000|2022-05-18 14:44:50|37.01|34.61|36.97|34.57|37.01|34.61|36.92|34.52|0
1652885100000|2022-05-18 14:45:00|36.84|34.44|36.76|34.36|36.84|34.44|36.76|34.36|0
1652885110000|2022-05-18 14:45:10|36.72|34.32|36.6|34.2|36.72|34.32|36.6|34.2|0
1652885120000|2022-05-18 14:45:20|36.64|34.24|36.66|34.26|36.68|34.28|36.64|34.24|0
1652885130000|2022-05-18 14:45:30|36.68|34.28|36.6|34.2|36.68|34.28|36.6|34.2|0
1652885140000|2022-05-18 14:45:40|36.56|34.16|36.44|34.04|36.6|34.2|36.44|34.04|0
1652885150000|2022-05-18 14:45:50|36.48|34.08|36.62|34.22|36.62|34.22|36.48|34.08|0
1652885160000|2022-05-18 14:46:00|36.68|34.28|37.06|34.66|37.06|34.66|36.68|34.28|0
1652885170000|2022-05-18 14:46:10|37.11|34.71|37.29|34.89|37.33|34.93|37.11|34.71|0
1652885180000|2022-05-18 14:46:20|37.37|34.97|37.29|34.89|37.37|34.97|37.25|34.85|0
1652885190000|2022-05-18 14:46:30|37.37|34.97|37.57|35.17|37.57|35.17|37.37|34.97|0
1652885200000|2022-05-18 14:46:40|37.7|35.3|37.53|35.13|37.7|35.3|37.49|35.09|0
1652885210000|2022-05-18 14:46:50|37.45|35.05|37.31|34.91|37.45|35.05|37.31|34.91|0
1652885220000|2022-05-18 14:47:00|37.41|35.01|37.17|34.77|37.41|35.01|37.17|34.77|0
1652885230000|2022-05-18 14:47:10|37.13|34.73|37.15|34.75|37.21|34.81|37.13|34.73|0
1652885240000|2022-05-18 14:47:20|37.21|34.81|37.21|34.81|37.21|34.81|37.09|34.69|0
1652885250000|2022-05-18 14:47:30|37.17|34.77|37.25|34.85|37.25|34.85|37.17|34.77|0
1652885260000|2022-05-18 14:47:40|37.33|34.93|37.37|34.97|37.41|35.01|37.33|34.93|0
1652885270000|2022-05-18 14:47:50|37.33|34.93|37.29|34.89|37.33|34.93|37.17|34.77|0
1652885280000|2022-05-18 14:48:00|37.37|34.97|37.37|34.97|37.41|35.01|37.33|34.93|0
1652885290000|2022-05-18 14:48:10|37.41|35.01|37.37|34.97|37.41|35.01|37.29|34.89|0
1652885300000|2022-05-18 14:48:20|37.41|35.01|37.49|35.09|37.49|35.09|37.41|35.01|0
1652885310000|2022-05-18 14:48:30|37.53|35.13|37.94|35.54|37.94|35.54|37.53|35.13|0
1652885320000|2022-05-18 14:48:40|38.02|35.62|37.98|35.58|38.11|35.71|37.98|35.58|0
1652885330000|2022-05-18 14:48:50|37.9|35.5|37.86|35.46|37.9|35.5|37.78|35.38|0
1652885340000|2022-05-18 14:49:00|37.69|35.29|37.61|35.21|37.69|35.29|37.57|35.17|0
1652885350000|2022-05-18 14:49:10|37.57|35.17|37.57|35.17|37.61|35.21|37.57|35.17|0
1652885360000|2022-05-18 14:49:20|37.71|35.31|37.57|35.17|37.71|35.31|37.57|35.17|0
1652885370000|2022-05-18 14:49:30|37.45|35.05|37.49|35.09|37.49|35.09|37.45|35.05|0
1652885380000|2022-05-18 14:49:40|37.37|34.97|37.41|35.01|37.45|35.05|37.37|34.97|0
1652885390000|2022-05-18 14:49:50|37.45|35.05|37.57|35.17|37.57|35.17|37.41|35.01|0
1652885400000|2022-05-18 14:50:00|37.53|35.13|37.49|35.09|37.53|35.13|37.41|35.01|0
1652885410000|2022-05-18 14:50:10|37.45|35.05|37.29|34.89|37.45|35.05|37.29|34.89|0
1652885420000|2022-05-18 14:50:20|37.21|34.81|36.96|34.56|37.21|34.81|36.96|34.56|0
1652885430000|2022-05-18 14:50:30|37.08|34.68|37.21|34.81|37.25|34.85|37.08|34.68|0
1652885440000|2022-05-18 14:50:40|37.08|34.68|37|34.6|37.08|34.68|37|34.6|0
1652885450000|2022-05-18 14:50:50|37.08|34.68|37|34.6|37.08|34.68|37|34.6|0
1652885460000|2022-05-18 14:51:00|37.04|34.64|36.96|34.56|37.08|34.68|36.96|34.56|0
1652885470000|2022-05-18 14:51:10|36.84|34.44|36.92|34.52|36.92|34.52|36.84|34.44|0
1652885480000|2022-05-18 14:51:20|36.84|34.44|36.84|34.44|36.92|34.52|36.84|34.44|0
1652885490000|2022-05-18 14:51:30|36.88|34.48|36.96|34.56|36.96|34.56|36.86|34.46|0
1652885500000|2022-05-18 14:51:40|37|34.6|37|34.6|37.12|34.72|37|34.6|0
1652885510000|2022-05-18 14:51:50|36.96|34.56|37.08|34.68|37.12|34.72|36.96|34.56|0
1652885520000|2022-05-18 14:52:00|37.04|34.64|37.16|34.76|37.16|34.76|37.04|34.64|0
1652885530000|2022-05-18 14:52:10|37.12|34.72|37|34.6|37.12|34.72|37|34.6|0
1652885540000|2022-05-18 14:52:20|37.02|34.62|36.88|34.48|37.08|34.68|36.88|34.48|0
1652885550000|2022-05-18 14:52:30|36.84|34.44|36.76|34.36|36.84|34.44|36.76|34.36|0
1652885560000|2022-05-18 14:52:40|36.88|34.48|36.88|34.48|37|34.6|36.88|34.48|0
1652885570000|2022-05-18 14:52:50|36.8|34.4|36.64|34.24|36.8|34.4|36.64|34.24|0
1652885580000|2022-05-18 14:53:00|36.6|34.2|36.88|34.48|36.88|34.48|36.6|34.2|0
1652885590000|2022-05-18 14:53:10|36.76|34.36|36.82|34.42|36.82|34.42|36.68|34.28|0
1652885600000|2022-05-18 14:53:20|36.94|34.54|36.88|34.48|36.94|34.54|36.84|34.44|0
1652885610000|2022-05-18 14:53:30|36.92|34.52|36.92|34.52|36.92|34.52|36.84|34.44|0
1652885620000|2022-05-18 14:53:40|36.96|34.56|36.86|34.46|37|34.6|36.86|34.46|0
1652885630000|2022-05-18 14:53:50|36.8|34.4|36.88|34.48|36.88|34.48|36.72|34.32|0
1652885640000|2022-05-18 14:54:00|36.92|34.52|37.12|34.72|37.12|34.72|36.92|34.52|0
1652885650000|2022-05-18 14:54:10|37.08|34.68|37.16|34.76|37.16|34.76|37.08|34.68|0
1652885660000|2022-05-18 14:54:20|37.12|34.72|36.96|34.56|37.12|34.72|36.96|34.56|0
1652885670000|2022-05-18 14:54:30|37.04|34.64|36.96|34.56|37.04|34.64|36.96|34.56|0
1652885680000|2022-05-18 14:54:40|36.84|34.44|36.76|34.36|36.84|34.44|36.76|34.36|0
1652885690000|2022-05-18 14:54:50|36.8|34.4|36.92|34.52|36.92|34.52|36.8|34.4|0
1652885700000|2022-05-18 14:55:00|36.84|34.44|36.72|34.32|36.84|34.44|36.72|34.32|0
1652885710000|2022-05-18 14:55:10|36.64|34.24|36.68|34.28|36.72|34.32|36.6|34.2|0
1652885720000|2022-05-18 14:55:20|36.72|34.32|36.68|34.28|36.72|34.32|36.68|34.28|0
1652885730000|2022-05-18 14:55:30|36.84|34.44|36.88|34.48|36.88|34.48|36.84|34.44|0
1652885740000|2022-05-18 14:55:40|36.92|34.52|36.92|34.52|36.96|34.56|36.92|34.52|0
1652885750000|2022-05-18 14:55:50|36.76|34.36|36.64|34.24|36.76|34.36|36.64|34.24|0
1652885760000|2022-05-18 14:56:00|36.6|34.2|36.6|34.2|36.72|34.32|36.6|34.2|0
1652885770000|2022-05-18 14:56:10|36.68|34.28|36.52|34.12|36.68|34.28|36.52|34.12|0
1652885780000|2022-05-18 14:56:20|36.56|34.16|36.64|34.24|36.64|34.24|36.52|34.12|0
1652885790000|2022-05-18 14:56:30|36.56|34.16|36.52|34.12|36.56|34.16|36.52|34.12|0
1652885800000|2022-05-18 14:56:40|36.56|34.16|36.72|34.32|36.72|34.32|36.56|34.16|0
1652885810000|2022-05-18 14:56:50|36.8|34.4|36.84|34.44|36.88|34.48|36.8|34.4|0
1652885820000|2022-05-18 14:57:00|36.92|34.52|37.28|34.88|37.28|34.88|36.92|34.52|0
1652885830000|2022-05-18 14:57:10|37.2|34.8|37.24|34.84|37.24|34.84|37.12|34.72|0
1652885840000|2022-05-18 14:57:20|37.2|34.8|37.24|34.84|37.28|34.88|37.2|34.8|0
1652885850000|2022-05-18 14:57:30|37.2|34.8|37.12|34.72|37.2|34.8|37.12|34.72|0
1652885860000|2022-05-18 14:57:40|37.04|34.64|37.12|34.72|37.12|34.72|37.04|34.64|0
1652885870000|2022-05-18 14:57:50|37.24|34.84|37.28|34.88|37.33|34.93|37.24|34.84|0
1652885880000|2022-05-18 14:58:00|37.33|34.93|37.33|34.93|37.33|34.93|37.33|34.93|0
1652885890000|2022-05-18 14:58:10|37.37|34.97|37.37|34.97|37.49|35.09|37.37|34.97|0
1652885900000|2022-05-18 14:58:20|37.28|34.88|37.24|34.84|37.28|34.88|37.2|34.8|0
1652885910000|2022-05-18 14:58:30|37.12|34.72|37.16|34.76|37.16|34.76|37.12|34.72|0
1652885920000|2022-05-18 14:58:40|37.32|34.92|37.45|35.05|37.49|35.09|37.32|34.92|0
1652885930000|2022-05-18 14:58:50|37.32|34.92|37.28|34.88|37.32|34.92|37.28|34.88|0
1652885940000|2022-05-18 14:59:00|37.2|34.8|37.16|34.76|37.2|34.8|37.16|34.76|0
1652885950000|2022-05-18 14:59:10|37.04|34.64|37.24|34.84|37.24|34.84|37.04|34.64|0
1652885960000|2022-05-18 14:59:20|37.12|34.72|37.2|34.8|37.2|34.8|37.12|34.72|0
1652885970000|2022-05-18 14:59:30|37.08|34.68|37.2|34.8|37.2|34.8|37.08|34.68|0
1652885980000|2022-05-18 14:59:40|37.28|34.88|37.37|34.97|37.37|34.97|37.28|34.88|0
1652885990000|2022-05-18 14:59:50|37.34|34.94|37.49|35.09|37.49|35.09|37.34|34.94|0
1652886000000|2022-05-18 15:00:00|37.41|35.01|37.16|34.76|37.41|35.01|37.16|34.76|0
1652886010000|2022-05-18 15:00:10|37.12|34.72|37.24|34.84|37.28|34.88|37.12|34.72|0
1652886020000|2022-05-18 15:00:20|37.2|34.8|37.08|34.68|37.2|34.8|37.08|34.68|0
1652886030000|2022-05-18 15:00:30|36.92|34.52|37.08|34.68|37.08|34.68|36.92|34.52|0
1652886040000|2022-05-18 15:00:40|37.04|34.64|37.12|34.72|37.12|34.72|36.96|34.56|0
1652886050000|2022-05-18 15:00:50|37.04|34.64|36.88|34.48|37.08|34.68|36.88|34.48|0
1652886060000|2022-05-18 15:01:00|36.92|34.52|37.12|34.72|37.12|34.72|36.88|34.48|0
1652886070000|2022-05-18 15:01:10|37.04|34.64|37|34.6|37.04|34.64|36.96|34.56|0
1652886080000|2022-05-18 15:01:20|36.96|34.56|36.96|34.56|36.96|34.56|36.88|34.48|0
1652886090000|2022-05-18 15:01:30|36.88|34.48|36.6|34.2|36.88|34.48|36.6|34.2|0
1652886100000|2022-05-18 15:01:40|36.56|34.16|36.56|34.16|36.64|34.24|36.52|34.12|0
1652886110000|2022-05-18 15:01:50|36.6|34.2|36.64|34.24|36.68|34.28|36.52|34.12|0
1652886120000|2022-05-18 15:02:00|36.6|34.2|36.88|34.48|36.88|34.48|36.6|34.2|0
1652886130000|2022-05-18 15:02:10|36.74|34.34|36.84|34.44|36.84|34.44|36.68|34.28|0
1652886140000|2022-05-18 15:02:20|36.8|34.4|36.88|34.48|36.88|34.48|36.8|34.4|0
1652886150000|2022-05-18 15:02:30|36.76|34.36|36.76|34.36|36.8|34.4|36.76|34.36|0
1652886160000|2022-05-18 15:02:40|36.64|34.24|36.6|34.2|36.64|34.24|36.56|34.16|0
1652886170000|2022-05-18 15:02:50|36.52|34.12|36.2|33.8|36.52|34.12|36.2|33.8|0
1652886180000|2022-05-18 15:03:00|36.16|33.76|36.28|33.88|36.28|33.88|36.12|33.72|0
1652886190000|2022-05-18 15:03:10|36.36|33.96|36.32|33.92|36.36|33.96|36.32|33.92|0
1652886200000|2022-05-18 15:03:20|36.24|33.84|36.16|33.76|36.24|33.84|36.16|33.76|0
1652886210000|2022-05-18 15:03:30|36.2|33.8|36.36|33.96|36.36|33.96|36.2|33.8|0
1652886220000|2022-05-18 15:03:40|36.4|34|36.05|33.65|36.4|34|36.01|33.61|0
1652886230000|2022-05-18 15:03:50|35.97|33.57|35.93|33.53|35.97|33.57|35.89|33.49|0
1652886240000|2022-05-18 15:04:00|36.01|33.61|36.09|33.69|36.09|33.69|36.01|33.61|0
1652886250000|2022-05-18 15:04:10|35.97|33.57|35.89|33.49|35.97|33.57|35.89|33.49|0
1652886260000|2022-05-18 15:04:20|35.93|33.53|35.97|33.57|35.97|33.57|35.85|33.45|0
1652886270000|2022-05-18 15:04:30|35.93|33.53|35.73|33.33|35.93|33.53|35.73|33.33|0
1652886280000|2022-05-18 15:04:40|35.65|33.25|35.81|33.41|35.81|33.41|35.65|33.25|0
1652886290000|2022-05-18 15:04:50|35.93|33.53|35.81|33.41|36.01|33.61|35.81|33.41|0
1652886300000|2022-05-18 15:05:00|35.87|33.47|35.89|33.49|35.89|33.49|35.83|33.43|0
1652886310000|2022-05-18 15:05:10|35.81|33.41|35.73|33.33|35.81|33.41|35.69|33.29|0
1652886320000|2022-05-18 15:05:20|35.81|33.41|35.85|33.45|35.89|33.49|35.81|33.41|0
1652886330000|2022-05-18 15:05:30|35.77|33.37|35.81|33.41|35.81|33.41|35.77|33.37|0
1652886340000|2022-05-18 15:05:40|35.89|33.49|35.93|33.53|35.93|33.53|35.89|33.49|0
1652886350000|2022-05-18 15:05:50|35.85|33.45|35.81|33.41|35.85|33.45|35.73|33.33|0
1652886360000|2022-05-18 15:06:00|35.89|33.49|35.89|33.49|35.89|33.49|35.85|33.45|0
1652886370000|2022-05-18 15:06:10|35.97|33.57|35.97|33.57|35.97|33.57|35.93|33.53|0
1652886380000|2022-05-18 15:06:20|36.01|33.61|35.89|33.49|36.01|33.61|35.85|33.45|0
1652886390000|2022-05-18 15:06:30|35.85|33.45|35.81|33.41|35.85|33.45|35.81|33.41|0
1652886400000|2022-05-18 15:06:40|35.61|33.21|35.26|32.86|35.61|33.21|35.26|32.86|0
1652886410000|2022-05-18 15:06:50|35.34|32.94|35.14|32.74|35.34|32.94|35.14|32.74|0
1652886420000|2022-05-18 15:07:00|35.07|32.67|35.03|32.63|35.07|32.67|35.03|32.63|0
1652886430000|2022-05-18 15:07:10|34.95|32.55|34.99|32.59|34.99|32.59|34.87|32.47|0
1652886440000|2022-05-18 15:07:20|34.95|32.55|35.14|32.74|35.14|32.74|34.95|32.55|0
1652886450000|2022-05-18 15:07:30|35.11|32.71|35.3|32.9|35.3|32.9|35.11|32.71|0
1652886460000|2022-05-18 15:07:40|35.34|32.94|35.32|32.92|35.34|32.94|35.28|32.88|0
1652886470000|2022-05-18 15:07:50|35.38|32.98|35.38|32.98|35.38|32.98|35.34|32.94|0
1652886480000|2022-05-18 15:08:00|35.42|33.02|35.3|32.9|35.42|33.02|35.3|32.9|0
1652886490000|2022-05-18 15:08:10|35.26|32.86|35.18|32.78|35.26|32.86|35.18|32.78|0
1652886500000|2022-05-18 15:08:20|35.22|32.82|35.14|32.74|35.22|32.82|35.14|32.74|0
1652886510000|2022-05-18 15:08:30|35.11|32.71|35.11|32.71|35.11|32.71|35.03|32.63|0
1652886520000|2022-05-18 15:08:40|35.22|32.82|35.07|32.67|35.22|32.82|35.07|32.67|0
1652886530000|2022-05-18 15:08:50|35.14|32.74|35.03|32.63|35.14|32.74|35.03|32.63|0
1652886540000|2022-05-18 15:09:00|34.95|32.55|35.1|32.7|35.1|32.7|34.95|32.55|0
1652886550000|2022-05-18 15:09:10|35.03|32.63|35.03|32.63|35.03|32.63|35.03|32.63|0
1652886560000|2022-05-18 15:09:20|35.07|32.67|35.18|32.78|35.18|32.78|35.07|32.67|0
1652886570000|2022-05-18 15:09:30|35.1|32.7|35.14|32.74|35.22|32.82|35.1|32.7|0
1652886580000|2022-05-18 15:09:40|35.07|32.67|35.07|32.67|35.1|32.7|35.07|32.67|0
1652886590000|2022-05-18 15:09:50|35.03|32.63|34.91|32.51|35.03|32.63|34.91|32.51|0
1652886600000|2022-05-18 15:10:00|34.87|32.47|34.6|32.2|34.91|32.51|34.6|32.2|0
1652886610000|2022-05-18 15:10:10|34.57|32.17|34.6|32.2|34.64|32.24|34.53|32.13|0
1652886620000|2022-05-18 15:10:20|34.57|32.17|34.45|32.05|34.57|32.17|34.45|32.05|0
1652886630000|2022-05-18 15:10:30|34.49|32.09|34.34|31.94|34.49|32.09|34.34|31.94|0
1652886640000|2022-05-18 15:10:40|34.37|31.97|34.34|31.94|34.37|31.97|34.34|31.94|0
1652886650000|2022-05-18 15:10:50|34.3|31.9|34.24|31.84|34.3|31.9|34.24|31.84|0
1652886660000|2022-05-18 15:11:00|34.18|31.78|34.34|31.94|34.34|31.94|34.18|31.78|0
1652886670000|2022-05-18 15:11:10|34.45|32.05|34.45|32.05|34.49|32.09|34.37|31.97|0
1652886680000|2022-05-18 15:11:20|34.41|32.01|34.41|32.01|34.41|32.01|34.37|31.97|0
1652886690000|2022-05-18 15:11:30|34.45|32.05|34.43|32.03|34.45|32.05|34.43|32.03|0
1652886700000|2022-05-18 15:11:40|34.41|32.01|34.49|32.09|34.49|32.09|34.41|32.01|0
1652886710000|2022-05-18 15:11:50|34.45|32.05|34.47|32.07|34.47|32.07|34.45|32.05|0
1652886720000|2022-05-18 15:12:00|34.45|32.05|34.41|32.01|34.49|32.09|34.41|32.01|0
1652886730000|2022-05-18 15:12:10|34.45|32.05|34.45|32.05|34.45|32.05|34.41|32.01|0
1652886740000|2022-05-18 15:12:20|34.49|32.09|34.45|32.05|34.49|32.09|34.45|32.05|0
1652886750000|2022-05-18 15:12:30|34.49|32.09|34.45|32.05|34.49|32.09|34.45|32.05|0
1652886760000|2022-05-18 15:12:40|34.49|32.09|34.45|32.05|34.49|32.09|34.45|32.05|0
1652886770000|2022-05-18 15:12:50|34.41|32.01|34.41|32.01|34.41|32.01|34.41|32.01|0
1652886780000|2022-05-18 15:13:00|34.45|32.05|34.45|32.05|34.45|32.05|34.41|32.01|0
1652886790000|2022-05-18 15:13:10|34.41|32.01|34.41|32.01|34.45|32.05|34.37|31.97|0
1652886800000|2022-05-18 15:13:20|34.45|32.05|34.41|32.01|34.45|32.05|34.41|32.01|0
1652886820000|2022-05-18 15:13:40|34.45|32.05|34.41|32.01|34.45|32.05|34.41|32.01|0
1652886830000|2022-05-18 15:13:50|34.37|31.97|34.37|31.97|34.37|31.97|34.37|31.97|0
1652886850000|2022-05-18 15:14:10|34.41|32.01|34.41|32.01|34.41|32.01|34.41|32.01|0
1652886870000|2022-05-18 15:14:30|34.45|32.05|34.45|32.05|34.45|32.05|34.45|32.05|0
1652886880000|2022-05-18 15:14:40|34.49|32.09|34.37|31.97|34.49|32.09|34.37|31.97|0
1652886890000|2022-05-18 15:14:50|34.33|31.93|34.41|32.01|34.41|32.01|34.33|31.93|0
1652886900000|2022-05-18 15:15:00|34.33|31.93|34.33|31.93|34.37|31.97|34.33|31.93|0
1652886910000|2022-05-18 15:15:10|34.37|31.97|34.33|31.93|34.37|31.97|34.33|31.93|0
1652886920000|2022-05-18 15:15:20|34.3|31.9|34.3|31.9|34.3|31.9|34.3|31.9|0
1652886930000|2022-05-18 15:15:30|34.33|31.93|34.37|31.97|34.37|31.97|34.33|31.93|0
1652886940000|2022-05-18 15:15:40|34.33|31.93|34.3|31.9|34.33|31.93|34.3|31.9|0
1652886950000|2022-05-18 15:15:50|34.33|31.93|34.33|31.93|34.33|31.93|34.33|31.93|0
1652886960000|2022-05-18 15:16:00|34.37|31.97|34.26|31.86|34.37|31.97|34.26|31.86|0
1652886970000|2022-05-18 15:16:10|34.22|31.82|33.99|31.59|34.22|31.82|33.99|31.59|0
1652886980000|2022-05-18 15:16:20|33.96|31.56|33.92|31.52|33.96|31.56|33.92|31.52|0
1652886990000|2022-05-18 15:16:30|33.88|31.48|33.65|31.25|33.88|31.48|33.65|31.25|0
1652887000000|2022-05-18 15:16:40|33.5|31.1|33.43|31.03|33.5|31.1|33.43|31.03|0
1652887010000|2022-05-18 15:16:50|33.54|31.14|33.39|30.99|33.54|31.14|33.39|30.99|0
1652887020000|2022-05-18 15:17:00|33.36|30.96|33.36|30.96|33.36|30.96|33.36|30.96|0
1652887030000|2022-05-18 15:17:10|33.41|31.01|33.47|31.07|33.47|31.07|33.41|31.01|0
1652887040000|2022-05-18 15:17:20|33.39|30.99|33.5|31.1|33.5|31.1|33.39|30.99|0
1652887050000|2022-05-18 15:17:30|33.47|31.07|33.43|31.03|33.47|31.07|33.43|31.03|0
1652887060000|2022-05-18 15:17:40|33.39|30.99|33.39|30.99|33.39|30.99|33.36|30.96|0
1652887070000|2022-05-18 15:17:50|33.36|30.96|33.32|30.92|33.36|30.96|33.28|30.88|0
1652887080000|2022-05-18 15:18:00|33.28|30.88|33.24|30.84|33.28|30.88|33.21|30.81|0
1652887090000|2022-05-18 15:18:10|33.28|30.88|33.24|30.84|33.28|30.88|33.24|30.84|0
1652887100000|2022-05-18 15:18:20|33.21|30.81|33.24|30.84|33.24|30.84|33.21|30.81|0
1652887110000|2022-05-18 15:18:30|33.21|30.81|33.28|30.88|33.28|30.88|33.21|30.81|0
1652887120000|2022-05-18 15:18:40|33.21|30.81|33.06|30.66|33.21|30.81|33.06|30.66|0
1652887130000|2022-05-18 15:18:50|33.1|30.7|32.98|30.58|33.1|30.7|32.98|30.58|0
1652887140000|2022-05-18 15:19:00|33.1|30.7|33.17|30.77|33.21|30.81|33.1|30.7|0
1652887150000|2022-05-18 15:19:10|33.13|30.73|33.17|30.77|33.17|30.77|33.13|30.73|0
1652887160000|2022-05-18 15:19:20|33.13|30.73|33.32|30.92|33.32|30.92|33.13|30.73|0
1652887170000|2022-05-18 15:19:30|33.28|30.88|33.28|30.88|33.28|30.88|33.28|30.88|0
1652887180000|2022-05-18 15:19:40|33.24|30.84|33.35|30.95|33.35|30.95|33.21|30.81|0
1652887190000|2022-05-18 15:19:50|33.32|30.92|33.32|30.92|33.32|30.92|33.32|30.92|0
1652887200000|2022-05-18 15:20:00|33.35|30.95|33.17|30.77|33.35|30.95|33.13|30.73|0
1652887210000|2022-05-18 15:20:10|33.09|30.69|33.02|30.62|33.09|30.69|32.98|30.58|0
1652887220000|2022-05-18 15:20:20|32.98|30.58|32.95|30.55|33.02|30.62|32.95|30.55|0
1652887230000|2022-05-18 15:20:30|32.87|30.47|32.8|30.4|32.87|30.47|32.76|30.36|0
1652887240000|2022-05-18 15:20:40|32.84|30.44|33.06|30.66|33.06|30.66|32.8|30.4|0
1652887250000|2022-05-18 15:20:50|33.09|30.69|33.09|30.69|33.09|30.69|33.09|30.69|0
1652887260000|2022-05-18 15:21:00|33.02|30.62|32.95|30.55|33.02|30.62|32.95|30.55|0
1652887270000|2022-05-18 15:21:10|32.84|30.44|32.76|30.36|32.84|30.44|32.76|30.36|0
1652887280000|2022-05-18 15:21:20|32.73|30.33|32.73|30.33|32.73|30.33|32.73|30.33|0
1652887290000|2022-05-18 15:21:30|32.69|30.29|32.73|30.33|32.73|30.33|32.69|30.29|0
1652887300000|2022-05-18 15:21:40|32.76|30.36|32.76|30.36|32.76|30.36|32.76|30.36|0
1652887310000|2022-05-18 15:21:50|32.73|30.33|32.65|30.25|32.73|30.33|32.65|30.25|0
1652887320000|2022-05-18 15:22:00|32.62|30.22|32.62|30.22|32.65|30.25|32.62|30.22|0
1652887330000|2022-05-18 15:22:10|32.58|30.18|32.62|30.22|32.62|30.22|32.54|30.14|0
1652887340000|2022-05-18 15:22:20|32.54|30.14|32.69|30.29|32.69|30.29|32.54|30.14|0
1652887350000|2022-05-18 15:22:30|32.73|30.33|32.65|30.25|32.76|30.36|32.65|30.25|0
1652887360000|2022-05-18 15:22:40|32.62|30.22|32.69|30.29|32.69|30.29|32.62|30.22|0
1652887370000|2022-05-18 15:22:50|32.73|30.33|32.65|30.25|32.73|30.33|32.65|30.25|0
1652887380000|2022-05-18 15:23:00|32.62|30.22|32.54|30.14|32.62|30.22|32.51|30.11|0
1652887390000|2022-05-18 15:23:10|32.47|30.07|32.32|29.92|32.47|30.07|32.25|29.85|0
1652887400000|2022-05-18 15:23:20|32.47|30.07|32.51|30.11|32.51|30.11|32.36|29.96|0
1652887410000|2022-05-18 15:23:30|32.62|30.22|32.54|30.14|32.62|30.22|32.54|30.14|0
1652887420000|2022-05-18 15:23:40|32.62|30.22|32.4|30|32.65|30.25|32.4|30|0
1652887430000|2022-05-18 15:23:50|32.32|29.92|32.36|29.96|32.4|30|32.32|29.92|0
1652887440000|2022-05-18 15:24:00|32.32|29.92|32.25|29.85|32.32|29.92|32.25|29.85|0
1652887450000|2022-05-18 15:24:10|32.22|29.82|32.07|29.67|32.22|29.82|30.56|28.16|0
1652887460000|2022-05-18 15:24:20|32.1|29.7|33.04|30.64|33.08|30.68|32.07|29.67|0
1652887470000|2022-05-18 15:24:30|33.08|30.68|33.19|30.79|33.19|30.79|33.08|30.68|0
1652887480000|2022-05-18 15:24:40|33.13|30.73|33.11|30.71|33.15|30.75|33.11|30.71|0
1652887490000|2022-05-18 15:24:50|33.15|30.75|33.15|30.75|33.19|30.79|33.15|30.75|0
1652887500000|2022-05-18 15:25:00|33.11|30.71|33.19|30.79|33.19|30.79|33.11|30.71|0
1652887510000|2022-05-18 15:25:10|33.33|30.93|33.3|30.9|33.33|30.93|33.22|30.82|0
1652887520000|2022-05-18 15:25:20|33.37|30.97|33.48|31.08|33.48|31.08|33.37|30.97|0
1652887530000|2022-05-18 15:25:30|33.52|31.12|33.67|31.27|33.67|31.27|33.52|31.12|0
1652887540000|2022-05-18 15:25:40|33.71|31.31|33.78|31.38|33.82|31.42|33.71|31.31|0
1652887550000|2022-05-18 15:25:50|33.74|31.34|33.67|31.27|33.74|31.34|33.67|31.27|0
1652887560000|2022-05-18 15:26:00|33.63|31.23|33.63|31.23|33.63|31.23|33.59|31.19|0
1652887570000|2022-05-18 15:26:10|33.67|31.27|33.48|31.08|33.67|31.27|33.48|31.08|0
1652887580000|2022-05-18 15:26:20|33.45|31.05|33.37|30.97|33.45|31.05|33.37|30.97|0
1652887590000|2022-05-18 15:26:30|33.33|30.93|33.44|31.04|33.44|31.04|33.33|30.93|0
1652887600000|2022-05-18 15:26:40|33.41|31.01|33.35|30.95|33.41|31.01|33.33|30.93|0
1652887610000|2022-05-18 15:26:50|33.37|30.97|33.44|31.04|33.44|31.04|33.37|30.97|0
1652887620000|2022-05-18 15:27:00|33.48|31.08|33.44|31.04|33.48|31.08|33.41|31.01|0
1652887630000|2022-05-18 15:27:10|33.41|31.01|33.48|31.08|33.48|31.08|33.41|31.01|0
1652887640000|2022-05-18 15:27:20|33.52|31.12|33.44|31.04|33.52|31.12|33.44|31.04|0
1652887650000|2022-05-18 15:27:30|33.41|31.01|33.15|30.75|33.41|31.01|33.15|30.75|0
1652887660000|2022-05-18 15:27:40|33.11|30.71|33.37|30.97|33.37|30.97|33.11|30.71|0
1652887670000|2022-05-18 15:27:50|33.33|30.93|33.26|30.86|33.33|30.93|33.26|30.86|0
1652887680000|2022-05-18 15:28:00|33.22|30.82|33.3|30.9|33.3|30.9|33.22|30.82|0
1652887690000|2022-05-18 15:28:10|33.15|30.75|33|30.6|33.15|30.75|33|30.6|0
1652887700000|2022-05-18 15:28:20|32.97|30.57|32.93|30.53|32.97|30.57|32.93|30.53|0
1652887710000|2022-05-18 15:28:30|32.97|30.57|32.93|30.53|32.97|30.57|32.93|30.53|0
1652887720000|2022-05-18 15:28:40|32.97|30.57|32.98|30.58|33|30.6|32.97|30.57|0
1652887730000|2022-05-18 15:28:50|32.97|30.57|32.97|30.57|33.04|30.64|32.97|30.57|0
1652887740000|2022-05-18 15:29:00|32.89|30.49|32.93|30.53|32.93|30.53|32.89|30.49|0
1652887750000|2022-05-18 15:29:10|32.75|30.35|32.67|30.27|32.75|30.35|32.6|30.2|0
1652887760000|2022-05-18 15:29:20|32.6|30.2|32.53|30.13|32.6|30.2|32.53|30.13|0
1652887770000|2022-05-18 15:29:30|32.49|30.09|32.46|30.06|32.49|30.09|32.46|30.06|0
1652887780000|2022-05-18 15:29:40|32.42|30.02|32.38|29.98|32.42|30.02|32.38|29.98|0
1652887790000|2022-05-18 15:29:50|32.42|30.02|32.64|30.24|32.64|30.24|32.38|29.98|0
1652887800000|2022-05-18 15:30:00|32.6|30.2|32.49|30.09|32.6|30.2|32.49|30.09|0
1652887810000|2022-05-18 15:30:10|32.56|30.16|32.46|30.06|32.56|30.16|32.46|30.06|0
1652887820000|2022-05-18 15:30:20|32.42|30.02|32.31|29.91|32.42|30.02|32.31|29.91|0
1652887830000|2022-05-18 15:30:30|32.13|29.73|32.13|29.73|32.2|29.8|32.13|29.73|0
1652887840000|2022-05-18 15:30:40|32.1|29.7|32.13|29.73|32.2|29.8|32.1|29.7|0
1652887850000|2022-05-18 15:30:50|32.02|29.62|31.95|29.55|32.08|29.68|31.95|29.55|0
1652887860000|2022-05-18 15:31:00|31.92|29.52|32.06|29.66|32.06|29.66|31.92|29.52|0
1652887870000|2022-05-18 15:31:10|31.99|29.59|32.2|29.8|32.2|29.8|31.99|29.59|0
1652887880000|2022-05-18 15:31:20|32.38|29.98|32.6|30.2|32.64|30.24|32.38|29.98|0
1652887890000|2022-05-18 15:31:30|32.71|30.31|32.78|30.38|32.78|30.38|32.64|30.24|0
1652887900000|2022-05-18 15:31:40|32.86|30.46|32.96|30.56|32.96|30.56|32.86|30.46|0
1652887910000|2022-05-18 15:31:50|33|30.6|33|30.6|33|30.6|32.96|30.56|0
1652887920000|2022-05-18 15:32:00|32.89|30.49|33.04|30.64|33.07|30.67|32.89|30.49|0
1652887930000|2022-05-18 15:32:10|32.96|30.56|32.75|30.35|32.96|30.56|32.75|30.35|0
1652887940000|2022-05-18 15:32:20|32.78|30.38|32.67|30.27|32.78|30.38|32.67|30.27|0
1652887950000|2022-05-18 15:32:30|32.64|30.24|32.64|30.24|32.67|30.27|32.64|30.24|0
1652887960000|2022-05-18 15:32:40|32.67|30.27|32.86|30.46|32.86|30.46|32.67|30.27|0
1652887970000|2022-05-18 15:32:50|32.82|30.42|32.78|30.38|32.82|30.42|32.75|30.35|0
1652887980000|2022-05-18 15:33:00|32.75|30.35|32.67|30.27|32.75|30.35|32.67|30.27|0
1652887990000|2022-05-18 15:33:10|32.89|30.49|33.07|30.67|33.07|30.67|32.89|30.49|0
1652888000000|2022-05-18 15:33:20|33.04|30.64|33.04|30.64|33.11|30.71|33.04|30.64|0
1652888010000|2022-05-18 15:33:30|32.96|30.56|32.89|30.49|32.96|30.56|32.85|30.45|0
1652888020000|2022-05-18 15:33:40|32.96|30.56|32.93|30.53|32.96|30.56|32.93|30.53|0
1652888030000|2022-05-18 15:33:50|32.96|30.56|32.93|30.53|32.96|30.56|32.85|30.45|0
1652888040000|2022-05-18 15:34:00|32.82|30.42|32.75|30.35|32.82|30.42|32.67|30.27|0
1652888050000|2022-05-18 15:34:10|32.78|30.38|32.85|30.45|32.89|30.49|32.78|30.38|0
1652888060000|2022-05-18 15:34:20|32.93|30.53|32.96|30.56|32.96|30.56|32.93|30.53|0
1652888070000|2022-05-18 15:34:30|32.93|30.53|33.07|30.67|33.07|30.67|32.93|30.53|0
1652888080000|2022-05-18 15:34:40|33.15|30.75|33.04|30.64|33.15|30.75|33.04|30.64|0
1652888090000|2022-05-18 15:34:50|33.07|30.67|33.15|30.75|33.18|30.78|33.07|30.67|0
1652888100000|2022-05-18 15:35:00|33.18|30.78|33.22|30.82|33.26|30.86|33.15|30.75|0
1652888110000|2022-05-18 15:35:10|33.26|30.86|33.22|30.82|33.26|30.86|33.15|30.75|0
1652888120000|2022-05-18 15:35:20|33.26|30.86|33.29|30.89|33.33|30.93|33.26|30.86|0
1652888130000|2022-05-18 15:35:30|33.37|30.97|33.44|31.04|33.44|31.04|33.37|30.97|0
1652888140000|2022-05-18 15:35:40|33.33|30.93|33.33|30.93|33.33|30.93|33.26|30.86|0
1652888150000|2022-05-18 15:35:50|33.29|30.89|33.18|30.78|33.33|30.93|33.18|30.78|0
1652888160000|2022-05-18 15:36:00|33.22|30.82|33.11|30.71|33.22|30.82|33.04|30.64|0
1652888170000|2022-05-18 15:36:10|33.07|30.67|33.22|30.82|33.22|30.82|33.07|30.67|0
1652888180000|2022-05-18 15:36:20|33.26|30.86|33.18|30.78|33.26|30.86|33.15|30.75|0
1652888190000|2022-05-18 15:36:30|33.29|30.89|33.29|30.89|33.33|30.93|33.22|30.82|0
1652888200000|2022-05-18 15:36:40|33.28|30.88|33.37|30.97|33.37|30.97|33.26|30.86|0
1652888210000|2022-05-18 15:36:50|33.4|31|33.44|31.04|33.44|31.04|33.4|31|0
1652888220000|2022-05-18 15:37:00|33.4|31|33.18|30.78|33.4|31|33.18|30.78|0
1652888230000|2022-05-18 15:37:10|33.11|30.71|33.29|30.89|33.29|30.89|33.11|30.71|0
1652888240000|2022-05-18 15:37:20|33.37|30.97|33.44|31.04|33.44|31.04|33.33|30.93|0
1652888250000|2022-05-18 15:37:30|33.48|31.08|33.66|31.26|33.66|31.26|33.37|30.97|0
1652888260000|2022-05-18 15:37:40|33.7|31.3|33.78|31.38|33.78|31.38|33.63|31.23|0
1652888270000|2022-05-18 15:37:50|33.81|31.41|33.78|31.38|33.81|31.41|33.74|31.34|0
1652888280000|2022-05-18 15:38:00|33.81|31.41|33.78|31.38|33.81|31.41|33.74|31.34|0
1652888290000|2022-05-18 15:38:10|33.76|31.36|33.74|31.34|33.76|31.36|33.66|31.26|0
1652888300000|2022-05-18 15:38:20|33.7|31.3|33.59|31.19|33.7|31.3|33.59|31.19|0
1652888310000|2022-05-18 15:38:30|33.55|31.15|33.55|31.15|33.55|31.15|33.52|31.12|0
1652888320000|2022-05-18 15:38:40|33.59|31.19|33.7|31.3|33.7|31.3|33.59|31.19|0
1652888330000|2022-05-18 15:38:50|33.63|31.23|33.74|31.34|33.74|31.34|33.63|31.23|0
1652888340000|2022-05-18 15:39:00|33.7|31.3|33.7|31.3|33.7|31.3|33.66|31.26|0
1652888350000|2022-05-18 15:39:10|33.66|31.26|33.55|31.15|33.66|31.26|33.55|31.15|0
1652888360000|2022-05-18 15:39:20|33.59|31.19|33.4|31|33.59|31.19|33.4|31|0
1652888370000|2022-05-18 15:39:30|33.33|30.93|33.44|31.04|33.44|31.04|33.33|30.93|0
1652888380000|2022-05-18 15:39:40|33.4|31|33.4|31|33.4|31|33.4|31|0
1652888390000|2022-05-18 15:39:50|33.37|30.97|33.29|30.89|33.37|30.97|33.29|30.89|0
1652888400000|2022-05-18 15:40:00|33.26|30.86|33.26|30.86|33.29|30.89|33.26|30.86|0
1652888410000|2022-05-18 15:40:10|33.29|30.89|33.26|30.86|33.29|30.89|33.22|30.82|0
1652888420000|2022-05-18 15:40:20|33.33|30.93|33.22|30.82|33.33|30.93|33.22|30.82|0
1652888430000|2022-05-18 15:40:30|33.33|30.93|33.33|30.93|33.37|30.97|33.33|30.93|0
1652888440000|2022-05-18 15:40:40|33.29|30.89|33.26|30.86|33.29|30.89|33.26|30.86|0
1652888450000|2022-05-18 15:40:50|33.18|30.78|33.18|30.78|33.18|30.78|33.15|30.75|0
1652888460000|2022-05-18 15:41:00|33.4|31|33.63|31.23|33.63|31.23|33.4|31|0
1652888470000|2022-05-18 15:41:10|33.7|31.3|33.85|31.45|33.85|31.45|33.7|31.3|0
1652888480000|2022-05-18 15:41:20|33.92|31.52|33.85|31.45|33.92|31.52|33.81|31.41|0
1652888490000|2022-05-18 15:41:30|33.81|31.41|33.89|31.49|33.89|31.49|33.81|31.41|0
1652888520000|2022-05-18 15:42:00|33.81|31.41|33.81|31.41|33.81|31.41|33.81|31.41|0
1652888530000|2022-05-18 15:42:10|33.77|31.37|33.85|31.45|33.85|31.45|33.77|31.37|0
1652888540000|2022-05-18 15:42:20|33.81|31.41|33.81|31.41|33.81|31.41|33.77|31.37|0
1652888550000|2022-05-18 15:42:30|33.85|31.45|33.92|31.52|33.92|31.52|33.85|31.45|0
1652888560000|2022-05-18 15:42:40|33.87|31.47|33.96|31.56|33.96|31.56|33.87|31.47|0
1652888570000|2022-05-18 15:42:50|34.04|31.64|34.34|31.94|34.34|31.94|34.04|31.64|0
1652888580000|2022-05-18 15:43:00|34.19|31.79|34|31.6|34.19|31.79|34|31.6|0
1652888590000|2022-05-18 15:43:10|33.96|31.56|33.96|31.56|34.04|31.64|33.96|31.56|0
1652888600000|2022-05-18 15:43:20|34.04|31.64|34.07|31.67|34.15|31.75|34.04|31.64|0
1652888610000|2022-05-18 15:43:30|34.04|31.64|34|31.6|34.04|31.64|34|31.6|0
1652888620000|2022-05-18 15:43:40|33.96|31.56|33.96|31.56|34.11|31.71|33.96|31.56|0
1652888630000|2022-05-18 15:43:50|33.92|31.52|33.74|31.34|33.92|31.52|33.74|31.34|0
1652888640000|2022-05-18 15:44:00|33.85|31.45|33.89|31.49|33.89|31.49|33.85|31.45|0
1652888650000|2022-05-18 15:44:10|33.96|31.56|34|31.6|34|31.6|33.96|31.56|0
1652888660000|2022-05-18 15:44:20|33.85|31.45|34|31.6|34.04|31.64|33.85|31.45|0
1652888670000|2022-05-18 15:44:30|33.98|31.58|34|31.6|34|31.6|33.92|31.52|0
1652888680000|2022-05-18 15:44:40|34.04|31.64|34.19|31.79|34.19|31.79|34.04|31.64|0
1652888690000|2022-05-18 15:44:50|34.22|31.82|34.26|31.86|34.26|31.86|34.19|31.79|0
1652888700000|2022-05-18 15:45:00|34.11|31.71|34.19|31.79|34.19|31.79|34.07|31.67|0
1652888710000|2022-05-18 15:45:10|34.22|31.82|33.96|31.56|34.22|31.82|33.96|31.56|0
1652888720000|2022-05-18 15:45:20|33.92|31.52|33.89|31.49|33.96|31.56|33.85|31.45|0
1652888730000|2022-05-18 15:45:30|33.81|31.41|33.89|31.49|33.89|31.49|33.77|31.37|0
1652888740000|2022-05-18 15:45:40|33.85|31.45|33.81|31.41|33.85|31.45|33.81|31.41|0
1652888750000|2022-05-18 15:45:50|33.7|31.3|33.4|31|33.7|31.3|33.4|31|0
1652888760000|2022-05-18 15:46:00|33.37|30.97|33.37|30.97|33.37|30.97|33.33|30.93|0
1652888770000|2022-05-18 15:46:10|33.4|31|33.74|31.34|33.74|31.34|33.4|31|0
1652888780000|2022-05-18 15:46:20|33.62|31.22|33.48|31.08|33.62|31.22|33.48|31.08|0
1652888790000|2022-05-18 15:46:30|33.4|31|33.51|31.11|33.55|31.15|33.4|31|0
1652888800000|2022-05-18 15:46:40|33.48|31.08|33.51|31.11|33.51|31.11|33.48|31.08|0
1652888810000|2022-05-18 15:46:50|33.59|31.19|33.48|31.08|33.59|31.19|33.48|31.08|0
1652888820000|2022-05-18 15:47:00|33.51|31.11|33.4|31|33.51|31.11|33.4|31|0
1652888830000|2022-05-18 15:47:10|33.36|30.96|33.18|30.78|33.36|30.96|33.18|30.78|0
1652888840000|2022-05-18 15:47:20|33.27|30.87|33.33|30.93|33.33|30.93|33.25|30.85|0
1652888850000|2022-05-18 15:47:30|33.29|30.89|33.11|30.71|33.29|30.89|33.11|30.71|0
1652888860000|2022-05-18 15:47:40|33.14|30.74|33.11|30.71|33.14|30.74|33.07|30.67|0
1652888870000|2022-05-18 15:47:50|33.14|30.74|33.18|30.78|33.18|30.78|33.11|30.71|0
1652888880000|2022-05-18 15:48:00|33.11|30.71|33.25|30.85|33.25|30.85|33.11|30.71|0
1652888890000|2022-05-18 15:48:10|33.14|30.74|33.03|30.63|33.14|30.74|33.03|30.63|0
1652888900000|2022-05-18 15:48:20|33.07|30.67|33.25|30.85|33.25|30.85|33.07|30.67|0
1652888910000|2022-05-18 15:48:30|33.18|30.78|33.14|30.74|33.18|30.78|33.11|30.71|0
1652888920000|2022-05-18 15:48:40|33.18|30.78|33.18|30.78|33.18|30.78|33.14|30.74|0
1652888930000|2022-05-18 15:48:50|33.14|30.74|33|30.6|33.14|30.74|33|30.6|0
1652888940000|2022-05-18 15:49:00|32.96|30.56|33|30.6|33.03|30.63|32.96|30.56|0
1652888950000|2022-05-18 15:49:10|33.03|30.63|33.07|30.67|33.07|30.67|33.03|30.63|0
1652888960000|2022-05-18 15:49:20|33.14|30.74|33.22|30.82|33.22|30.82|33.14|30.74|0
1652888970000|2022-05-18 15:49:30|33.18|30.78|33.25|30.85|33.29|30.89|33.18|30.78|0
1652888980000|2022-05-18 15:49:40|33.29|30.89|33.18|30.78|33.29|30.89|33.18|30.78|0
1652888990000|2022-05-18 15:49:50|33.22|30.82|33.36|30.96|33.36|30.96|33.18|30.78|0
1652889000000|2022-05-18 15:50:00|33.29|30.89|33.18|30.78|33.36|30.96|33.18|30.78|0
1652889010000|2022-05-18 15:50:10|33.22|30.82|33.07|30.67|33.25|30.85|33.07|30.67|0
1652889020000|2022-05-18 15:50:20|33.03|30.63|33|30.6|33.03|30.63|32.96|30.56|0
1652889030000|2022-05-18 15:50:30|32.96|30.56|33.36|30.96|33.36|30.96|32.96|30.56|0
1652889040000|2022-05-18 15:50:40|33.33|30.93|33.29|30.89|33.33|30.93|33.29|30.89|0
1652889050000|2022-05-18 15:50:50|33.25|30.85|33.47|31.07|33.47|31.07|33.22|30.82|0
1652889060000|2022-05-18 15:51:00|33.49|31.09|33.4|31|33.49|31.09|33.4|31|0
1652889070000|2022-05-18 15:51:10|33.51|31.11|33.44|31.04|33.51|31.11|33.33|30.93|0
1652889080000|2022-05-18 15:51:20|33.51|31.11|33.47|31.07|33.73|31.33|33.47|31.07|0
1652889090000|2022-05-18 15:51:30|33.44|31.04|33.51|31.11|33.51|31.11|33.44|31.04|0
1652889100000|2022-05-18 15:51:40|33.33|30.93|33.25|30.85|33.33|30.93|33.22|30.82|0
1652889110000|2022-05-18 15:51:50|33.22|30.82|33.18|30.78|33.22|30.82|33.18|30.78|0
1652889120000|2022-05-18 15:52:00|33.14|30.74|33.03|30.63|33.22|30.82|33.03|30.63|0
1652889130000|2022-05-18 15:52:10|33.07|30.67|33.11|30.71|33.11|30.71|33|30.6|0
1652889140000|2022-05-18 15:52:20|33.12|30.72|33.11|30.71|33.14|30.74|33.07|30.67|0
1652889150000|2022-05-18 15:52:30|33.09|30.69|33|30.6|33.09|30.69|32.96|30.56|0
1652889160000|2022-05-18 15:52:40|33.03|30.63|32.89|30.49|33.03|30.63|32.89|30.49|0
1652889170000|2022-05-18 15:52:50|32.96|30.56|32.92|30.52|32.96|30.56|32.92|30.52|0
1652889180000|2022-05-18 15:53:00|32.89|30.49|32.92|30.52|32.92|30.52|32.89|30.49|0
1652889190000|2022-05-18 15:53:10|32.89|30.49|32.89|30.49|32.89|30.49|32.89|30.49|0
1652889200000|2022-05-18 15:53:20|32.7|30.3|32.67|30.27|32.74|30.34|32.67|30.27|0
1652889210000|2022-05-18 15:53:30|32.59|30.19|32.63|30.23|32.63|30.23|32.59|30.19|0
1652889220000|2022-05-18 15:53:40|32.56|30.16|32.52|30.12|32.56|30.16|32.52|30.12|0
1652889230000|2022-05-18 15:53:50|32.49|30.09|32.34|29.94|32.49|30.09|32.31|29.91|0
1652889240000|2022-05-18 15:54:00|32.31|29.91|32.41|30.01|32.45|30.05|32.31|29.91|0
1652889250000|2022-05-18 15:54:10|32.38|29.98|32.3|29.9|32.38|29.98|32.3|29.9|0
1652889260000|2022-05-18 15:54:20|32.27|29.87|32.21|29.81|32.27|29.87|32.21|29.81|0
1652889270000|2022-05-18 15:54:30|32.23|29.83|32.16|29.76|32.23|29.83|32.16|29.76|0
1652889280000|2022-05-18 15:54:40|32.13|29.73|32.09|29.69|32.13|29.73|32.02|29.62|0
1652889290000|2022-05-18 15:54:50|31.98|29.58|31.73|29.33|31.98|29.58|31.73|29.33|0
1652889300000|2022-05-18 15:55:00|31.7|29.3|31.63|29.23|31.7|29.3|31.63|29.23|0
1652889310000|2022-05-18 15:55:10|31.66|29.26|31.66|29.26|31.73|29.33|31.66|29.26|0
1652889320000|2022-05-18 15:55:20|31.05|28.65|32.11|29.71|32.11|29.71|31.05|28.65|0
1652889330000|2022-05-18 15:55:30|32.08|29.68|32.37|29.97|32.37|29.97|32.04|29.64|0
1652889340000|2022-05-18 15:55:40|32.44|30.04|32.51|30.11|32.51|30.11|32.4|30|0
1652889350000|2022-05-18 15:55:50|32.55|30.15|32.51|30.11|32.55|30.15|32.47|30.07|0
1652889360000|2022-05-18 15:56:00|32.55|30.15|32.56|30.16|32.69|30.29|32.55|30.15|0
1652889370000|2022-05-18 15:56:10|32.62|30.22|32.53|30.13|32.73|30.33|32.53|30.13|0
1652889380000|2022-05-18 15:56:20|32.58|30.18|32.84|30.44|32.84|30.44|32.58|30.18|0
1652889390000|2022-05-18 15:56:30|32.91|30.51|32.76|30.36|32.91|30.51|32.73|30.33|0
1652889400000|2022-05-18 15:56:40|32.62|30.22|32.54|30.14|32.62|30.22|32.54|30.14|0
1652889410000|2022-05-18 15:56:50|32.47|30.07|32.4|30|32.47|30.07|32.4|30|0
1652889420000|2022-05-18 15:57:00|32.47|30.07|32.58|30.18|32.58|30.18|32.47|30.07|0
1652889430000|2022-05-18 15:57:10|32.62|30.22|32.73|30.33|32.73|30.33|32.62|30.22|0
1652889440000|2022-05-18 15:57:20|32.62|30.22|32.58|30.18|32.69|30.29|32.58|30.18|0
1652889450000|2022-05-18 15:57:30|32.51|30.11|32.62|30.22|32.62|30.22|32.51|30.11|0
1652889460000|2022-05-18 15:57:40|32.65|30.25|32.62|30.22|32.76|30.36|32.62|30.22|0
1652889470000|2022-05-18 15:57:50|32.65|30.25|32.65|30.25|32.65|30.25|32.65|30.25|0
1652889480000|2022-05-18 15:58:00|32.69|30.29|32.74|30.34|32.74|30.34|32.69|30.29|0
1652889490000|2022-05-18 15:58:10|32.65|30.25|32.65|30.25|32.69|30.29|32.62|30.22|0
1652889500000|2022-05-18 15:58:20|32.58|30.18|32.67|30.27|32.69|30.29|32.58|30.18|0
1652889510000|2022-05-18 15:58:30|32.76|30.36|32.62|30.22|32.8|30.4|32.62|30.22|0
1652889520000|2022-05-18 15:58:40|32.51|30.11|32.33|29.93|32.51|30.11|32.33|29.93|0
1652889530000|2022-05-18 15:58:50|32.36|29.96|32.36|29.96|32.4|30|32.36|29.96|0
1652889540000|2022-05-18 15:59:00|32.33|29.93|32.47|30.07|32.47|30.07|32.29|29.89|0
1652889550000|2022-05-18 15:59:10|32.4|30|32.54|30.14|32.54|30.14|32.4|30|0
1652889560000|2022-05-18 15:59:20|32.62|30.22|32.58|30.18|32.62|30.22|32.54|30.14|0
1652889570000|2022-05-18 15:59:30|32.47|30.07|32.4|30|32.47|30.07|32.4|30|0
1652889580000|2022-05-18 15:59:40|32.42|30.02|32.42|30.02|32.42|30.02|32.4|30|0
1652889590000|2022-05-18 15:59:50|32.36|29.96|32.29|29.89|32.4|30|32.29|29.89|0
1652889600000|2022-05-18 16:00:00|32.22|29.82|32.26|29.86|32.29|29.89|32.22|29.82|0
1652889610000|2022-05-18 16:00:10|32.22|29.82|32.18|29.78|32.26|29.86|32.18|29.78|0
1652889620000|2022-05-18 16:00:20|32.26|29.86|32.26|29.86|32.36|29.96|32.26|29.86|0
1652889630000|2022-05-18 16:00:30|32.22|29.82|32.18|29.78|32.22|29.82|32.18|29.78|0
1652889640000|2022-05-18 16:00:40|32.29|29.89|32.36|29.96|32.36|29.96|32.29|29.89|0
1652889650000|2022-05-18 16:00:50|32.38|29.98|32.36|29.96|32.38|29.98|32.36|29.96|0
1652889660000|2022-05-18 16:01:00|32.29|29.89|32.18|29.78|32.29|29.89|32.15|29.75|0
1652889670000|2022-05-18 16:01:10|32.01|29.61|32.15|29.75|32.15|29.75|31.97|29.57|0
1652889680000|2022-05-18 16:01:20|32.22|29.82|32.47|30.07|32.47|30.07|32.22|29.82|0
1652889690000|2022-05-18 16:01:30|32.62|30.22|32.69|30.29|32.69|30.29|32.58|30.18|0
1652889700000|2022-05-18 16:01:40|32.54|30.14|32.44|30.04|32.54|30.14|32.44|30.04|0
1652889710000|2022-05-18 16:01:50|32.36|29.96|32.51|30.11|32.51|30.11|32.36|29.96|0
1652889720000|2022-05-18 16:02:00|32.54|30.14|32.54|30.14|32.58|30.18|32.54|30.14|0
1652889730000|2022-05-18 16:02:10|32.51|30.11|32.33|29.93|32.51|30.11|32.33|29.93|0
1652889740000|2022-05-18 16:02:20|32.36|29.96|32.11|29.71|32.36|29.96|32.11|29.71|0
1652889750000|2022-05-18 16:02:30|32.15|29.75|32.04|29.64|32.15|29.75|32.04|29.64|0
1652889760000|2022-05-18 16:02:40|32.08|29.68|32.11|29.71|32.11|29.71|32.08|29.68|0
1652889770000|2022-05-18 16:02:50|32.15|29.75|32.04|29.64|32.16|29.76|32.04|29.64|0
1652889780000|2022-05-18 16:03:00|32|29.6|32|29.6|32.04|29.64|32|29.6|0
1652889790000|2022-05-18 16:03:10|32.08|29.68|31.97|29.57|32.08|29.68|31.97|29.57|0
1652889800000|2022-05-18 16:03:20|31.93|29.53|32.22|29.82|32.22|29.82|31.93|29.53|0
1652889810000|2022-05-18 16:03:30|32.29|29.89|32.22|29.82|32.29|29.89|32.22|29.82|0
1652889820000|2022-05-18 16:03:40|32.25|29.85|32.36|29.96|32.36|29.96|32.22|29.82|0
1652889830000|2022-05-18 16:03:50|32.4|30|32.25|29.85|32.4|30|32.25|29.85|0
1652889840000|2022-05-18 16:04:00|32.22|29.82|32.49|30.09|32.49|30.09|32.22|29.82|0
1652889850000|2022-05-18 16:04:10|32.47|30.07|32.4|30|32.47|30.07|32.4|30|0
1652889860000|2022-05-18 16:04:20|32.33|29.93|32.18|29.78|32.33|29.93|32.18|29.78|0
1652889870000|2022-05-18 16:04:30|32.22|29.82|32.18|29.78|32.29|29.89|32.18|29.78|0
1652889880000|2022-05-18 16:04:40|32.15|29.75|32.11|29.71|32.15|29.75|32.11|29.71|0
1652889890000|2022-05-18 16:04:50|32.22|29.82|32.18|29.78|32.22|29.82|32.18|29.78|0
1652889900000|2022-05-18 16:05:00|32.22|29.82|32.08|29.68|32.22|29.82|32.08|29.68|0
1652889910000|2022-05-18 16:05:10|32|29.6|32.04|29.64|32.08|29.68|32|29.6|0
1652889920000|2022-05-18 16:05:20|32.11|29.71|32.04|29.64|32.11|29.71|32|29.6|0
1652889930000|2022-05-18 16:05:30|31.97|29.57|31.79|29.39|31.97|29.57|31.79|29.39|0
1652889940000|2022-05-18 16:05:40|31.86|29.46|31.77|29.37|31.86|29.46|31.76|29.36|0
1652889950000|2022-05-18 16:05:50|31.79|29.39|31.72|29.32|31.79|29.39|31.72|29.32|0
1652889960000|2022-05-18 16:06:00|31.68|29.28|31.76|29.36|31.76|29.36|31.68|29.28|0
1652889970000|2022-05-18 16:06:10|31.79|29.39|31.72|29.32|31.79|29.39|31.68|29.28|0
1652889980000|2022-05-18 16:06:20|31.68|29.28|31.68|29.28|31.68|29.28|31.68|29.28|0
1652889990000|2022-05-18 16:06:30|31.72|29.32|31.72|29.32|31.72|29.32|31.68|29.28|0
1652890000000|2022-05-18 16:06:40|31.83|29.43|31.68|29.28|31.83|29.43|31.68|29.28|0
1652890010000|2022-05-18 16:06:50|31.65|29.25|31.61|29.21|31.67|29.27|31.61|29.21|0
1652890020000|2022-05-18 16:07:00|31.51|29.11|31.51|29.11|31.58|29.18|31.51|29.11|0
1652890030000|2022-05-18 16:07:10|31.54|29.14|31.75|29.35|31.75|29.35|31.54|29.14|0
1652890040000|2022-05-18 16:07:20|31.68|29.28|31.65|29.25|31.72|29.32|31.65|29.25|0
1652890050000|2022-05-18 16:07:30|31.54|29.14|31.4|29|31.54|29.14|31.4|29|0
1652890060000|2022-05-18 16:07:40|31.47|29.07|31.61|29.21|31.61|29.21|31.47|29.07|0
1652890070000|2022-05-18 16:07:50|31.51|29.11|31.61|29.21|31.61|29.21|31.47|29.07|0
1652890080000|2022-05-18 16:08:00|31.54|29.14|31.4|29|31.54|29.14|31.4|29|0
1652890090000|2022-05-18 16:08:10|31.44|29.04|31.44|29.04|31.54|29.14|31.44|29.04|0
1652890100000|2022-05-18 16:08:20|31.47|29.07|31.4|29|31.47|29.07|31.37|28.97|0
1652890110000|2022-05-18 16:08:30|31.3|28.9|31.23|28.83|31.33|28.93|31.23|28.83|0
1652890120000|2022-05-18 16:08:40|31.26|28.86|31.23|28.83|31.33|28.93|31.23|28.83|0
1652890130000|2022-05-18 16:08:50|31.3|28.9|31.26|28.86|31.3|28.9|31.23|28.83|0
1652890140000|2022-05-18 16:09:00|31.23|28.83|31.26|28.86|31.3|28.9|31.23|28.83|0
1652890150000|2022-05-18 16:09:10|31.3|28.9|31.33|28.93|31.33|28.93|31.3|28.9|0
1652890160000|2022-05-18 16:09:20|31.4|29|31.33|28.93|31.4|29|31.33|28.93|0
1652890170000|2022-05-18 16:09:30|31.4|29|31.3|28.9|31.44|29.04|31.3|28.9|0
1652890180000|2022-05-18 16:09:40|31.26|28.86|31.19|28.79|31.26|28.86|31.19|28.79|0
1652890190000|2022-05-18 16:09:50|31.26|28.86|31.44|29.04|31.44|29.04|31.26|28.86|0
1652890200000|2022-05-18 16:10:00|31.54|29.14|31.26|28.86|31.54|29.14|31.26|28.86|0
1652890210000|2022-05-18 16:10:10|31.19|28.79|31.05|28.65|31.19|28.79|31.05|28.65|0
1652890220000|2022-05-18 16:10:20|31.09|28.69|31.33|28.93|31.33|28.93|31.09|28.69|0
1652890230000|2022-05-18 16:10:30|31.3|28.9|31.51|29.11|31.51|29.11|31.3|28.9|0
1652890240000|2022-05-18 16:10:40|31.33|28.93|31.33|28.93|31.33|28.93|31.3|28.9|0
1652890250000|2022-05-18 16:10:50|31.3|28.9|31.33|28.93|31.33|28.93|31.26|28.86|0
1652890260000|2022-05-18 16:11:00|31.4|29|31.47|29.07|31.47|29.07|31.3|28.9|0
1652890270000|2022-05-18 16:11:10|31.51|29.11|31.51|29.11|31.51|29.11|31.51|29.11|0
1652890280000|2022-05-18 16:11:20|31.58|29.18|31.47|29.07|31.58|29.18|31.47|29.07|0
1652890290000|2022-05-18 16:11:30|31.4|29|31.58|29.18|31.58|29.18|31.4|29|0
1652890300000|2022-05-18 16:11:40|31.61|29.21|31.79|29.39|31.79|29.39|31.61|29.21|0
1652890310000|2022-05-18 16:11:50|31.61|29.21|31.72|29.32|31.72|29.32|31.61|29.21|0
1652890320000|2022-05-18 16:12:00|31.68|29.28|31.61|29.21|31.79|29.39|31.61|29.21|0
1652890330000|2022-05-18 16:12:10|31.68|29.28|31.47|29.07|31.68|29.28|31.47|29.07|0
1652890340000|2022-05-18 16:12:20|31.37|28.97|31.44|29.04|31.47|29.07|31.37|28.97|0
1652890350000|2022-05-18 16:12:30|31.4|29|31.58|29.18|31.58|29.18|31.37|28.97|0
1652890360000|2022-05-18 16:12:40|31.54|29.14|31.58|29.18|31.58|29.18|31.54|29.14|0
1652890370000|2022-05-18 16:12:50|31.54|29.14|31.61|29.21|31.61|29.21|31.54|29.14|0
1652890380000|2022-05-18 16:13:00|31.65|29.25|31.82|29.42|31.82|29.42|31.65|29.25|0
1652890390000|2022-05-18 16:13:10|31.61|29.21|31.68|29.28|31.68|29.28|31.58|29.18|0
1652890400000|2022-05-18 16:13:20|31.72|29.32|31.72|29.32|31.79|29.39|31.72|29.32|0
1652890410000|2022-05-18 16:13:30|31.75|29.35|31.79|29.39|31.82|29.42|31.75|29.35|0
1652890420000|2022-05-18 16:13:40|31.75|29.35|31.79|29.39|31.79|29.39|31.72|29.32|0
1652890430000|2022-05-18 16:13:50|31.82|29.42|31.68|29.28|31.82|29.42|31.68|29.28|0
1652890440000|2022-05-18 16:14:00|31.65|29.25|31.72|29.32|31.72|29.32|31.65|29.25|0
1652890450000|2022-05-18 16:14:10|31.63|29.23|31.63|29.23|31.63|29.23|31.63|29.23|0
1652890460000|2022-05-18 16:14:20|31.65|29.25|31.75|29.35|31.75|29.35|31.61|29.21|0
1652890470000|2022-05-18 16:14:30|31.73|29.33|31.86|29.46|31.86|29.46|31.73|29.33|0
1652890480000|2022-05-18 16:14:40|31.93|29.53|31.97|29.57|32.07|29.67|31.93|29.53|0
1652890490000|2022-05-18 16:14:50|32.04|29.64|31.93|29.53|32.04|29.64|31.93|29.53|0
1652890500000|2022-05-18 16:15:00|31.97|29.57|31.97|29.57|31.97|29.57|31.79|29.39|0
1652890510000|2022-05-18 16:15:10|32|29.6|32.11|29.71|32.11|29.71|32|29.6|0
1652890520000|2022-05-18 16:15:20|32.18|29.78|32.18|29.78|32.25|29.85|32.18|29.78|0
1652890530000|2022-05-18 16:15:30|32.11|29.71|32.09|29.69|32.18|29.78|32.09|29.69|0
1652890540000|2022-05-18 16:15:40|32.14|29.74|32.18|29.78|32.18|29.78|32.14|29.74|0
1652890550000|2022-05-18 16:15:50|32.14|29.74|32.07|29.67|32.14|29.74|32.07|29.67|0
1652890560000|2022-05-18 16:16:00|32|29.6|32.14|29.74|32.14|29.74|32|29.6|0
1652890570000|2022-05-18 16:16:10|32.07|29.67|32.18|29.78|32.18|29.78|32.07|29.67|0
1652890580000|2022-05-18 16:16:20|32.25|29.85|32.25|29.85|32.36|29.96|32.25|29.85|0
1652890590000|2022-05-18 16:16:30|32.39|29.99|32.39|29.99|32.39|29.99|32.36|29.96|0
1652890600000|2022-05-18 16:16:40|32.47|30.07|32.39|29.99|32.5|30.1|32.39|29.99|0
1652890610000|2022-05-18 16:16:50|32.5|30.1|32.39|29.99|32.5|30.1|32.39|29.99|0
1652890620000|2022-05-18 16:17:00|32.5|30.1|32.54|30.14|32.54|30.14|32.47|30.07|0
1652890630000|2022-05-18 16:17:10|32.43|30.03|32.43|30.03|32.47|30.07|32.43|30.03|0
1652890640000|2022-05-18 16:17:20|32.36|29.96|32.54|30.14|32.54|30.14|32.36|29.96|0
1652890650000|2022-05-18 16:17:30|32.65|30.25|32.06|29.66|32.65|30.25|31.95|29.55|0
1652890660000|2022-05-18 16:17:40|32.13|29.73|32.13|29.73|32.2|29.8|32.09|29.69|0
1652890670000|2022-05-18 16:17:50|32.16|29.76|32.13|29.73|32.16|29.76|32.13|29.73|0
1652890680000|2022-05-18 16:18:00|32.06|29.66|31.95|29.55|32.06|29.66|31.95|29.55|0
1652890690000|2022-05-18 16:18:10|31.98|29.58|31.7|29.3|31.98|29.58|31.7|29.3|0
1652890700000|2022-05-18 16:18:20|31.74|29.34|31.74|29.34|31.74|29.34|31.66|29.26|0
1652890710000|2022-05-18 16:18:30|31.77|29.37|31.74|29.34|31.77|29.37|31.74|29.34|0
1652890720000|2022-05-18 16:18:40|31.77|29.37|31.74|29.34|31.77|29.37|31.7|29.3|0
1652890730000|2022-05-18 16:18:50|31.81|29.41|31.74|29.34|31.81|29.41|31.74|29.34|0
1652890740000|2022-05-18 16:19:00|31.7|29.3|31.52|29.12|31.7|29.3|31.52|29.12|0
1652890750000|2022-05-18 16:19:10|31.54|29.14|31.49|29.09|31.56|29.16|31.49|29.09|0
1652890760000|2022-05-18 16:19:20|31.52|29.12|31.56|29.16|31.56|29.16|31.52|29.12|0
1652890770000|2022-05-18 16:19:30|31.59|29.19|31.49|29.09|31.59|29.19|31.49|29.09|0
1652890780000|2022-05-18 16:19:40|31.52|29.12|31.52|29.12|31.52|29.12|31.52|29.12|0
1652890790000|2022-05-18 16:19:50|31.56|29.16|31.56|29.16|31.56|29.16|31.56|29.16|0
1652890800000|2022-05-18 16:20:00|31.59|29.19|31.7|29.3|31.7|29.3|31.59|29.19|0
1652890810000|2022-05-18 16:20:10|31.66|29.26|31.66|29.26|31.66|29.26|31.59|29.19|0
1652890820000|2022-05-18 16:20:20|31.56|29.16|31.59|29.19|31.59|29.19|31.52|29.12|0
1652890830000|2022-05-18 16:20:30|31.56|29.16|31.59|29.19|31.59|29.19|31.56|29.16|0
1652890840000|2022-05-18 16:20:40|31.49|29.09|31.52|29.12|31.52|29.12|31.49|29.09|0
1652890850000|2022-05-18 16:20:50|31.49|29.09|31.42|29.02|31.52|29.12|31.42|29.02|0
1652890860000|2022-05-18 16:21:00|31.38|28.98|31.28|28.88|31.38|28.98|31.28|28.88|0
1652890870000|2022-05-18 16:21:10|31.24|28.84|31.1|28.7|31.24|28.84|31.1|28.7|0
1652890880000|2022-05-18 16:21:20|31.07|28.67|31.17|28.77|31.17|28.77|31.07|28.67|0
1652890890000|2022-05-18 16:21:30|31.24|28.84|31.14|28.74|31.24|28.84|31.14|28.74|0
1652890900000|2022-05-18 16:21:40|31.07|28.67|30.96|28.56|31.07|28.67|30.93|28.53|0
1652890910000|2022-05-18 16:21:50|30.86|28.46|30.82|28.42|30.86|28.46|30.82|28.42|0
1652890920000|2022-05-18 16:22:00|30.89|28.49|30.89|28.49|30.89|28.49|30.82|28.42|0
1652890930000|2022-05-18 16:22:10|31|28.6|31|28.6|31.1|28.7|31|28.6|0
1652890940000|2022-05-18 16:22:20|31.03|28.63|30.93|28.53|31.03|28.63|30.93|28.53|0
1652890950000|2022-05-18 16:22:30|30.87|28.47|30.86|28.46|30.89|28.49|30.86|28.46|0
1652890960000|2022-05-18 16:22:40|30.82|28.42|30.82|28.42|30.86|28.46|30.82|28.42|0
1652890970000|2022-05-18 16:22:50|30.75|28.35|30.68|28.28|30.75|28.35|30.68|28.28|0
1652890980000|2022-05-18 16:23:00|30.72|28.32|30.68|28.28|30.72|28.32|30.68|28.28|0
1652890990000|2022-05-18 16:23:10|30.72|28.32|30.51|28.11|30.72|28.32|30.51|28.11|0
1652891000000|2022-05-18 16:23:20|30.48|28.08|30.34|27.94|30.51|28.11|30.34|27.94|0
1652891010000|2022-05-18 16:23:30|30.27|27.87|30.17|27.77|30.27|27.87|30.13|27.73|0
1652891020000|2022-05-18 16:23:40|30.07|27.67|30.07|27.67|30.17|27.77|30.07|27.67|0
1652891030000|2022-05-18 16:23:50|30.17|27.77|30.17|27.77|30.17|27.77|30.13|27.73|0
1652891040000|2022-05-18 16:24:00|30.27|27.87|30.41|28.01|30.41|28.01|30.27|27.87|0
1652891050000|2022-05-18 16:24:10|30.37|27.97|30.27|27.87|30.37|27.97|30.24|27.84|0
1652891060000|2022-05-18 16:24:20|30.37|27.97|30.48|28.08|30.48|28.08|30.37|27.97|0
1652891070000|2022-05-18 16:24:30|30.44|28.04|30.24|27.84|30.44|28.04|30.24|27.84|0
1652891080000|2022-05-18 16:24:40|30.2|27.8|30.24|27.84|30.24|27.84|30.2|27.8|0
1652891090000|2022-05-18 16:24:50|30.17|27.77|30.1|27.7|30.17|27.77|30.1|27.7|0
1652891100000|2022-05-18 16:25:00|30.13|27.73|30.3|27.9|30.3|27.9|30.13|27.73|0
1652891110000|2022-05-18 16:25:10|30.27|27.87|30.41|28.01|30.41|28.01|30.27|27.87|0
1652891120000|2022-05-18 16:25:20|30.51|28.11|30.41|28.01|30.58|28.18|30.41|28.01|0
1652891130000|2022-05-18 16:25:30|30.34|27.94|30.34|27.94|30.34|27.94|30.27|27.87|0
1652891140000|2022-05-18 16:25:40|30.37|27.97|30.3|27.9|30.37|27.97|30.3|27.9|0
1652891150000|2022-05-18 16:25:50|30.32|27.92|30.34|27.94|30.41|28.01|30.32|27.92|0
1652891160000|2022-05-18 16:26:00|30.37|27.97|30.2|27.8|30.37|27.97|30.2|27.8|0
1652891170000|2022-05-18 16:26:10|30.24|27.84|30.37|27.97|30.37|27.97|30.24|27.84|0
1652891180000|2022-05-18 16:26:20|30.34|27.94|30.23|27.83|30.34|27.94|30.2|27.8|0
1652891190000|2022-05-18 16:26:30|30.13|27.73|30.17|27.77|30.17|27.77|30.13|27.73|0
1652891200000|2022-05-18 16:26:40|30.2|27.8|30.27|27.87|30.27|27.87|30.2|27.8|0
1652891210000|2022-05-18 16:26:50|30.23|27.83|30.3|27.9|30.3|27.9|30.23|27.83|0
1652891220000|2022-05-18 16:27:00|30.34|27.94|30.37|27.97|30.41|28.01|30.34|27.94|0
1652891230000|2022-05-18 16:27:10|30.41|28.01|30.41|28.01|30.41|28.01|30.37|27.97|0
1652891240000|2022-05-18 16:27:20|30.47|28.07|30.41|28.01|30.47|28.07|30.37|27.97|0
1652891250000|2022-05-18 16:27:30|30.37|27.97|30.41|28.01|30.41|28.01|30.34|27.94|0
1652891260000|2022-05-18 16:27:40|30.37|27.97|30.41|28.01|30.41|28.01|30.34|27.94|0
1652891270000|2022-05-18 16:27:50|30.42|28.02|30.54|28.14|30.54|28.14|30.42|28.02|0
1652891280000|2022-05-18 16:28:00|30.47|28.07|30.34|27.94|30.47|28.07|30.34|27.94|0
1652891290000|2022-05-18 16:28:10|30.44|28.04|30.47|28.07|30.51|28.11|30.44|28.04|0
1652891300000|2022-05-18 16:28:20|30.41|28.01|30.51|28.11|30.51|28.11|30.35|27.95|0
1652891310000|2022-05-18 16:28:30|30.54|28.14|30.78|28.38|30.82|28.42|30.54|28.14|0
1652891320000|2022-05-18 16:28:40|30.89|28.49|30.68|28.28|30.89|28.49|30.68|28.28|0
1652891330000|2022-05-18 16:28:50|30.78|28.38|30.91|28.51|30.91|28.51|30.78|28.38|0
1652891340000|2022-05-18 16:29:00|30.82|28.42|30.63|28.23|30.82|28.42|30.63|28.23|0
1652891350000|2022-05-18 16:29:10|30.61|28.21|30.68|28.28|30.68|28.28|30.61|28.21|0
1652891360000|2022-05-18 16:29:20|30.61|28.21|30.51|28.11|30.61|28.21|30.51|28.11|0
1652891370000|2022-05-18 16:29:30|30.54|28.14|30.61|28.21|30.65|28.25|30.54|28.14|0
1652891380000|2022-05-18 16:29:40|30.65|28.25|30.68|28.28|30.72|28.32|30.65|28.25|0
1652891390000|2022-05-18 16:29:50|30.72|28.32|30.58|28.18|30.72|28.32|30.58|28.18|0
1652891400000|2022-05-18 16:30:00|30.65|28.25|30.47|28.07|30.65|28.25|30.47|28.07|0
1652891410000|2022-05-18 16:30:10|30.44|28.04|30.44|28.04|30.44|28.04|30.41|28.01|0
1652891420000|2022-05-18 16:30:20|30.46|28.06|30.47|28.07|30.47|28.07|30.44|28.04|0
1652891430000|2022-05-18 16:30:30|30.37|27.97|30.3|27.9|30.37|27.97|30.3|27.9|0
1652891440000|2022-05-18 16:30:40|30.34|27.94|30.27|27.87|30.34|27.94|30.23|27.83|0
1652891450000|2022-05-18 16:30:50|30.23|27.83|30.27|27.87|30.34|27.94|30.23|27.83|0
1652891460000|2022-05-18 16:31:00|30.23|27.83|30.3|27.9|30.3|27.9|30.2|27.8|0
1652891470000|2022-05-18 16:31:10|30.34|27.94|30.4|28|30.4|28|30.34|27.94|0
1652891480000|2022-05-18 16:31:20|30.39|27.99|30.39|27.99|30.39|27.99|30.37|27.97|0
1652891490000|2022-05-18 16:31:30|30.37|27.97|30.4|28|30.4|28|30.37|27.97|0
1652891500000|2022-05-18 16:31:40|30.51|28.11|30.68|28.28|30.68|28.28|30.51|28.11|0
1652891510000|2022-05-18 16:31:50|30.82|28.42|30.85|28.45|30.85|28.45|30.82|28.42|0
1652891520000|2022-05-18 16:32:00|30.75|28.35|30.75|28.35|30.78|28.38|30.71|28.31|0
1652891530000|2022-05-18 16:32:10|30.78|28.38|30.85|28.45|30.85|28.45|30.78|28.38|0
1652891540000|2022-05-18 16:32:20|30.82|28.42|30.78|28.38|30.82|28.42|30.78|28.38|0
1652891550000|2022-05-18 16:32:30|30.82|28.42|30.82|28.42|30.82|28.42|30.78|28.38|0
1652891560000|2022-05-18 16:32:40|30.85|28.45|30.82|28.42|30.85|28.45|30.78|28.38|0
1652891570000|2022-05-18 16:32:50|30.89|28.49|30.85|28.45|30.92|28.52|30.85|28.45|0
1652891580000|2022-05-18 16:33:00|30.78|28.38|30.78|28.38|30.78|28.38|30.78|28.38|0
1652891590000|2022-05-18 16:33:10|30.82|28.42|30.85|28.45|30.85|28.45|30.82|28.42|0
1652891600000|2022-05-18 16:33:20|30.89|28.49|30.82|28.42|30.92|28.52|30.82|28.42|0
1652891610000|2022-05-18 16:33:30|30.85|28.45|30.85|28.45|30.89|28.49|30.85|28.45|0
1652891620000|2022-05-18 16:33:40|30.89|28.49|30.89|28.49|30.92|28.52|30.85|28.45|0
1652891630000|2022-05-18 16:33:50|30.85|28.45|30.78|28.38|30.85|28.45|30.78|28.38|0
1652891640000|2022-05-18 16:34:00|30.82|28.42|30.73|28.33|30.82|28.42|30.73|28.33|0
1652891650000|2022-05-18 16:34:10|30.78|28.38|30.92|28.52|30.92|28.52|30.78|28.38|0
1652891660000|2022-05-18 16:34:20|30.99|28.59|31.1|28.7|31.1|28.7|30.99|28.59|0
1652891670000|2022-05-18 16:34:30|31.13|28.73|31.13|28.73|31.13|28.73|31.1|28.7|0
1652891680000|2022-05-18 16:34:40|31.17|28.77|31.17|28.77|31.17|28.77|31.13|28.73|0
1652891690000|2022-05-18 16:34:50|31.13|28.73|31.24|28.84|31.24|28.84|31.13|28.73|0
1652891700000|2022-05-18 16:35:00|31.17|28.77|31.31|28.91|31.31|28.91|31.17|28.77|0
1652891710000|2022-05-18 16:35:10|31.34|28.94|31.34|28.94|31.38|28.98|31.34|28.94|0
1652891720000|2022-05-18 16:35:20|31.27|28.87|31.24|28.84|31.27|28.87|31.2|28.8|0
1652891730000|2022-05-18 16:35:30|31.2|28.8|31.17|28.77|31.24|28.84|31.17|28.77|0
1652891740000|2022-05-18 16:35:40|31.13|28.73|31.13|28.73|31.2|28.8|31.13|28.73|0
1652891750000|2022-05-18 16:35:50|31.27|28.87|31.38|28.98|31.38|28.98|31.27|28.87|0
1652891760000|2022-05-18 16:36:00|31.27|28.87|31.48|29.08|31.48|29.08|31.27|28.87|0
1652891770000|2022-05-18 16:36:10|31.45|29.05|31.52|29.12|31.52|29.12|31.41|29.01|0
1652891780000|2022-05-18 16:36:20|31.48|29.08|31.41|29.01|31.48|29.08|31.41|29.01|0
1652891790000|2022-05-18 16:36:30|31.38|28.98|31.41|29.01|31.41|29.01|31.38|28.98|0
1652891800000|2022-05-18 16:36:40|31.48|29.08|31.55|29.15|31.55|29.15|31.48|29.08|0
1652891810000|2022-05-18 16:36:50|31.59|29.19|31.69|29.29|31.69|29.29|31.59|29.19|0
1652891820000|2022-05-18 16:37:00|31.66|29.26|31.69|29.29|31.69|29.29|31.62|29.22|0
1652891830000|2022-05-18 16:37:10|31.66|29.26|31.62|29.22|31.69|29.29|31.62|29.22|0
1652891840000|2022-05-18 16:37:20|31.52|29.12|31.48|29.08|31.52|29.12|31.39|28.99|0
1652891850000|2022-05-18 16:37:30|31.5|29.1|31.38|28.98|31.5|29.1|31.38|28.98|0
1652891860000|2022-05-18 16:37:40|31.41|29.01|31.34|28.94|31.41|29.01|31.32|28.92|0
1652891870000|2022-05-18 16:37:50|31.41|29.01|31.31|28.91|31.41|29.01|31.31|28.91|0
1652891880000|2022-05-18 16:38:00|31.27|28.87|31.2|28.8|31.27|28.87|31.2|28.8|0
1652891890000|2022-05-18 16:38:10|31.13|28.73|31.03|28.63|31.13|28.73|31.03|28.63|0
1652891900000|2022-05-18 16:38:20|30.96|28.56|30.94|28.54|30.96|28.56|30.89|28.49|0
1652891910000|2022-05-18 16:38:30|30.9|28.5|30.83|28.43|30.9|28.5|30.83|28.43|0
1652891920000|2022-05-18 16:38:40|30.82|28.42|30.92|28.52|30.96|28.56|30.82|28.42|0
1652891930000|2022-05-18 16:38:50|30.89|28.49|30.92|28.52|30.92|28.52|30.89|28.49|0
1652891940000|2022-05-18 16:39:00|30.96|28.56|31.13|28.73|31.13|28.73|30.92|28.52|0
1652891950000|2022-05-18 16:39:10|31.1|28.7|30.97|28.57|31.1|28.7|30.97|28.57|0
1652891960000|2022-05-18 16:39:20|30.99|28.59|31.06|28.66|31.06|28.66|30.96|28.56|0
1652891970000|2022-05-18 16:39:30|31.1|28.7|31.2|28.8|31.31|28.91|31.1|28.7|0
1652891980000|2022-05-18 16:39:40|31.34|28.94|31.45|29.05|31.45|29.05|31.34|28.94|0
1652891990000|2022-05-18 16:39:50|31.38|28.98|31.52|29.12|31.52|29.12|31.38|28.98|0
1652892000000|2022-05-18 16:40:00|31.48|29.08|31.27|28.87|31.48|29.08|31.27|28.87|0
1652892010000|2022-05-18 16:40:10|31.31|28.91|31.2|28.8|31.31|28.91|31.2|28.8|0
1652892020000|2022-05-18 16:40:20|31.34|28.94|31.23|28.83|31.34|28.94|31.16|28.76|0
1652892030000|2022-05-18 16:40:30|31.31|28.91|31.31|28.91|31.31|28.91|31.23|28.83|0
1652892040000|2022-05-18 16:40:40|31.34|28.94|31.34|28.94|31.38|28.98|31.34|28.94|0
1652892050000|2022-05-18 16:40:50|31.38|28.98|31.34|28.94|31.41|29.01|31.34|28.94|0
1652892060000|2022-05-18 16:41:00|31.27|28.87|31.2|28.8|31.27|28.87|31.16|28.76|0
1652892070000|2022-05-18 16:41:10|31.13|28.73|31.3|28.9|31.3|28.9|31.13|28.73|0
1652892080000|2022-05-18 16:41:20|31.27|28.87|31.23|28.83|31.27|28.87|31.13|28.73|0
1652892090000|2022-05-18 16:41:30|31.2|28.8|31.09|28.69|31.2|28.8|31.09|28.69|0
1652892100000|2022-05-18 16:41:40|31.13|28.73|31.13|28.73|31.16|28.76|31.13|28.73|0
1652892110000|2022-05-18 16:41:50|31.2|28.8|31.13|28.73|31.2|28.8|31.13|28.73|0
1652892120000|2022-05-18 16:42:00|31.09|28.69|31.06|28.66|31.09|28.69|31.02|28.62|0
1652892130000|2022-05-18 16:42:10|31.08|28.68|31.02|28.62|31.09|28.69|30.99|28.59|0
1652892140000|2022-05-18 16:42:20|30.99|28.59|30.89|28.49|30.99|28.59|30.89|28.49|0
1652892150000|2022-05-18 16:42:30|30.85|28.45|30.82|28.42|30.85|28.45|30.78|28.38|0
1652892160000|2022-05-18 16:42:40|30.78|28.38|31.06|28.66|31.06|28.66|30.78|28.38|0
1652892170000|2022-05-18 16:42:50|31.09|28.69|30.99|28.59|31.09|28.69|30.99|28.59|0
1652892180000|2022-05-18 16:43:00|31.09|28.69|31.13|28.73|31.13|28.73|30.99|28.59|0
1652892190000|2022-05-18 16:43:10|31.2|28.8|31.3|28.9|31.3|28.9|31.2|28.8|0
1652892200000|2022-05-18 16:43:20|31.34|28.94|31.34|28.94|31.36|28.96|31.34|28.94|0
1652892210000|2022-05-18 16:43:30|31.23|28.83|31.2|28.8|31.23|28.83|31.2|28.8|0
1652892220000|2022-05-18 16:43:40|31.16|28.76|31.09|28.69|31.16|28.76|31.06|28.66|0
1652892230000|2022-05-18 16:43:50|31.16|28.76|31.13|28.73|31.16|28.76|31.13|28.73|0
1652892240000|2022-05-18 16:44:00|31.04|28.64|30.95|28.55|31.04|28.64|30.95|28.55|0
1652892250000|2022-05-18 16:44:10|30.88|28.48|30.85|28.45|30.88|28.48|30.85|28.45|0
1652892260000|2022-05-18 16:44:20|30.82|28.42|30.92|28.52|30.92|28.52|30.82|28.42|0
1652892270000|2022-05-18 16:44:30|30.95|28.55|30.85|28.45|30.99|28.59|30.85|28.45|0
1652892280000|2022-05-18 16:44:40|30.87|28.47|30.75|28.35|30.87|28.47|30.75|28.35|0
1652892290000|2022-05-18 16:44:50|30.68|28.28|30.82|28.42|30.82|28.42|30.64|28.24|0
1652892300000|2022-05-18 16:45:00|30.75|28.35|30.78|28.38|30.78|28.38|30.75|28.35|0
1652892310000|2022-05-18 16:45:10|30.82|28.42|30.75|28.35|30.82|28.42|30.75|28.35|0
1652892320000|2022-05-18 16:45:20|30.68|28.28|30.61|28.21|30.68|28.28|30.61|28.21|0
1652892330000|2022-05-18 16:45:30|30.64|28.24|30.61|28.21|30.75|28.35|30.61|28.21|0
1652892340000|2022-05-18 16:45:40|30.57|28.17|30.68|28.28|30.68|28.28|30.57|28.17|0
1652892350000|2022-05-18 16:45:50|30.71|28.31|30.88|28.48|30.88|28.48|30.71|28.31|0
1652892360000|2022-05-18 16:46:00|30.85|28.45|31.02|28.62|31.02|28.62|30.85|28.45|0
1652892370000|2022-05-18 16:46:10|30.95|28.55|31.02|28.62|31.02|28.62|30.95|28.55|0
1652892380000|2022-05-18 16:46:20|31.09|28.69|31.06|28.66|31.09|28.69|31.06|28.66|0
1652892390000|2022-05-18 16:46:30|31.13|28.73|31.16|28.76|31.16|28.76|31.09|28.69|0
1652892400000|2022-05-18 16:46:40|31.3|28.9|31.44|29.04|31.44|29.04|31.3|28.9|0
1652892410000|2022-05-18 16:46:50|31.53|29.13|31.51|29.11|31.53|29.13|31.48|29.08|0
1652892420000|2022-05-18 16:47:00|31.59|29.19|31.51|29.11|31.59|29.19|31.51|29.11|0
1652892430000|2022-05-18 16:47:10|31.48|29.08|31.3|28.9|31.48|29.08|31.3|28.9|0
1652892440000|2022-05-18 16:47:20|31.41|29.01|31.48|29.08|31.48|29.08|31.41|29.01|0
1652892450000|2022-05-18 16:47:30|31.51|29.11|31.59|29.19|31.59|29.19|31.51|29.11|0
1652892460000|2022-05-18 16:47:40|31.62|29.22|31.69|29.29|31.69|29.29|31.62|29.22|0
1652892470000|2022-05-18 16:47:50|31.66|29.26|31.83|29.43|31.83|29.43|31.66|29.26|0
1652892480000|2022-05-18 16:48:00|31.76|29.36|31.62|29.22|31.76|29.36|31.62|29.22|0
1652892490000|2022-05-18 16:48:10|31.66|29.26|31.48|29.08|31.66|29.26|31.48|29.08|0
1652892500000|2022-05-18 16:48:20|31.55|29.15|31.41|29.01|31.55|29.15|31.41|29.01|0
1652892510000|2022-05-18 16:48:30|31.44|29.04|31.43|29.03|31.51|29.11|31.43|29.03|0
1652892520000|2022-05-18 16:48:40|31.51|29.11|31.41|29.01|31.55|29.15|31.41|29.01|0
1652892530000|2022-05-18 16:48:50|31.44|29.04|31.44|29.04|31.48|29.08|31.44|29.04|0
1652892540000|2022-05-18 16:49:00|31.37|28.97|31.51|29.11|31.51|29.11|31.37|28.97|0
1652892550000|2022-05-18 16:49:10|31.58|29.18|31.69|29.29|31.69|29.29|31.58|29.18|0
1652892560000|2022-05-18 16:49:20|31.76|29.36|31.69|29.29|31.76|29.36|31.69|29.29|0
1652892570000|2022-05-18 16:49:30|31.83|29.43|31.83|29.43|31.87|29.47|31.8|29.4|0
1652892580000|2022-05-18 16:49:40|31.8|29.4|31.87|29.47|31.87|29.47|31.8|29.4|0
1652892590000|2022-05-18 16:49:50|31.83|29.43|31.96|29.56|31.96|29.56|31.83|29.43|0
1652892600000|2022-05-18 16:50:00|32.01|29.61|31.98|29.58|32.01|29.61|31.94|29.54|0
1652892610000|2022-05-18 16:50:10|31.94|29.54|31.87|29.47|31.94|29.54|31.87|29.47|0
1652892620000|2022-05-18 16:50:20|31.9|29.5|32.05|29.65|32.05|29.65|31.9|29.5|0
1652892630000|2022-05-18 16:50:30|32.12|29.72|32.12|29.72|32.19|29.79|32.12|29.72|0
1652892640000|2022-05-18 16:50:40|32.08|29.68|32.08|29.68|32.12|29.72|32.08|29.68|0
1652892650000|2022-05-18 16:50:50|32.12|29.72|32.08|29.68|32.19|29.79|32.08|29.68|0
1652892660000|2022-05-18 16:51:00|32.15|29.75|31.94|29.54|32.15|29.75|31.94|29.54|0
1652892670000|2022-05-18 16:51:10|32.12|29.72|32.19|29.79|32.23|29.83|32.12|29.72|0
1652892680000|2022-05-18 16:51:20|32.08|29.68|32.19|29.79|32.19|29.79|32.08|29.68|0
1652892690000|2022-05-18 16:51:30|32.15|29.75|32.19|29.79|32.19|29.79|32.12|29.72|0
1652892700000|2022-05-18 16:51:40|32.23|29.83|32.33|29.93|32.33|29.93|32.23|29.83|0
1652892710000|2022-05-18 16:51:50|32.19|29.79|32.23|29.83|32.23|29.83|32.19|29.79|0
1652892720000|2022-05-18 16:52:00|32.15|29.75|32.33|29.93|32.35|29.95|32.15|29.75|0
1652892730000|2022-05-18 16:52:10|32.37|29.97|32.37|29.97|32.37|29.97|32.3|29.9|0
1652892740000|2022-05-18 16:52:20|32.26|29.86|32.3|29.9|32.33|29.93|32.23|29.83|0
1652892750000|2022-05-18 16:52:30|32.33|29.93|32.41|30.01|32.41|30.01|32.33|29.93|0
1652892760000|2022-05-18 16:52:40|32.44|30.04|32.48|30.08|32.48|30.08|32.44|30.04|0
1652892770000|2022-05-18 16:52:50|32.44|30.04|32.44|30.04|32.48|30.08|32.44|30.04|0
1652892780000|2022-05-18 16:53:00|32.37|29.97|32.48|30.08|32.48|30.08|32.37|29.97|0
1652892790000|2022-05-18 16:53:10|32.59|30.19|32.37|29.97|32.59|30.19|32.35|29.95|0
1652892800000|2022-05-18 16:53:20|32.3|29.9|32.26|29.86|32.3|29.9|32.26|29.86|0
1652892810000|2022-05-18 16:53:30|32.37|29.97|32.26|29.86|32.41|30.01|32.26|29.86|0
1652892820000|2022-05-18 16:53:40|32.37|29.97|32.26|29.86|32.37|29.97|32.26|29.86|0
1652892830000|2022-05-18 16:53:50|32.23|29.83|32.23|29.83|32.3|29.9|32.23|29.83|0
1652892840000|2022-05-18 16:54:00|32.19|29.79|32.19|29.79|32.26|29.86|32.19|29.79|0
1652892850000|2022-05-18 16:54:10|32.23|29.83|32.19|29.79|32.23|29.83|32.19|29.79|0
1652892860000|2022-05-18 16:54:20|32.15|29.75|32.19|29.79|32.19|29.79|32.12|29.72|0
1652892870000|2022-05-18 16:54:30|32.15|29.75|32.26|29.86|32.26|29.86|32.15|29.75|0
1652892880000|2022-05-18 16:54:40|32.23|29.83|32.21|29.81|32.23|29.83|32.19|29.79|0
1652892890000|2022-05-18 16:54:50|32.3|29.9|32.33|29.93|32.33|29.93|32.3|29.9|0
1652892900000|2022-05-18 16:55:00|32.48|30.08|32.33|29.93|32.48|30.08|32.33|29.93|0
1652892910000|2022-05-18 16:55:10|32.37|29.97|32.37|29.97|32.44|30.04|32.33|29.93|0
1652892920000|2022-05-18 16:55:20|32.41|30.01|32.41|30.01|32.41|30.01|32.39|29.99|0
1652892930000|2022-05-18 16:55:30|32.48|30.08|32.37|29.97|32.48|30.08|32.37|29.97|0
1652892940000|2022-05-18 16:55:40|32.44|30.04|32.37|29.97|32.48|30.08|32.37|29.97|0
1652892950000|2022-05-18 16:55:50|32.44|30.04|32.37|29.97|32.44|30.04|32.37|29.97|0
1652892960000|2022-05-18 16:56:00|32.3|29.9|32.12|29.72|32.3|29.9|32.08|29.68|0
1652892970000|2022-05-18 16:56:10|32.08|29.68|32.01|29.61|32.08|29.68|32.01|29.61|0
1652892980000|2022-05-18 16:56:20|31.97|29.57|31.97|29.57|32.05|29.65|31.94|29.54|0
1652892990000|2022-05-18 16:56:30|31.94|29.54|32.05|29.65|32.05|29.65|31.94|29.54|0
1652893000000|2022-05-18 16:56:40|32.01|29.61|32.01|29.61|32.01|29.61|31.97|29.57|0
1652893010000|2022-05-18 16:56:50|32.05|29.65|32.01|29.61|32.05|29.65|32.01|29.61|0
1652893020000|2022-05-18 16:57:00|32.05|29.65|32.05|29.65|32.08|29.68|32.05|29.65|0
1652893030000|2022-05-18 16:57:10|32.01|29.61|32.08|29.68|32.08|29.68|32.01|29.61|0
1652893040000|2022-05-18 16:57:20|32.01|29.61|32.03|29.63|32.05|29.65|32.01|29.61|0
1652893050000|2022-05-18 16:57:30|32.01|29.61|32.05|29.65|32.05|29.65|31.97|29.57|0
1652893060000|2022-05-18 16:57:40|32.08|29.68|32.12|29.72|32.12|29.72|32.08|29.68|0
1652893070000|2022-05-18 16:57:50|32.08|29.68|32.19|29.79|32.19|29.79|32.08|29.68|0
1652893080000|2022-05-18 16:58:00|32.3|29.9|32.3|29.9|32.3|29.9|32.26|29.86|0
1652893090000|2022-05-18 16:58:10|32.37|29.97|32.37|29.97|32.37|29.97|32.33|29.93|0
1652893100000|2022-05-18 16:58:20|32.44|30.04|32.51|30.11|32.51|30.11|32.44|30.04|0
1652893110000|2022-05-18 16:58:30|32.59|30.19|32.55|30.15|32.59|30.19|32.55|30.15|0
1652893120000|2022-05-18 16:58:40|32.59|30.19|32.66|30.26|32.66|30.26|32.59|30.19|0
1652893130000|2022-05-18 16:58:50|32.59|30.19|32.55|30.15|32.66|30.26|32.55|30.15|0
1652893140000|2022-05-18 16:59:00|32.51|30.11|32.51|30.11|32.51|30.11|32.48|30.08|0
1652893150000|2022-05-18 16:59:10|32.48|30.08|32.51|30.11|32.51|30.11|32.44|30.04|0
1652893160000|2022-05-18 16:59:20|32.59|30.19|32.59|30.19|32.59|30.19|32.55|30.15|0
1652893170000|2022-05-18 16:59:30|32.62|30.22|32.73|30.33|32.73|30.33|32.62|30.22|0
1652893180000|2022-05-18 16:59:40|32.59|30.19|32.66|30.26|32.66|30.26|32.55|30.15|0
1652893190000|2022-05-18 16:59:50|32.69|30.29|32.58|30.18|32.69|30.29|32.58|30.18|0
1652893200000|2022-05-18 17:00:00|32.55|30.15|32.55|30.15|32.55|30.15|32.55|30.15|0
1652893210000|2022-05-18 17:00:10|32.44|30.04|32.26|29.86|32.44|30.04|32.22|29.82|0
1652893220000|2022-05-18 17:00:20|32.22|29.82|32.15|29.75|32.22|29.82|32.15|29.75|0
1652893230000|2022-05-18 17:00:30|32.13|29.73|32.12|29.72|32.13|29.73|32.08|29.68|0
1652893240000|2022-05-18 17:00:40|32.15|29.75|32.08|29.68|32.15|29.75|32.08|29.68|0
1652893250000|2022-05-18 17:00:50|32.01|29.61|31.83|29.43|32.01|29.61|31.83|29.43|0
1652893260000|2022-05-18 17:01:00|31.87|29.47|31.97|29.57|31.97|29.57|31.87|29.47|0
1652893270000|2022-05-18 17:01:10|31.87|29.47|31.76|29.36|31.87|29.47|31.69|29.29|0
1652893280000|2022-05-18 17:01:20|31.72|29.32|31.67|29.27|31.72|29.32|31.67|29.27|0
1652893290000|2022-05-18 17:01:30|31.65|29.25|31.69|29.29|31.69|29.29|31.65|29.25|0
1652893300000|2022-05-18 17:01:40|31.65|29.25|31.65|29.25|31.65|29.25|31.65|29.25|0
1652893310000|2022-05-18 17:01:50|31.62|29.22|31.55|29.15|31.65|29.25|31.55|29.15|0
1652893320000|2022-05-18 17:02:00|31.56|29.16|31.72|29.32|31.72|29.32|31.56|29.16|0
1652893330000|2022-05-18 17:02:10|31.63|29.23|31.58|29.18|31.63|29.23|31.58|29.18|0
1652893340000|2022-05-18 17:02:20|31.55|29.15|31.69|29.29|31.69|29.29|31.55|29.15|0
1652893350000|2022-05-18 17:02:30|31.56|29.16|31.58|29.18|31.62|29.22|31.55|29.15|0
1652893360000|2022-05-18 17:02:40|31.62|29.22|31.65|29.25|31.69|29.29|31.62|29.22|0
1652893370000|2022-05-18 17:02:50|31.72|29.32|31.65|29.25|31.76|29.36|31.65|29.25|0
1652893380000|2022-05-18 17:03:00|31.58|29.18|31.58|29.18|31.69|29.29|31.58|29.18|0
1652893390000|2022-05-18 17:03:10|31.51|29.11|31.58|29.18|31.72|29.32|31.51|29.11|0
1652893400000|2022-05-18 17:03:20|31.55|29.15|31.51|29.11|31.55|29.15|31.47|29.07|0
1652893410000|2022-05-18 17:03:30|31.47|29.07|31.51|29.11|31.55|29.15|31.47|29.07|0
1652893420000|2022-05-18 17:03:40|31.44|29.04|31.39|28.99|31.51|29.11|31.39|28.99|0
1652893430000|2022-05-18 17:03:50|31.47|29.07|31.44|29.04|31.47|29.07|31.44|29.04|0
1652893440000|2022-05-18 17:04:00|31.42|29.02|31.4|29|31.42|29.02|31.37|28.97|0
1652893450000|2022-05-18 17:04:10|31.37|28.97|31.4|29|31.44|29.04|31.37|28.97|0
1652893460000|2022-05-18 17:04:20|31.37|28.97|31.4|29|31.4|29|31.37|28.97|0
1652893470000|2022-05-18 17:04:30|31.39|28.99|31.4|29|31.44|29.04|31.39|28.99|0
1652893480000|2022-05-18 17:04:40|31.37|28.97|31.39|28.99|31.4|29|31.37|28.97|0
1652893490000|2022-05-18 17:04:50|31.37|28.97|31.37|28.97|31.37|28.97|31.37|28.97|0
1652893500000|2022-05-18 17:05:00|31.09|28.69|30.98|28.58|31.09|28.69|30.98|28.58|0
1652893510000|2022-05-18 17:05:10|31.02|28.62|31.02|28.62|31.02|28.62|31.02|28.62|0
1652893520000|2022-05-18 17:05:20|30.98|28.58|30.95|28.55|31.02|28.62|30.95|28.55|0
1652893530000|2022-05-18 17:05:30|30.88|28.48|30.84|28.44|30.88|28.48|30.81|28.41|0
1652893540000|2022-05-18 17:05:40|30.77|28.37|30.77|28.37|30.77|28.37|30.74|28.34|0
1652893550000|2022-05-18 17:05:50|30.76|28.36|30.74|28.34|30.76|28.36|30.71|28.31|0
1652893560000|2022-05-18 17:06:00|30.81|28.41|30.98|28.58|30.98|28.58|30.81|28.41|0
1652893570000|2022-05-18 17:06:10|30.84|28.44|30.77|28.37|30.84|28.44|30.74|28.34|0
1652893580000|2022-05-18 17:06:20|30.74|28.34|30.57|28.17|30.74|28.34|30.57|28.17|0
1652893590000|2022-05-18 17:06:30|30.53|28.13|30.5|28.1|30.53|28.13|30.5|28.1|0
1652893600000|2022-05-18 17:06:40|30.57|28.17|30.53|28.13|30.6|28.2|30.53|28.13|0
1652893610000|2022-05-18 17:06:50|30.5|28.1|30.45|28.05|30.5|28.1|30.45|28.05|0
1652893620000|2022-05-18 17:07:00|30.46|28.06|30.57|28.17|30.57|28.17|30.46|28.06|0
1652893630000|2022-05-18 17:07:10|30.46|28.06|30.46|28.06|30.46|28.06|30.46|28.06|0
1652893640000|2022-05-18 17:07:20|30.36|27.96|30.22|27.82|30.36|27.96|30.22|27.82|0
1652893650000|2022-05-18 17:07:30|30.19|27.79|30.19|27.79|30.26|27.86|30.19|27.79|0
1652893660000|2022-05-18 17:07:40|30.12|27.72|30.12|27.72|30.19|27.79|30.12|27.72|0
1652893670000|2022-05-18 17:07:50|30.19|27.79|30.19|27.79|30.22|27.82|30.16|27.76|0
1652893680000|2022-05-18 17:08:00|30.12|27.72|30.05|27.65|30.12|27.72|30.05|27.65|0
1652893690000|2022-05-18 17:08:10|30.16|27.76|30.16|27.76|30.16|27.76|30.12|27.72|0
1652893700000|2022-05-18 17:08:20|30.12|27.72|30.05|27.65|30.16|27.76|30.05|27.65|0
1652893710000|2022-05-18 17:08:30|30.09|27.69|30.09|27.69|30.16|27.76|30.09|27.69|0
1652893720000|2022-05-18 17:08:40|30.05|27.65|30.09|27.69|30.09|27.69|30.05|27.65|0
1652893730000|2022-05-18 17:08:50|30.05|27.65|30.05|27.65|30.05|27.65|30.02|27.62|0
1652893740000|2022-05-18 17:09:00|30.02|27.62|29.76|27.36|30.02|27.62|29.76|27.36|0
1652893750000|2022-05-18 17:09:10|29.78|27.38|29.78|27.38|29.78|27.38|29.71|27.31|0
1652893760000|2022-05-18 17:09:20|29.82|27.42|29.75|27.35|29.82|27.42|29.75|27.35|0
1652893770000|2022-05-18 17:09:30|29.71|27.31|29.61|27.21|29.71|27.31|29.61|27.21|0
1652893780000|2022-05-18 17:09:40|29.65|27.25|29.58|27.18|29.65|27.25|29.58|27.18|0
1652893790000|2022-05-18 17:09:50|29.55|27.15|29.61|27.21|29.61|27.21|29.51|27.11|0
1652893800000|2022-05-18 17:10:00|29.58|27.18|29.61|27.21|29.68|27.28|29.58|27.18|0
1652893810000|2022-05-18 17:10:10|29.58|27.18|29.61|27.21|29.65|27.25|29.58|27.18|0
1652893820000|2022-05-18 17:10:20|29.58|27.18|29.65|27.25|29.65|27.25|29.58|27.18|0
1652893830000|2022-05-18 17:10:30|29.61|27.21|29.82|27.42|29.82|27.42|29.61|27.21|0
1652893840000|2022-05-18 17:10:40|29.78|27.38|29.68|27.28|29.78|27.38|29.68|27.28|0
1652893850000|2022-05-18 17:10:50|29.7|27.3|29.61|27.21|29.7|27.3|29.61|27.21|0
1652893860000|2022-05-18 17:11:00|29.58|27.18|29.51|27.11|29.58|27.18|29.51|27.11|0
1652893870000|2022-05-18 17:11:10|29.48|27.08|29.48|27.08|29.51|27.11|29.48|27.08|0
1652893880000|2022-05-18 17:11:20|29.51|27.11|29.41|27.01|29.51|27.11|29.41|27.01|0
1652893890000|2022-05-18 17:11:30|29.45|27.05|29.38|26.98|29.45|27.05|29.34|26.94|0
1652893900000|2022-05-18 17:11:40|29.41|27.01|29.38|26.98|29.41|27.01|29.34|26.94|0
1652893910000|2022-05-18 17:11:50|29.41|27.01|29.38|26.98|29.41|27.01|29.34|26.94|0
1652893920000|2022-05-18 17:12:00|29.34|26.94|29.31|26.91|29.34|26.94|29.31|26.91|0
1652893930000|2022-05-18 17:12:10|29.34|26.94|29.41|27.01|29.41|27.01|29.34|26.94|0
1652893940000|2022-05-18 17:12:20|29.44|27.04|29.24|26.84|29.44|27.04|29.24|26.84|0
1652893950000|2022-05-18 17:12:30|29.18|26.78|29.11|26.71|29.18|26.78|29.11|26.71|0
1652893960000|2022-05-18 17:12:40|29.14|26.74|29.08|26.68|29.14|26.74|29.08|26.68|0
1652893970000|2022-05-18 17:12:50|29.05|26.65|29.05|26.65|29.11|26.71|29.05|26.65|0
1652893980000|2022-05-18 17:13:00|29.01|26.61|29.14|26.74|29.14|26.74|29.01|26.61|0
1652893990000|2022-05-18 17:13:10|29.08|26.68|29.08|26.68|29.08|26.68|29.05|26.65|0
1652894000000|2022-05-18 17:13:20|29.01|26.61|29.08|26.68|29.08|26.68|29.01|26.61|0
1652894010000|2022-05-18 17:13:30|29.05|26.65|29.11|26.71|29.11|26.71|29.05|26.65|0
1652894020000|2022-05-18 17:13:40|29.14|26.74|29.14|26.74|29.18|26.78|29.14|26.74|0
1652894030000|2022-05-18 17:13:50|29.21|26.81|29.18|26.78|29.24|26.84|29.18|26.78|0
1652894050000|2022-05-18 17:14:10|29.14|26.74|29.21|26.81|29.21|26.81|29.14|26.74|0
1652894060000|2022-05-18 17:14:20|29.24|26.84|29.28|26.88|29.28|26.88|29.24|26.84|0
1652894070000|2022-05-18 17:14:30|29.31|26.91|29.21|26.81|29.31|26.91|29.21|26.81|0
1652894080000|2022-05-18 17:14:40|29.24|26.84|29.24|26.84|29.24|26.84|29.21|26.81|0
1652894090000|2022-05-18 17:14:50|29.21|26.81|29.11|26.71|29.21|26.81|29.11|26.71|0
1652894100000|2022-05-18 17:15:00|29.14|26.74|29.08|26.68|29.14|26.74|29.04|26.64|0
1652894110000|2022-05-18 17:15:10|29.04|26.64|28.91|26.51|29.04|26.64|28.91|26.51|0
1652894120000|2022-05-18 17:15:20|28.95|26.55|29.08|26.68|29.08|26.68|28.95|26.55|0
1652894130000|2022-05-18 17:15:30|29.04|26.64|29.08|26.68|29.11|26.71|29.04|26.64|0
1652894140000|2022-05-18 17:15:40|29.01|26.61|29.04|26.64|29.08|26.68|29.01|26.61|0
1652894150000|2022-05-18 17:15:50|29.08|26.68|29.18|26.78|29.18|26.78|29.08|26.68|0
1652894160000|2022-05-18 17:16:00|29.14|26.74|29.14|26.74|29.18|26.78|29.14|26.74|0
1652894170000|2022-05-18 17:16:10|29.18|26.78|29.18|26.78|29.21|26.81|29.14|26.74|0
1652894180000|2022-05-18 17:16:20|29.21|26.81|29.16|26.76|29.24|26.84|29.16|26.76|0
1652894190000|2022-05-18 17:16:30|29.04|26.64|28.95|26.55|29.04|26.64|28.91|26.51|0
1652894200000|2022-05-18 17:16:40|28.98|26.58|28.96|26.56|29.01|26.61|28.96|26.56|0
1652894210000|2022-05-18 17:16:50|28.91|26.51|28.95|26.55|28.95|26.55|28.88|26.48|0
1652894220000|2022-05-18 17:17:00|28.91|26.51|28.88|26.48|28.91|26.51|28.85|26.45|0
1652894230000|2022-05-18 17:17:10|28.85|26.45|28.78|26.38|28.85|26.45|28.78|26.38|0
1652894240000|2022-05-18 17:17:20|28.75|26.35|28.68|26.28|28.75|26.35|28.68|26.28|0
1652894250000|2022-05-18 17:17:30|28.65|26.25|28.72|26.32|28.78|26.38|28.65|26.25|0
1652894260000|2022-05-18 17:17:40|28.71|26.31|28.71|26.31|28.71|26.31|28.71|26.31|0
1652894270000|2022-05-18 17:17:50|28.75|26.35|28.75|26.35|28.78|26.38|28.75|26.35|0
1652894280000|2022-05-18 17:18:00|28.85|26.45|28.81|26.41|28.85|26.45|28.78|26.38|0
1652894290000|2022-05-18 17:18:10|28.85|26.45|28.95|26.55|28.95|26.55|28.85|26.45|0
1652894300000|2022-05-18 17:18:20|28.98|26.58|29.01|26.61|29.01|26.61|28.98|26.58|0
1652894310000|2022-05-18 17:18:30|28.94|26.54|28.85|26.45|28.94|26.54|28.85|26.45|0
1652894320000|2022-05-18 17:18:40|28.78|26.38|28.75|26.35|28.78|26.38|28.75|26.35|0
1652894330000|2022-05-18 17:18:50|28.78|26.38|28.78|26.38|28.81|26.41|28.78|26.38|0
1652894340000|2022-05-18 17:19:00|28.75|26.35|28.68|26.28|28.75|26.35|28.68|26.28|0
1652894350000|2022-05-18 17:19:10|28.71|26.31|28.42|26.02|28.71|26.31|28.42|26.02|0
1652894360000|2022-05-18 17:19:20|28.39|25.99|28.49|26.09|28.55|26.15|28.39|25.99|0
1652894370000|2022-05-18 17:19:30|28.55|26.15|27.64|25.24|28.68|26.28|27.64|25.24|0
1652894380000|2022-05-18 17:19:40|29.05|26.65|28.98|26.58|29.08|26.68|28.98|26.58|0
1652894390000|2022-05-18 17:19:50|29.02|26.62|28.85|26.45|29.02|26.62|28.85|26.45|0
1652894400000|2022-05-18 17:20:00|28.98|26.58|29.05|26.65|29.05|26.65|28.95|26.55|0
1652894410000|2022-05-18 17:20:10|29.08|26.68|29.02|26.62|29.08|26.68|29.02|26.62|0
1652894420000|2022-05-18 17:20:20|29.05|26.65|29.05|26.65|29.08|26.68|29.05|26.65|0
1652894430000|2022-05-18 17:20:30|29.08|26.68|29.35|26.95|29.35|26.95|29.08|26.68|0
1652894440000|2022-05-18 17:20:40|29.38|26.98|29.15|26.75|29.38|26.98|29.15|26.75|0
1652894450000|2022-05-18 17:20:50|29.12|26.72|29.08|26.68|29.21|26.81|29.08|26.68|0
1652894460000|2022-05-18 17:21:00|29.12|26.72|29.12|26.72|29.15|26.75|29.12|26.72|0
1652894470000|2022-05-18 17:21:10|29.08|26.68|29.18|26.78|29.18|26.78|29.08|26.68|0
1652894480000|2022-05-18 17:21:20|29.25|26.85|29.51|27.11|29.51|27.11|29.25|26.85|0
1652894490000|2022-05-18 17:21:30|29.55|27.15|29.48|27.08|29.55|27.15|29.48|27.08|0
1652894500000|2022-05-18 17:21:40|29.51|27.11|29.55|27.15|29.55|27.15|29.51|27.11|0
1652894510000|2022-05-18 17:21:50|29.65|27.25|29.51|27.11|29.65|27.25|29.51|27.11|0
1652894520000|2022-05-18 17:22:00|29.45|27.05|29.45|27.05|29.45|27.05|29.35|26.95|0
1652894530000|2022-05-18 17:22:10|29.48|27.08|29.45|27.05|29.48|27.08|29.45|27.05|0
1652894540000|2022-05-18 17:22:20|29.41|27.01|29.55|27.15|29.55|27.15|29.41|27.01|0
1652894550000|2022-05-18 17:22:30|29.51|27.11|29.58|27.18|29.61|27.21|29.51|27.11|0
1652894560000|2022-05-18 17:22:40|29.55|27.15|29.61|27.21|29.61|27.21|29.55|27.15|0
1652894570000|2022-05-18 17:22:50|29.65|27.25|29.55|27.15|29.65|27.25|29.55|27.15|0
1652894580000|2022-05-18 17:23:00|29.51|27.11|29.55|27.15|29.55|27.15|29.51|27.11|0
1652894590000|2022-05-18 17:23:10|29.48|27.08|29.45|27.05|29.51|27.11|29.45|27.05|0
1652894600000|2022-05-18 17:23:20|29.48|27.08|29.58|27.18|29.58|27.18|29.48|27.08|0
1652894610000|2022-05-18 17:23:30|29.61|27.21|29.41|27.01|29.65|27.25|29.41|27.01|0
1652894620000|2022-05-18 17:23:40|29.38|26.98|29.38|26.98|29.38|26.98|29.35|26.95|0
1652894630000|2022-05-18 17:23:50|29.45|27.05|29.35|26.95|29.45|27.05|29.35|26.95|0
1652894640000|2022-05-18 17:24:00|29.25|26.85|29.15|26.75|29.25|26.85|29.11|26.71|0
1652894650000|2022-05-18 17:24:10|29.11|26.71|29.05|26.65|29.11|26.71|29.05|26.65|0
1652894660000|2022-05-18 17:24:20|29.02|26.62|29.08|26.68|29.08|26.68|29.02|26.62|0
1652894670000|2022-05-18 17:24:30|29.05|26.65|29.05|26.65|29.05|26.65|29.02|26.62|0
1652894680000|2022-05-18 17:24:40|29.02|26.62|29.11|26.71|29.11|26.71|29.02|26.62|0
1652894690000|2022-05-18 17:24:50|29.05|26.65|29.05|26.65|29.08|26.68|29.02|26.62|0
1652894700000|2022-05-18 17:25:00|29.11|26.71|29.18|26.78|29.18|26.78|29.11|26.71|0
1652894710000|2022-05-18 17:25:10|29.11|26.71|29.18|26.78|29.18|26.78|29.11|26.71|0
1652894720000|2022-05-18 17:25:20|29.11|26.71|29.15|26.75|29.18|26.78|29.11|26.71|0
1652894730000|2022-05-18 17:25:30|29.11|26.71|29.05|26.65|29.15|26.75|29.05|26.65|0
1652894740000|2022-05-18 17:25:40|28.98|26.58|28.98|26.58|29.02|26.62|28.98|26.58|0
1652894750000|2022-05-18 17:25:50|29.02|26.62|28.98|26.58|29.05|26.65|28.98|26.58|0
1652894760000|2022-05-18 17:26:00|28.95|26.55|28.79|26.39|28.95|26.55|28.79|26.39|0
1652894770000|2022-05-18 17:26:10|28.82|26.42|28.79|26.39|28.82|26.42|28.75|26.35|0
1652894780000|2022-05-18 17:26:20|28.75|26.35|28.82|26.42|28.82|26.42|28.75|26.35|0
1652894790000|2022-05-18 17:26:30|28.85|26.45|28.95|26.55|28.95|26.55|28.85|26.45|0
1652894800000|2022-05-18 17:26:40|28.98|26.58|29.03|26.63|29.03|26.63|28.98|26.58|0
1652894810000|2022-05-18 17:26:50|29.01|26.61|28.78|26.38|29.01|26.61|28.78|26.38|0
1652894820000|2022-05-18 17:27:00|28.72|26.32|28.72|26.32|28.78|26.38|28.72|26.32|0
1652894830000|2022-05-18 17:27:10|28.69|26.29|28.78|26.38|28.78|26.38|28.69|26.29|0
1652894840000|2022-05-18 17:27:20|28.85|26.45|28.92|26.52|28.92|26.52|28.85|26.45|0
1652894850000|2022-05-18 17:27:30|28.85|26.45|28.72|26.32|28.85|26.45|28.72|26.32|0
1652894860000|2022-05-18 17:27:40|28.75|26.35|28.85|26.45|28.85|26.45|28.75|26.35|0
1652894870000|2022-05-18 17:27:50|28.82|26.42|28.98|26.58|28.98|26.58|28.82|26.42|0
1652894880000|2022-05-18 17:28:00|29.18|26.78|29.18|26.78|29.18|26.78|29.15|26.75|0
1652894890000|2022-05-18 17:28:10|29.21|26.81|29.05|26.65|29.21|26.81|29.05|26.65|0
1652894900000|2022-05-18 17:28:20|29.15|26.75|29.35|26.95|29.35|26.95|29.15|26.75|0
1652894910000|2022-05-18 17:28:30|29.38|26.98|29.28|26.88|29.38|26.98|29.28|26.88|0
1652894920000|2022-05-18 17:28:40|29.3|26.9|29.35|26.95|29.35|26.95|29.25|26.85|0
1652894930000|2022-05-18 17:28:50|29.28|26.88|29.28|26.88|29.28|26.88|29.25|26.85|0
1652894940000|2022-05-18 17:29:00|29.26|26.86|29.21|26.81|29.26|26.86|29.18|26.78|0
1652894950000|2022-05-18 17:29:10|29.25|26.85|29.25|26.85|29.25|26.85|29.21|26.81|0
1652894960000|2022-05-18 17:29:20|29.28|26.88|29.18|26.78|29.28|26.88|29.18|26.78|0
1652894970000|2022-05-18 17:29:30|29.25|26.85|29.23|26.83|29.25|26.85|29.21|26.81|0
1652894980000|2022-05-18 17:29:40|29.28|26.88|29.25|26.85|29.28|26.88|29.21|26.81|0
1652894990000|2022-05-18 17:29:50|29.28|26.88|29.21|26.81|29.28|26.88|29.21|26.81|0
1652895000000|2022-05-18 17:30:00|29.18|26.78|29.15|26.75|29.18|26.78|29.11|26.71|0
1652895010000|2022-05-18 17:30:10|29.11|26.71|28.92|26.52|29.11|26.71|28.92|26.52|0
1652895020000|2022-05-18 17:30:20|28.95|26.55|29.01|26.61|29.05|26.65|28.95|26.55|0
1652895030000|2022-05-18 17:30:30|28.9|26.5|28.82|26.42|28.92|26.52|28.82|26.42|0
1652895040000|2022-05-18 17:30:40|28.85|26.45|28.95|26.55|28.95|26.55|28.85|26.45|0
1652895050000|2022-05-18 17:30:50|28.98|26.58|28.95|26.55|29.01|26.61|28.95|26.55|0
1652895060000|2022-05-18 17:31:00|29.01|26.61|29.08|26.68|29.08|26.68|29.01|26.61|0
1652895070000|2022-05-18 17:31:10|29.15|26.75|29.38|26.98|29.38|26.98|29.15|26.75|0
1652895080000|2022-05-18 17:31:20|29.34|26.94|29.41|27.01|29.51|27.11|29.34|26.94|0
1652895090000|2022-05-18 17:31:30|29.38|26.98|29.41|27.01|29.44|27.04|29.38|26.98|0
1652895100000|2022-05-18 17:31:40|29.44|27.04|29.44|27.04|29.54|27.14|29.44|27.04|0
1652895110000|2022-05-18 17:31:50|29.51|27.11|29.51|27.11|29.53|27.13|29.51|27.11|0
1652895120000|2022-05-18 17:32:00|29.48|27.08|29.41|27.01|29.51|27.11|29.41|27.01|0
1652895130000|2022-05-18 17:32:10|29.38|26.98|29.31|26.91|29.41|27.01|29.31|26.91|0
1652895140000|2022-05-18 17:32:20|29.41|27.01|29.58|27.18|29.58|27.18|29.41|27.01|0
1652895150000|2022-05-18 17:32:30|29.41|27.01|29.28|26.88|29.41|27.01|29.28|26.88|0
1652895160000|2022-05-18 17:32:40|29.24|26.84|29.19|26.79|29.28|26.88|29.19|26.79|0
1652895170000|2022-05-18 17:32:50|29.24|26.84|29.18|26.78|29.28|26.88|29.18|26.78|0
1652895180000|2022-05-18 17:33:00|29.08|26.68|29.01|26.61|29.08|26.68|29.01|26.61|0
1652895190000|2022-05-18 17:33:10|29.05|26.65|29.01|26.61|29.15|26.75|29.01|26.61|0
1652895200000|2022-05-18 17:33:20|29.06|26.66|29.11|26.71|29.11|26.71|29.06|26.66|0
1652895210000|2022-05-18 17:33:30|29.08|26.68|29.08|26.68|29.11|26.71|29.05|26.65|0
1652895220000|2022-05-18 17:33:40|29.18|26.78|29.21|26.81|29.21|26.81|29.18|26.78|0
1652895230000|2022-05-18 17:33:50|29.23|26.83|29.18|26.78|29.23|26.83|29.18|26.78|0
1652895240000|2022-05-18 17:34:00|29.11|26.71|29.11|26.71|29.15|26.75|29.11|26.71|0
1652895250000|2022-05-18 17:34:10|29.18|26.78|29.31|26.91|29.34|26.94|29.18|26.78|0
1652895260000|2022-05-18 17:34:20|29.28|26.88|29.51|27.11|29.51|27.11|29.24|26.84|0
1652895270000|2022-05-18 17:34:30|29.39|26.99|29.51|27.11|29.58|27.18|29.39|26.99|0
1652895280000|2022-05-18 17:34:40|29.54|27.14|29.51|27.11|29.54|27.14|29.51|27.11|0
1652895290000|2022-05-18 17:34:50|29.54|27.14|29.54|27.14|29.58|27.18|29.54|27.14|0
1652895300000|2022-05-18 17:35:00|29.58|27.18|29.56|27.16|29.64|27.24|29.56|27.16|0
1652895310000|2022-05-18 17:35:10|29.64|27.24|29.75|27.35|29.75|27.35|29.64|27.24|0
1652895320000|2022-05-18 17:35:20|29.85|27.45|29.91|27.51|29.91|27.51|29.85|27.45|0
1652895330000|2022-05-18 17:35:30|29.88|27.48|29.71|27.31|29.88|27.48|29.71|27.31|0
1652895340000|2022-05-18 17:35:40|29.61|27.21|29.61|27.21|29.61|27.21|29.58|27.18|0
1652895350000|2022-05-18 17:35:50|29.68|27.28|29.58|27.18|29.68|27.28|29.58|27.18|0
1652895360000|2022-05-18 17:36:00|29.61|27.21|29.54|27.14|29.61|27.21|29.51|27.11|0
1652895370000|2022-05-18 17:36:10|29.48|27.08|29.51|27.11|29.51|27.11|29.38|26.98|0
1652895380000|2022-05-18 17:36:20|29.54|27.14|29.54|27.14|29.64|27.24|29.54|27.14|0
1652895390000|2022-05-18 17:36:30|29.46|27.06|29.38|26.98|29.46|27.06|29.38|26.98|0
1652895400000|2022-05-18 17:36:40|29.34|26.94|29.41|27.01|29.41|27.01|29.31|26.91|0
1652895410000|2022-05-18 17:36:50|29.44|27.04|29.44|27.04|29.48|27.08|29.44|27.04|0
1652895420000|2022-05-18 17:37:00|29.41|27.01|29.48|27.08|29.48|27.08|29.39|26.99|0
1652895430000|2022-05-18 17:37:10|29.51|27.11|29.58|27.18|29.58|27.18|29.48|27.08|0
1652895440000|2022-05-18 17:37:20|29.64|27.24|29.54|27.14|29.64|27.24|29.54|27.14|0
1652895450000|2022-05-18 17:37:30|29.51|27.11|29.54|27.14|29.54|27.14|29.44|27.04|0
1652895460000|2022-05-18 17:37:40|29.58|27.18|29.51|27.11|29.58|27.18|29.51|27.11|0
1652895470000|2022-05-18 17:37:50|29.54|27.14|29.44|27.04|29.54|27.14|29.44|27.04|0
1652895480000|2022-05-18 17:38:00|29.38|26.98|29.34|26.94|29.38|26.98|29.34|26.94|0
1652895490000|2022-05-18 17:38:10|29.41|27.01|29.34|26.94|29.48|27.08|29.34|26.94|0
1652895500000|2022-05-18 17:38:20|29.44|27.04|29.38|26.98|29.44|27.04|29.38|26.98|0
1652895510000|2022-05-18 17:38:30|29.41|27.01|29.41|27.01|29.41|27.01|29.38|26.98|0
1652895520000|2022-05-18 17:38:40|29.44|27.04|29.61|27.21|29.61|27.21|29.44|27.04|0
1652895530000|2022-05-18 17:38:50|29.54|27.14|29.61|27.21|29.61|27.21|29.51|27.11|0
1652895540000|2022-05-18 17:39:00|29.53|27.13|29.41|27.01|29.53|27.13|29.41|27.01|0
1652895550000|2022-05-18 17:39:10|29.48|27.08|29.51|27.11|29.54|27.14|29.44|27.04|0
1652895560000|2022-05-18 17:39:20|29.48|27.08|29.68|27.28|29.71|27.31|29.48|27.08|0
1652895570000|2022-05-18 17:39:30|29.78|27.38|29.74|27.34|29.78|27.38|29.74|27.34|0
1652895580000|2022-05-18 17:39:40|29.68|27.28|29.74|27.34|29.74|27.34|29.68|27.28|0
1652895590000|2022-05-18 17:39:50|29.78|27.38|29.74|27.34|29.78|27.38|29.74|27.34|0
1652895600000|2022-05-18 17:40:00|29.78|27.38|29.58|27.18|29.78|27.38|29.58|27.18|0
1652895610000|2022-05-18 17:40:10|29.51|27.11|29.44|27.04|29.51|27.11|29.44|27.04|0
1652895620000|2022-05-18 17:40:20|29.48|27.08|29.41|27.01|29.48|27.08|29.38|26.98|0
1652895630000|2022-05-18 17:40:30|29.44|27.04|29.28|26.88|29.44|27.04|29.28|26.88|0
1652895640000|2022-05-18 17:40:40|29.33|26.93|29.34|26.94|29.41|27.01|29.33|26.93|0
1652895650000|2022-05-18 17:40:50|29.31|26.91|29.34|26.94|29.34|26.94|29.28|26.88|0
1652895660000|2022-05-18 17:41:00|29.28|26.88|29.34|26.94|29.38|26.98|29.28|26.88|0
1652895670000|2022-05-18 17:41:10|29.31|26.91|29.18|26.78|29.31|26.91|29.18|26.78|0
1652895680000|2022-05-18 17:41:20|29.04|26.64|29.11|26.71|29.11|26.71|29.01|26.61|0
1652895690000|2022-05-18 17:41:30|29.08|26.68|29.08|26.68|29.08|26.68|29.04|26.64|0
1652895700000|2022-05-18 17:41:40|29.01|26.61|29.01|26.61|29.01|26.61|29.01|26.61|0
1652895710000|2022-05-18 17:41:50|28.91|26.51|28.86|26.46|28.91|26.51|28.85|26.45|0
1652895720000|2022-05-18 17:42:00|28.85|26.45|28.94|26.54|28.94|26.54|28.85|26.45|0
1652895730000|2022-05-18 17:42:10|29.01|26.61|29.04|26.64|29.04|26.64|29.01|26.61|0
1652895740000|2022-05-18 17:42:20|28.98|26.58|28.81|26.41|28.98|26.58|28.81|26.41|0
1652895750000|2022-05-18 17:42:30|28.85|26.45|28.78|26.38|28.88|26.48|28.78|26.38|0
1652895760000|2022-05-18 17:42:40|28.75|26.35|28.83|26.43|28.85|26.45|28.75|26.35|0
1652895770000|2022-05-18 17:42:50|28.78|26.38|28.78|26.38|28.81|26.41|28.75|26.35|0
1652895780000|2022-05-18 17:43:00|28.72|26.32|28.65|26.25|28.72|26.32|28.65|26.25|0
1652895790000|2022-05-18 17:43:10|28.62|26.22|28.58|26.18|28.62|26.22|28.58|26.18|0
1652895800000|2022-05-18 17:43:20|28.52|26.12|28.49|26.09|28.52|26.12|28.45|26.05|0
1652895810000|2022-05-18 17:43:30|28.45|26.05|28.36|25.96|28.47|26.07|28.36|25.96|0
1652895820000|2022-05-18 17:43:40|28.45|26.05|28.45|26.05|28.49|26.09|28.45|26.05|0
1652895830000|2022-05-18 17:43:50|28.36|25.96|28.36|25.96|28.39|25.99|28.36|25.96|0
1652895840000|2022-05-18 17:44:00|28.29|25.89|28.16|25.76|28.29|25.89|28.16|25.76|0
1652895850000|2022-05-18 17:44:10|28.13|25.73|28.13|25.73|28.13|25.73|28.13|25.73|0
1652895860000|2022-05-18 17:44:20|28.2|25.8|28.13|25.73|28.2|25.8|28.13|25.73|0
1652895870000|2022-05-18 17:44:30|28.1|25.7|28.31|25.91|28.31|25.91|28.1|25.7|0
1652895880000|2022-05-18 17:44:40|28.32|25.92|28.26|25.86|28.36|25.96|28.26|25.86|0
1652895890000|2022-05-18 17:44:50|28.23|25.83|28.32|25.92|28.32|25.92|28.2|25.8|0
1652895900000|2022-05-18 17:45:00|28.36|25.96|28.45|26.05|28.45|26.05|28.29|25.89|0
1652895910000|2022-05-18 17:45:10|28.49|26.09|28.45|26.05|28.49|26.09|28.44|26.04|0
1652895920000|2022-05-18 17:45:20|28.39|25.99|28.23|25.83|28.39|25.99|28.23|25.83|0
1652895930000|2022-05-18 17:45:30|28.21|25.81|28.2|25.8|28.23|25.83|28.2|25.8|0
1652895940000|2022-05-18 17:45:40|28.16|25.76|28.13|25.73|28.16|25.76|28.13|25.73|0
1652895950000|2022-05-18 17:45:50|28.16|25.76|28.2|25.8|28.2|25.8|28.13|25.73|0
1652895960000|2022-05-18 17:46:00|28.29|25.89|28.26|25.86|28.29|25.89|28.26|25.86|0
1652895970000|2022-05-18 17:46:10|28.23|25.83|28.16|25.76|28.23|25.83|28.16|25.76|0
1652895980000|2022-05-18 17:46:20|28.19|25.79|28.1|25.7|28.19|25.79|28.1|25.7|0
1652895990000|2022-05-18 17:46:30|28.13|25.73|28.03|25.63|28.13|25.73|28.03|25.63|0
1652896000000|2022-05-18 17:46:40|28.07|25.67|28.03|25.63|28.16|25.76|28.03|25.63|0
1652896010000|2022-05-18 17:46:50|28|25.6|28|25.6|28.03|25.63|27.97|25.57|0
1652896020000|2022-05-18 17:47:00|27.97|25.57|27.97|25.57|27.97|25.57|27.91|25.51|0
1652896030000|2022-05-18 17:47:10|27.94|25.54|27.94|25.54|28|25.6|27.94|25.54|0
1652896040000|2022-05-18 17:47:20|27.97|25.57|27.91|25.51|27.97|25.57|27.91|25.51|0
1652896050000|2022-05-18 17:47:30|27.84|25.44|27.84|25.44|27.91|25.51|27.84|25.44|0
1652896060000|2022-05-18 17:47:40|27.87|25.47|27.65|25.25|27.87|25.47|27.65|25.25|0
1652896070000|2022-05-18 17:47:50|27.68|25.28|27.68|25.28|27.68|25.28|27.65|25.25|0
1652896080000|2022-05-18 17:48:00|27.65|25.25|27.62|25.22|27.71|25.31|27.62|25.22|0
1652896090000|2022-05-18 17:48:10|27.49|25.09|27.45|25.05|27.49|25.09|27.45|25.05|0
1652896100000|2022-05-18 17:48:20|27.49|25.09|27.65|25.25|27.65|25.25|27.49|25.09|0
1652896110000|2022-05-18 17:48:30|27.71|25.31|27.84|25.44|27.84|25.44|27.65|25.25|0
1652896120000|2022-05-18 17:48:40|27.87|25.47|27.84|25.44|27.87|25.47|27.81|25.41|0
1652896130000|2022-05-18 17:48:50|27.75|25.35|27.75|25.35|27.81|25.41|27.75|25.35|0
1652896140000|2022-05-18 17:49:00|27.68|25.28|27.65|25.25|27.68|25.28|27.65|25.25|0
1652896150000|2022-05-18 17:49:10|27.62|25.22|27.62|25.22|27.65|25.25|27.62|25.22|0
1652896160000|2022-05-18 17:49:20|27.71|25.31|27.62|25.22|27.78|25.38|27.62|25.22|0
1652896170000|2022-05-18 17:49:30|27.59|25.19|27.49|25.09|27.59|25.19|27.49|25.09|0
1652896180000|2022-05-18 17:49:40|27.46|25.06|27.52|25.12|27.52|25.12|27.46|25.06|0
1652896190000|2022-05-18 17:49:50|27.56|25.16|27.46|25.06|27.56|25.16|27.46|25.06|0
1652896200000|2022-05-18 17:50:00|27.49|25.09|27.56|25.16|27.56|25.16|27.49|25.09|0
1652896210000|2022-05-18 17:50:10|27.52|25.12|27.68|25.28|27.68|25.28|27.52|25.12|0
1652896220000|2022-05-18 17:50:20|27.59|25.19|27.59|25.19|27.59|25.19|27.56|25.16|0
1652896230000|2022-05-18 17:50:30|27.62|25.22|27.68|25.28|27.75|25.35|27.62|25.22|0
1652896240000|2022-05-18 17:50:40|27.65|25.25|27.62|25.22|27.65|25.25|27.62|25.22|0
1652896250000|2022-05-18 17:50:50|27.52|25.12|27.46|25.06|27.52|25.12|27.43|25.03|0
1652896260000|2022-05-18 17:51:00|27.43|25.03|27.43|25.03|27.43|25.03|27.4|25|0
1652896270000|2022-05-18 17:51:10|27.37|24.97|27.43|25.03|27.46|25.06|27.37|24.97|0
1652896280000|2022-05-18 17:51:20|27.4|25|27.33|24.93|27.4|25|27.33|24.93|0
1652896290000|2022-05-18 17:51:30|27.3|24.9|27.4|25|27.4|25|27.3|24.9|0
1652896300000|2022-05-18 17:51:40|27.43|25.03|27.46|25.06|27.46|25.06|27.4|25|0
1652896310000|2022-05-18 17:51:50|27.33|24.93|27.27|24.87|27.33|24.93|27.27|24.87|0
1652896320000|2022-05-18 17:52:00|27.33|24.93|27.27|24.87|27.33|24.93|27.24|24.84|0
1652896330000|2022-05-18 17:52:10|27.3|24.9|27.33|24.93|27.33|24.93|27.3|24.9|0
1652896340000|2022-05-18 17:52:20|27.37|24.97|27.33|24.93|27.37|24.97|27.3|24.9|0
1652896350000|2022-05-18 17:52:30|27.37|24.97|27.43|25.03|27.43|25.03|27.33|24.93|0
1652896360000|2022-05-18 17:52:40|27.46|25.06|27.37|24.97|27.46|25.06|27.33|24.93|0
1652896370000|2022-05-18 17:52:50|27.33|24.93|27.21|24.81|27.37|24.97|27.21|24.81|0
1652896380000|2022-05-18 17:53:00|27.27|24.87|27.18|24.78|27.27|24.87|27.18|24.78|0
1652896390000|2022-05-18 17:53:10|27.05|24.65|27.05|24.65|27.05|24.65|26.96|24.56|0
1652896400000|2022-05-18 17:53:20|27.02|24.62|27.08|24.68|27.12|24.72|27.02|24.62|0
1652896410000|2022-05-18 17:53:30|27.02|24.62|27.05|24.65|27.05|24.65|27.02|24.62|0
1652896420000|2022-05-18 17:53:40|27.12|24.72|27.02|24.62|27.12|24.72|27.02|24.62|0
1652896430000|2022-05-18 17:53:50|26.99|24.59|26.96|24.56|26.99|24.59|26.96|24.56|0
1652896440000|2022-05-18 17:54:00|26.99|24.59|27.11|24.71|27.11|24.71|26.96|24.56|0
1652896450000|2022-05-18 17:54:10|27.18|24.78|27.18|24.78|27.21|24.81|27.18|24.78|0
1652896460000|2022-05-18 17:54:20|27.15|24.75|27.24|24.84|27.24|24.84|27.15|24.75|0
1652896470000|2022-05-18 17:54:30|27.21|24.81|27.3|24.9|27.3|24.9|27.21|24.81|0
1652896480000|2022-05-18 17:54:40|27.33|24.93|27.24|24.84|27.33|24.93|27.18|24.78|0
1652896490000|2022-05-18 17:54:50|27.21|24.81|27.4|25|27.4|25|27.21|24.81|0
1652896500000|2022-05-18 17:55:00|27.33|24.93|27.33|24.93|27.43|25.03|27.33|24.93|0
1652896510000|2022-05-18 17:55:10|27.21|24.81|26.34|23.94|27.21|24.81|26.34|23.94|0
1652896520000|2022-05-18 17:55:20|28.04|25.64|28.14|25.74|28.14|25.74|28.01|25.61|0
1652896530000|2022-05-18 17:55:30|27.2|24.8|27.14|24.74|27.2|24.8|27.14|24.74|0
1652896540000|2022-05-18 17:55:40|27.08|24.68|27.05|24.65|27.08|24.68|27.01|24.61|0
1652896550000|2022-05-18 17:55:50|27.01|24.61|27.01|24.61|27.01|24.61|26.95|24.55|0
1652896560000|2022-05-18 17:56:00|26.98|24.58|27.11|24.71|27.17|24.77|26.98|24.58|0
1652896570000|2022-05-18 17:56:10|27.01|24.61|27.05|24.65|27.05|24.65|26.98|24.58|0
1652896580000|2022-05-18 17:56:20|27.14|24.74|27.11|24.71|27.17|24.77|27.11|24.71|0
1652896590000|2022-05-18 17:56:30|27.14|24.74|27.11|24.71|27.17|24.77|27.11|24.71|0
1652896600000|2022-05-18 17:56:40|27.14|24.74|27.26|24.86|27.26|24.86|27.14|24.74|0
1652896610000|2022-05-18 17:56:50|27.28|24.88|27.39|24.99|27.39|24.99|27.28|24.88|0
1652896620000|2022-05-18 17:57:00|27.42|25.02|27.34|24.94|27.42|25.02|27.29|24.89|0
1652896630000|2022-05-18 17:57:10|27.23|24.83|27.14|24.74|27.29|24.89|27.14|24.74|0
1652896640000|2022-05-18 17:57:20|27.23|24.83|27.26|24.86|27.26|24.86|27.23|24.83|0
1652896650000|2022-05-18 17:57:30|27.23|24.83|27.23|24.83|27.26|24.86|27.2|24.8|0
1652896660000|2022-05-18 17:57:40|27.36|24.96|27.51|25.11|27.51|25.11|27.36|24.96|0
1652896670000|2022-05-18 17:57:50|27.58|25.18|27.51|25.11|27.58|25.18|27.51|25.11|0
1652896680000|2022-05-18 17:58:00|27.55|25.15|27.67|25.27|27.67|25.27|27.55|25.15|0
1652896690000|2022-05-18 17:58:10|27.66|25.26|27.64|25.24|27.7|25.3|27.64|25.24|0
1652896700000|2022-05-18 17:58:20|27.67|25.27|27.55|25.15|27.67|25.27|27.55|25.15|0
1652896710000|2022-05-18 17:58:30|27.48|25.08|27.55|25.15|27.55|25.15|27.48|25.08|0
1652896720000|2022-05-18 17:58:40|27.58|25.18|27.61|25.21|27.61|25.21|27.58|25.18|0
1652896730000|2022-05-18 17:58:50|27.64|25.24|27.51|25.11|27.64|25.24|27.51|25.11|0
1652896740000|2022-05-18 17:59:00|27.48|25.08|27.39|24.99|27.51|25.11|27.39|24.99|0
1652896750000|2022-05-18 17:59:10|27.29|24.89|27.33|24.93|27.36|24.96|27.29|24.89|0
1652896760000|2022-05-18 17:59:20|27.36|24.96|27.39|24.99|27.39|24.99|27.36|24.96|0
1652896770000|2022-05-18 17:59:30|27.43|25.03|27.33|24.93|27.43|25.03|27.29|24.89|0
1652896780000|2022-05-18 17:59:40|27.42|25.02|27.42|25.02|27.48|25.08|27.42|25.02|0
1652896790000|2022-05-18 17:59:50|27.39|24.99|27.48|25.08|27.48|25.08|27.39|24.99|0
1652896800000|2022-05-18 18:00:00|27.58|25.18|27.58|25.18|27.64|25.24|27.58|25.18|0
1652896810000|2022-05-18 18:00:10|27.61|25.21|27.55|25.15|27.61|25.21|27.51|25.11|0
1652896820000|2022-05-18 18:00:20|27.58|25.18|27.74|25.34|27.74|25.34|27.58|25.18|0
1652896830000|2022-05-18 18:00:30|27.77|25.37|27.74|25.34|27.77|25.37|27.67|25.27|0
1652896840000|2022-05-18 18:00:40|27.7|25.3|27.7|25.3|27.7|25.3|27.7|25.3|0
1652896850000|2022-05-18 18:00:50|27.77|25.37|27.93|25.53|27.93|25.53|27.77|25.37|0
1652896860000|2022-05-18 18:01:00|27.83|25.43|27.86|25.46|27.86|25.46|27.83|25.43|0
1652896870000|2022-05-18 18:01:10|27.89|25.49|27.93|25.53|27.96|25.56|27.89|25.49|0
1652896880000|2022-05-18 18:01:20|27.89|25.49|27.89|25.49|27.89|25.49|27.89|25.49|0
1652896890000|2022-05-18 18:01:30|27.86|25.46|27.74|25.34|27.86|25.46|27.74|25.34|0
1652896900000|2022-05-18 18:01:40|27.61|25.21|27.67|25.27|27.7|25.3|27.61|25.21|0
1652896910000|2022-05-18 18:01:50|27.54|25.14|27.61|25.21|27.61|25.21|27.54|25.14|0
1652896920000|2022-05-18 18:02:00|27.64|25.24|27.51|25.11|27.64|25.24|27.51|25.11|0
1652896930000|2022-05-18 18:02:10|27.48|25.08|27.7|25.3|27.7|25.3|27.48|25.08|0
1652896940000|2022-05-18 18:02:20|27.73|25.33|27.73|25.33|27.83|25.43|27.73|25.33|0
1652896950000|2022-05-18 18:02:30|27.64|25.24|27.51|25.11|27.64|25.24|27.48|25.08|0
1652896960000|2022-05-18 18:02:40|27.45|25.05|27.32|24.92|27.45|25.05|27.32|24.92|0
1652896970000|2022-05-18 18:02:50|27.36|24.96|27.45|25.05|27.45|25.05|27.36|24.96|0
1652896980000|2022-05-18 18:03:00|27.39|24.99|27.39|24.99|27.48|25.08|27.39|24.99|0
1652896990000|2022-05-18 18:03:10|27.45|25.05|27.39|24.99|27.48|25.08|27.36|24.96|0
1652897000000|2022-05-18 18:03:20|27.45|25.05|27.32|24.92|27.45|25.05|27.32|24.92|0
1652897010000|2022-05-18 18:03:30|27.29|24.89|27.36|24.96|27.36|24.96|27.23|24.83|0
1652897020000|2022-05-18 18:03:40|27.39|24.99|27.17|24.77|27.39|24.99|27.17|24.77|0
1652897030000|2022-05-18 18:03:50|27.07|24.67|27.26|24.86|27.26|24.86|27.07|24.67|0
1652897040000|2022-05-18 18:04:00|27.32|24.92|27.54|25.14|27.54|25.14|27.32|24.92|0
1652897050000|2022-05-18 18:04:10|27.67|25.27|27.61|25.21|27.77|25.37|27.61|25.21|0
1652897060000|2022-05-18 18:04:20|27.67|25.27|27.67|25.27|27.7|25.3|27.67|25.27|0
1652897070000|2022-05-18 18:04:30|27.7|25.3|27.8|25.4|27.89|25.49|27.7|25.3|0
1652897080000|2022-05-18 18:04:40|27.86|25.46|27.8|25.4|27.86|25.46|27.77|25.37|0
1652897090000|2022-05-18 18:04:50|27.67|25.27|27.64|25.24|27.67|25.27|27.61|25.21|0
1652897100000|2022-05-18 18:05:00|27.78|25.38|27.64|25.24|27.8|25.4|27.64|25.24|0
1652897110000|2022-05-18 18:05:10|27.7|25.3|27.86|25.46|27.86|25.46|27.7|25.3|0
1652897120000|2022-05-18 18:05:20|27.89|25.49|27.86|25.46|27.93|25.53|27.86|25.46|0
1652897130000|2022-05-18 18:05:30|27.8|25.4|27.7|25.3|27.8|25.4|27.67|25.27|0
1652897140000|2022-05-18 18:05:40|27.65|25.25|27.7|25.3|27.7|25.3|27.65|25.25|0
1652897150000|2022-05-18 18:05:50|27.77|25.37|27.77|25.37|27.77|25.37|27.73|25.33|0
1652897160000|2022-05-18 18:06:00|27.64|25.24|27.62|25.22|27.64|25.24|27.61|25.21|0
1652897170000|2022-05-18 18:06:10|27.58|25.18|27.67|25.27|27.67|25.27|27.58|25.18|0
1652897180000|2022-05-18 18:06:20|27.64|25.24|27.73|25.33|27.73|25.33|27.64|25.24|0
1652897190000|2022-05-18 18:06:30|27.7|25.3|27.7|25.3|27.7|25.3|27.7|25.3|0
1652897200000|2022-05-18 18:06:40|27.77|25.37|27.61|25.21|27.77|25.37|27.61|25.21|0
1652897210000|2022-05-18 18:06:50|27.58|25.18|27.42|25.02|27.58|25.18|27.42|25.02|0
1652897220000|2022-05-18 18:07:00|27.39|24.99|27.29|24.89|27.39|24.99|27.29|24.89|0
1652897230000|2022-05-18 18:07:10|27.26|24.86|27.42|25.02|27.42|25.02|27.26|24.86|0
1652897240000|2022-05-18 18:07:20|27.45|25.05|27.39|24.99|27.45|25.05|27.35|24.95|0
1652897250000|2022-05-18 18:07:30|27.45|25.05|27.42|25.02|27.45|25.05|27.42|25.02|0
1652897260000|2022-05-18 18:07:40|27.39|24.99|27.35|24.95|27.39|24.99|27.32|24.92|0
1652897270000|2022-05-18 18:07:50|27.39|24.99|27.42|25.02|27.42|25.02|27.35|24.95|0
1652897280000|2022-05-18 18:08:00|27.45|25.05|27.29|24.89|27.45|25.05|27.29|24.89|0
1652897290000|2022-05-18 18:08:10|27.26|24.86|27.23|24.83|27.26|24.86|27.23|24.83|0
1652897300000|2022-05-18 18:08:20|27.1|24.7|27.17|24.77|27.23|24.83|27.1|24.7|0
1652897310000|2022-05-18 18:08:30|27.2|24.8|27.14|24.74|27.32|24.92|27.14|24.74|0
1652897320000|2022-05-18 18:08:40|27.2|24.8|27.32|24.92|27.32|24.92|27.2|24.8|0
1652897330000|2022-05-18 18:08:50|27.39|24.99|27.57|25.17|27.61|25.21|27.39|24.99|0
1652897340000|2022-05-18 18:09:00|27.64|25.24|27.61|25.21|27.7|25.3|27.61|25.21|0
1652897350000|2022-05-18 18:09:10|27.73|25.33|27.67|25.27|27.8|25.4|27.67|25.27|0
1652897360000|2022-05-18 18:09:20|27.64|25.24|27.57|25.17|27.67|25.27|27.57|25.17|0
1652897370000|2022-05-18 18:09:30|27.51|25.11|27.67|25.27|27.67|25.27|27.51|25.11|0
1652897380000|2022-05-18 18:09:40|27.7|25.3|27.7|25.3|27.73|25.33|27.7|25.3|0
1652897390000|2022-05-18 18:09:50|27.67|25.27|27.8|25.4|27.8|25.4|27.65|25.25|0
1652897400000|2022-05-18 18:10:00|27.89|25.49|28.08|25.68|28.08|25.68|27.89|25.49|0
1652897410000|2022-05-18 18:10:10|28.18|25.78|28.02|25.62|28.18|25.78|28.02|25.62|0
1652897420000|2022-05-18 18:10:20|27.92|25.52|27.64|25.24|27.92|25.52|27.64|25.24|0
1652897430000|2022-05-18 18:10:30|27.61|25.21|27.48|25.08|27.61|25.21|27.48|25.08|0
1652897440000|2022-05-18 18:10:40|27.42|25.02|27.61|25.21|27.61|25.21|27.42|25.02|0
1652897450000|2022-05-18 18:10:50|27.54|25.14|27.64|25.24|27.67|25.27|27.54|25.14|0
1652897460000|2022-05-18 18:11:00|27.57|25.17|27.7|25.3|27.7|25.3|27.57|25.17|0
1652897470000|2022-05-18 18:11:10|27.64|25.24|27.73|25.33|27.73|25.33|27.64|25.24|0
1652897480000|2022-05-18 18:11:20|27.67|25.27|27.84|25.44|27.84|25.44|27.67|25.27|0
1652897490000|2022-05-18 18:11:30|27.87|25.47|27.73|25.33|27.89|25.49|27.73|25.33|0
1652897500000|2022-05-18 18:11:40|27.7|25.3|27.64|25.24|27.7|25.3|27.64|25.24|0
1652897510000|2022-05-18 18:11:50|27.67|25.27|27.57|25.17|27.67|25.27|27.56|25.16|0
1652897520000|2022-05-18 18:12:00|27.56|25.16|27.42|25.02|27.57|25.17|27.42|25.02|0
1652897530000|2022-05-18 18:12:10|27.35|24.95|27.29|24.89|27.42|25.02|27.29|24.89|0
1652897540000|2022-05-18 18:12:20|27.32|24.92|27.17|24.77|27.35|24.95|27.17|24.77|0
1652897550000|2022-05-18 18:12:30|27.23|24.83|27.23|24.83|27.35|24.95|27.23|24.83|0
1652897560000|2022-05-18 18:12:40|27.29|24.89|27.35|24.95|27.35|24.95|27.29|24.89|0
1652897570000|2022-05-18 18:12:50|27.38|24.98|27.38|24.98|27.38|24.98|27.32|24.92|0
1652897580000|2022-05-18 18:13:00|27.34|24.94|27.61|25.21|27.61|25.21|27.34|24.94|0
1652897590000|2022-05-18 18:13:10|27.64|25.24|27.54|25.14|27.67|25.27|27.54|25.14|0
1652897600000|2022-05-18 18:13:20|27.46|25.06|27.42|25.02|27.48|25.08|27.42|25.02|0
1652897610000|2022-05-18 18:13:30|27.48|25.08|27.49|25.09|27.51|25.11|27.45|25.05|0
1652897620000|2022-05-18 18:13:40|27.48|25.08|27.32|24.92|27.48|25.08|27.32|24.92|0
1652897630000|2022-05-18 18:13:50|27.35|24.95|27.35|24.95|27.42|25.02|27.35|24.95|0
1652897640000|2022-05-18 18:14:00|27.32|24.92|27.32|24.92|27.42|25.02|27.32|24.92|0
1652897650000|2022-05-18 18:14:10|27.26|24.86|27.29|24.89|27.29|24.89|27.23|24.83|0
1652897660000|2022-05-18 18:14:20|27.34|24.94|27.4|25|27.48|25.08|27.34|24.94|0
1652897670000|2022-05-18 18:14:30|27.35|24.95|27.32|24.92|27.35|24.95|27.32|24.92|0
1652897680000|2022-05-18 18:14:40|27.29|24.89|27.26|24.86|27.29|24.89|27.23|24.83|0
1652897690000|2022-05-18 18:14:50|27.23|24.83|27.29|24.89|27.29|24.89|27.23|24.83|0
1652897700000|2022-05-18 18:15:00|27.32|24.92|27.45|25.05|27.45|25.05|27.32|24.92|0
1652897710000|2022-05-18 18:15:10|27.42|25.02|27.32|24.92|27.42|25.02|27.32|24.92|0
1652897720000|2022-05-18 18:15:20|27.35|24.95|27.32|24.92|27.35|24.95|27.32|24.92|0
1652897730000|2022-05-18 18:15:30|27.26|24.86|27.29|24.89|27.35|24.95|27.26|24.86|0
1652897740000|2022-05-18 18:15:40|27.26|24.86|27.04|24.64|27.26|24.86|27.04|24.64|0
1652897750000|2022-05-18 18:15:50|26.85|24.45|27.1|24.7|27.1|24.7|26.85|24.45|0
1652897760000|2022-05-18 18:16:00|27.04|24.64|27.07|24.67|27.07|24.67|26.95|24.55|0
1652897770000|2022-05-18 18:16:10|27.23|24.83|27.29|24.89|27.29|24.89|27.16|24.76|0
1652897780000|2022-05-18 18:16:20|27.32|24.92|27.45|25.05|27.45|25.05|27.32|24.92|0
1652897790000|2022-05-18 18:16:30|27.6|25.2|27.95|25.55|27.95|25.55|27.6|25.2|0
1652897800000|2022-05-18 18:16:40|27.99|25.59|28.15|25.75|28.15|25.75|27.99|25.59|0
1652897810000|2022-05-18 18:16:50|28.18|25.78|27.95|25.55|28.18|25.78|27.95|25.55|0
1652897820000|2022-05-18 18:17:00|27.89|25.49|27.95|25.55|27.99|25.59|27.84|25.44|0
1652897830000|2022-05-18 18:17:10|28.02|25.62|28.11|25.71|28.11|25.71|28.02|25.62|0
1652897840000|2022-05-18 18:17:20|28.02|25.62|27.86|25.46|28.02|25.62|27.86|25.46|0
1652897850000|2022-05-18 18:17:30|27.97|25.57|27.67|25.27|27.97|25.57|27.67|25.27|0
1652897860000|2022-05-18 18:17:40|27.64|25.24|27.86|25.46|27.86|25.46|27.64|25.24|0
1652897870000|2022-05-18 18:17:50|27.79|25.39|27.79|25.39|27.79|25.39|27.79|25.39|0
1652897880000|2022-05-18 18:18:00|27.89|25.49|28.05|25.65|28.05|25.65|27.89|25.49|0
1652897890000|2022-05-18 18:18:10|28.11|25.71|28.11|25.71|28.18|25.78|28.11|25.71|0
1652897900000|2022-05-18 18:18:20|28.24|25.84|28.27|25.87|28.31|25.91|28.21|25.81|0
1652897910000|2022-05-18 18:18:30|28.31|25.91|28.31|25.91|28.31|25.91|28.21|25.81|0
1652897920000|2022-05-18 18:18:40|28.21|25.81|28.24|25.84|28.27|25.87|28.21|25.81|0
1652897930000|2022-05-18 18:18:50|28.1|25.7|27.92|25.52|28.1|25.7|27.89|25.49|0
1652897940000|2022-05-18 18:19:00|27.99|25.59|28.11|25.71|28.11|25.71|27.92|25.52|0
1652897950000|2022-05-18 18:19:10|28.05|25.65|28.11|25.71|28.11|25.71|28.02|25.62|0
1652897960000|2022-05-18 18:19:20|28.15|25.75|28.02|25.62|28.18|25.78|28.02|25.62|0
1652897970000|2022-05-18 18:19:30|28.11|25.71|28.21|25.81|28.21|25.81|28.11|25.71|0
1652897980000|2022-05-18 18:19:40|28.11|25.71|28.11|25.71|28.11|25.71|28.08|25.68|0
1652897990000|2022-05-18 18:19:50|28.08|25.68|28.02|25.62|28.08|25.68|28.02|25.62|0
1652898000000|2022-05-18 18:20:00|27.92|25.52|28.08|25.68|28.08|25.68|27.92|25.52|0
1652898010000|2022-05-18 18:20:10|28.11|25.71|28.24|25.84|28.24|25.84|28.11|25.71|0
1652898020000|2022-05-18 18:20:20|28.27|25.87|28.34|25.94|28.34|25.94|28.26|25.86|0
1652898030000|2022-05-18 18:20:30|28.27|25.87|28.24|25.84|28.27|25.87|28.15|25.75|0
1652898040000|2022-05-18 18:20:40|28.15|25.75|28.02|25.62|28.15|25.75|28.02|25.62|0
1652898050000|2022-05-18 18:20:50|27.98|25.58|27.92|25.52|27.98|25.58|27.89|25.49|0
1652898060000|2022-05-18 18:21:00|27.86|25.46|27.67|25.27|27.86|25.46|27.67|25.27|0
1652898070000|2022-05-18 18:21:10|27.63|25.23|27.49|25.09|27.63|25.23|27.49|25.09|0
1652898080000|2022-05-18 18:21:20|27.63|25.23|27.63|25.23|27.67|25.27|27.6|25.2|0
1652898090000|2022-05-18 18:21:30|27.6|25.2|27.73|25.33|27.73|25.33|27.6|25.2|0
1652898100000|2022-05-18 18:21:40|27.86|25.46|27.92|25.52|27.92|25.52|27.86|25.46|0
1652898110000|2022-05-18 18:21:50|27.98|25.58|28.14|25.74|28.14|25.74|27.98|25.58|0
1652898120000|2022-05-18 18:22:00|28.18|25.78|28.31|25.91|28.47|26.07|28.18|25.78|0
1652898130000|2022-05-18 18:22:10|28.27|25.87|28.02|25.62|28.27|25.87|28.02|25.62|0
1652898140000|2022-05-18 18:22:20|28.14|25.74|28.27|25.87|28.31|25.91|28.14|25.74|0
1652898150000|2022-05-18 18:22:30|28.11|25.71|28.08|25.68|28.11|25.71|28.08|25.68|0
1652898160000|2022-05-18 18:22:40|28.05|25.65|28.18|25.78|28.18|25.78|28.02|25.62|0
1652898170000|2022-05-18 18:22:50|28.14|25.74|27.92|25.52|28.14|25.74|27.92|25.52|0
1652898180000|2022-05-18 18:23:00|27.95|25.55|27.86|25.46|27.95|25.55|27.86|25.46|0
1652898190000|2022-05-18 18:23:10|27.79|25.39|28.05|25.65|28.05|25.65|27.79|25.39|0
1652898200000|2022-05-18 18:23:20|28.08|25.68|28.05|25.65|28.08|25.68|28.05|25.65|0
1652898210000|2022-05-18 18:23:30|28.24|25.84|28.24|25.84|28.34|25.94|28.24|25.84|0
1652898220000|2022-05-18 18:23:40|28.21|25.81|28.18|25.78|28.21|25.81|28.14|25.74|0
1652898230000|2022-05-18 18:23:50|28.24|25.84|28.27|25.87|28.27|25.87|28.24|25.84|0
1652898240000|2022-05-18 18:24:00|28.14|25.74|28.08|25.68|28.14|25.74|27.98|25.58|0
1652898250000|2022-05-18 18:24:10|28.11|25.71|28.05|25.65|28.11|25.71|28.02|25.62|0
1652898260000|2022-05-18 18:24:20|28.02|25.62|27.98|25.58|28.05|25.65|27.98|25.58|0
1652898270000|2022-05-18 18:24:30|28.02|25.62|27.86|25.46|28.02|25.62|27.86|25.46|0
1652898280000|2022-05-18 18:24:40|27.89|25.49|27.94|25.54|27.94|25.54|27.89|25.49|0
1652898290000|2022-05-18 18:24:50|27.86|25.46|27.86|25.46|27.86|25.46|27.82|25.42|0
1652898300000|2022-05-18 18:25:00|27.92|25.52|28.11|25.71|28.11|25.71|27.92|25.52|0
1652898310000|2022-05-18 18:25:10|28.05|25.65|28.02|25.62|28.05|25.65|28.02|25.62|0
1652898320000|2022-05-18 18:25:20|28.18|25.78|28.21|25.81|28.21|25.81|28.14|25.74|0
1652898330000|2022-05-18 18:25:30|28.34|25.94|28.21|25.81|28.34|25.94|28.21|25.81|0
1652898340000|2022-05-18 18:25:40|28.18|25.78|28.08|25.68|28.18|25.78|28.08|25.68|0
1652898350000|2022-05-18 18:25:50|28.18|25.78|28.34|25.94|28.34|25.94|28.14|25.74|0
1652898360000|2022-05-18 18:26:00|28.14|25.74|28.09|25.69|28.18|25.78|28.09|25.69|0
1652898370000|2022-05-18 18:26:10|28.08|25.68|28.27|25.87|28.27|25.87|28.08|25.68|0
1652898380000|2022-05-18 18:26:20|28.24|25.84|28.27|25.87|28.27|25.87|28.18|25.78|0
1652898390000|2022-05-18 18:26:30|28.24|25.84|28.27|25.87|28.27|25.87|28.21|25.81|0
1652898400000|2022-05-18 18:26:40|28.24|25.84|28.4|26|28.4|26|28.24|25.84|0
1652898410000|2022-05-18 18:26:50|28.47|26.07|28.3|25.9|28.47|26.07|28.3|25.9|0
1652898420000|2022-05-18 18:27:00|28.24|25.84|28.47|26.07|28.47|26.07|28.24|25.84|0
1652898430000|2022-05-18 18:27:10|28.5|26.1|28.43|26.03|28.5|26.1|28.43|26.03|0
1652898440000|2022-05-18 18:27:20|28.3|25.9|28.4|26|28.43|26.03|28.3|25.9|0
1652898450000|2022-05-18 18:27:30|28.47|26.07|28.5|26.1|28.5|26.1|28.47|26.07|0
1652898460000|2022-05-18 18:27:40|28.53|26.13|28.6|26.2|28.6|26.2|28.53|26.13|0
1652898470000|2022-05-18 18:27:50|28.56|26.16|28.48|26.08|28.58|26.18|28.48|26.08|0
1652898480000|2022-05-18 18:28:00|28.55|26.15|28.5|26.1|28.56|26.16|28.5|26.1|0
1652898490000|2022-05-18 18:28:10|28.53|26.13|28.6|26.2|28.6|26.2|28.53|26.13|0
1652898500000|2022-05-18 18:28:20|28.5|26.1|28.53|26.13|28.53|26.13|28.5|26.1|0
1652898510000|2022-05-18 18:28:30|28.56|26.16|28.6|26.2|28.6|26.2|28.56|26.16|0
1652898520000|2022-05-18 18:28:40|28.5|26.1|28.6|26.2|28.6|26.2|28.5|26.1|0
1652898530000|2022-05-18 18:28:50|28.5|26.1|28.53|26.13|28.56|26.16|28.5|26.1|0
1652898540000|2022-05-18 18:29:00|28.5|26.1|28.34|25.94|28.5|26.1|28.34|25.94|0
1652898550000|2022-05-18 18:29:10|28.3|25.9|28.43|26.03|28.43|26.03|28.3|25.9|0
1652898560000|2022-05-18 18:29:20|28.4|26|28.47|26.07|28.47|26.07|28.34|25.94|0
1652898570000|2022-05-18 18:29:30|28.37|25.97|28.37|25.97|28.43|26.03|28.37|25.97|0
1652898580000|2022-05-18 18:29:40|28.34|25.94|28.37|25.97|28.37|25.97|28.34|25.94|0
1652898590000|2022-05-18 18:29:50|28.43|26.03|28.47|26.07|28.5|26.1|28.43|26.03|0
1652898600000|2022-05-18 18:30:00|28.43|26.03|28.08|25.68|28.43|26.03|28.08|25.68|0
1652898610000|2022-05-18 18:30:10|28.11|25.71|28.43|26.03|28.43|26.03|28.11|25.71|0
1652898620000|2022-05-18 18:30:20|28.63|26.23|28.63|26.23|28.69|26.29|28.63|26.23|0
1652898630000|2022-05-18 18:30:30|28.6|26.2|28.34|25.94|28.6|26.2|28.34|25.94|0
1652898640000|2022-05-18 18:30:40|28.3|25.9|28.47|26.07|28.47|26.07|28.3|25.9|0
1652898650000|2022-05-18 18:30:50|28.5|26.1|28.34|25.94|28.5|26.1|28.34|25.94|0
1652898660000|2022-05-18 18:31:00|28.21|25.81|28.11|25.71|28.21|25.81|28.11|25.71|0
1652898670000|2022-05-18 18:31:10|28.21|25.81|27.54|25.14|28.24|25.84|27.54|25.14|0
1652898680000|2022-05-18 18:31:20|27.48|25.08|27.41|25.01|27.48|25.08|27.38|24.98|0
1652898690000|2022-05-18 18:31:30|27.38|24.98|27.26|24.86|27.38|24.98|27.26|24.86|0
1652898700000|2022-05-18 18:31:40|27.19|24.79|27.19|24.79|27.26|24.86|27.19|24.79|0
1652898710000|2022-05-18 18:31:50|27.1|24.7|27.23|24.83|27.23|24.83|27.1|24.7|0
1652898720000|2022-05-18 18:32:00|27.19|24.79|27.32|24.92|27.32|24.92|27.19|24.79|0
1652898730000|2022-05-18 18:32:10|27.38|24.98|27.16|24.76|27.38|24.98|27.16|24.76|0
1652898740000|2022-05-18 18:32:20|27.1|24.7|26.98|24.58|27.1|24.7|26.94|24.54|0
1652898750000|2022-05-18 18:32:30|27.1|24.7|26.98|24.58|27.13|24.73|26.98|24.58|0
1652898760000|2022-05-18 18:32:40|26.91|24.51|26.98|24.58|26.98|24.58|26.91|24.51|0
1652898770000|2022-05-18 18:32:50|26.94|24.54|26.91|24.51|26.94|24.54|26.82|24.42|0
1652898780000|2022-05-18 18:33:00|26.94|24.54|26.82|24.42|26.98|24.58|26.82|24.42|0
1652898790000|2022-05-18 18:33:10|26.85|24.45|26.94|24.54|26.94|24.54|26.82|24.42|0
1652898800000|2022-05-18 18:33:20|26.91|24.51|26.91|24.51|27.01|24.61|26.91|24.51|0
1652898810000|2022-05-18 18:33:30|26.85|24.45|26.82|24.42|26.85|24.45|26.79|24.39|0
1652898820000|2022-05-18 18:33:40|26.88|24.48|26.85|24.45|26.91|24.51|26.85|24.45|0
1652898830000|2022-05-18 18:33:50|26.83|24.43|26.79|24.39|26.85|24.45|26.79|24.39|0
1652898840000|2022-05-18 18:34:00|26.76|24.36|26.82|24.42|26.85|24.45|26.76|24.36|0
1652898850000|2022-05-18 18:34:10|26.79|24.39|26.79|24.39|26.82|24.42|26.76|24.36|0
1652898860000|2022-05-18 18:34:20|26.76|24.36|26.82|24.42|26.85|24.45|26.76|24.36|0
1652898870000|2022-05-18 18:34:30|26.76|24.36|26.57|24.17|26.76|24.36|26.57|24.17|0
1652898880000|2022-05-18 18:34:40|26.6|24.2|26.63|24.23|26.63|24.23|26.6|24.2|0
1652898890000|2022-05-18 18:34:50|26.62|24.22|26.67|24.27|26.67|24.27|26.62|24.22|0
1652898900000|2022-05-18 18:35:00|26.7|24.3|26.63|24.23|26.7|24.3|26.57|24.17|0
1652898910000|2022-05-18 18:35:10|26.6|24.2|26.48|24.08|26.6|24.2|26.45|24.05|0
1652898920000|2022-05-18 18:35:20|26.45|24.05|26.45|24.05|26.54|24.14|26.45|24.05|0
1652898930000|2022-05-18 18:35:30|26.48|24.08|26.6|24.2|26.6|24.2|26.48|24.08|0
1652898940000|2022-05-18 18:35:40|26.63|24.23|26.48|24.08|26.63|24.23|26.48|24.08|0
1652898950000|2022-05-18 18:35:50|26.45|24.05|26.36|23.96|26.45|24.05|26.36|23.96|0
1652898960000|2022-05-18 18:36:00|26.21|23.81|26.24|23.84|26.24|23.84|26.14|23.74|0
1652898970000|2022-05-18 18:36:10|26.21|23.81|26.3|23.9|26.3|23.9|26.21|23.81|0
1652898980000|2022-05-18 18:36:20|26.24|23.84|26.21|23.81|26.3|23.9|26.21|23.81|0
1652898990000|2022-05-18 18:36:30|26.14|23.74|26.05|23.65|26.14|23.74|26.05|23.65|0
1652899000000|2022-05-18 18:36:40|25.99|23.59|25.93|23.53|25.99|23.59|25.93|23.53|0
1652899010000|2022-05-18 18:36:50|25.9|23.5|25.84|23.44|25.92|23.52|25.84|23.44|0
1652899020000|2022-05-18 18:37:00|25.81|23.41|25.84|23.44|25.84|23.44|25.77|23.37|0
1652899030000|2022-05-18 18:37:10|25.81|23.41|25.84|23.44|25.84|23.44|25.75|23.35|0
1652899040000|2022-05-18 18:37:20|25.87|23.47|25.84|23.44|25.93|23.53|25.84|23.44|0
1652899050000|2022-05-18 18:37:30|25.81|23.41|25.96|23.56|25.99|23.59|25.81|23.41|0
1652899060000|2022-05-18 18:37:40|25.99|23.59|25.99|23.59|26.05|23.65|25.99|23.59|0
1652899070000|2022-05-18 18:37:50|26.02|23.62|25.9|23.5|26.05|23.65|25.9|23.5|0
1652899080000|2022-05-18 18:38:00|25.93|23.53|26.02|23.62|26.02|23.62|25.93|23.53|0
1652899090000|2022-05-18 18:38:10|25.96|23.56|26.07|23.67|26.07|23.67|25.96|23.56|0
1652899100000|2022-05-18 18:38:20|26.05|23.65|26.17|23.77|26.17|23.77|26.05|23.65|0
1652899110000|2022-05-18 18:38:30|26.14|23.74|26.17|23.77|26.17|23.77|26.14|23.74|0
1652899120000|2022-05-18 18:38:40|26.33|23.93|26.45|24.05|26.45|24.05|26.33|23.93|0
1652899130000|2022-05-18 18:38:50|26.39|23.99|26.39|23.99|26.39|23.99|26.36|23.96|0
1652899140000|2022-05-18 18:39:00|26.36|23.96|26.82|24.42|26.82|24.42|26.27|23.87|0
1652899150000|2022-05-18 18:39:10|26.85|24.45|26.94|24.54|26.97|24.57|26.85|24.45|0
1652899160000|2022-05-18 18:39:20|26.85|24.45|26.91|24.51|26.91|24.51|26.82|24.42|0
1652899170000|2022-05-18 18:39:30|26.85|24.45|26.76|24.36|26.85|24.45|26.69|24.29|0
1652899180000|2022-05-18 18:39:40|26.72|24.32|26.82|24.42|26.82|24.42|26.72|24.32|0
1652899190000|2022-05-18 18:39:50|26.69|24.29|26.72|24.32|26.72|24.32|26.66|24.26|0
1652899200000|2022-05-18 18:40:00|26.69|24.29|26.72|24.32|26.75|24.35|26.69|24.29|0
1652899210000|2022-05-18 18:40:10|26.75|24.35|26.97|24.57|26.97|24.57|26.75|24.35|0
1652899220000|2022-05-18 18:40:20|27.06|24.66|27.03|24.63|27.06|24.66|27|24.6|0
1652899230000|2022-05-18 18:40:30|26.97|24.57|27.19|24.79|27.25|24.85|26.97|24.57|0
1652899240000|2022-05-18 18:40:40|27.13|24.73|27.16|24.76|27.27|24.87|27.13|24.73|0
1652899250000|2022-05-18 18:40:50|27.13|24.73|27.22|24.82|27.31|24.91|26.97|24.57|0
1652899260000|2022-05-18 18:41:00|27.25|24.85|27.16|24.76|27.31|24.91|27.16|24.76|0
1652899270000|2022-05-18 18:41:10|27.13|24.73|27.16|24.76|27.16|24.76|27.13|24.73|0
1652899280000|2022-05-18 18:41:20|27.1|24.7|26.97|24.57|27.1|24.7|26.97|24.57|0
1652899290000|2022-05-18 18:41:30|27|24.6|27.03|24.63|27.03|24.63|26.97|24.57|0
1652899300000|2022-05-18 18:41:40|27|24.6|26.85|24.45|27|24.6|26.85|24.45|0
1652899310000|2022-05-18 18:41:50|26.82|24.42|26.75|24.35|26.85|24.45|26.72|24.32|0
1652899320000|2022-05-18 18:42:00|26.85|24.45|26.85|24.45|26.85|24.45|26.82|24.42|0
1652899330000|2022-05-18 18:42:10|26.88|24.48|26.75|24.35|26.88|24.48|26.75|24.35|0
1652899340000|2022-05-18 18:42:20|26.72|24.32|26.63|24.23|26.72|24.32|26.63|24.23|0
1652899350000|2022-05-18 18:42:30|26.6|24.2|26.72|24.32|26.72|24.32|26.6|24.2|0
1652899360000|2022-05-18 18:42:40|26.69|24.29|26.69|24.29|26.69|24.29|26.63|24.23|0
1652899370000|2022-05-18 18:42:50|26.72|24.32|26.63|24.23|26.72|24.32|26.63|24.23|0
1652899380000|2022-05-18 18:43:00|26.66|24.26|26.71|24.31|26.71|24.31|26.63|24.23|0
1652899390000|2022-05-18 18:43:10|26.63|24.23|26.66|24.26|26.66|24.26|26.6|24.2|0
1652899400000|2022-05-18 18:43:20|26.69|24.29|26.63|24.23|26.69|24.29|26.63|24.23|0
1652899410000|2022-05-18 18:43:30|26.65|24.25|26.6|24.2|26.65|24.25|26.6|24.2|0
1652899420000|2022-05-18 18:43:40|26.63|24.23|26.6|24.2|26.63|24.23|26.6|24.2|0
1652899430000|2022-05-18 18:43:50|26.63|24.23|26.6|24.2|26.63|24.23|26.6|24.2|0
1652899440000|2022-05-18 18:44:00|26.69|24.29|26.63|24.23|26.69|24.29|26.63|24.23|0
1652899450000|2022-05-18 18:44:10|26.72|24.32|26.48|24.08|26.72|24.32|26.48|24.08|0
1652899460000|2022-05-18 18:44:20|26.42|24.02|26.51|24.11|26.51|24.11|26.39|23.99|0
1652899470000|2022-05-18 18:44:30|26.63|24.23|26.75|24.35|26.75|24.35|26.63|24.23|0
1652899480000|2022-05-18 18:44:40|26.78|24.38|26.69|24.29|26.78|24.38|26.69|24.29|0
1652899490000|2022-05-18 18:44:50|26.57|24.17|26.69|24.29|26.69|24.29|26.57|24.17|0
1652899500000|2022-05-18 18:45:00|26.6|24.2|26.63|24.23|26.63|24.23|26.6|24.2|0
1652899510000|2022-05-18 18:45:10|26.72|24.32|26.66|24.26|26.72|24.32|26.66|24.26|0
1652899520000|2022-05-18 18:45:20|26.63|24.23|26.48|24.08|26.63|24.23|26.48|24.08|0
1652899530000|2022-05-18 18:45:30|26.45|24.05|26.51|24.11|26.51|24.11|26.45|24.05|0
1652899540000|2022-05-18 18:45:40|26.54|24.14|26.75|24.35|26.75|24.35|26.54|24.14|0
1652899550000|2022-05-18 18:45:50|26.72|24.32|26.63|24.23|26.75|24.35|26.63|24.23|0
1652899560000|2022-05-18 18:46:00|26.57|24.17|26.54|24.14|26.57|24.17|26.54|24.14|0
1652899570000|2022-05-18 18:46:10|26.57|24.17|26.69|24.29|26.69|24.29|26.54|24.14|0
1652899580000|2022-05-18 18:46:20|26.66|24.26|26.68|24.28|26.68|24.28|26.66|24.26|0
1652899590000|2022-05-18 18:46:30|26.66|24.26|26.6|24.2|26.69|24.29|26.6|24.2|0
1652899600000|2022-05-18 18:46:40|26.63|24.23|26.6|24.2|26.63|24.23|26.6|24.2|0
1652899610000|2022-05-18 18:46:50|26.66|24.26|26.6|24.2|26.66|24.26|26.6|24.2|0
1652899620000|2022-05-18 18:47:00|26.57|24.17|26.6|24.2|26.6|24.2|26.57|24.17|0
1652899630000|2022-05-18 18:47:10|26.63|24.23|26.6|24.2|26.63|24.23|26.6|24.2|0
1652899640000|2022-05-18 18:47:20|26.69|24.29|26.63|24.23|26.69|24.29|26.63|24.23|0
1652899650000|2022-05-18 18:47:30|26.57|24.17|26.63|24.23|26.63|24.23|26.57|24.17|0
1652899660000|2022-05-18 18:47:40|26.57|24.17|26.42|24.02|26.57|24.17|26.42|24.02|0
1652899670000|2022-05-18 18:47:50|26.32|23.92|26.2|23.8|26.32|23.92|26.2|23.8|0
1652899680000|2022-05-18 18:48:00|26.17|23.77|25.87|23.47|26.17|23.77|25.87|23.47|0
1652899690000|2022-05-18 18:48:10|25.93|23.53|26.05|23.65|26.05|23.65|25.93|23.53|0
1652899700000|2022-05-18 18:48:20|26.11|23.71|26.11|23.71|26.14|23.74|26.11|23.71|0
1652899710000|2022-05-18 18:48:30|26.14|23.74|26.17|23.77|26.17|23.77|26.11|23.71|0
1652899720000|2022-05-18 18:48:40|26.38|23.98|26.63|24.23|26.63|24.23|26.38|23.98|0
1652899730000|2022-05-18 18:48:50|26.81|24.41|26.94|24.54|27|24.6|26.81|24.41|0
1652899740000|2022-05-18 18:49:00|26.85|24.45|27.12|24.72|27.12|24.72|26.85|24.45|0
1652899750000|2022-05-18 18:49:10|27.19|24.79|27.34|24.94|27.34|24.94|27.02|24.62|0
1652899760000|2022-05-18 18:49:20|27.3|24.9|27.19|24.79|27.3|24.9|27.16|24.76|0
1652899770000|2022-05-18 18:49:30|27.16|24.76|26.97|24.57|27.16|24.76|26.97|24.57|0
1652899780000|2022-05-18 18:49:40|27|24.6|27.09|24.69|27.16|24.76|27|24.6|0
1652899790000|2022-05-18 18:49:50|27.06|24.66|27.03|24.63|27.16|24.76|27.03|24.63|0
1652899800000|2022-05-18 18:50:00|26.95|24.55|27.03|24.63|27.03|24.63|26.91|24.51|0
1652899810000|2022-05-18 18:50:10|27.25|24.85|27.28|24.88|27.31|24.91|27.22|24.82|0
1652899820000|2022-05-18 18:50:20|27.25|24.85|27.31|24.91|27.31|24.91|27.22|24.82|0
1652899830000|2022-05-18 18:50:30|27.22|24.82|27.25|24.85|27.31|24.91|27.22|24.82|0
1652899840000|2022-05-18 18:50:40|27.22|24.82|27.09|24.69|27.25|24.85|27.09|24.69|0
1652899850000|2022-05-18 18:50:50|27.03|24.63|27.03|24.63|27.06|24.66|27.03|24.63|0
1652899860000|2022-05-18 18:51:00|26.94|24.54|26.88|24.48|26.94|24.54|26.88|24.48|0
1652899870000|2022-05-18 18:51:10|27.03|24.63|26.97|24.57|27.03|24.63|26.97|24.57|0
1652899880000|2022-05-18 18:51:20|27.06|24.66|26.91|24.51|27.06|24.66|26.91|24.51|0
1652899890000|2022-05-18 18:51:30|26.94|24.54|27.06|24.66|27.06|24.66|26.88|24.48|0
1652899900000|2022-05-18 18:51:40|26.97|24.57|26.88|24.48|26.97|24.57|26.88|24.48|0
1652899910000|2022-05-18 18:51:50|26.86|24.46|26.91|24.51|26.91|24.51|26.78|24.38|0
1652899920000|2022-05-18 18:52:00|26.94|24.54|26.78|24.38|26.94|24.54|26.78|24.38|0
1652899930000|2022-05-18 18:52:10|26.63|24.23|26.66|24.26|26.75|24.35|26.63|24.23|0
1652899940000|2022-05-18 18:52:20|26.63|24.23|26.66|24.26|26.66|24.26|26.6|24.2|0
1652899950000|2022-05-18 18:52:30|26.75|24.35|26.75|24.35|26.78|24.38|26.75|24.35|0
1652899960000|2022-05-18 18:52:40|26.69|24.29|26.6|24.2|26.69|24.29|26.6|24.2|0
1652899970000|2022-05-18 18:52:50|26.57|24.17|26.54|24.14|26.57|24.17|26.54|24.14|0
1652899980000|2022-05-18 18:53:00|26.51|24.11|26.54|24.14|26.55|24.15|26.51|24.11|0
1652899990000|2022-05-18 18:53:10|26.51|24.11|26.48|24.08|26.54|24.14|26.48|24.08|0
1652900000000|2022-05-18 18:53:20|26.57|24.17|26.57|24.17|26.57|24.17|26.57|24.17|0
1652900010000|2022-05-18 18:53:30|26.6|24.2|26.6|24.2|26.66|24.26|26.6|24.2|0
1652900020000|2022-05-18 18:53:40|26.63|24.23|26.78|24.38|26.78|24.38|26.63|24.23|0
1652900030000|2022-05-18 18:53:50|26.75|24.35|26.69|24.29|26.75|24.35|26.69|24.29|0
1652900040000|2022-05-18 18:54:00|26.63|24.23|26.51|24.11|26.63|24.23|26.51|24.11|0
1652900050000|2022-05-18 18:54:10|26.57|24.17|26.57|24.17|26.6|24.2|26.54|24.14|0
1652900060000|2022-05-18 18:54:20|26.51|24.11|26.29|23.89|26.51|24.11|26.29|23.89|0
1652900070000|2022-05-18 18:54:30|26.2|23.8|26.32|23.92|26.32|23.92|26.17|23.77|0
1652900080000|2022-05-18 18:54:40|26.23|23.83|26.41|24.01|26.41|24.01|26.23|23.83|0
1652900090000|2022-05-18 18:54:50|26.38|23.98|26.41|24.01|26.41|24.01|26.38|23.98|0
1652900100000|2022-05-18 18:55:00|26.38|23.98|26.35|23.95|26.44|24.04|26.35|23.95|0
1652900110000|2022-05-18 18:55:10|26.38|23.98|26.32|23.92|26.38|23.98|26.29|23.89|0
1652900120000|2022-05-18 18:55:20|26.38|23.98|26.47|24.07|26.47|24.07|26.38|23.98|0
1652900130000|2022-05-18 18:55:30|26.57|24.17|26.66|24.26|26.66|24.26|26.57|24.17|0
1652900140000|2022-05-18 18:55:40|26.81|24.41|26.87|24.47|26.87|24.47|26.81|24.41|0
1652900150000|2022-05-18 18:55:50|26.94|24.54|26.87|24.47|26.94|24.54|26.87|24.47|0
1652900160000|2022-05-18 18:56:00|26.75|24.35|26.6|24.2|26.75|24.35|26.6|24.2|0
1652900170000|2022-05-18 18:56:10|26.63|24.23|26.6|24.2|26.69|24.29|26.6|24.2|0
1652900180000|2022-05-18 18:56:20|26.64|24.24|26.6|24.2|26.64|24.24|26.51|24.11|0
1652900190000|2022-05-18 18:56:30|26.57|24.17|26.41|24.01|26.57|24.17|26.41|24.01|0
1652900200000|2022-05-18 18:56:40|26.47|24.07|26.58|24.18|26.58|24.18|26.47|24.07|0
1652900210000|2022-05-18 18:56:50|26.5|24.1|26.44|24.04|26.5|24.1|26.44|24.04|0
1652900220000|2022-05-18 18:57:00|26.41|24.01|26.35|23.95|26.41|24.01|26.29|23.89|0
1652900230000|2022-05-18 18:57:10|26.38|23.98|26.32|23.92|26.38|23.98|26.32|23.92|0
1652900240000|2022-05-18 18:57:20|26.38|23.98|26.44|24.04|26.44|24.04|26.38|23.98|0
1652900250000|2022-05-18 18:57:30|26.5|24.1|26.5|24.1|26.54|24.14|26.5|24.1|0
1652900260000|2022-05-18 18:57:40|26.44|24.04|26.38|23.98|26.44|24.04|26.38|23.98|0
1652900270000|2022-05-18 18:57:50|26.41|24.01|26.47|24.07|26.47|24.07|26.38|23.98|0
1652900280000|2022-05-18 18:58:00|26.41|24.01|26.35|23.95|26.41|24.01|26.32|23.92|0
1652900290000|2022-05-18 18:58:10|26.29|23.89|26.41|24.01|26.41|24.01|26.29|23.89|0
1652900300000|2022-05-18 18:58:20|26.44|24.04|26.47|24.07|26.5|24.1|26.44|24.04|0
1652900310000|2022-05-18 18:58:30|26.44|24.04|26.44|24.04|26.44|24.04|26.41|24.01|0
1652900320000|2022-05-18 18:58:40|26.37|23.97|26.32|23.92|26.37|23.97|26.32|23.92|0
1652900330000|2022-05-18 18:58:50|26.29|23.89|26.02|23.62|26.29|23.89|26.02|23.62|0
1652900340000|2022-05-18 18:59:00|25.93|23.53|25.87|23.47|25.93|23.53|25.87|23.47|0
1652900350000|2022-05-18 18:59:10|25.81|23.41|25.81|23.41|25.81|23.41|25.75|23.35|0
1652900360000|2022-05-18 18:59:20|25.9|23.5|25.75|23.35|25.9|23.5|25.75|23.35|0
1652900370000|2022-05-18 18:59:30|25.78|23.38|25.84|23.44|25.84|23.44|25.78|23.38|0
1652900380000|2022-05-18 18:59:40|25.87|23.47|25.96|23.56|25.96|23.56|25.87|23.47|0
1652900390000|2022-05-18 18:59:50|26.08|23.68|26.08|23.68|26.2|23.8|26.08|23.68|0
1652900400000|2022-05-18 19:00:00|25.93|23.53|26.17|23.77|26.17|23.77|25.93|23.53|0
1652900410000|2022-05-18 19:00:10|26.2|23.8|26.41|24.01|26.44|24.04|26.2|23.8|0
1652900420000|2022-05-18 19:00:20|26.63|24.23|26.75|24.35|26.75|24.35|26.63|24.23|0
1652900430000|2022-05-18 19:00:30|26.57|24.17|26.6|24.2|26.63|24.23|26.57|24.17|0
1652900440000|2022-05-18 19:00:40|26.63|24.23|26.47|24.07|26.63|24.23|26.47|24.07|0
1652900450000|2022-05-18 19:00:50|26.64|24.24|26.66|24.26|26.66|24.26|26.6|24.2|0
1652900460000|2022-05-18 19:01:00|26.63|24.23|26.47|24.07|26.63|24.23|26.44|24.04|0
1652900470000|2022-05-18 19:01:10|26.32|23.92|26.26|23.86|26.32|23.92|26.14|23.74|0
1652900480000|2022-05-18 19:01:20|26.23|23.83|26.29|23.89|26.29|23.89|26.17|23.77|0
1652900490000|2022-05-18 19:01:30|26.47|24.07|26.5|24.1|26.56|24.16|26.47|24.07|0
1652900500000|2022-05-18 19:01:40|26.53|24.13|26.38|23.98|26.56|24.16|26.38|23.98|0
1652900510000|2022-05-18 19:01:50|26.41|24.01|26.41|24.01|26.5|24.1|26.41|24.01|0
1652900520000|2022-05-18 19:02:00|26.38|23.98|26.44|24.04|26.44|24.04|26.32|23.92|0
1652900530000|2022-05-18 19:02:10|26.5|24.1|26.32|23.92|26.5|24.1|26.32|23.92|0
1652900540000|2022-05-18 19:02:20|26.26|23.86|26.41|24.01|26.41|24.01|26.26|23.86|0
1652900550000|2022-05-18 19:02:30|26.5|24.1|26.37|23.97|26.5|24.1|26.35|23.95|0
1652900560000|2022-05-18 19:02:40|26.29|23.89|26.2|23.8|26.32|23.92|26.2|23.8|0
1652900570000|2022-05-18 19:02:50|26.18|23.78|26.26|23.86|26.26|23.86|26.17|23.77|0
1652900580000|2022-05-18 19:03:00|26.29|23.89|26.29|23.89|26.35|23.95|26.29|23.89|0
1652900590000|2022-05-18 19:03:10|26.35|23.95|26.23|23.83|26.35|23.95|26.23|23.83|0
1652900600000|2022-05-18 19:03:20|26.26|23.86|26.29|23.89|26.29|23.89|26.26|23.86|0
1652900610000|2022-05-18 19:03:30|26.32|23.92|26.41|24.01|26.41|24.01|26.26|23.86|0
1652900620000|2022-05-18 19:03:40|26.29|23.89|26.26|23.86|26.29|23.89|26.26|23.86|0
1652900630000|2022-05-18 19:03:50|26.2|23.8|26.17|23.77|26.2|23.8|26.17|23.77|0
1652900640000|2022-05-18 19:04:00|26.06|23.66|26.2|23.8|26.2|23.8|26.03|23.63|0
1652900650000|2022-05-18 19:04:10|26.14|23.74|26.14|23.74|26.17|23.77|26.14|23.74|0
1652900660000|2022-05-18 19:04:20|26.11|23.71|26.23|23.83|26.23|23.83|26.11|23.71|0
1652900670000|2022-05-18 19:04:30|26.2|23.8|26.23|23.83|26.23|23.83|26.11|23.71|0
1652900680000|2022-05-18 19:04:40|26.32|23.92|26.29|23.89|26.32|23.92|26.23|23.83|0
1652900690000|2022-05-18 19:04:50|26.26|23.86|26.29|23.89|26.35|23.95|26.26|23.86|0
1652900700000|2022-05-18 19:05:00|26.23|23.83|26.32|23.92|26.32|23.92|26.23|23.83|0
1652900710000|2022-05-18 19:05:10|26.26|23.86|26.38|23.98|26.41|24.01|26.26|23.86|0
1652900720000|2022-05-18 19:05:20|26.35|23.95|26.44|24.04|26.44|24.04|26.35|23.95|0
1652900730000|2022-05-18 19:05:30|26.53|24.13|26.59|24.19|26.63|24.23|26.53|24.13|0
1652900740000|2022-05-18 19:05:40|26.53|24.13|26.53|24.13|26.56|24.16|26.5|24.1|0
1652900750000|2022-05-18 19:05:50|26.59|24.19|26.59|24.19|26.59|24.19|26.56|24.16|0
1652900760000|2022-05-18 19:06:00|26.53|24.13|26.38|23.98|26.53|24.13|26.38|23.98|0
1652900770000|2022-05-18 19:06:10|26.29|23.89|26.23|23.83|26.29|23.89|26.23|23.83|0
1652900780000|2022-05-18 19:06:20|26.29|23.89|26.29|23.89|26.29|23.89|26.26|23.86|0
1652900790000|2022-05-18 19:06:30|26.38|23.98|26.47|24.07|26.49|24.09|26.38|23.98|0
1652900800000|2022-05-18 19:06:40|26.53|24.13|26.53|24.13|26.56|24.16|26.47|24.07|0
1652900810000|2022-05-18 19:06:50|26.59|24.19|26.56|24.16|26.59|24.19|26.5|24.1|0
1652900820000|2022-05-18 19:07:00|26.59|24.19|26.58|24.18|26.59|24.19|26.58|24.18|0
1652900830000|2022-05-18 19:07:10|26.56|24.16|26.56|24.16|26.62|24.22|26.56|24.16|0
1652900840000|2022-05-18 19:07:20|26.62|24.22|26.75|24.35|26.75|24.35|26.62|24.22|0
1652900850000|2022-05-18 19:07:30|26.84|24.44|26.9|24.5|26.93|24.53|26.84|24.44|0
1652900860000|2022-05-18 19:07:40|26.96|24.56|27.15|24.75|27.15|24.75|26.96|24.56|0
1652900870000|2022-05-18 19:07:50|27.09|24.69|27.06|24.66|27.09|24.69|27.03|24.63|0
1652900880000|2022-05-18 19:08:00|26.96|24.56|26.75|24.35|26.96|24.56|26.75|24.35|0
1652900890000|2022-05-18 19:08:10|26.66|24.26|26.72|24.32|26.72|24.32|26.66|24.26|0
1652900900000|2022-05-18 19:08:20|26.62|24.22|26.56|24.16|26.66|24.26|26.56|24.16|0
1652900910000|2022-05-18 19:08:30|26.53|24.13|26.41|24.01|26.53|24.13|26.41|24.01|0
1652900920000|2022-05-18 19:08:40|26.38|23.98|26.49|24.09|26.5|24.1|26.38|23.98|0
1652900930000|2022-05-18 19:08:50|26.5|24.1|26.44|24.04|26.5|24.1|26.41|24.01|0
1652900940000|2022-05-18 19:09:00|26.47|24.07|26.53|24.13|26.53|24.13|26.47|24.07|0
1652900950000|2022-05-18 19:09:10|26.56|24.16|26.92|24.52|26.92|24.52|26.56|24.16|0
1652900960000|2022-05-18 19:09:20|26.82|24.42|26.7|24.3|26.82|24.42|26.7|24.3|0
1652900970000|2022-05-18 19:09:30|26.61|24.21|26.46|24.06|26.61|24.21|26.46|24.06|0
1652900980000|2022-05-18 19:09:40|26.58|24.18|26.46|24.06|26.58|24.18|26.46|24.06|0
1652900990000|2022-05-18 19:09:50|26.44|24.04|26.47|24.07|26.52|24.12|26.42|24.02|0
1652901000000|2022-05-18 19:10:00|26.49|24.09|26.49|24.09|26.61|24.21|26.49|24.09|0
1652901010000|2022-05-18 19:10:10|26.61|24.21|26.42|24.02|26.73|24.33|26.42|24.02|0
1652901020000|2022-05-18 19:10:20|26.52|24.12|26.46|24.06|26.52|24.12|26.46|24.06|0
1652901030000|2022-05-18 19:10:30|26.61|24.21|26.64|24.24|26.64|24.24|26.61|24.21|0
1652901040000|2022-05-18 19:10:40|26.76|24.36|26.95|24.55|26.95|24.55|26.76|24.36|0
1652901050000|2022-05-18 19:10:50|26.85|24.45|26.95|24.55|26.95|24.55|26.85|24.45|0
1652901060000|2022-05-18 19:11:00|26.92|24.52|26.88|24.48|26.92|24.52|26.85|24.45|0
1652901070000|2022-05-18 19:11:10|26.85|24.45|26.88|24.48|26.88|24.48|26.85|24.45|0
1652901080000|2022-05-18 19:11:20|26.9|24.5|26.95|24.55|26.95|24.55|26.85|24.45|0
1652901090000|2022-05-18 19:11:30|26.88|24.48|26.79|24.39|26.88|24.48|26.7|24.3|0
1652901100000|2022-05-18 19:11:40|26.82|24.42|26.98|24.58|26.98|24.58|26.82|24.42|0
1652901110000|2022-05-18 19:11:50|27.01|24.61|27.1|24.7|27.1|24.7|27.01|24.61|0
1652901120000|2022-05-18 19:12:00|27.04|24.64|26.76|24.36|27.04|24.64|26.76|24.36|0
1652901130000|2022-05-18 19:12:10|26.7|24.3|26.85|24.45|26.85|24.45|26.7|24.3|0
1652901140000|2022-05-18 19:12:20|26.92|24.52|26.73|24.33|26.92|24.52|26.73|24.33|0
1652901150000|2022-05-18 19:12:30|26.76|24.36|26.76|24.36|26.82|24.42|26.76|24.36|0
1652901160000|2022-05-18 19:12:40|26.88|24.48|26.76|24.36|26.88|24.48|26.76|24.36|0
1652901170000|2022-05-18 19:12:50|26.85|24.45|26.85|24.45|26.88|24.48|26.85|24.45|0
1652901180000|2022-05-18 19:13:00|26.82|24.42|26.79|24.39|26.82|24.42|26.79|24.39|0
1652901190000|2022-05-18 19:13:10|26.85|24.45|26.82|24.42|26.88|24.48|26.82|24.42|0
1652901200000|2022-05-18 19:13:20|26.71|24.31|26.52|24.12|26.71|24.31|26.52|24.12|0
1652901210000|2022-05-18 19:13:30|26.45|24.05|26.45|24.05|26.49|24.09|26.45|24.05|0
1652901220000|2022-05-18 19:13:40|26.42|24.02|26.3|23.9|26.42|24.02|26.27|23.87|0
1652901230000|2022-05-18 19:13:50|26.26|23.86|26.36|23.96|26.36|23.96|26.26|23.86|0
1652901240000|2022-05-18 19:14:00|26.45|24.05|26.48|24.08|26.48|24.08|26.42|24.02|0
1652901250000|2022-05-18 19:14:10|26.52|24.12|26.48|24.08|26.52|24.12|26.48|24.08|0
1652901260000|2022-05-18 19:14:20|26.39|23.99|26.3|23.9|26.39|23.99|26.3|23.9|0
1652901270000|2022-05-18 19:14:30|26.27|23.87|26.36|23.96|26.36|23.96|26.27|23.87|0
1652901280000|2022-05-18 19:14:40|26.33|23.93|26.3|23.9|26.33|23.93|26.3|23.9|0
1652901290000|2022-05-18 19:14:50|26.27|23.87|26.21|23.81|26.3|23.9|26.21|23.81|0
1652901300000|2022-05-18 19:15:00|26.15|23.75|26.42|24.02|26.42|24.02|26.15|23.75|0
1652901310000|2022-05-18 19:15:10|26.55|24.15|26.48|24.08|26.55|24.15|26.45|24.05|0
1652901320000|2022-05-18 19:15:20|26.58|24.18|26.64|24.24|26.64|24.24|26.52|24.12|0
1652901330000|2022-05-18 19:15:30|26.76|24.36|26.58|24.18|26.76|24.36|26.58|24.18|0
1652901340000|2022-05-18 19:15:40|26.61|24.21|26.51|24.11|26.64|24.24|26.51|24.11|0
1652901350000|2022-05-18 19:15:50|26.48|24.08|26.51|24.11|26.51|24.11|26.42|24.02|0
1652901360000|2022-05-18 19:16:00|26.48|24.08|26.51|24.11|26.58|24.18|26.48|24.08|0
1652901370000|2022-05-18 19:16:10|26.53|24.13|26.51|24.11|26.55|24.15|26.48|24.08|0
1652901380000|2022-05-18 19:16:20|26.62|24.22|26.61|24.21|26.64|24.24|26.61|24.21|0
1652901390000|2022-05-18 19:16:30|26.73|24.33|26.76|24.36|26.79|24.39|26.73|24.33|0
1652901400000|2022-05-18 19:16:40|26.68|24.28|26.67|24.27|26.7|24.3|26.67|24.27|0
1652901410000|2022-05-18 19:16:50|26.76|24.36|26.91|24.51|26.95|24.55|26.76|24.36|0
1652901420000|2022-05-18 19:17:00|26.76|24.36|26.73|24.33|26.76|24.36|26.73|24.33|0
1652901430000|2022-05-18 19:17:10|26.64|24.24|26.58|24.18|26.64|24.24|26.58|24.18|0
1652901440000|2022-05-18 19:17:20|26.61|24.21|26.7|24.3|26.7|24.3|26.61|24.21|0
1652901450000|2022-05-18 19:17:30|26.76|24.36|26.73|24.33|26.76|24.36|26.73|24.33|0
1652901460000|2022-05-18 19:17:40|26.67|24.27|26.58|24.18|26.67|24.27|26.58|24.18|0
1652901470000|2022-05-18 19:17:50|26.55|24.15|26.48|24.08|26.55|24.15|26.48|24.08|0
1652901480000|2022-05-18 19:18:00|26.45|24.05|26.44|24.04|26.51|24.11|26.39|23.99|0
1652901490000|2022-05-18 19:18:10|26.45|24.05|26.36|23.96|26.45|24.05|26.36|23.96|0
1652901500000|2022-05-18 19:18:20|26.45|24.05|26.42|24.02|26.51|24.11|26.42|24.02|0
1652901510000|2022-05-18 19:18:30|26.44|24.04|26.45|24.05|26.51|24.11|26.44|24.04|0
1652901520000|2022-05-18 19:18:40|26.42|24.02|26.39|23.99|26.48|24.08|26.39|23.99|0
1652901530000|2022-05-18 19:18:50|26.36|23.96|26.3|23.9|26.36|23.96|26.3|23.9|0
1652901540000|2022-05-18 19:19:00|26.27|23.87|26.39|23.99|26.39|23.99|26.24|23.84|0
1652901550000|2022-05-18 19:19:10|26.3|23.9|26.27|23.87|26.3|23.9|26.24|23.84|0
1652901560000|2022-05-18 19:19:20|26.38|23.98|26.42|24.02|26.42|24.02|26.38|23.98|0
1652901570000|2022-05-18 19:19:30|26.39|23.99|26.39|23.99|26.42|24.02|26.39|23.99|0
1652901580000|2022-05-18 19:19:40|26.36|23.96|26.45|24.05|26.45|24.05|26.33|23.93|0
1652901590000|2022-05-18 19:19:50|26.42|24.02|26.54|24.14|26.54|24.14|26.42|24.02|0
1652901600000|2022-05-18 19:20:00|26.48|24.08|26.61|24.21|26.61|24.21|26.48|24.08|0
1652901610000|2022-05-18 19:20:10|26.54|24.14|26.64|24.24|26.64|24.24|26.54|24.14|0
1652901620000|2022-05-18 19:20:20|26.82|24.42|26.79|24.39|26.82|24.42|26.76|24.36|0
1652901630000|2022-05-18 19:20:30|26.91|24.51|26.85|24.45|26.91|24.51|26.85|24.45|0
1652901640000|2022-05-18 19:20:40|26.76|24.36|26.79|24.39|26.79|24.39|26.76|24.36|0
1652901650000|2022-05-18 19:20:50|26.73|24.33|26.76|24.36|26.79|24.39|26.73|24.33|0
1652901660000|2022-05-18 19:21:00|26.73|24.33|26.61|24.21|26.73|24.33|26.57|24.17|0
1652901670000|2022-05-18 19:21:10|26.62|24.22|26.61|24.21|26.62|24.22|26.57|24.17|0
1652901680000|2022-05-18 19:21:20|26.57|24.17|26.64|24.24|26.64|24.24|26.57|24.17|0
1652901690000|2022-05-18 19:21:30|26.61|24.21|26.54|24.14|26.64|24.24|26.54|24.14|0
1652901700000|2022-05-18 19:21:40|26.45|24.05|26.45|24.05|26.45|24.05|26.45|24.05|0
1652901710000|2022-05-18 19:21:50|26.42|24.02|26.36|23.96|26.42|24.02|26.33|23.93|0
1652901720000|2022-05-18 19:22:00|26.45|24.05|25.97|23.57|26.45|24.05|25.97|23.57|0
1652901730000|2022-05-18 19:22:10|25.79|23.39|25.67|23.27|25.86|23.46|25.67|23.27|0
1652901740000|2022-05-18 19:22:20|25.7|23.3|25.67|23.27|25.73|23.33|25.67|23.27|0
1652901750000|2022-05-18 19:22:30|25.61|23.21|25.61|23.21|25.61|23.21|25.61|23.21|0
1652901760000|2022-05-18 19:22:40|25.67|23.27|25.67|23.27|25.67|23.27|25.64|23.24|0
1652901770000|2022-05-18 19:22:50|25.74|23.34|25.85|23.45|25.85|23.45|25.7|23.3|0
1652901780000|2022-05-18 19:23:00|25.82|23.42|25.73|23.33|25.82|23.42|25.73|23.33|0
1652901790000|2022-05-18 19:23:10|25.77|23.37|25.06|22.67|25.86|23.46|25.06|22.67|0
1652901800000|2022-05-18 19:23:20|25.68|23.28|25.62|23.22|25.68|23.28|25.62|23.22|0
1652901810000|2022-05-18 19:23:30|25.68|23.28|25.69|23.29|25.69|23.29|25.62|23.22|0
1652901820000|2022-05-18 19:23:40|25.59|23.19|25.62|23.22|25.62|23.22|25.56|23.16|0
1652901830000|2022-05-18 19:23:50|25.56|23.16|25.56|23.16|25.56|23.16|25.5|23.1|0
1652901840000|2022-05-18 19:24:00|25.44|23.04|25.38|22.98|25.47|23.07|25.38|22.98|0
1652901850000|2022-05-18 19:24:10|25.32|22.92|25.29|22.89|25.32|22.92|25.29|22.89|0
1652901860000|2022-05-18 19:24:20|25.35|22.95|25.35|22.95|25.35|22.95|25.32|22.92|0
1652901870000|2022-05-18 19:24:30|25.32|22.92|25.32|22.92|25.35|22.95|25.32|22.92|0
1652901880000|2022-05-18 19:24:40|25.47|23.07|25.35|22.95|25.47|23.07|25.35|22.95|0
1652901890000|2022-05-18 19:24:50|25.32|22.92|25.41|23.01|25.41|23.01|25.32|22.92|0
1652901900000|2022-05-18 19:25:00|25.44|23.04|25.47|23.07|25.5|23.1|25.44|23.04|0
1652901910000|2022-05-18 19:25:10|25.44|23.04|25.5|23.1|25.5|23.1|25.44|23.04|0
1652901920000|2022-05-18 19:25:20|25.47|23.07|25.47|23.07|25.47|23.07|25.47|23.07|0
1652901930000|2022-05-18 19:25:30|25.41|23.01|25.2|22.8|25.41|23.01|25.2|22.8|0
1652901940000|2022-05-18 19:25:40|25.22|22.82|25.25|22.85|25.25|22.85|25.22|22.82|0
1652901950000|2022-05-18 19:25:50|25.2|22.8|25.17|22.78|25.23|22.83|25.17|22.78|0
1652901960000|2022-05-18 19:26:00|25.14|22.75|25.17|22.78|25.17|22.78|25.08|22.69|0
1652901970000|2022-05-18 19:26:10|25.14|22.75|25.02|22.64|25.14|22.75|25.02|22.64|0
1652901980000|2022-05-18 19:26:20|24.99|22.61|25.14|22.75|25.14|22.75|24.99|22.61|0
1652901990000|2022-05-18 19:26:30|25.11|22.72|25.17|22.78|25.17|22.78|25.11|22.72|0
1652902000000|2022-05-18 19:26:40|25.14|22.75|25.05|22.66|25.14|22.75|25.05|22.66|0
1652902010000|2022-05-18 19:26:50|24.99|22.61|25.05|22.66|25.05|22.66|24.99|22.61|0
1652902020000|2022-05-18 19:27:00|25.02|22.64|25.14|22.75|25.14|22.75|25.02|22.64|0
1652902030000|2022-05-18 19:27:10|25.17|22.78|25.11|22.72|25.17|22.78|25.11|22.72|0
1652902040000|2022-05-18 19:27:20|25.14|22.75|24.96|22.58|25.14|22.75|24.96|22.58|0
1652902050000|2022-05-18 19:27:30|25.05|22.66|25.08|22.69|25.08|22.69|25.02|22.64|0
1652902060000|2022-05-18 19:27:40|25.05|22.66|25.2|22.8|25.2|22.8|25.05|22.66|0
1652902070000|2022-05-18 19:27:50|25.23|22.83|25.23|22.83|25.35|22.95|25.23|22.83|0
1652902080000|2022-05-18 19:28:00|25.2|22.8|25.17|22.78|25.2|22.8|25.11|22.72|0
1652902090000|2022-05-18 19:28:10|25.11|22.72|25.14|22.75|25.17|22.78|25.11|22.72|0
1652902100000|2022-05-18 19:28:20|25.11|22.72|25.08|22.69|25.11|22.72|25.08|22.69|0
1652902110000|2022-05-18 19:28:30|24.99|22.61|25.02|22.64|25.02|22.64|24.96|22.58|0
1652902120000|2022-05-18 19:28:40|25.05|22.66|25.17|22.77|25.17|22.77|25.05|22.66|0
1652902130000|2022-05-18 19:28:50|25.23|22.83|25.32|22.92|25.32|22.92|25.2|22.8|0
1652902140000|2022-05-18 19:29:00|25.29|22.89|25.35|22.95|25.35|22.95|25.26|22.86|0
1652902150000|2022-05-18 19:29:10|25.32|22.92|25.22|22.82|25.32|22.92|25.22|22.82|0
1652902160000|2022-05-18 19:29:20|25.17|22.77|24.99|22.61|25.17|22.77|24.99|22.61|0
1652902170000|2022-05-18 19:29:30|25.08|22.69|24.99|22.61|25.08|22.69|24.99|22.61|0
1652902180000|2022-05-18 19:29:40|25.08|22.69|25.05|22.66|25.11|22.72|25.02|22.64|0
1652902190000|2022-05-18 19:29:50|25.08|22.69|25.14|22.75|25.17|22.77|25.08|22.69|0
1652902200000|2022-05-18 19:30:00|25.11|22.72|25.35|22.95|25.35|22.95|25.11|22.72|0
1652902210000|2022-05-18 19:30:10|25.23|22.83|25.29|22.89|25.35|22.95|25.23|22.83|0
1652902220000|2022-05-18 19:30:20|25.32|22.92|25.56|23.16|25.56|23.16|25.32|22.92|0
1652902230000|2022-05-18 19:30:30|25.5|23.1|25.26|22.86|25.5|23.1|25.26|22.86|0
1652902240000|2022-05-18 19:30:40|25.17|22.77|25.23|22.83|25.26|22.86|25.17|22.77|0
1652902250000|2022-05-18 19:30:50|25.17|22.77|25.05|22.66|25.17|22.77|25.05|22.66|0
1652902260000|2022-05-18 19:31:00|25.03|22.65|24.99|22.61|25.03|22.65|24.99|22.61|0
1652902270000|2022-05-18 19:31:10|25.02|22.64|24.96|22.58|25.08|22.69|24.96|22.58|0
1652902280000|2022-05-18 19:31:20|25.11|22.72|25.14|22.75|25.14|22.75|25.11|22.72|0
1652902290000|2022-05-18 19:31:30|25.23|22.83|25.2|22.8|25.23|22.83|25.17|22.77|0
1652902300000|2022-05-18 19:31:40|25.26|22.86|25.23|22.83|25.29|22.89|25.2|22.8|0
1652902310000|2022-05-18 19:31:50|25.2|22.8|25.32|22.92|25.32|22.92|25.2|22.8|0
1652902320000|2022-05-18 19:32:00|25.26|22.86|25.17|22.77|25.29|22.89|25.17|22.77|0
1652902330000|2022-05-18 19:32:10|25.2|22.8|25.26|22.86|25.26|22.86|25.2|22.8|0
1652902340000|2022-05-18 19:32:20|25.23|22.83|25.12|22.73|25.23|22.83|25.12|22.73|0
1652902350000|2022-05-18 19:32:30|25.17|22.77|25.14|22.75|25.17|22.77|25.14|22.75|0
1652902360000|2022-05-18 19:32:40|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1652902370000|2022-05-18 19:32:50|25.08|22.69|24.96|22.58|25.08|22.69|24.96|22.58|0
1652902380000|2022-05-18 19:33:00|24.99|22.61|25.03|22.65|25.05|22.66|24.99|22.61|0
1652902390000|2022-05-18 19:33:10|25.11|22.72|25.11|22.72|25.14|22.75|25.11|22.72|0
1652902400000|2022-05-18 19:33:20|25.05|22.66|25.26|22.86|25.26|22.86|25.02|22.63|0
1652902410000|2022-05-18 19:33:30|25.14|22.75|25.22|22.82|25.22|22.82|25.14|22.75|0
1652902420000|2022-05-18 19:33:40|25.2|22.8|25.17|22.77|25.23|22.83|25.11|22.72|0
1652902430000|2022-05-18 19:33:50|25.2|22.8|25.17|22.77|25.2|22.8|25.15|22.76|0
1652902440000|2022-05-18 19:34:00|25.26|22.86|25.2|22.8|25.32|22.92|25.2|22.8|0
1652902450000|2022-05-18 19:34:10|25.26|22.86|25.26|22.86|25.26|22.86|25.23|22.83|0
1652902460000|2022-05-18 19:34:20|25.22|22.82|25.23|22.83|25.23|22.83|25.2|22.8|0
1652902470000|2022-05-18 19:34:30|25.17|22.77|25.23|22.83|25.23|22.83|25.17|22.77|0
1652902480000|2022-05-18 19:34:40|25.27|22.87|25.29|22.89|25.29|22.89|25.26|22.86|0
1652902490000|2022-05-18 19:34:50|25.32|22.92|25.14|22.75|25.32|22.92|25.14|22.75|0
1652902500000|2022-05-18 19:35:00|25.08|22.69|24.99|22.61|25.08|22.69|24.99|22.61|0
1652902510000|2022-05-18 19:35:10|24.96|22.58|25.08|22.69|25.08|22.69|24.96|22.58|0
1652902520000|2022-05-18 19:35:20|25.05|22.66|25.17|22.77|25.17|22.77|25.05|22.66|0
1652902530000|2022-05-18 19:35:30|25.22|22.82|25.14|22.75|25.23|22.83|25.14|22.75|0
1652902540000|2022-05-18 19:35:40|25.11|22.72|25.11|22.72|25.14|22.75|25.11|22.72|0
1652902550000|2022-05-18 19:35:50|25.2|22.8|25.29|22.89|25.29|22.89|25.2|22.8|0
1652902560000|2022-05-18 19:36:00|25.32|22.92|25.5|23.1|25.5|23.1|25.32|22.92|0
1652902570000|2022-05-18 19:36:10|25.56|23.16|25.66|23.26|25.7|23.3|25.56|23.16|0
1652902580000|2022-05-18 19:36:20|25.58|23.18|25.61|23.21|25.61|23.21|25.58|23.18|0
1652902590000|2022-05-18 19:36:30|25.67|23.27|25.73|23.33|25.73|23.33|25.67|23.27|0
1652902600000|2022-05-18 19:36:40|25.7|23.3|25.85|23.45|25.85|23.45|25.7|23.3|0
1652902610000|2022-05-18 19:36:50|25.91|23.51|26|23.6|26.06|23.66|25.91|23.51|0
1652902620000|2022-05-18 19:37:00|26.06|23.66|26.09|23.69|26.12|23.72|26.06|23.66|0
1652902630000|2022-05-18 19:37:10|26.12|23.72|26.34|23.94|26.34|23.94|26.12|23.72|0
1652902640000|2022-05-18 19:37:20|26.24|23.84|26.52|24.12|26.52|24.12|26.24|23.84|0
1652902650000|2022-05-18 19:37:30|26.41|24.01|26.49|24.09|26.49|24.09|26.37|23.97|0
1652902660000|2022-05-18 19:37:40|26.52|24.12|26.64|24.24|26.64|24.24|26.52|24.12|0
1652902670000|2022-05-18 19:37:50|26.67|24.27|26.64|24.24|26.7|24.3|26.64|24.24|0
1652902680000|2022-05-18 19:38:00|26.76|24.36|26.95|24.55|26.95|24.55|26.76|24.36|0
1652902690000|2022-05-18 19:38:10|26.89|24.49|26.61|24.21|26.89|24.49|26.61|24.21|0
1652902700000|2022-05-18 19:38:20|26.52|24.12|26.37|23.97|26.52|24.12|26.37|23.97|0
1652902710000|2022-05-18 19:38:30|26.47|24.07|26.49|24.09|26.49|24.09|26.4|24|0
1652902720000|2022-05-18 19:38:40|26.52|24.12|26.73|24.33|26.73|24.33|26.52|24.12|0
1652902730000|2022-05-18 19:38:50|26.79|24.39|26.76|24.36|26.79|24.39|26.73|24.33|0
1652902740000|2022-05-18 19:39:00|26.86|24.46|26.98|24.58|26.98|24.58|26.86|24.46|0
1652902750000|2022-05-18 19:39:10|27.04|24.64|27.17|24.77|27.17|24.77|27.04|24.64|0
1652902760000|2022-05-18 19:39:20|27.14|24.74|27.2|24.8|27.2|24.8|27.01|24.61|0
1652902770000|2022-05-18 19:39:30|26.67|24.27|26.83|24.43|26.87|24.47|26.67|24.27|0
1652902780000|2022-05-18 19:39:40|26.86|24.46|26.7|24.3|26.86|24.46|26.7|24.3|0
1652902790000|2022-05-18 19:39:50|26.61|24.21|26.46|24.06|26.61|24.21|26.46|24.06|0
1652902800000|2022-05-18 19:40:00|26.43|24.03|26.64|24.24|26.64|24.24|26.43|24.03|0
1652902810000|2022-05-18 19:40:10|26.77|24.37|26.8|24.4|26.83|24.43|26.77|24.37|0
1652902820000|2022-05-18 19:40:20|26.77|24.37|26.61|24.21|26.77|24.37|26.61|24.21|0
1652902830000|2022-05-18 19:40:30|26.58|24.18|26.49|24.09|26.61|24.21|26.49|24.09|0
1652902840000|2022-05-18 19:40:40|26.64|24.24|26.64|24.24|26.67|24.27|26.61|24.21|0
1652902850000|2022-05-18 19:40:50|26.55|24.15|26.43|24.03|26.55|24.15|26.43|24.03|0
1652902860000|2022-05-18 19:41:00|26.46|24.06|26.21|23.81|26.46|24.06|26.15|23.75|0
1652902870000|2022-05-18 19:41:10|26.15|23.75|26.3|23.9|26.34|23.94|26.15|23.75|0
1652902880000|2022-05-18 19:41:20|26.37|23.97|26.52|24.12|26.52|24.12|26.37|23.97|0
1652902890000|2022-05-18 19:41:30|26.43|24.03|26.58|24.18|26.58|24.18|26.43|24.03|0
1652902900000|2022-05-18 19:41:40|26.64|24.24|26.66|24.26|26.66|24.26|26.64|24.24|0
1652902910000|2022-05-18 19:41:50|26.61|24.21|26.52|24.12|26.61|24.21|26.52|24.12|0
1652902920000|2022-05-18 19:42:00|26.43|24.03|26.55|24.15|26.55|24.15|26.43|24.03|0
1652902930000|2022-05-18 19:42:10|26.52|24.12|26.4|24|26.52|24.12|26.4|24|0
1652902940000|2022-05-18 19:42:20|26.33|23.93|26.33|23.93|26.33|23.93|26.24|23.84|0
1652902950000|2022-05-18 19:42:30|26.27|23.87|26.21|23.81|26.27|23.87|26.21|23.81|0
1652902960000|2022-05-18 19:42:40|26.12|23.72|25.79|23.39|26.12|23.72|25.79|23.39|0
1652902970000|2022-05-18 19:42:50|25.91|23.51|25.79|23.39|25.94|23.54|25.79|23.39|0
1652902980000|2022-05-18 19:43:00|25.55|23.15|25.58|23.18|25.58|23.18|25.49|23.09|0
1652902990000|2022-05-18 19:43:10|25.52|23.12|25.37|22.97|25.54|23.14|25.37|22.97|0
1652903000000|2022-05-18 19:43:20|25.34|22.94|25.25|22.85|25.34|22.94|25.25|22.85|0
1652903010000|2022-05-18 19:43:30|25.23|22.83|25.28|22.88|25.36|22.96|25.23|22.83|0
1652903020000|2022-05-18 19:43:40|25.3|22.9|25.31|22.91|25.31|22.91|25.2|22.8|0
1652903030000|2022-05-18 19:43:50|25.23|22.83|25.28|22.88|25.28|22.88|25.13|22.74|0
1652903040000|2022-05-18 19:44:00|25.31|22.91|25.2|22.8|25.31|22.91|25.2|22.8|0
1652903050000|2022-05-18 19:44:10|25.28|22.88|25.46|23.06|25.46|23.06|25.28|22.88|0
1652903060000|2022-05-18 19:44:20|25.67|23.27|25.61|23.21|25.67|23.27|25.52|23.12|0
1652903070000|2022-05-18 19:44:30|25.7|23.3|25.64|23.24|25.7|23.3|25.58|23.18|0
1652903080000|2022-05-18 19:44:40|25.61|23.21|25.67|23.27|25.67|23.27|25.61|23.21|0
1652903090000|2022-05-18 19:44:50|25.55|23.15|25.43|23.03|25.58|23.18|25.43|23.03|0
1652903100000|2022-05-18 19:45:00|25.37|22.97|25.31|22.91|25.46|23.06|25.31|22.91|0
1652903110000|2022-05-18 19:45:10|25.28|22.88|25.49|23.09|25.49|23.09|25.28|22.88|0
1652903120000|2022-05-18 19:45:20|25.61|23.21|25.7|23.3|25.7|23.3|25.58|23.18|0
1652903130000|2022-05-18 19:45:30|25.61|23.21|25.61|23.21|25.76|23.36|25.61|23.21|0
1652903140000|2022-05-18 19:45:40|25.49|23.09|25.34|22.94|25.49|23.09|25.34|22.94|0
1652903150000|2022-05-18 19:45:50|25.43|23.03|25.31|22.91|25.43|23.03|25.31|22.91|0
1652903160000|2022-05-18 19:46:00|25.22|22.82|25.1|22.71|25.22|22.82|25.1|22.71|0
1652903170000|2022-05-18 19:46:10|25.01|22.63|25.04|22.66|25.1|22.71|25.01|22.63|0
1652903180000|2022-05-18 19:46:20|25.13|22.74|25.1|22.71|25.13|22.74|25.07|22.68|0
1652903190000|2022-05-18 19:46:30|25.01|22.63|25.1|22.71|25.16|22.77|25.01|22.63|0
1652903200000|2022-05-18 19:46:40|25.13|22.74|24.95|22.57|25.13|22.74|24.95|22.57|0
1652903210000|2022-05-18 19:46:50|25.1|22.71|24.92|22.54|25.1|22.71|24.92|22.54|0
1652903220000|2022-05-18 19:47:00|24.98|22.6|25.1|22.71|25.1|22.71|24.98|22.6|0
1652903230000|2022-05-18 19:47:10|25.25|22.85|25.45|23.05|25.45|23.05|25.25|22.85|0
1652903240000|2022-05-18 19:47:20|25.49|23.09|25.31|22.91|25.49|23.09|25.31|22.91|0
1652903250000|2022-05-18 19:47:30|25.22|22.82|25.25|22.85|25.25|22.85|25.19|22.8|0
1652903260000|2022-05-18 19:47:40|25.28|22.88|25.16|22.77|25.34|22.94|25.16|22.77|0
1652903270000|2022-05-18 19:47:50|25.19|22.8|25.28|22.88|25.37|22.97|25.19|22.8|0
1652903280000|2022-05-18 19:48:00|25.37|22.97|25.34|22.94|25.4|23|25.34|22.94|0
1652903290000|2022-05-18 19:48:10|25.31|22.91|25.19|22.79|25.31|22.91|25.19|22.79|0
1652903300000|2022-05-18 19:48:20|25.31|22.91|25.13|22.74|25.31|22.91|25.13|22.74|0
1652903310000|2022-05-18 19:48:30|25.1|22.71|24.86|22.49|25.1|22.71|24.86|22.49|0
1652903320000|2022-05-18 19:48:40|24.83|22.46|24.8|22.43|24.92|22.54|24.78|22.42|0
1652903330000|2022-05-18 19:48:50|24.73|22.38|24.92|22.54|24.92|22.54|24.7|22.35|0
1652903340000|2022-05-18 19:49:00|25.01|22.63|24.78|22.42|25.01|22.63|24.78|22.42|0
1652903350000|2022-05-18 19:49:10|24.73|22.38|24.61|22.27|24.73|22.38|24.61|22.27|0
1652903360000|2022-05-18 19:49:20|24.58|22.24|24.67|22.32|24.67|22.32|24.58|22.24|0
1652903370000|2022-05-18 19:49:30|24.61|22.27|24.7|22.35|24.76|22.41|24.61|22.27|0
1652903380000|2022-05-18 19:49:40|24.79|22.43|24.76|22.41|24.79|22.43|24.76|22.41|0
1652903390000|2022-05-18 19:49:50|24.79|22.43|24.79|22.43|24.92|22.54|24.79|22.43|0
1652903400000|2022-05-18 19:50:00|24.98|22.6|25.79|23.39|25.79|23.39|24.98|22.6|0
1652903410000|2022-05-18 19:50:10|25.97|23.57|25.68|23.28|25.97|23.57|25.68|23.28|0
1652903420000|2022-05-18 19:50:20|25.46|23.06|25.4|23|25.46|23.06|25.34|22.94|0
1652903430000|2022-05-18 19:50:30|25.52|23.12|25.31|22.91|25.52|23.12|25.31|22.91|0
1652903440000|2022-05-18 19:50:40|25.43|23.03|25.77|23.37|25.77|23.37|25.43|23.03|0
1652903450000|2022-05-18 19:50:50|25.7|23.3|25.67|23.27|25.7|23.3|25.61|23.21|0
1652903460000|2022-05-18 19:51:00|25.7|23.3|25.61|23.21|25.7|23.3|25.61|23.21|0
1652903470000|2022-05-18 19:51:10|25.52|23.12|25.37|22.97|25.52|23.12|25.37|22.97|0
1652903480000|2022-05-18 19:51:20|25.22|22.82|25.1|22.71|25.22|22.82|25.07|22.68|0
1652903490000|2022-05-18 19:51:30|25.22|22.82|25.19|22.79|25.22|22.82|25.16|22.77|0
1652903500000|2022-05-18 19:51:40|25.34|22.94|25.07|22.68|25.34|22.94|25.07|22.68|0
1652903510000|2022-05-18 19:51:50|25.04|22.65|25.19|22.79|25.19|22.79|24.95|22.57|0
1652903520000|2022-05-18 19:52:00|25.16|22.77|25.28|22.88|25.28|22.88|25.16|22.77|0
1652903530000|2022-05-18 19:52:10|25.37|22.97|25.37|22.97|25.43|23.03|25.31|22.91|0
1652903540000|2022-05-18 19:52:20|25.27|22.87|25.19|22.79|25.27|22.87|25.13|22.74|0
1652903550000|2022-05-18 19:52:30|25.13|22.74|25.07|22.68|25.16|22.77|25.07|22.68|0
1652903560000|2022-05-18 19:52:40|25.15|22.75|25.16|22.77|25.16|22.77|25.15|22.75|0
1652903570000|2022-05-18 19:52:50|25.22|22.82|25.27|22.87|25.31|22.91|25.22|22.82|0
1652903580000|2022-05-18 19:53:00|25.22|22.82|25.01|22.63|25.22|22.82|25.01|22.63|0
1652903590000|2022-05-18 19:53:10|25.13|22.74|24.95|22.57|25.13|22.74|24.95|22.57|0
1652903600000|2022-05-18 19:53:20|24.92|22.54|25.07|22.68|25.07|22.68|24.92|22.54|0
1652903610000|2022-05-18 19:53:30|24.98|22.6|24.95|22.57|24.98|22.6|24.95|22.57|0
1652903620000|2022-05-18 19:53:40|24.98|22.6|24.89|22.52|24.98|22.6|24.89|22.52|0
1652903630000|2022-05-18 19:53:50|24.79|22.43|24.82|22.46|24.85|22.49|24.79|22.43|0
1652903640000|2022-05-18 19:54:00|24.85|22.49|25.01|22.63|25.01|22.63|24.85|22.49|0
1652903650000|2022-05-18 19:54:10|25.04|22.65|24.95|22.57|25.07|22.68|24.95|22.57|0
1652903660000|2022-05-18 19:54:20|24.98|22.6|24.92|22.54|24.98|22.6|24.79|22.43|0
1652903670000|2022-05-18 19:54:30|24.73|22.38|24.64|22.29|24.73|22.38|24.64|22.29|0
1652903680000|2022-05-18 19:54:40|24.34|22.02|24.67|22.32|24.67|22.32|24.34|22.02|0
1652903690000|2022-05-18 19:54:50|24.52|22.18|24.55|22.21|24.55|22.21|24.43|22.1|0
1652903700000|2022-05-18 19:55:00|24.52|22.18|24.55|22.21|24.55|22.21|24.46|22.13|0
1652903710000|2022-05-18 19:55:10|24.76|22.4|25.04|22.65|25.04|22.65|24.76|22.4|0
1652903720000|2022-05-18 19:55:20|24.85|22.49|25.01|22.63|25.01|22.63|24.85|22.49|0
1652903730000|2022-05-18 19:55:30|25.07|22.68|25.22|22.82|25.22|22.82|25.07|22.68|0
1652903740000|2022-05-18 19:55:40|25.25|22.85|25.46|23.06|25.46|23.06|25.25|22.85|0
1652903750000|2022-05-18 19:55:50|25.31|22.91|25.28|22.88|25.4|23|25.28|22.88|0
1652903760000|2022-05-18 19:56:00|25.31|22.91|25.07|22.68|25.31|22.91|25.07|22.68|0
1652903770000|2022-05-18 19:56:10|24.98|22.6|24.82|22.46|25.07|22.68|24.82|22.46|0
1652903780000|2022-05-18 19:56:20|24.85|22.49|24.79|22.43|24.88|22.51|24.79|22.43|0
1652903790000|2022-05-18 19:56:30|24.73|22.38|24.76|22.4|24.76|22.4|24.73|22.38|0
1652903800000|2022-05-18 19:56:40|24.82|22.46|24.92|22.54|24.92|22.54|24.82|22.46|0
1652903810000|2022-05-18 19:56:50|25.01|22.63|25.1|22.71|25.13|22.74|25.01|22.63|0
1652903820000|2022-05-18 19:57:00|25.07|22.68|25.22|22.82|25.22|22.82|25.07|22.68|0
1652903830000|2022-05-18 19:57:10|25.4|23|25.43|23.03|25.43|23.03|25.34|22.94|0
1652903840000|2022-05-18 19:57:20|25.49|23.09|25.58|23.18|25.58|23.18|25.46|23.06|0
1652903850000|2022-05-18 19:57:30|25.67|23.27|25.49|23.09|25.67|23.27|25.46|23.06|0
1652903860000|2022-05-18 19:57:40|25.4|23|25.49|23.09|25.49|23.09|25.37|22.97|0
1652903870000|2022-05-18 19:57:50|25.55|23.15|25.37|22.97|25.55|23.15|25.37|22.97|0
1652903880000|2022-05-18 19:58:00|25.34|22.94|25.31|22.91|25.4|23|25.31|22.91|0
1652903890000|2022-05-18 19:58:10|25.46|23.06|25.43|23.03|25.49|23.09|25.43|23.03|0
1652903900000|2022-05-18 19:58:20|25.55|23.15|25.58|23.18|25.61|23.21|25.55|23.15|0
1652903910000|2022-05-18 19:58:30|25.61|23.21|25.61|23.21|25.79|23.39|25.61|23.21|0
1652903920000|2022-05-18 19:58:40|25.73|23.33|25.79|23.39|25.85|23.45|25.73|23.33|0
1652903930000|2022-05-18 19:58:50|25.91|23.51|26.03|23.63|26.03|23.63|25.91|23.51|0
1652903940000|2022-05-18 19:59:00|25.52|23.12|25.58|23.18|25.64|23.24|25.52|23.12|0
1652903950000|2022-05-18 19:59:10|25.67|23.27|25.28|22.88|25.67|23.27|25.28|22.88|0
1652903960000|2022-05-18 19:59:20|25.22|22.82|25.4|23|25.43|23.03|25.22|22.82|0
1652903970000|2022-05-18 19:59:30|25.58|23.18|25.64|23.24|25.7|23.3|25.58|23.18|0
1652903980000|2022-05-18 19:59:40|25.67|23.27|25.61|23.21|25.67|23.27|25.55|23.15|0
1652903990000|2022-05-18 19:59:50|25.76|23.36|26.21|23.81|26.21|23.81|25.76|23.36|0
1652904000000|2022-05-18 20:00:00|26.3|23.9|26.3|23.9|26.3|23.9|26.3|23.9|0
1652904010000|2022-05-18 20:00:10|26.18|23.78|25.79|23.39|26.18|23.78|25.7|23.3|0
1652904020000|2022-05-18 20:00:20|25.82|23.42|26.06|23.66|26.06|23.66|25.82|23.42|0
1652904030000|2022-05-18 20:00:30|25.85|23.45|25.91|23.51|25.97|23.57|25.85|23.45|0
1652904040000|2022-05-18 20:00:40|25.88|23.48|26.06|23.66|26.06|23.66|25.88|23.48|0
1652904050000|2022-05-18 20:00:50|25.94|23.54|25.73|23.33|25.94|23.54|25.73|23.33|0
1652904060000|2022-05-18 20:01:00|25.77|23.37|25.73|23.33|25.77|23.37|25.58|23.18|0
1652904070000|2022-05-18 20:01:10|25.64|23.24|25.52|23.12|25.64|23.24|25.52|23.12|0
1652904080000|2022-05-18 20:01:20|25.58|23.18|25.55|23.15|25.58|23.18|25.49|23.09|0
1652904090000|2022-05-18 20:01:30|25.46|23.06|25.31|22.91|25.46|23.06|25.28|22.88|0
1652904100000|2022-05-18 20:01:40|25.44|23.04|25.4|23|25.44|23.04|25.37|22.97|0
1652904110000|2022-05-18 20:01:50|25.43|23.03|25.4|23|25.43|23.03|25.35|22.95|0
1652904120000|2022-05-18 20:02:00|25.46|23.06|25.52|23.12|25.52|23.12|25.44|23.04|0
1652904130000|2022-05-18 20:02:10|25.53|23.13|25.58|23.18|25.67|23.27|25.49|23.09|0
1652904140000|2022-05-18 20:02:20|25.61|23.21|25.55|23.15|25.61|23.21|25.49|23.09|0
1652904150000|2022-05-18 20:02:30|25.52|23.12|25.55|23.15|25.55|23.15|25.49|23.09|0
1652904160000|2022-05-18 20:02:40|25.37|22.97|25.28|22.88|25.4|23|25.28|22.88|0
1652904170000|2022-05-18 20:02:50|25.07|22.68|25.13|22.74|25.13|22.74|25.07|22.68|0
1652904180000|2022-05-18 20:03:00|24.91|22.54|24.85|22.49|24.91|22.54|24.85|22.49|0
1652904190000|2022-05-18 20:03:10|24.82|22.46|24.82|22.46|24.87|22.5|24.82|22.46|0
1652904200000|2022-05-18 20:03:20|24.88|22.51|24.91|22.54|24.91|22.54|24.82|22.46|0
1652904210000|2022-05-18 20:03:30|24.85|22.49|24.91|22.54|24.91|22.54|24.85|22.49|0
1652904220000|2022-05-18 20:03:40|24.94|22.57|24.85|22.49|24.94|22.57|24.85|22.49|0
1652904230000|2022-05-18 20:03:50|25.01|22.62|25.07|22.68|25.07|22.68|25.01|22.62|0
1652904240000|2022-05-18 20:04:00|25.13|22.74|25.13|22.74|25.13|22.74|25.07|22.68|0
1652904250000|2022-05-18 20:04:10|25.16|22.76|25.19|22.79|25.22|22.82|25.16|22.76|0
1652904260000|2022-05-18 20:04:20|25.16|22.76|25.22|22.82|25.22|22.82|25.13|22.74|0
1652904270000|2022-05-18 20:04:30|25.16|22.76|25.04|22.65|25.16|22.76|25.04|22.65|0
1652904280000|2022-05-18 20:04:40|25.1|22.71|25.13|22.74|25.16|22.76|25.1|22.71|0
1652904290000|2022-05-18 20:04:50|25.1|22.71|25.16|22.76|25.22|22.82|25.1|22.71|0
1652904300000|2022-05-18 20:05:00|25.13|22.74|24.91|22.54|25.13|22.74|24.91|22.54|0
1652904310000|2022-05-18 20:05:10|24.94|22.57|24.82|22.46|24.94|22.57|24.82|22.46|0
1652904320000|2022-05-18 20:05:20|24.79|22.43|24.73|22.37|24.79|22.43|24.73|22.37|0
1652904330000|2022-05-18 20:05:30|24.76|22.4|24.7|22.35|24.76|22.4|24.58|22.24|0
1652904340000|2022-05-18 20:05:40|24.61|22.26|24.52|22.18|24.61|22.26|24.52|22.18|0
1652904350000|2022-05-18 20:05:50|24.58|22.24|24.52|22.18|24.58|22.24|24.49|22.16|0
1652904360000|2022-05-18 20:06:00|24.61|22.26|24.58|22.24|24.61|22.26|24.55|22.21|0
1652904370000|2022-05-18 20:06:10|24.62|22.28|24.58|22.24|24.64|22.29|24.58|22.24|0
1652904380000|2022-05-18 20:06:20|24.55|22.21|24.43|22.1|24.55|22.21|24.43|22.1|0
1652904390000|2022-05-18 20:06:30|24.52|22.18|24.46|22.13|24.55|22.21|24.43|22.1|0
1652904400000|2022-05-18 20:06:40|24.58|22.24|24.58|22.24|24.58|22.24|24.52|22.18|0
1652904410000|2022-05-18 20:06:50|24.52|22.18|24.67|22.32|24.67|22.32|24.52|22.18|0
1652904420000|2022-05-18 20:07:00|24.73|22.37|24.82|22.46|24.82|22.46|24.7|22.35|0
1652904430000|2022-05-18 20:07:10|24.73|22.37|24.73|22.37|24.79|22.43|24.73|22.37|0
1652904440000|2022-05-18 20:07:20|24.7|22.35|24.79|22.43|24.79|22.43|24.7|22.35|0
1652904460000|2022-05-18 20:07:40|24.76|22.4|24.7|22.35|24.76|22.4|24.67|22.32|0
1652904470000|2022-05-18 20:07:50|24.73|22.37|24.79|22.43|24.79|22.43|24.7|22.35|0
1652904480000|2022-05-18 20:08:00|24.76|22.4|24.7|22.35|24.76|22.4|24.7|22.35|0
1652904490000|2022-05-18 20:08:10|24.68|22.33|24.61|22.26|24.7|22.35|24.61|22.26|0
1652904500000|2022-05-18 20:08:20|24.67|22.32|24.79|22.43|24.79|22.43|24.67|22.32|0
1652904510000|2022-05-18 20:08:30|24.85|22.48|24.73|22.37|24.85|22.48|24.73|22.37|0
1652904520000|2022-05-18 20:08:40|24.67|22.32|24.55|22.21|24.67|22.32|24.52|22.18|0
1652904530000|2022-05-18 20:08:50|24.52|22.18|24.46|22.13|24.52|22.18|24.37|22.05|0
1652904540000|2022-05-18 20:09:00|24.44|22.11|24.4|22.07|24.44|22.11|24.4|22.07|0
1652904550000|2022-05-18 20:09:10|24.38|22.06|24.34|22.02|24.38|22.06|24.34|22.02|0
1652904560000|2022-05-18 20:09:20|24.25|21.94|24.4|22.07|24.4|22.07|24.25|21.94|0
1652904570000|2022-05-18 20:09:30|24.37|22.05|24.25|21.94|24.37|22.05|24.25|21.94|0
1652904580000|2022-05-18 20:09:40|24.31|21.99|24.4|22.07|24.4|22.07|24.31|21.99|0
1652904590000|2022-05-18 20:09:50|24.28|21.96|24.43|22.1|24.43|22.1|24.28|21.96|0
1652904600000|2022-05-18 20:10:00|24.49|22.15|24.34|22.02|24.49|22.15|24.34|22.02|0
1652904610000|2022-05-18 20:10:10|24.31|21.99|24.43|22.1|24.43|22.1|24.31|21.99|0
1652904620000|2022-05-18 20:10:20|24.29|21.98|24.28|21.96|24.31|21.99|24.28|21.96|0
1652904630000|2022-05-18 20:10:30|24.25|21.94|24.25|21.94|24.28|21.96|24.25|21.94|0
1652904640000|2022-05-18 20:10:40|24.31|21.99|24.31|21.99|24.31|21.99|24.31|21.99|0
1652904650000|2022-05-18 20:10:50|24.25|21.94|24.25|21.94|24.31|21.99|24.25|21.94|0
1652904660000|2022-05-18 20:11:00|24.37|22.04|24.29|21.98|24.37|22.04|24.28|21.96|0
1652904670000|2022-05-18 20:11:10|24.31|21.99|24.4|22.07|24.4|22.07|24.31|21.99|0
1652904680000|2022-05-18 20:11:20|24.55|22.21|24.49|22.15|24.55|22.21|24.49|22.15|0
1652904690000|2022-05-18 20:11:30|24.43|22.1|24.49|22.15|24.49|22.15|24.43|22.1|0
1652904700000|2022-05-18 20:11:40|24.46|22.13|24.46|22.13|24.46|22.13|24.43|22.1|0
1652904710000|2022-05-18 20:11:50|24.37|22.04|24.4|22.07|24.46|22.13|24.37|22.04|0
1652904720000|2022-05-18 20:12:00|24.49|22.15|24.41|22.08|24.49|22.15|24.41|22.08|0
1652904730000|2022-05-18 20:12:10|24.43|22.1|24.43|22.1|24.43|22.1|24.4|22.07|0
1652904740000|2022-05-18 20:12:20|24.46|22.13|24.43|22.1|24.46|22.13|24.43|22.1|0
1652904750000|2022-05-18 20:12:30|24.39|22.07|24.3|21.99|24.39|22.07|24.3|21.99|0
1652904760000|2022-05-18 20:12:40|24.27|21.96|24.24|21.94|24.27|21.96|24.21|21.91|0
1652904770000|2022-05-18 20:12:50|24.21|21.91|24.33|22.02|24.33|22.02|24.21|21.91|0
1652904780000|2022-05-18 20:13:00|24.36|22.04|24.33|22.02|24.36|22.04|24.33|22.02|0
1652904790000|2022-05-18 20:13:10|24.39|22.07|24.58|22.24|24.58|22.24|24.39|22.07|0
1652904800000|2022-05-18 20:13:20|24.64|22.29|24.67|22.32|24.67|22.32|24.59|22.25|0
1652904810000|2022-05-18 20:13:30|24.64|22.29|24.58|22.24|24.64|22.29|24.55|22.21|0
1652904820000|2022-05-18 20:13:40|24.64|22.29|24.61|22.26|24.64|22.29|24.58|22.24|0
1652904830000|2022-05-18 20:13:50|24.64|22.29|24.7|22.35|24.7|22.35|24.64|22.29|0
1652904840000|2022-05-18 20:14:00|24.61|22.26|24.55|22.21|24.62|22.28|24.55|22.21|0
1652904850000|2022-05-18 20:14:10|24.56|22.22|24.58|22.24|24.58|22.24|24.56|22.22|0
1652904860000|2022-05-18 20:14:20|24.65|22.3|24.52|22.18|24.65|22.3|24.52|22.18|0
1652904870000|2022-05-18 20:14:30|24.55|22.21|24.62|22.28|24.62|22.28|24.55|22.21|0
1652904880000|2022-05-18 20:14:40|24.61|22.26|24.52|22.18|24.61|22.26|24.52|22.18|0
1652904890000|2022-05-18 20:14:50|24.48|22.15|24.5|22.17|24.52|22.18|24.48|22.15|0
1652904910000|2022-05-18 20:15:10|24.55|22.21|24.55|22.21|24.55|22.21|24.51|22.18|0
1652904920000|2022-05-18 20:15:20|24.56|22.22|24.55|22.21|24.56|22.22|24.55|22.21|0
1652904930000|2022-05-18 20:15:30|24.58|22.23|24.55|22.21|24.58|22.23|24.51|22.18|0
1652904940000|2022-05-18 20:15:40|24.58|22.23|24.58|22.23|24.58|22.23|24.55|22.21|0
1652904950000|2022-05-18 20:15:50|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1652904960000|2022-05-18 20:16:00|24.51|22.18|24.45|22.13|24.51|22.18|24.45|22.13|0
1652904970000|2022-05-18 20:16:10|24.35|22.03|24.36|22.04|24.38|22.06|24.33|22.02|0
1652904980000|2022-05-18 20:16:20|24.35|22.03|24.15|21.85|24.35|22.03|24.15|21.85|0
1652904990000|2022-05-18 20:16:30|24.17|21.87|24.15|21.85|24.21|21.91|24.15|21.85|0
1652905000000|2022-05-18 20:16:40|24.06|21.77|24.03|21.75|24.06|21.77|24.03|21.75|0
1652905010000|2022-05-18 20:16:50|24|21.72|24.09|21.8|24.09|21.8|24|21.72|0
1652905020000|2022-05-18 20:17:00|24.12|21.83|24.15|21.85|24.15|21.85|24.09|21.8|0
1652905030000|2022-05-18 20:17:10|24.27|21.96|24.02|21.73|24.27|21.96|24.02|21.73|0
1652905040000|2022-05-18 20:17:20|24.15|21.85|24.09|21.8|24.15|21.85|24.09|21.8|0
1652905050000|2022-05-18 20:17:30|24.06|21.77|24.09|21.8|24.09|21.8|24.06|21.77|0
1652905060000|2022-05-18 20:17:40|24.08|21.79|24.08|21.79|24.08|21.79|24.08|21.79|0
1652905070000|2022-05-18 20:17:50|24.09|21.8|24.09|21.8|24.09|21.8|24.06|21.77|0
1652905090000|2022-05-18 20:18:10|24.15|21.85|24.24|21.93|24.24|21.93|24.15|21.85|0
1652905100000|2022-05-18 20:18:20|24.21|21.91|24.21|21.91|24.21|21.91|24.18|21.88|0
1652905110000|2022-05-18 20:18:30|24.23|21.92|24.24|21.93|24.24|21.93|24.21|21.91|0
1652905120000|2022-05-18 20:18:40|24.21|21.91|24.24|21.93|24.24|21.93|24.21|21.91|0
1652905130000|2022-05-18 20:18:50|24.21|21.91|24.24|21.93|24.24|21.93|24.2|21.89|0
1652905140000|2022-05-18 20:19:00|24.21|21.91|24.24|21.93|24.24|21.93|24.21|21.91|0
1652905150000|2022-05-18 20:19:10|24.27|21.96|24.36|22.04|24.36|22.04|24.27|21.96|0
1652905160000|2022-05-18 20:19:20|24.33|22.02|24.3|21.99|24.33|22.02|24.3|21.99|0
1652905170000|2022-05-18 20:19:30|24.24|21.93|24.33|22.02|24.33|22.02|24.24|21.93|0
1652905180000|2022-05-18 20:19:40|24.15|21.85|24.18|21.88|24.18|21.88|24.15|21.85|0
1652905200000|2022-05-18 20:20:00|24.14|21.84|24.12|21.83|24.18|21.88|24.12|21.83|0
1652905210000|2022-05-18 20:20:10|24.11|21.81|24.12|21.83|24.12|21.83|24.11|21.81|0
1652905220000|2022-05-18 20:20:20|24.09|21.8|24.12|21.83|24.12|21.83|24.09|21.8|0
1652905230000|2022-05-18 20:20:30|24.15|21.85|24.15|21.85|24.17|21.87|24.15|21.85|0
1652905240000|2022-05-18 20:20:40|24.12|21.83|24.12|21.83|24.12|21.83|24.12|21.83|0
1652905250000|2022-05-18 20:20:50|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1652905260000|2022-05-18 20:21:00|24.18|21.88|24.15|21.85|24.18|21.88|24.15|21.85|0
1652905280000|2022-05-18 20:21:20|24.12|21.83|24.15|21.85|24.15|21.85|24.12|21.83|0
1652905290000|2022-05-18 20:21:30|24.09|21.8|24.15|21.85|24.15|21.85|24.09|21.8|0
1652905300000|2022-05-18 20:21:40|24.14|21.84|24.15|21.85|24.15|21.85|24.14|21.84|0
1652905310000|2022-05-18 20:21:50|24.18|21.88|24.18|21.88|24.18|21.88|24.18|21.88|0
1652905320000|2022-05-18 20:22:00|24.15|21.85|24.18|21.88|24.18|21.88|24.15|21.85|0
1652905340000|2022-05-18 20:22:20|24.15|21.85|24.12|21.83|24.15|21.85|24.12|21.83|0
1652905350000|2022-05-18 20:22:30|24.09|21.8|24.12|21.83|24.12|21.83|24.09|21.8|0
1652905360000|2022-05-18 20:22:40|24.09|21.8|24.11|21.81|24.11|21.81|24.09|21.8|0
1652905370000|2022-05-18 20:22:50|24.09|21.8|24.06|21.77|24.09|21.8|24.06|21.77|0
1652905390000|2022-05-18 20:23:10|24.03|21.74|24.09|21.8|24.11|21.81|24.03|21.74|0
1652905400000|2022-05-18 20:23:20|24.06|21.77|24.03|21.74|24.06|21.77|24.03|21.74|0
1652905410000|2022-05-18 20:23:30|24.06|21.77|24.06|21.77|24.06|21.77|24.06|21.77|0
1652905420000|2022-05-18 20:23:40|24.09|21.8|24.09|21.8|24.09|21.8|24.06|21.77|0
1652905430000|2022-05-18 20:23:50|24.06|21.77|24.06|21.77|24.06|21.77|24.06|21.77|0
1652905440000|2022-05-18 20:24:00|24.03|21.74|24|21.72|24.03|21.74|23.97|21.69|0
1652905450000|2022-05-18 20:24:10|24.03|21.74|24.06|21.77|24.06|21.77|24.03|21.74|0
1652905460000|2022-05-18 20:24:20|24.03|21.74|24.06|21.77|24.06|21.77|24.03|21.74|0
1652905470000|2022-05-18 20:24:30|24.08|21.78|24.09|21.8|24.09|21.8|24.08|21.78|0
1652905480000|2022-05-18 20:24:40|24.12|21.82|24.11|21.81|24.12|21.82|24.11|21.81|0
1652905490000|2022-05-18 20:24:50|24.12|21.82|24.15|21.85|24.15|21.85|24.12|21.82|0
1652905500000|2022-05-18 20:25:00|24.12|21.82|24.12|21.82|24.14|21.84|24.12|21.82|0
1652905510000|2022-05-18 20:25:10|24.09|21.8|24.03|21.74|24.12|21.82|24.03|21.74|0
1652905520000|2022-05-18 20:25:20|24.06|21.77|24|21.72|24.06|21.77|24|21.72|0
1652905540000|2022-05-18 20:25:40|24.03|21.74|24.06|21.77|24.06|21.77|24.03|21.74|0
1652905560000|2022-05-18 20:26:00|24.05|21.76|24.05|21.76|24.05|21.76|24.03|21.74|0
1652905570000|2022-05-18 20:26:10|24.06|21.77|24|21.72|24.06|21.77|24|21.72|0
1652905590000|2022-05-18 20:26:30|23.97|21.69|23.94|21.66|23.97|21.69|23.94|21.66|0
1652905600000|2022-05-18 20:26:40|23.91|21.64|23.97|21.69|23.97|21.69|23.91|21.64|0
1652905620000|2022-05-18 20:27:00|24|21.72|24|21.72|24|21.72|24|21.72|0
1652905630000|2022-05-18 20:27:10|23.99|21.7|23.99|21.7|24|21.72|23.99|21.7|0
1652905640000|2022-05-18 20:27:20|24|21.72|24|21.72|24|21.72|24|21.72|0
1652905660000|2022-05-18 20:27:40|23.97|21.69|24.03|21.74|24.03|21.74|23.97|21.69|0
1652905680000|2022-05-18 20:28:00|24.06|21.77|24.06|21.77|24.06|21.77|24.06|21.77|0
1652905690000|2022-05-18 20:28:10|24.03|21.74|24|21.72|24.03|21.74|24|21.72|0
1652905700000|2022-05-18 20:28:20|23.97|21.69|23.97|21.69|23.97|21.69|23.97|21.69|0
1652905710000|2022-05-18 20:28:30|24|21.72|24|21.72|24|21.72|24|21.72|0
1652905730000|2022-05-18 20:28:50|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1652905770000|2022-05-18 20:29:30|24.05|21.76|24.03|21.74|24.06|21.77|24.03|21.74|0
1652905780000|2022-05-18 20:29:40|24.06|21.77|24.06|21.77|24.06|21.77|24.06|21.77|0
1652905790000|2022-05-18 20:29:50|24.21|21.9|24.19|21.89|24.21|21.9|24.15|21.85|0
1652905800000|2022-05-18 20:30:00|24.18|21.88|24.27|21.96|24.27|21.96|24.18|21.88|0
1652905810000|2022-05-18 20:30:10|24.24|21.93|24.21|21.9|24.24|21.93|24.18|21.88|0
1652905820000|2022-05-18 20:30:20|24.18|21.88|24.21|21.9|24.21|21.9|24.18|21.88|0
1652905830000|2022-05-18 20:30:30|24.18|21.88|24.15|21.85|24.18|21.88|24.15|21.85|0
1652905850000|2022-05-18 20:30:50|24.18|21.88|24.12|21.82|24.18|21.88|24.12|21.82|0
1652905860000|2022-05-18 20:31:00|24.18|21.88|24.18|21.88|24.18|21.88|24.18|21.88|0
1652905870000|2022-05-18 20:31:10|24.22|21.92|24.21|21.9|24.22|21.92|24.21|21.9|0
1652905880000|2022-05-18 20:31:20|24.24|21.93|24.27|21.96|24.3|21.99|24.24|21.93|0
1652905890000|2022-05-18 20:31:30|24.3|21.99|24.31|22|24.33|22.01|24.3|21.99|0
1652905900000|2022-05-18 20:31:40|24.3|21.99|24.3|21.99|24.3|21.99|24.27|21.96|0
1652905910000|2022-05-18 20:31:50|24.33|22.01|24.3|21.99|24.36|22.04|24.3|21.99|0
1652905920000|2022-05-18 20:32:00|24.25|21.94|24.24|21.93|24.27|21.96|24.24|21.93|0
1652905940000|2022-05-18 20:32:20|24.25|21.94|24.3|21.99|24.3|21.99|24.25|21.94|0
1652905950000|2022-05-18 20:32:30|24.33|22.01|24.33|22.01|24.33|22.01|24.33|22.01|0
1652905970000|2022-05-18 20:32:50|24.36|22.04|24.36|22.04|24.36|22.04|24.36|22.04|0
1652905980000|2022-05-18 20:33:00|24.39|22.07|24.33|22.01|24.42|22.09|24.33|22.01|0
1652905990000|2022-05-18 20:33:10|24.3|21.99|24.33|22.01|24.33|22.01|24.3|21.99|0
1652906000000|2022-05-18 20:33:20|24.3|21.99|24.3|21.99|24.33|22.01|24.3|21.99|0
1652906010000|2022-05-18 20:33:30|24.27|21.96|24.3|21.99|24.3|21.99|24.27|21.96|0
1652906020000|2022-05-18 20:33:40|24.27|21.96|24.27|21.96|24.27|21.96|24.27|21.96|0
1652906030000|2022-05-18 20:33:50|24.3|21.99|24.28|21.97|24.3|21.99|24.28|21.97|0
1652906040000|2022-05-18 20:34:00|24.3|21.99|24.27|21.96|24.3|21.99|24.27|21.96|0
1652906050000|2022-05-18 20:34:10|24.3|21.99|24.3|21.98|24.3|21.99|24.3|21.98|0
1652906060000|2022-05-18 20:34:20|24.33|22.01|24.3|21.98|24.33|22.01|24.3|21.98|0
1652906070000|2022-05-18 20:34:30|24.33|22.01|24.33|22.01|24.33|22.01|24.3|21.98|0
1652906080000|2022-05-18 20:34:40|24.36|22.04|24.33|22.01|24.36|22.04|24.33|22.01|0
1652906090000|2022-05-18 20:34:50|24.31|22|24.33|22.01|24.33|22.01|24.3|21.98|0
1652906100000|2022-05-18 20:35:00|24.36|22.04|24.33|22.01|24.36|22.04|24.33|22.01|0
1652906110000|2022-05-18 20:35:10|24.36|22.04|24.3|21.98|24.36|22.04|24.3|21.98|0
1652906120000|2022-05-18 20:35:20|24.31|22|24.3|21.98|24.31|22|24.3|21.98|0
1652906130000|2022-05-18 20:35:30|24.33|22.01|24.33|22.01|24.33|22.01|24.33|22.01|0
1652906140000|2022-05-18 20:35:40|24.3|21.98|24.27|21.96|24.3|21.98|24.27|21.96|0
1652906150000|2022-05-18 20:35:50|24.3|21.98|24.36|22.04|24.36|22.04|24.3|21.98|0
1652906160000|2022-05-18 20:36:00|24.39|22.07|24.36|22.04|24.39|22.07|24.36|22.04|0
1652906170000|2022-05-18 20:36:10|24.33|22.01|24.33|22.01|24.36|22.04|24.33|22.01|0
1652906180000|2022-05-18 20:36:20|24.3|21.98|24.3|21.98|24.3|21.98|24.3|21.98|0
1652906190000|2022-05-18 20:36:30|24.33|22.01|24.33|22.01|24.33|22.01|24.33|22.01|0
1652906200000|2022-05-18 20:36:40|24.3|21.98|24.33|22.01|24.33|22.01|24.3|21.98|0
1652906210000|2022-05-18 20:36:50|24.31|22|24.3|21.98|24.33|22.01|24.3|21.98|0
1652906220000|2022-05-18 20:37:00|24.33|22.01|24.42|22.09|24.42|22.09|24.33|22.01|0
1652906230000|2022-05-18 20:37:10|24.39|22.07|24.39|22.07|24.39|22.07|24.39|22.07|0
1652906240000|2022-05-18 20:37:20|24.36|22.04|24.39|22.07|24.39|22.07|24.36|22.04|0
1652906250000|2022-05-18 20:37:30|24.37|22.05|24.39|22.07|24.39|22.07|24.37|22.05|0
1652906260000|2022-05-18 20:37:40|24.36|22.04|24.3|21.98|24.36|22.04|24.3|21.98|0
1652906270000|2022-05-18 20:37:50|24.31|22|24.27|21.96|24.31|22|24.27|21.96|0
1652906280000|2022-05-18 20:38:00|24.24|21.93|24.27|21.96|24.27|21.96|24.24|21.93|0
1652906290000|2022-05-18 20:38:10|24.24|21.93|24.15|21.85|24.24|21.93|24.15|21.85|0
1652906300000|2022-05-18 20:38:20|24.19|21.89|24.18|21.88|24.21|21.9|24.18|21.88|0
1652906310000|2022-05-18 20:38:30|24.15|21.85|24.12|21.82|24.15|21.85|24.12|21.82|0
1652906320000|2022-05-18 20:38:40|24.15|21.85|24.15|21.85|24.15|21.85|24.12|21.82|0
1652906330000|2022-05-18 20:38:50|24.18|21.88|24.18|21.88|24.21|21.9|24.18|21.88|0
1652906340000|2022-05-18 20:39:00|24.21|21.9|24.12|21.82|24.21|21.9|24.12|21.82|0
1652906350000|2022-05-18 20:39:10|24.09|21.79|24.09|21.79|24.09|21.79|24.09|21.79|0
1652906360000|2022-05-18 20:39:20|24.12|21.82|24.09|21.79|24.12|21.82|24.09|21.79|0
1652906370000|2022-05-18 20:39:30|24.12|21.82|24.27|21.96|24.27|21.96|24.12|21.82|0
1652906380000|2022-05-18 20:39:40|24.3|21.98|24.33|22.01|24.33|22.01|24.3|21.98|0
1652906390000|2022-05-18 20:39:50|24.39|22.07|24.21|21.9|24.39|22.07|24.21|21.9|0
1652906400000|2022-05-18 20:40:00|24.24|21.93|24.24|21.93|24.24|21.93|24.24|21.93|0
1652906410000|2022-05-18 20:40:10|24.18|21.88|24.21|21.9|24.24|21.93|24.18|21.88|0
1652906420000|2022-05-18 20:40:20|24.18|21.88|24.18|21.88|24.18|21.88|24.18|21.88|0
1652906430000|2022-05-18 20:40:30|24.19|21.89|24.21|21.9|24.21|21.9|24.19|21.89|0
1652906440000|2022-05-18 20:40:40|24.24|21.93|24.24|21.93|24.24|21.93|24.24|21.93|0
1652906450000|2022-05-18 20:40:50|24.21|21.9|24.15|21.85|24.21|21.9|24.15|21.85|0
1652906460000|2022-05-18 20:41:00|24.18|21.87|24.21|21.9|24.21|21.9|24.15|21.85|0
1652906470000|2022-05-18 20:41:10|24.3|21.98|24.3|21.98|24.3|21.98|24.3|21.98|0
1652906480000|2022-05-18 20:41:20|24.36|22.04|24.33|22.01|24.36|22.04|24.33|22.01|0
1652906490000|2022-05-18 20:41:30|24.36|22.04|24.31|22|24.36|22.04|24.27|21.96|0
1652906500000|2022-05-18 20:41:40|24.3|21.98|24.27|21.96|24.3|21.98|24.24|21.93|0
1652906510000|2022-05-18 20:41:50|24.28|21.97|24.27|21.96|24.3|21.98|24.27|21.96|0
1652906520000|2022-05-18 20:42:00|24.21|21.9|24.33|22.01|24.33|22.01|24.21|21.9|0
1652906530000|2022-05-18 20:42:10|24.3|21.98|24.36|22.04|24.36|22.04|24.3|21.98|0
1652906540000|2022-05-18 20:42:20|24.39|22.06|24.36|22.04|24.39|22.06|24.36|22.04|0
1652906550000|2022-05-18 20:42:30|24.33|22.01|24.36|22.04|24.36|22.04|24.33|22.01|0
1652906560000|2022-05-18 20:42:40|24.33|22.01|24.36|22.04|24.36|22.04|24.33|22.01|0
1652906570000|2022-05-18 20:42:50|24.33|22.01|24.33|22.01|24.36|22.04|24.33|22.01|0
1652906580000|2022-05-18 20:43:00|24.3|21.98|24.27|21.96|24.3|21.98|24.27|21.96|0
1652906590000|2022-05-18 20:43:10|24.3|21.98|24.3|21.98|24.3|21.98|24.3|21.98|0
1652906600000|2022-05-18 20:43:20|24.36|22.04|24.39|22.06|24.39|22.06|24.33|22.01|0
1652906610000|2022-05-18 20:43:30|24.3|21.98|24.36|22.04|24.36|22.04|24.3|21.98|0
1652906620000|2022-05-18 20:43:40|24.34|22.02|24.34|22.02|24.34|22.02|24.34|22.02|0
1652906630000|2022-05-18 20:43:50|24.3|21.98|24.3|21.98|24.3|21.98|24.3|21.98|0
1652906640000|2022-05-18 20:44:00|24.36|22.04|24.33|22.01|24.36|22.04|24.33|22.01|0
1652906650000|2022-05-18 20:44:10|24.36|22.04|24.36|22.04|24.39|22.06|24.36|22.04|0
1652906660000|2022-05-18 20:44:20|24.39|22.06|24.42|22.09|24.42|22.09|24.37|22.05|0
1652906670000|2022-05-18 20:44:30|24.45|22.12|24.4|22.08|24.45|22.12|24.4|22.08|0
1652906680000|2022-05-18 20:44:40|24.39|22.06|24.39|22.06|24.42|22.09|24.39|22.06|0
1652906690000|2022-05-18 20:44:50|24.36|22.04|24.36|22.04|24.36|22.04|24.36|22.04|0
1652906700000|2022-05-18 20:45:00|24.39|22.06|24.42|22.09|24.42|22.09|24.36|22.04|0
1652906710000|2022-05-18 20:45:10|24.45|22.12|24.51|22.17|24.51|22.17|24.45|22.12|0
1652906720000|2022-05-18 20:45:20|24.54|22.2|24.66|22.31|24.66|22.31|24.54|22.2|0
1652906730000|2022-05-18 20:45:30|24.72|22.37|24.66|22.31|24.72|22.37|24.66|22.31|0
1652906740000|2022-05-18 20:45:40|24.69|22.34|24.69|22.34|24.69|22.34|24.69|22.34|0
1652906750000|2022-05-18 20:45:50|24.72|22.37|24.72|22.37|24.72|22.37|24.72|22.37|0
1652906760000|2022-05-18 20:46:00|24.69|22.34|24.69|22.34|24.72|22.37|24.69|22.34|0
1652906770000|2022-05-18 20:46:10|24.6|22.26|24.63|22.28|24.63|22.28|24.6|22.26|0
1652906780000|2022-05-18 20:46:20|24.66|22.31|24.66|22.31|24.66|22.31|24.66|22.31|0
1652906790000|2022-05-18 20:46:30|24.63|22.28|24.63|22.28|24.63|22.28|24.63|22.28|0
1652906800000|2022-05-18 20:46:40|24.6|22.26|24.63|22.28|24.63|22.28|24.6|22.26|0
1652906810000|2022-05-18 20:46:50|24.6|22.26|24.6|22.26|24.6|22.26|24.6|22.26|0
1652906820000|2022-05-18 20:47:00|24.57|22.23|24.57|22.23|24.57|22.23|24.57|22.23|0
1652906830000|2022-05-18 20:47:10|24.63|22.28|24.63|22.28|24.63|22.28|24.63|22.28|0
1652906860000|2022-05-18 20:47:40|24.6|22.25|24.57|22.23|24.6|22.25|24.57|22.23|0
1652906870000|2022-05-18 20:47:50|24.6|22.25|24.6|22.25|24.6|22.25|24.6|22.25|0
1652906880000|2022-05-18 20:48:00|24.63|22.28|24.6|22.25|24.63|22.28|24.6|22.25|0
1652906900000|2022-05-18 20:48:20|24.61|22.27|24.6|22.25|24.61|22.27|24.6|22.25|0
1652906910000|2022-05-18 20:48:30|24.63|22.28|24.63|22.28|24.63|22.28|24.63|22.28|0
1652906920000|2022-05-18 20:48:40|24.64|22.3|24.6|22.25|24.64|22.3|24.6|22.25|0
1652906930000|2022-05-18 20:48:50|24.63|22.28|24.63|22.28|24.63|22.28|24.63|22.28|0
1652906940000|2022-05-18 20:49:00|24.6|22.25|24.69|22.34|24.69|22.34|24.6|22.25|0
1652906950000|2022-05-18 20:49:10|24.66|22.31|24.78|22.42|24.78|22.42|24.66|22.31|0
1652906960000|2022-05-18 20:49:20|24.81|22.45|24.82|22.46|24.82|22.46|24.81|22.45|0
1652906970000|2022-05-18 20:49:30|24.81|22.45|24.76|22.41|24.87|22.5|24.76|22.41|0
1652906980000|2022-05-18 20:49:40|24.84|22.47|24.82|22.46|24.84|22.47|24.82|22.46|0
1652906990000|2022-05-18 20:49:50|24.81|22.45|24.84|22.47|24.84|22.47|24.81|22.45|0
1652907000000|2022-05-18 20:50:00|24.87|22.5|24.84|22.47|24.87|22.5|24.84|22.47|0
1652907010000|2022-05-18 20:50:10|24.81|22.45|24.75|22.39|24.81|22.45|24.75|22.39|0
1652907020000|2022-05-18 20:50:20|24.72|22.36|24.78|22.42|24.78|22.42|24.72|22.36|0
1652907040000|2022-05-18 20:50:40|24.81|22.45|24.75|22.39|24.81|22.45|24.75|22.39|0
1652907050000|2022-05-18 20:50:50|24.72|22.36|24.7|22.35|24.72|22.36|24.69|22.34|0
1652907060000|2022-05-18 20:51:00|24.69|22.34|24.72|22.36|24.72|22.36|24.69|22.34|0
1652907080000|2022-05-18 20:51:20|24.69|22.34|24.69|22.34|24.69|22.34|24.69|22.34|0
1652907090000|2022-05-18 20:51:30|24.72|22.36|24.69|22.34|24.72|22.36|24.69|22.34|0
1652907100000|2022-05-18 20:51:40|24.66|22.31|24.63|22.28|24.66|22.31|24.63|22.28|0
1652907110000|2022-05-18 20:51:50|24.66|22.31|24.66|22.31|24.66|22.31|24.66|22.31|0
1652907120000|2022-05-18 20:52:00|24.72|22.36|24.67|22.32|24.72|22.36|24.67|22.32|0
1652907130000|2022-05-18 20:52:10|24.72|22.36|24.73|22.38|24.73|22.38|24.72|22.36|0
1652907140000|2022-05-18 20:52:20|24.72|22.36|24.72|22.36|24.72|22.36|24.72|22.36|0
1652907150000|2022-05-18 20:52:30|24.73|22.38|24.72|22.36|24.73|22.38|24.72|22.36|0
1652907160000|2022-05-18 20:52:40|24.69|22.34|24.73|22.38|24.75|22.39|24.69|22.34|0
1652907170000|2022-05-18 20:52:50|24.75|22.39|24.75|22.39|24.75|22.39|24.75|22.39|0
1652907180000|2022-05-18 20:53:00|24.78|22.42|24.75|22.39|24.78|22.42|24.75|22.39|0
1652907190000|2022-05-18 20:53:10|24.87|22.5|25.01|22.63|25.02|22.64|24.84|22.47|0
1652907200000|2022-05-18 20:53:20|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652907210000|2022-05-18 20:53:30|25.02|22.64|25.08|22.7|25.08|22.7|25.02|22.64|0
1652907220000|2022-05-18 20:53:40|25.05|22.67|25.02|22.64|25.05|22.67|25.02|22.64|0
1652907230000|2022-05-18 20:53:50|24.99|22.61|24.96|22.58|24.99|22.61|24.96|22.58|0
1652907240000|2022-05-18 20:54:00|24.99|22.61|25.08|22.7|25.08|22.7|24.99|22.61|0
1652907250000|2022-05-18 20:54:10|25.05|22.67|25.04|22.65|25.05|22.67|25.04|22.65|0
1652907260000|2022-05-18 20:54:20|25.02|22.64|24.99|22.61|25.02|22.64|24.99|22.61|0
1652907270000|2022-05-18 20:54:30|25.04|22.65|25.05|22.67|25.05|22.67|25.02|22.64|0
1652907280000|2022-05-18 20:54:40|25.02|22.64|25.02|22.64|25.02|22.64|25.02|22.64|0
1652907290000|2022-05-18 20:54:50|25.05|22.67|25.04|22.65|25.05|22.67|25.04|22.65|0
1652907300000|2022-05-18 20:55:00|25.12|22.72|25.13|22.74|25.15|22.75|25.12|22.72|0
1652907310000|2022-05-18 20:55:10|25.12|22.72|25.08|22.7|25.12|22.72|25.08|22.7|0
1652907320000|2022-05-18 20:55:20|25.05|22.67|25.08|22.7|25.08|22.7|25.05|22.67|0
1652907350000|2022-05-18 20:55:50|25.12|22.72|25.12|22.72|25.12|22.72|25.12|22.72|0
1652907360000|2022-05-18 20:56:00|25.08|22.7|25.05|22.67|25.08|22.7|25.05|22.67|0
1652907370000|2022-05-18 20:56:10|25.08|22.7|25.08|22.7|25.08|22.7|25.08|22.7|0
1652907380000|2022-05-18 20:56:20|25.05|22.67|25.05|22.67|25.05|22.67|25.02|22.64|0
1652907390000|2022-05-18 20:56:30|25.04|22.65|25.02|22.64|25.04|22.65|25.02|22.64|0
1652907400000|2022-05-18 20:56:40|25.08|22.7|25.08|22.7|25.08|22.7|25.08|22.7|0
1652907410000|2022-05-18 20:56:50|24.99|22.61|24.96|22.58|24.99|22.61|24.96|22.58|0
1652907430000|2022-05-18 20:57:10|24.93|22.56|24.84|22.47|24.93|22.56|24.72|22.36|0
1652907440000|2022-05-18 20:57:20|24.9|22.53|24.87|22.5|24.9|22.53|24.87|22.5|0
1652907450000|2022-05-18 20:57:30|24.88|22.51|24.9|22.53|24.95|22.57|24.88|22.51|0
1652907460000|2022-05-18 20:57:40|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1652907470000|2022-05-18 20:57:50|24.81|22.45|24.85|22.49|24.85|22.49|24.81|22.45|0
1652907480000|2022-05-18 20:58:00|24.81|22.45|24.9|22.53|24.9|22.53|24.81|22.45|0
1652907490000|2022-05-18 20:58:10|24.88|22.51|24.93|22.56|24.93|22.56|24.88|22.51|0
1652907500000|2022-05-18 20:58:20|24.87|22.5|24.93|22.56|24.93|22.56|24.87|22.5|0
1652907510000|2022-05-18 20:58:30|24.96|22.58|24.96|22.58|24.96|22.58|24.91|22.54|0
1652907520000|2022-05-18 20:58:40|24.98|22.6|24.93|22.56|24.99|22.61|24.93|22.56|0
1652907530000|2022-05-18 20:58:50|24.91|22.54|24.96|22.58|24.96|22.58|24.91|22.54|0
1652907540000|2022-05-18 20:59:00|24.98|22.6|25.01|22.62|25.01|22.62|24.98|22.6|0
1652907550000|2022-05-18 20:59:10|24.96|22.58|24.99|22.61|25.01|22.62|24.96|22.58|0
1652907560000|2022-05-18 20:59:20|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1652907570000|2022-05-18 20:59:30|24.99|22.61|24.96|22.58|24.99|22.61|24.96|22.58|0
1652907580000|2022-05-18 20:59:40|24.93|22.56|24.88|22.51|24.96|22.58|24.88|22.51|0
1652907590000|2022-05-18 20:59:50|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1652907600000|2022-05-18 21:00:00|24.9|22.53|24.9|22.53|24.92|22.55|24.9|22.53|0
1652907610000|2022-05-18 21:00:10|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1652907620000|2022-05-18 21:00:20|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1652907630000|2022-05-18 21:00:30|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1652907640000|2022-05-18 21:00:40|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1652907650000|2022-05-18 21:00:50|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1652907660000|2022-05-18 21:01:00|24.86|22.5|24.89|22.52|24.89|22.52|24.86|22.5|0
1652907670000|2022-05-18 21:01:10|24.94|22.56|24.94|22.56|24.94|22.56|24.94|22.56|0
1652907680000|2022-05-18 21:01:20|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1652907730000|2022-05-18 21:02:10|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1652907740000|2022-05-18 21:02:20|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1652907760000|2022-05-18 21:02:40|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1652907780000|2022-05-18 21:03:00|24.87|22.5|24.86|22.5|24.87|22.5|24.86|22.5|0
1652907800000|2022-05-18 21:03:20||22.49||22.49||22.49||22.49|0
1652907810000|2022-05-18 21:03:30||22.5||22.5||22.5||22.5|0
1652907830000|2022-05-18 21:03:50|24.87|22.48|24.85|22.48|24.87|22.48|24.85|22.48|0
1652907850000|2022-05-18 21:04:10|24.87|22.5|24.85|22.48|24.89|22.52|24.85|22.48|0
1652907860000|2022-05-18 21:04:20|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1652907890000|2022-05-18 21:04:50|24.91|22.54|24.94|22.57|24.94|22.57|24.91|22.54|0
1652907920000|2022-05-18 21:05:20||22.56||22.56||22.56||22.56|0
1652907930000|2022-05-18 21:05:30||22.57||22.57||22.57||22.57|0
1652907940000|2022-05-18 21:05:40|24.95||24.95||24.95||24.95||0
1652907950000|2022-05-18 21:05:50|24.92|22.54|24.95|22.57|24.95|22.57|24.92|22.54|0
1652907960000|2022-05-18 21:06:00|24.94|22.54|24.91|22.54|24.94|22.54|24.91|22.54|0
1652908040000|2022-05-18 21:07:20|24.94|22.57|24.92|22.55|24.94|22.57|24.92|22.55|0
1652908050000|2022-05-18 21:07:30|24.98|22.54|24.98|22.6|24.98|22.6|24.98|22.54|0
1652908070000|2022-05-18 21:07:50|25.03|22.65|25.03|22.65|25.03|22.65|25.03|22.65|0
1652908080000|2022-05-18 21:08:00|24.99|22.64|24.99|22.61|24.99|22.64|24.99|22.61|0
1652908100000|2022-05-18 21:08:20|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1652908110000|2022-05-18 21:08:30|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652908120000|2022-05-18 21:08:40|25|22.62|25|22.62|25|22.62|25|22.62|0
1652908160000|2022-05-18 21:09:20|25.01||25.01||25.01||25.01||0
1652908180000|2022-05-18 21:09:40|24.97|22.59|24.99|22.61|24.99|22.61|24.97|22.59|0
1652908200000|2022-05-18 21:10:00|25|22.62|25|22.62|25|22.62|25|22.62|0
1652908220000|2022-05-18 21:10:20|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652908250000|2022-05-18 21:10:50|24.94|22.57|24.93|22.56|24.94|22.57|24.93|22.56|0
1652908260000|2022-05-18 21:11:00|24.96|22.59|24.96|22.59|24.96|22.59|24.96|22.59|0
1652908290000|2022-05-18 21:11:30|24.97|22.6|24.97|22.6|24.97|22.6|24.97|22.6|0
1652908310000|2022-05-18 21:11:50|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1652908320000|2022-05-18 21:12:00|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1652908350000|2022-05-18 21:12:30|24.93|22.56|24.93|22.55|24.93|22.56|24.93|22.55|0
1652908360000|2022-05-18 21:12:40|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1652908370000|2022-05-18 21:12:50|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1652908390000|2022-05-18 21:13:10|24.91|22.54|24.92|22.55|24.92|22.55|24.91|22.54|0
1652908450000|2022-05-18 21:14:10|24.93|22.56|24.94|22.56|24.94|22.56|24.93|22.56|0
1652908460000|2022-05-18 21:14:20|24.92|22.55|24.94|22.56|24.94|22.56|24.92|22.55|0
1652908470000|2022-05-18 21:14:30|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1652908480000|2022-05-18 21:14:40|24.94|22.56|24.94|22.57|24.94|22.57|24.94|22.56|0
1652908490000|2022-05-18 21:14:50|24.95||24.95||24.95||24.95||0
1652908510000|2022-05-18 21:15:10|24.94|22.55|24.93|22.55|24.94|22.55|24.93|22.55|0
1652908520000|2022-05-18 21:15:20|24.94|22.57|24.97|22.6|24.97|22.6|24.94|22.57|0
1652908530000|2022-05-18 21:15:30|24.99|22.61|25|22.62|25|22.62|24.99|22.61|0
1652908540000|2022-05-18 21:15:40|24.98|22.6|24.99|22.61|24.99|22.61|24.98|22.6|0
1652908600000|2022-05-18 21:16:40|25||25||25||25||0
1652908620000|2022-05-18 21:17:00|24.99||24.99||24.99||24.99||0
1652908650000|2022-05-18 21:17:30|24.94|22.56|24.94|22.56|24.94|22.56|24.94|22.56|0
1652908680000|2022-05-18 21:18:00|24.93|22.55|24.92|22.55|24.93|22.55|24.92|22.55|0
1652908720000|2022-05-18 21:18:40|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1652908750000|2022-05-18 21:19:10|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1652908760000|2022-05-18 21:19:20|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1652908770000|2022-05-18 21:19:30|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1652908780000|2022-05-18 21:19:40|24.91|22.54|24.92|22.55|24.92|22.55|24.91|22.54|0
1652908800000|2022-05-18 21:20:00|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1652908810000|2022-05-18 21:20:10|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1652908820000|2022-05-18 21:20:20|24.91|22.54|24.93|22.56|24.93|22.56|24.91|22.54|0
1652908830000|2022-05-18 21:20:30|24.94|22.57|24.92|22.55|24.94|22.57|24.92|22.55|0
1652908840000|2022-05-18 21:20:40|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1652908850000|2022-05-18 21:20:50|24.92|22.55|24.94|22.56|24.94|22.56|24.92|22.54|0
1652908860000|2022-05-18 21:21:00|24.95|22.58|24.95|22.58|24.95|22.58|24.95|22.58|0
1652908870000|2022-05-18 21:21:10|24.96|22.59|24.97|22.59|24.97|22.59|24.96|22.59|0
1652908890000|2022-05-18 21:21:30|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652908930000|2022-05-18 21:22:10|25|22.62|24.99|22.61|25|22.62|24.99|22.61|0
1652908960000|2022-05-18 21:22:40|25|22.62|25|22.62|25|22.62|25|22.62|0
1652909000000|2022-05-18 21:23:20|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1652909020000|2022-05-18 21:23:40|25|22.62|25|22.62|25|22.62|25|22.62|0
1652909030000|2022-05-18 21:23:50|25.02|22.63|25.02|22.63|25.02|22.63|25.02|22.63|0
1652909060000|2022-05-18 21:24:20|25|22.62|25|22.62|25|22.62|25|22.62|0
1652909070000|2022-05-18 21:24:30|25.02|22.63|25.02|22.64|25.02|22.64|25.02|22.63|0
1652909090000|2022-05-18 21:24:50|25.01|22.63|25.02|22.64|25.02|22.64|25.01|22.63|0
1652909110000|2022-05-18 21:25:10|25.01|22.63|25.01|22.62|25.01|22.63|25.01|22.62|0
1652909130000|2022-05-18 21:25:30|25||25||25||25||0
1652909140000|2022-05-18 21:25:40|25.01||25||25.01||25||0
1652909180000|2022-05-18 21:26:20|25.01||25.01||25.01||25.01||0
1652909200000|2022-05-18 21:26:40||22.63||22.63||22.63||22.63|0
1652909280000|2022-05-18 21:28:00||22.62||22.62||22.62||22.62|0
1652909290000|2022-05-18 21:28:10||22.63||22.62||22.63||22.62|0
1652909320000|2022-05-18 21:28:40|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1652909350000|2022-05-18 21:29:10|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652909360000|2022-05-18 21:29:20|25.01|22.62|25.01|22.62|25.01|22.62|24.99|22.61|0
1652909380000|2022-05-18 21:29:40|25||25||25||25||0
1652909410000|2022-05-18 21:30:10|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652909480000|2022-05-18 21:31:20|25|22.62|25|22.62|25|22.62|25|22.62|0
1652909510000|2022-05-18 21:31:50|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652909520000|2022-05-18 21:32:00|25|22.62|25|22.62|25|22.62|24.99|22.62|0
1652909570000|2022-05-18 21:32:50|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652909590000|2022-05-18 21:33:10|25|22.62|24.99|22.61|25|22.62|24.99|22.61|0
1652909600000|2022-05-18 21:33:20|25|22.62|25|22.62|25|22.62|25|22.62|0
1652909700000|2022-05-18 21:35:00|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652909830000|2022-05-18 21:37:10|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1652909910000|2022-05-18 21:38:30|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652910010000|2022-05-18 21:40:10|25|22.62|25|22.62|25|22.62|25|22.62|0
1652910050000|2022-05-18 21:40:50|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652910090000|2022-05-18 21:41:30|25|22.62|25|22.62|25|22.62|25|22.62|0
1652910100000|2022-05-18 21:41:40|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1652910110000|2022-05-18 21:41:50|25.02||25.02||25.02||25.02||0
1652910120000|2022-05-18 21:42:00|25|22.62|25|22.62|25|22.62|25|22.62|0
1652910130000|2022-05-18 21:42:10|25.02|22.64|24.99|22.61|25.02|22.64|24.99|22.61|0
1652910150000|2022-05-18 21:42:30|25|22.62|25|22.62|25|22.62|25|22.62|0
1652910160000|2022-05-18 21:42:40|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652910180000|2022-05-18 21:43:00|25|22.62|24.99|22.61|25|22.62|24.99|22.61|0
1652910210000|2022-05-18 21:43:30|25|22.62|24.99|22.61|25|22.62|24.99|22.61|0
1652910220000|2022-05-18 21:43:40|25|22.62|25|22.62|25|22.62|24.99|22.61|0
1652910230000|2022-05-18 21:43:50|24.98|22.6|25|22.62|25|22.62|24.98|22.6|0
1652910250000|2022-05-18 21:44:10|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652910260000|2022-05-18 21:44:20|24.95|22.58|24.97|22.6|24.97|22.6|24.95|22.58|0
1652910270000|2022-05-18 21:44:30||22.59||22.59||22.59||22.59|0
1652910290000|2022-05-18 21:44:50||22.6||22.6||22.6||22.6|0
1652910330000|2022-05-18 21:45:30|25|22.62|25|22.62|25|22.62|25|22.62|0
1652910510000|2022-05-18 21:48:30|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1652910540000|2022-05-18 21:49:00|25|22.62|25|22.62|25|22.62|25|22.62|0
1652910570000|2022-05-18 21:49:30|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1652910660000|2022-05-18 21:51:00|24.99|22.61|25.01|22.63|25.01|22.63|24.99|22.61|0
1652910670000|2022-05-18 21:51:10|25.03|22.65|25.03|22.65|25.03|22.65|25.03|22.65|0
1652910780000|2022-05-18 21:53:00|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1652910800000|2022-05-18 21:53:20|25|22.62|25|22.62|25.01|22.63|25|22.62|0
1652910810000|2022-05-18 21:53:30|24.99|22.61|25.03|22.64|25.03|22.64|24.99|22.61|0
1652910840000|2022-05-18 21:54:00||22.65||22.65||22.65||22.65|0
1652910850000|2022-05-18 21:54:10||22.64||22.65||22.65||22.64|0
1652910900000|2022-05-18 21:55:00|25.04||25.04||25.04||25.04||0
1652910920000|2022-05-18 21:55:20|25.03||25.03||25.03||25.03||0
1652910980000|2022-05-18 21:56:20|25.05|22.66|25.05|22.66|25.05|22.66|25.05|22.66|0
1652911000000|2022-05-18 21:56:40|25.03|22.65|25.07|22.68|25.07|22.68|25.03|22.65|0
1652911010000|2022-05-18 21:56:50|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1652911030000|2022-05-18 21:57:10|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1652911080000|2022-05-18 21:58:00|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1652911120000|2022-05-18 21:58:40|25.11|22.72|25.08|22.69|25.12|22.73|25.08|22.69|0
1652911140000|2022-05-18 21:59:00|25.1|22.71|25.12|22.73|25.12|22.73|25.1|22.71|0
1652911160000|2022-05-18 21:59:20|25.18|22.78|25.19|22.79|25.2|22.8|25.18|22.78|0
1652911170000|2022-05-18 21:59:30|25.18|22.8|25.14|22.75|25.19|22.8|25.14|22.75|0
1652911180000|2022-05-18 21:59:40|25.16|22.77|25.08|22.69|25.16|22.77|25.08|22.69|0
1652911190000|2022-05-18 21:59:50|25.2|22.8|25.1|22.71|25.2|22.8|25.1|22.71|0
1652911200000|2022-05-18 22:00:00|25.17|22.78|25.11|22.72|25.17|22.78|25.08|22.69|0
1652911210000|2022-05-18 22:00:10|25.13|22.74|25.02|22.64|25.13|22.74|25.02|22.64|0
1652911220000|2022-05-18 22:00:20|25.01|22.62|25.05|22.67|25.05|22.67|25.01|22.62|0
1652911230000|2022-05-18 22:00:30|25.21|22.81|25.13|22.74|25.21|22.81|25.13|22.74|0
1652911240000|2022-05-18 22:00:40|25.1|22.71|25.28|22.88|25.28|22.88|25.1|22.71|0
1652911250000|2022-05-18 22:00:50|25.36|22.95|25.36|22.95|25.36|22.95|25.36|22.95|0
1652911260000|2022-05-18 22:01:00|25.39|22.97|25.31|22.9|25.39|22.97|25.31|22.9|0
1652911270000|2022-05-18 22:01:10|25.33|22.92|25.31|22.9|25.33|22.92|25.3|22.89|0
1652911280000|2022-05-18 22:01:20|25.33|22.92|25.42|23|25.42|23|25.33|22.92|0
1652911290000|2022-05-18 22:01:30|25.44|23.02|25.45|23.03|25.45|23.03|25.42|23|0
1652911300000|2022-05-18 22:01:40|25.44|23.02|25.48|23.06|25.48|23.06|25.42|23|0
1652911310000|2022-05-18 22:01:50|25.47|23.04|25.48|23.06|25.48|23.06|25.47|23.04|0
1652911320000|2022-05-18 22:02:00|25.36|22.95|25.28|22.88|25.36|22.95|25.28|22.88|0
1652911330000|2022-05-18 22:02:10|25.3|22.89|25.24|22.83|25.3|22.89|25.24|22.83|0
1652911340000|2022-05-18 22:02:20|25.25|22.85|25.24|22.83|25.25|22.85|25.24|22.83|0
1652911350000|2022-05-18 22:02:30|25.21|22.8|25.17|22.78|25.21|22.8|25.17|22.78|0
1652911360000|2022-05-18 22:02:40|25.13|22.74|25.1|22.71|25.13|22.74|25.1|22.71|0
1652911370000|2022-05-18 22:02:50|25.07|22.68|25.01|22.62|25.07|22.68|25.01|22.62|0
1652911380000|2022-05-18 22:03:00|24.99|22.61|24.97|22.6|24.99|22.61|24.97|22.6|0
1652911390000|2022-05-18 22:03:10|25.01|22.62|25.05|22.67|25.05|22.67|25.01|22.62|0
1652911400000|2022-05-18 22:03:20|25.1|22.71|25.05|22.67|25.1|22.71|25.05|22.67|0
1652911410000|2022-05-18 22:03:30|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1652911420000|2022-05-18 22:03:40|25.05|22.66|25.07|22.68|25.07|22.68|25.05|22.66|0
1652911430000|2022-05-18 22:03:50|25.04|22.65|25.04|22.65|25.04|22.65|25.04|22.65|0
1652911440000|2022-05-18 22:04:00|25.02|22.64|25.04|22.65|25.04|22.65|25.01|22.62|0
1652911450000|2022-05-18 22:04:10|25.07|22.68|25.08|22.69|25.08|22.69|25.07|22.68|0
1652911460000|2022-05-18 22:04:20|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1652911470000|2022-05-18 22:04:30|25.08|22.69|24.97|22.6|25.08|22.69|24.97|22.6|0
1652911480000|2022-05-18 22:04:40|25.02|22.64|24.99|22.61|25.02|22.64|24.99|22.61|0
1652911490000|2022-05-18 22:04:50|24.97|22.6|24.97|22.6|24.97|22.6|24.97|22.6|0
1652911500000|2022-05-18 22:05:00|24.96|22.58|25|22.62|25|22.62|24.91|22.54|0
1652911520000|2022-05-18 22:05:20|25.07|22.68|25.04|22.65|25.07|22.68|25.04|22.65|0
1652911530000|2022-05-18 22:05:30|25|22.62|25|22.62|25|22.62|25|22.62|0
1652911540000|2022-05-18 22:05:40|24.99|22.61|24.9|22.53|24.99|22.61|24.9|22.53|0
1652911550000|2022-05-18 22:05:50|24.88|22.51|24.94|22.57|24.94|22.57|24.88|22.51|0
1652911560000|2022-05-18 22:06:00|24.93|22.55|24.84|22.47|24.93|22.55|24.84|22.47|0
1652911570000|2022-05-18 22:06:10|24.8|22.44|24.82|22.46|24.82|22.46|24.79|22.43|0
1652911580000|2022-05-18 22:06:20|24.87|22.5|24.82|22.46|24.87|22.5|24.82|22.46|0
1652911590000|2022-05-18 22:06:30|24.79|22.43|24.8|22.44|24.82|22.46|24.79|22.43|0
1652911600000|2022-05-18 22:06:40|24.82|22.46|24.88|22.51|24.88|22.51|24.82|22.46|0
1652911610000|2022-05-18 22:06:50|24.85|22.48|24.88|22.51|24.88|22.51|24.85|22.48|0
1652911620000|2022-05-18 22:07:00|24.85|22.48|24.84|22.47|24.85|22.48|24.82|22.46|0
1652911630000|2022-05-18 22:07:10|24.88|22.51|24.94|22.57|24.94|22.57|24.88|22.51|0
1652911650000|2022-05-18 22:07:30|25|22.62|25|22.62|25|22.62|25|22.62|0
1652911660000|2022-05-18 22:07:40|25.02|22.64|25.02|22.64|25.05|22.66|25.02|22.64|0
1652911670000|2022-05-18 22:07:50|24.97|22.6|24.91|22.54|24.97|22.6|24.91|22.54|0
1652911680000|2022-05-18 22:08:00|24.9|22.53|24.8|22.44|24.9|22.53|24.8|22.44|0
1652911690000|2022-05-18 22:08:10|24.82|22.46|24.82|22.46|24.82|22.46|24.82|22.46|0
1652911700000|2022-05-18 22:08:20|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1652911710000|2022-05-18 22:08:30|24.8|22.44|24.8|22.44|24.8|22.44|24.79|22.43|0
1652911720000|2022-05-18 22:08:40|24.73|22.37|24.74|22.39|24.74|22.39|24.73|22.37|0
1652911730000|2022-05-18 22:08:50|24.82|22.46|24.8|22.44|24.82|22.46|24.8|22.44|0
1652911740000|2022-05-18 22:09:00|24.79|22.43|24.8|22.44|24.82|22.46|24.79|22.43|0
1652911750000|2022-05-18 22:09:10|24.82|22.46|24.82|22.46|24.82|22.46|24.82|22.46|0
1652911760000|2022-05-18 22:09:20|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1652911770000|2022-05-18 22:09:30|24.79|22.43|24.82|22.46|24.82|22.46|24.79|22.43|0
1652911780000|2022-05-18 22:09:40|24.94|22.57|24.93|22.55|24.97|22.59|24.93|22.55|0
1652911790000|2022-05-18 22:09:50|24.91|22.54|24.99|22.61|24.99|22.61|24.91|22.54|0
1652911800000|2022-05-18 22:10:00|25.03|22.65|25.08|22.69|25.08|22.69|25.03|22.65|0
1652911810000|2022-05-18 22:10:10|25.05|22.66|25.07|22.68|25.07|22.68|25.05|22.66|0
1652911820000|2022-05-18 22:10:20|25.03|22.65|25.06|22.68|25.06|22.68|25.03|22.65|0
1652911830000|2022-05-18 22:10:30|25.05|22.66|25.19|22.79|25.19|22.79|25.03|22.65|0
1652911840000|2022-05-18 22:10:40|25.25|22.85|25.19|22.79|25.25|22.85|25.19|22.79|0
1652911850000|2022-05-18 22:10:50|25.16|22.76|25.22|22.82|25.22|22.82|25.16|22.76|0
1652911860000|2022-05-18 22:11:00|25.2|22.8|25.23|22.83|25.23|22.83|25.19|22.79|0
1652911870000|2022-05-18 22:11:10|25.22|22.82|25.2|22.8|25.22|22.82|25.19|22.79|0
1652911880000|2022-05-18 22:11:20|25.22|22.82|25.16|22.76|25.22|22.82|25.16|22.76|0
1652911890000|2022-05-18 22:11:30|25.22|22.82|25.03|22.65|25.22|22.82|25.03|22.65|0
1652911900000|2022-05-18 22:11:40|25.08|22.69|24.99|22.61|25.08|22.69|24.99|22.61|0
1652911910000|2022-05-18 22:11:50|25.03|22.65|25|22.62|25.03|22.65|24.97|22.59|0
1652911920000|2022-05-18 22:12:00|25.03|22.65|25.03|22.65|25.03|22.65|25.03|22.65|0
1652911940000|2022-05-18 22:12:20|25.05|22.66|25.03|22.65|25.05|22.66|25.03|22.65|0
1652911950000|2022-05-18 22:12:30|25|22.62|24.94|22.57|25|22.62|24.94|22.57|0
1652911960000|2022-05-18 22:12:40|24.96|22.58|24.96|22.58|24.96|22.58|24.94|22.57|0
1652911970000|2022-05-18 22:12:50|24.94|22.57|24.97|22.59|24.97|22.59|24.91|22.54|0
1652911980000|2022-05-18 22:13:00|24.99|22.61|25.02|22.63|25.02|22.63|24.99|22.61|0
1652911990000|2022-05-18 22:13:10|25|22.62|25|22.62|25.02|22.63|25|22.62|0
1652912000000|2022-05-18 22:13:20|24.99|22.61|24.97|22.59|25|22.62|24.97|22.59|0
1652912010000|2022-05-18 22:13:30|25|22.62|25.03|22.65|25.03|22.65|25|22.62|0
1652912020000|2022-05-18 22:13:40|25.06|22.68|25.06|22.68|25.06|22.68|25.06|22.68|0
1652912030000|2022-05-18 22:13:50|25.09|22.7|25.13|22.73|25.13|22.73|25.09|22.7|0
1652912040000|2022-05-18 22:14:00|25.09|22.7|25.13|22.73|25.13|22.73|25.09|22.7|0
1652912050000|2022-05-18 22:14:10|25.16|22.76|25.25|22.84|25.25|22.84|25.16|22.76|0
1652912060000|2022-05-18 22:14:20|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1652912070000|2022-05-18 22:14:30|25.31|22.9|25.33|22.91|25.33|22.91|25.31|22.9|0
1652912080000|2022-05-18 22:14:40|25.31|22.9|25.22|22.82|25.31|22.9|25.22|22.82|0
1652912090000|2022-05-18 22:14:50|25.25|22.84|25.28|22.87|25.28|22.87|25.25|22.84|0
1652912100000|2022-05-18 22:15:00|25.33|22.91|25.19|22.79|25.33|22.91|25.19|22.79|0
1652912110000|2022-05-18 22:15:10|25.06|22.68|25.16|22.76|25.19|22.79|25.06|22.68|0
1652912120000|2022-05-18 22:15:20|25.13|22.73|25.09|22.7|25.13|22.73|25.09|22.7|0
1652912130000|2022-05-18 22:15:30|25.11|22.72|25.14|22.75|25.14|22.75|25.11|22.72|0
1652912140000|2022-05-18 22:15:40|25.16|22.76|25.17|22.77|25.17|22.77|25.16|22.76|0
1652912150000|2022-05-18 22:15:50|25.09|22.7|25.09|22.7|25.09|22.7|25.06|22.68|0
1652912160000|2022-05-18 22:16:00|25.11|22.72|25.09|22.7|25.13|22.73|25.09|22.7|0
1652912170000|2022-05-18 22:16:10|25.08|22.69|25.06|22.68|25.08|22.69|25.06|22.68|0
1652912180000|2022-05-18 22:16:20|25.05|22.66|25.06|22.68|25.08|22.69|25.03|22.65|0
1652912190000|2022-05-18 22:16:30|25.22|22.82|25.25|22.84|25.25|22.84|25.22|22.82|0
1652912200000|2022-05-18 22:16:40|25.29|22.89|25.29|22.89|25.31|22.9|25.29|22.89|0
1652912210000|2022-05-18 22:16:50|25.28|22.87|25.28|22.87|25.28|22.87|25.26|22.86|0
1652912220000|2022-05-18 22:17:00|25.26|22.86|25.28|22.87|25.28|22.87|25.25|22.84|0
1652912230000|2022-05-18 22:17:10|25.34|22.93|25.31|22.9|25.34|22.93|25.31|22.9|0
1652912240000|2022-05-18 22:17:20|25.29|22.89|25.28|22.87|25.29|22.89|25.28|22.87|0
1652912250000|2022-05-18 22:17:30|25.25|22.84|25.25|22.84|25.26|22.86|25.25|22.84|0
1652912260000|2022-05-18 22:17:40|25.26|22.86|25.31|22.9|25.31|22.9|25.26|22.86|0
1652912270000|2022-05-18 22:17:50|25.34|22.93|25.34|22.93|25.34|22.93|25.34|22.93|0
1652912280000|2022-05-18 22:18:00|25.29|22.89|25.31|22.9|25.31|22.9|25.29|22.89|0
1652912290000|2022-05-18 22:18:10|25.39|22.97|25.31|22.9|25.39|22.97|25.31|22.9|0
1652912300000|2022-05-18 22:18:20|25.34|22.93|25.32|22.91|25.34|22.93|25.32|22.91|0
1652912310000|2022-05-18 22:18:30|25.37|22.96|25.37|22.96|25.37|22.96|25.37|22.96|0
1652912320000|2022-05-18 22:18:40|25.34|22.93|25.34|22.93|25.34|22.93|25.31|22.9|0
1652912330000|2022-05-18 22:18:50|25.31|22.9|25.4|22.98|25.4|22.98|25.31|22.9|0
1652912350000|2022-05-18 22:19:10|25.42|23|25.43|23.01|25.43|23.01|25.4|22.98|0
1652912360000|2022-05-18 22:19:20|25.47|23.04|25.42|23|25.5|23.07|25.42|23|0
1652912370000|2022-05-18 22:19:30|25.43|23.01|25.5|23.07|25.5|23.07|25.43|23.01|0
1652912380000|2022-05-18 22:19:40|25.53|23.1|25.56|23.12|25.56|23.12|25.51|23.08|0
1652912390000|2022-05-18 22:19:50|25.53|23.1|25.5|23.07|25.53|23.1|25.48|23.05|0
1652912400000|2022-05-18 22:20:00|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1652912410000|2022-05-18 22:20:10|25.56|23.12|25.54|23.11|25.56|23.12|25.53|23.1|0
1652912420000|2022-05-18 22:20:20|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1652912430000|2022-05-18 22:20:30|25.46|23.04|25.43|23.01|25.46|23.04|25.4|22.98|0
1652912440000|2022-05-18 22:20:40|25.46|23.04|25.4|22.98|25.46|23.04|25.4|22.98|0
1652912450000|2022-05-18 22:20:50|25.37|22.96|25.37|22.96|25.37|22.96|25.37|22.96|0
1652912460000|2022-05-18 22:21:00|25.34|22.93|25.32|22.91|25.34|22.93|25.31|22.9|0
1652912470000|2022-05-18 22:21:10|25.31|22.9|25.34|22.93|25.34|22.93|25.31|22.9|0
1652912490000|2022-05-18 22:21:30|25.39|22.97|25.37|22.96|25.39|22.97|25.37|22.96|0
1652912500000|2022-05-18 22:21:40|25.39|22.95|25.4|22.98|25.4|22.98|25.39|22.95|0
1652912510000|2022-05-18 22:21:50|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1652912520000|2022-05-18 22:22:00|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1652912530000|2022-05-18 22:22:10|25.48|23.05|25.5|23.07|25.5|23.07|25.48|23.05|0
1652912540000|2022-05-18 22:22:20|25.51|23.08|25.56|23.12|25.56|23.12|25.51|23.08|0
1652912550000|2022-05-18 22:22:30|25.59|23.15|25.56|23.12|25.59|23.15|25.56|23.12|0
1652912560000|2022-05-18 22:22:40|25.59|23.15|25.59|23.15|25.59|23.15|25.54|23.11|0
1652912570000|2022-05-18 22:22:50|25.56|23.12|25.59|23.15|25.59|23.15|25.56|23.12|0
1652912580000|2022-05-18 22:23:00|25.57|23.14|25.5|23.07|25.57|23.14|25.5|23.07|0
1652912600000|2022-05-18 22:23:20|25.46|23.04|25.43|23.01|25.46|23.04|25.43|23.01|0
1652912610000|2022-05-18 22:23:30|25.45|23.02|25.43|23.01|25.45|23.02|25.43|23.01|0
1652912620000|2022-05-18 22:23:40|25.45|23.02|25.48|23.05|25.48|23.05|25.43|23.01|0
1652912630000|2022-05-18 22:23:50|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1652912640000|2022-05-18 22:24:00|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1652912650000|2022-05-18 22:24:10|25.51|23.08|25.5|23.07|25.51|23.08|25.5|23.07|0
1652912660000|2022-05-18 22:24:20|25.46|23.04|25.43|23.01|25.46|23.04|25.43|23.01|0
1652912670000|2022-05-18 22:24:30|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1652912680000|2022-05-18 22:24:40|25.39|22.97|25.37|22.95|25.39|22.97|25.37|22.95|0
1652912690000|2022-05-18 22:24:50|25.34|22.93|25.37|22.95|25.37|22.95|25.34|22.93|0
1652912700000|2022-05-18 22:25:00|25.39|22.97|25.43|23.01|25.43|23.01|25.39|22.97|0
1652912710000|2022-05-18 22:25:10|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1652912730000|2022-05-18 22:25:30|25.43|23.01|25.46|23.04|25.46|23.04|25.43|23.01|0
1652912740000|2022-05-18 22:25:40|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1652912760000|2022-05-18 22:26:00|25.4|22.98|25.42|23|25.42|23|25.4|22.98|0
1652912770000|2022-05-18 22:26:10|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1652912800000|2022-05-18 22:26:40|25.42|23|25.42|23|25.42|23|25.42|23|0
1652912810000|2022-05-18 22:26:50|25.4|22.98|25.37|22.95|25.4|22.98|25.37|22.95|0
1652912830000|2022-05-18 22:27:10|25.38|22.97|25.37|22.95|25.38|22.97|25.37|22.95|0
1652912850000|2022-05-18 22:27:30|25.4|22.98|25.37|22.95|25.4|22.98|25.37|22.95|0
1652912860000|2022-05-18 22:27:40|25.34|22.93|25.37|22.95|25.37|22.95|25.34|22.93|0
1652912870000|2022-05-18 22:27:50|25.38|22.97|25.4|22.98|25.4|22.98|25.37|22.95|0
1652912880000|2022-05-18 22:28:00|25.37|22.95|25.31|22.9|25.37|22.95|25.31|22.9|0
1652912890000|2022-05-18 22:28:10|25.34|22.93|25.34|22.93|25.35|22.94|25.34|22.93|0
1652912900000|2022-05-18 22:28:20|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1652912910000|2022-05-18 22:28:30|25.29|22.88|25.28|22.87|25.29|22.88|25.28|22.87|0
1652912920000|2022-05-18 22:28:40|25.21|22.81|25.18|22.79|25.21|22.81|25.18|22.79|0
1652912930000|2022-05-18 22:28:50|25.21|22.81|25.18|22.79|25.21|22.81|25.18|22.79|0
1652912940000|2022-05-18 22:29:00|25.15|22.76|25.12|22.73|25.15|22.76|25.12|22.73|0
1652912950000|2022-05-18 22:29:10|25.15|22.76|25.03|22.65|25.15|22.76|25.03|22.65|0
1652912960000|2022-05-18 22:29:20|24.91|22.53|24.97|22.59|24.98|22.6|24.91|22.53|0
1652912970000|2022-05-18 22:29:30|24.91|22.53|24.88|22.51|24.91|22.53|24.88|22.51|0
1652912980000|2022-05-18 22:29:40|24.85|22.48|24.81|22.45|24.85|22.48|24.78|22.42|0
1652912990000|2022-05-18 22:29:50|24.75|22.4|24.75|22.4|24.75|22.4|24.72|22.37|0
1652913000000|2022-05-18 22:30:00|24.72|22.37|24.85|22.48|24.91|22.53|24.72|22.37|0
1652913010000|2022-05-18 22:30:10|24.81|22.45|24.97|22.59|24.97|22.59|24.81|22.45|0
1652913020000|2022-05-18 22:30:20|24.91|22.53|24.85|22.48|24.95|22.58|24.85|22.48|0
1652913030000|2022-05-18 22:30:30|24.83|22.46|24.88|22.51|24.88|22.51|24.81|22.45|0
1652913040000|2022-05-18 22:30:40|24.94|22.56|24.91|22.53|24.94|22.56|24.89|22.52|0
1652913050000|2022-05-18 22:30:50|24.92|22.55|24.94|22.56|24.94|22.56|24.92|22.55|0
1652913060000|2022-05-18 22:31:00|25.03|22.65|24.98|22.6|25.03|22.65|24.98|22.6|0
1652913070000|2022-05-18 22:31:10|25.01|22.63|25.03|22.65|25.03|22.65|25|22.62|0
1652913080000|2022-05-18 22:31:20|25|22.62|25.03|22.65|25.03|22.65|25|22.62|0
1652913090000|2022-05-18 22:31:30|25.01|22.63|25|22.62|25.01|22.63|25|22.62|0
1652913100000|2022-05-18 22:31:40|24.97|22.59|25|22.62|25|22.62|24.97|22.59|0
1652913120000|2022-05-18 22:32:00|25.09|22.7|25.06|22.67|25.09|22.7|25.06|22.67|0
1652913130000|2022-05-18 22:32:10|25.07|22.69|25.09|22.7|25.09|22.7|25.06|22.67|0
1652913140000|2022-05-18 22:32:20|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1652913150000|2022-05-18 22:32:30|25.12|22.73|25.06|22.67|25.12|22.73|25.06|22.67|0
1652913160000|2022-05-18 22:32:40|25.07|22.69|25.09|22.7|25.09|22.7|25.07|22.69|0
1652913170000|2022-05-18 22:32:50|25.12|22.73|25.09|22.7|25.12|22.73|25.09|22.7|0
1652913180000|2022-05-18 22:33:00|25.12|22.73|25.18|22.78|25.18|22.78|25.12|22.73|0
1652913190000|2022-05-18 22:33:10|25.15|22.76|25.15|22.76|25.17|22.77|25.15|22.76|0
1652913200000|2022-05-18 22:33:20|25.21|22.81|25.21|22.81|25.21|22.81|25.18|22.78|0
1652913210000|2022-05-18 22:33:30|25.2|22.8|25.18|22.78|25.2|22.8|25.18|22.78|0
1652913220000|2022-05-18 22:33:40|25.2|22.8|25.21|22.81|25.21|22.81|25.2|22.8|0
1652913230000|2022-05-18 22:33:50|25.23|22.83|25.24|22.84|25.24|22.84|25.23|22.83|0
1652913240000|2022-05-18 22:34:00|25.23|22.83|25.24|22.84|25.24|22.84|25.23|22.83|0
1652913250000|2022-05-18 22:34:10|25.27|22.87|25.27|22.87|25.27|22.87|25.27|22.87|0
1652913260000|2022-05-18 22:34:20|25.34|22.92|25.27|22.87|25.34|22.92|25.27|22.87|0
1652913270000|2022-05-18 22:34:30|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1652913280000|2022-05-18 22:34:40|25.21|22.81|25.21|22.81|25.24|22.84|25.21|22.81|0
1652913290000|2022-05-18 22:34:50|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1652913300000|2022-05-18 22:35:00|25.27|22.87|25.34|22.92|25.34|22.92|25.27|22.87|0
1652913310000|2022-05-18 22:35:10|25.31|22.9|25.34|22.92|25.34|22.92|25.31|22.9|0
1652913320000|2022-05-18 22:35:20|25.37|22.95|25.4|22.98|25.41|22.99|25.37|22.95|0
1652913330000|2022-05-18 22:35:30|25.37|22.95|25.41|22.99|25.41|22.99|25.37|22.95|0
1652913340000|2022-05-18 22:35:40|25.49|23.06|25.46|23.04|25.49|23.06|25.46|23.04|0
1652913350000|2022-05-18 22:35:50|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1652913360000|2022-05-18 22:36:00|25.4|22.98|25.37|22.95|25.41|22.99|25.37|22.95|0
1652913370000|2022-05-18 22:36:10|25.26|22.85|25.34|22.92|25.35|22.94|25.26|22.85|0
1652913380000|2022-05-18 22:36:20|25.31|22.9|25.26|22.85|25.31|22.9|25.24|22.84|0
1652913390000|2022-05-18 22:36:30|25.31|22.9|25.31|22.9|25.31|22.9|25.27|22.87|0
1652913400000|2022-05-18 22:36:40|25.29|22.88|25.27|22.87|25.29|22.88|25.27|22.87|0
1652913410000|2022-05-18 22:36:50|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1652913420000|2022-05-18 22:37:00|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1652913430000|2022-05-18 22:37:10|25.32|22.91|25.34|22.92|25.34|22.92|25.32|22.91|0
1652913440000|2022-05-18 22:37:20|25.32|22.91|25.31|22.9|25.32|22.91|25.31|22.9|0
1652913450000|2022-05-18 22:37:30|25.32|22.91|25.27|22.87|25.32|22.91|25.26|22.85|0
1652913460000|2022-05-18 22:37:40|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1652913470000|2022-05-18 22:37:50|25.26|22.85|25.27|22.87|25.27|22.87|25.26|22.85|0
1652913480000|2022-05-18 22:38:00|25.29|22.88|25.27|22.87|25.29|22.88|25.27|22.87|0
1652913500000|2022-05-18 22:38:20|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1652913510000|2022-05-18 22:38:30|25.23|22.82|25.24|22.84|25.24|22.84|25.21|22.81|0
1652913530000|2022-05-18 22:38:50|25.29|22.88|25.29|22.88|25.32|22.91|25.29|22.88|0
1652913540000|2022-05-18 22:39:00|25.34|22.92|25.3|22.89|25.34|22.92|25.3|22.89|0
1652913550000|2022-05-18 22:39:10|25.27|22.87|25.29|22.88|25.3|22.89|25.27|22.87|0
1652913560000|2022-05-18 22:39:20|25.3|22.89|25.27|22.87|25.3|22.89|25.27|22.87|0
1652913570000|2022-05-18 22:39:30|25.3|22.89|25.27|22.87|25.3|22.89|25.27|22.87|0
1652913580000|2022-05-18 22:39:40|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1652913590000|2022-05-18 22:39:50|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1652913600000|2022-05-18 22:40:00|25.32|22.91|25.3|22.89|25.34|22.92|25.3|22.89|0
1652913610000|2022-05-18 22:40:10|25.32|22.91|25.34|22.92|25.34|22.92|25.32|22.91|0
1652913620000|2022-05-18 22:40:20|25.4|22.98|25.38|22.96|25.4|22.98|25.38|22.96|0
1652913630000|2022-05-18 22:40:30|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1652913640000|2022-05-18 22:40:40|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1652913650000|2022-05-18 22:40:50|25.4|22.98|25.4|22.98|25.4|22.98|25.37|22.95|0
1652913660000|2022-05-18 22:41:00|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1652913670000|2022-05-18 22:41:10|25.38|22.96|25.38|22.96|25.38|22.96|25.38|22.96|0
1652913680000|2022-05-18 22:41:20|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1652913690000|2022-05-18 22:41:30|25.4|22.98|25.41|22.99|25.43|23.01|25.4|22.98|0
1652913700000|2022-05-18 22:41:40|25.43|23.01|25.41|22.99|25.43|23.01|25.41|22.99|0
1652913710000|2022-05-18 22:41:50|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1652913720000|2022-05-18 22:42:00|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1652913740000|2022-05-18 22:42:20|25.41|22.99|25.43|23.01|25.43|23.01|25.41|22.99|0
1652913750000|2022-05-18 22:42:30|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1652913770000|2022-05-18 22:42:50|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1652913780000|2022-05-18 22:43:00|25.38|22.96|25.38|22.96|25.38|22.96|25.38|22.96|0
1652913790000|2022-05-18 22:43:10|25.4|22.98|25.4|22.98|25.4|22.98|25.37|22.95|0
1652913800000|2022-05-18 22:43:20|25.37|22.95|25.4|22.98|25.4|22.98|25.37|22.95|0
1652913810000|2022-05-18 22:43:30|25.41|22.99|25.4|22.98|25.41|22.99|25.4|22.98|0
1652913830000|2022-05-18 22:43:50|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1652913840000|2022-05-18 22:44:00|25.44|23.02|25.43|23.01|25.44|23.02|25.43|23.01|0
1652913850000|2022-05-18 22:44:10|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1652913860000|2022-05-18 22:44:20|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1652913870000|2022-05-18 22:44:30|25.44|23.02|25.43|23.01|25.44|23.02|25.43|23.01|0
1652913880000|2022-05-18 22:44:40|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1652913890000|2022-05-18 22:44:50|25.47|23.05|25.49|23.06|25.49|23.06|25.47|23.05|0
1652913900000|2022-05-18 22:45:00|25.46|23.03|25.44|23.02|25.46|23.03|25.43|23.01|0
1652913910000|2022-05-18 22:45:10|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1652913920000|2022-05-18 22:45:20|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1652913930000|2022-05-18 22:45:30|25.43|23.01|25.4|22.98|25.43|23.01|25.4|22.98|0
1652913940000|2022-05-18 22:45:40|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1652913950000|2022-05-18 22:45:50|25.4|22.98|25.38|22.96|25.4|22.98|25.38|22.96|0
1652913960000|2022-05-18 22:46:00|25.36|22.95|25.36|22.95|25.36|22.95|25.36|22.95|0
1652913970000|2022-05-18 22:46:10|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1652913980000|2022-05-18 22:46:20|25.3|22.89|25.33|22.92|25.33|22.92|25.3|22.89|0
1652914000000|2022-05-18 22:46:40|25.3|22.89|25.33|22.92|25.33|22.92|25.3|22.89|0
1652914020000|2022-05-18 22:47:00|25.36|22.95|25.36|22.95|25.36|22.95|25.36|22.95|0
1652914040000|2022-05-18 22:47:20|25.35|22.93|25.35|22.93|25.35|22.93|25.33|22.92|0
1652914050000|2022-05-18 22:47:30|25.36|22.95|25.36|22.95|25.36|22.95|25.36|22.95|0
1652914060000|2022-05-18 22:47:40|25.33|22.92|25.36|22.95|25.36|22.95|25.3|22.89|0
1652914070000|2022-05-18 22:47:50|25.33|22.92|25.3|22.89|25.33|22.92|25.3|22.89|0
1652914080000|2022-05-18 22:48:00|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1652914090000|2022-05-18 22:48:10|25.26|22.85|25.24|22.84|25.26|22.85|25.24|22.84|0
1652914100000|2022-05-18 22:48:20|25.21|22.81|25.24|22.84|25.24|22.84|25.21|22.81|0
1652914110000|2022-05-18 22:48:30|25.26|22.85|25.27|22.86|25.27|22.86|25.26|22.85|0
1652914120000|2022-05-18 22:48:40|25.24|22.84|25.21|22.81|25.24|22.84|25.21|22.81|0
1652914130000|2022-05-18 22:48:50|25.22|22.82|25.27|22.86|25.27|22.86|25.22|22.82|0
1652914140000|2022-05-18 22:49:00|25.29|22.88|25.3|22.89|25.3|22.89|25.29|22.88|0
1652914150000|2022-05-18 22:49:10|25.29|22.88|25.3|22.89|25.3|22.89|25.29|22.88|0
1652914180000|2022-05-18 22:49:40|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1652914190000|2022-05-18 22:49:50|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1652914200000|2022-05-18 22:50:00|25.25|22.85|25.24|22.84|25.25|22.85|25.24|22.84|0
1652914210000|2022-05-18 22:50:10|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1652914220000|2022-05-18 22:50:20|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1652914230000|2022-05-18 22:50:30|25.24|22.84|25.22|22.82|25.24|22.84|25.22|22.82|0
1652914250000|2022-05-18 22:50:50|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1652914260000|2022-05-18 22:51:00|25.29|22.88|25.27|22.86|25.29|22.88|25.27|22.86|0
1652914270000|2022-05-18 22:51:10|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1652914280000|2022-05-18 22:51:20|25.21|22.81|25.15|22.75|25.21|22.81|25.15|22.75|0
1652914290000|2022-05-18 22:51:30|25.16|22.77|25.15|22.75|25.16|22.77|25.15|22.75|0
1652914300000|2022-05-18 22:51:40|25.13|22.74|25.13|22.74|25.15|22.75|25.13|22.74|0
1652914310000|2022-05-18 22:51:50|25.15|22.75|25.18|22.78|25.18|22.78|25.15|22.75|0
1652914320000|2022-05-18 22:52:00|25.21|22.81|25.18|22.78|25.21|22.81|25.18|22.78|0
1652914330000|2022-05-18 22:52:10|25.15|22.75|25.12|22.72|25.16|22.77|25.12|22.72|0
1652914340000|2022-05-18 22:52:20|25.13|22.74|25.12|22.72|25.15|22.75|25.12|22.72|0
1652914360000|2022-05-18 22:52:40|25.15|22.75|25.12|22.72|25.15|22.75|25.12|22.72|0
1652914390000|2022-05-18 22:53:10|25.05|22.67|25.05|22.67|25.05|22.67|25.05|22.67|0
1652914400000|2022-05-18 22:53:20|25.02|22.64|24.99|22.61|25.02|22.64|24.99|22.61|0
1652914410000|2022-05-18 22:53:30|25.02|22.64|25.02|22.64|25.02|22.64|25.01|22.63|0
1652914420000|2022-05-18 22:53:40|25.05|22.67|25.02|22.64|25.05|22.67|25.02|22.64|0
1652914430000|2022-05-18 22:53:50|25.04|22.65|25.02|22.64|25.04|22.65|25.02|22.64|0
1652914440000|2022-05-18 22:54:00|24.99|22.61|25.01|22.63|25.01|22.63|24.99|22.61|0
1652914450000|2022-05-18 22:54:10|25.02|22.64|25.05|22.67|25.05|22.67|25.02|22.64|0
1652914460000|2022-05-18 22:54:20|25.04|22.65|25.04|22.65|25.04|22.65|25.04|22.65|0
1652914470000|2022-05-18 22:54:30|25.05|22.67|24.99|22.61|25.05|22.67|24.99|22.61|0
1652914480000|2022-05-18 22:54:40|25.04|22.65|25.04|22.65|25.04|22.65|25.04|22.65|0
1652914490000|2022-05-18 22:54:50|25.05|22.67|25.05|22.67|25.07|22.68|25.05|22.67|0
1652914500000|2022-05-18 22:55:00|25.08|22.7|25.12|22.72|25.12|22.72|25.08|22.7|0
1652914510000|2022-05-18 22:55:10|25.11|22.74|25.11|22.72|25.13|22.74|25.11|22.72|0
1652914530000|2022-05-18 22:55:30|25.16|22.76|25.15|22.75|25.16|22.76|25.15|22.75|0
1652914540000|2022-05-18 22:55:40|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1652914560000|2022-05-18 22:56:00|25.15|22.75|25.13|22.74|25.15|22.75|25.08|22.7|0
1652914570000|2022-05-18 22:56:10|25.11|22.72|25.15|22.75|25.15|22.75|25.11|22.72|0
1652914580000|2022-05-18 22:56:20|25.18|22.78|25.21|22.81|25.21|22.81|25.18|22.78|0
1652914590000|2022-05-18 22:56:30|25.22|22.82|25.21|22.81|25.22|22.82|25.21|22.81|0
1652914610000|2022-05-18 22:56:50|25.24|22.83|25.28|22.88|25.28|22.88|25.24|22.83|0
1652914620000|2022-05-18 22:57:00|25.3|22.89|25.33|22.92|25.33|22.92|25.3|22.89|0
1652914630000|2022-05-18 22:57:10|25.36|22.95|25.36|22.95|25.36|22.95|25.36|22.95|0
1652914640000|2022-05-18 22:57:20|25.39|22.97|25.39|22.97|25.41|22.99|25.39|22.97|0
1652914650000|2022-05-18 22:57:30|25.36|22.95|25.33|22.92|25.36|22.95|25.33|22.92|0
1652914660000|2022-05-18 22:57:40|25.36|22.95|25.38|22.96|25.38|22.96|25.36|22.95|0
1652914670000|2022-05-18 22:57:50|25.39|22.97|25.42|23|25.42|23|25.39|22.97|0
1652914680000|2022-05-18 22:58:00|25.38|22.96|25.39|22.97|25.42|23|25.38|22.96|0
1652914690000|2022-05-18 22:58:10|25.41|22.99|25.46|23.03|25.46|23.03|25.41|22.99|0
1652914700000|2022-05-18 22:58:20|25.42|23|25.44|23.02|25.46|23.03|25.42|23|0
1652914710000|2022-05-18 22:58:30|25.42|23|25.42|23|25.42|23|25.39|22.97|0
1652914740000|2022-05-18 22:59:00|25.41|22.99|25.44|23.02|25.44|23.02|25.41|22.99|0
1652914750000|2022-05-18 22:59:10|25.42|23|25.39|22.97|25.42|23|25.39|22.97|0
1652914760000|2022-05-18 22:59:20|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1652914770000|2022-05-18 22:59:30|25.28|22.88|25.3|22.89|25.3|22.89|25.28|22.88|0
1652914780000|2022-05-18 22:59:40|25.28|22.88|25.3|22.89|25.3|22.89|25.28|22.88|0
1652914790000|2022-05-18 22:59:50|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1652914800000|2022-05-18 23:00:00|25.3|22.89|25.31|22.9|25.31|22.9|25.3|22.89|0
1652914810000|2022-05-18 23:00:10|25.27|22.86|25.3|22.89|25.3|22.89|25.24|22.83|0
1652914820000|2022-05-18 23:00:20|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1652914850000|2022-05-18 23:00:50|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1652914860000|2022-05-18 23:01:00|25.34|22.93|25.34|22.93|25.34|22.93|25.34|22.93|0
1652914870000|2022-05-18 23:01:10|25.31|22.9|25.34|22.93|25.34|22.93|25.31|22.9|0
1652914910000|2022-05-18 23:01:50|25.33|22.92|25.3|22.89|25.33|22.92|25.3|22.89|0
1652914920000|2022-05-18 23:02:00|25.31|22.9|25.3|22.89|25.31|22.9|25.3|22.89|0
1652914930000|2022-05-18 23:02:10|25.31|22.9|25.3|22.89|25.31|22.9|25.3|22.89|0
1652914940000|2022-05-18 23:02:20|25.31|22.9|25.33|22.92|25.33|22.92|25.31|22.9|0
1652914950000|2022-05-18 23:02:30|25.34|22.93|25.25|22.85|25.34|22.93|25.25|22.85|0
1652914960000|2022-05-18 23:02:40|25.27|22.86|25.24|22.83|25.27|22.86|25.24|22.83|0
1652914970000|2022-05-18 23:02:50|25.22|22.82|25.19|22.79|25.22|22.82|25.19|22.79|0
1652914980000|2022-05-18 23:03:00|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1652914990000|2022-05-18 23:03:10|25.22|22.8|25.21|22.8|25.22|22.82|25.21|22.8|0
1652915000000|2022-05-18 23:03:20|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1652915010000|2022-05-18 23:03:30|25.24|22.83|25.25|22.85|25.25|22.85|25.24|22.83|0
1652915020000|2022-05-18 23:03:40|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1652915030000|2022-05-18 23:03:50|25.33|22.92|25.33|22.92|25.33|22.92|25.31|22.9|0
1652915040000|2022-05-18 23:04:00|25.34|22.93|25.36|22.94|25.36|22.94|25.34|22.93|0
1652915050000|2022-05-18 23:04:10|25.34|22.93|25.39|22.97|25.41|22.99|25.34|22.93|0
1652915060000|2022-05-18 23:04:20|25.38|22.96|25.36|22.94|25.38|22.96|25.36|22.94|0
1652915070000|2022-05-18 23:04:30|25.33|22.92|25.27|22.86|25.33|22.92|25.27|22.86|0
1652915080000|2022-05-18 23:04:40|25.25|22.85|25.27|22.86|25.27|22.86|25.25|22.85|0
1652915090000|2022-05-18 23:04:50|25.25|22.85|25.27|22.86|25.27|22.86|25.25|22.85|0
1652915100000|2022-05-18 23:05:00|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1652915120000|2022-05-18 23:05:20|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1652915140000|2022-05-18 23:05:40|25.33|22.92|25.34|22.93|25.34|22.93|25.33|22.92|0
1652915150000|2022-05-18 23:05:50|25.33|22.92|25.34|22.93|25.34|22.93|25.33|22.92|0
1652915160000|2022-05-18 23:06:00|25.36|22.94|25.42|23|25.42|23|25.36|22.94|0
1652915170000|2022-05-18 23:06:10|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1652915180000|2022-05-18 23:06:20|25.36|22.94|25.36|22.94|25.36|22.94|25.36|22.94|0
1652915190000|2022-05-18 23:06:30|25.33|22.92|25.34|22.93|25.34|22.93|25.33|22.92|0
1652915200000|2022-05-18 23:06:40|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1652915220000|2022-05-18 23:07:00|25.3|22.89|25.3|22.89|25.3|22.89|25.28|22.87|0
1652915230000|2022-05-18 23:07:10|25.31|22.9|25.33|22.92|25.33|22.92|25.31|22.9|0
1652915240000|2022-05-18 23:07:20|25.31|22.9|25.33|22.92|25.33|22.92|25.31|22.9|0
1652915250000|2022-05-18 23:07:30|25.27|22.86|25.24|22.83|25.27|22.86|25.24|22.83|0
1652915260000|2022-05-18 23:07:40|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1652915270000|2022-05-18 23:07:50|25.24|22.83|25.27|22.86|25.27|22.86|25.24|22.83|0
1652915280000|2022-05-18 23:08:00|25.24|22.83|25.22|22.82|25.24|22.83|25.22|22.82|0
1652915290000|2022-05-18 23:08:10|25.19|22.79|25.19|22.79|25.2|22.8|25.19|22.79|0
1652915300000|2022-05-18 23:08:20|25.17|22.78|25.16|22.76|25.17|22.78|25.16|22.76|0
1652915310000|2022-05-18 23:08:30|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1652915320000|2022-05-18 23:08:40|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1652915330000|2022-05-18 23:08:50|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1652915340000|2022-05-18 23:09:00|25.17|22.78|25.16|22.76|25.19|22.79|25.16|22.76|0
1652915350000|2022-05-18 23:09:10|25.14|22.75|25.11|22.72|25.14|22.75|25.11|22.72|0
1652915370000|2022-05-18 23:09:30|25.1|22.71|25.06|22.68|25.1|22.71|25.05|22.66|0
1652915380000|2022-05-18 23:09:40|25.02|22.64|25.03|22.65|25.03|22.65|25.02|22.64|0
1652915390000|2022-05-18 23:09:50|25.02|22.64|25.02|22.64|25.02|22.64|25.02|22.64|0
1652915400000|2022-05-18 23:10:00|24.94|22.57|24.87|22.5|24.96|22.58|24.87|22.5|0
1652915410000|2022-05-18 23:10:10|24.83|22.47|24.93|22.55|24.93|22.55|24.83|22.47|0
1652915420000|2022-05-18 23:10:20|24.8|22.44|24.8|22.44|24.82|22.46|24.8|22.44|0
1652915430000|2022-05-18 23:10:30|24.83|22.47|24.79|22.43|24.83|22.47|24.79|22.43|0
1652915440000|2022-05-18 23:10:40|24.8|22.44|24.83|22.47|24.87|22.5|24.8|22.44|0
1652915450000|2022-05-18 23:10:50|24.74|22.39|24.74|22.39|24.77|22.41|24.74|22.39|0
1652915460000|2022-05-18 23:11:00|24.76|22.4|24.82|22.46|24.82|22.46|24.74|22.39|0
1652915470000|2022-05-18 23:11:10|24.87|22.5|24.8|22.44|24.88|22.51|24.8|22.44|0
1652915480000|2022-05-18 23:11:20|24.77|22.41|24.77|22.41|24.79|22.43|24.77|22.41|0
1652915490000|2022-05-18 23:11:30|24.74|22.39|24.73|22.37|24.74|22.39|24.73|22.37|0
1652915500000|2022-05-18 23:11:40|24.74|22.39|24.76|22.4|24.77|22.41|24.74|22.39|0
1652915510000|2022-05-18 23:11:50|24.74|22.39|24.73|22.37|24.74|22.39|24.73|22.37|0
1652915520000|2022-05-18 23:12:00|24.71|22.36|24.65|22.3|24.71|22.36|24.65|22.3|0
1652915530000|2022-05-18 23:12:10|24.68|22.33|24.68|22.33|24.71|22.36|24.68|22.33|0
1652915540000|2022-05-18 23:12:20|24.65|22.3|24.65|22.3|24.68|22.33|24.65|22.3|0
1652915550000|2022-05-18 23:12:30|24.62|22.28|24.65|22.3|24.65|22.3|24.62|22.28|0
1652915560000|2022-05-18 23:12:40|24.67|22.32|24.67|22.32|24.67|22.32|24.67|22.32|0
1652915570000|2022-05-18 23:12:50|24.65|22.3|24.62|22.28|24.65|22.3|24.62|22.28|0
1652915580000|2022-05-18 23:13:00|24.59|22.25|24.61|22.26|24.61|22.26|24.59|22.25|0
1652915590000|2022-05-18 23:13:10|24.56|22.22|24.62|22.28|24.62|22.28|24.56|22.22|0
1652915600000|2022-05-18 23:13:20|24.59|22.25|24.59|22.25|24.59|22.25|24.59|22.25|0
1652915610000|2022-05-18 23:13:30|24.57|22.23|24.56|22.22|24.59|22.25|24.54|22.21|0
1652915620000|2022-05-18 23:13:40|24.54|22.21|24.5|22.17|24.54|22.21|24.5|22.17|0
1652915630000|2022-05-18 23:13:50|24.51|22.18|24.47|22.14|24.51|22.18|24.47|22.14|0
1652915640000|2022-05-18 23:14:00|24.5|22.17|24.51|22.18|24.51|22.18|24.5|22.17|0
1652915650000|2022-05-18 23:14:10|24.5|22.17|24.48|22.15|24.5|22.17|24.47|22.14|0
1652915660000|2022-05-18 23:14:20|24.42|22.1|24.47|22.14|24.47|22.14|24.42|22.1|0
1652915670000|2022-05-18 23:14:30|24.5|22.17|24.53|22.19|24.53|22.19|24.5|22.17|0
1652915680000|2022-05-18 23:14:40|24.56|22.22|24.59|22.25|24.59|22.25|24.56|22.22|0
1652915690000|2022-05-18 23:14:50|24.47|22.14|24.5|22.17|24.5|22.17|24.47|22.14|0
1652915700000|2022-05-18 23:15:00|24.47|22.14|24.42|22.1|24.48|22.15|24.42|22.1|0
1652915710000|2022-05-18 23:15:10|24.38|22.06|24.35|22.03|24.38|22.06|24.35|22.03|0
1652915720000|2022-05-18 23:15:20|24.38|22.06|24.47|22.14|24.47|22.14|24.38|22.06|0
1652915730000|2022-05-18 23:15:30|24.35|22.03|24.36|22.04|24.36|22.04|24.35|22.03|0
1652915740000|2022-05-18 23:15:40|24.35|22.03|24.36|22.04|24.38|22.06|24.35|22.03|0
1652915750000|2022-05-18 23:15:50|24.38|22.06|24.35|22.03|24.38|22.06|24.35|22.03|0
1652915760000|2022-05-18 23:16:00|24.32|22|24.33|22.02|24.33|22.02|24.32|22|0
1652915770000|2022-05-18 23:16:10|24.29|21.97|24.35|22.03|24.35|22.03|24.29|21.97|0
1652915780000|2022-05-18 23:16:20|24.32|22|24.32|22|24.32|22|24.32|22|0
1652915790000|2022-05-18 23:16:30|24.33|22.02|24.38|22.06|24.38|22.06|24.33|22.02|0
1652915800000|2022-05-18 23:16:40|24.35|22.03|24.33|22.02|24.38|22.06|24.33|22.02|0
1652915810000|2022-05-18 23:16:50|24.35|22.03|24.38|22.06|24.38|22.06|24.35|22.03|0
1652915840000|2022-05-18 23:17:20|24.36|22.04|24.44|22.11|24.44|22.11|24.36|22.04|0
1652915850000|2022-05-18 23:17:30|24.54|22.21|24.51|22.18|24.57|22.23|24.51|22.18|0
1652915860000|2022-05-18 23:17:40|24.5|22.17|24.56|22.22|24.56|22.22|24.5|22.17|0
1652915870000|2022-05-18 23:17:50|24.54|22.21|24.59|22.25|24.59|22.25|24.54|22.21|0
1652915880000|2022-05-18 23:18:00|24.56|22.22|24.54|22.21|24.56|22.22|24.53|22.19|0
1652915890000|2022-05-18 23:18:10|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1652915900000|2022-05-18 23:18:20|24.51|22.18|24.53|22.19|24.53|22.19|24.5|22.17|0
1652915910000|2022-05-18 23:18:30|24.56|22.22|24.53|22.19|24.56|22.22|24.53|22.19|0
1652915920000|2022-05-18 23:18:40|24.5|22.17|24.47|22.14|24.5|22.17|24.47|22.14|0
1652915930000|2022-05-18 23:18:50|24.5|22.17|24.44|22.11|24.5|22.17|24.44|22.11|0
1652915950000|2022-05-18 23:19:10|24.41|22.08|24.44|22.11|24.44|22.11|24.41|22.08|0
1652915960000|2022-05-18 23:19:20|24.41|22.08|24.41|22.08|24.41|22.08|24.41|22.08|0
1652915980000|2022-05-18 23:19:40|24.39|22.07|24.38|22.06|24.39|22.07|24.38|22.06|0
1652915990000|2022-05-18 23:19:50|24.41|22.08|24.35|22.03|24.42|22.1|24.35|22.03|0
1652916000000|2022-05-18 23:20:00|24.38|22.06|24.35|22.03|24.38|22.06|24.35|22.03|0
1652916010000|2022-05-18 23:20:10|24.38|22.06|24.35|22.03|24.38|22.06|24.35|22.03|0
1652916020000|2022-05-18 23:20:20|24.32|22|24.29|21.97|24.32|22|24.29|21.97|0
1652916030000|2022-05-18 23:20:30|24.35|22.03|24.29|21.97|24.35|22.03|24.29|21.97|0
1652916040000|2022-05-18 23:20:40|24.27|21.96|24.29|21.97|24.29|21.97|24.27|21.96|0
1652916050000|2022-05-18 23:20:50|24.35|22.03|24.36|22.04|24.38|22.06|24.35|22.03|0
1652916060000|2022-05-18 23:21:00|24.35|22.03|24.35|22.03|24.35|22.03|24.33|22.01|0
1652916070000|2022-05-18 23:21:10|24.32|22|24.29|21.97|24.32|22|24.29|21.97|0
1652916080000|2022-05-18 23:21:20|24.3|21.99|24.3|21.99|24.3|21.99|24.29|21.97|0
1652916090000|2022-05-18 23:21:30|24.29|21.97|24.32|22|24.32|22|24.29|21.97|0
1652916120000|2022-05-18 23:22:00|24.35|22.03|24.41|22.08|24.41|22.08|24.35|22.03|0
1652916130000|2022-05-18 23:22:10|24.44|22.11|24.47|22.14|24.5|22.16|24.44|22.11|0
1652916140000|2022-05-18 23:22:20|24.51|22.18|24.5|22.16|24.53|22.19|24.5|22.16|0
1652916150000|2022-05-18 23:22:30|24.47|22.14|24.53|22.19|24.53|22.19|24.47|22.14|0
1652916160000|2022-05-18 23:22:40|24.5|22.16|24.5|22.16|24.5|22.16|24.5|22.16|0
1652916180000|2022-05-18 23:23:00|24.51|22.18|24.56|22.22|24.56|22.22|24.51|22.18|0
1652916190000|2022-05-18 23:23:10|24.53|22.19|24.5|22.16|24.53|22.19|24.5|22.16|0
1652916200000|2022-05-18 23:23:20|24.48|22.15|24.48|22.15|24.5|22.16|24.48|22.15|0
1652916210000|2022-05-18 23:23:30|24.47|22.14|24.5|22.16|24.5|22.16|24.47|22.14|0
1652916220000|2022-05-18 23:23:40|24.54|22.2|24.5|22.16|24.54|22.2|24.5|22.16|0
1652916230000|2022-05-18 23:23:50|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1652916240000|2022-05-18 23:24:00|24.5|22.16|24.5|22.16|24.51|22.18|24.5|22.16|0
1652916250000|2022-05-18 23:24:10|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1652916260000|2022-05-18 23:24:20|24.54|22.2|24.56|22.22|24.56|22.22|24.54|22.2|0
1652916270000|2022-05-18 23:24:30|24.59|22.25|24.56|22.22|24.59|22.25|24.54|22.2|0
1652916280000|2022-05-18 23:24:40|24.54|22.2|24.53|22.19|24.56|22.22|24.53|22.19|0
1652916290000|2022-05-18 23:24:50|24.54|22.2|24.56|22.22|24.56|22.22|24.54|22.2|0
1652916300000|2022-05-18 23:25:00|24.59|22.25|24.56|22.22|24.59|22.25|24.56|22.22|0
1652916320000|2022-05-18 23:25:20|24.59|22.25|24.56|22.22|24.59|22.25|24.56|22.22|0
1652916330000|2022-05-18 23:25:30|24.57|22.23|24.53|22.19|24.57|22.23|24.53|22.19|0
1652916340000|2022-05-18 23:25:40|24.5|22.16|24.5|22.16|24.5|22.16|24.5|22.16|0
1652916350000|2022-05-18 23:25:50|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1652916360000|2022-05-18 23:26:00|24.54|22.2|24.53|22.19|24.54|22.2|24.53|22.19|0
1652916370000|2022-05-18 23:26:10|24.5|22.16|24.5|22.16|24.5|22.16|24.5|22.16|0
1652916380000|2022-05-18 23:26:20|24.53|22.19|24.44|22.11|24.53|22.19|24.44|22.11|0
1652916390000|2022-05-18 23:26:30|24.47|22.14|24.45|22.12|24.47|22.14|24.45|22.12|0
1652916400000|2022-05-18 23:26:40|24.44|22.11|24.39|22.07|24.44|22.11|24.38|22.05|0
1652916410000|2022-05-18 23:26:50|24.41|22.08|24.42|22.09|24.42|22.09|24.41|22.08|0
1652916420000|2022-05-18 23:27:00|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1652916430000|2022-05-18 23:27:10|24.5|22.16|24.5|22.16|24.53|22.19|24.5|22.16|0
1652916440000|2022-05-18 23:27:20|24.51|22.18|24.48|22.15|24.51|22.18|24.47|22.14|0
1652916450000|2022-05-18 23:27:30|24.5|22.16|24.44|22.11|24.5|22.16|24.41|22.08|0
1652916470000|2022-05-18 23:27:50|24.47|22.14|24.38|22.05|24.47|22.14|24.38|22.05|0
1652916480000|2022-05-18 23:28:00|24.36|22.04|24.39|22.07|24.39|22.07|24.36|22.04|0
1652916490000|2022-05-18 23:28:10|24.38|22.05|24.38|22.05|24.38|22.05|24.38|22.05|0
1652916500000|2022-05-18 23:28:20|24.39|22.07|24.41|22.08|24.41|22.08|24.39|22.07|0
1652916510000|2022-05-18 23:28:30|24.42|22.09|24.42|22.09|24.42|22.09|24.42|22.09|0
1652916520000|2022-05-18 23:28:40|24.44|22.11|24.44|22.11|24.44|22.11|24.42|22.09|0
1652916530000|2022-05-18 23:28:50|24.47|22.14|24.44|22.11|24.47|22.14|24.44|22.11|0
1652916540000|2022-05-18 23:29:00|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1652916550000|2022-05-18 23:29:10|24.48|22.15|24.47|22.14|24.48|22.15|24.47|22.14|0
1652916560000|2022-05-18 23:29:20|24.48|22.15|24.47|22.14|24.48|22.15|24.47|22.14|0
1652916570000|2022-05-18 23:29:30|24.5|22.16|24.5|22.16|24.5|22.16|24.5|22.16|0
1652916590000|2022-05-18 23:29:50|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1652916600000|2022-05-18 23:30:00|24.42|22.09|24.44|22.11|24.44|22.11|24.42|22.09|0
1652916610000|2022-05-18 23:30:10|24.47|22.14|24.48|22.15|24.48|22.15|24.47|22.14|0
1652916620000|2022-05-18 23:30:20|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1652916630000|2022-05-18 23:30:30|24.5|22.16|24.5|22.16|24.5|22.16|24.5|22.16|0
1652916640000|2022-05-18 23:30:40|24.51|22.18|24.5|22.16|24.51|22.18|24.47|22.14|0
1652916660000|2022-05-18 23:31:00|24.59|22.24|24.56|22.22|24.59|22.24|24.56|22.22|0
1652916670000|2022-05-18 23:31:10|24.59|22.24|24.65|22.3|24.65|22.3|24.59|22.24|0
1652916680000|2022-05-18 23:31:20|24.62|22.27|24.65|22.3|24.65|22.3|24.62|22.27|0
1652916690000|2022-05-18 23:31:30|24.6|22.26|24.6|22.26|24.6|22.26|24.59|22.24|0
1652916700000|2022-05-18 23:31:40|24.71|22.35|24.68|22.33|24.71|22.35|24.68|22.33|0
1652916720000|2022-05-18 23:32:00|24.71|22.35|24.69|22.34|24.71|22.35|24.69|22.34|0
1652916730000|2022-05-18 23:32:10|24.68|22.33|24.65|22.3|24.68|22.33|24.65|22.3|0
1652916740000|2022-05-18 23:32:20|24.68|22.33|24.66|22.31|24.68|22.33|24.66|22.31|0
1652916750000|2022-05-18 23:32:30|24.65|22.3|24.62|22.27|24.65|22.3|24.62|22.27|0
1652916760000|2022-05-18 23:32:40|24.65|22.3|24.65|22.3|24.65|22.3|24.65|22.3|0
1652916770000|2022-05-18 23:32:50|24.59|22.24|24.59|22.24|24.59|22.24|24.59|22.24|0
1652916780000|2022-05-18 23:33:00|24.62|22.27|24.56|22.22|24.62|22.27|24.56|22.22|0
1652916790000|2022-05-18 23:33:10|24.54|22.2|24.56|22.22|24.56|22.22|24.52|22.19|0
1652916800000|2022-05-18 23:33:20|24.52|22.19|24.56|22.22|24.56|22.22|24.52|22.19|0
1652916810000|2022-05-18 23:33:30|24.52|22.19|24.49|22.16|24.52|22.19|24.49|22.16|0
1652916820000|2022-05-18 23:33:40|24.52|22.19|24.52|22.19|24.52|22.19|24.49|22.16|0
1652916830000|2022-05-18 23:33:50|24.54|22.2|24.52|22.19|24.54|22.2|24.52|22.19|0
1652916840000|2022-05-18 23:34:00|24.55|22.22|24.54|22.2|24.55|22.22|24.54|22.2|0
1652916850000|2022-05-18 23:34:10|24.52|22.19|24.51|22.17|24.52|22.19|24.51|22.17|0
1652916860000|2022-05-18 23:34:20|24.49|22.16|24.49|22.16|24.49|22.16|24.49|22.16|0
1652916870000|2022-05-18 23:34:30|24.52|22.19|24.49|22.16|24.52|22.19|24.49|22.16|0
1652916880000|2022-05-18 23:34:40|24.46|22.13|24.4|22.08|24.46|22.13|24.4|22.08|0
1652916890000|2022-05-18 23:34:50|24.39|22.07|24.42|22.09|24.43|22.11|24.39|22.07|0
1652916900000|2022-05-18 23:35:00|24.4|22.08|24.43|22.11|24.43|22.11|24.4|22.08|0
1652916910000|2022-05-18 23:35:10|24.4|22.08|24.43|22.11|24.43|22.11|24.4|22.08|0
1652916920000|2022-05-18 23:35:20|24.46|22.13|24.43|22.11|24.46|22.13|24.43|22.11|0
1652916930000|2022-05-18 23:35:30|24.45|22.12|24.48|22.15|24.48|22.15|24.43|22.11|0
1652916940000|2022-05-18 23:35:40|24.4|22.08|24.4|22.08|24.42|22.09|24.4|22.08|0
1652916950000|2022-05-18 23:35:50|24.39|22.07|24.37|22.05|24.39|22.07|24.37|22.05|0
1652916960000|2022-05-18 23:36:00|24.34|22.02|24.34|22.02|24.34|22.02|24.34|22.02|0
1652916970000|2022-05-18 23:36:10|24.31|22|24.16|21.86|24.31|22|24.16|21.86|0
1652916980000|2022-05-18 23:36:20|24.18|21.87|24.16|21.86|24.19|21.89|24.16|21.86|0
1652916990000|2022-05-18 23:36:30|24.13|21.83|24.12|21.82|24.13|21.83|24.1|21.81|0
1652917000000|2022-05-18 23:36:40|24.1|21.81|24.13|21.83|24.16|21.86|24.1|21.81|0
1652917010000|2022-05-18 23:36:50|24.16|21.86|24.15|21.85|24.16|21.86|24.15|21.85|0
1652917020000|2022-05-18 23:37:00|24.1|21.81|24.13|21.83|24.13|21.83|24.1|21.81|0
1652917030000|2022-05-18 23:37:10|24.12|21.82|24.09|21.79|24.12|21.82|24.09|21.79|0
1652917040000|2022-05-18 23:37:20|24.07|21.78|23.92|21.65|24.07|21.78|23.92|21.65|0
1652917050000|2022-05-18 23:37:30|23.94|21.66|23.89|21.62|23.94|21.66|23.89|21.62|0
1652917060000|2022-05-18 23:37:40|23.92|21.65|23.98|21.7|23.98|21.7|23.92|21.65|0
1652917070000|2022-05-18 23:37:50|23.97|21.69|23.95|21.67|23.97|21.69|23.95|21.67|0
1652917080000|2022-05-18 23:38:00|23.98|21.7|23.98|21.7|23.98|21.7|23.97|21.69|0
1652917090000|2022-05-18 23:38:10|24.01|21.73|24.04|21.75|24.07|21.78|24.01|21.73|0
1652917100000|2022-05-18 23:38:20|24.07|21.78|23.95|21.67|24.07|21.78|23.95|21.67|0
1652917110000|2022-05-18 23:38:30|23.92|21.65|23.89|21.62|23.92|21.65|23.89|21.62|0
1652917120000|2022-05-18 23:38:40|23.86|21.59|23.84|21.57|23.86|21.59|23.84|21.57|0
1652917130000|2022-05-18 23:38:50|23.81|21.54|23.78|21.51|23.81|21.54|23.78|21.51|0
1652917140000|2022-05-18 23:39:00|23.81|21.54|23.53|21.28|23.81|21.54|23.51|21.27|0
1652917150000|2022-05-18 23:39:10|23.54|21.3|23.48|21.25|23.57|21.33|23.48|21.25|0
1652917160000|2022-05-18 23:39:20|23.44|21.21|23.37|21.14|23.45|21.22|23.37|21.14|0
1652917170000|2022-05-18 23:39:30|23.34|21.11|23.34|21.11|23.37|21.14|23.34|21.11|0
1652917180000|2022-05-18 23:39:40|23.31|21.09|23.22|21.01|23.31|21.09|23.19|20.98|0
1652917190000|2022-05-18 23:39:50|23.25|21.03|23.34|21.11|23.34|21.11|23.25|21.03|0
1652917200000|2022-05-18 23:40:00|23.37|21.14|23.37|21.14|23.37|21.14|23.34|21.11|0
1652917220000|2022-05-18 23:40:20|23.34|21.11|23.31|21.09|23.34|21.11|23.31|21.09|0
1652917230000|2022-05-18 23:40:30|23.28|21.06|23.25|21.03|23.28|21.06|23.25|21.03|0
1652917240000|2022-05-18 23:40:40|23.22|21.01|23.22|21.01|23.22|21.01|23.16|20.96|0
1652917250000|2022-05-18 23:40:50|23.19|20.98|23.16|20.96|23.19|20.98|23.16|20.96|0
1652917260000|2022-05-18 23:41:00|23.05|20.85|23.1|20.9|23.1|20.9|23.05|20.85|0
1652917270000|2022-05-18 23:41:10|23.19|20.98|23.1|20.9|23.19|20.98|23.1|20.9|0
1652917280000|2022-05-18 23:41:20|23.12|20.92|23.22|21.01|23.25|21.03|23.12|20.92|0
1652917290000|2022-05-18 23:41:30|23.18|20.97|23.25|21.03|23.25|21.03|23.18|20.97|0
1652917300000|2022-05-18 23:41:40|23.22|21.01|23.25|21.03|23.25|21.03|23.22|21.01|0
1652917310000|2022-05-18 23:41:50|23.23|21.02|23.34|21.11|23.34|21.11|23.23|21.02|0
1652917320000|2022-05-18 23:42:00|23.36|21.14|23.42|21.19|23.45|21.22|23.36|21.14|0
1652917330000|2022-05-18 23:42:10|23.45|21.22|23.45|21.22|23.5|21.26|23.45|21.22|0
1652917340000|2022-05-18 23:42:20|23.48|21.25|23.57|21.32|23.57|21.32|23.48|21.25|0
1652917350000|2022-05-18 23:42:30|23.48|21.25|23.5|21.26|23.5|21.26|23.48|21.24|0
1652917360000|2022-05-18 23:42:40|23.54|21.3|23.54|21.3|23.54|21.3|23.52|21.28|0
1652917370000|2022-05-18 23:42:50|23.51|21.27|23.45|21.22|23.54|21.3|23.45|21.22|0
1652917380000|2022-05-18 23:43:00|23.48|21.24|23.45|21.22|23.48|21.24|23.45|21.22|0
1652917390000|2022-05-18 23:43:10|23.47|21.23|23.48|21.24|23.48|21.24|23.47|21.23|0
1652917400000|2022-05-18 23:43:20|23.47|21.23|23.47|21.23|23.47|21.23|23.47|21.23|0
1652917410000|2022-05-18 23:43:30|23.48|21.24|23.54|21.3|23.54|21.3|23.48|21.24|0
1652917420000|2022-05-18 23:43:40|23.57|21.32|23.57|21.32|23.57|21.32|23.57|21.32|0
1652917430000|2022-05-18 23:43:50|23.54|21.3|23.54|21.3|23.54|21.3|23.54|21.3|0
1652917440000|2022-05-18 23:44:00|23.52|21.28|23.54|21.3|23.54|21.3|23.52|21.28|0
1652917450000|2022-05-18 23:44:10|23.57|21.32|23.57|21.32|23.6|21.35|23.57|21.32|0
1652917460000|2022-05-18 23:44:20|23.6|21.35|23.6|21.35|23.6|21.35|23.6|21.35|0
1652917470000|2022-05-18 23:44:30|23.57|21.32|23.54|21.3|23.6|21.35|23.54|21.3|0
1652917480000|2022-05-18 23:44:40|23.57|21.32|23.54|21.3|23.57|21.32|23.51|21.27|0
1652917490000|2022-05-18 23:44:50|23.52|21.28|23.54|21.3|23.54|21.3|23.51|21.27|0
1652917500000|2022-05-18 23:45:00|23.6|21.35|23.6|21.35|23.6|21.35|23.57|21.32|0
1652917510000|2022-05-18 23:45:10|23.57|21.32|23.51|21.27|23.57|21.32|23.51|21.27|0
1652917520000|2022-05-18 23:45:20|23.48|21.24|23.41|21.18|23.48|21.24|23.39|21.17|0
1652917530000|2022-05-18 23:45:30|23.44|21.2|23.52|21.28|23.52|21.28|23.44|21.2|0
1652917540000|2022-05-18 23:45:40|23.57|21.32|23.61|21.36|23.61|21.36|23.57|21.32|0
1652917550000|2022-05-18 23:45:50|23.6|21.35|23.57|21.32|23.6|21.35|23.54|21.3|0
1652917560000|2022-05-18 23:46:00|23.6|21.35|23.63|21.38|23.63|21.38|23.6|21.35|0
1652917570000|2022-05-18 23:46:10|23.66|21.4|23.66|21.4|23.66|21.4|23.66|21.4|0
1652917580000|2022-05-18 23:46:20|23.64|21.39|23.63|21.38|23.64|21.39|23.63|21.38|0
1652917590000|2022-05-18 23:46:30|23.57|21.32|23.57|21.32|23.58|21.34|23.57|21.32|0
1652917600000|2022-05-18 23:46:40|23.6|21.35|23.63|21.38|23.63|21.38|23.6|21.35|0
1652917610000|2022-05-18 23:46:50|23.6|21.35|23.6|21.35|23.6|21.35|23.58|21.34|0
1652917620000|2022-05-18 23:47:00|23.57|21.32|23.6|21.35|23.6|21.35|23.57|21.32|0
1652917630000|2022-05-18 23:47:10|23.57|21.32|23.57|21.32|23.57|21.32|23.57|21.32|0
1652917640000|2022-05-18 23:47:20|23.52|21.28|23.54|21.3|23.54|21.3|23.52|21.28|0
1652917650000|2022-05-18 23:47:30|23.52|21.28|23.51|21.27|23.52|21.28|23.51|21.27|0
1652917660000|2022-05-18 23:47:40|23.48|21.24|23.39|21.16|23.48|21.24|23.39|21.16|0
1652917670000|2022-05-18 23:47:50|23.36|21.14|23.33|21.11|23.39|21.16|23.33|21.11|0
1652917680000|2022-05-18 23:48:00|23.36|21.14|23.36|21.14|23.36|21.14|23.35|21.12|0
1652917690000|2022-05-18 23:48:10|23.39|21.16|23.39|21.16|23.39|21.16|23.39|21.16|0
1652917700000|2022-05-18 23:48:20|23.42|21.19|23.39|21.16|23.42|21.19|23.39|21.16|0
1652917710000|2022-05-18 23:48:30|23.36|21.14|23.33|21.11|23.36|21.14|23.33|21.11|0
1652917720000|2022-05-18 23:48:40|23.25|21.03|23.28|21.06|23.28|21.06|23.25|21.03|0
1652917730000|2022-05-18 23:48:50|23.3|21.09|23.22|21.01|23.3|21.09|23.22|21.01|0
1652917740000|2022-05-18 23:49:00|23.2|20.99|23.2|20.99|23.22|21.01|23.19|20.98|0
1652917750000|2022-05-18 23:49:10|23.22|21.01|23.25|21.03|23.25|21.03|23.22|21.01|0
1652917760000|2022-05-18 23:49:20|23.28|21.06|23.35|21.12|23.35|21.12|23.28|21.06|0
1652917770000|2022-05-18 23:49:30|23.36|21.14|23.42|21.19|23.42|21.19|23.36|21.14|0
1652917780000|2022-05-18 23:49:40|23.45|21.22|23.45|21.22|23.48|21.24|23.45|21.22|0
1652917790000|2022-05-18 23:49:50|23.42|21.19|23.33|21.11|23.42|21.19|23.33|21.11|0
1652917800000|2022-05-18 23:50:00|23.3|21.09|23.41|21.18|23.41|21.18|23.3|21.09|0
1652917810000|2022-05-18 23:50:10|23.42|21.19|23.36|21.14|23.42|21.19|23.36|21.14|0
1652917820000|2022-05-18 23:50:20|23.33|21.11|23.33|21.11|23.35|21.12|23.33|21.11|0
1652917830000|2022-05-18 23:50:30|23.32|21.1|23.33|21.11|23.35|21.12|23.32|21.1|0
1652917840000|2022-05-18 23:50:40|23.39|21.16|23.42|21.19|23.42|21.19|23.39|21.16|0
1652917850000|2022-05-18 23:50:50|23.39|21.16|23.39|21.16|23.41|21.18|23.39|21.16|0
1652917860000|2022-05-18 23:51:00|23.33|21.11|23.35|21.12|23.36|21.14|23.33|21.11|0
1652917870000|2022-05-18 23:51:10|23.33|21.11|23.36|21.14|23.36|21.14|23.33|21.11|0
1652917890000|2022-05-18 23:51:30|23.3|21.08|23.28|21.06|23.3|21.08|23.28|21.06|0
1652917900000|2022-05-18 23:51:40|23.22|21.01|23.2|20.99|23.22|21.01|23.2|20.99|0
1652917910000|2022-05-18 23:51:50|23.23|21.02|23.23|21.02|23.23|21.02|23.22|21.01|0
1652917920000|2022-05-18 23:52:00|23.26|21.04|23.25|21.03|23.26|21.04|23.25|21.03|0
1652917930000|2022-05-18 23:52:10|23.23|21.02|23.27|21.06|23.27|21.06|23.19|20.98|0
1652917940000|2022-05-18 23:52:20|23.29|21.07|23.3|21.08|23.3|21.08|23.29|21.07|0
1652917950000|2022-05-18 23:52:30|23.27|21.06|23.27|21.06|23.27|21.06|23.27|21.06|0
1652917960000|2022-05-18 23:52:40|23.3|21.08|23.27|21.06|23.3|21.08|23.27|21.06|0
1652917970000|2022-05-18 23:52:50|23.33|21.11|23.39|21.16|23.39|21.16|23.33|21.11|0
1652917980000|2022-05-18 23:53:00|23.36|21.14|23.35|21.12|23.36|21.14|23.35|21.12|0
1652917990000|2022-05-18 23:53:10|23.39|21.16|23.43|21.2|23.43|21.2|23.39|21.16|0
1652918000000|2022-05-18 23:53:20|23.39|21.16|23.35|21.12|23.39|21.16|23.35|21.12|0
1652918010000|2022-05-18 23:53:30|23.33|21.11|23.3|21.08|23.33|21.11|23.3|21.08|0
1652918020000|2022-05-18 23:53:40|23.33|21.11|23.36|21.14|23.36|21.14|23.3|21.08|0
1652918030000|2022-05-18 23:53:50|23.39|21.16|23.39|21.16|23.39|21.16|23.36|21.14|0
1652918040000|2022-05-18 23:54:00|23.36|21.14|23.33|21.11|23.36|21.14|23.33|21.11|0
1652918050000|2022-05-18 23:54:10|23.35|21.12|23.39|21.16|23.39|21.16|23.35|21.12|0
1652918060000|2022-05-18 23:54:20|23.36|21.14|23.42|21.19|23.42|21.19|23.36|21.14|0
1652918070000|2022-05-18 23:54:30|23.39|21.16|23.39|21.16|23.39|21.16|23.36|21.14|0
1652918080000|2022-05-18 23:54:40|23.33|21.11|23.3|21.08|23.33|21.11|23.3|21.08|0
1652918090000|2022-05-18 23:54:50|23.32|21.1|23.36|21.14|23.36|21.14|23.27|21.06|0
1652918100000|2022-05-18 23:55:00|23.3|21.08|23.39|21.16|23.39|21.16|23.3|21.08|0
1652918110000|2022-05-18 23:55:10|23.42|21.19|23.39|21.16|23.45|21.22|23.39|21.16|0
1652918120000|2022-05-18 23:55:20|23.36|21.14|23.36|21.14|23.39|21.16|23.33|21.11|0
1652918130000|2022-05-18 23:55:30|23.39|21.16|23.42|21.19|23.42|21.19|23.39|21.16|0
1652918140000|2022-05-18 23:55:40|23.43|21.2|23.45|21.22|23.45|21.22|23.43|21.2|0
1652918150000|2022-05-18 23:55:50|23.48|21.24|23.45|21.22|23.48|21.24|23.45|21.22|0
1652918160000|2022-05-18 23:56:00|23.48|21.24|23.48|21.24|23.51|21.27|23.48|21.24|0
1652918170000|2022-05-18 23:56:10|23.45|21.22|23.51|21.27|23.51|21.27|23.45|21.22|0
1652918180000|2022-05-18 23:56:20|23.49|21.25|23.51|21.27|23.51|21.27|23.49|21.25|0
1652918190000|2022-05-18 23:56:30|23.49|21.25|23.48|21.24|23.51|21.27|23.48|21.24|0
1652918200000|2022-05-18 23:56:40|23.43|21.2|23.4|21.18|23.43|21.2|23.4|21.18|0
1652918210000|2022-05-18 23:56:50|23.42|21.19|23.3|21.08|23.42|21.19|23.3|21.08|0
1652918220000|2022-05-18 23:57:00|23.22|21|23.22|21|23.22|21|23.2|20.99|0
1652918230000|2022-05-18 23:57:10|23.17|20.96|23.19|20.98|23.19|20.98|23.14|20.94|0
1652918240000|2022-05-18 23:57:20|23.27|21.06|23.17|20.96|23.27|21.06|23.17|20.96|0
1652918250000|2022-05-18 23:57:30|23.13|20.93|23.19|20.98|23.2|20.99|23.13|20.93|0
1652918270000|2022-05-18 23:57:50|23.13|20.93|23.16|20.95|23.16|20.95|23.11|20.91|0
1652918280000|2022-05-18 23:58:00|23.14|20.94|23.16|20.95|23.19|20.98|23.14|20.94|0
1652918290000|2022-05-18 23:58:10|23.19|20.98|23.13|20.93|23.19|20.98|23.13|20.93|0
1652918300000|2022-05-18 23:58:20|23.11|20.91|23.1|20.9|23.13|20.93|23.1|20.9|0
1652918310000|2022-05-18 23:58:30|23.13|20.93|23.13|20.93|23.13|20.93|23.13|20.93|0
1652918320000|2022-05-18 23:58:40|23.08|20.89|23.04|20.85|23.08|20.89|23.04|20.85|0
1652918330000|2022-05-18 23:58:50|23.01|20.82|23.06|20.86|23.06|20.86|23.01|20.82|0
1652918340000|2022-05-18 23:59:00|23.04|20.85|23.04|20.85|23.06|20.86|23.04|20.85|0
1652918350000|2022-05-18 23:59:10|23.07|20.87|22.98|20.8|23.07|20.87|22.98|20.8|0
1652918360000|2022-05-18 23:59:20|23.01|20.82|23.1|20.9|23.1|20.9|23.01|20.82|0
1652918370000|2022-05-18 23:59:30|23.07|20.87|23.07|20.87|23.07|20.87|23.07|20.87|0
1652918380000|2022-05-18 23:59:40|23.04|20.85|23.04|20.85|23.04|20.85|23.04|20.85|0
1652918390000|2022-05-18 23:59:50|22.98|20.8|23.01|20.82|23.01|20.82|22.98|20.8|0
1652918400000|2022-05-19 00:00:00|22.81|20.64|22.87|20.69|22.87|20.69|22.7|20.54|0
1652918410000|2022-05-19 00:00:10|22.9|20.72|22.93|20.74|22.93|20.74|22.9|20.72|0
1652918420000|2022-05-19 00:00:20|22.96|20.77|23.19|20.98|23.19|20.98|22.96|20.77|0
1652918430000|2022-05-19 00:00:30|23.16|20.95|23.13|20.93|23.16|20.95|23.13|20.93|0
1652918440000|2022-05-19 00:00:40|23.21|21|23.19|20.98|23.21|21|23.19|20.98|0
1652918450000|2022-05-19 00:00:50|23.24|21.03|23.36|21.14|23.36|21.14|23.24|21.03|0
1652918460000|2022-05-19 00:01:00|23.33|21.11|23.21|21|23.33|21.11|23.19|20.98|0
1652918470000|2022-05-19 00:01:10|23.3|21.08|23.33|21.11|23.36|21.14|23.29|21.07|0
1652918480000|2022-05-19 00:01:20|23.24|21.03|23.3|21.08|23.32|21.1|23.24|21.03|0
1652918490000|2022-05-19 00:01:30|23.33|21.11|23.33|21.11|23.33|21.11|23.3|21.08|0
1652918500000|2022-05-19 00:01:40|23.3|21.08|23.3|21.08|23.3|21.08|23.27|21.06|0
1652918510000|2022-05-19 00:01:50|23.34|21.12|23.33|21.11|23.36|21.14|23.33|21.11|0
1652918520000|2022-05-19 00:02:00|23.3|21.08|23.33|21.11|23.33|21.11|23.3|21.08|0
1652918530000|2022-05-19 00:02:10|23.36|21.13|23.36|21.13|23.39|21.16|23.36|21.13|0
1652918540000|2022-05-19 00:02:20|23.39|21.16|23.36|21.13|23.39|21.16|23.33|21.11|0
1652918550000|2022-05-19 00:02:30|23.39|21.16|23.42|21.19|23.42|21.19|23.39|21.16|0
1652918560000|2022-05-19 00:02:40|23.39|21.16|23.45|21.21|23.45|21.21|23.39|21.16|0
1652918570000|2022-05-19 00:02:50|23.51|21.27|23.53|21.29|23.56|21.32|23.51|21.27|0
1652918580000|2022-05-19 00:03:00|23.56|21.32|23.53|21.29|23.56|21.32|23.53|21.29|0
1652918590000|2022-05-19 00:03:10|23.45|21.21|23.45|21.21|23.45|21.21|23.45|21.21|0
1652918600000|2022-05-19 00:03:20|23.51|21.27|23.51|21.27|23.53|21.29|23.51|21.27|0
1652918610000|2022-05-19 00:03:30|23.53|21.29|23.53|21.29|23.56|21.32|23.53|21.29|0
1652918620000|2022-05-19 00:03:40|23.56|21.32|23.51|21.27|23.56|21.32|23.51|21.27|0
1652918630000|2022-05-19 00:03:50|23.53|21.29|23.51|21.27|23.55|21.31|23.51|21.27|0
1652918640000|2022-05-19 00:04:00|23.53|21.29|23.62|21.37|23.62|21.37|23.53|21.29|0
1652918650000|2022-05-19 00:04:10|23.59|21.35|23.56|21.32|23.59|21.35|23.56|21.32|0
1652918660000|2022-05-19 00:04:20|23.53|21.29|23.48|21.24|23.53|21.29|23.48|21.24|0
1652918670000|2022-05-19 00:04:30|23.45|21.21|23.45|21.21|23.45|21.21|23.45|21.21|0
1652918680000|2022-05-19 00:04:40|23.43|21.2|23.39|21.16|23.45|21.21|23.39|21.16|0
1652918690000|2022-05-19 00:04:50|23.42|21.19|23.45|21.21|23.48|21.24|23.42|21.19|0
1652918700000|2022-05-19 00:05:00|23.48|21.24|23.45|21.21|23.48|21.24|23.42|21.19|0
1652918710000|2022-05-19 00:05:10|23.43|21.2|23.42|21.19|23.45|21.21|23.42|21.19|0
1652918720000|2022-05-19 00:05:20|23.45|21.21|23.42|21.19|23.45|21.21|23.42|21.19|0
1652918730000|2022-05-19 00:05:30|23.36|21.13|23.36|21.13|23.36|21.13|23.36|21.13|0
1652918740000|2022-05-19 00:05:40|23.37|21.15|23.39|21.16|23.39|21.16|23.36|21.13|0
1652918750000|2022-05-19 00:05:50|23.36|21.13|23.3|21.08|23.36|21.13|23.3|21.08|0
1652918760000|2022-05-19 00:06:00|23.27|21.06|23.3|21.08|23.3|21.08|23.27|21.06|0
1652918770000|2022-05-19 00:06:10|23.33|21.11|23.39|21.16|23.39|21.16|23.33|21.11|0
1652918780000|2022-05-19 00:06:20|23.42|21.19|23.45|21.21|23.45|21.21|23.42|21.19|0
1652918790000|2022-05-19 00:06:30|23.52|21.28|23.56|21.32|23.56|21.32|23.5|21.27|0
1652918800000|2022-05-19 00:06:40|23.62|21.37|23.59|21.35|23.62|21.37|23.59|21.35|0
1652918810000|2022-05-19 00:06:50|23.65|21.4|23.89|21.61|23.89|21.61|23.65|21.4|0
1652918820000|2022-05-19 00:07:00|23.92|21.64|23.98|21.69|23.98|21.69|23.92|21.64|0
1652918830000|2022-05-19 00:07:10|23.95|21.67|24.07|21.77|24.07|21.77|23.95|21.67|0
1652918840000|2022-05-19 00:07:20|24.01|21.72|24.04|21.75|24.07|21.77|24.01|21.72|0
1652918850000|2022-05-19 00:07:30|24.05|21.76|24.01|21.72|24.05|21.76|23.99|21.71|0
1652918860000|2022-05-19 00:07:40|23.98|21.69|24.01|21.72|24.01|21.72|23.98|21.69|0
1652918870000|2022-05-19 00:07:50|23.99|21.71|24.01|21.72|24.04|21.75|23.99|21.71|0
1652918880000|2022-05-19 00:08:00|23.98|21.69|23.95|21.67|23.98|21.69|23.95|21.67|0
1652918890000|2022-05-19 00:08:10|23.98|21.69|24.01|21.72|24.04|21.75|23.98|21.69|0
1652918900000|2022-05-19 00:08:20|23.99|21.71|23.98|21.69|23.99|21.71|23.98|21.69|0
1652918910000|2022-05-19 00:08:30|24.01|21.72|24.08|21.79|24.08|21.79|24.01|21.72|0
1652918920000|2022-05-19 00:08:40|24.13|21.83|24.18|21.88|24.18|21.88|24.13|21.83|0
1652918930000|2022-05-19 00:08:50|24.21|21.91|24.24|21.94|24.24|21.94|24.17|21.87|0
1652918940000|2022-05-19 00:09:00|24.23|21.92|24.38|22.06|24.38|22.06|24.23|21.92|0
1652918950000|2022-05-19 00:09:10|24.39|22.07|24.36|22.04|24.39|22.07|24.33|22.02|0
1652918960000|2022-05-19 00:09:20|24.3|21.99|24.39|22.07|24.39|22.07|24.3|21.99|0
1652918970000|2022-05-19 00:09:30|24.36|22.04|24.33|22.02|24.39|22.07|24.33|22.02|0
1652918980000|2022-05-19 00:09:40|24.32|22|24.36|22.04|24.39|22.07|24.32|22|0
1652918990000|2022-05-19 00:09:50|24.35|22.03|24.35|22.03|24.36|22.04|24.3|21.99|0
1652919000000|2022-05-19 00:10:00|24.33|22.02|24.33|22.02|24.39|22.07|24.33|22.02|0
1652919010000|2022-05-19 00:10:10|24.36|22.04|24.39|22.07|24.39|22.07|24.33|22.02|0
1652919020000|2022-05-19 00:10:20|24.42|22.1|24.39|22.07|24.42|22.1|24.39|22.07|0
1652919030000|2022-05-19 00:10:30|24.44|22.11|24.45|22.13|24.45|22.13|24.39|22.07|0
1652919040000|2022-05-19 00:10:40|24.49|22.15|24.39|22.07|24.49|22.15|24.39|22.07|0
1652919050000|2022-05-19 00:10:50|24.42|22.1|24.33|22.02|24.42|22.1|24.33|22.02|0
1652919060000|2022-05-19 00:11:00|24.3|21.99|24.36|22.04|24.36|22.04|24.3|21.99|0
1652919070000|2022-05-19 00:11:10|24.35|22.03|24.45|22.13|24.45|22.13|24.35|22.03|0
1652919080000|2022-05-19 00:11:20|24.42|22.1|24.36|22.04|24.42|22.1|24.36|22.04|0
1652919090000|2022-05-19 00:11:30|24.33|22.02|24.3|21.99|24.35|22.03|24.3|21.99|0
1652919100000|2022-05-19 00:11:40|24.33|22.02|24.36|22.04|24.36|22.04|24.33|22.02|0
1652919110000|2022-05-19 00:11:50|24.33|22.02|24.3|21.99|24.33|22.02|24.27|21.96|0
1652919120000|2022-05-19 00:12:00|24.27|21.96|24.15|21.85|24.27|21.96|24.15|21.85|0
1652919130000|2022-05-19 00:12:10|24.18|21.88|24.17|21.87|24.18|21.88|24.15|21.85|0
1652919140000|2022-05-19 00:12:20|24.15|21.85|24.18|21.88|24.18|21.88|24.15|21.85|0
1652919150000|2022-05-19 00:12:30|24.15|21.85|24.18|21.88|24.18|21.88|24.15|21.85|0
1652919160000|2022-05-19 00:12:40|24.21|21.91|24.21|21.91|24.21|21.91|24.18|21.88|0
1652919170000|2022-05-19 00:12:50|24.23|21.92|24.24|21.93|24.24|21.93|24.23|21.92|0
1652919180000|2022-05-19 00:13:00|24.21|21.91|24.12|21.83|24.21|21.91|24.12|21.83|0
1652919190000|2022-05-19 00:13:10|24.11|21.81|24.09|21.8|24.15|21.85|24.09|21.8|0
1652919200000|2022-05-19 00:13:20|24.06|21.77|24.03|21.75|24.06|21.77|24.03|21.75|0
1652919210000|2022-05-19 00:13:30|23.99|21.7|24|21.72|24|21.72|23.99|21.7|0
1652919220000|2022-05-19 00:13:40|24.03|21.75|24.08|21.79|24.08|21.79|24.03|21.75|0
1652919230000|2022-05-19 00:13:50|24.09|21.8|24.09|21.8|24.12|21.83|24.09|21.8|0
1652919240000|2022-05-19 00:14:00|24.12|21.83|24.14|21.84|24.14|21.84|24.12|21.83|0
1652919250000|2022-05-19 00:14:10|24.12|21.83|24.15|21.85|24.15|21.85|24.12|21.83|0
1652919260000|2022-05-19 00:14:20|24.17|21.87|24.12|21.83|24.17|21.87|24.12|21.83|0
1652919270000|2022-05-19 00:14:30|24.06|21.77|24.06|21.77|24.06|21.77|24.03|21.75|0
1652919280000|2022-05-19 00:14:40|24.05|21.76|24.06|21.77|24.06|21.77|24.05|21.76|0
1652919290000|2022-05-19 00:14:50|24.09|21.8|24.03|21.74|24.09|21.8|24.03|21.74|0
1652919300000|2022-05-19 00:15:00|24.09|21.8|24.12|21.83|24.18|21.88|24.09|21.8|0
1652919310000|2022-05-19 00:15:10|24.21|21.91|24.09|21.8|24.21|21.91|24.09|21.8|0
1652919320000|2022-05-19 00:15:20|24.17|21.87|24.18|21.88|24.18|21.88|24.17|21.87|0
1652919330000|2022-05-19 00:15:30|24.24|21.93|24.24|21.93|24.24|21.93|24.21|21.91|0
1652919340000|2022-05-19 00:15:40|24.21|21.91|24.21|21.91|24.21|21.91|24.21|21.91|0
1652919350000|2022-05-19 00:15:50|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1652919360000|2022-05-19 00:16:00|24.18|21.88|24.12|21.83|24.18|21.88|24.12|21.83|0
1652919370000|2022-05-19 00:16:10|24.06|21.77|24|21.72|24.06|21.77|24|21.72|0
1652919380000|2022-05-19 00:16:20|24.02|21.73|24.03|21.74|24.03|21.74|24.02|21.73|0
1652919390000|2022-05-19 00:16:30|23.91|21.64|23.86|21.58|23.91|21.64|23.86|21.58|0
1652919400000|2022-05-19 00:16:40|23.83|21.56|23.83|21.56|23.83|21.56|23.8|21.53|0
1652919410000|2022-05-19 00:16:50|23.88|21.61|23.97|21.69|23.97|21.69|23.88|21.61|0
1652919420000|2022-05-19 00:17:00|23.96|21.68|23.93|21.65|23.96|21.68|23.87|21.6|0
1652919430000|2022-05-19 00:17:10|23.91|21.64|23.88|21.61|23.91|21.64|23.88|21.61|0
1652919440000|2022-05-19 00:17:20|23.9|21.62|23.88|21.61|23.9|21.62|23.88|21.61|0
1652919450000|2022-05-19 00:17:30|23.86|21.58|23.91|21.64|23.91|21.64|23.86|21.58|0
1652919460000|2022-05-19 00:17:40|23.88|21.61|23.97|21.69|23.97|21.69|23.88|21.61|0
1652919470000|2022-05-19 00:17:50|24|21.72|23.99|21.7|24|21.72|23.99|21.7|0
1652919480000|2022-05-19 00:18:00|24.03|21.74|23.99|21.7|24.05|21.76|23.99|21.7|0
1652919490000|2022-05-19 00:18:10|24|21.72|24.05|21.76|24.05|21.76|24|21.72|0
1652919500000|2022-05-19 00:18:20|24.02|21.73|23.97|21.69|24.02|21.73|23.96|21.68|0
1652919510000|2022-05-19 00:18:30|23.94|21.66|23.87|21.6|23.94|21.66|23.87|21.6|0
1652919520000|2022-05-19 00:18:40|23.88|21.61|23.91|21.64|23.91|21.64|23.88|21.61|0
1652919530000|2022-05-19 00:18:50|23.94|21.66|23.91|21.64|23.94|21.66|23.91|21.64|0
1652919540000|2022-05-19 00:19:00|23.9|21.62|23.94|21.66|23.94|21.66|23.88|21.61|0
1652919550000|2022-05-19 00:19:10|23.88|21.61|23.9|21.62|23.91|21.64|23.88|21.61|0
1652919560000|2022-05-19 00:19:20|23.91|21.64|23.94|21.66|23.94|21.66|23.91|21.64|0
1652919570000|2022-05-19 00:19:30|23.97|21.69|23.93|21.65|23.97|21.69|23.93|21.65|0
1652919580000|2022-05-19 00:19:40|23.94|21.66|23.97|21.69|23.97|21.69|23.94|21.66|0
1652919590000|2022-05-19 00:19:50|23.94|21.66|23.94|21.66|23.97|21.69|23.94|21.66|0
1652919600000|2022-05-19 00:20:00|23.88|21.61|23.88|21.61|23.91|21.64|23.88|21.61|0
1652919610000|2022-05-19 00:20:10|23.82|21.56|23.82|21.56|23.87|21.6|23.82|21.56|0
1652919620000|2022-05-19 00:20:20|23.84|21.57|23.84|21.57|23.88|21.61|23.82|21.56|0
1652919630000|2022-05-19 00:20:30|23.82|21.56|23.8|21.53|23.82|21.56|23.8|21.53|0
1652919640000|2022-05-19 00:20:40|23.82|21.56|23.8|21.53|23.82|21.56|23.77|21.5|0
1652919650000|2022-05-19 00:20:50|23.82|21.56|23.82|21.56|23.82|21.56|23.82|21.56|0
1652919660000|2022-05-19 00:21:00|23.81|21.54|23.81|21.54|23.81|21.54|23.8|21.53|0
1652919670000|2022-05-19 00:21:10|23.91|21.64|23.91|21.64|23.91|21.64|23.88|21.61|0
1652919680000|2022-05-19 00:21:20|23.87|21.6|23.84|21.57|23.88|21.61|23.82|21.56|0
1652919690000|2022-05-19 00:21:30|23.82|21.56|23.85|21.58|23.85|21.58|23.82|21.56|0
1652919700000|2022-05-19 00:21:40|23.91|21.64|23.91|21.64|23.91|21.64|23.91|21.64|0
1652919710000|2022-05-19 00:21:50|23.94|21.66|23.94|21.66|23.96|21.68|23.94|21.66|0
1652919720000|2022-05-19 00:22:00|23.91|21.64|23.93|21.65|23.94|21.66|23.91|21.64|0
1652919730000|2022-05-19 00:22:10|23.94|21.66|23.78|21.51|23.94|21.66|23.78|21.51|0
1652919740000|2022-05-19 00:22:20|23.75|21.49|23.77|21.5|23.77|21.5|23.75|21.49|0
1652919750000|2022-05-19 00:22:30|23.82|21.56|23.81|21.54|23.82|21.56|23.81|21.54|0
1652919760000|2022-05-19 00:22:40|23.82|21.56|23.79|21.53|23.82|21.56|23.77|21.5|0
1652919770000|2022-05-19 00:22:50|23.82|21.56|23.82|21.56|23.85|21.58|23.82|21.56|0
1652919780000|2022-05-19 00:23:00|23.85|21.58|23.85|21.58|23.87|21.59|23.85|21.58|0
1652919790000|2022-05-19 00:23:10|23.79|21.53|23.79|21.53|23.81|21.54|23.76|21.5|0
1652919800000|2022-05-19 00:23:20|23.76|21.5|23.79|21.53|23.79|21.53|23.76|21.5|0
1652919810000|2022-05-19 00:23:30|23.78|21.51|23.68|21.42|23.78|21.51|23.68|21.42|0
1652919820000|2022-05-19 00:23:40|23.65|21.39|23.71|21.45|23.71|21.45|23.65|21.39|0
1652919830000|2022-05-19 00:23:50|23.68|21.42|23.76|21.5|23.76|21.5|23.68|21.42|0
1652919840000|2022-05-19 00:24:00|23.82|21.55|23.88|21.61|23.88|21.61|23.81|21.54|0
1652919850000|2022-05-19 00:24:10|23.85|21.58|23.85|21.58|23.88|21.61|23.84|21.57|0
1652919860000|2022-05-19 00:24:20|23.88|21.61|23.88|21.61|23.88|21.61|23.88|21.61|0
1652919870000|2022-05-19 00:24:30|23.85|21.58|23.85|21.58|23.85|21.58|23.82|21.55|0
1652919880000|2022-05-19 00:24:40|23.88|21.61|24.81|22.45|24.81|22.45|23.88|21.61|0
1652919890000|2022-05-19 00:24:50|24.85|22.49|24.89|22.52|24.89|22.52|24.85|22.49|0
1652919900000|2022-05-19 00:25:00|24.9|22.53|24.98|22.6|24.98|22.6|24.9|22.53|0
1652919910000|2022-05-19 00:25:10|24.99|22.61|25.02|22.64|25.04|22.65|24.99|22.61|0
1652919920000|2022-05-19 00:25:20|24.95|22.57|24.98|22.6|24.98|22.6|24.93|22.56|0
1652919930000|2022-05-19 00:25:30|25.02|22.64|24.95|22.57|25.04|22.65|24.95|22.57|0
1652919940000|2022-05-19 00:25:40|24.88|22.51|24.88|22.51|24.88|22.51|24.85|22.49|0
1652919950000|2022-05-19 00:25:50|24.85|22.49|24.92|22.54|24.92|22.54|24.85|22.49|0
1652919960000|2022-05-19 00:26:00|25.32|22.91|25.78|23.33|25.78|23.33|25.3|22.89|0
1652919970000|2022-05-19 00:26:10|24.69|22.34|24.66|22.31|24.69|22.34|24.66|22.31|0
1652919980000|2022-05-19 00:26:20|24.65|22.3|25.09|22.7|25.14|22.74|24.65|22.3|0
1652919990000|2022-05-19 00:26:30|26.33|23.82|26.26|23.76|26.33|23.82|26.26|23.76|0
1652920000000|2022-05-19 00:26:40|27|24.43|26.99|24.42|27.02|24.45|26.99|24.42|0
1652920010000|2022-05-19 00:26:50|26.94|24.37|26.92|24.36|26.94|24.37|26.92|24.36|0
1652920020000|2022-05-19 00:27:00|26.91|24.35|26.92|24.36|26.92|24.36|26.89|24.33|0
1652920030000|2022-05-19 00:27:10|26.89|24.33|26.17|23.68|26.92|24.36|26.17|23.68|0
1652920040000|2022-05-19 00:27:20|26.14|23.65|26.14|23.65|26.15|23.66|26.14|23.65|0
1652920050000|2022-05-19 00:27:30|26.15|23.66|24.72|22.36|26.15|23.66|24.69|22.33|0
1652920060000|2022-05-19 00:27:40|24.69|22.33|24.69|22.33|24.69|22.33|24.69|22.33|0
1652920070000|2022-05-19 00:27:50|24.62|22.28|24.69|22.33|24.72|22.36|24.62|22.28|0
1652920080000|2022-05-19 00:28:00|24.65|22.31|24.68|22.33|24.68|22.33|24.65|22.31|0
1652920090000|2022-05-19 00:28:10|24.72|22.36|24.75|22.39|24.75|22.39|24.72|22.36|0
1652920100000|2022-05-19 00:28:20|24.84|22.47|24.84|22.47|24.87|22.5|24.84|22.47|0
1652920110000|2022-05-19 00:28:30|24.81|22.44|24.81|22.44|24.81|22.44|24.78|22.42|0
1652920120000|2022-05-19 00:28:40|24.82|22.46|24.84|22.47|24.84|22.47|24.81|22.44|0
1652920130000|2022-05-19 00:28:50|24.87|22.5|24.84|22.47|24.87|22.5|24.84|22.47|0
1652920140000|2022-05-19 00:29:00|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1652920150000|2022-05-19 00:29:10|24.84|22.47|24.84|22.47|24.85|22.48|24.84|22.47|0
1652920160000|2022-05-19 00:29:20|24.85|22.48|24.84|22.47|24.85|22.48|24.84|22.47|0
1652920170000|2022-05-19 00:29:30|24.87|22.5|24.96|22.58|24.96|22.58|24.87|22.5|0
1652920180000|2022-05-19 00:29:40|24.93|22.55|24.99|22.61|25.02|22.64|24.93|22.55|0
1652920190000|2022-05-19 00:29:50|24.96|22.58|24.99|22.61|24.99|22.61|24.96|22.58|0
1652920200000|2022-05-19 00:30:00|24.93|22.55|24.81|22.44|24.93|22.55|24.76|22.4|0
1652920210000|2022-05-19 00:30:10|24.84|22.47|24.84|22.47|24.84|22.47|24.81|22.44|0
1652920220000|2022-05-19 00:30:20|24.82|22.46|24.9|22.53|24.91|22.54|24.82|22.46|0
1652920230000|2022-05-19 00:30:30|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1652920240000|2022-05-19 00:30:40|24.9|22.53|24.9|22.53|24.91|22.54|24.9|22.53|0
1652920250000|2022-05-19 00:30:50|24.87|22.5|24.84|22.47|24.87|22.5|24.84|22.47|0
1652920260000|2022-05-19 00:31:00|24.87|22.5|24.76|22.4|24.87|22.5|24.76|22.4|0
1652920270000|2022-05-19 00:31:10|24.77|22.42|24.76|22.4|24.77|22.42|24.74|22.39|0
1652920280000|2022-05-19 00:31:20|24.77|22.42|24.71|22.36|24.77|22.42|24.71|22.36|0
1652920290000|2022-05-19 00:31:30|24.7|22.35|24.7|22.35|24.7|22.35|24.7|22.35|0
1652920300000|2022-05-19 00:31:40|24.68|22.33|24.59|22.25|24.68|22.33|24.59|22.25|0
1652920310000|2022-05-19 00:31:50|24.62|22.28|24.61|22.26|24.62|22.28|24.61|22.26|0
1652920320000|2022-05-19 00:32:00|24.59|22.25|24.7|22.35|24.7|22.35|24.59|22.25|0
1652920330000|2022-05-19 00:32:10|24.68|22.33|24.74|22.39|24.74|22.39|24.68|22.33|0
1652920340000|2022-05-19 00:32:20|24.77|22.42|24.77|22.42|24.77|22.42|24.74|22.39|0
1652920350000|2022-05-19 00:32:30|24.76|22.4|24.76|22.4|24.76|22.4|24.74|22.39|0
1652920360000|2022-05-19 00:32:40|24.77|22.42|24.77|22.42|24.77|22.42|24.76|22.4|0
1652920370000|2022-05-19 00:32:50|24.76|22.4|24.84|22.47|24.84|22.47|24.76|22.4|0
1652920380000|2022-05-19 00:33:00|24.88|22.51|24.87|22.5|24.88|22.51|24.87|22.5|0
1652920390000|2022-05-19 00:33:10|24.9|22.52|24.9|22.52|24.9|22.52|24.9|22.52|0
1652920400000|2022-05-19 00:33:20|24.99|22.61|25.05|22.66|25.06|22.68|24.99|22.61|0
1652920410000|2022-05-19 00:33:30|25.08|22.69|25.05|22.66|25.11|22.72|25.05|22.66|0
1652920420000|2022-05-19 00:33:40|25.08|22.69|25.09|22.7|25.11|22.72|25.08|22.69|0
1652920430000|2022-05-19 00:33:50|25.08|22.69|25.11|22.72|25.11|22.72|25.08|22.69|0
1652920440000|2022-05-19 00:34:00|25.14|22.75|25.11|22.72|25.14|22.75|25.11|22.72|0
1652920450000|2022-05-19 00:34:10|25.06|22.68|25.02|22.63|25.08|22.69|25.02|22.63|0
1652920460000|2022-05-19 00:34:20|25.03|22.65|25.08|22.69|25.08|22.69|25.03|22.65|0
1652920470000|2022-05-19 00:34:30|25.11|22.72|25.14|22.75|25.14|22.75|25.11|22.72|0
1652920480000|2022-05-19 00:34:40|25.17|22.77|25.15|22.76|25.17|22.77|25.15|22.76|0
1652920490000|2022-05-19 00:34:50|25.17|22.77|25.26|22.86|25.26|22.86|25.17|22.77|0
1652920500000|2022-05-19 00:35:00|25.22|22.81|25.26|22.86|25.29|22.88|25.22|22.81|0
1652920510000|2022-05-19 00:35:10|25.25|22.84|25.18|22.79|25.28|22.87|25.18|22.79|0
1652920520000|2022-05-19 00:35:20|25.15|22.76|25.18|22.79|25.18|22.79|25.15|22.76|0
1652920530000|2022-05-19 00:35:30|25.2|22.8|25.11|22.72|25.2|22.8|25.11|22.72|0
1652920540000|2022-05-19 00:35:40|25.08|22.69|25.03|22.65|25.08|22.69|25.03|22.65|0
1652920550000|2022-05-19 00:35:50|25.02|22.63|25.02|22.63|25.02|22.63|24.99|22.61|0
1652920560000|2022-05-19 00:36:00|25.05|22.66|24.99|22.61|25.05|22.66|24.99|22.61|0
1652920570000|2022-05-19 00:36:10|25.02|22.63|25.02|22.63|25.02|22.63|25.02|22.63|0
1652920580000|2022-05-19 00:36:20|25.05|22.66|25.02|22.63|25.05|22.66|25.02|22.63|0
1652920590000|2022-05-19 00:36:30|25.06|22.68|25.08|22.69|25.08|22.69|25.06|22.68|0
1652920600000|2022-05-19 00:36:40|25.11|22.72|25.12|22.73|25.12|22.73|25.11|22.72|0
1652920610000|2022-05-19 00:36:50|25.14|22.74|25.08|22.69|25.14|22.74|25.08|22.69|0
1652920620000|2022-05-19 00:37:00|25.14|22.74|25.12|22.73|25.14|22.74|25.12|22.73|0
1652920630000|2022-05-19 00:37:10|25.14|22.74|25.17|22.77|25.17|22.77|25.14|22.74|0
1652920640000|2022-05-19 00:37:20|25.26|22.86|25.26|22.86|25.26|22.86|25.23|22.83|0
1652920650000|2022-05-19 00:37:30|25.23|22.83|25.25|22.84|25.26|22.86|25.23|22.83|0
1652920660000|2022-05-19 00:37:40|25.18|22.79|25.17|22.77|25.18|22.79|25.14|22.74|0
1652920670000|2022-05-19 00:37:50|25.2|22.8|25.18|22.79|25.2|22.8|25.15|22.76|0
1652920680000|2022-05-19 00:38:00|25.14|22.74|25.14|22.74|25.14|22.74|25.11|22.72|0
1652920690000|2022-05-19 00:38:10|25.17|22.77|25.14|22.74|25.17|22.77|25.11|22.72|0
1652920700000|2022-05-19 00:38:20|25.11|22.72|25.11|22.72|25.11|22.72|25.09|22.7|0
1652920710000|2022-05-19 00:38:30|25.08|22.69|25.09|22.7|25.12|22.73|25.08|22.69|0
1652920720000|2022-05-19 00:38:40|25.08|22.69|25.14|22.74|25.14|22.74|25.08|22.69|0
1652920730000|2022-05-19 00:38:50|25.11|22.72|25.12|22.73|25.14|22.74|25.11|22.72|0
1652920740000|2022-05-19 00:39:00|25.14|22.74|25.02|22.63|25.14|22.74|25.02|22.63|0
1652920750000|2022-05-19 00:39:10|24.99|22.61|25.02|22.63|25.02|22.63|24.99|22.61|0
1652920760000|2022-05-19 00:39:20|24.96|22.58|24.96|22.58|24.96|22.58|24.92|22.55|0
1652920770000|2022-05-19 00:39:30|24.99|22.61|24.99|22.61|24.99|22.61|24.97|22.59|0
1652920780000|2022-05-19 00:39:40|24.96|22.58|24.99|22.61|24.99|22.61|24.95|22.58|0
1652920790000|2022-05-19 00:39:50|24.95|22.58|25.05|22.66|25.05|22.66|24.95|22.58|0
1652920800000|2022-05-19 00:40:00|25.06|22.67|25.08|22.69|25.08|22.69|25.06|22.67|0
1652920810000|2022-05-19 00:40:10|25.11|22.72|25.17|22.77|25.17|22.77|25.11|22.72|0
1652920820000|2022-05-19 00:40:20|25.18|22.79|25.14|22.74|25.18|22.79|25.14|22.74|0
1652920830000|2022-05-19 00:40:30|25.17|22.77|25.2|22.8|25.2|22.8|25.17|22.77|0
1652920840000|2022-05-19 00:40:40|25.23|22.83|25.18|22.78|25.23|22.83|25.18|22.78|0
1652920850000|2022-05-19 00:40:50|25.12|22.73|25.11|22.72|25.2|22.8|25.11|22.72|0
1652920860000|2022-05-19 00:41:00|25.15|22.76|25.2|22.8|25.2|22.8|25.15|22.76|0
1652920870000|2022-05-19 00:41:10|25.14|22.74|25.17|22.77|25.17|22.77|25.14|22.74|0
1652920880000|2022-05-19 00:41:20|25.14|22.74|25.14|22.74|25.14|22.74|25.11|22.72|0
1652920890000|2022-05-19 00:41:30|25.17|22.77|25.17|22.77|25.2|22.8|25.17|22.77|0
1652920900000|2022-05-19 00:41:40|25.15|22.76|25.14|22.74|25.15|22.76|25.14|22.74|0
1652920910000|2022-05-19 00:41:50|25.17|22.77|25.17|22.77|25.17|22.77|25.14|22.74|0
1652920920000|2022-05-19 00:42:00|25.18|22.78|25.18|22.78|25.18|22.78|25.14|22.74|0
1652920930000|2022-05-19 00:42:10|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1652920940000|2022-05-19 00:42:20|25.23|22.83|25.18|22.78|25.23|22.83|25.18|22.78|0
1652920950000|2022-05-19 00:42:30|25.2|22.8|25.24|22.84|25.24|22.84|25.2|22.8|0
1652920960000|2022-05-19 00:42:40|25.26|22.85|24.85|22.48|25.26|22.85|24.76|22.4|0
1652920970000|2022-05-19 00:42:50|24.79|22.43|24.92|22.55|24.92|22.55|24.79|22.43|0
1652920980000|2022-05-19 00:43:00|24.91|22.54|24.89|22.52|24.91|22.54|24.89|22.52|0
1652920990000|2022-05-19 00:43:10|24.86|22.49|24.95|22.58|24.95|22.58|24.86|22.49|0
1652921000000|2022-05-19 00:43:20|24.89|22.52|24.89|22.52|24.89|22.52|24.88|22.51|0
1652921010000|2022-05-19 00:43:30|24.88|22.51|24.89|22.52|24.94|22.56|24.88|22.51|0
1652921020000|2022-05-19 00:43:40|24.86|22.49|24.92|22.55|24.92|22.55|24.86|22.49|0
1652921030000|2022-05-19 00:43:50|24.89|22.52|24.92|22.55|24.92|22.55|24.88|22.51|0
1652921040000|2022-05-19 00:44:00|24.94|22.56|24.95|22.58|24.95|22.58|24.94|22.56|0
1652921050000|2022-05-19 00:44:10|24.98|22.6|25|22.62|25|22.62|24.98|22.6|0
1652921060000|2022-05-19 00:44:20|24.98|22.6|24.95|22.58|24.98|22.6|24.95|22.58|0
1652921070000|2022-05-19 00:44:30|24.98|22.6|25.01|22.63|25.03|22.65|24.98|22.6|0
1652921080000|2022-05-19 00:44:40|25.03|22.65|25.05|22.66|25.05|22.66|25.01|22.63|0
1652921090000|2022-05-19 00:44:50|25.08|22.69|25.05|22.66|25.08|22.69|25.05|22.66|0
1652921100000|2022-05-19 00:45:00|24.98|22.6|25.01|22.63|25.01|22.63|24.95|22.58|0
1652921110000|2022-05-19 00:45:10|25.03|22.65|25.06|22.67|25.06|22.67|25.01|22.63|0
1652921120000|2022-05-19 00:45:20|25.11|22.72|25.11|22.72|25.14|22.74|25.11|22.72|0
1652921130000|2022-05-19 00:45:30|25.08|22.69|25.09|22.7|25.09|22.7|25.08|22.69|0
1652921140000|2022-05-19 00:45:40|25.08|22.69|25.12|22.73|25.12|22.73|25.08|22.69|0
1652921150000|2022-05-19 00:45:50|25.11|22.72|25.04|22.66|25.11|22.72|25.04|22.66|0
1652921160000|2022-05-19 00:46:00|25.01|22.63|25.08|22.69|25.08|22.69|25.01|22.63|0
1652921170000|2022-05-19 00:46:10|25.04|22.66|25.01|22.63|25.06|22.67|25.01|22.63|0
1652921180000|2022-05-19 00:46:20|24.98|22.6|24.95|22.58|24.98|22.6|24.95|22.58|0
1652921190000|2022-05-19 00:46:30|24.98|22.6|24.88|22.51|24.98|22.6|24.88|22.51|0
1652921200000|2022-05-19 00:46:40|24.86|22.49|24.83|22.47|24.88|22.51|24.83|22.47|0
1652921210000|2022-05-19 00:46:50|24.79|22.42|24.8|22.44|24.82|22.45|24.79|22.42|0
1652921220000|2022-05-19 00:47:00|24.83|22.47|24.86|22.49|24.86|22.49|24.83|22.47|0
1652921230000|2022-05-19 00:47:10|24.89|22.52|24.8|22.44|24.89|22.52|24.8|22.44|0
1652921240000|2022-05-19 00:47:20|24.77|22.41|24.82|22.45|24.82|22.45|24.76|22.4|0
1652921250000|2022-05-19 00:47:30|24.8|22.44|24.86|22.49|24.86|22.49|24.8|22.44|0
1652921260000|2022-05-19 00:47:40|24.85|22.48|24.86|22.49|24.86|22.49|24.83|22.47|0
1652921270000|2022-05-19 00:47:50|24.83|22.47|24.74|22.38|24.83|22.47|24.74|22.38|0
1652921280000|2022-05-19 00:48:00|24.8|22.44|24.86|22.49|24.86|22.49|24.8|22.44|0
1652921290000|2022-05-19 00:48:10|24.88|22.51|24.83|22.47|24.88|22.51|24.83|22.47|0
1652921300000|2022-05-19 00:48:20|24.86|22.49|24.86|22.49|24.86|22.49|24.86|22.49|0
1652921310000|2022-05-19 00:48:30|24.85|22.48|24.83|22.47|24.85|22.48|24.83|22.47|0
1652921320000|2022-05-19 00:48:40|24.85|22.48|24.82|22.45|24.85|22.48|24.82|22.45|0
1652921330000|2022-05-19 00:48:50|24.86|22.49|24.89|22.52|24.89|22.52|24.86|22.49|0
1652921340000|2022-05-19 00:49:00|24.86|22.49|24.86|22.49|24.86|22.49|24.86|22.49|0
1652921350000|2022-05-19 00:49:10|24.83|22.47|24.89|22.52|24.89|22.52|24.83|22.47|0
1652921360000|2022-05-19 00:49:20|24.86|22.49|24.83|22.47|24.91|22.53|24.83|22.47|0
1652921370000|2022-05-19 00:49:30|24.86|22.49|24.89|22.52|24.89|22.52|24.86|22.49|0
1652921380000|2022-05-19 00:49:40|24.88|22.51|24.88|22.51|24.88|22.51|24.86|22.49|0
1652921390000|2022-05-19 00:49:50|24.83|22.47|24.86|22.49|24.88|22.51|24.83|22.47|0
1652921400000|2022-05-19 00:50:00|24.8|22.44|24.83|22.47|24.83|22.47|24.8|22.44|0
1652921410000|2022-05-19 00:50:10|24.88|22.51|24.8|22.44|24.88|22.51|24.8|22.44|0
1652921420000|2022-05-19 00:50:20|24.81|22.45|24.86|22.49|24.86|22.49|24.81|22.45|0
1652921430000|2022-05-19 00:50:30|24.83|22.47|24.83|22.47|24.83|22.47|24.83|22.47|0
1652921440000|2022-05-19 00:50:40|24.81|22.45|24.77|22.41|24.83|22.47|24.77|22.41|0
1652921450000|2022-05-19 00:50:50|24.62|22.27|24.74|22.38|24.74|22.38|24.62|22.27|0
1652921460000|2022-05-19 00:51:00|24.71|22.36|24.71|22.36|24.71|22.36|24.68|22.33|0
1652921470000|2022-05-19 00:51:10|24.68|22.33|24.68|22.33|24.68|22.33|24.68|22.33|0
1652921480000|2022-05-19 00:51:20|24.71|22.36|24.68|22.33|24.71|22.36|24.68|22.33|0
1652921490000|2022-05-19 00:51:30|24.71|22.36|24.68|22.33|24.71|22.36|24.68|22.33|0
1652921500000|2022-05-19 00:51:40|24.65|22.3|24.68|22.33|24.68|22.33|24.65|22.3|0
1652921510000|2022-05-19 00:51:50|24.77|22.41|24.78|22.42|24.8|22.44|24.77|22.41|0
1652921520000|2022-05-19 00:52:00|24.8|22.44|24.81|22.45|24.81|22.45|24.75|22.4|0
1652921530000|2022-05-19 00:52:10|24.83|22.47|24.83|22.47|24.83|22.47|24.8|22.44|0
1652921540000|2022-05-19 00:52:20|24.81|22.45|24.83|22.47|24.83|22.47|24.8|22.44|0
1652921550000|2022-05-19 00:52:30|24.81|22.45|24.81|22.45|24.81|22.45|24.78|22.42|0
1652921560000|2022-05-19 00:52:40|24.8|22.44|24.8|22.44|24.81|22.45|24.8|22.44|0
1652921570000|2022-05-19 00:52:50|24.77|22.41|24.8|22.44|24.81|22.45|24.77|22.41|0
1652921580000|2022-05-19 00:53:00|24.83|22.47|24.83|22.47|24.83|22.47|24.83|22.47|0
1652921590000|2022-05-19 00:53:10|24.8|22.44|24.77|22.41|24.81|22.45|24.77|22.41|0
1652921600000|2022-05-19 00:53:20|24.8|22.44|24.77|22.41|24.8|22.44|24.77|22.41|0
1652921610000|2022-05-19 00:53:30|24.8|22.44|24.86|22.49|24.86|22.49|24.8|22.44|0
1652921620000|2022-05-19 00:53:40|24.83|22.47|24.8|22.44|24.83|22.47|24.8|22.44|0
1652921630000|2022-05-19 00:53:50|24.81|22.45|24.8|22.44|24.81|22.45|24.8|22.44|0
1652921640000|2022-05-19 00:54:00|24.81|22.45|24.87|22.51|24.87|22.51|24.81|22.45|0
1652921650000|2022-05-19 00:54:10|24.89|22.52|24.92|22.55|24.95|22.57|24.89|22.52|0
1652921660000|2022-05-19 00:54:20|24.86|22.49|24.86|22.49|24.86|22.49|24.83|22.46|0
1652921670000|2022-05-19 00:54:30|24.83|22.46|24.86|22.49|24.86|22.49|24.83|22.46|0
1652921680000|2022-05-19 00:54:40|24.83|22.46|24.8|22.44|24.83|22.46|24.8|22.44|0
1652921690000|2022-05-19 00:54:50|24.83|22.46|24.8|22.44|24.83|22.46|24.8|22.44|0
1652921700000|2022-05-19 00:55:00|24.77|22.41|24.68|22.33|24.77|22.41|24.68|22.33|0
1652921710000|2022-05-19 00:55:10|24.66|22.31|24.68|22.33|24.68|22.33|24.66|22.31|0
1652921720000|2022-05-19 00:55:20|24.69|22.34|24.74|22.38|24.74|22.38|24.68|22.33|0
1652921730000|2022-05-19 00:55:30|24.71|22.35|24.72|22.37|24.74|22.38|24.71|22.35|0
1652921740000|2022-05-19 00:55:40|24.74|22.38|24.74|22.38|24.74|22.38|24.71|22.35|0
1652921750000|2022-05-19 00:55:50|24.71|22.35|24.74|22.38|24.77|22.41|24.71|22.35|0
1652921760000|2022-05-19 00:56:00|24.71|22.35|24.71|22.35|24.71|22.35|24.69|22.34|0
1652921770000|2022-05-19 00:56:10|24.68|22.33|24.74|22.38|24.74|22.38|24.68|22.33|0
1652921780000|2022-05-19 00:56:20|24.8|22.44|24.8|22.44|24.81|22.45|24.8|22.44|0
1652921790000|2022-05-19 00:56:30|24.83|22.46|24.8|22.44|24.87|22.51|24.8|22.44|0
1652921800000|2022-05-19 00:56:40|24.78|22.42|24.75|22.4|24.78|22.42|24.74|22.38|0
1652921810000|2022-05-19 00:56:50|24.74|22.38|24.74|22.38|24.74|22.38|24.74|22.38|0
1652921820000|2022-05-19 00:57:00|24.77|22.41|24.77|22.41|24.77|22.41|24.74|22.38|0
1652921830000|2022-05-19 00:57:10|24.8|22.44|24.77|22.41|24.8|22.44|24.77|22.41|0
1652921840000|2022-05-19 00:57:20|24.78|22.42|24.83|22.46|24.83|22.46|24.78|22.42|0
1652921850000|2022-05-19 00:57:30|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1652921860000|2022-05-19 00:57:40|24.81|22.45|24.8|22.44|24.81|22.45|24.8|22.44|0
1652921870000|2022-05-19 00:57:50|24.77|22.41|24.83|22.46|24.83|22.46|24.77|22.41|0
1652921880000|2022-05-19 00:58:00|24.84|22.48|24.83|22.46|24.84|22.48|24.83|22.46|0
1652921890000|2022-05-19 00:58:10|24.8|22.44|24.75|22.39|24.8|22.44|24.75|22.39|0
1652921900000|2022-05-19 00:58:20|24.77|22.41|24.71|22.35|24.77|22.41|24.71|22.35|0
1652921910000|2022-05-19 00:58:30|24.74|22.38|24.74|22.38|24.74|22.38|24.74|22.38|0
1652921920000|2022-05-19 00:58:40|24.71|22.35|24.89|22.52|24.89|22.52|24.71|22.35|0
1652921930000|2022-05-19 00:58:50|24.77|22.41|24.77|22.41|24.77|22.41|24.77|22.41|0
1652921940000|2022-05-19 00:59:00|24.74|22.38|24.81|22.45|24.81|22.45|24.74|22.38|0
1652921950000|2022-05-19 00:59:10|24.83|22.46|24.8|22.44|24.83|22.46|24.8|22.44|0
1652921960000|2022-05-19 00:59:20|24.86|22.49|24.86|22.49|24.86|22.49|24.86|22.49|0
1652921970000|2022-05-19 00:59:30|24.83|22.46|24.86|22.49|24.86|22.49|24.83|22.46|0
1652921990000|2022-05-19 00:59:50|24.87|22.5|24.89|22.52|24.9|22.53|24.87|22.5|0
1652922000000|2022-05-19 01:00:00|25.01|22.63|25.01|22.63|25.01|22.63|24.98|22.6|0
1652922010000|2022-05-19 01:00:10|25.04|22.66|25.04|22.66|25.04|22.66|25.04|22.66|0
1652922020000|2022-05-19 01:00:20|25.09|22.7|25.1|22.71|25.1|22.71|25.07|22.68|0
1652922030000|2022-05-19 01:00:30|25.12|22.72|25.13|22.74|25.13|22.74|25.12|22.72|0
1652922040000|2022-05-19 01:00:40|25.1|22.71|25.04|22.66|25.1|22.71|25.04|22.66|0
1652922050000|2022-05-19 01:00:50|25.01|22.63|25.07|22.68|25.07|22.68|25.01|22.63|0
1652922060000|2022-05-19 01:01:00|25.04|22.66|24.95|22.57|25.04|22.66|24.95|22.57|0
1652922070000|2022-05-19 01:01:10|24.93|22.56|24.92|22.55|24.93|22.56|24.92|22.55|0
1652922080000|2022-05-19 01:01:20|24.95|22.57|24.98|22.6|24.98|22.6|24.95|22.57|0
1652922090000|2022-05-19 01:01:30|24.95|22.57|24.98|22.6|24.98|22.6|24.95|22.57|0
1652922100000|2022-05-19 01:01:40|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1652922110000|2022-05-19 01:01:50|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1652922120000|2022-05-19 01:02:00|24.89|22.52|24.95|22.57|24.95|22.57|24.89|22.52|0
1652922130000|2022-05-19 01:02:10|24.98|22.6|25.02|22.64|25.02|22.64|24.98|22.6|0
1652922140000|2022-05-19 01:02:20|25.04|22.66|25.07|22.68|25.07|22.68|25.04|22.66|0
1652922150000|2022-05-19 01:02:30|25.04|22.66|25.04|22.66|25.04|22.66|25.01|22.63|0
1652922160000|2022-05-19 01:02:40|25.06|22.67|25.13|22.74|25.13|22.74|25.06|22.67|0
1652922170000|2022-05-19 01:02:50|25.16|22.77|25.16|22.77|25.16|22.77|25.13|22.74|0
1652922180000|2022-05-19 01:03:00|25.18|22.78|25.15|22.75|25.18|22.78|25.13|22.74|0
1652922190000|2022-05-19 01:03:10|25.07|22.68|25.04|22.66|25.07|22.68|25.04|22.66|0
1652922200000|2022-05-19 01:03:20|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1652922210000|2022-05-19 01:03:30|25.01|22.63|24.98|22.6|25.01|22.63|24.98|22.6|0
1652922220000|2022-05-19 01:03:40|25.01|22.63|24.98|22.6|25.01|22.63|24.98|22.6|0
1652922230000|2022-05-19 01:03:50|25.09|22.7|25.16|22.77|25.16|22.77|25.09|22.7|0
1652922240000|2022-05-19 01:04:00|25.19|22.79|25.16|22.77|25.19|22.79|25.16|22.77|0
1652922250000|2022-05-19 01:04:10|25.13|22.74|25.1|22.71|25.13|22.74|25.1|22.71|0
1652922260000|2022-05-19 01:04:20|25.13|22.74|25.13|22.74|25.15|22.75|25.13|22.74|0
1652922270000|2022-05-19 01:04:30|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1652922280000|2022-05-19 01:04:40|25.07|22.68|25.05|22.67|25.07|22.68|25.05|22.67|0
1652922290000|2022-05-19 01:04:50|25.07|22.68|25.09|22.7|25.09|22.7|25.07|22.68|0
1652922300000|2022-05-19 01:05:00|25.1|22.71|25.07|22.68|25.1|22.71|25.04|22.66|0
1652922310000|2022-05-19 01:05:10|25.13|22.74|25.19|22.79|25.19|22.79|25.13|22.74|0
1652922320000|2022-05-19 01:05:20|25.25|22.85|25.18|22.78|25.25|22.85|25.16|22.77|0
1652922330000|2022-05-19 01:05:30|25.16|22.77|25.13|22.74|25.16|22.77|25.13|22.74|0
1652922340000|2022-05-19 01:05:40|25.12|22.72|25.04|22.65|25.12|22.72|25.04|22.65|0
1652922350000|2022-05-19 01:05:50|25.05|22.67|25.04|22.65|25.05|22.67|25.04|22.65|0
1652922360000|2022-05-19 01:06:00|25.01|22.63|25.07|22.68|25.1|22.71|25.01|22.63|0
1652922370000|2022-05-19 01:06:10|25.04|22.65|25.01|22.63|25.07|22.68|25.01|22.63|0
1652922380000|2022-05-19 01:06:20|24.98|22.6|24.89|22.52|24.98|22.6|24.89|22.52|0
1652922390000|2022-05-19 01:06:30|24.86|22.49|24.8|22.43|24.86|22.49|24.8|22.43|0
1652922400000|2022-05-19 01:06:40|24.77|22.41|24.81|22.45|24.83|22.46|24.77|22.41|0
1652922410000|2022-05-19 01:06:50|24.83|22.46|24.8|22.43|24.83|22.46|24.8|22.43|0
1652922420000|2022-05-19 01:07:00|24.77|22.41|24.95|22.57|24.95|22.57|24.77|22.41|0
1652922430000|2022-05-19 01:07:10|25.01|22.63|25.07|22.68|25.07|22.68|25.01|22.63|0
1652922440000|2022-05-19 01:07:20|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1652922450000|2022-05-19 01:07:30|25.13|22.74|25.07|22.68|25.13|22.74|25.02|22.64|0
1652922460000|2022-05-19 01:07:40|25.02|22.64|25.04|22.65|25.04|22.65|25.02|22.64|0
1652922470000|2022-05-19 01:07:50|25.02|22.64|25.02|22.64|25.04|22.65|25.02|22.64|0
1652922480000|2022-05-19 01:08:00|25.04|22.65|25.07|22.68|25.07|22.68|25.04|22.65|0
1652922490000|2022-05-19 01:08:10|25.04|22.65|25.07|22.68|25.07|22.68|25.04|22.65|0
1652922500000|2022-05-19 01:08:20|25.1|22.71|25.15|22.75|25.15|22.75|25.1|22.71|0
1652922510000|2022-05-19 01:08:30|25.16|22.77|25.15|22.75|25.16|22.77|25.15|22.75|0
1652922520000|2022-05-19 01:08:40|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1652922530000|2022-05-19 01:08:50|25.19|22.79|25.22|22.82|25.22|22.82|25.19|22.79|0
1652922540000|2022-05-19 01:09:00|25.19|22.79|25.22|22.82|25.22|22.82|25.19|22.79|0
1652922550000|2022-05-19 01:09:10|25.19|22.79|25.1|22.71|25.19|22.79|25.1|22.71|0
1652922560000|2022-05-19 01:09:20|25.15|22.75|25.16|22.76|25.18|22.78|25.13|22.74|0
1652922570000|2022-05-19 01:09:30|25.18|22.78|25.16|22.76|25.22|22.82|25.16|22.76|0
1652922580000|2022-05-19 01:09:40|25.13|22.74|25.16|22.76|25.16|22.76|25.1|22.71|0
1652922590000|2022-05-19 01:09:50|25.1|22.71|25.1|22.71|25.1|22.71|25.07|22.68|0
1652922600000|2022-05-19 01:10:00|25.11|22.72|25.04|22.65|25.11|22.72|25.04|22.65|0
1652922620000|2022-05-19 01:10:20|25.01|22.63|25.01|22.63|25.01|22.63|24.98|22.6|0
1652922630000|2022-05-19 01:10:30|24.99|22.61|25.01|22.63|25.01|22.63|24.98|22.6|0
1652922640000|2022-05-19 01:10:40|25.04|22.65|25.04|22.65|25.04|22.65|25.04|22.65|0
1652922650000|2022-05-19 01:10:50|25.07|22.68|25.1|22.71|25.13|22.74|25.07|22.68|0
1652922660000|2022-05-19 01:11:00|25.08|22.69|25.13|22.74|25.13|22.74|25.08|22.69|0
1652922670000|2022-05-19 01:11:10|25.14|22.75|25.07|22.68|25.14|22.75|25.07|22.68|0
1652922680000|2022-05-19 01:11:20|25.05|22.67|25.07|22.68|25.07|22.68|25.04|22.65|0
1652922690000|2022-05-19 01:11:30|25.05|22.67|25.08|22.69|25.08|22.69|25.05|22.67|0
1652922700000|2022-05-19 01:11:40|25.07|22.68|25.1|22.71|25.1|22.71|25.07|22.68|0
1652922710000|2022-05-19 01:11:50|25.13|22.74|25.1|22.71|25.13|22.74|25.1|22.71|0
1652922720000|2022-05-19 01:12:00|25.11|22.72|25.18|22.78|25.18|22.78|25.11|22.72|0
1652922730000|2022-05-19 01:12:10|25.16|22.76|25.16|22.76|25.18|22.78|25.16|22.76|0
1652922740000|2022-05-19 01:12:20|25.14|22.75|25.19|22.79|25.19|22.79|25.14|22.75|0
1652922750000|2022-05-19 01:12:30|25.25|22.85|25.22|22.82|25.25|22.85|25.22|22.82|0
1652922760000|2022-05-19 01:12:40|25.16|22.76|25.22|22.82|25.24|22.83|25.16|22.76|0
1652922770000|2022-05-19 01:12:50|25.25|22.85|25.25|22.85|25.25|22.85|25.22|22.82|0
1652922780000|2022-05-19 01:13:00|25.21|22.81|25.16|22.76|25.21|22.81|25.16|22.76|0
1652922790000|2022-05-19 01:13:10|25.14|22.75|25.22|22.82|25.22|22.82|25.14|22.75|0
1652922800000|2022-05-19 01:13:20|25.25|22.85|25.28|22.88|25.28|22.88|25.25|22.85|0
1652922810000|2022-05-19 01:13:30|25.25|22.85|25.38|22.96|25.38|22.96|25.25|22.85|0
1652922820000|2022-05-19 01:13:40|25.41|22.99|25.38|22.96|25.41|22.99|25.38|22.96|0
1652922830000|2022-05-19 01:13:50|25.39|22.97|25.41|22.99|25.41|22.99|25.39|22.97|0
1652922840000|2022-05-19 01:14:00|25.44|23.01|25.41|22.99|25.44|23.01|25.41|22.99|0
1652922850000|2022-05-19 01:14:10|25.38|22.96|25.36|22.94|25.38|22.96|25.36|22.94|0
1652922860000|2022-05-19 01:14:20|25.31|22.9|25.28|22.87|25.31|22.9|25.28|22.87|0
1652922870000|2022-05-19 01:14:30|25.3|22.89|25.31|22.9|25.31|22.9|25.28|22.87|0
1652922880000|2022-05-19 01:14:40|25.22|22.82|25.25|22.85|25.25|22.85|25.22|22.82|0
1652922890000|2022-05-19 01:14:50|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1652922900000|2022-05-19 01:15:00|25.21|22.8|25.19|22.79|25.21|22.8|25.16|22.76|0
1652922910000|2022-05-19 01:15:10|25.21|22.8|25.21|22.8|25.21|22.8|25.21|22.8|0
1652922920000|2022-05-19 01:15:20|25.25|22.85|25.22|22.82|25.25|22.85|25.22|22.82|0
1652922930000|2022-05-19 01:15:30|25.19|22.79|25.25|22.85|25.27|22.86|25.19|22.79|0
1652922940000|2022-05-19 01:15:40|25.22|22.82|25.22|22.82|25.22|22.82|25.2|22.8|0
1652922950000|2022-05-19 01:15:50|25.24|22.83|25.2|22.8|25.24|22.83|25.2|22.8|0
1652922960000|2022-05-19 01:16:00|25.25|22.85|25.22|22.82|25.25|22.85|25.22|22.82|0
1652922970000|2022-05-19 01:16:10|25.19|22.79|25.25|22.85|25.25|22.85|25.16|22.76|0
1652922980000|2022-05-19 01:16:20|25.24|22.83|25.28|22.87|25.28|22.87|25.24|22.83|0
1652922990000|2022-05-19 01:16:30|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1652923000000|2022-05-19 01:16:40|25.28|22.87|25.31|22.9|25.31|22.9|25.28|22.87|0
1652923010000|2022-05-19 01:16:50|25.3|22.89|25.28|22.87|25.3|22.89|25.28|22.87|0
1652923020000|2022-05-19 01:17:00|25.27|22.86|25.25|22.85|25.27|22.86|25.25|22.85|0
1652923030000|2022-05-19 01:17:10|25.27|22.86|25.25|22.85|25.27|22.86|25.25|22.85|0
1652923040000|2022-05-19 01:17:20|25.28|22.87|25.22|22.82|25.28|22.87|25.22|22.82|0
1652923050000|2022-05-19 01:17:30|25.19|22.79|25.19|22.79|25.2|22.8|25.19|22.79|0
1652923060000|2022-05-19 01:17:40|25.17|22.78|25.13|22.74|25.17|22.78|25.13|22.74|0
1652923070000|2022-05-19 01:17:50|25.16|22.76|25.19|22.79|25.19|22.79|25.16|22.76|0
1652923080000|2022-05-19 01:18:00|25.17|22.78|25.19|22.79|25.19|22.79|25.16|22.76|0
1652923090000|2022-05-19 01:18:10|25.17|22.78|25.19|22.79|25.19|22.79|25.17|22.78|0
1652923100000|2022-05-19 01:18:20|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1652923110000|2022-05-19 01:18:30|25.22|22.82|25.16|22.76|25.22|22.82|25.16|22.76|0
1652923120000|2022-05-19 01:18:40|25.14|22.75|25.11|22.72|25.16|22.76|25.11|22.72|0
1652923140000|2022-05-19 01:19:00|25.13|22.73|25.08|22.69|25.13|22.73|25.08|22.69|0
1652923150000|2022-05-19 01:19:10|25.11|22.72|25.1|22.71|25.13|22.73|25.1|22.71|0
1652923160000|2022-05-19 01:19:20|25.11|22.72|25.13|22.73|25.13|22.73|25.11|22.72|0
1652923170000|2022-05-19 01:19:30|25.16|22.76|25.16|22.76|25.16|22.76|25.13|22.73|0
1652923180000|2022-05-19 01:19:40|25.14|22.75|25.14|22.75|25.16|22.76|25.13|22.73|0
1652923190000|2022-05-19 01:19:50|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1652923200000|2022-05-19 01:20:00|25.04|22.65|25.02|22.64|25.04|22.65|25.02|22.64|0
1652923210000|2022-05-19 01:20:10|25.04|22.65|24.94|22.57|25.04|22.65|24.91|22.54|0
1652923220000|2022-05-19 01:20:20|24.93|22.55|24.9|22.53|24.94|22.57|24.9|22.53|0
1652923230000|2022-05-19 01:20:30|24.88|22.51|24.85|22.49|24.88|22.51|24.84|22.47|0
1652923240000|2022-05-19 01:20:40|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1652923250000|2022-05-19 01:20:50|24.9|22.53|24.76|22.4|24.9|22.53|24.76|22.4|0
1652923260000|2022-05-19 01:21:00|24.85|22.49|24.82|22.46|24.85|22.49|24.79|22.43|0
1652923270000|2022-05-19 01:21:10|24.87|22.5|24.85|22.49|24.87|22.5|24.85|22.49|0
1652923280000|2022-05-19 01:21:20|24.91|22.54|24.85|22.49|24.91|22.54|24.85|22.49|0
1652923290000|2022-05-19 01:21:30|24.88|22.51|24.87|22.5|24.88|22.51|24.87|22.5|0
1652923300000|2022-05-19 01:21:40|24.84|22.47|24.93|22.55|24.93|22.55|24.84|22.47|0
1652923310000|2022-05-19 01:21:50|24.94|22.57|24.91|22.54|24.94|22.57|24.91|22.54|0
1652923320000|2022-05-19 01:22:00|24.88|22.51|24.88|22.51|24.9|22.53|24.88|22.51|0
1652923330000|2022-05-19 01:22:10|24.87|22.5|24.84|22.47|24.88|22.51|24.84|22.47|0
1652923340000|2022-05-19 01:22:20|24.82|22.46|24.82|22.46|24.82|22.46|24.81|22.44|0
1652923350000|2022-05-19 01:22:30|24.81|22.44|24.82|22.46|24.82|22.46|24.81|22.44|0
1652923360000|2022-05-19 01:22:40|24.85|22.49|24.82|22.46|24.85|22.49|24.82|22.46|0
1652923370000|2022-05-19 01:22:50|24.79|22.43|24.66|22.31|24.79|22.43|24.64|22.29|0
1652923380000|2022-05-19 01:23:00|24.64|22.29|24.64|22.29|24.67|22.32|24.64|22.29|0
1652923390000|2022-05-19 01:23:10|24.61|22.27|24.61|22.27|24.61|22.27|24.58|22.24|0
1652923400000|2022-05-19 01:23:20|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1652923410000|2022-05-19 01:23:30|24.64|22.29|24.7|22.35|24.7|22.35|24.64|22.29|0
1652923420000|2022-05-19 01:23:40|24.72|22.36|24.65|22.31|24.72|22.36|24.65|22.31|0
1652923430000|2022-05-19 01:23:50|24.67|22.32|24.67|22.32|24.67|22.32|24.67|22.32|0
1652923440000|2022-05-19 01:24:00|24.61|22.27|24.58|22.24|24.61|22.27|24.58|22.24|0
1652923450000|2022-05-19 01:24:10|24.56|22.22|24.55|22.21|24.58|22.24|24.55|22.21|0
1652923460000|2022-05-19 01:24:20|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1652923470000|2022-05-19 01:24:30|24.52|22.18|24.4|22.08|24.52|22.18|24.4|22.08|0
1652923480000|2022-05-19 01:24:40|24.46|22.13|24.49|22.16|24.49|22.16|24.46|22.13|0
1652923490000|2022-05-19 01:24:50|24.46|22.13|24.53|22.2|24.53|22.2|24.46|22.13|0
1652923500000|2022-05-19 01:25:00|24.46|22.13|24.52|22.18|24.52|22.18|24.43|22.1|0
1652923510000|2022-05-19 01:25:10|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1652923520000|2022-05-19 01:25:20|24.58|22.24|24.59|22.25|24.59|22.25|24.58|22.24|0
1652923530000|2022-05-19 01:25:30|24.64|22.29|24.58|22.24|24.64|22.29|24.56|22.22|0
1652923540000|2022-05-19 01:25:40|24.55|22.21|24.55|22.21|24.58|22.24|24.55|22.21|0
1652923550000|2022-05-19 01:25:50|24.56|22.22|24.61|22.27|24.61|22.27|24.56|22.22|0
1652923560000|2022-05-19 01:26:00|24.64|22.29|24.64|22.29|24.64|22.29|24.64|22.29|0
1652923580000|2022-05-19 01:26:20|24.62|22.28|24.67|22.32|24.67|22.32|24.62|22.28|0
1652923590000|2022-05-19 01:26:30|24.68|22.33|24.67|22.32|24.7|22.35|24.64|22.29|0
1652923600000|2022-05-19 01:26:40|24.68|22.33|24.7|22.35|24.7|22.35|24.68|22.33|0
1652923610000|2022-05-19 01:26:50|24.67|22.32|24.64|22.29|24.67|22.32|24.64|22.29|0
1652923620000|2022-05-19 01:27:00|24.61|22.27|24.67|22.32|24.67|22.32|24.58|22.24|0
1652923630000|2022-05-19 01:27:10|24.7|22.35|24.76|22.4|24.79|22.43|24.7|22.35|0
1652923640000|2022-05-19 01:27:20|24.74|22.39|24.64|22.29|24.74|22.39|24.64|22.29|0
1652923650000|2022-05-19 01:27:30|24.62|22.28|24.59|22.25|24.62|22.28|24.58|22.24|0
1652923660000|2022-05-19 01:27:40|24.61|22.27|24.61|22.27|24.62|22.28|24.61|22.27|0
1652923670000|2022-05-19 01:27:50|24.58|22.24|24.61|22.27|24.61|22.27|24.58|22.24|0
1652923680000|2022-05-19 01:28:00|24.58|22.24|24.64|22.29|24.64|22.29|24.58|22.24|0
1652923690000|2022-05-19 01:28:10|24.67|22.32|24.67|22.32|24.67|22.32|24.67|22.32|0
1652923700000|2022-05-19 01:28:20|24.68|22.33|24.7|22.35|24.7|22.35|24.68|22.33|0
1652923710000|2022-05-19 01:28:30|24.67|22.32|24.67|22.32|24.67|22.32|24.65|22.31|0
1652923720000|2022-05-19 01:28:40|24.65|22.31|24.67|22.32|24.67|22.32|24.65|22.31|0
1652923730000|2022-05-19 01:28:50|24.7|22.35|24.65|22.31|24.7|22.35|24.65|22.31|0
1652923740000|2022-05-19 01:29:00|24.67|22.32|24.67|22.32|24.67|22.32|24.65|22.31|0
1652923750000|2022-05-19 01:29:10|24.68|22.33|24.73|22.37|24.73|22.37|24.68|22.33|0
1652923760000|2022-05-19 01:29:20|24.7|22.35|24.7|22.35|24.7|22.35|24.7|22.35|0
1652923770000|2022-05-19 01:29:30|24.73|22.37|24.74|22.39|24.76|22.4|24.73|22.37|0
1652923780000|2022-05-19 01:29:40|24.73|22.37|24.76|22.4|24.76|22.4|24.73|22.37|0
1652923790000|2022-05-19 01:29:50|24.7|22.35|24.7|22.35|24.73|22.37|24.7|22.35|0
1652923800000|2022-05-19 01:30:00|24.64|22.29|24.64|22.29|24.64|22.29|24.59|22.25|0
1652923810000|2022-05-19 01:30:10|24.58|22.24|24.61|22.26|24.61|22.26|24.55|22.21|0
1652923820000|2022-05-19 01:30:20|24.64|22.29|24.64|22.29|24.64|22.29|24.64|22.29|0
1652923830000|2022-05-19 01:30:30|24.65|22.31|24.49|22.16|24.65|22.31|24.49|22.16|0
1652923840000|2022-05-19 01:30:40|24.46|22.13|24.4|22.07|24.46|22.13|24.31|21.99|0
1652923850000|2022-05-19 01:30:50|24.41|22.09|24.46|22.13|24.46|22.13|24.41|22.09|0
1652923860000|2022-05-19 01:31:00|24.37|22.05|24.46|22.13|24.46|22.13|24.37|22.05|0
1652923870000|2022-05-19 01:31:10|24.55|22.21|24.52|22.18|24.56|22.22|24.52|22.18|0
1652923880000|2022-05-19 01:31:20|24.49|22.16|24.52|22.18|24.53|22.2|24.49|22.16|0
1652923890000|2022-05-19 01:31:30|24.55|22.21|24.58|22.24|24.58|22.24|24.55|22.21|0
1652923900000|2022-05-19 01:31:40|24.53|22.2|24.53|22.2|24.53|22.2|24.53|22.2|0
1652923910000|2022-05-19 01:31:50|24.52|22.18|24.5|22.17|24.55|22.21|24.5|22.17|0
1652923920000|2022-05-19 01:32:00|24.49|22.16|24.49|22.16|24.52|22.18|24.49|22.16|0
1652923930000|2022-05-19 01:32:10|24.52|22.18|24.53|22.2|24.55|22.21|24.52|22.18|0
1652923940000|2022-05-19 01:32:20|24.58|22.24|24.64|22.29|24.64|22.29|24.55|22.21|0
1652923950000|2022-05-19 01:32:30|24.61|22.26|24.67|22.32|24.67|22.32|24.61|22.26|0
1652923960000|2022-05-19 01:32:40|24.68|22.33|24.67|22.32|24.68|22.33|24.67|22.32|0
1652923970000|2022-05-19 01:32:50|24.65|22.3|24.64|22.29|24.65|22.3|24.64|22.29|0
1652923980000|2022-05-19 01:33:00|24.58|22.24|24.55|22.21|24.58|22.24|24.55|22.21|0
1652923990000|2022-05-19 01:33:10|24.52|22.18|24.5|22.17|24.52|22.18|24.47|22.14|0
1652924000000|2022-05-19 01:33:20|24.52|22.18|24.58|22.24|24.58|22.24|24.49|22.16|0
1652924010000|2022-05-19 01:33:30|24.61|22.26|24.55|22.21|24.61|22.26|24.55|22.21|0
1652924020000|2022-05-19 01:33:40|24.53|22.2|24.55|22.21|24.55|22.21|24.53|22.2|0
1652924030000|2022-05-19 01:33:50|24.49|22.16|24.49|22.16|24.49|22.16|24.47|22.14|0
1652924040000|2022-05-19 01:34:00|24.47|22.14|24.52|22.18|24.52|22.18|24.46|22.13|0
1652924050000|2022-05-19 01:34:10|24.58|22.24|24.58|22.24|24.61|22.26|24.58|22.24|0
1652924060000|2022-05-19 01:34:20|24.55|22.21|24.58|22.24|24.58|22.24|24.55|22.21|0
1652924070000|2022-05-19 01:34:30|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1652924080000|2022-05-19 01:34:40|24.49|22.16|24.49|22.16|24.5|22.17|24.49|22.16|0
1652924090000|2022-05-19 01:34:50|24.52|22.18|24.47|22.14|24.52|22.18|24.44|22.11|0
1652924100000|2022-05-19 01:35:00|24.49|22.16|24.43|22.1|24.49|22.16|24.4|22.07|0
1652924110000|2022-05-19 01:35:10|24.49|22.15|24.55|22.21|24.61|22.26|24.49|22.15|0
1652924120000|2022-05-19 01:35:20|24.58|22.24|24.5|22.17|24.58|22.24|24.5|22.17|0
1652924130000|2022-05-19 01:35:30|24.52|22.18|24.52|22.18|24.55|22.21|24.52|22.18|0
1652924140000|2022-05-19 01:35:40|24.55|22.21|24.61|22.26|24.61|22.26|24.55|22.21|0
1652924150000|2022-05-19 01:35:50|24.58|22.24|24.56|22.22|24.61|22.26|24.56|22.22|0
1652924160000|2022-05-19 01:36:00|24.52|22.18|24.46|22.13|24.52|22.18|24.46|22.13|0
1652924170000|2022-05-19 01:36:10|24.47|22.14|24.49|22.15|24.49|22.15|24.47|22.14|0
1652924180000|2022-05-19 01:36:20|24.46|22.13|24.44|22.11|24.46|22.13|24.44|22.11|0
1652924190000|2022-05-19 01:36:30|24.4|22.07|24.35|22.03|24.43|22.1|24.35|22.03|0
1652924200000|2022-05-19 01:36:40|24.31|21.99|24.31|21.99|24.32|22.01|24.31|21.99|0
1652924210000|2022-05-19 01:36:50|24.29|21.98|24.37|22.05|24.37|22.05|24.28|21.97|0
1652924220000|2022-05-19 01:37:00|24.34|22.02|24.41|22.09|24.41|22.09|24.34|22.02|0
1652924230000|2022-05-19 01:37:10|24.4|22.07|24.43|22.1|24.43|22.1|24.4|22.07|0
1652924240000|2022-05-19 01:37:20|24.44|22.11|24.41|22.09|24.44|22.11|24.4|22.07|0
1652924250000|2022-05-19 01:37:30|24.43|22.1|24.31|21.99|24.43|22.1|24.31|21.99|0
1652924260000|2022-05-19 01:37:40|24.19|21.88|24.23|21.92|24.23|21.92|24.19|21.88|0
1652924270000|2022-05-19 01:37:50|24.25|21.94|24.13|21.83|24.25|21.94|24.13|21.83|0
1652924280000|2022-05-19 01:38:00|24.16|21.86|24.19|21.88|24.19|21.88|24.14|21.84|0
1652924290000|2022-05-19 01:38:10|24.22|21.91|24.37|22.05|24.37|22.05|24.22|21.91|0
1652924300000|2022-05-19 01:38:20|24.41|22.09|24.46|22.13|24.46|22.13|24.4|22.07|0
1652924310000|2022-05-19 01:38:30|24.37|22.05|24.44|22.11|24.44|22.11|24.37|22.05|0
1652924320000|2022-05-19 01:38:40|24.46|22.13|24.49|22.15|24.49|22.15|24.43|22.1|0
1652924330000|2022-05-19 01:38:50|24.46|22.13|24.31|21.99|24.46|22.13|24.31|21.99|0
1652924340000|2022-05-19 01:39:00|24.28|21.96|24.35|22.03|24.35|22.03|24.28|21.96|0
1652924350000|2022-05-19 01:39:10|24.34|22.02|24.31|21.99|24.34|22.02|24.31|21.99|0
1652924360000|2022-05-19 01:39:20|24.28|21.96|24.28|21.96|24.28|21.96|24.22|21.91|0
1652924370000|2022-05-19 01:39:30|24.25|21.94|24.19|21.88|24.25|21.94|24.19|21.88|0
1652924380000|2022-05-19 01:39:40|24.22|21.91|24.31|21.99|24.34|22.02|24.22|21.91|0
1652924390000|2022-05-19 01:39:50|24.29|21.98|24.29|21.98|24.32|22|24.28|21.96|0
1652924400000|2022-05-19 01:40:00|24.34|22.02|24.34|22.02|24.34|22.02|24.31|21.99|0
1652924410000|2022-05-19 01:40:10|24.31|21.99|24.34|22.02|24.34|22.02|24.31|21.99|0
1652924420000|2022-05-19 01:40:20|24.35|22.03|24.4|22.07|24.4|22.07|24.34|22.02|0
1652924430000|2022-05-19 01:40:30|24.38|22.06|24.2|21.9|24.38|22.06|24.2|21.9|0
1652924440000|2022-05-19 01:40:40|24.25|21.94|24.25|21.94|24.26|21.95|24.25|21.94|0
1652924450000|2022-05-19 01:40:50|24.28|21.96|24.22|21.91|24.32|22|24.22|21.91|0
1652924460000|2022-05-19 01:41:00|24.19|21.88|24.16|21.86|24.19|21.88|24.16|21.86|0
1652924470000|2022-05-19 01:41:10|24.19|21.88|24.22|21.91|24.22|21.91|24.19|21.88|0
1652924480000|2022-05-19 01:41:20|24.16|21.86|24.19|21.88|24.19|21.88|24.16|21.86|0
1652924490000|2022-05-19 01:41:30|24.16|21.86|24.1|21.8|24.16|21.86|24.1|21.8|0
1652924500000|2022-05-19 01:41:40|24.07|21.78|24.04|21.75|24.07|21.78|24.04|21.75|0
1652924510000|2022-05-19 01:41:50|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1652924520000|2022-05-19 01:42:00|24.04|21.75|23.9|21.63|24.04|21.75|23.9|21.63|0
1652924530000|2022-05-19 01:42:10|23.89|21.62|23.86|21.59|23.89|21.62|23.86|21.59|0
1652924540000|2022-05-19 01:42:20|23.92|21.64|23.9|21.63|23.92|21.64|23.89|21.62|0
1652924550000|2022-05-19 01:42:30|23.92|21.64|23.92|21.64|23.92|21.64|23.89|21.62|0
1652924560000|2022-05-19 01:42:40|23.95|21.67|23.95|21.67|23.98|21.7|23.95|21.67|0
1652924570000|2022-05-19 01:42:50|23.92|21.64|23.95|21.67|23.95|21.67|23.92|21.64|0
1652924580000|2022-05-19 01:43:00|24.01|21.72|24.13|21.83|24.16|21.86|24.01|21.72|0
1652924590000|2022-05-19 01:43:10|24.11|21.82|24.1|21.8|24.11|21.82|24.1|21.8|0
1652924600000|2022-05-19 01:43:20|24.07|21.78|24.1|21.8|24.1|21.8|24.07|21.78|0
1652924610000|2022-05-19 01:43:30|24.07|21.78|24.1|21.8|24.1|21.8|24.04|21.75|0
1652924620000|2022-05-19 01:43:40|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1652924630000|2022-05-19 01:43:50|24.11|21.82|24.22|21.91|24.22|21.91|24.1|21.8|0
1652924640000|2022-05-19 01:44:00|24.19|21.88|24.23|21.92|24.23|21.92|24.19|21.88|0
1652924650000|2022-05-19 01:44:10|24.22|21.91|24.25|21.94|24.25|21.94|24.22|21.91|0
1652924660000|2022-05-19 01:44:20|24.28|21.96|24.32|22|24.32|22|24.28|21.96|0
1652924670000|2022-05-19 01:44:30|24.33|22.02|24.36|22.04|24.36|22.04|24.33|22.02|0
1652924680000|2022-05-19 01:44:40|24.44|22.11|24.45|22.13|24.45|22.13|24.44|22.11|0
1652924690000|2022-05-19 01:44:50|24.42|22.1|24.48|22.15|24.48|22.15|24.42|22.1|0
1652924700000|2022-05-19 01:45:00|24.51|22.18|24.67|22.32|24.67|22.32|24.51|22.18|0
1652924710000|2022-05-19 01:45:10|24.71|22.36|24.73|22.37|24.73|22.37|24.67|22.32|0
1652924720000|2022-05-19 01:45:20|24.76|22.4|24.79|22.43|24.82|22.45|24.76|22.4|0
1652924730000|2022-05-19 01:45:30|24.88|22.51|24.82|22.45|24.88|22.51|24.82|22.45|0
1652924740000|2022-05-19 01:45:40|24.79|22.43|24.73|22.37|24.79|22.43|24.73|22.37|0
1652924750000|2022-05-19 01:45:50|24.7|22.34|24.66|22.32|24.7|22.34|24.66|22.32|0
1652924760000|2022-05-19 01:46:00|24.71|22.36|24.7|22.34|24.71|22.36|24.66|22.32|0
1652924770000|2022-05-19 01:46:10|24.63|22.29|24.63|22.29|24.7|22.34|24.63|22.29|0
1652924780000|2022-05-19 01:46:20|24.6|22.26|24.57|22.23|24.6|22.26|24.56|22.22|0
1652924790000|2022-05-19 01:46:30|24.6|22.26|24.63|22.29|24.63|22.29|24.6|22.26|0
1652924800000|2022-05-19 01:46:40|24.57|22.23|24.57|22.23|24.57|22.23|24.54|22.21|0
1652924810000|2022-05-19 01:46:50|24.54|22.21|24.51|22.18|24.54|22.21|24.51|22.18|0
1652924820000|2022-05-19 01:47:00|24.54|22.21|24.6|22.26|24.6|22.26|24.51|22.18|0
1652924830000|2022-05-19 01:47:10|24.66|22.32|24.6|22.26|24.66|22.32|24.6|22.26|0
1652924840000|2022-05-19 01:47:20|24.57|22.23|24.57|22.23|24.57|22.23|24.57|22.23|0
1652924850000|2022-05-19 01:47:30|24.54|22.21|24.51|22.18|24.54|22.21|24.51|22.18|0
1652924860000|2022-05-19 01:47:40|24.54|22.21|24.6|22.26|24.63|22.29|24.54|22.21|0
1652924870000|2022-05-19 01:47:50|24.57|22.23|24.6|22.26|24.6|22.26|24.57|22.23|0
1652924890000|2022-05-19 01:48:10|24.66|22.32|24.66|22.32|24.66|22.32|24.66|22.32|0
1652924900000|2022-05-19 01:48:20|24.69|22.34|24.72|22.37|24.72|22.37|24.69|22.34|0
1652924910000|2022-05-19 01:48:30|24.69|22.34|24.69|22.34|24.69|22.34|24.69|22.34|0
1652924920000|2022-05-19 01:48:40|24.72|22.37|24.69|22.34|24.72|22.37|24.69|22.34|0
1652924930000|2022-05-19 01:48:50|24.66|22.32|24.66|22.32|24.68|22.33|24.66|22.32|0
1652924940000|2022-05-19 01:49:00|24.63|22.29|24.63|22.29|24.65|22.3|24.6|22.26|0
1652924950000|2022-05-19 01:49:10|24.65|22.3|24.63|22.29|24.65|22.3|24.63|22.29|0
1652924960000|2022-05-19 01:49:20|24.66|22.32|24.75|22.4|24.75|22.4|24.66|22.32|0
1652924970000|2022-05-19 01:49:30|24.82|22.45|24.88|22.51|24.88|22.51|24.82|22.45|0
1652924980000|2022-05-19 01:49:40|24.94|22.56|24.88|22.51|24.94|22.56|24.88|22.51|0
1652924990000|2022-05-19 01:49:50|24.78|22.42|24.82|22.45|24.82|22.45|24.78|22.42|0
1652925000000|2022-05-19 01:50:00|24.85|22.48|24.82|22.45|24.85|22.48|24.82|22.45|0
1652925010000|2022-05-19 01:50:10|24.85|22.48|24.85|22.48|24.85|22.48|24.82|22.45|0
1652925020000|2022-05-19 01:50:20|24.78|22.42|24.8|22.44|24.8|22.44|24.78|22.42|0
1652925030000|2022-05-19 01:50:30|24.78|22.42|24.85|22.48|24.85|22.48|24.78|22.42|0
1652925040000|2022-05-19 01:50:40|24.88|22.51|24.88|22.51|24.89|22.52|24.88|22.51|0
1652925050000|2022-05-19 01:50:50|24.85|22.48|24.85|22.48|24.85|22.48|24.85|22.48|0
1652925060000|2022-05-19 01:51:00|24.81|22.45|24.75|22.4|24.81|22.45|24.75|22.4|0
1652925070000|2022-05-19 01:51:10|24.78|22.42|24.72|22.37|24.78|22.42|24.72|22.37|0
1652925080000|2022-05-19 01:51:20|24.75|22.4|24.78|22.42|24.78|22.42|24.75|22.4|0
1652925090000|2022-05-19 01:51:30|24.81|22.45|24.81|22.45|24.81|22.45|24.78|22.42|0
1652925100000|2022-05-19 01:51:40|24.78|22.42|24.78|22.42|24.81|22.45|24.78|22.42|0
1652925110000|2022-05-19 01:51:50|24.77|22.41|24.89|22.52|24.89|22.52|24.77|22.41|0
1652925120000|2022-05-19 01:52:00|24.91|22.53|24.91|22.53|24.97|22.59|24.91|22.53|0
1652925130000|2022-05-19 01:52:10|24.97|22.59|24.94|22.56|25|22.62|24.94|22.56|0
1652925140000|2022-05-19 01:52:20|24.91|22.53|24.89|22.52|24.91|22.53|24.89|22.52|0
1652925150000|2022-05-19 01:52:30|24.91|22.53|24.84|22.48|24.91|22.53|24.84|22.48|0
1652925160000|2022-05-19 01:52:40|24.88|22.51|24.84|22.48|24.88|22.51|24.84|22.48|0
1652925170000|2022-05-19 01:52:50|24.86|22.49|24.84|22.48|24.86|22.49|24.84|22.48|0
1652925180000|2022-05-19 01:53:00|24.78|22.42|24.75|22.4|24.8|22.44|24.75|22.4|0
1652925190000|2022-05-19 01:53:10|24.72|22.37|24.72|22.37|24.72|22.37|24.69|22.34|0
1652925200000|2022-05-19 01:53:20|24.69|22.34|24.69|22.34|24.69|22.34|24.66|22.31|0
1652925210000|2022-05-19 01:53:30|24.72|22.37|24.69|22.34|24.75|22.4|24.69|22.34|0
1652925220000|2022-05-19 01:53:40|24.72|22.37|24.74|22.38|24.75|22.4|24.71|22.35|0
1652925230000|2022-05-19 01:53:50|24.8|22.44|24.65|22.3|24.8|22.44|24.65|22.3|0
1652925240000|2022-05-19 01:54:00|24.63|22.29|24.69|22.34|24.69|22.34|24.6|22.26|0
1652925250000|2022-05-19 01:54:10|24.72|22.37|24.69|22.34|24.72|22.37|24.69|22.34|0
1652925260000|2022-05-19 01:54:20|24.72|22.37|24.81|22.45|24.81|22.45|24.72|22.37|0
1652925270000|2022-05-19 01:54:30|24.75|22.4|24.75|22.4|24.78|22.42|24.75|22.4|0
1652925280000|2022-05-19 01:54:40|24.72|22.37|24.75|22.4|24.75|22.4|24.72|22.37|0
1652925290000|2022-05-19 01:54:50|24.78|22.42|24.75|22.4|24.81|22.45|24.75|22.4|0
1652925300000|2022-05-19 01:55:00|24.72|22.37|24.78|22.42|24.78|22.42|24.72|22.37|0
1652925310000|2022-05-19 01:55:10|24.75|22.4|24.78|22.42|24.78|22.42|24.75|22.4|0
1652925320000|2022-05-19 01:55:20|24.77|22.41|24.84|22.48|24.84|22.48|24.75|22.4|0
1652925330000|2022-05-19 01:55:30|24.78|22.42|24.74|22.38|24.78|22.42|24.74|22.38|0
1652925340000|2022-05-19 01:55:40|24.75|22.4|24.69|22.34|24.75|22.4|24.66|22.31|0
1652925350000|2022-05-19 01:55:50|24.72|22.37|24.72|22.37|24.72|22.37|24.69|22.34|0
1652925360000|2022-05-19 01:56:00|24.69|22.34|24.69|22.34|24.69|22.34|24.69|22.34|0
1652925370000|2022-05-19 01:56:10|24.72|22.37|24.69|22.34|24.72|22.37|24.69|22.34|0
1652925380000|2022-05-19 01:56:20|24.72|22.37|24.72|22.37|24.75|22.4|24.72|22.37|0
1652925390000|2022-05-19 01:56:30|24.75|22.4|24.66|22.31|24.75|22.4|24.66|22.31|0
1652925400000|2022-05-19 01:56:40|24.68|22.33|24.69|22.34|24.69|22.34|24.68|22.33|0
1652925410000|2022-05-19 01:56:50|24.66|22.31|24.74|22.38|24.74|22.38|24.66|22.31|0
1652925420000|2022-05-19 01:57:00|24.75|22.4|24.72|22.37|24.75|22.4|24.72|22.37|0
1652925430000|2022-05-19 01:57:10|24.78|22.42|24.78|22.42|24.78|22.42|24.78|22.42|0
1652925440000|2022-05-19 01:57:20|24.81|22.45|24.84|22.48|24.87|22.51|24.81|22.45|0
1652925450000|2022-05-19 01:57:30|24.83|22.46|24.81|22.45|24.83|22.46|24.81|22.45|0
1652925460000|2022-05-19 01:57:40|24.77|22.41|24.78|22.42|24.78|22.42|24.75|22.4|0
1652925470000|2022-05-19 01:57:50|24.75|22.4|24.78|22.42|24.78|22.42|24.75|22.4|0
1652925480000|2022-05-19 01:58:00|24.81|22.45|24.78|22.42|24.81|22.45|24.78|22.42|0
1652925490000|2022-05-19 01:58:10|24.8|22.44|24.75|22.4|24.81|22.45|24.75|22.4|0
1652925500000|2022-05-19 01:58:20|24.72|22.37|24.75|22.4|24.75|22.4|24.72|22.37|0
1652925510000|2022-05-19 01:58:30|24.74|22.38|24.74|22.38|24.74|22.38|24.72|22.37|0
1652925520000|2022-05-19 01:58:40|24.72|22.37|24.75|22.39|24.75|22.39|24.72|22.37|0
1652925530000|2022-05-19 01:58:50|24.74|22.38|24.72|22.37|24.74|22.38|24.69|22.34|0
1652925540000|2022-05-19 01:59:00|24.75|22.39|24.75|22.39|24.77|22.41|24.75|22.39|0
1652925550000|2022-05-19 01:59:10|24.74|22.38|24.84|22.48|24.84|22.48|24.74|22.38|0
1652925560000|2022-05-19 01:59:20|24.86|22.49|24.84|22.48|24.86|22.49|24.81|22.45|0
1652925570000|2022-05-19 01:59:30|24.81|22.45|24.78|22.42|24.81|22.45|24.78|22.42|0
1652925590000|2022-05-19 01:59:50|24.8|22.44|24.75|22.39|24.8|22.44|24.75|22.39|0
1652925600000|2022-05-19 02:00:00|24.72|22.37|24.75|22.39|24.75|22.39|24.72|22.37|0
1652925610000|2022-05-19 02:00:10|24.78|22.42|24.77|22.41|24.78|22.42|24.77|22.41|0
1652925620000|2022-05-19 02:00:20|24.75|22.39|24.66|22.31|24.75|22.39|24.66|22.31|0
1652925630000|2022-05-19 02:00:30|24.69|22.34|24.69|22.34|24.72|22.37|24.68|22.33|0
1652925640000|2022-05-19 02:00:40|24.72|22.37|24.75|22.39|24.75|22.39|24.72|22.37|0
1652925650000|2022-05-19 02:00:50|24.72|22.37|24.77|22.41|24.77|22.41|24.72|22.37|0
1652925660000|2022-05-19 02:01:00|24.78|22.42|24.81|22.45|24.81|22.45|24.78|22.42|0
1652925670000|2022-05-19 02:01:10|24.83|22.46|24.84|22.48|24.84|22.48|24.81|22.45|0
1652925680000|2022-05-19 02:01:20|24.81|22.45|24.78|22.42|24.83|22.46|24.78|22.42|0
1652925690000|2022-05-19 02:01:30|24.81|22.45|24.81|22.45|24.81|22.45|24.78|22.42|0
1652925700000|2022-05-19 02:01:40|24.78|22.42|24.78|22.42|24.78|22.42|24.78|22.42|0
1652925710000|2022-05-19 02:01:50|24.81|22.45|24.83|22.46|24.83|22.46|24.81|22.45|0
1652925720000|2022-05-19 02:02:00|24.84|22.48|24.81|22.45|24.84|22.48|24.8|22.43|0
1652925730000|2022-05-19 02:02:10|24.78|22.42|24.78|22.42|24.78|22.42|24.78|22.42|0
1652925740000|2022-05-19 02:02:20|24.75|22.39|24.77|22.41|24.77|22.41|24.75|22.39|0
1652925750000|2022-05-19 02:02:30|24.75|22.39|24.69|22.34|24.75|22.39|24.69|22.34|0
1652925770000|2022-05-19 02:02:50|24.72|22.37|24.72|22.37|24.75|22.39|24.72|22.37|0
1652925780000|2022-05-19 02:03:00|24.71|22.35|24.72|22.37|24.72|22.37|24.71|22.35|0
1652925790000|2022-05-19 02:03:10|24.74|22.38|24.74|22.38|24.74|22.38|24.72|22.37|0
1652925800000|2022-05-19 02:03:20|24.72|22.37|24.72|22.37|24.74|22.38|24.72|22.37|0
1652925810000|2022-05-19 02:03:30|24.74|22.38|24.75|22.39|24.75|22.39|24.74|22.38|0
1652925820000|2022-05-19 02:03:40|24.72|22.37|24.72|22.37|24.75|22.39|24.72|22.37|0
1652925830000|2022-05-19 02:03:50|24.75|22.39|24.75|22.39|24.75|22.39|24.75|22.39|0
1652925840000|2022-05-19 02:04:00|24.77|22.41|24.81|22.45|24.81|22.45|24.77|22.41|0
1652925850000|2022-05-19 02:04:10|24.84|22.48|24.83|22.46|24.87|22.5|24.83|22.46|0
1652925860000|2022-05-19 02:04:20|24.81|22.45|24.78|22.42|24.81|22.45|24.78|22.42|0
1652925870000|2022-05-19 02:04:30|24.75|22.39|24.75|22.39|24.75|22.39|24.75|22.39|0
1652925880000|2022-05-19 02:04:40|24.72|22.37|24.75|22.39|24.75|22.39|24.72|22.37|0
1652925890000|2022-05-19 02:04:50|24.78|22.42|24.81|22.45|24.81|22.45|24.78|22.42|0
1652925900000|2022-05-19 02:05:00|24.78|22.42|24.78|22.42|24.8|22.43|24.78|22.42|0
1652925910000|2022-05-19 02:05:10|24.8|22.43|24.81|22.45|24.81|22.45|24.8|22.43|0
1652925920000|2022-05-19 02:05:20|24.83|22.46|24.84|22.48|24.84|22.48|24.83|22.46|0
1652925930000|2022-05-19 02:05:30|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1652925940000|2022-05-19 02:05:40|24.86|22.49|24.86|22.49|24.86|22.49|24.86|22.49|0
1652925950000|2022-05-19 02:05:50|24.87|22.5|24.84|22.48|24.87|22.5|24.84|22.48|0
1652925960000|2022-05-19 02:06:00|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1652925980000|2022-05-19 02:06:20|24.84|22.48|24.84|22.48|24.84|22.48|24.84|22.48|0
1652925990000|2022-05-19 02:06:30|24.81|22.45|24.84|22.48|24.84|22.48|24.81|22.45|0
1652926010000|2022-05-19 02:06:50|24.81|22.45|24.78|22.42|24.81|22.45|24.78|22.42|0
1652926020000|2022-05-19 02:07:00|24.8|22.43|24.78|22.42|24.8|22.43|24.78|22.42|0
1652926030000|2022-05-19 02:07:10|24.75|22.39|24.83|22.46|24.83|22.46|24.75|22.39|0
1652926040000|2022-05-19 02:07:20|24.84|22.48|24.89|22.52|24.9|22.53|24.84|22.48|0
1652926050000|2022-05-19 02:07:30|24.9|22.53|24.93|22.56|24.93|22.56|24.9|22.53|0
1652926060000|2022-05-19 02:07:40|24.96|22.59|24.99|22.61|24.99|22.61|24.96|22.59|0
1652926070000|2022-05-19 02:07:50|25.02|22.64|25.05|22.67|25.05|22.67|25.02|22.64|0
1652926080000|2022-05-19 02:08:00|25.08|22.7|25.12|22.72|25.15|22.75|25.08|22.7|0
1652926090000|2022-05-19 02:08:10|25.08|22.7|25.1|22.71|25.1|22.71|25.08|22.7|0
1652926100000|2022-05-19 02:08:20|25.12|22.72|25.12|22.72|25.12|22.72|25.08|22.7|0
1652926110000|2022-05-19 02:08:30|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1652926120000|2022-05-19 02:08:40|25.16|22.76|25.15|22.75|25.18|22.78|25.15|22.75|0
1652926140000|2022-05-19 02:09:00|25.18|22.78|25.21|22.81|25.24|22.83|25.18|22.78|0
1652926150000|2022-05-19 02:09:10|25.05|22.67|25.05|22.67|25.08|22.7|25.05|22.67|0
1652926160000|2022-05-19 02:09:20|24.9|22.53|24.87|22.5|24.9|22.53|24.87|22.5|0
1652926170000|2022-05-19 02:09:30|24.9|22.53|24.87|22.5|24.9|22.53|24.87|22.5|0
1652926180000|2022-05-19 02:09:40|24.9|22.53|24.9|22.53|24.9|22.53|24.87|22.5|0
1652926190000|2022-05-19 02:09:50|24.93|22.56|24.87|22.5|24.93|22.56|24.84|22.47|0
1652926200000|2022-05-19 02:10:00|24.9|22.53|24.96|22.58|24.96|22.58|24.9|22.53|0
1652926210000|2022-05-19 02:10:10|24.93|22.56|24.96|22.58|24.96|22.58|24.93|22.56|0
1652926220000|2022-05-19 02:10:20|24.95|22.57|24.93|22.56|24.95|22.57|24.93|22.56|0
1652926230000|2022-05-19 02:10:30|24.9|22.53|24.99|22.61|24.99|22.61|24.9|22.53|0
1652926240000|2022-05-19 02:10:40|24.96|22.58|24.96|22.58|24.96|22.58|24.93|22.56|0
1652926250000|2022-05-19 02:10:50|24.99|22.61|24.95|22.57|24.99|22.61|24.95|22.57|0
1652926260000|2022-05-19 02:11:00|24.93|22.56|24.98|22.6|24.98|22.6|24.93|22.56|0
1652926270000|2022-05-19 02:11:10|24.99|22.61|24.99|22.61|24.99|22.61|24.96|22.58|0
1652926280000|2022-05-19 02:11:20|24.98|22.6|24.96|22.58|24.99|22.61|24.96|22.58|0
1652926290000|2022-05-19 02:11:30|24.93|22.56|24.9|22.53|24.93|22.56|24.9|22.53|0
1652926310000|2022-05-19 02:11:50|24.84|22.47|24.87|22.5|24.87|22.5|24.81|22.45|0
1652926320000|2022-05-19 02:12:00|24.84|22.47|24.84|22.47|24.87|22.5|24.84|22.47|0
1652926340000|2022-05-19 02:12:20|24.87|22.5|24.9|22.53|24.9|22.53|24.87|22.5|0
1652926350000|2022-05-19 02:12:30|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1652926360000|2022-05-19 02:12:40|24.84|22.47|24.84|22.47|24.84|22.47|24.84|22.47|0
1652926370000|2022-05-19 02:12:50|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1652926390000|2022-05-19 02:13:10|24.84|22.47|24.87|22.5|24.87|22.5|24.84|22.47|0
1652926400000|2022-05-19 02:13:20|24.84|22.47|24.87|22.5|24.87|22.5|24.84|22.47|0
1652926410000|2022-05-19 02:13:30|24.85|22.49|24.84|22.47|24.85|22.49|24.84|22.47|0
1652926420000|2022-05-19 02:13:40|24.87|22.5|24.93|22.56|24.93|22.56|24.87|22.5|0
1652926430000|2022-05-19 02:13:50|24.96|22.58|24.99|22.61|24.99|22.61|24.96|22.58|0
1652926440000|2022-05-19 02:14:00|25.02|22.64|24.99|22.61|25.02|22.64|24.99|22.61|0
1652926460000|2022-05-19 02:14:20|24.9|22.53|24.93|22.56|24.93|22.56|24.9|22.53|0
1652926470000|2022-05-19 02:14:30|24.95|22.57|24.98|22.6|24.98|22.6|24.94|22.57|0
1652926480000|2022-05-19 02:14:40|24.96|22.58|24.96|22.58|24.96|22.58|24.94|22.57|0
1652926490000|2022-05-19 02:14:50|24.99|22.61|24.94|22.57|24.99|22.61|24.94|22.57|0
1652926500000|2022-05-19 02:15:00|24.91|22.54|24.87|22.5|24.91|22.54|24.87|22.5|0
1652926510000|2022-05-19 02:15:10|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1652926520000|2022-05-19 02:15:20|24.87|22.5|24.93|22.56|24.93|22.56|24.87|22.5|0
1652926530000|2022-05-19 02:15:30|24.94|22.57|24.93|22.56|24.94|22.57|24.93|22.56|0
1652926540000|2022-05-19 02:15:40|24.96|22.58|24.98|22.6|24.98|22.6|24.96|22.58|0
1652926550000|2022-05-19 02:15:50|24.99|22.61|24.96|22.58|24.99|22.61|24.93|22.56|0
1652926570000|2022-05-19 02:16:10|24.94|22.57|24.93|22.56|24.96|22.58|24.93|22.56|0
1652926580000|2022-05-19 02:16:20|24.88|22.51|24.9|22.53|24.9|22.53|24.87|22.5|0
1652926590000|2022-05-19 02:16:30|24.88|22.51|24.9|22.53|24.9|22.53|24.88|22.51|0
1652926600000|2022-05-19 02:16:40|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1652926610000|2022-05-19 02:16:50|24.9|22.53|24.93|22.56|24.93|22.56|24.9|22.53|0
1652926620000|2022-05-19 02:17:00|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1652926630000|2022-05-19 02:17:10|24.93|22.56|24.93|22.56|24.93|22.56|24.93|22.56|0
1652926640000|2022-05-19 02:17:20|24.9|22.53|24.9|22.53|24.93|22.56|24.9|22.53|0
1652926650000|2022-05-19 02:17:30|24.93|22.56|24.9|22.53|24.93|22.56|24.9|22.53|0
1652926660000|2022-05-19 02:17:40|24.93|22.56|24.93|22.56|24.93|22.56|24.93|22.56|0
1652926670000|2022-05-19 02:17:50|24.96|22.58|24.93|22.56|24.96|22.58|24.93|22.56|0
1652926680000|2022-05-19 02:18:00|24.88|22.51|24.9|22.53|24.9|22.53|24.88|22.51|0
1652926690000|2022-05-19 02:18:10|24.87|22.5|24.87|22.5|24.87|22.5|24.85|22.49|0
1652926700000|2022-05-19 02:18:20|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1652926710000|2022-05-19 02:18:30|24.87|22.5|24.88|22.51|24.88|22.51|24.87|22.5|0
1652926720000|2022-05-19 02:18:40|24.9|22.53|24.91|22.54|24.91|22.54|24.9|22.53|0
1652926730000|2022-05-19 02:18:50|24.93|22.56|24.96|22.58|24.96|22.58|24.93|22.56|0
1652926740000|2022-05-19 02:19:00|24.94|22.57|24.9|22.53|24.94|22.57|24.9|22.53|0
1652926750000|2022-05-19 02:19:10|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1652926760000|2022-05-19 02:19:20|24.85|22.49|24.87|22.5|24.87|22.5|24.85|22.49|0
1652926770000|2022-05-19 02:19:30|24.85|22.49|24.84|22.47|24.87|22.5|24.84|22.47|0
1652926780000|2022-05-19 02:19:40|24.81|22.44|24.87|22.5|24.87|22.5|24.81|22.44|0
1652926790000|2022-05-19 02:19:50|24.85|22.49|24.9|22.53|24.9|22.53|24.85|22.49|0
1652926800000|2022-05-19 02:20:00|24.87|22.5|24.9|22.53|24.9|22.53|24.87|22.5|0
1652926810000|2022-05-19 02:20:10|24.87|22.5|24.85|22.49|24.87|22.5|24.84|22.47|0
1652926820000|2022-05-19 02:20:20|24.87|22.5|24.87|22.5|24.87|22.5|24.84|22.47|0
1652926830000|2022-05-19 02:20:30|24.88|22.51|24.93|22.55|24.93|22.55|24.88|22.51|0
1652926840000|2022-05-19 02:20:40|24.96|22.58|24.94|22.57|24.96|22.58|24.93|22.55|0
1652926850000|2022-05-19 02:20:50|24.96|22.58|24.9|22.53|24.96|22.58|24.9|22.53|0
1652926870000|2022-05-19 02:21:10|24.91|22.54|24.9|22.53|24.93|22.55|24.9|22.53|0
1652926880000|2022-05-19 02:21:20|24.93|22.55|24.93|22.55|24.93|22.55|24.93|22.55|0
1652926890000|2022-05-19 02:21:30|24.9|22.53|24.9|22.53|24.9|22.53|24.88|22.51|0
1652926900000|2022-05-19 02:21:40|24.87|22.5|24.84|22.47|24.87|22.5|24.84|22.47|0
1652926910000|2022-05-19 02:21:50|24.85|22.49|24.87|22.5|24.87|22.5|24.85|22.49|0
1652926920000|2022-05-19 02:22:00|24.88|22.51|24.84|22.47|24.88|22.51|24.84|22.47|0
1652926930000|2022-05-19 02:22:10|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1652926940000|2022-05-19 02:22:20|24.9|22.53|24.87|22.5|24.9|22.53|24.87|22.5|0
1652926950000|2022-05-19 02:22:30|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1652926960000|2022-05-19 02:22:40|24.93|22.55|24.9|22.53|24.93|22.55|24.9|22.53|0
1652926970000|2022-05-19 02:22:50|24.91|22.54|24.9|22.53|24.94|22.57|24.9|22.53|0
1652926980000|2022-05-19 02:23:00|24.93|22.55|24.93|22.55|24.94|22.57|24.93|22.55|0
1652926990000|2022-05-19 02:23:10|24.94|22.57|24.94|22.57|24.94|22.57|24.94|22.57|0
1652927000000|2022-05-19 02:23:20|24.93|22.55|24.93|22.55|24.94|22.57|24.93|22.55|0
1652927010000|2022-05-19 02:23:30|24.96|22.58|24.93|22.55|24.96|22.58|24.93|22.55|0
1652927020000|2022-05-19 02:23:40|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1652927030000|2022-05-19 02:23:50|24.87|22.5|24.88|22.51|24.88|22.51|24.87|22.5|0
1652927040000|2022-05-19 02:24:00|24.87|22.5|24.9|22.53|24.9|22.53|24.87|22.5|0
1652927050000|2022-05-19 02:24:10|24.87|22.5|24.9|22.53|24.9|22.53|24.87|22.5|0
1652927070000|2022-05-19 02:24:30|24.93|22.55|24.93|22.55|24.93|22.55|24.9|22.53|0
1652927080000|2022-05-19 02:24:40|24.91|22.54|24.9|22.53|24.93|22.55|24.9|22.53|0
1652927090000|2022-05-19 02:24:50|24.93|22.55|24.9|22.53|24.93|22.55|24.9|22.53|0
1652927100000|2022-05-19 02:25:00|24.93|22.55|24.94|22.57|24.94|22.57|24.93|22.55|0
1652927110000|2022-05-19 02:25:10|24.97|22.59|24.99|22.61|24.99|22.61|24.97|22.59|0
1652927120000|2022-05-19 02:25:20|25.02|22.64|25.02|22.64|25.05|22.66|25.02|22.64|0
1652927140000|2022-05-19 02:25:40|25.05|22.66|25.05|22.66|25.05|22.66|25.05|22.66|0
1652927150000|2022-05-19 02:25:50|25.08|22.69|25.14|22.75|25.14|22.75|25.08|22.69|0
1652927160000|2022-05-19 02:26:00|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1652927170000|2022-05-19 02:26:10|25.2|22.8|25.14|22.75|25.2|22.8|25.14|22.75|0
1652927180000|2022-05-19 02:26:20|25.13|22.73|25.05|22.66|25.13|22.73|25.05|22.66|0
1652927190000|2022-05-19 02:26:30|25.02|22.64|25.11|22.72|25.11|22.72|25.02|22.64|0
1652927200000|2022-05-19 02:26:40|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1652927210000|2022-05-19 02:26:50|25.05|22.66|25.05|22.66|25.05|22.66|25.05|22.66|0
1652927220000|2022-05-19 02:27:00|25.02|22.64|25.02|22.64|25.02|22.64|25|22.62|0
1652927240000|2022-05-19 02:27:20|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652927250000|2022-05-19 02:27:30|24.97|22.59|24.99|22.61|24.99|22.61|24.96|22.58|0
1652927260000|2022-05-19 02:27:40|24.96|22.58|24.96|22.58|24.97|22.59|24.96|22.58|0
1652927300000|2022-05-19 02:28:20|24.99|22.61|25.05|22.66|25.05|22.66|24.99|22.61|0
1652927310000|2022-05-19 02:28:30|25.08|22.69|25.06|22.68|25.08|22.69|25.06|22.68|0
1652927320000|2022-05-19 02:28:40|25.05|22.66|25|22.62|25.05|22.66|25|22.62|0
1652927330000|2022-05-19 02:28:50|24.99|22.61|25.02|22.64|25.02|22.64|24.97|22.59|0
1652927340000|2022-05-19 02:29:00|24.99|22.61|25|22.62|25|22.62|24.99|22.61|0
1652927350000|2022-05-19 02:29:10|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652927360000|2022-05-19 02:29:20|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1652927370000|2022-05-19 02:29:30|24.99|22.61|25.02|22.64|25.02|22.64|24.99|22.61|0
1652927380000|2022-05-19 02:29:40|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652927390000|2022-05-19 02:29:50|25|22.62|25.02|22.64|25.02|22.64|24.99|22.61|0
1652927400000|2022-05-19 02:30:00|25|22.62|25.05|22.66|25.06|22.68|25|22.62|0
1652927410000|2022-05-19 02:30:10|25.06|22.68|25.02|22.64|25.08|22.69|25.02|22.64|0
1652927420000|2022-05-19 02:30:20|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1652927440000|2022-05-19 02:30:40|25|22.62|25.03|22.65|25.03|22.65|25|22.62|0
1652927450000|2022-05-19 02:30:50|25.05|22.66|25.05|22.66|25.05|22.66|25.02|22.63|0
1652927460000|2022-05-19 02:31:00|25.03|22.65|25.03|22.65|25.03|22.65|25.03|22.65|0
1652927470000|2022-05-19 02:31:10|25.05|22.66|25.08|22.69|25.08|22.69|25.05|22.66|0
1652927480000|2022-05-19 02:31:20|25.06|22.68|25.05|22.66|25.08|22.69|25.05|22.66|0
1652927490000|2022-05-19 02:31:30|25.08|22.69|25.06|22.68|25.08|22.69|25.06|22.68|0
1652927500000|2022-05-19 02:31:40|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1652927510000|2022-05-19 02:31:50|25.11|22.72|25.19|22.79|25.19|22.79|25.11|22.72|0
1652927520000|2022-05-19 02:32:00|25.17|22.77|25.14|22.75|25.17|22.77|25.14|22.75|0
1652927530000|2022-05-19 02:32:10|25.11|22.72|25.14|22.75|25.14|22.75|25.11|22.72|0
1652927540000|2022-05-19 02:32:20|25.17|22.77|25.14|22.75|25.17|22.77|25.14|22.75|0
1652927550000|2022-05-19 02:32:30|25.15|22.76|25.14|22.75|25.17|22.77|25.14|22.75|0
1652927570000|2022-05-19 02:32:50|25.17|22.77|25.2|22.8|25.2|22.8|25.17|22.77|0
1652927580000|2022-05-19 02:33:00|25.22|22.81|25.29|22.88|25.29|22.88|25.22|22.81|0
1652927590000|2022-05-19 02:33:10|25.32|22.91|25.39|22.97|25.39|22.97|25.32|22.91|0
1652927600000|2022-05-19 02:33:20|25.32|22.91|25.34|22.93|25.34|22.93|25.32|22.91|0
1652927610000|2022-05-19 02:33:30|25.32|22.91|25.32|22.91|25.34|22.93|25.32|22.91|0
1652927620000|2022-05-19 02:33:40|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1652927630000|2022-05-19 02:33:50|25.28|22.87|25.23|22.83|25.28|22.87|25.23|22.83|0
1652927640000|2022-05-19 02:34:00|25.22|22.81|25.23|22.83|25.23|22.83|25.22|22.81|0
1652927660000|2022-05-19 02:34:20|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1652927670000|2022-05-19 02:34:30|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1652927680000|2022-05-19 02:34:40|25.2|22.8|25.18|22.79|25.2|22.8|25.18|22.79|0
1652927690000|2022-05-19 02:34:50|25.2|22.8|25.25|22.84|25.25|22.84|25.18|22.79|0
1652927700000|2022-05-19 02:35:00|25.32|22.91|25.29|22.88|25.32|22.91|25.29|22.88|0
1652927710000|2022-05-19 02:35:10|25.26|22.86|25.23|22.83|25.26|22.86|25.23|22.83|0
1652927720000|2022-05-19 02:35:20|25.26|22.86|25.23|22.83|25.26|22.86|25.23|22.83|0
1652927730000|2022-05-19 02:35:30|25.25|22.84|25.23|22.83|25.25|22.84|25.23|22.83|0
1652927740000|2022-05-19 02:35:40|25.26|22.86|25.29|22.88|25.29|22.88|25.26|22.86|0
1652927750000|2022-05-19 02:35:50|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1652927760000|2022-05-19 02:36:00|25.38|22.97|25.38|22.97|25.42|23|25.38|22.97|0
1652927770000|2022-05-19 02:36:10|25.35|22.94|25.35|22.94|25.35|22.94|25.35|22.94|0
1652927780000|2022-05-19 02:36:20|25.34|22.92|25.35|22.94|25.35|22.94|25.32|22.91|0
1652927790000|2022-05-19 02:36:30|25.32|22.91|25.23|22.83|25.32|22.91|25.23|22.83|0
1652927800000|2022-05-19 02:36:40|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1652927810000|2022-05-19 02:36:50|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1652927820000|2022-05-19 02:37:00|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1652927840000|2022-05-19 02:37:20|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1652927850000|2022-05-19 02:37:30|25.35|22.94|25.32|22.91|25.37|22.95|25.32|22.91|0
1652927870000|2022-05-19 02:37:50|25.29|22.88|25.32|22.91|25.32|22.91|25.26|22.86|0
1652927890000|2022-05-19 02:38:10|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1652927900000|2022-05-19 02:38:20|25.35|22.94|25.35|22.94|25.35|22.94|25.35|22.94|0
1652927910000|2022-05-19 02:38:30|25.32|22.91|25.4|22.98|25.41|22.99|25.32|22.91|0
1652927920000|2022-05-19 02:38:40|25.41|22.99|25.41|22.99|25.41|22.99|25.38|22.97|0
1652927930000|2022-05-19 02:38:50|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1652927940000|2022-05-19 02:39:00|25.51|23.08|25.46|23.04|25.54|23.11|25.46|23.04|0
1652927950000|2022-05-19 02:39:10|25.45|23.02|25.45|23.02|25.45|23.02|25.41|22.99|0
1652927970000|2022-05-19 02:39:30|25.41|22.99|25.4|22.98|25.41|22.99|25.4|22.98|0
1652927980000|2022-05-19 02:39:40|25.38|22.97|25.45|23.02|25.48|23.05|25.38|22.97|0
1652927990000|2022-05-19 02:39:50|25.46|23.04|25.45|23.02|25.46|23.04|25.45|23.02|0
1652928000000|2022-05-19 02:40:00|25.38|22.97|25.38|22.97|25.45|23.02|25.38|22.97|0
1652928010000|2022-05-19 02:40:10|25.34|22.92|25.41|22.99|25.41|22.99|25.34|22.92|0
1652928030000|2022-05-19 02:40:30|25.45|23.02|25.48|23.05|25.48|23.05|25.45|23.02|0
1652928040000|2022-05-19 02:40:40|25.54|23.11|25.48|23.05|25.54|23.11|25.48|23.05|0
1652928050000|2022-05-19 02:40:50|25.58|23.15|25.57|23.13|25.6|23.16|25.57|23.13|0
1652928060000|2022-05-19 02:41:00|25.55|23.12|25.51|23.08|25.55|23.12|25.51|23.08|0
1652928070000|2022-05-19 02:41:10|25.54|23.11|25.66|23.22|25.66|23.22|25.54|23.11|0
1652928080000|2022-05-19 02:41:20|25.63|23.19|25.66|23.22|25.69|23.25|25.63|23.19|0
1652928090000|2022-05-19 02:41:30|25.69|23.25|25.69|23.25|25.69|23.25|25.69|23.25|0
1652928100000|2022-05-19 02:41:40|25.66|23.22|25.66|23.22|25.66|23.22|25.63|23.19|0
1652928110000|2022-05-19 02:41:50|25.69|23.25|25.66|23.22|25.71|23.26|25.66|23.22|0
1652928120000|2022-05-19 02:42:00|25.76|23.3|25.76|23.3|25.76|23.3|25.76|23.3|0
1652928130000|2022-05-19 02:42:10|25.79|23.33|25.79|23.33|25.79|23.33|25.79|23.33|0
1652928140000|2022-05-19 02:42:20|25.82|23.36|25.85|23.39|25.85|23.39|25.82|23.36|0
1652928150000|2022-05-19 02:42:30|25.88|23.42|25.98|23.5|25.98|23.5|25.88|23.42|0
1652928160000|2022-05-19 02:42:40|25.94|23.47|25.94|23.47|25.94|23.47|25.91|23.44|0
1652928170000|2022-05-19 02:42:50|26.01|23.53|25.97|23.5|26.04|23.56|25.97|23.5|0
1652928180000|2022-05-19 02:43:00|25.96|23.49|26.07|23.59|26.07|23.59|25.96|23.49|0
1652928190000|2022-05-19 02:43:10|26.05|23.57|26.23|23.73|26.23|23.73|26.05|23.57|0
1652928200000|2022-05-19 02:43:20|26.2|23.7|26.2|23.7|26.23|23.73|26.2|23.7|0
1652928210000|2022-05-19 02:43:30|26.23|23.73|26.2|23.7|26.23|23.73|26.2|23.7|0
1652928220000|2022-05-19 02:43:40|26.23|23.73|26.2|23.7|26.23|23.73|26.2|23.7|0
1652928230000|2022-05-19 02:43:50|26.13|23.64|26.13|23.64|26.15|23.66|26.13|23.64|0
1652928240000|2022-05-19 02:44:00|26.2|23.7|26.15|23.66|26.2|23.7|26.13|23.64|0
1652928250000|2022-05-19 02:44:10|26.16|23.67|26.26|23.76|26.26|23.76|26.16|23.67|0
1652928260000|2022-05-19 02:44:20|26.32|23.82|26.27|23.77|26.32|23.82|26.27|23.77|0
1652928270000|2022-05-19 02:44:30|26.31|23.8|26.29|23.79|26.31|23.8|26.26|23.76|0
1652928280000|2022-05-19 02:44:40|26.32|23.82|26.29|23.79|26.32|23.82|26.29|23.79|0
1652928290000|2022-05-19 02:44:50|26.26|23.76|26.2|23.7|26.26|23.76|26.2|23.7|0
1652928300000|2022-05-19 02:45:00|26.23|23.73|26.23|23.73|26.23|23.73|26.23|23.73|0
1652928310000|2022-05-19 02:45:10|26.29|23.79|26.29|23.79|26.29|23.79|26.26|23.76|0
1652928320000|2022-05-19 02:45:20|26.26|23.76|26.26|23.76|26.26|23.76|26.26|23.76|0
1652928330000|2022-05-19 02:45:30|26.27|23.77|26.29|23.79|26.29|23.79|26.27|23.77|0
1652928340000|2022-05-19 02:45:40|26.35|23.84|26.39|23.87|26.39|23.87|26.35|23.84|0
1652928350000|2022-05-19 02:45:50|26.37|23.86|26.45|23.93|26.45|23.93|26.37|23.86|0
1652928360000|2022-05-19 02:46:00|26.48|23.96|26.51|23.99|26.58|24.05|26.48|23.96|0
1652928370000|2022-05-19 02:46:10|26.53|24|26.56|24.03|26.58|24.05|26.53|24|0
1652928380000|2022-05-19 02:46:20|26.59|24.06|26.58|24.05|26.64|24.1|26.58|24.05|0
1652928390000|2022-05-19 02:46:30|26.54|24.02|26.45|23.93|26.54|24.02|26.45|23.93|0
1652928400000|2022-05-19 02:46:40|26.42|23.9|26.39|23.87|26.45|23.93|26.39|23.87|0
1652928410000|2022-05-19 02:46:50|26.45|23.93|26.45|23.93|26.48|23.96|26.45|23.93|0
1652928420000|2022-05-19 02:47:00|26.42|23.9|26.45|23.93|26.45|23.93|26.42|23.9|0
1652928430000|2022-05-19 02:47:10|26.42|23.9|26.42|23.9|26.45|23.93|26.42|23.9|0
1652928440000|2022-05-19 02:47:20|26.43|23.91|26.42|23.9|26.43|23.91|26.42|23.9|0
1652928450000|2022-05-19 02:47:30|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1652928460000|2022-05-19 02:47:40|26.35|23.84|26.4|23.89|26.4|23.89|26.35|23.84|0
1652928470000|2022-05-19 02:47:50|26.42|23.9|26.51|23.99|26.51|23.99|26.42|23.9|0
1652928480000|2022-05-19 02:48:00|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1652928490000|2022-05-19 02:48:10|26.51|23.99|26.58|24.05|26.58|24.05|26.51|23.99|0
1652928500000|2022-05-19 02:48:20|26.54|24.02|26.51|23.99|26.54|24.02|26.51|23.99|0
1652928510000|2022-05-19 02:48:30|26.48|23.96|26.45|23.93|26.48|23.96|26.43|23.91|0
1652928520000|2022-05-19 02:48:40|26.42|23.9|26.38|23.87|26.42|23.9|26.38|23.87|0
1652928530000|2022-05-19 02:48:50|26.35|23.84|26.38|23.87|26.38|23.87|26.35|23.84|0
1652928540000|2022-05-19 02:49:00|26.42|23.9|26.38|23.87|26.42|23.9|26.38|23.87|0
1652928570000|2022-05-19 02:49:30|26.4|23.89|26.35|23.84|26.4|23.89|26.35|23.84|0
1652928580000|2022-05-19 02:49:40|26.32|23.81|26.26|23.76|26.35|23.84|26.26|23.76|0
1652928590000|2022-05-19 02:49:50|26.29|23.79|26.32|23.81|26.32|23.81|26.29|23.79|0
1652928600000|2022-05-19 02:50:00|26.34|23.83|26.29|23.79|26.34|23.83|26.29|23.79|0
1652928610000|2022-05-19 02:50:10|26.26|23.76|26.32|23.81|26.35|23.84|26.26|23.76|0
1652928620000|2022-05-19 02:50:20|26.29|23.79|26.29|23.79|26.29|23.79|26.29|23.79|0
1652928630000|2022-05-19 02:50:30|26.3|23.8|26.32|23.81|26.42|23.9|26.3|23.8|0
1652928640000|2022-05-19 02:50:40|26.35|23.84|26.32|23.81|26.35|23.84|26.32|23.81|0
1652928650000|2022-05-19 02:50:50|26.35|23.84|26.35|23.84|26.38|23.87|26.35|23.84|0
1652928660000|2022-05-19 02:51:00|26.38|23.87|26.38|23.87|26.4|23.89|26.38|23.87|0
1652928670000|2022-05-19 02:51:10|26.4|23.89|26.45|23.93|26.45|23.93|26.38|23.87|0
1652928680000|2022-05-19 02:51:20|26.51|23.99|26.45|23.93|26.51|23.99|26.45|23.93|0
1652928690000|2022-05-19 02:51:30|26.42|23.9|26.45|23.93|26.45|23.93|26.42|23.9|0
1652928700000|2022-05-19 02:51:40|26.38|23.87|26.45|23.93|26.45|23.93|26.38|23.87|0
1652928710000|2022-05-19 02:51:50|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1652928720000|2022-05-19 02:52:00|26.38|23.87|26.4|23.88|26.4|23.88|26.38|23.87|0
1652928730000|2022-05-19 02:52:10|26.38|23.87|26.42|23.9|26.42|23.9|26.38|23.87|0
1652928740000|2022-05-19 02:52:20|26.38|23.87|26.38|23.87|26.42|23.9|26.38|23.87|0
1652928760000|2022-05-19 02:52:40|26.35|23.84|26.37|23.86|26.37|23.86|26.35|23.84|0
1652928770000|2022-05-19 02:52:50|26.35|23.84|26.45|23.93|26.45|23.93|26.35|23.84|0
1652928780000|2022-05-19 02:53:00|26.42|23.9|26.45|23.93|26.45|23.93|26.42|23.9|0
1652928790000|2022-05-19 02:53:10|26.42|23.9|26.48|23.96|26.51|23.99|26.42|23.9|0
1652928800000|2022-05-19 02:53:20|26.45|23.93|26.42|23.9|26.45|23.93|26.42|23.9|0
1652928810000|2022-05-19 02:53:30|26.4|23.88|26.38|23.87|26.42|23.9|26.38|23.87|0
1652928830000|2022-05-19 02:53:50|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1652928840000|2022-05-19 02:54:00|26.43|23.91|26.48|23.96|26.48|23.96|26.43|23.91|0
1652928850000|2022-05-19 02:54:10|26.53|24|26.54|24.01|26.54|24.01|26.53|24|0
1652928860000|2022-05-19 02:54:20|26.51|23.99|26.49|23.97|26.51|23.99|26.48|23.96|0
1652928870000|2022-05-19 02:54:30|26.48|23.96|26.45|23.93|26.48|23.96|26.45|23.93|0
1652928880000|2022-05-19 02:54:40|26.46|23.94|26.45|23.93|26.46|23.94|26.45|23.93|0
1652928900000|2022-05-19 02:55:00|26.48|23.96|26.48|23.96|26.48|23.96|26.48|23.96|0
1652928910000|2022-05-19 02:55:10|26.45|23.93|26.45|23.93|26.48|23.96|26.41|23.9|0
1652928920000|2022-05-19 02:55:20|26.49|23.97|26.51|23.99|26.51|23.99|26.49|23.97|0
1652928930000|2022-05-19 02:55:30|26.54|24.01|26.62|24.09|26.62|24.09|26.54|24.01|0
1652928940000|2022-05-19 02:55:40|26.57|24.04|26.48|23.96|26.57|24.04|26.48|23.96|0
1652928950000|2022-05-19 02:55:50|26.51|23.99|26.51|23.99|26.53|24|26.51|23.99|0
1652928960000|2022-05-19 02:56:00|26.57|24.04|26.54|24.01|26.57|24.04|26.51|23.99|0
1652928980000|2022-05-19 02:56:20|26.57|24.04|26.64|24.1|26.64|24.1|26.57|24.04|0
1652928990000|2022-05-19 02:56:30|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1652929000000|2022-05-19 02:56:40|26.61|24.07|26.62|24.09|26.62|24.09|26.61|24.07|0
1652929010000|2022-05-19 02:56:50|26.61|24.07|26.64|24.1|26.64|24.1|26.57|24.04|0
1652929020000|2022-05-19 02:57:00|26.62|24.09|26.65|24.11|26.65|24.11|26.61|24.07|0
1652929030000|2022-05-19 02:57:10|26.67|24.13|26.73|24.19|26.73|24.19|26.67|24.13|0
1652929040000|2022-05-19 02:57:20|26.7|24.16|26.7|24.16|26.7|24.16|26.69|24.14|0
1652929050000|2022-05-19 02:57:30|26.67|24.13|26.72|24.17|26.72|24.17|26.67|24.13|0
1652929060000|2022-05-19 02:57:40|26.73|24.19|26.8|24.25|26.83|24.28|26.73|24.19|0
1652929070000|2022-05-19 02:57:50|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1652929080000|2022-05-19 02:58:00|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1652929090000|2022-05-19 02:58:10|26.81|24.26|26.8|24.25|26.81|24.26|26.78|24.23|0
1652929100000|2022-05-19 02:58:20|26.83|24.28|26.8|24.25|26.83|24.28|26.8|24.25|0
1652929120000|2022-05-19 02:58:40|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1652929130000|2022-05-19 02:58:50|26.8|24.25|26.77|24.22|26.8|24.25|26.77|24.22|0
1652929150000|2022-05-19 02:59:10|26.75|24.2|26.8|24.25|26.8|24.25|26.75|24.2|0
1652929160000|2022-05-19 02:59:20|26.83|24.28|26.86|24.3|26.86|24.3|26.83|24.28|0
1652929170000|2022-05-19 02:59:30|26.85|24.29|26.88|24.32|26.88|24.32|26.85|24.29|0
1652929180000|2022-05-19 02:59:40|26.89|24.33|26.86|24.3|26.89|24.33|26.86|24.3|0
1652929200000|2022-05-19 03:00:00|26.83|24.27|26.89|24.33|26.89|24.33|26.83|24.27|0
1652929220000|2022-05-19 03:00:20|26.93|24.36|26.93|24.36|26.94|24.38|26.93|24.36|0
1652929230000|2022-05-19 03:00:30|26.96|24.39|27.02|24.45|27.02|24.45|26.96|24.39|0
1652929240000|2022-05-19 03:00:40|27.06|24.48|27.06|24.48|27.06|24.48|27.02|24.45|0
1652929250000|2022-05-19 03:00:50|27.02|24.45|27.06|24.48|27.06|24.48|27.02|24.45|0
1652929260000|2022-05-19 03:01:00|27.02|24.45|26.99|24.42|27.02|24.45|26.99|24.42|0
1652929270000|2022-05-19 03:01:10|27.02|24.45|27.06|24.48|27.06|24.48|27.02|24.45|0
1652929280000|2022-05-19 03:01:20|27.02|24.45|27.02|24.45|27.02|24.45|26.99|24.42|0
1652929290000|2022-05-19 03:01:30|26.99|24.42|27.06|24.48|27.06|24.48|26.99|24.42|0
1652929320000|2022-05-19 03:02:00|27.02|24.45|27.02|24.45|27.06|24.48|27.02|24.45|0
1652929330000|2022-05-19 03:02:10|27.01|24.43|27.01|24.43|27.02|24.45|27.01|24.43|0
1652929340000|2022-05-19 03:02:20|26.99|24.42|26.96|24.39|26.99|24.42|26.96|24.39|0
1652929350000|2022-05-19 03:02:30|26.93|24.36|26.93|24.36|26.93|24.36|26.93|24.36|0
1652929360000|2022-05-19 03:02:40|26.96|24.39|26.93|24.36|26.96|24.39|26.93|24.36|0
1652929370000|2022-05-19 03:02:50|26.89|24.33|27.02|24.45|27.02|24.45|26.89|24.33|0
1652929380000|2022-05-19 03:03:00|26.99|24.42|27.02|24.45|27.02|24.45|26.99|24.42|0
1652929390000|2022-05-19 03:03:10|27.01|24.43|27.09|24.51|27.09|24.51|27.01|24.43|0
1652929400000|2022-05-19 03:03:20|27.06|24.48|27.02|24.45|27.06|24.48|27.02|24.45|0
1652929410000|2022-05-19 03:03:30|27.06|24.48|27.06|24.48|27.06|24.48|27.02|24.45|0
1652929420000|2022-05-19 03:03:40|27.04|24.46|27.06|24.48|27.06|24.48|27.04|24.46|0
1652929430000|2022-05-19 03:03:50|27.04|24.46|27.06|24.48|27.06|24.48|27.04|24.46|0
1652929440000|2022-05-19 03:04:00|27.02|24.45|27.04|24.46|27.04|24.46|26.99|24.42|0
1652929450000|2022-05-19 03:04:10|27.06|24.48|27.12|24.54|27.12|24.54|27.06|24.48|0
1652929460000|2022-05-19 03:04:20|27.1|24.52|27.15|24.57|27.15|24.57|27.1|24.52|0
1652929470000|2022-05-19 03:04:30|27.19|24.6|27.15|24.57|27.19|24.6|27.15|24.57|0
1652929480000|2022-05-19 03:04:40|27.22|24.63|27.22|24.63|27.22|24.63|27.19|24.6|0
1652929490000|2022-05-19 03:04:50|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1652929500000|2022-05-19 03:05:00|27.22|24.63|27.19|24.6|27.22|24.63|27.19|24.6|0
1652929520000|2022-05-19 03:05:20|27.22|24.63|27.25|24.66|27.25|24.66|27.19|24.6|0
1652929530000|2022-05-19 03:05:30|27.28|24.68|27.32|24.71|27.32|24.71|27.28|24.68|0
1652929540000|2022-05-19 03:05:40|27.35|24.74|27.43|24.82|27.43|24.82|27.35|24.74|0
1652929550000|2022-05-19 03:05:50|27.45|24.83|27.41|24.8|27.45|24.83|27.41|24.8|0
1652929560000|2022-05-19 03:06:00|27.38|24.77|27.35|24.74|27.38|24.77|27.35|24.74|0
1652929570000|2022-05-19 03:06:10|27.38|24.77|27.41|24.8|27.41|24.8|27.38|24.77|0
1652929580000|2022-05-19 03:06:20|27.45|24.83|27.38|24.77|27.45|24.83|27.38|24.77|0
1652929590000|2022-05-19 03:06:30|27.41|24.8|27.48|24.86|27.48|24.86|27.38|24.77|0
1652929600000|2022-05-19 03:06:40|27.51|24.89|27.48|24.86|27.51|24.89|27.48|24.86|0
1652929610000|2022-05-19 03:06:50|27.45|24.83|27.45|24.83|27.46|24.85|27.45|24.83|0
1652929620000|2022-05-19 03:07:00|27.41|24.8|27.45|24.83|27.45|24.83|27.41|24.8|0
1652929630000|2022-05-19 03:07:10|27.48|24.86|27.48|24.86|27.48|24.86|27.48|24.86|0
1652929640000|2022-05-19 03:07:20|27.49|24.88|27.48|24.86|27.49|24.88|27.48|24.86|0
1652929650000|2022-05-19 03:07:30|27.49|24.88|27.48|24.86|27.49|24.88|27.46|24.85|0
1652929660000|2022-05-19 03:07:40|27.45|24.83|27.38|24.77|27.45|24.83|27.38|24.77|0
1652929670000|2022-05-19 03:07:50|27.35|24.74|27.38|24.77|27.38|24.77|27.35|24.74|0
1652929680000|2022-05-19 03:08:00|27.41|24.8|27.32|24.71|27.41|24.8|27.32|24.71|0
1652929690000|2022-05-19 03:08:10|27.33|24.73|27.25|24.65|27.33|24.73|27.25|24.65|0
1652929700000|2022-05-19 03:08:20|27.22|24.62|27.18|24.6|27.25|24.65|27.18|24.6|0
1652929710000|2022-05-19 03:08:30|27.22|24.62|27.2|24.61|27.22|24.62|27.2|24.61|0
1652929720000|2022-05-19 03:08:40|27.18|24.6|27.09|24.51|27.18|24.6|27.05|24.48|0
1652929730000|2022-05-19 03:08:50|27.15|24.57|27.17|24.58|27.17|24.58|27.12|24.54|0
1652929740000|2022-05-19 03:09:00|27.18|24.6|27.38|24.77|27.38|24.77|27.18|24.6|0
1652929750000|2022-05-19 03:09:10|27.35|24.74|27.3|24.7|27.35|24.74|27.3|24.7|0
1652929760000|2022-05-19 03:09:20|27.31|24.71|27.38|24.77|27.38|24.77|27.31|24.71|0
1652929770000|2022-05-19 03:09:30|27.35|24.74|27.35|24.74|27.35|24.74|27.33|24.73|0
1652929780000|2022-05-19 03:09:40|27.28|24.68|27.26|24.67|27.3|24.7|27.26|24.67|0
1652929790000|2022-05-19 03:09:50|27.25|24.65|27.22|24.62|27.25|24.65|27.22|24.62|0
1652929800000|2022-05-19 03:10:00|27.18|24.6|27.17|24.58|27.18|24.6|27.17|24.58|0
1652929810000|2022-05-19 03:10:10|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1652929820000|2022-05-19 03:10:20|27.17|24.58|27.15|24.57|27.17|24.58|27.12|24.54|0
1652929830000|2022-05-19 03:10:30|27.09|24.51|27.09|24.51|27.09|24.51|27.09|24.51|0
1652929840000|2022-05-19 03:10:40|27.12|24.54|27.09|24.51|27.12|24.54|27.09|24.51|0
1652929850000|2022-05-19 03:10:50|27.12|24.54|27.12|24.54|27.13|24.55|27.12|24.54|0
1652929860000|2022-05-19 03:11:00|27.09|24.51|27.12|24.54|27.12|24.54|27.09|24.51|0
1652929870000|2022-05-19 03:11:10|27.1|24.52|27.13|24.55|27.13|24.55|27.1|24.52|0
1652929880000|2022-05-19 03:11:20|27.09|24.51|27.09|24.51|27.09|24.51|27.05|24.48|0
1652929890000|2022-05-19 03:11:30|27.05|24.48|27.09|24.51|27.09|24.51|27.05|24.48|0
1652929900000|2022-05-19 03:11:40|27.1|24.52|27.05|24.48|27.1|24.52|27.05|24.48|0
1652929910000|2022-05-19 03:11:50|27.07|24.49|27.09|24.51|27.09|24.51|27.07|24.49|0
1652929920000|2022-05-19 03:12:00|27.05|24.48|27.05|24.48|27.05|24.48|27.05|24.48|0
1652929930000|2022-05-19 03:12:10|27.04|24.46|27.05|24.48|27.09|24.51|27.04|24.46|0
1652929940000|2022-05-19 03:12:20|26.57|24.04|26.54|24.01|26.57|24.04|26.54|24.01|0
1652929960000|2022-05-19 03:12:40|26.55|24.03|26.54|24.01|26.55|24.03|26.54|24.01|0
1652929980000|2022-05-19 03:13:00|26.57|24.04|26.57|24.04|26.57|24.04|26.54|24.01|0
1652929990000|2022-05-19 03:13:10|26.6|24.07|26.6|24.07|26.6|24.07|26.59|24.05|0
1652930000000|2022-05-19 03:13:20|26.59|24.05|26.51|23.98|26.59|24.05|26.51|23.98|0
1652930010000|2022-05-19 03:13:30|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1652930020000|2022-05-19 03:13:40|26.57|24.04|26.55|24.03|26.57|24.04|26.54|24.01|0
1652930030000|2022-05-19 03:13:50|26.57|24.04|26.51|23.98|26.57|24.04|26.51|23.98|0
1652930040000|2022-05-19 03:14:00|26.52|24|26.44|23.92|26.52|24|26.44|23.92|0
1652930050000|2022-05-19 03:14:10|26.41|23.9|26.35|23.84|26.41|23.9|26.35|23.84|0
1652930060000|2022-05-19 03:14:20|26.41|23.9|26.41|23.9|26.43|23.91|26.41|23.9|0
1652930070000|2022-05-19 03:14:30|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1652930080000|2022-05-19 03:14:40|26.35|23.84|26.44|23.92|26.44|23.92|26.35|23.84|0
1652930090000|2022-05-19 03:14:50|26.47|23.95|26.44|23.92|26.47|23.95|26.44|23.92|0
1652930100000|2022-05-19 03:15:00|26.41|23.9|26.41|23.9|26.41|23.9|26.41|23.9|0
1652930110000|2022-05-19 03:15:10|26.43|23.91|26.41|23.9|26.43|23.91|26.41|23.9|0
1652930120000|2022-05-19 03:15:20|26.38|23.87|26.38|23.87|26.38|23.87|26.36|23.85|0
1652930130000|2022-05-19 03:15:30|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1652930140000|2022-05-19 03:15:40|26.38|23.87|26.35|23.84|26.38|23.87|26.35|23.84|0
1652930150000|2022-05-19 03:15:50|26.33|23.82|26.35|23.84|26.35|23.84|26.31|23.81|0
1652930160000|2022-05-19 03:16:00|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1652930180000|2022-05-19 03:16:20|26.36|23.85|26.38|23.87|26.38|23.87|26.35|23.84|0
1652930190000|2022-05-19 03:16:30|26.36|23.85|26.38|23.87|26.38|23.87|26.36|23.85|0
1652930200000|2022-05-19 03:16:40|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1652930210000|2022-05-19 03:16:50|26.33|23.82|26.35|23.84|26.35|23.84|26.33|23.82|0
1652930220000|2022-05-19 03:17:00|26.31|23.81|26.31|23.81|26.31|23.81|26.31|23.81|0
1652930240000|2022-05-19 03:17:20|26.28|23.78|26.25|23.75|26.28|23.78|26.25|23.75|0
1652930250000|2022-05-19 03:17:30|26.28|23.78|26.28|23.78|26.28|23.78|26.28|23.78|0
1652930260000|2022-05-19 03:17:40|26.31|23.81|26.31|23.81|26.35|23.84|26.31|23.81|0
1652930270000|2022-05-19 03:17:50|26.35|23.84|26.28|23.78|26.35|23.84|26.28|23.78|0
1652930280000|2022-05-19 03:18:00|26.35|23.84|26.38|23.87|26.38|23.87|26.35|23.84|0
1652930290000|2022-05-19 03:18:10|26.41|23.89|26.38|23.87|26.41|23.89|26.38|23.87|0
1652930300000|2022-05-19 03:18:20|26.36|23.85|26.35|23.84|26.36|23.85|26.35|23.84|0
1652930310000|2022-05-19 03:18:30|26.31|23.81|26.35|23.84|26.35|23.84|26.31|23.81|0
1652930320000|2022-05-19 03:18:40|26.31|23.81|26.35|23.84|26.35|23.84|26.31|23.81|0
1652930360000|2022-05-19 03:19:20|26.31|23.81|26.31|23.81|26.31|23.81|26.31|23.81|0
1652930370000|2022-05-19 03:19:30|26.28|23.78|26.28|23.78|26.28|23.78|26.28|23.78|0
1652930390000|2022-05-19 03:19:50|26.31|23.81|26.31|23.81|26.35|23.84|26.31|23.81|0
1652930400000|2022-05-19 03:20:00|26.35|23.84|26.41|23.89|26.41|23.89|26.35|23.84|0
1652930420000|2022-05-19 03:20:20|26.44|23.92|26.5|23.98|26.54|24.01|26.44|23.92|0
1652930430000|2022-05-19 03:20:30|26.54|24.01|26.54|24.01|26.57|24.04|26.54|24.01|0
1652930440000|2022-05-19 03:20:40|26.5|23.98|26.47|23.95|26.5|23.98|26.47|23.95|0
1652930450000|2022-05-19 03:20:50|26.5|23.98|26.54|24.01|26.54|24.01|26.5|23.98|0
1652930460000|2022-05-19 03:21:00|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1652930470000|2022-05-19 03:21:10|26.57|24.04|26.54|24.01|26.57|24.04|26.54|24.01|0
1652930480000|2022-05-19 03:21:20|26.5|23.98|26.54|24.01|26.54|24.01|26.5|23.98|0
1652930490000|2022-05-19 03:21:30|26.47|23.95|26.49|23.97|26.49|23.97|26.47|23.95|0
1652930500000|2022-05-19 03:21:40|26.5|23.98|26.5|23.98|26.52|23.99|26.5|23.98|0
1652930510000|2022-05-19 03:21:50|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1652930520000|2022-05-19 03:22:00|26.44|23.92|26.47|23.95|26.5|23.98|26.44|23.92|0
1652930530000|2022-05-19 03:22:10|26.44|23.92|26.44|23.92|26.47|23.95|26.44|23.92|0
1652930540000|2022-05-19 03:22:20|26.47|23.95|26.42|23.91|26.47|23.95|26.42|23.91|0
1652930550000|2022-05-19 03:22:30|26.38|23.86|26.38|23.86|26.38|23.86|26.38|23.86|0
1652930560000|2022-05-19 03:22:40|26.34|23.84|26.28|23.78|26.34|23.84|26.28|23.78|0
1652930570000|2022-05-19 03:22:50|26.25|23.75|26.25|23.75|26.28|23.78|26.25|23.75|0
1652930580000|2022-05-19 03:23:00|26.28|23.78|26.31|23.81|26.31|23.81|26.28|23.78|0
1652930590000|2022-05-19 03:23:10|26.34|23.84|26.34|23.84|26.34|23.84|26.34|23.84|0
1652930600000|2022-05-19 03:23:20|26.38|23.86|26.39|23.88|26.41|23.89|26.38|23.86|0
1652930610000|2022-05-19 03:23:30|26.41|23.89|26.42|23.91|26.42|23.91|26.41|23.89|0
1652930620000|2022-05-19 03:23:40|26.47|23.95|26.49|23.96|26.49|23.96|26.47|23.95|0
1652930630000|2022-05-19 03:23:50|26.54|24.01|26.5|23.98|26.54|24.01|26.5|23.98|0
1652930640000|2022-05-19 03:24:00|26.54|24.01|26.44|23.92|26.54|24.01|26.44|23.92|0
1652930650000|2022-05-19 03:24:10|26.47|23.95|26.89|24.33|26.89|24.33|26.47|23.95|0
1652930660000|2022-05-19 03:24:20|26.99|24.42|27.22|24.62|27.28|24.68|26.99|24.42|0
1652930670000|2022-05-19 03:24:30|27.18|24.59|27.45|24.83|27.53|24.91|27.18|24.59|0
1652930680000|2022-05-19 03:24:40|27.35|24.74|27.31|24.71|27.38|24.77|27.31|24.71|0
1652930690000|2022-05-19 03:24:50|27.33|24.73|27.33|24.73|27.35|24.74|27.31|24.71|0
1652930700000|2022-05-19 03:25:00|27.31|24.71|27.31|24.71|27.38|24.77|27.31|24.71|0
1652930710000|2022-05-19 03:25:10|27.41|24.8|27.46|24.85|27.46|24.85|27.38|24.77|0
1652930720000|2022-05-19 03:25:20|27.48|24.86|27.48|24.86|27.51|24.89|27.48|24.86|0
1652930730000|2022-05-19 03:25:30|27.51|24.89|27.51|24.89|27.54|24.92|27.51|24.89|0
1652930740000|2022-05-19 03:25:40|27.54|24.92|27.53|24.91|27.54|24.92|27.51|24.89|0
1652930750000|2022-05-19 03:25:50|27.54|24.92|27.71|25.07|27.71|25.07|27.54|24.92|0
1652930760000|2022-05-19 03:26:00|27.64|25.01|27.78|25.13|27.78|25.13|27.61|24.98|0
1652930770000|2022-05-19 03:26:10|27.68|25.04|27.59|24.97|27.68|25.04|27.58|24.95|0
1652930780000|2022-05-19 03:26:20|27.68|25.04|27.64|25.01|27.68|25.04|27.64|25.01|0
1652930790000|2022-05-19 03:26:30|27.61|24.98|27.58|24.95|27.61|24.98|27.58|24.95|0
1652930800000|2022-05-19 03:26:40|27.56|24.94|27.54|24.92|27.58|24.95|27.54|24.92|0
1652930810000|2022-05-19 03:26:50|27.51|24.89|27.45|24.83|27.51|24.89|27.45|24.83|0
1652930820000|2022-05-19 03:27:00|27.48|24.86|27.51|24.89|27.54|24.92|27.48|24.86|0
1652930830000|2022-05-19 03:27:10|27.49|24.88|27.4|24.79|27.49|24.88|27.4|24.79|0
1652930840000|2022-05-19 03:27:20|27.45|24.83|27.45|24.83|27.46|24.85|27.45|24.83|0
1652930850000|2022-05-19 03:27:30|27.41|24.8|27.38|24.77|27.41|24.8|27.38|24.77|0
1652930860000|2022-05-19 03:27:40|27.31|24.71|27.33|24.73|27.33|24.73|27.31|24.71|0
1652930870000|2022-05-19 03:27:50|27.31|24.71|27.25|24.65|27.31|24.71|27.25|24.65|0
1652930880000|2022-05-19 03:28:00|27.2|24.61|27.18|24.59|27.2|24.61|27.18|24.59|0
1652930890000|2022-05-19 03:28:10|27.25|24.65|27.39|24.79|27.39|24.79|27.25|24.65|0
1652930900000|2022-05-19 03:28:20|27.38|24.77|27.28|24.68|27.38|24.77|27.28|24.68|0
1652930910000|2022-05-19 03:28:30|27.25|24.65|27.15|24.56|27.28|24.68|27.15|24.56|0
1652930920000|2022-05-19 03:28:40|27.17|24.58|27.22|24.62|27.22|24.62|27.17|24.58|0
1652930930000|2022-05-19 03:28:50|27.18|24.59|27.31|24.71|27.41|24.8|27.17|24.58|0
1652930940000|2022-05-19 03:29:00|27.39|24.79|27.26|24.67|27.39|24.79|27.26|24.67|0
1652930950000|2022-05-19 03:29:10|27.25|24.65|27.25|24.65|27.26|24.67|27.25|24.65|0
1652930960000|2022-05-19 03:29:20|27.26|24.67|27.31|24.71|27.31|24.71|27.26|24.67|0
1652930970000|2022-05-19 03:29:30|27.28|24.68|27.26|24.67|27.28|24.68|27.25|24.65|0
1652930980000|2022-05-19 03:29:40|27.25|24.65|27.18|24.59|27.25|24.65|27.18|24.59|0
1652930990000|2022-05-19 03:29:50|27.21|24.62|27.21|24.62|27.21|24.62|27.2|24.61|0
1652931000000|2022-05-19 03:30:00|27.23|24.64|27.25|24.65|27.25|24.65|27.23|24.64|0
1652931010000|2022-05-19 03:30:10|27.21|24.62|27.2|24.61|27.21|24.62|27.18|24.59|0
1652931020000|2022-05-19 03:30:20|27.21|24.62|27.12|24.53|27.21|24.62|27.12|24.53|0
1652931030000|2022-05-19 03:30:30|27.08|24.5|27.08|24.5|27.12|24.53|27.08|24.5|0
1652931040000|2022-05-19 03:30:40|27.05|24.48|27.05|24.47|27.05|24.48|27.05|24.47|0
1652931050000|2022-05-19 03:30:50|27.07|24.49|27.08|24.5|27.08|24.5|27.07|24.49|0
1652931060000|2022-05-19 03:31:00|27.12|24.53|27.18|24.59|27.18|24.59|27.12|24.53|0
1652931070000|2022-05-19 03:31:10|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1652931080000|2022-05-19 03:31:20|27.15|24.56|27.23|24.64|27.23|24.64|27.15|24.56|0
1652931090000|2022-05-19 03:31:30|27.21|24.62|27.12|24.53|27.21|24.62|27.12|24.53|0
1652931100000|2022-05-19 03:31:40|27.15|24.56|27.21|24.62|27.21|24.62|27.15|24.56|0
1652931110000|2022-05-19 03:31:50|27.2|24.61|27.18|24.59|27.21|24.62|27.18|24.59|0
1652931120000|2022-05-19 03:32:00|27.21|24.62|27.21|24.62|27.25|24.65|27.21|24.62|0
1652931130000|2022-05-19 03:32:10|27.25|24.65|27.21|24.62|27.28|24.68|27.21|24.62|0
1652931140000|2022-05-19 03:32:20|27.18|24.59|27.15|24.56|27.18|24.59|27.15|24.56|0
1652931150000|2022-05-19 03:32:30|27.18|24.59|27.16|24.58|27.21|24.62|27.16|24.58|0
1652931160000|2022-05-19 03:32:40|27.18|24.59|27.18|24.59|27.18|24.59|27.15|24.56|0
1652931170000|2022-05-19 03:32:50|27.15|24.56|27.15|24.56|27.18|24.59|27.15|24.56|0
1652931180000|2022-05-19 03:33:00|27.18|24.59|27.05|24.47|27.18|24.59|27.05|24.47|0
1652931190000|2022-05-19 03:33:10|27.03|24.46|27.07|24.49|27.07|24.49|27.02|24.44|0
1652931200000|2022-05-19 03:33:20|27.03|24.46|27.02|24.44|27.03|24.46|26.99|24.42|0
1652931220000|2022-05-19 03:33:40|27.05|24.47|27.05|24.47|27.08|24.5|27.05|24.47|0
1652931230000|2022-05-19 03:33:50|27.02|24.44|27.02|24.44|27.02|24.44|27.02|24.44|0
1652931240000|2022-05-19 03:34:00|27.03|24.46|27.05|24.47|27.05|24.47|27.03|24.46|0
1652931250000|2022-05-19 03:34:10|27.03|24.46|27.02|24.44|27.03|24.46|27.02|24.44|0
1652931260000|2022-05-19 03:34:20|27.05|24.47|27.02|24.44|27.05|24.47|27.02|24.44|0
1652931270000|2022-05-19 03:34:30|27.05|24.47|27.05|24.47|27.05|24.47|27.05|24.47|0
1652931280000|2022-05-19 03:34:40|27.02|24.44|26.99|24.42|27.02|24.44|26.99|24.42|0
1652931290000|2022-05-19 03:34:50|26.95|24.39|26.92|24.36|26.95|24.39|26.92|24.36|0
1652931300000|2022-05-19 03:35:00|26.97|24.4|26.95|24.39|26.97|24.4|26.9|24.34|0
1652931310000|2022-05-19 03:35:10|26.94|24.37|26.94|24.37|26.94|24.37|26.94|24.37|0
1652931320000|2022-05-19 03:35:20|26.92|24.36|26.95|24.39|26.95|24.39|26.92|24.36|0
1652931330000|2022-05-19 03:35:30|26.98|24.41|27.05|24.47|27.05|24.47|26.98|24.41|0
1652931340000|2022-05-19 03:35:40|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1652931350000|2022-05-19 03:35:50|27.1|24.52|27.21|24.62|27.21|24.62|27.1|24.52|0
1652931360000|2022-05-19 03:36:00|27.2|24.61|27.2|24.61|27.2|24.61|27.18|24.59|0
1652931370000|2022-05-19 03:36:10|27.21|24.62|27.18|24.59|27.21|24.62|27.18|24.59|0
1652931380000|2022-05-19 03:36:20|27.15|24.56|27.18|24.59|27.21|24.62|27.15|24.56|0
1652931390000|2022-05-19 03:36:30|27.2|24.61|27.21|24.62|27.21|24.62|27.15|24.56|0
1652931400000|2022-05-19 03:36:40|27.23|24.64|27.23|24.64|27.25|24.65|27.21|24.62|0
1652931410000|2022-05-19 03:36:50|27.21|24.62|27.25|24.65|27.25|24.65|27.21|24.62|0
1652931420000|2022-05-19 03:37:00|27.31|24.71|27.31|24.71|27.33|24.72|27.31|24.71|0
1652931430000|2022-05-19 03:37:10|27.34|24.74|27.34|24.74|27.34|24.74|27.31|24.71|0
1652931440000|2022-05-19 03:37:20|27.31|24.71|27.41|24.8|27.41|24.8|27.31|24.71|0
1652931450000|2022-05-19 03:37:30|27.38|24.77|27.49|24.87|27.49|24.87|27.38|24.77|0
1652931460000|2022-05-19 03:37:40|27.48|24.86|27.51|24.89|27.51|24.89|27.46|24.84|0
1652931470000|2022-05-19 03:37:50|27.48|24.86|27.48|24.86|27.48|24.86|27.48|24.86|0
1652931480000|2022-05-19 03:38:00|27.41|24.8|27.34|24.74|27.41|24.8|27.34|24.74|0
1652931490000|2022-05-19 03:38:10|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1652931500000|2022-05-19 03:38:20|27.2|24.61|27.06|24.49|27.21|24.62|27.06|24.49|0
1652931510000|2022-05-19 03:38:30|27.11|24.53|27.15|24.56|27.2|24.61|27.11|24.53|0
1652931520000|2022-05-19 03:38:40|27.11|24.53|27.18|24.59|27.2|24.61|27.11|24.53|0
1652931530000|2022-05-19 03:38:50|27.15|24.56|27.2|24.61|27.25|24.65|27.05|24.47|0
1652931540000|2022-05-19 03:39:00|27.11|24.53|27.11|24.53|27.11|24.53|27.08|24.5|0
1652931550000|2022-05-19 03:39:10|27.05|24.47|27.21|24.62|27.21|24.62|27.05|24.47|0
1652931560000|2022-05-19 03:39:20|27.18|24.59|27.18|24.59|27.21|24.62|27.18|24.59|0
1652931570000|2022-05-19 03:39:30|27.08|24.5|27.15|24.56|27.18|24.59|27.08|24.5|0
1652931580000|2022-05-19 03:39:40|27.03|24.46|27.18|24.59|27.18|24.59|27.03|24.46|0
1652931590000|2022-05-19 03:39:50|27.08|24.5|27.24|24.65|27.24|24.65|27.08|24.5|0
1652931600000|2022-05-19 03:40:00|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1652931610000|2022-05-19 03:40:10|27.34|24.74|27.47|24.86|27.47|24.86|27.31|24.71|0
1652931620000|2022-05-19 03:40:20|27.38|24.77|27.44|24.83|27.44|24.83|27.38|24.77|0
1652931630000|2022-05-19 03:40:30|27.57|24.95|27.51|24.89|27.57|24.95|27.51|24.89|0
1652931640000|2022-05-19 03:40:40|27.56|24.93|27.57|24.95|27.64|25.01|27.56|24.93|0
1652931650000|2022-05-19 03:40:50|27.59|24.96|27.64|25.01|27.64|25.01|27.57|24.95|0
1652931660000|2022-05-19 03:41:00|27.61|24.98|27.75|25.11|27.75|25.11|27.61|24.98|0
1652931670000|2022-05-19 03:41:10|27.77|25.13|27.87|25.22|27.87|25.22|27.77|25.13|0
1652931680000|2022-05-19 03:41:20|27.84|25.19|27.72|25.08|27.84|25.19|27.72|25.08|0
1652931690000|2022-05-19 03:41:30|27.67|25.04|27.67|25.04|27.67|25.04|27.67|25.04|0
1652931700000|2022-05-19 03:41:40|27.62|24.99|27.61|24.98|27.62|24.99|27.61|24.98|0
1652931710000|2022-05-19 03:41:50|27.57|24.95|27.57|24.95|27.57|24.95|27.57|24.95|0
1652931720000|2022-05-19 03:42:00|27.54|24.92|27.34|24.74|27.54|24.92|27.34|24.74|0
1652931730000|2022-05-19 03:42:10|27.31|24.71|27.28|24.68|27.31|24.71|27.28|24.68|0
1652931740000|2022-05-19 03:42:20|27.23|24.63|27.34|24.74|27.34|24.74|27.23|24.63|0
1652931750000|2022-05-19 03:42:30|27.38|24.77|27.28|24.68|27.38|24.77|27.28|24.68|0
1652931760000|2022-05-19 03:42:40|27.34|24.74|27.31|24.71|27.34|24.74|27.31|24.71|0
1652931770000|2022-05-19 03:42:50|27.28|24.68|27.38|24.77|27.38|24.77|27.21|24.62|0
1652931780000|2022-05-19 03:43:00|27.41|24.8|27.34|24.74|27.41|24.8|27.34|24.74|0
1652931790000|2022-05-19 03:43:10|27.38|24.77|27.34|24.74|27.38|24.77|27.34|24.74|0
1652931800000|2022-05-19 03:43:20|27.28|24.68|27.29|24.69|27.29|24.69|27.28|24.68|0
1652931810000|2022-05-19 03:43:30|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1652931820000|2022-05-19 03:43:40|27.28|24.68|27.24|24.65|27.28|24.68|27.24|24.65|0
1652931830000|2022-05-19 03:43:50|27.21|24.62|27.24|24.65|27.24|24.65|27.21|24.62|0
1652931840000|2022-05-19 03:44:00|27.21|24.62|27.18|24.59|27.21|24.62|27.18|24.59|0
1652931850000|2022-05-19 03:44:10|27.24|24.65|27.34|24.74|27.34|24.74|27.24|24.65|0
1652931860000|2022-05-19 03:44:20|27.36|24.75|27.61|24.98|27.61|24.98|27.36|24.75|0
1652931870000|2022-05-19 03:44:30|27.54|24.92|27.56|24.93|27.61|24.98|27.54|24.92|0
1652931880000|2022-05-19 03:44:40|27.54|24.92|27.54|24.92|27.57|24.95|27.54|24.92|0
1652931890000|2022-05-19 03:44:50|27.47|24.86|27.42|24.81|27.47|24.86|27.42|24.81|0
1652931900000|2022-05-19 03:45:00|27.44|24.83|27.34|24.74|27.44|24.83|27.34|24.74|0
1652931910000|2022-05-19 03:45:10|27.36|24.75|27.37|24.77|27.37|24.77|27.34|24.74|0
1652931920000|2022-05-19 03:45:20|27.41|24.8|27.37|24.77|27.41|24.8|27.37|24.77|0
1652931930000|2022-05-19 03:45:30|27.47|24.86|27.54|24.92|27.54|24.92|27.47|24.86|0
1652931940000|2022-05-19 03:45:40|27.51|24.89|27.64|25.01|27.64|25.01|27.51|24.89|0
1652931950000|2022-05-19 03:45:50|27.61|24.98|27.7|25.07|27.7|25.07|27.61|24.98|0
1652931960000|2022-05-19 03:46:00|27.64|25.01|27.64|25.01|27.64|25.01|27.64|25.01|0
1652931970000|2022-05-19 03:46:10|27.62|24.99|27.61|24.98|27.64|25.01|27.61|24.98|0
1652931980000|2022-05-19 03:46:20|27.64|25.01|27.67|25.04|27.67|25.04|27.64|25.01|0
1652931990000|2022-05-19 03:46:30|27.7|25.07|27.77|25.13|27.77|25.13|27.7|25.07|0
1652932000000|2022-05-19 03:46:40|27.7|25.07|27.72|25.08|27.77|25.13|27.7|25.07|0
1652932010000|2022-05-19 03:46:50|27.77|25.13|27.77|25.13|27.77|25.13|27.74|25.1|0
1652932020000|2022-05-19 03:47:00|27.8|25.16|27.8|25.16|27.82|25.17|27.8|25.16|0
1652932030000|2022-05-19 03:47:10|27.77|25.13|27.7|25.07|27.77|25.13|27.7|25.07|0
1652932040000|2022-05-19 03:47:20|27.67|25.04|27.67|25.04|27.67|25.04|27.67|25.04|0
1652932050000|2022-05-19 03:47:30|27.65|25.02|27.67|25.04|27.67|25.04|27.65|25.02|0
1652932060000|2022-05-19 03:47:40|27.64|25.01|27.67|25.04|27.67|25.04|27.64|25.01|0
1652932070000|2022-05-19 03:47:50|27.65|25.02|27.64|25.01|27.67|25.04|27.64|25.01|0
1652932080000|2022-05-19 03:48:00|27.62|24.99|27.7|25.07|27.7|25.07|27.59|24.96|0
1652932090000|2022-05-19 03:48:10|27.84|25.19|27.84|25.19|27.85|25.2|27.84|25.19|0
1652932100000|2022-05-19 03:48:20|27.85|25.2|27.87|25.22|27.87|25.22|27.84|25.19|0
1652932110000|2022-05-19 03:48:30|27.85|25.2|27.87|25.22|27.87|25.22|27.85|25.2|0
1652932120000|2022-05-19 03:48:40|27.85|25.2|27.77|25.13|27.85|25.2|27.77|25.13|0
1652932130000|2022-05-19 03:48:50|27.79|25.14|27.74|25.1|27.8|25.16|27.74|25.1|0
1652932140000|2022-05-19 03:49:00|27.77|25.13|27.7|25.07|27.77|25.13|27.7|25.07|0
1652932150000|2022-05-19 03:49:10|27.77|25.13|27.77|25.13|27.82|25.17|27.77|25.13|0
1652932160000|2022-05-19 03:49:20|27.87|25.22|27.87|25.22|27.87|25.22|27.87|25.22|0
1652932170000|2022-05-19 03:49:30|27.84|25.19|27.84|25.19|27.84|25.19|27.84|25.19|0
1652932180000|2022-05-19 03:49:40|27.82|25.17|27.84|25.19|27.84|25.19|27.8|25.16|0
1652932190000|2022-05-19 03:49:50|27.8|25.16|27.84|25.19|27.84|25.19|27.8|25.16|0
1652932200000|2022-05-19 03:50:00|27.9|25.25|27.9|25.25|27.9|25.25|27.9|25.25|0
1652932210000|2022-05-19 03:50:10|27.87|25.22|27.87|25.22|27.87|25.22|27.87|25.22|0
1652932220000|2022-05-19 03:50:20|27.9|25.25|27.9|25.25|27.94|25.28|27.9|25.25|0
1652932230000|2022-05-19 03:50:30|27.87|25.22|27.74|25.09|27.87|25.22|27.74|25.09|0
1652932240000|2022-05-19 03:50:40|27.77|25.12|27.87|25.22|27.87|25.22|27.77|25.12|0
1652932250000|2022-05-19 03:50:50|27.84|25.19|27.84|25.19|27.84|25.19|27.8|25.15|0
1652932260000|2022-05-19 03:51:00|27.8|25.15|27.74|25.09|27.8|25.15|27.74|25.09|0
1652932270000|2022-05-19 03:51:10|27.75|25.11|27.69|25.05|27.75|25.11|27.69|25.05|0
1652932280000|2022-05-19 03:51:20|27.67|25.03|27.74|25.09|27.75|25.11|27.67|25.03|0
1652932290000|2022-05-19 03:51:30|27.7|25.06|27.74|25.09|27.74|25.09|27.7|25.06|0
1652932300000|2022-05-19 03:51:40|27.75|25.11|27.77|25.12|27.77|25.12|27.74|25.09|0
1652932310000|2022-05-19 03:51:50|27.7|25.06|27.7|25.06|27.7|25.06|27.7|25.06|0
1652932320000|2022-05-19 03:52:00|27.69|25.05|27.67|25.03|27.69|25.05|27.67|25.03|0
1652932330000|2022-05-19 03:52:10|27.64|25|27.5|24.88|27.64|25|27.5|24.88|0
1652932340000|2022-05-19 03:52:20|27.54|24.91|27.62|24.99|27.62|24.99|27.54|24.91|0
1652932350000|2022-05-19 03:52:30|27.6|24.97|27.54|24.91|27.6|24.97|27.54|24.91|0
1652932360000|2022-05-19 03:52:40|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1652932370000|2022-05-19 03:52:50|27.5|24.88|27.5|24.88|27.5|24.88|27.47|24.85|0
1652932380000|2022-05-19 03:53:00|27.49|24.87|27.44|24.82|27.49|24.87|27.44|24.82|0
1652932390000|2022-05-19 03:53:10|27.47|24.85|27.5|24.88|27.5|24.88|27.47|24.85|0
1652932400000|2022-05-19 03:53:20|27.47|24.85|27.47|24.85|27.47|24.85|27.47|24.85|0
1652932410000|2022-05-19 03:53:30|27.41|24.8|27.39|24.78|27.41|24.8|27.39|24.78|0
1652932420000|2022-05-19 03:53:40|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1652932430000|2022-05-19 03:53:50|27.39|24.78|27.44|24.82|27.44|24.82|27.39|24.78|0
1652932440000|2022-05-19 03:54:00|27.54|24.91|27.44|24.82|27.54|24.91|27.44|24.82|0
1652932450000|2022-05-19 03:54:10|27.4|24.79|27.44|24.82|27.44|24.82|27.4|24.79|0
1652932470000|2022-05-19 03:54:30|27.47|24.85|27.47|24.85|27.47|24.85|27.47|24.85|0
1652932480000|2022-05-19 03:54:40|27.44|24.82|27.44|24.82|27.44|24.82|27.44|24.82|0
1652932490000|2022-05-19 03:54:50|27.45|24.84|27.45|24.84|27.47|24.85|27.4|24.79|0
1652932500000|2022-05-19 03:55:00|27.5|24.88|27.57|24.94|27.57|24.94|27.5|24.88|0
1652932510000|2022-05-19 03:55:10|27.6|24.97|27.6|24.97|27.6|24.97|27.6|24.97|0
1652932520000|2022-05-19 03:55:20|27.57|24.94|27.54|24.91|27.57|24.94|27.54|24.91|0
1652932530000|2022-05-19 03:55:30|27.57|24.94|27.57|24.94|27.57|24.94|27.57|24.94|0
1652932540000|2022-05-19 03:55:40|27.64|25|27.64|25|27.67|25.03|27.64|25|0
1652932550000|2022-05-19 03:55:50|27.6|24.97|27.6|24.97|27.6|24.97|27.6|24.97|0
1652932560000|2022-05-19 03:56:00|27.64|25|27.67|25.03|27.67|25.03|27.64|25|0
1652932570000|2022-05-19 03:56:10|27.64|25|27.7|25.06|27.7|25.06|27.64|25|0
1652932580000|2022-05-19 03:56:20|27.67|25.03|27.6|24.97|27.67|25.03|27.6|24.97|0
1652932590000|2022-05-19 03:56:30|27.59|24.96|27.57|24.94|27.59|24.96|27.57|24.94|0
1652932600000|2022-05-19 03:56:40|27.5|24.88|27.47|24.85|27.5|24.88|27.47|24.85|0
1652932610000|2022-05-19 03:56:50|27.44|24.82|27.44|24.82|27.47|24.85|27.44|24.82|0
1652932620000|2022-05-19 03:57:00|27.47|24.85|27.47|24.85|27.47|24.85|27.47|24.85|0
1652932630000|2022-05-19 03:57:10|27.44|24.82|27.4|24.79|27.44|24.82|27.4|24.79|0
1652932640000|2022-05-19 03:57:20|27.37|24.76|27.34|24.73|27.37|24.76|27.34|24.73|0
1652932650000|2022-05-19 03:57:30|27.37|24.76|27.4|24.79|27.4|24.79|27.37|24.76|0
1652932660000|2022-05-19 03:57:40|27.44|24.82|27.44|24.82|27.47|24.85|27.44|24.82|0
1652932680000|2022-05-19 03:58:00|27.37|24.76|27.37|24.76|27.37|24.76|27.37|24.76|0
1652932690000|2022-05-19 03:58:10|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1652932700000|2022-05-19 03:58:20|27.44|24.82|27.44|24.82|27.44|24.82|27.4|24.79|0
1652932710000|2022-05-19 03:58:30|27.42|24.81|27.4|24.79|27.44|24.82|27.4|24.79|0
1652932720000|2022-05-19 03:58:40|27.44|24.82|27.47|24.85|27.47|24.85|27.44|24.82|0
1652932740000|2022-05-19 03:59:00|27.49|24.87|27.47|24.85|27.49|24.87|27.47|24.85|0
1652932750000|2022-05-19 03:59:10|27.44|24.82|27.44|24.82|27.44|24.82|27.44|24.82|0
1652932760000|2022-05-19 03:59:20|27.45|24.84|27.47|24.85|27.47|24.85|27.45|24.84|0
1652932780000|2022-05-19 03:59:40|27.57|24.94|27.57|24.94|27.57|24.94|27.54|24.91|0
1652932790000|2022-05-19 03:59:50|27.54|24.91|27.54|24.91|27.54|24.91|27.54|24.91|0
1652932800000|2022-05-19 04:00:00|27.52|24.9|27.54|24.91|27.54|24.91|27.52|24.9|0
1652932810000|2022-05-19 04:00:10|27.5|24.88|27.47|24.85|27.5|24.88|27.47|24.85|0
1652932820000|2022-05-19 04:00:20|27.5|24.88|27.47|24.85|27.5|24.88|27.47|24.85|0
1652932830000|2022-05-19 04:00:30|27.5|24.88|27.5|24.88|27.5|24.88|27.5|24.88|0
1652932840000|2022-05-19 04:00:40|27.44|24.82|27.44|24.82|27.44|24.82|27.44|24.82|0
1652932850000|2022-05-19 04:00:50|27.4|24.79|27.4|24.79|27.4|24.79|27.39|24.78|0
1652932860000|2022-05-19 04:01:00|27.39|24.78|27.34|24.73|27.39|24.78|27.34|24.73|0
1652932870000|2022-05-19 04:01:10|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1652932880000|2022-05-19 04:01:20|27.34|24.73|27.37|24.76|27.37|24.76|27.34|24.73|0
1652932890000|2022-05-19 04:01:30|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1652932900000|2022-05-19 04:01:40|27.47|24.85|27.44|24.82|27.5|24.88|27.44|24.82|0
1652932910000|2022-05-19 04:01:50|27.45|24.84|27.45|24.84|27.47|24.85|27.45|24.84|0
1652932920000|2022-05-19 04:02:00|27.47|24.85|27.44|24.82|27.47|24.85|27.44|24.82|0
1652932930000|2022-05-19 04:02:10|27.42|24.81|27.44|24.82|27.44|24.82|27.4|24.79|0
1652932940000|2022-05-19 04:02:20|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1652932960000|2022-05-19 04:02:40|27.42|24.81|27.37|24.76|27.44|24.82|27.37|24.76|0
1652932970000|2022-05-19 04:02:50|27.4|24.79|27.4|24.79|27.4|24.79|27.37|24.76|0
1652932980000|2022-05-19 04:03:00|27.42|24.81|27.37|24.76|27.42|24.81|27.37|24.76|0
1652932990000|2022-05-19 04:03:10|27.4|24.79|27.34|24.73|27.4|24.79|27.34|24.73|0
1652933000000|2022-05-19 04:03:20|27.32|24.72|27.3|24.7|27.32|24.72|27.27|24.67|0
1652933010000|2022-05-19 04:03:30|27.32|24.72|27.3|24.7|27.34|24.73|27.3|24.7|0
1652933030000|2022-05-19 04:03:50|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1652933040000|2022-05-19 04:04:00|27.3|24.7|27.34|24.73|27.34|24.73|27.3|24.7|0
1652933050000|2022-05-19 04:04:10|27.32|24.72|27.3|24.7|27.32|24.72|27.3|24.7|0
1652933060000|2022-05-19 04:04:20|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1652933070000|2022-05-19 04:04:30|27.34|24.73|27.34|24.73|27.37|24.76|27.34|24.73|0
1652933080000|2022-05-19 04:04:40|27.37|24.76|27.32|24.72|27.37|24.76|27.32|24.72|0
1652933090000|2022-05-19 04:04:50|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1652933100000|2022-05-19 04:05:00|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1652933110000|2022-05-19 04:05:10|27.3|24.7|27.3|24.7|27.3|24.7|27.27|24.67|0
1652933120000|2022-05-19 04:05:20|27.32|24.72|27.3|24.7|27.34|24.73|27.3|24.7|0
1652933130000|2022-05-19 04:05:30|27.29|24.69|27.3|24.7|27.34|24.73|27.29|24.69|0
1652933140000|2022-05-19 04:05:40|27.32|24.72|27.3|24.7|27.34|24.73|27.3|24.7|0
1652933150000|2022-05-19 04:05:50|27.32|24.72|27.34|24.73|27.35|24.75|27.32|24.72|0
1652933160000|2022-05-19 04:06:00|27.35|24.75|27.38|24.78|27.38|24.78|27.34|24.73|0
1652933170000|2022-05-19 04:06:10|27.43|24.82|27.43|24.82|27.43|24.82|27.43|24.82|0
1652933180000|2022-05-19 04:06:20|27.47|24.85|27.5|24.88|27.5|24.88|27.47|24.85|0
1652933190000|2022-05-19 04:06:30|27.47|24.85|27.47|24.85|27.5|24.88|27.47|24.85|0
1652933200000|2022-05-19 04:06:40|27.5|24.88|27.47|24.85|27.5|24.88|27.47|24.85|0
1652933210000|2022-05-19 04:06:50|27.43|24.82|27.4|24.79|27.43|24.82|27.4|24.79|0
1652933220000|2022-05-19 04:07:00|27.43|24.82|27.47|24.85|27.47|24.85|27.43|24.82|0
1652933230000|2022-05-19 04:07:10|27.48|24.87|27.45|24.84|27.48|24.87|27.43|24.82|0
1652933240000|2022-05-19 04:07:20|27.47|24.85|27.47|24.85|27.47|24.85|27.47|24.85|0
1652933250000|2022-05-19 04:07:30|27.5|24.88|27.43|24.82|27.5|24.88|27.43|24.82|0
1652933260000|2022-05-19 04:07:40|27.47|24.85|27.43|24.82|27.47|24.85|27.4|24.79|0
1652933270000|2022-05-19 04:07:50|27.4|24.79|27.34|24.73|27.4|24.79|27.34|24.73|0
1652933280000|2022-05-19 04:08:00|27.37|24.76|27.38|24.78|27.4|24.79|27.37|24.76|0
1652933290000|2022-05-19 04:08:10|27.37|24.76|27.37|24.76|27.4|24.79|27.37|24.76|0
1652933300000|2022-05-19 04:08:20|27.4|24.79|27.35|24.75|27.4|24.79|27.35|24.75|0
1652933310000|2022-05-19 04:08:30|27.37|24.76|27.37|24.76|27.38|24.78|27.37|24.76|0
1652933320000|2022-05-19 04:08:40|27.4|24.79|27.47|24.85|27.47|24.85|27.4|24.79|0
1652933330000|2022-05-19 04:08:50|27.43|24.82|27.5|24.88|27.5|24.88|27.43|24.82|0
1652933340000|2022-05-19 04:09:00|27.48|24.87|27.5|24.88|27.5|24.88|27.48|24.87|0
1652933350000|2022-05-19 04:09:10|27.47|24.85|27.47|24.85|27.47|24.85|27.47|24.85|0
1652933360000|2022-05-19 04:09:20|27.5|24.88|27.45|24.84|27.5|24.88|27.45|24.84|0
1652933370000|2022-05-19 04:09:30|27.47|24.85|27.47|24.85|27.48|24.87|27.47|24.85|0
1652933380000|2022-05-19 04:09:40|27.48|24.86|27.47|24.85|27.48|24.86|27.47|24.85|0
1652933390000|2022-05-19 04:09:50|27.43|24.82|27.43|24.82|27.43|24.82|27.43|24.82|0
1652933400000|2022-05-19 04:10:00|27.47|24.85|27.47|24.85|27.47|24.85|27.47|24.85|0
1652933420000|2022-05-19 04:10:20|27.5|24.88|27.5|24.88|27.53|24.91|27.5|24.88|0
1652933430000|2022-05-19 04:10:30|27.53|24.91|27.53|24.91|27.53|24.91|27.53|24.91|0
1652933450000|2022-05-19 04:10:50|27.5|24.88|27.47|24.85|27.53|24.91|27.47|24.85|0
1652933460000|2022-05-19 04:11:00|27.48|24.86|27.47|24.85|27.48|24.86|27.47|24.85|0
1652933470000|2022-05-19 04:11:10|27.37|24.76|27.33|24.73|27.37|24.76|27.33|24.73|0
1652933480000|2022-05-19 04:11:20|27.37|24.76|27.33|24.73|27.37|24.76|27.33|24.73|0
1652933490000|2022-05-19 04:11:30|27.37|24.76|27.37|24.76|27.37|24.76|27.37|24.76|0
1652933500000|2022-05-19 04:11:40|27.35|24.75|27.37|24.76|27.37|24.76|27.35|24.75|0
1652933510000|2022-05-19 04:11:50|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1652933520000|2022-05-19 04:12:00|27.35|24.75|27.4|24.79|27.4|24.79|27.35|24.75|0
1652933530000|2022-05-19 04:12:10|27.42|24.8|27.4|24.79|27.42|24.8|27.4|24.79|0
1652933550000|2022-05-19 04:12:30|27.43|24.82|27.43|24.82|27.43|24.82|27.43|24.82|0
1652933560000|2022-05-19 04:12:40|27.47|24.85|27.47|24.85|27.47|24.85|27.47|24.85|0
1652933580000|2022-05-19 04:13:00|27.5|24.88|27.5|24.88|27.5|24.88|27.5|24.88|0
1652933590000|2022-05-19 04:13:10|27.45|24.83|27.45|24.83|27.45|24.83|27.45|24.83|0
1652933600000|2022-05-19 04:13:20|27.47|24.85|27.47|24.85|27.5|24.88|27.47|24.85|0
1652933610000|2022-05-19 04:13:30|27.43|24.82|27.43|24.82|27.43|24.82|27.43|24.82|0
1652933620000|2022-05-19 04:13:40|27.47|24.85|27.43|24.82|27.47|24.85|27.43|24.82|0
1652933630000|2022-05-19 04:13:50|27.45|24.83|27.43|24.82|27.45|24.83|27.43|24.82|0
1652933640000|2022-05-19 04:14:00|27.47|24.85|27.47|24.85|27.47|24.85|27.47|24.85|0
1652933650000|2022-05-19 04:14:10|27.5|24.88|27.5|24.88|27.5|24.88|27.5|24.88|0
1652933660000|2022-05-19 04:14:20|27.47|24.85|27.5|24.88|27.5|24.88|27.47|24.85|0
1652933670000|2022-05-19 04:14:30|27.47|24.85|27.48|24.86|27.48|24.86|27.47|24.85|0
1652933680000|2022-05-19 04:14:40|27.47|24.85|27.5|24.88|27.5|24.88|27.47|24.85|0
1652933690000|2022-05-19 04:14:50|27.47|24.85|27.47|24.85|27.47|24.85|27.47|24.85|0
1652933700000|2022-05-19 04:15:00|27.5|24.88|27.55|24.92|27.55|24.92|27.5|24.88|0
1652933710000|2022-05-19 04:15:10|27.56|24.94|27.56|24.94|27.56|24.94|27.56|24.94|0
1652933720000|2022-05-19 04:15:20|27.53|24.91|27.56|24.94|27.56|24.94|27.53|24.91|0
1652933730000|2022-05-19 04:15:30|27.58|24.95|27.56|24.94|27.58|24.95|27.56|24.94|0
1652933740000|2022-05-19 04:15:40|27.6|24.97|27.63|25|27.63|25|27.6|24.97|0
1652933760000|2022-05-19 04:16:00|27.6|24.97|27.6|24.97|27.6|24.97|27.6|24.97|0
1652933770000|2022-05-19 04:16:10|27.63|25|27.63|25|27.66|25.03|27.63|25|0
1652933780000|2022-05-19 04:16:20|27.66|25.03|27.66|25.03|27.66|25.03|27.65|25.01|0
1652933790000|2022-05-19 04:16:30|27.63|25|27.63|25|27.63|25|27.63|25|0
1652933800000|2022-05-19 04:16:40|27.6|24.97|27.65|25.01|27.65|25.01|27.6|24.97|0
1652933810000|2022-05-19 04:16:50|27.63|25|27.56|24.94|27.63|25|27.56|24.94|0
1652933830000|2022-05-19 04:17:10|27.6|24.97|27.63|25|27.63|25|27.6|24.97|0
1652933840000|2022-05-19 04:17:20|27.66|25.03|27.63|25|27.66|25.03|27.63|25|0
1652933850000|2022-05-19 04:17:30|27.66|25.03|27.68|25.04|27.68|25.04|27.66|25.03|0
1652933860000|2022-05-19 04:17:40|27.7|25.06|27.66|25.03|27.7|25.06|27.66|25.03|0
1652933870000|2022-05-19 04:17:50|27.63|25|27.63|25|27.63|25|27.63|25|0
1652933880000|2022-05-19 04:18:00|27.66|25.03|27.66|25.03|27.66|25.03|27.66|25.03|0
1652933890000|2022-05-19 04:18:10|27.63|25|27.63|25|27.63|25|27.63|25|0
1652933910000|2022-05-19 04:18:30|27.66|25.03|27.65|25.01|27.66|25.03|27.63|25|0
1652933920000|2022-05-19 04:18:40|27.66|25.03|27.63|25|27.66|25.03|27.63|25|0
1652933930000|2022-05-19 04:18:50|27.6|24.97|27.63|25|27.63|25|27.6|24.97|0
1652933940000|2022-05-19 04:19:00|27.6|24.97|27.6|24.97|27.6|24.97|27.6|24.97|0
1652933950000|2022-05-19 04:19:10|27.63|25|27.61|24.98|27.63|25|27.6|24.97|0
1652933960000|2022-05-19 04:19:20|27.63|25|27.63|25|27.63|25|27.63|25|0
1652933970000|2022-05-19 04:19:30|27.6|24.97|27.6|24.97|27.6|24.97|27.6|24.97|0
1652933990000|2022-05-19 04:19:50|27.56|24.94|27.53|24.91|27.6|24.97|27.53|24.91|0
1652934000000|2022-05-19 04:20:00|27.56|24.94|27.53|24.91|27.56|24.94|27.53|24.91|0
1652934020000|2022-05-19 04:20:20|27.56|24.94|27.6|24.97|27.63|25|27.56|24.94|0
1652934030000|2022-05-19 04:20:30|27.63|25|27.63|25|27.63|25|27.63|25|0
1652934040000|2022-05-19 04:20:40|27.64|25.01|27.66|25.03|27.66|25.03|27.64|25.01|0
1652934050000|2022-05-19 04:20:50|27.69|25.06|27.68|25.04|27.69|25.06|27.66|25.03|0
1652934060000|2022-05-19 04:21:00|27.69|25.06|27.69|25.06|27.69|25.06|27.69|25.06|0
1652934070000|2022-05-19 04:21:10|27.66|25.03|27.66|25.03|27.66|25.03|27.66|25.03|0
1652934080000|2022-05-19 04:21:20|27.63|25|27.63|25|27.63|25|27.63|25|0
1652934110000|2022-05-19 04:21:50|27.64|25.01|27.64|25.01|27.64|25.01|27.64|25.01|0
1652934120000|2022-05-19 04:22:00|27.66|25.03|27.63|25|27.66|25.03|27.63|25|0
1652934130000|2022-05-19 04:22:10|27.6|24.97|27.53|24.91|27.6|24.97|27.53|24.91|0
1652934140000|2022-05-19 04:22:20|27.56|24.94|27.56|24.94|27.56|24.94|27.56|24.94|0
1652934150000|2022-05-19 04:22:30|27.53|24.91|27.53|24.91|27.53|24.91|27.53|24.91|0
1652934160000|2022-05-19 04:22:40|27.46|24.85|27.43|24.82|27.46|24.85|27.43|24.82|0
1652934170000|2022-05-19 04:22:50|27.41|24.8|27.4|24.79|27.41|24.8|27.4|24.79|0
1652934180000|2022-05-19 04:23:00|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1652934190000|2022-05-19 04:23:10|27.4|24.79|27.43|24.82|27.43|24.82|27.4|24.79|0
1652934200000|2022-05-19 04:23:20|27.46|24.85|27.46|24.85|27.46|24.85|27.46|24.85|0
1652934210000|2022-05-19 04:23:30|27.5|24.88|27.46|24.85|27.5|24.88|27.46|24.85|0
1652934220000|2022-05-19 04:23:40|27.5|24.88|27.46|24.85|27.5|24.88|27.46|24.85|0
1652934230000|2022-05-19 04:23:50|27.48|24.86|27.5|24.88|27.5|24.88|27.46|24.85|0
1652934240000|2022-05-19 04:24:00|27.46|24.85|27.5|24.88|27.5|24.88|27.46|24.85|0
1652934250000|2022-05-19 04:24:10|27.53|24.91|27.59|24.97|27.59|24.97|27.53|24.91|0
1652934260000|2022-05-19 04:24:20|27.63|25|27.58|24.95|27.63|25|27.58|24.95|0
1652934270000|2022-05-19 04:24:30|27.61|24.98|27.59|24.97|27.61|24.98|27.59|24.97|0
1652934280000|2022-05-19 04:24:40|27.58|24.95|27.58|24.95|27.58|24.95|27.58|24.95|0
1652934290000|2022-05-19 04:24:50|27.56|24.94|27.63|25|27.63|25|27.56|24.94|0
1652934300000|2022-05-19 04:25:00|27.64|25.01|27.66|25.03|27.66|25.03|27.64|25.01|0
1652934320000|2022-05-19 04:25:20|27.61|24.98|27.58|24.95|27.61|24.98|27.58|24.95|0
1652934330000|2022-05-19 04:25:30|27.59|24.97|27.66|25.03|27.66|25.03|27.59|24.97|0
1652934340000|2022-05-19 04:25:40|27.63|25|27.64|25.01|27.64|25.01|27.63|25|0
1652934350000|2022-05-19 04:25:50|27.63|25|27.63|25|27.63|25|27.63|25|0
1652934360000|2022-05-19 04:26:00|27.59|24.97|27.56|24.94|27.59|24.97|27.56|24.94|0
1652934370000|2022-05-19 04:26:10|27.54|24.92|27.54|24.92|27.54|24.92|27.54|24.92|0
1652934380000|2022-05-19 04:26:20|27.53|24.91|27.53|24.91|27.53|24.91|27.49|24.88|0
1652934390000|2022-05-19 04:26:30|27.49|24.88|27.49|24.88|27.49|24.88|27.48|24.86|0
1652934400000|2022-05-19 04:26:40|27.53|24.91|27.53|24.91|27.53|24.91|27.53|24.91|0
1652934410000|2022-05-19 04:26:50|27.54|24.92|27.53|24.91|27.54|24.92|27.53|24.91|0
1652934420000|2022-05-19 04:27:00|27.49|24.88|27.49|24.88|27.49|24.88|27.49|24.88|0
1652934440000|2022-05-19 04:27:20|27.46|24.85|27.46|24.85|27.46|24.85|27.46|24.85|0
1652934450000|2022-05-19 04:27:30|27.49|24.88|27.53|24.91|27.53|24.91|27.49|24.88|0
1652934460000|2022-05-19 04:27:40|27.49|24.88|27.46|24.85|27.49|24.88|27.46|24.85|0
1652934470000|2022-05-19 04:27:50|27.49|24.88|27.49|24.88|27.49|24.88|27.49|24.88|0
1652934490000|2022-05-19 04:28:10|27.46|24.85|27.46|24.85|27.46|24.85|27.46|24.85|0
1652934520000|2022-05-19 04:28:40|27.48|24.86|27.49|24.88|27.49|24.88|27.48|24.86|0
1652934530000|2022-05-19 04:28:50|27.53|24.91|27.46|24.85|27.53|24.91|27.46|24.85|0
1652934540000|2022-05-19 04:29:00|27.49|24.88|27.49|24.88|27.53|24.91|27.49|24.88|0
1652934590000|2022-05-19 04:29:50|27.46|24.85|27.43|24.82|27.46|24.85|27.43|24.82|0
1652934620000|2022-05-19 04:30:20|27.4|24.79|27.39|24.79|27.4|24.79|27.39|24.79|0
1652934630000|2022-05-19 04:30:30|27.43|24.82|27.43|24.82|27.49|24.88|27.43|24.82|0
1652934640000|2022-05-19 04:30:40|27.39|24.79|27.39|24.79|27.43|24.82|27.39|24.79|0
1652934650000|2022-05-19 04:30:50|27.33|24.73|27.33|24.73|27.33|24.73|27.3|24.7|0
1652934660000|2022-05-19 04:31:00|27.3|24.7|27.34|24.74|27.34|24.74|27.3|24.7|0
1652934670000|2022-05-19 04:31:10|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1652934680000|2022-05-19 04:31:20|27.36|24.76|27.39|24.79|27.41|24.8|27.36|24.76|0
1652934690000|2022-05-19 04:31:30|27.36|24.76|27.38|24.77|27.38|24.77|27.36|24.76|0
1652934700000|2022-05-19 04:31:40|27.39|24.79|27.36|24.76|27.39|24.79|27.36|24.76|0
1652934710000|2022-05-19 04:31:50|27.34|24.74|27.36|24.76|27.36|24.76|27.34|24.74|0
1652934720000|2022-05-19 04:32:00|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1652934730000|2022-05-19 04:32:10|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1652934740000|2022-05-19 04:32:20|27.43|24.82|27.41|24.8|27.43|24.82|27.41|24.8|0
1652934750000|2022-05-19 04:32:30|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1652934780000|2022-05-19 04:33:00|27.41|24.8|27.3|24.7|27.41|24.8|27.3|24.7|0
1652934790000|2022-05-19 04:33:10|27.33|24.73|27.3|24.7|27.33|24.73|27.3|24.7|0
1652934800000|2022-05-19 04:33:20|27.26|24.67|27.03|24.46|27.26|24.67|27.03|24.46|0
1652934810000|2022-05-19 04:33:30|27.13|24.55|27.1|24.52|27.16|24.58|27.1|24.52|0
1652934820000|2022-05-19 04:33:40|27.13|24.55|27.13|24.55|27.16|24.58|27.13|24.55|0
1652934830000|2022-05-19 04:33:50|27.2|24.61|27.16|24.58|27.2|24.61|27.16|24.58|0
1652934840000|2022-05-19 04:34:00|27.13|24.55|27.16|24.58|27.16|24.58|27.13|24.55|0
1652934850000|2022-05-19 04:34:10|27.2|24.61|27.2|24.61|27.2|24.61|27.16|24.58|0
1652934860000|2022-05-19 04:34:20|27.16|24.58|27.23|24.64|27.23|24.64|27.16|24.58|0
1652934870000|2022-05-19 04:34:30|27.25|24.65|27.23|24.64|27.25|24.65|27.2|24.61|0
1652934880000|2022-05-19 04:34:40|27.26|24.67|27.23|24.64|27.26|24.67|27.23|24.64|0
1652934910000|2022-05-19 04:35:10|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1652934920000|2022-05-19 04:35:20|27.23|24.64|27.16|24.58|27.23|24.64|27.16|24.58|0
1652934930000|2022-05-19 04:35:30|27.2|24.61|27.26|24.67|27.26|24.67|27.2|24.61|0
1652934950000|2022-05-19 04:35:50|27.29|24.7|27.33|24.73|27.33|24.73|27.29|24.7|0
1652934960000|2022-05-19 04:36:00|27.29|24.7|27.36|24.75|27.36|24.75|27.29|24.7|0
1652934970000|2022-05-19 04:36:10|27.38|24.77|27.36|24.75|27.38|24.77|27.36|24.75|0
1652934980000|2022-05-19 04:36:20|27.34|24.74|27.33|24.72|27.34|24.74|27.33|24.72|0
1652934990000|2022-05-19 04:36:30|27.34|24.74|27.36|24.75|27.36|24.75|27.34|24.74|0
1652935010000|2022-05-19 04:36:50|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1652935020000|2022-05-19 04:37:00|27.36|24.75|27.33|24.72|27.36|24.75|27.33|24.72|0
1652935030000|2022-05-19 04:37:10|27.36|24.75|27.38|24.77|27.39|24.78|27.36|24.75|0
1652935040000|2022-05-19 04:37:20|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1652935050000|2022-05-19 04:37:30|27.36|24.75|27.34|24.74|27.36|24.75|27.34|24.74|0
1652935060000|2022-05-19 04:37:40|27.33|24.72|27.33|24.72|27.33|24.72|27.33|24.72|0
1652935070000|2022-05-19 04:37:50|27.31|24.71|27.33|24.72|27.33|24.72|27.31|24.71|0
1652935090000|2022-05-19 04:38:10|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1652935100000|2022-05-19 04:38:20|27.28|24.68|27.29|24.69|27.29|24.69|27.28|24.68|0
1652935110000|2022-05-19 04:38:30|27.26|24.67|27.26|24.67|27.26|24.67|27.26|24.67|0
1652935120000|2022-05-19 04:38:40|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1652935130000|2022-05-19 04:38:50|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1652935140000|2022-05-19 04:39:00|27.16|24.58|27.1|24.52|27.16|24.58|27.1|24.52|0
1652935150000|2022-05-19 04:39:10|27.13|24.55|27.13|24.55|27.18|24.59|27.13|24.55|0
1652935160000|2022-05-19 04:39:20|27.1|24.52|27.11|24.53|27.11|24.53|27.1|24.52|0
1652935170000|2022-05-19 04:39:30|27.13|24.55|27.1|24.52|27.13|24.55|27.1|24.52|0
1652935180000|2022-05-19 04:39:40|27.07|24.49|27.03|24.46|27.07|24.49|26.98|24.41|0
1652935190000|2022-05-19 04:39:50|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1652935200000|2022-05-19 04:40:00|27.13|24.55|27.13|24.55|27.16|24.58|27.13|24.55|0
1652935210000|2022-05-19 04:40:10|27.1|24.52|27.18|24.59|27.18|24.59|27.1|24.52|0
1652935220000|2022-05-19 04:40:20|27.16|24.58|27.13|24.55|27.16|24.58|27.13|24.55|0
1652935230000|2022-05-19 04:40:30|27.1|24.52|27.2|24.61|27.2|24.61|27.1|24.52|0
1652935240000|2022-05-19 04:40:40|27.16|24.58|27.16|24.58|27.16|24.58|27.16|24.58|0
1652935250000|2022-05-19 04:40:50|27.18|24.59|27.16|24.58|27.18|24.59|27.16|24.58|0
1652935260000|2022-05-19 04:41:00|27.13|24.55|27.16|24.58|27.16|24.58|27.13|24.55|0
1652935270000|2022-05-19 04:41:10|27.13|24.55|27.16|24.58|27.16|24.58|27.13|24.55|0
1652935280000|2022-05-19 04:41:20|27.06|24.49|27.1|24.52|27.1|24.52|27.06|24.49|0
1652935300000|2022-05-19 04:41:40|27.06|24.49|27.06|24.49|27.06|24.49|27.06|24.49|0
1652935310000|2022-05-19 04:41:50|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1652935320000|2022-05-19 04:42:00|27.01|24.44|27|24.43|27.01|24.44|27|24.43|0
1652935330000|2022-05-19 04:42:10|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1652935360000|2022-05-19 04:42:40|27|24.43|27|24.43|27.03|24.46|27|24.43|0
1652935370000|2022-05-19 04:42:50|27.03|24.46|27.06|24.49|27.06|24.49|27.03|24.46|0
1652935380000|2022-05-19 04:43:00|27.05|24.47|27.06|24.49|27.06|24.49|27.05|24.47|0
1652935390000|2022-05-19 04:43:10|27.1|24.52|27.16|24.58|27.16|24.58|27.1|24.52|0
1652935400000|2022-05-19 04:43:20|27.19|24.6|27.19|24.6|27.19|24.6|27.18|24.59|0
1652935410000|2022-05-19 04:43:30|27.16|24.58|27.18|24.59|27.18|24.59|27.16|24.58|0
1652935420000|2022-05-19 04:43:40|27.19|24.6|27.18|24.59|27.19|24.6|27.18|24.59|0
1652935430000|2022-05-19 04:43:50|27.19|24.6|27.16|24.57|27.19|24.6|27.16|24.57|0
1652935440000|2022-05-19 04:44:00|27.14|24.56|27.16|24.57|27.19|24.6|27.14|24.56|0
1652935450000|2022-05-19 04:44:10|27.19|24.6|27.18|24.59|27.19|24.6|27.16|24.57|0
1652935460000|2022-05-19 04:44:20|27.16|24.57|27.16|24.57|27.19|24.6|27.16|24.57|0
1652935470000|2022-05-19 04:44:30|27.18|24.59|27.21|24.62|27.21|24.62|27.18|24.59|0
1652935480000|2022-05-19 04:44:40|27.23|24.63|27.26|24.66|27.26|24.66|27.23|24.63|0
1652935490000|2022-05-19 04:44:50|27.23|24.63|27.26|24.66|27.28|24.68|27.23|24.63|0
1652935500000|2022-05-19 04:45:00|27.28|24.68|27.26|24.66|27.29|24.69|27.26|24.66|0
1652935520000|2022-05-19 04:45:20|27.24|24.65|27.26|24.66|27.26|24.66|27.24|24.65|0
1652935530000|2022-05-19 04:45:30|27.31|24.71|27.33|24.72|27.33|24.72|27.31|24.71|0
1652935540000|2022-05-19 04:45:40|27.37|24.77|27.49|24.87|27.49|24.87|27.37|24.77|0
1652935550000|2022-05-19 04:45:50|27.51|24.89|27.56|24.93|27.56|24.93|27.51|24.89|0
1652935560000|2022-05-19 04:46:00|27.52|24.9|27.56|24.93|27.56|24.93|27.52|24.9|0
1652935570000|2022-05-19 04:46:10|27.62|24.99|27.62|24.99|27.62|24.99|27.62|24.99|0
1652935580000|2022-05-19 04:46:20|27.6|24.98|27.62|24.99|27.62|24.99|27.6|24.98|0
1652935590000|2022-05-19 04:46:30|27.64|25.01|27.62|24.99|27.65|25.02|27.62|24.99|0
1652935610000|2022-05-19 04:46:50|27.64|25.01|27.62|24.99|27.64|25.01|27.62|24.99|0
1652935640000|2022-05-19 04:47:20|27.59|24.96|27.56|24.93|27.59|24.96|27.56|24.93|0
1652935650000|2022-05-19 04:47:30|27.52|24.9|27.52|24.9|27.56|24.93|27.52|24.9|0
1652935660000|2022-05-19 04:47:40|27.56|24.93|27.59|24.96|27.59|24.96|27.56|24.93|0
1652935670000|2022-05-19 04:47:50|27.62|24.99|27.65|25.02|27.65|25.02|27.62|24.99|0
1652935680000|2022-05-19 04:48:00|27.62|24.99|27.62|24.99|27.62|24.99|27.6|24.97|0
1652935700000|2022-05-19 04:48:20|27.65|25.02|27.65|25.02|27.65|25.02|27.64|25|0
1652935710000|2022-05-19 04:48:30|27.69|25.05|27.82|25.17|27.82|25.17|27.69|25.05|0
1652935720000|2022-05-19 04:48:40|27.79|25.14|27.79|25.14|27.79|25.14|27.79|25.14|0
1652935730000|2022-05-19 04:48:50|27.75|25.11|27.72|25.08|27.75|25.11|27.72|25.08|0
1652935740000|2022-05-19 04:49:00|27.69|25.05|27.69|25.05|27.7|25.06|27.69|25.05|0
1652935750000|2022-05-19 04:49:10|27.72|25.08|27.72|25.08|27.72|25.08|27.72|25.08|0
1652935760000|2022-05-19 04:49:20|27.69|25.05|27.72|25.08|27.72|25.08|27.69|25.05|0
1652935770000|2022-05-19 04:49:30|27.7|25.06|27.69|25.05|27.7|25.06|27.69|25.05|0
1652935780000|2022-05-19 04:49:40|27.72|25.08|27.72|25.08|27.72|25.08|27.72|25.08|0
1652935790000|2022-05-19 04:49:50|27.7|25.06|27.69|25.05|27.7|25.06|27.69|25.05|0
1652935800000|2022-05-19 04:50:00|27.62|24.99|27.55|24.93|27.62|24.99|27.55|24.93|0
1652935810000|2022-05-19 04:50:10|27.59|24.96|27.59|24.96|27.62|24.99|27.59|24.96|0
1652935820000|2022-05-19 04:50:20|27.55|24.93|27.55|24.93|27.55|24.93|27.55|24.93|0
1652935840000|2022-05-19 04:50:40|27.52|24.9|27.49|24.87|27.52|24.9|27.49|24.87|0
1652935850000|2022-05-19 04:50:50|27.5|24.88|27.52|24.9|27.54|24.91|27.5|24.88|0
1652935860000|2022-05-19 04:51:00|27.62|24.99|27.62|24.99|27.62|24.99|27.62|24.99|0
1652935870000|2022-05-19 04:51:10|27.57|24.94|27.59|24.96|27.59|24.96|27.57|24.94|0
1652935880000|2022-05-19 04:51:20|27.6|24.97|27.62|24.99|27.65|25.02|27.6|24.97|0
1652935910000|2022-05-19 04:51:50|27.65|25.02|27.69|25.05|27.69|25.05|27.65|25.02|0
1652935920000|2022-05-19 04:52:00|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1652935930000|2022-05-19 04:52:10|27.62|24.99|27.62|24.99|27.62|24.99|27.62|24.99|0
1652935950000|2022-05-19 04:52:30|27.59|24.96|27.59|24.96|27.59|24.96|27.57|24.94|0
1652935990000|2022-05-19 04:53:10|27.6|24.97|27.59|24.96|27.6|24.97|27.59|24.96|0
1652936000000|2022-05-19 04:53:20|27.62|24.99|27.62|24.99|27.62|24.99|27.62|24.99|0
1652936010000|2022-05-19 04:53:30|27.59|24.96|27.59|24.96|27.59|24.96|27.55|24.93|0
1652936030000|2022-05-19 04:53:50|27.6|24.97|27.6|24.97|27.6|24.97|27.6|24.97|0
1652936040000|2022-05-19 04:54:00|27.62|24.99|27.62|24.99|27.62|24.99|27.62|24.99|0
1652936050000|2022-05-19 04:54:10|27.59|24.96|27.59|24.96|27.59|24.96|27.59|24.96|0
1652936060000|2022-05-19 04:54:20|27.55|24.93|27.59|24.96|27.59|24.96|27.55|24.93|0
1652936070000|2022-05-19 04:54:30|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1652936080000|2022-05-19 04:54:40|27.55|24.93|27.62|24.99|27.62|24.99|27.55|24.93|0
1652936090000|2022-05-19 04:54:50|27.65|25.02|27.62|24.99|27.65|25.02|27.62|24.99|0
1652936100000|2022-05-19 04:55:00|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1652936110000|2022-05-19 04:55:10|27.57|24.94|27.62|24.99|27.62|24.99|27.57|24.94|0
1652936120000|2022-05-19 04:55:20|27.65|25.02|27.62|24.99|27.65|25.02|27.62|24.99|0
1652936130000|2022-05-19 04:55:30|27.63|25|27.69|25.05|27.69|25.05|27.63|25|0
1652936140000|2022-05-19 04:55:40|27.72|25.08|27.69|25.05|27.72|25.08|27.69|25.05|0
1652936160000|2022-05-19 04:56:00|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1652936170000|2022-05-19 04:56:10|27.62|24.99|27.59|24.96|27.62|24.99|27.59|24.96|0
1652936180000|2022-05-19 04:56:20|27.55|24.93|27.52|24.9|27.55|24.93|27.52|24.9|0
1652936190000|2022-05-19 04:56:30|27.55|24.93|27.49|24.87|27.55|24.93|27.49|24.87|0
1652936200000|2022-05-19 04:56:40|27.52|24.9|27.55|24.93|27.55|24.93|27.52|24.9|0
1652936210000|2022-05-19 04:56:50|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1652936220000|2022-05-19 04:57:00|27.55|24.93|27.52|24.9|27.55|24.93|27.52|24.9|0
1652936230000|2022-05-19 04:57:10|27.55|24.93|27.52|24.9|27.55|24.93|27.52|24.9|0
1652936240000|2022-05-19 04:57:20|27.49|24.87|27.52|24.9|27.52|24.9|27.49|24.87|0
1652936250000|2022-05-19 04:57:30|27.59|24.96|27.55|24.93|27.59|24.96|27.55|24.93|0
1652936260000|2022-05-19 04:57:40|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1652936270000|2022-05-19 04:57:50|27.45|24.84|27.49|24.87|27.49|24.87|27.45|24.84|0
1652936280000|2022-05-19 04:58:00|27.52|24.9|27.52|24.9|27.52|24.9|27.49|24.87|0
1652936290000|2022-05-19 04:58:10|27.54|24.91|27.55|24.93|27.55|24.93|27.52|24.9|0
1652936300000|2022-05-19 04:58:20|27.57|24.94|27.55|24.93|27.59|24.96|27.55|24.93|0
1652936310000|2022-05-19 04:58:30|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1652936320000|2022-05-19 04:58:40|27.49|24.87|27.45|24.84|27.49|24.87|27.45|24.84|0
1652936330000|2022-05-19 04:58:50|27.47|24.85|27.45|24.84|27.49|24.87|27.45|24.84|0
1652936340000|2022-05-19 04:59:00|27.49|24.87|27.45|24.84|27.49|24.87|27.45|24.84|0
1652936350000|2022-05-19 04:59:10|27.49|24.87|27.45|24.84|27.49|24.87|27.45|24.84|0
1652936370000|2022-05-19 04:59:30|27.49|24.87|27.49|24.87|27.49|24.87|27.49|24.87|0
1652936380000|2022-05-19 04:59:40|27.44|24.82|27.42|24.81|27.45|24.84|27.42|24.81|0
1652936390000|2022-05-19 04:59:50|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1652936400000|2022-05-19 05:00:00|27.47|24.85|27.42|24.81|27.47|24.85|27.4|24.79|0
1652936410000|2022-05-19 05:00:10|27.52|24.9|27.58|24.96|27.58|24.96|27.52|24.9|0
1652936420000|2022-05-19 05:00:20|27.65|25.02|27.57|24.94|27.65|25.02|27.57|24.94|0
1652936430000|2022-05-19 05:00:30|27.62|24.99|27.65|25.02|27.65|25.02|27.62|24.99|0
1652936440000|2022-05-19 05:00:40|27.63|25|27.55|24.93|27.63|25|27.55|24.93|0
1652936450000|2022-05-19 05:00:50|27.52|24.9|27.52|24.9|27.52|24.9|27.5|24.88|0
1652936460000|2022-05-19 05:01:00|27.49|24.87|27.57|24.94|27.57|24.94|27.49|24.87|0
1652936470000|2022-05-19 05:01:10|27.62|24.99|27.65|25.02|27.65|25.02|27.62|24.99|0
1652936480000|2022-05-19 05:01:20|27.72|25.08|27.75|25.11|27.75|25.11|27.72|25.08|0
1652936490000|2022-05-19 05:01:30|27.72|25.08|27.72|25.08|27.75|25.11|27.72|25.08|0
1652936500000|2022-05-19 05:01:40|27.73|25.09|27.75|25.11|27.75|25.11|27.73|25.09|0
1652936510000|2022-05-19 05:01:50|27.73|25.09|27.73|25.09|27.73|25.09|27.73|25.09|0
1652936520000|2022-05-19 05:02:00|27.75|25.11|27.68|25.05|27.75|25.11|27.68|25.05|0
1652936530000|2022-05-19 05:02:10|27.65|25.02|27.68|25.05|27.68|25.05|27.63|25|0
1652936550000|2022-05-19 05:02:30|27.65|25.02|27.63|25|27.65|25.02|27.63|25|0
1652936560000|2022-05-19 05:02:40|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1652936570000|2022-05-19 05:02:50|27.62|24.99|27.58|24.96|27.62|24.99|27.55|24.93|0
1652936580000|2022-05-19 05:03:00|27.55|24.93|27.58|24.96|27.58|24.96|27.55|24.93|0
1652936590000|2022-05-19 05:03:10|27.55|24.93|27.52|24.9|27.55|24.93|27.48|24.87|0
1652936600000|2022-05-19 05:03:20|27.48|24.87|27.48|24.87|27.5|24.88|27.48|24.87|0
1652936610000|2022-05-19 05:03:30|27.52|24.9|27.5|24.88|27.52|24.9|27.48|24.87|0
1652936620000|2022-05-19 05:03:40|27.48|24.87|27.47|24.85|27.48|24.87|27.45|24.84|0
1652936630000|2022-05-19 05:03:50|27.45|24.84|27.45|24.84|27.45|24.84|27.42|24.81|0
1652936640000|2022-05-19 05:04:00|27.42|24.81|27.34|24.73|27.42|24.81|27.34|24.73|0
1652936650000|2022-05-19 05:04:10|27.35|24.75|27.25|24.66|27.35|24.75|27.22|24.63|0
1652936660000|2022-05-19 05:04:20|27.29|24.69|27.25|24.66|27.29|24.69|27.25|24.66|0
1652936670000|2022-05-19 05:04:30|27.19|24.6|27.19|24.6|27.19|24.6|27.16|24.57|0
1652936680000|2022-05-19 05:04:40|27.16|24.57|27.2|24.61|27.22|24.63|27.16|24.57|0
1652936690000|2022-05-19 05:04:50|27.22|24.63|27.22|24.63|27.25|24.66|27.22|24.63|0
1652936700000|2022-05-19 05:05:00|27.19|24.6|27.25|24.66|27.25|24.66|27.19|24.6|0
1652936710000|2022-05-19 05:05:10|27.32|24.72|27.25|24.66|27.32|24.72|27.25|24.66|0
1652936720000|2022-05-19 05:05:20|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1652936730000|2022-05-19 05:05:30|27.25|24.66|27.32|24.72|27.32|24.72|27.25|24.66|0
1652936740000|2022-05-19 05:05:40|27.29|24.69|27.29|24.69|27.3|24.7|27.29|24.69|0
1652936750000|2022-05-19 05:05:50|27.34|24.73|27.34|24.73|27.34|24.73|27.34|24.73|0
1652936760000|2022-05-19 05:06:00|27.39|24.78|27.35|24.75|27.39|24.78|27.35|24.75|0
1652936770000|2022-05-19 05:06:10|27.39|24.78|27.48|24.87|27.48|24.87|27.39|24.78|0
1652936780000|2022-05-19 05:06:20|27.52|24.9|27.58|24.96|27.62|24.99|27.52|24.9|0
1652936790000|2022-05-19 05:06:30|27.55|24.93|27.5|24.88|27.55|24.93|27.48|24.87|0
1652936800000|2022-05-19 05:06:40|27.52|24.9|27.58|24.96|27.58|24.96|27.52|24.9|0
1652936810000|2022-05-19 05:06:50|27.62|24.99|27.58|24.96|27.62|24.99|27.55|24.93|0
1652936820000|2022-05-19 05:07:00|27.55|24.93|27.48|24.87|27.55|24.93|27.48|24.87|0
1652936830000|2022-05-19 05:07:10|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1652936840000|2022-05-19 05:07:20|27.5|24.88|27.48|24.87|27.5|24.88|27.48|24.87|0
1652936850000|2022-05-19 05:07:30|27.55|24.93|27.45|24.84|27.55|24.93|27.45|24.84|0
1652936860000|2022-05-19 05:07:40|27.42|24.81|27.29|24.69|27.42|24.81|27.29|24.69|0
1652936870000|2022-05-19 05:07:50|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1652936880000|2022-05-19 05:08:00|27.29|24.69|27.25|24.66|27.29|24.69|27.25|24.66|0
1652936890000|2022-05-19 05:08:10|27.27|24.67|27.22|24.63|27.27|24.67|27.22|24.63|0
1652936900000|2022-05-19 05:08:20|27.24|24.64|27.25|24.66|27.25|24.66|27.24|24.64|0
1652936910000|2022-05-19 05:08:30|27.22|24.63|27.16|24.57|27.22|24.63|27.16|24.57|0
1652936920000|2022-05-19 05:08:40|27.12|24.54|27.19|24.6|27.19|24.6|27.12|24.54|0
1652936930000|2022-05-19 05:08:50|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1652936940000|2022-05-19 05:09:00|27.19|24.6|27.22|24.63|27.22|24.63|27.19|24.6|0
1652936950000|2022-05-19 05:09:10|27.24|24.64|27.24|24.64|27.24|24.64|27.22|24.63|0
1652936960000|2022-05-19 05:09:20|27.25|24.66|27.25|24.66|27.25|24.66|27.25|24.66|0
1652936970000|2022-05-19 05:09:30|27.29|24.69|27.32|24.72|27.35|24.75|27.29|24.69|0
1652936980000|2022-05-19 05:09:40|27.25|24.66|27.25|24.66|27.25|24.66|27.25|24.66|0
1652936990000|2022-05-19 05:09:50|27.24|24.64|27.24|24.64|27.25|24.66|27.24|24.64|0
1652937000000|2022-05-19 05:10:00|27.25|24.66|27.33|24.73|27.33|24.73|27.25|24.66|0
1652937010000|2022-05-19 05:10:10|27.35|24.75|27.32|24.72|27.35|24.75|27.32|24.72|0
1652937020000|2022-05-19 05:10:20|27.3|24.7|27.29|24.69|27.3|24.7|27.29|24.69|0
1652937030000|2022-05-19 05:10:30|27.25|24.66|27.22|24.63|27.25|24.66|27.22|24.63|0
1652937040000|2022-05-19 05:10:40|27.2|24.61|27.19|24.6|27.2|24.61|27.19|24.6|0
1652937050000|2022-05-19 05:10:50|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1652937060000|2022-05-19 05:11:00|27.19|24.6|27.19|24.6|27.19|24.6|27.15|24.57|0
1652937070000|2022-05-19 05:11:10|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1652937080000|2022-05-19 05:11:20|27.15|24.57|27.15|24.57|27.15|24.57|27.15|24.57|0
1652937090000|2022-05-19 05:11:30|27.12|24.54|27.12|24.54|27.12|24.54|27.12|24.54|0
1652937120000|2022-05-19 05:12:00|27.14|24.55|27.14|24.55|27.14|24.55|27.12|24.54|0
1652937130000|2022-05-19 05:12:10|27.12|24.54|27.19|24.6|27.19|24.6|27.12|24.54|0
1652937140000|2022-05-19 05:12:20|27.17|24.58|27.19|24.6|27.19|24.6|27.17|24.58|0
1652937150000|2022-05-19 05:12:30|27.22|24.63|27.19|24.6|27.22|24.63|27.19|24.6|0
1652937160000|2022-05-19 05:12:40|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1652937170000|2022-05-19 05:12:50|27.22|24.63|27.22|24.63|27.24|24.64|27.22|24.63|0
1652937180000|2022-05-19 05:13:00|27.19|24.6|27.15|24.57|27.19|24.6|27.15|24.57|0
1652937190000|2022-05-19 05:13:10|27.17|24.58|27.19|24.6|27.19|24.6|27.15|24.57|0
1652937200000|2022-05-19 05:13:20|27.2|24.61|27.19|24.6|27.2|24.61|27.19|24.6|0
1652937210000|2022-05-19 05:13:30|27.22|24.63|27.25|24.66|27.25|24.66|27.22|24.63|0
1652937220000|2022-05-19 05:13:40|27.22|24.63|27.25|24.66|27.25|24.66|27.22|24.63|0
1652937230000|2022-05-19 05:13:50|27.22|24.63|27.12|24.54|27.22|24.63|27.12|24.54|0
1652937240000|2022-05-19 05:14:00|27.14|24.55|27.09|24.51|27.14|24.55|27.09|24.51|0
1652937250000|2022-05-19 05:14:10|26.99|24.42|27.02|24.45|27.02|24.45|26.99|24.42|0
1652937260000|2022-05-19 05:14:20|26.99|24.42|26.99|24.42|27.02|24.45|26.99|24.42|0
1652937270000|2022-05-19 05:14:30|26.93|24.36|26.8|24.24|26.93|24.36|26.8|24.24|0
1652937280000|2022-05-19 05:14:40|26.86|24.3|26.83|24.27|26.86|24.3|26.81|24.26|0
1652937290000|2022-05-19 05:14:50|26.84|24.29|26.83|24.27|26.84|24.29|26.83|24.27|0
1652937300000|2022-05-19 05:15:00|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1652937310000|2022-05-19 05:15:10|26.8|24.24|26.7|24.16|26.8|24.24|26.67|24.13|0
1652937320000|2022-05-19 05:15:20|26.73|24.19|26.7|24.16|26.73|24.19|26.7|24.16|0
1652937340000|2022-05-19 05:15:40|26.67|24.13|26.67|24.13|26.7|24.16|26.67|24.13|0
1652937350000|2022-05-19 05:15:50|26.71|24.17|26.76|24.21|26.83|24.27|26.71|24.17|0
1652937360000|2022-05-19 05:16:00|26.73|24.19|26.7|24.16|26.73|24.19|26.67|24.13|0
1652937370000|2022-05-19 05:16:10|26.76|24.21|26.7|24.16|26.76|24.21|26.7|24.16|0
1652937380000|2022-05-19 05:16:20|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1652937390000|2022-05-19 05:16:30|26.7|24.16|26.73|24.19|26.73|24.19|26.7|24.16|0
1652937400000|2022-05-19 05:16:40|26.7|24.16|26.7|24.16|26.7|24.16|26.67|24.13|0
1652937410000|2022-05-19 05:16:50|26.73|24.18|26.76|24.21|26.76|24.21|26.73|24.18|0
1652937420000|2022-05-19 05:17:00|26.75|24.2|26.8|24.24|26.8|24.24|26.75|24.2|0
1652937430000|2022-05-19 05:17:10|26.83|24.27|26.8|24.24|26.83|24.27|26.8|24.24|0
1652937440000|2022-05-19 05:17:20|26.76|24.21|26.76|24.21|26.8|24.24|26.76|24.21|0
1652937450000|2022-05-19 05:17:30|26.8|24.24|26.76|24.21|26.83|24.27|26.76|24.21|0
1652937460000|2022-05-19 05:17:40|26.78|24.23|26.8|24.24|26.83|24.27|26.78|24.23|0
1652937470000|2022-05-19 05:17:50|26.83|24.27|26.73|24.18|26.83|24.27|26.73|24.18|0
1652937480000|2022-05-19 05:18:00|26.76|24.21|26.78|24.23|26.8|24.24|26.76|24.21|0
1652937490000|2022-05-19 05:18:10|26.76|24.21|26.7|24.16|26.76|24.21|26.7|24.16|0
1652937500000|2022-05-19 05:18:20|26.68|24.14|26.79|24.24|26.79|24.24|26.68|24.14|0
1652937510000|2022-05-19 05:18:30|26.76|24.21|26.79|24.24|26.79|24.24|26.76|24.21|0
1652937520000|2022-05-19 05:18:40|26.83|24.27|26.83|24.27|26.86|24.3|26.83|24.27|0
1652937530000|2022-05-19 05:18:50|26.84|24.29|26.86|24.3|26.86|24.3|26.84|24.29|0
1652937540000|2022-05-19 05:19:00|26.88|24.32|26.89|24.33|26.89|24.33|26.88|24.32|0
1652937550000|2022-05-19 05:19:10|26.92|24.36|26.96|24.39|26.96|24.39|26.92|24.36|0
1652937560000|2022-05-19 05:19:20|26.94|24.37|26.92|24.36|26.96|24.39|26.92|24.36|0
1652937570000|2022-05-19 05:19:30|26.91|24.34|26.92|24.36|26.92|24.36|26.91|24.34|0
1652937580000|2022-05-19 05:19:40|26.91|24.34|26.91|24.34|26.91|24.34|26.91|24.34|0
1652937590000|2022-05-19 05:19:50|26.92|24.36|26.94|24.37|26.96|24.39|26.92|24.36|0
1652937600000|2022-05-19 05:20:00|26.92|24.36|26.89|24.33|26.92|24.36|26.89|24.33|0
1652937610000|2022-05-19 05:20:10|26.96|24.39|26.96|24.39|26.99|24.42|26.96|24.39|0
1652937620000|2022-05-19 05:20:20|26.99|24.42|26.99|24.42|27.02|24.45|26.99|24.42|0
1652937630000|2022-05-19 05:20:30|27.02|24.45|26.99|24.42|27.02|24.45|26.99|24.42|0
1652937640000|2022-05-19 05:20:40|27|24.43|27.02|24.45|27.02|24.45|27|24.43|0
1652937650000|2022-05-19 05:20:50|26.99|24.42|26.99|24.42|27|24.43|26.99|24.42|0
1652937660000|2022-05-19 05:21:00|27.02|24.45|27.02|24.45|27.02|24.45|27.02|24.45|0
1652937670000|2022-05-19 05:21:10|27.09|24.51|27.02|24.45|27.09|24.51|27.02|24.45|0
1652937680000|2022-05-19 05:21:20|27|24.43|27.05|24.48|27.05|24.48|27|24.43|0
1652937690000|2022-05-19 05:21:30|27.07|24.49|27.05|24.48|27.07|24.49|27.05|24.48|0
1652937710000|2022-05-19 05:21:50|27.09|24.51|26.99|24.42|27.09|24.51|26.99|24.42|0
1652937720000|2022-05-19 05:22:00|27.02|24.45|27.02|24.45|27.02|24.45|26.99|24.42|0
1652937730000|2022-05-19 05:22:10|27.04|24.46|27.05|24.48|27.05|24.48|27.02|24.45|0
1652937740000|2022-05-19 05:22:20|27.02|24.45|27.02|24.45|27.02|24.45|27.02|24.45|0
1652937750000|2022-05-19 05:22:30|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1652937760000|2022-05-19 05:22:40|26.96|24.39|26.96|24.39|26.96|24.39|26.96|24.39|0
1652937770000|2022-05-19 05:22:50|26.97|24.4|26.99|24.42|26.99|24.42|26.97|24.4|0
1652937780000|2022-05-19 05:23:00|26.92|24.36|26.96|24.39|26.96|24.39|26.92|24.36|0
1652937790000|2022-05-19 05:23:10|26.99|24.42|26.99|24.42|26.99|24.42|26.96|24.39|0
1652937800000|2022-05-19 05:23:20|27.04|24.46|27.05|24.48|27.05|24.48|27.04|24.46|0
1652937810000|2022-05-19 05:23:30|27.15|24.57|27.15|24.57|27.18|24.59|27.15|24.57|0
1652937820000|2022-05-19 05:23:40|27.18|24.59|27.18|24.59|27.18|24.59|27.17|24.58|0
1652937840000|2022-05-19 05:24:00|27.15|24.57|27.15|24.57|27.15|24.57|27.15|24.57|0
1652937860000|2022-05-19 05:24:20|27.12|24.56|27.09|24.51|27.12|24.56|27.09|24.51|0
1652937870000|2022-05-19 05:24:30|27.05|24.48|27|24.43|27.05|24.48|27|24.43|0
1652937880000|2022-05-19 05:24:40|27.02|24.45|27.04|24.46|27.04|24.46|27|24.43|0
1652937890000|2022-05-19 05:24:50|27.05|24.48|27.05|24.48|27.05|24.48|27.05|24.48|0
1652937910000|2022-05-19 05:25:10|27.07|24.49|27.12|24.54|27.12|24.54|27.07|24.49|0
1652937920000|2022-05-19 05:25:20|27.05|24.48|27|24.43|27.05|24.48|26.99|24.42|0
1652937930000|2022-05-19 05:25:30|26.99|24.42|27.02|24.45|27.02|24.45|26.96|24.39|0
1652937940000|2022-05-19 05:25:40|27.05|24.48|27.02|24.45|27.07|24.49|27.02|24.45|0
1652937950000|2022-05-19 05:25:50|27.09|24.51|27.18|24.59|27.18|24.59|27.09|24.51|0
1652937960000|2022-05-19 05:26:00|27.15|24.56|27.12|24.54|27.15|24.56|27.12|24.54|0
1652937970000|2022-05-19 05:26:10|27.09|24.51|27.02|24.45|27.09|24.51|27.02|24.45|0
1652937980000|2022-05-19 05:26:20|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1652937990000|2022-05-19 05:26:30|26.94|24.37|26.89|24.33|26.94|24.37|26.89|24.33|0
1652938000000|2022-05-19 05:26:40|26.95|24.39|26.95|24.39|26.99|24.42|26.92|24.36|0
1652938010000|2022-05-19 05:26:50|26.99|24.42|26.94|24.37|26.99|24.42|26.94|24.37|0
1652938020000|2022-05-19 05:27:00|26.91|24.34|26.97|24.4|26.97|24.4|26.91|24.34|0
1652938030000|2022-05-19 05:27:10|26.99|24.42|26.95|24.39|26.99|24.42|26.95|24.39|0
1652938040000|2022-05-19 05:27:20|26.94|24.37|26.94|24.37|26.94|24.37|26.94|24.37|0
1652938050000|2022-05-19 05:27:30|26.86|24.3|26.92|24.36|26.92|24.36|26.86|24.3|0
1652938060000|2022-05-19 05:27:40|26.89|24.33|26.95|24.39|26.95|24.39|26.89|24.33|0
1652938070000|2022-05-19 05:27:50|26.94|24.37|26.92|24.36|26.94|24.37|26.92|24.36|0
1652938080000|2022-05-19 05:28:00|26.99|24.42|27.05|24.48|27.05|24.48|26.99|24.42|0
1652938090000|2022-05-19 05:28:10|27.02|24.45|27.03|24.46|27.03|24.46|27.02|24.45|0
1652938100000|2022-05-19 05:28:20|27.02|24.45|27.05|24.48|27.05|24.48|27.02|24.45|0
1652938110000|2022-05-19 05:28:30|27.03|24.46|27.02|24.45|27.05|24.48|27.02|24.45|0
1652938120000|2022-05-19 05:28:40|27.05|24.48|27.05|24.48|27.07|24.49|27.05|24.48|0
1652938130000|2022-05-19 05:28:50|27.02|24.45|27.02|24.45|27.02|24.45|27.02|24.45|0
1652938140000|2022-05-19 05:29:00|26.99|24.42|26.99|24.42|27|24.43|26.99|24.42|0
1652938150000|2022-05-19 05:29:10|26.95|24.39|26.97|24.4|26.97|24.4|26.95|24.39|0
1652938160000|2022-05-19 05:29:20|26.95|24.39|26.95|24.39|26.95|24.39|26.92|24.36|0
1652938170000|2022-05-19 05:29:30|26.94|24.37|26.95|24.39|26.95|24.39|26.94|24.37|0
1652938180000|2022-05-19 05:29:40|26.94|24.37|26.95|24.39|26.97|24.4|26.94|24.37|0
1652938190000|2022-05-19 05:29:50|26.92|24.36|26.95|24.39|26.95|24.39|26.92|24.36|0
1652938200000|2022-05-19 05:30:00|26.99|24.42|26.95|24.39|26.99|24.42|26.95|24.39|0
1652938210000|2022-05-19 05:30:10|26.92|24.36|26.92|24.36|26.92|24.36|26.92|24.36|0
1652938220000|2022-05-19 05:30:20|26.95|24.39|26.95|24.39|26.97|24.4|26.95|24.39|0
1652938230000|2022-05-19 05:30:30|26.94|24.37|26.89|24.33|26.94|24.37|26.89|24.33|0
1652938240000|2022-05-19 05:30:40|26.92|24.36|26.86|24.3|26.92|24.36|26.86|24.3|0
1652938250000|2022-05-19 05:30:50|26.84|24.28|26.82|24.27|26.84|24.28|26.82|24.27|0
1652938260000|2022-05-19 05:31:00|26.79|24.24|26.82|24.27|26.84|24.28|26.76|24.21|0
1652938270000|2022-05-19 05:31:10|26.89|24.33|26.86|24.3|26.89|24.33|26.86|24.3|0
1652938280000|2022-05-19 05:31:20|26.9|24.34|26.94|24.37|26.94|24.37|26.89|24.33|0
1652938290000|2022-05-19 05:31:30|26.92|24.36|26.94|24.37|26.94|24.37|26.92|24.36|0
1652938300000|2022-05-19 05:31:40|26.84|24.28|26.89|24.33|26.89|24.33|26.84|24.28|0
1652938310000|2022-05-19 05:31:50|26.92|24.36|26.9|24.34|26.92|24.36|26.9|24.34|0
1652938320000|2022-05-19 05:32:00|26.89|24.33|26.89|24.33|26.92|24.36|26.89|24.33|0
1652938330000|2022-05-19 05:32:10|26.86|24.3|26.79|24.24|26.86|24.3|26.79|24.24|0
1652938340000|2022-05-19 05:32:20|26.77|24.22|26.73|24.18|26.77|24.22|26.73|24.18|0
1652938350000|2022-05-19 05:32:30|26.63|24.09|26.63|24.09|26.63|24.09|26.63|24.09|0
1652938360000|2022-05-19 05:32:40|26.66|24.12|26.66|24.12|26.66|24.12|26.61|24.08|0
1652938370000|2022-05-19 05:32:50|26.69|24.15|26.69|24.15|26.69|24.15|26.66|24.12|0
1652938380000|2022-05-19 05:33:00|26.71|24.17|26.5|23.98|26.71|24.17|26.5|23.98|0
1652938390000|2022-05-19 05:33:10|26.57|24.04|26.5|23.98|26.57|24.04|26.5|23.98|0
1652938400000|2022-05-19 05:33:20|26.47|23.95|26.5|23.98|26.5|23.98|26.47|23.95|0
1652938410000|2022-05-19 05:33:30|26.53|24.01|26.53|24.01|26.53|24.01|26.53|24.01|0
1652938420000|2022-05-19 05:33:40|26.47|23.95|26.41|23.89|26.47|23.95|26.41|23.89|0
1652938430000|2022-05-19 05:33:50|26.34|23.83|26.41|23.89|26.41|23.89|26.34|23.83|0
1652938440000|2022-05-19 05:34:00|26.47|23.95|26.53|24.01|26.57|24.04|26.47|23.95|0
1652938450000|2022-05-19 05:34:10|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1652938460000|2022-05-19 05:34:20|26.44|23.92|26.5|23.98|26.5|23.98|26.4|23.89|0
1652938470000|2022-05-19 05:34:30|26.44|23.92|26.44|23.92|26.44|23.92|26.39|23.88|0
1652938480000|2022-05-19 05:34:40|26.4|23.89|26.44|23.92|26.44|23.92|26.4|23.89|0
1652938490000|2022-05-19 05:34:50|26.4|23.89|26.4|23.89|26.44|23.92|26.4|23.89|0
1652938500000|2022-05-19 05:35:00|26.39|23.87|26.34|23.83|26.39|23.87|26.31|23.8|0
1652938510000|2022-05-19 05:35:10|26.31|23.8|26.26|23.76|26.34|23.83|26.26|23.76|0
1652938520000|2022-05-19 05:35:20|26.25|23.75|26.23|23.73|26.28|23.77|26.23|23.73|0
1652938530000|2022-05-19 05:35:30|26.26|23.76|26.1|23.62|26.26|23.76|26.1|23.62|0
1652938540000|2022-05-19 05:35:40|26.18|23.69|26.17|23.67|26.18|23.69|26.15|23.66|0
1652938550000|2022-05-19 05:35:50|26.18|23.69|26.15|23.66|26.18|23.69|26.15|23.66|0
1652938560000|2022-05-19 05:36:00|26.18|23.69|26.18|23.69|26.18|23.69|26.15|23.66|0
1652938570000|2022-05-19 05:36:10|26.13|23.64|26.09|23.6|26.13|23.64|26.09|23.6|0
1652938580000|2022-05-19 05:36:20|26.1|23.62|25.99|23.52|26.1|23.62|25.99|23.52|0
1652938590000|2022-05-19 05:36:30|26.01|23.53|25.71|23.26|26.01|23.53|25.71|23.26|0
1652938600000|2022-05-19 05:36:40|25.58|23.15|25.55|23.12|25.58|23.15|25.55|23.12|0
1652938610000|2022-05-19 05:36:50|25.52|23.09|25.49|23.06|25.52|23.09|25.46|23.03|0
1652938620000|2022-05-19 05:37:00|25.46|23.03|25.58|23.15|25.61|23.18|25.46|23.03|0
1652938630000|2022-05-19 05:37:10|25.68|23.23|25.74|23.29|25.74|23.29|25.68|23.23|0
1652938640000|2022-05-19 05:37:20|25.71|23.26|25.74|23.29|25.74|23.29|25.66|23.22|0
1652938650000|2022-05-19 05:37:30|25.72|23.27|25.71|23.26|25.72|23.27|25.71|23.26|0
1652938660000|2022-05-19 05:37:40|25.68|23.23|25.61|23.17|25.68|23.23|25.58|23.15|0
1652938670000|2022-05-19 05:37:50|25.65|23.2|25.61|23.17|25.65|23.2|25.58|23.15|0
1652938680000|2022-05-19 05:38:00|25.63|23.19|25.85|23.39|25.85|23.39|25.63|23.19|0
1652938690000|2022-05-19 05:38:10|25.83|23.37|25.85|23.39|25.85|23.39|25.8|23.34|0
1652938700000|2022-05-19 05:38:20|25.86|23.4|25.83|23.37|25.86|23.4|25.83|23.37|0
1652938710000|2022-05-19 05:38:30|25.86|23.4|25.77|23.32|25.86|23.4|25.77|23.32|0
1652938720000|2022-05-19 05:38:40|25.61|23.17|25.58|23.15|25.61|23.17|25.58|23.15|0
1652938730000|2022-05-19 05:38:50|25.61|23.17|25.58|23.15|25.65|23.2|25.58|23.15|0
1652938740000|2022-05-19 05:39:00|25.6|23.16|25.66|23.22|25.66|23.22|25.58|23.15|0
1652938750000|2022-05-19 05:39:10|25.58|23.15|25.55|23.12|25.61|23.17|25.55|23.12|0
1652938760000|2022-05-19 05:39:20|25.5|23.08|25.44|23.02|25.55|23.12|25.44|23.02|0
1652938770000|2022-05-19 05:39:30|25.5|23.08|25.54|23.1|25.54|23.1|25.5|23.08|0
1652938780000|2022-05-19 05:39:40|25.55|23.12|25.55|23.12|25.58|23.15|25.55|23.12|0
1652938790000|2022-05-19 05:39:50|25.54|23.1|25.57|23.13|25.58|23.15|25.54|23.1|0
1652938800000|2022-05-19 05:40:00|25.55|23.12|25.5|23.08|25.55|23.12|25.5|23.08|0
1652938810000|2022-05-19 05:40:10|25.46|23.03|25.49|23.06|25.49|23.06|25.44|23.02|0
1652938820000|2022-05-19 05:40:20|25.52|23.09|25.5|23.08|25.52|23.09|25.5|23.08|0
1652938830000|2022-05-19 05:40:30|25.49|23.06|25.49|23.06|25.52|23.09|25.49|23.06|0
1652938840000|2022-05-19 05:40:40|25.52|23.09|25.43|23.01|25.52|23.09|25.43|23.01|0
1652938850000|2022-05-19 05:40:50|25.46|23.03|25.49|23.06|25.52|23.09|25.46|23.03|0
1652938860000|2022-05-19 05:41:00|25.52|23.09|25.58|23.15|25.58|23.15|25.52|23.09|0
1652938870000|2022-05-19 05:41:10|25.55|23.12|25.61|23.17|25.61|23.17|25.55|23.12|0
1652938880000|2022-05-19 05:41:20|25.6|23.16|25.61|23.17|25.61|23.17|25.57|23.13|0
1652938890000|2022-05-19 05:41:30|25.68|23.23|25.64|23.2|25.71|23.26|25.64|23.2|0
1652938900000|2022-05-19 05:41:40|25.66|23.22|25.64|23.2|25.66|23.22|25.64|23.2|0
1652938910000|2022-05-19 05:41:50|25.74|23.29|25.77|23.32|25.77|23.32|25.74|23.29|0
1652938920000|2022-05-19 05:42:00|25.74|23.29|25.8|23.34|25.8|23.34|25.74|23.29|0
1652938930000|2022-05-19 05:42:10|25.9|23.43|25.96|23.49|25.96|23.49|25.9|23.43|0
1652938940000|2022-05-19 05:42:20|26.05|23.57|25.99|23.51|26.05|23.57|25.99|23.51|0
1652938950000|2022-05-19 05:42:30|26.02|23.54|26.02|23.54|26.02|23.54|26.02|23.54|0
1652938960000|2022-05-19 05:42:40|26.04|23.56|26.02|23.54|26.04|23.56|26.02|23.54|0
1652938970000|2022-05-19 05:42:50|25.99|23.51|25.96|23.49|25.99|23.51|25.96|23.49|0
1652938980000|2022-05-19 05:43:00|25.99|23.51|25.99|23.51|25.99|23.51|25.99|23.51|0
1652939000000|2022-05-19 05:43:20|25.96|23.49|25.99|23.51|25.99|23.51|25.96|23.49|0
1652939010000|2022-05-19 05:43:30|26.08|23.6|26.15|23.66|26.15|23.66|26.08|23.6|0
1652939020000|2022-05-19 05:43:40|26.12|23.63|26.12|23.63|26.12|23.63|26.12|23.63|0
1652939030000|2022-05-19 05:43:50|26.08|23.6|26.05|23.57|26.08|23.6|26.05|23.57|0
1652939040000|2022-05-19 05:44:00|26.02|23.54|26.08|23.6|26.08|23.6|26.02|23.54|0
1652939050000|2022-05-19 05:44:10|26.07|23.59|26.05|23.57|26.07|23.59|25.99|23.51|0
1652939060000|2022-05-19 05:44:20|26.08|23.6|26.12|23.63|26.12|23.63|26.08|23.6|0
1652939070000|2022-05-19 05:44:30|26.08|23.6|26.02|23.54|26.08|23.6|26.02|23.54|0
1652939080000|2022-05-19 05:44:40|26.08|23.6|26.04|23.56|26.08|23.6|26.04|23.56|0
1652939090000|2022-05-19 05:44:50|26.02|23.54|26.12|23.63|26.12|23.63|26.02|23.54|0
1652939100000|2022-05-19 05:45:00|26.15|23.66|26.16|23.67|26.16|23.67|26.15|23.66|0
1652939110000|2022-05-19 05:45:10|26.18|23.69|26.27|23.77|26.27|23.77|26.18|23.69|0
1652939120000|2022-05-19 05:45:20|26.26|23.76|26.21|23.71|26.26|23.76|26.21|23.71|0
1652939130000|2022-05-19 05:45:30|26.23|23.73|26.31|23.8|26.31|23.8|26.23|23.73|0
1652939140000|2022-05-19 05:45:40|26.32|23.81|26.34|23.83|26.34|23.83|26.32|23.81|0
1652939150000|2022-05-19 05:45:50|26.37|23.86|26.37|23.86|26.4|23.89|26.37|23.86|0
1652939160000|2022-05-19 05:46:00|26.27|23.77|26.29|23.79|26.34|23.83|26.27|23.77|0
1652939170000|2022-05-19 05:46:10|26.31|23.8|26.34|23.83|26.34|23.83|26.27|23.77|0
1652939190000|2022-05-19 05:46:30|26.32|23.81|26.26|23.76|26.32|23.81|26.26|23.76|0
1652939200000|2022-05-19 05:46:40|26.27|23.77|26.27|23.77|26.27|23.77|26.24|23.74|0
1652939210000|2022-05-19 05:46:50|26.26|23.76|26.31|23.8|26.31|23.8|26.26|23.76|0
1652939220000|2022-05-19 05:47:00|26.32|23.81|26.37|23.86|26.37|23.86|26.32|23.81|0
1652939230000|2022-05-19 05:47:10|26.35|23.84|26.34|23.83|26.35|23.84|26.34|23.83|0
1652939240000|2022-05-19 05:47:20|26.38|23.87|26.37|23.86|26.4|23.89|26.37|23.86|0
1652939250000|2022-05-19 05:47:30|26.34|23.83|26.34|23.83|26.37|23.86|26.34|23.83|0
1652939260000|2022-05-19 05:47:40|26.31|23.8|26.29|23.79|26.31|23.8|26.29|23.79|0
1652939270000|2022-05-19 05:47:50|26.32|23.81|26.26|23.76|26.32|23.81|26.26|23.76|0
1652939280000|2022-05-19 05:48:00|26.24|23.74|26.24|23.74|26.24|23.74|26.18|23.69|0
1652939290000|2022-05-19 05:48:10|26.19|23.7|26.16|23.67|26.21|23.71|26.16|23.67|0
1652939300000|2022-05-19 05:48:20|26.15|23.66|26.15|23.66|26.16|23.67|26.15|23.66|0
1652939310000|2022-05-19 05:48:30|26.11|23.63|26.11|23.63|26.15|23.66|26.11|23.63|0
1652939320000|2022-05-19 05:48:40|26.08|23.6|26.03|23.56|26.08|23.6|26.03|23.56|0
1652939330000|2022-05-19 05:48:50|26.05|23.57|25.97|23.5|26.05|23.57|25.93|23.46|0
1652939340000|2022-05-19 05:49:00|26.02|23.54|25.96|23.48|26.02|23.54|25.96|23.48|0
1652939350000|2022-05-19 05:49:10|25.92|23.46|25.83|23.37|25.92|23.46|25.83|23.37|0
1652939360000|2022-05-19 05:49:20|25.81|23.36|25.86|23.4|25.86|23.4|25.81|23.36|0
1652939370000|2022-05-19 05:49:30|25.83|23.37|25.8|23.34|25.83|23.37|25.8|23.34|0
1652939380000|2022-05-19 05:49:40|25.72|23.27|25.75|23.3|25.78|23.33|25.72|23.27|0
1652939390000|2022-05-19 05:49:50|25.72|23.27|25.78|23.33|25.78|23.33|25.72|23.27|0
1652939400000|2022-05-19 05:50:00|25.8|23.34|25.92|23.46|25.92|23.46|25.77|23.31|0
1652939410000|2022-05-19 05:50:10|25.99|23.51|25.91|23.44|26.02|23.54|25.91|23.44|0
1652939420000|2022-05-19 05:50:20|25.96|23.48|25.88|23.41|25.96|23.48|25.88|23.41|0
1652939430000|2022-05-19 05:50:30|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1652939440000|2022-05-19 05:50:40|25.86|23.4|25.83|23.37|25.89|23.43|25.83|23.37|0
1652939450000|2022-05-19 05:50:50|25.85|23.38|25.89|23.43|25.92|23.46|25.85|23.38|0
1652939460000|2022-05-19 05:51:00|25.92|23.46|25.92|23.46|25.92|23.46|25.91|23.44|0
1652939470000|2022-05-19 05:51:10|25.94|23.47|25.86|23.4|25.94|23.47|25.86|23.4|0
1652939480000|2022-05-19 05:51:20|25.83|23.37|25.85|23.38|25.85|23.38|25.83|23.37|0
1652939490000|2022-05-19 05:51:30|25.86|23.4|25.8|23.34|25.88|23.41|25.8|23.34|0
1652939500000|2022-05-19 05:51:40|25.77|23.31|25.83|23.37|25.83|23.37|25.75|23.3|0
1652939520000|2022-05-19 05:52:00|25.86|23.4|25.99|23.51|25.99|23.51|25.86|23.4|0
1652939530000|2022-05-19 05:52:10|25.96|23.48|25.92|23.46|25.96|23.48|25.91|23.44|0
1652939540000|2022-05-19 05:52:20|26.4|23.88|26.43|23.91|26.46|23.94|26.4|23.88|0
1652939550000|2022-05-19 05:52:30|26.4|23.88|26.4|23.88|26.4|23.88|26.38|23.87|0
1652939560000|2022-05-19 05:52:40|26.43|23.91|26.4|23.88|26.46|23.94|26.38|23.87|0
1652939570000|2022-05-19 05:52:50|26.38|23.87|26.34|23.83|26.4|23.88|26.34|23.83|0
1652939580000|2022-05-19 05:53:00|26.3|23.8|26.3|23.8|26.3|23.8|26.3|23.8|0
1652939590000|2022-05-19 05:53:10|26.37|23.86|26.3|23.8|26.37|23.86|26.3|23.8|0
1652939600000|2022-05-19 05:53:20|26.34|23.83|26.4|23.88|26.4|23.88|26.34|23.83|0
1652939610000|2022-05-19 05:53:30|26.33|23.83|26.4|23.88|26.4|23.88|26.33|23.83|0
1652939620000|2022-05-19 05:53:40|26.37|23.86|26.38|23.87|26.4|23.88|26.37|23.86|0
1652939630000|2022-05-19 05:53:50|26.4|23.88|26.48|23.96|26.49|23.97|26.4|23.88|0
1652939640000|2022-05-19 05:54:00|26.33|23.83|26.35|23.84|26.37|23.86|26.33|23.83|0
1652939650000|2022-05-19 05:54:10|26.37|23.86|26.32|23.81|26.37|23.86|26.32|23.81|0
1652939660000|2022-05-19 05:54:20|26.33|23.83|26.37|23.86|26.4|23.88|26.33|23.83|0
1652939670000|2022-05-19 05:54:30|26.4|23.88|26.35|23.84|26.4|23.88|26.33|23.83|0
1652939680000|2022-05-19 05:54:40|26.33|23.83|26.37|23.86|26.37|23.86|26.33|23.83|0
1652939690000|2022-05-19 05:54:50|26.33|23.83|26.33|23.83|26.33|23.83|26.3|23.8|0
1652939700000|2022-05-19 05:55:00|26.35|23.84|26.4|23.88|26.4|23.88|26.35|23.84|0
1652939710000|2022-05-19 05:55:10|26.46|23.94|26.45|23.93|26.46|23.94|26.4|23.88|0
1652939720000|2022-05-19 05:55:20|26.56|24.03|26.51|23.98|26.56|24.03|26.49|23.97|0
1652939730000|2022-05-19 05:55:30|26.53|24|26.53|24|26.53|24|26.53|24|0
1652939740000|2022-05-19 05:55:40|26.49|23.97|26.51|23.98|26.51|23.98|26.46|23.94|0
1652939750000|2022-05-19 05:55:50|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1652939760000|2022-05-19 05:56:00|26.45|23.93|26.46|23.94|26.49|23.97|26.45|23.93|0
1652939770000|2022-05-19 05:56:10|26.49|23.97|26.49|23.97|26.49|23.97|26.46|23.94|0
1652939780000|2022-05-19 05:56:20|26.46|23.94|26.49|23.97|26.49|23.97|26.43|23.91|0
1652939790000|2022-05-19 05:56:30|26.48|23.96|26.48|23.96|26.48|23.96|26.48|23.96|0
1652939800000|2022-05-19 05:56:40|26.49|23.97|26.56|24.03|26.56|24.03|26.49|23.97|0
1652939810000|2022-05-19 05:56:50|26.53|24|26.62|24.09|26.62|24.09|26.53|24|0
1652939820000|2022-05-19 05:57:00|26.64|24.1|26.54|24.01|26.64|24.1|26.54|24.01|0
1652939830000|2022-05-19 05:57:10|26.59|24.06|26.56|24.03|26.59|24.06|26.49|23.97|0
1652939840000|2022-05-19 05:57:20|26.53|24|26.46|23.94|26.53|24|26.46|23.94|0
1652939850000|2022-05-19 05:57:30|26.43|23.91|26.37|23.85|26.43|23.91|26.37|23.85|0
1652939860000|2022-05-19 05:57:40|26.27|23.77|26.4|23.88|26.4|23.88|26.27|23.77|0
1652939870000|2022-05-19 05:57:50|26.46|23.94|26.4|23.88|26.46|23.94|26.37|23.85|0
1652939880000|2022-05-19 05:58:00|26.41|23.9|26.4|23.88|26.41|23.9|26.37|23.85|0
1652939890000|2022-05-19 05:58:10|26.37|23.85|26.3|23.8|26.37|23.85|26.27|23.77|0
1652939900000|2022-05-19 05:58:20|26.27|23.77|26.33|23.83|26.33|23.83|26.24|23.74|0
1652939910000|2022-05-19 05:58:30|26.24|23.74|26.18|23.68|26.24|23.74|26.18|23.68|0
1652939920000|2022-05-19 05:58:40|26.24|23.74|26.27|23.77|26.27|23.77|26.24|23.74|0
1652939930000|2022-05-19 05:58:50|26.24|23.74|26.27|23.77|26.27|23.77|26.21|23.71|0
1652939940000|2022-05-19 05:59:00|26.24|23.74|26.51|23.98|26.51|23.98|26.24|23.74|0
1652939950000|2022-05-19 05:59:10|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1652939960000|2022-05-19 05:59:20|26.46|23.94|26.38|23.87|26.46|23.94|26.38|23.87|0
1652939970000|2022-05-19 05:59:30|26.37|23.85|26.33|23.83|26.37|23.85|26.21|23.71|0
1652939980000|2022-05-19 05:59:40|26.35|23.84|26.33|23.83|26.35|23.84|26.33|23.83|0
1652939990000|2022-05-19 05:59:50|26.37|23.85|26.37|23.85|26.37|23.85|26.35|23.84|0
1652940000000|2022-05-19 06:00:00|26.28|23.78|26.46|23.94|26.46|23.94|26.28|23.78|0
1652940010000|2022-05-19 06:00:10|26.51|23.98|26.52|24|26.52|24|26.51|23.98|0
1652940020000|2022-05-19 06:00:20|26.56|24.03|26.49|23.97|26.56|24.03|26.49|23.97|0
1652940030000|2022-05-19 06:00:30|26.43|23.91|26.4|23.88|26.43|23.91|26.3|23.8|0
1652940040000|2022-05-19 06:00:40|26.35|23.84|26.3|23.8|26.35|23.84|26.3|23.8|0
1652940050000|2022-05-19 06:00:50|26.32|23.81|26.33|23.83|26.33|23.83|26.3|23.8|0
1652940060000|2022-05-19 06:01:00|26.27|23.77|26.27|23.77|26.27|23.77|26.27|23.77|0
1652940070000|2022-05-19 06:01:10|26.33|23.83|26.3|23.8|26.33|23.83|26.3|23.8|0
1652940080000|2022-05-19 06:01:20|26.27|23.77|26.27|23.77|26.27|23.77|26.25|23.75|0
1652940090000|2022-05-19 06:01:30|26.21|23.71|26.09|23.61|26.21|23.71|26.08|23.6|0
1652940100000|2022-05-19 06:01:40|26.05|23.57|25.89|23.42|26.05|23.57|25.89|23.42|0
1652940110000|2022-05-19 06:01:50|25.91|23.44|25.89|23.42|25.91|23.44|25.83|23.37|0
1652940120000|2022-05-19 06:02:00|25.87|23.41|25.91|23.44|26.05|23.57|25.87|23.41|0
1652940130000|2022-05-19 06:02:10|25.95|23.48|25.94|23.47|25.95|23.48|25.94|23.47|0
1652940140000|2022-05-19 06:02:20|26.02|23.54|26.28|23.78|26.28|23.78|26.02|23.54|0
1652940150000|2022-05-19 06:02:30|26.27|23.77|26.17|23.68|26.27|23.77|26.17|23.68|0
1652940160000|2022-05-19 06:02:40|26.11|23.62|25.98|23.51|26.11|23.62|25.95|23.48|0
1652940170000|2022-05-19 06:02:50|26.08|23.6|26.09|23.61|26.11|23.62|26.08|23.6|0
1652940180000|2022-05-19 06:03:00|26.08|23.6|26.09|23.61|26.17|23.68|26.08|23.6|0
1652940190000|2022-05-19 06:03:10|26.11|23.62|26.17|23.68|26.17|23.68|26.11|23.62|0
1652940200000|2022-05-19 06:03:20|26.11|23.62|26.11|23.62|26.11|23.62|26.11|23.62|0
1652940210000|2022-05-19 06:03:30|26.14|23.65|26.11|23.62|26.14|23.65|26.11|23.62|0
1652940220000|2022-05-19 06:03:40|26.08|23.6|26.03|23.55|26.08|23.6|26.03|23.55|0
1652940230000|2022-05-19 06:03:50|26.02|23.54|26.02|23.54|26.05|23.57|26.02|23.54|0
1652940240000|2022-05-19 06:04:00|26.03|23.55|25.89|23.42|26.03|23.55|25.89|23.42|0
1652940250000|2022-05-19 06:04:10|25.86|23.4|25.94|23.47|25.95|23.48|25.86|23.4|0
1652940260000|2022-05-19 06:04:20|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1652940270000|2022-05-19 06:04:30|25.98|23.51|26.03|23.55|26.03|23.55|25.98|23.51|0
1652940280000|2022-05-19 06:04:40|26.02|23.54|25.98|23.51|26.02|23.54|25.98|23.51|0
1652940290000|2022-05-19 06:04:50|26.02|23.54|26.02|23.54|26.05|23.57|26.02|23.54|0
1652940300000|2022-05-19 06:05:00|25.98|23.51|25.92|23.45|26.02|23.54|25.92|23.45|0
1652940310000|2022-05-19 06:05:10|25.89|23.42|25.86|23.4|25.89|23.42|25.86|23.4|0
1652940320000|2022-05-19 06:05:20|25.89|23.42|25.98|23.51|25.98|23.51|25.89|23.42|0
1652940330000|2022-05-19 06:05:30|26.02|23.54|25.95|23.48|26.02|23.54|25.95|23.48|0
1652940340000|2022-05-19 06:05:40|25.98|23.51|26.05|23.57|26.05|23.57|25.98|23.51|0
1652940350000|2022-05-19 06:05:50|26.02|23.54|25.98|23.51|26.02|23.54|25.95|23.48|0
1652940360000|2022-05-19 06:06:00|25.95|23.48|25.98|23.51|25.98|23.51|25.92|23.45|0
1652940370000|2022-05-19 06:06:10|26.05|23.57|26.02|23.54|26.05|23.57|26.02|23.54|0
1652940380000|2022-05-19 06:06:20|25.98|23.51|26.14|23.65|26.14|23.65|25.98|23.51|0
1652940390000|2022-05-19 06:06:30|26.17|23.68|26.09|23.61|26.17|23.68|26.09|23.61|0
1652940400000|2022-05-19 06:06:40|26.08|23.59|26.16|23.67|26.16|23.67|26.08|23.59|0
1652940410000|2022-05-19 06:06:50|26.24|23.74|26.2|23.71|26.24|23.74|26.2|23.71|0
1652940420000|2022-05-19 06:07:00|26.14|23.65|26.12|23.64|26.17|23.68|26.12|23.64|0
1652940430000|2022-05-19 06:07:10|26.17|23.68|26.27|23.77|26.27|23.77|26.17|23.68|0
1652940440000|2022-05-19 06:07:20|26.24|23.74|26.2|23.71|26.24|23.74|26.2|23.71|0
1652940450000|2022-05-19 06:07:30|26.17|23.68|26.12|23.64|26.17|23.68|26.12|23.64|0
1652940460000|2022-05-19 06:07:40|26.11|23.62|26.08|23.59|26.11|23.62|26.06|23.58|0
1652940470000|2022-05-19 06:07:50|26.05|23.57|26.05|23.57|26.05|23.57|26.05|23.57|0
1652940480000|2022-05-19 06:08:00|26.08|23.59|26.27|23.77|26.27|23.77|26.08|23.59|0
1652940490000|2022-05-19 06:08:10|26.24|23.74|26.22|23.72|26.25|23.75|26.22|23.72|0
1652940500000|2022-05-19 06:08:20|26.19|23.69|26.22|23.72|26.22|23.72|26.19|23.69|0
1652940510000|2022-05-19 06:08:30|26.24|23.74|26.33|23.82|26.33|23.82|26.24|23.74|0
1652940520000|2022-05-19 06:08:40|26.38|23.87|26.39|23.88|26.39|23.88|26.38|23.87|0
1652940530000|2022-05-19 06:08:50|26.36|23.85|26.38|23.87|26.38|23.87|26.35|23.84|0
1652940540000|2022-05-19 06:09:00|26.36|23.85|26.39|23.88|26.39|23.88|26.36|23.85|0
1652940550000|2022-05-19 06:09:10|26.38|23.87|26.43|23.91|26.43|23.91|26.38|23.87|0
1652940560000|2022-05-19 06:09:20|26.41|23.89|26.41|23.89|26.41|23.89|26.38|23.87|0
1652940570000|2022-05-19 06:09:30|26.44|23.92|26.62|24.08|26.62|24.08|26.44|23.92|0
1652940580000|2022-05-19 06:09:40|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1652940590000|2022-05-19 06:09:50|26.59|24.05|26.65|24.11|26.65|24.11|26.59|24.05|0
1652940600000|2022-05-19 06:10:00|26.68|24.14|26.84|24.29|26.84|24.29|26.68|24.14|0
1652940610000|2022-05-19 06:10:10|26.86|24.3|26.97|24.4|26.97|24.4|26.86|24.3|0
1652940620000|2022-05-19 06:10:20|26.96|24.39|26.94|24.37|26.97|24.4|26.94|24.37|0
1652940630000|2022-05-19 06:10:30|26.97|24.4|27|24.43|27|24.43|26.97|24.4|0
1652940640000|2022-05-19 06:10:40|26.97|24.4|26.91|24.34|26.97|24.4|26.91|24.34|0
1652940650000|2022-05-19 06:10:50|26.88|24.32|26.84|24.29|26.89|24.33|26.84|24.29|0
1652940660000|2022-05-19 06:11:00|26.81|24.26|26.7|24.15|26.81|24.26|26.7|24.15|0
1652940670000|2022-05-19 06:11:10|26.62|24.08|26.43|23.91|26.62|24.08|26.43|23.91|0
1652940680000|2022-05-19 06:11:20|26.46|23.94|26.47|23.95|26.49|23.97|26.46|23.94|0
1652940690000|2022-05-19 06:11:30|26.52|24|26.52|24|26.55|24.02|26.52|24|0
1652940700000|2022-05-19 06:11:40|26.46|23.94|26.41|23.89|26.46|23.94|26.41|23.89|0
1652940710000|2022-05-19 06:11:50|26.46|23.94|26.43|23.91|26.46|23.94|26.39|23.88|0
1652940720000|2022-05-19 06:12:00|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1652940730000|2022-05-19 06:12:10|26.43|23.91|26.36|23.85|26.43|23.91|26.33|23.82|0
1652940740000|2022-05-19 06:12:20|26.43|23.91|26.49|23.97|26.49|23.97|26.43|23.91|0
1652940750000|2022-05-19 06:12:30|26.52|24|26.5|23.98|26.55|24.02|26.5|23.98|0
1652940760000|2022-05-19 06:12:40|26.49|23.97|26.5|23.98|26.52|24|26.49|23.97|0
1652940770000|2022-05-19 06:12:50|26.59|24.05|26.65|24.11|26.65|24.11|26.59|24.05|0
1652940780000|2022-05-19 06:13:00|26.63|24.1|26.65|24.11|26.65|24.11|26.62|24.08|0
1652940790000|2022-05-19 06:13:10|26.68|24.14|26.66|24.12|26.7|24.15|26.66|24.12|0
1652940800000|2022-05-19 06:13:20|26.65|24.11|26.7|24.15|26.7|24.15|26.65|24.11|0
1652940810000|2022-05-19 06:13:30|26.71|24.17|26.73|24.18|26.78|24.23|26.71|24.17|0
1652940820000|2022-05-19 06:13:40|26.68|24.14|26.71|24.17|26.71|24.17|26.65|24.11|0
1652940830000|2022-05-19 06:13:50|26.75|24.2|26.84|24.29|26.84|24.29|26.75|24.2|0
1652940840000|2022-05-19 06:14:00|26.81|24.26|26.81|24.26|26.81|24.26|26.79|24.24|0
1652940850000|2022-05-19 06:14:10|26.79|24.24|26.76|24.21|26.79|24.24|26.76|24.21|0
1652940860000|2022-05-19 06:14:20|26.75|24.2|26.71|24.17|26.75|24.2|26.71|24.17|0
1652940870000|2022-05-19 06:14:30|26.62|24.08|26.62|24.08|26.62|24.08|26.58|24.05|0
1652940880000|2022-05-19 06:14:40|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1652940890000|2022-05-19 06:14:50|26.46|23.94|26.44|23.92|26.46|23.94|26.44|23.92|0
1652940900000|2022-05-19 06:15:00|26.47|23.95|26.52|23.99|26.52|23.99|26.47|23.95|0
1652940910000|2022-05-19 06:15:10|26.54|24.01|26.46|23.94|26.55|24.02|26.46|23.94|0
1652940920000|2022-05-19 06:15:20|26.58|24.05|26.55|24.02|26.58|24.05|26.55|24.02|0
1652940930000|2022-05-19 06:15:30|26.57|24.04|26.58|24.05|26.58|24.05|26.57|24.04|0
1652940940000|2022-05-19 06:15:40|26.57|24.04|26.62|24.08|26.62|24.08|26.57|24.04|0
1652940950000|2022-05-19 06:15:50|26.57|24.04|26.57|24.04|26.57|24.04|26.55|24.02|0
1652940960000|2022-05-19 06:16:00|26.5|23.98|26.49|23.97|26.5|23.98|26.46|23.94|0
1652940970000|2022-05-19 06:16:10|26.52|23.99|26.58|24.05|26.58|24.05|26.52|23.99|0
1652940980000|2022-05-19 06:16:20|26.62|24.08|26.58|24.05|26.62|24.08|26.58|24.05|0
1652940990000|2022-05-19 06:16:30|26.49|23.97|26.54|24.01|26.54|24.01|26.49|23.97|0
1652941000000|2022-05-19 06:16:40|26.52|23.99|26.52|23.99|26.52|23.99|26.52|23.99|0
1652941010000|2022-05-19 06:16:50|26.54|24.01|26.52|23.99|26.54|24.01|26.52|23.99|0
1652941020000|2022-05-19 06:17:00|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1652941030000|2022-05-19 06:17:10|26.47|23.95|26.5|23.98|26.5|23.98|26.47|23.95|0
1652941040000|2022-05-19 06:17:20|26.55|24.02|26.57|24.04|26.57|24.04|26.54|24.01|0
1652941050000|2022-05-19 06:17:30|26.58|24.05|26.63|24.09|26.63|24.09|26.58|24.05|0
1652941060000|2022-05-19 06:17:40|26.68|24.14|26.78|24.23|26.78|24.23|26.68|24.14|0
1652941070000|2022-05-19 06:17:50|26.71|24.17|26.63|24.09|26.71|24.17|26.63|24.09|0
1652941080000|2022-05-19 06:18:00|26.52|23.99|26.58|24.05|26.58|24.05|26.52|23.99|0
1652941090000|2022-05-19 06:18:10|26.62|24.08|26.6|24.07|26.62|24.08|26.58|24.05|0
1652941100000|2022-05-19 06:18:20|26.62|24.08|26.62|24.08|26.62|24.08|26.55|24.02|0
1652941110000|2022-05-19 06:18:30|26.6|24.07|26.55|24.02|26.6|24.07|26.52|23.99|0
1652941120000|2022-05-19 06:18:40|26.58|24.05|26.58|24.05|26.58|24.05|26.58|24.05|0
1652941130000|2022-05-19 06:18:50|26.55|24.02|26.46|23.94|26.55|24.02|26.42|23.91|0
1652941140000|2022-05-19 06:19:00|26.47|23.95|26.34|23.83|26.47|23.95|26.33|23.82|0
1652941150000|2022-05-19 06:19:10|26.33|23.82|26.26|23.76|26.34|23.83|26.26|23.76|0
1652941160000|2022-05-19 06:19:20|26.23|23.73|26.18|23.69|26.23|23.73|26.14|23.65|0
1652941170000|2022-05-19 06:19:30|26.23|23.73|26.26|23.76|26.3|23.79|26.23|23.73|0
1652941180000|2022-05-19 06:19:40|26.23|23.73|26.26|23.76|26.3|23.79|26.23|23.73|0
1652941190000|2022-05-19 06:19:50|26.23|23.73|26.23|23.73|26.25|23.75|26.23|23.73|0
1652941200000|2022-05-19 06:20:00|26.22|23.72|26.15|23.66|26.23|23.73|26.15|23.66|0
1652941210000|2022-05-19 06:20:10|26.17|23.68|26.12|23.63|26.17|23.68|26.12|23.63|0
1652941220000|2022-05-19 06:20:20|26.11|23.62|26.17|23.68|26.17|23.68|26.11|23.62|0
1652941230000|2022-05-19 06:20:30|26.2|23.71|26.17|23.68|26.2|23.71|26.17|23.68|0
1652941240000|2022-05-19 06:20:40|26.14|23.65|26.17|23.68|26.17|23.68|26.14|23.65|0
1652941250000|2022-05-19 06:20:50|26.2|23.71|26.26|23.76|26.26|23.76|26.2|23.71|0
1652941260000|2022-05-19 06:21:00|26.2|23.71|26.2|23.71|26.23|23.73|26.2|23.71|0
1652941270000|2022-05-19 06:21:10|26.25|23.75|26.07|23.59|26.25|23.75|26.07|23.59|0
1652941280000|2022-05-19 06:21:20|26.01|23.53|26.01|23.53|26.01|23.53|26.01|23.53|0
1652941290000|2022-05-19 06:21:30|26.07|23.59|26.04|23.56|26.07|23.59|26.01|23.53|0
1652941300000|2022-05-19 06:21:40|26.03|23.55|26.03|23.55|26.06|23.58|26.03|23.55|0
1652941310000|2022-05-19 06:21:50|26.01|23.53|25.98|23.51|26.01|23.53|25.98|23.51|0
1652941320000|2022-05-19 06:22:00|26.01|23.53|25.98|23.51|26.01|23.53|25.98|23.51|0
1652941330000|2022-05-19 06:22:10|25.96|23.49|25.95|23.48|25.96|23.49|25.95|23.48|0
1652941340000|2022-05-19 06:22:20|25.92|23.45|26.11|23.62|26.11|23.62|25.92|23.45|0
1652941350000|2022-05-19 06:22:30|26.07|23.59|26.15|23.66|26.15|23.66|26.07|23.59|0
1652941360000|2022-05-19 06:22:40|26.17|23.68|26.17|23.68|26.17|23.68|26.14|23.65|0
1652941370000|2022-05-19 06:22:50|26.22|23.72|26.26|23.76|26.26|23.76|26.22|23.72|0
1652941380000|2022-05-19 06:23:00|26.23|23.73|26.14|23.65|26.23|23.73|26.14|23.65|0
1652941390000|2022-05-19 06:23:10|26.17|23.68|26.18|23.69|26.18|23.69|26.17|23.68|0
1652941400000|2022-05-19 06:23:20|26.2|23.7|26.2|23.7|26.23|23.73|26.2|23.7|0
1652941410000|2022-05-19 06:23:30|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1652941420000|2022-05-19 06:23:40|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1652941430000|2022-05-19 06:23:50|26.17|23.68|26.11|23.62|26.17|23.68|26.11|23.62|0
1652941440000|2022-05-19 06:24:00|26.07|23.59|26.04|23.56|26.11|23.62|26.04|23.56|0
1652941450000|2022-05-19 06:24:10|26.01|23.53|26.01|23.53|26.03|23.55|26.01|23.53|0
1652941460000|2022-05-19 06:24:20|26.03|23.55|26.01|23.53|26.03|23.55|26.01|23.53|0
1652941470000|2022-05-19 06:24:30|25.95|23.48|26.01|23.53|26.01|23.53|25.95|23.48|0
1652941480000|2022-05-19 06:24:40|26.04|23.56|25.98|23.5|26.04|23.56|25.98|23.5|0
1652941490000|2022-05-19 06:24:50|26.03|23.55|26.04|23.56|26.07|23.59|26.03|23.55|0
1652941500000|2022-05-19 06:25:00|26.1|23.62|26.17|23.68|26.17|23.68|26.1|23.62|0
1652941510000|2022-05-19 06:25:10|26.2|23.7|26.2|23.7|26.21|23.72|26.2|23.7|0
1652941520000|2022-05-19 06:25:20|26.23|23.73|26.26|23.76|26.26|23.76|26.2|23.7|0
1652941530000|2022-05-19 06:25:30|26.36|23.85|26.42|23.91|26.42|23.91|26.36|23.85|0
1652941540000|2022-05-19 06:25:40|26.36|23.85|26.42|23.91|26.42|23.91|26.36|23.85|0
1652941550000|2022-05-19 06:25:50|26.36|23.85|26.36|23.85|26.36|23.85|26.34|23.83|0
1652941560000|2022-05-19 06:26:00|26.34|23.83|26.33|23.82|26.34|23.83|26.29|23.79|0
1652941570000|2022-05-19 06:26:10|26.28|23.78|26.29|23.79|26.29|23.79|26.28|23.78|0
1652941580000|2022-05-19 06:26:20|26.28|23.78|26.29|23.79|26.29|23.79|26.26|23.76|0
1652941590000|2022-05-19 06:26:30|26.31|23.8|26.39|23.88|26.39|23.88|26.31|23.8|0
1652941600000|2022-05-19 06:26:40|26.36|23.85|26.39|23.88|26.39|23.88|26.34|23.83|0
1652941610000|2022-05-19 06:26:50|26.37|23.86|26.39|23.88|26.49|23.96|26.37|23.86|0
1652941630000|2022-05-19 06:27:10|26.37|23.86|26.36|23.85|26.39|23.88|26.36|23.85|0
1652941640000|2022-05-19 06:27:20|26.29|23.79|26.26|23.76|26.29|23.79|26.26|23.76|0
1652941650000|2022-05-19 06:27:30|26.31|23.8|26.31|23.8|26.31|23.8|26.29|23.79|0
1652941660000|2022-05-19 06:27:40|26.29|23.79|26.26|23.76|26.29|23.79|26.26|23.76|0
1652941670000|2022-05-19 06:27:50|26.23|23.73|26.17|23.68|26.26|23.76|26.17|23.68|0
1652941680000|2022-05-19 06:28:00|26.18|23.69|26.25|23.75|26.25|23.75|26.18|23.69|0
1652941690000|2022-05-19 06:28:10|26.23|23.73|26.17|23.67|26.23|23.73|26.17|23.67|0
1652941700000|2022-05-19 06:28:20|26.2|23.7|26.14|23.65|26.2|23.7|26.14|23.65|0
1652941710000|2022-05-19 06:28:30|26.1|23.62|26.1|23.62|26.17|23.67|26.1|23.62|0
1652941720000|2022-05-19 06:28:40|26.09|23.6|26.07|23.59|26.09|23.6|26.07|23.59|0
1652941730000|2022-05-19 06:28:50|26.09|23.6|26.23|23.73|26.23|23.73|26.09|23.6|0
1652941740000|2022-05-19 06:29:00|26.2|23.7|26.2|23.7|26.2|23.7|26.18|23.69|0
1652941750000|2022-05-19 06:29:10|26.17|23.67|26.14|23.65|26.2|23.7|26.14|23.65|0
1652941760000|2022-05-19 06:29:20|26.2|23.7|26.14|23.65|26.2|23.7|26.14|23.65|0
1652941770000|2022-05-19 06:29:30|26.09|23.6|26.14|23.65|26.14|23.65|26.07|23.59|0
1652941780000|2022-05-19 06:29:40|26.17|23.67|26.17|23.67|26.17|23.67|26.14|23.65|0
1652941790000|2022-05-19 06:29:50|26.23|23.73|26.17|23.67|26.23|23.73|26.17|23.67|0
1652941800000|2022-05-19 06:30:00|26.2|23.7|26.25|23.75|26.26|23.76|26.2|23.7|0
1652941810000|2022-05-19 06:30:10|26.21|23.72|26.17|23.67|26.23|23.73|26.17|23.67|0
1652941820000|2022-05-19 06:30:20|26.18|23.69|26.23|23.73|26.23|23.73|26.18|23.69|0
1652941830000|2022-05-19 06:30:30|26.25|23.75|26.29|23.79|26.29|23.79|26.25|23.75|0
1652941840000|2022-05-19 06:30:40|26.31|23.8|26.29|23.79|26.32|23.82|26.29|23.79|0
1652941850000|2022-05-19 06:30:50|26.26|23.76|26.2|23.7|26.28|23.77|26.2|23.7|0
1652941860000|2022-05-19 06:31:00|26.13|23.65|26.2|23.7|26.2|23.7|26.13|23.65|0
1652941870000|2022-05-19 06:31:10|26.29|23.79|26.39|23.88|26.39|23.88|26.29|23.79|0
1652941880000|2022-05-19 06:31:20|26.42|23.9|26.4|23.89|26.42|23.9|26.4|23.89|0
1652941890000|2022-05-19 06:31:30|26.42|23.9|26.36|23.85|26.42|23.9|26.36|23.85|0
1652941900000|2022-05-19 06:31:40|26.37|23.86|26.4|23.89|26.4|23.89|26.37|23.86|0
1652941910000|2022-05-19 06:31:50|26.36|23.85|26.39|23.88|26.42|23.9|26.36|23.85|0
1652941920000|2022-05-19 06:32:00|26.42|23.9|26.42|23.9|26.42|23.9|26.39|23.88|0
1652941930000|2022-05-19 06:32:10|26.39|23.88|26.39|23.88|26.4|23.89|26.36|23.85|0
1652941940000|2022-05-19 06:32:20|26.4|23.89|26.39|23.87|26.42|23.9|26.39|23.87|0
1652941950000|2022-05-19 06:32:30|26.42|23.9|26.48|23.96|26.48|23.96|26.42|23.9|0
1652941960000|2022-05-19 06:32:40|26.52|23.99|26.52|23.99|26.52|23.99|26.5|23.98|0
1652941970000|2022-05-19 06:32:50|26.63|24.09|26.66|24.12|26.68|24.14|26.63|24.09|0
1652941980000|2022-05-19 06:33:00|26.68|24.14|26.74|24.19|26.74|24.19|26.68|24.14|0
1652941990000|2022-05-19 06:33:10|26.84|24.28|26.85|24.29|26.85|24.29|26.84|24.28|0
1652942000000|2022-05-19 06:33:20|26.84|24.28|26.82|24.27|26.84|24.28|26.82|24.27|0
1652942010000|2022-05-19 06:33:30|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1652942020000|2022-05-19 06:33:40|26.84|24.28|26.84|24.28|26.84|24.28|26.84|24.28|0
1652942030000|2022-05-19 06:33:50|26.8|24.25|26.77|24.22|26.8|24.25|26.77|24.22|0
1652942040000|2022-05-19 06:34:00|26.76|24.21|26.74|24.19|26.76|24.21|26.74|24.19|0
1652942050000|2022-05-19 06:34:10|26.72|24.18|26.68|24.13|26.72|24.18|26.68|24.13|0
1652942060000|2022-05-19 06:34:20|26.64|24.11|26.61|24.08|26.64|24.11|26.58|24.05|0
1652942070000|2022-05-19 06:34:30|26.59|24.06|26.61|24.08|26.63|24.09|26.59|24.06|0
1652942080000|2022-05-19 06:34:40|26.59|24.06|26.58|24.05|26.61|24.08|26.58|24.05|0
1652942090000|2022-05-19 06:34:50|26.63|24.09|26.61|24.08|26.63|24.09|26.59|24.06|0
1652942100000|2022-05-19 06:35:00|26.64|24.11|26.71|24.16|26.71|24.16|26.64|24.11|0
1652942110000|2022-05-19 06:35:10|26.68|24.13|26.69|24.15|26.71|24.16|26.68|24.13|0
1652942120000|2022-05-19 06:35:20|26.74|24.19|26.77|24.22|26.77|24.22|26.74|24.19|0
1652942130000|2022-05-19 06:35:30|26.75|24.21|26.71|24.16|26.77|24.22|26.71|24.16|0
1652942140000|2022-05-19 06:35:40|26.74|24.19|26.71|24.16|26.74|24.19|26.71|24.16|0
1652942150000|2022-05-19 06:35:50|26.69|24.15|26.64|24.11|26.71|24.16|26.64|24.11|0
1652942160000|2022-05-19 06:36:00|26.68|24.13|26.75|24.21|26.75|24.21|26.68|24.13|0
1652942170000|2022-05-19 06:36:10|26.72|24.18|26.67|24.13|26.72|24.18|26.67|24.13|0
1652942180000|2022-05-19 06:36:20|26.64|24.11|26.67|24.13|26.67|24.13|26.64|24.11|0
1652942190000|2022-05-19 06:36:30|26.71|24.16|26.74|24.19|26.74|24.19|26.71|24.16|0
1652942200000|2022-05-19 06:36:40|26.77|24.22|26.74|24.19|26.79|24.24|26.74|24.19|0
1652942210000|2022-05-19 06:36:50|26.72|24.18|26.67|24.13|26.72|24.18|26.67|24.13|0
1652942220000|2022-05-19 06:37:00|26.66|24.12|26.66|24.12|26.66|24.12|26.64|24.11|0
1652942230000|2022-05-19 06:37:10|26.64|24.11|26.64|24.11|26.67|24.13|26.64|24.11|0
1652942240000|2022-05-19 06:37:20|26.61|24.08|26.58|24.05|26.61|24.08|26.58|24.05|0
1652942250000|2022-05-19 06:37:30|26.61|24.08|26.61|24.08|26.61|24.08|26.59|24.06|0
1652942260000|2022-05-19 06:37:40|26.64|24.11|26.64|24.11|26.64|24.11|26.64|24.11|0
1652942270000|2022-05-19 06:37:50|26.66|24.12|26.72|24.18|26.72|24.18|26.66|24.12|0
1652942280000|2022-05-19 06:38:00|26.74|24.19|26.75|24.21|26.75|24.21|26.74|24.19|0
1652942290000|2022-05-19 06:38:10|26.84|24.28|26.87|24.31|26.87|24.31|26.84|24.28|0
1652942300000|2022-05-19 06:38:20|26.9|24.34|26.84|24.28|26.9|24.34|26.84|24.28|0
1652942310000|2022-05-19 06:38:30|26.87|24.31|26.87|24.31|26.9|24.34|26.87|24.31|0
1652942320000|2022-05-19 06:38:40|26.9|24.34|26.87|24.31|26.92|24.35|26.87|24.31|0
1652942330000|2022-05-19 06:38:50|26.82|24.26|26.87|24.31|26.87|24.31|26.8|24.25|0
1652942340000|2022-05-19 06:39:00|26.88|24.32|26.87|24.31|26.88|24.32|26.85|24.29|0
1652942350000|2022-05-19 06:39:10|26.84|24.28|26.84|24.28|26.84|24.28|26.82|24.26|0
1652942360000|2022-05-19 06:39:20|26.85|24.29|26.84|24.28|26.87|24.31|26.84|24.28|0
1652942370000|2022-05-19 06:39:30|26.8|24.25|26.82|24.26|26.82|24.26|26.8|24.25|0
1652942380000|2022-05-19 06:39:40|26.8|24.25|26.77|24.22|26.8|24.25|26.74|24.19|0
1652942390000|2022-05-19 06:39:50|26.74|24.19|26.77|24.22|26.77|24.22|26.74|24.19|0
1652942400000|2022-05-19 06:40:00|26.8|24.25|26.82|24.26|26.82|24.26|26.8|24.25|0
1652942410000|2022-05-19 06:40:10|26.75|24.21|26.71|24.16|26.75|24.21|26.71|24.16|0
1652942420000|2022-05-19 06:40:20|26.72|24.18|26.71|24.16|26.72|24.18|26.71|24.16|0
1652942430000|2022-05-19 06:40:30|26.69|24.15|26.67|24.13|26.69|24.15|26.67|24.13|0
1652942440000|2022-05-19 06:40:40|26.61|24.08|26.59|24.06|26.61|24.08|26.58|24.05|0
1652942450000|2022-05-19 06:40:50|26.58|24.05|26.61|24.08|26.61|24.08|26.58|24.05|0
1652942460000|2022-05-19 06:41:00|26.56|24.03|26.59|24.06|26.59|24.06|26.55|24.02|0
1652942470000|2022-05-19 06:41:10|26.58|24.05|26.58|24.05|26.58|24.05|26.56|24.03|0
1652942480000|2022-05-19 06:41:20|26.61|24.08|26.55|24.02|26.61|24.08|26.55|24.02|0
1652942490000|2022-05-19 06:41:30|26.48|23.96|26.46|23.94|26.48|23.96|26.46|23.94|0
1652942500000|2022-05-19 06:41:40|26.48|23.96|26.46|23.94|26.48|23.96|26.46|23.94|0
1652942510000|2022-05-19 06:41:50|26.48|23.96|26.46|23.94|26.48|23.96|26.46|23.94|0
1652942520000|2022-05-19 06:42:00|26.45|23.93|26.45|23.93|26.45|23.93|26.42|23.9|0
1652942530000|2022-05-19 06:42:10|26.43|23.92|26.45|23.93|26.45|23.93|26.43|23.92|0
1652942540000|2022-05-19 06:42:20|26.42|23.9|26.51|23.99|26.51|23.99|26.42|23.9|0
1652942550000|2022-05-19 06:42:30|26.5|23.97|26.45|23.93|26.51|23.99|26.45|23.93|0
1652942560000|2022-05-19 06:42:40|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1652942570000|2022-05-19 06:42:50|26.45|23.93|26.39|23.87|26.45|23.93|26.35|23.84|0
1652942580000|2022-05-19 06:43:00|26.35|23.84|26.24|23.74|26.35|23.84|26.24|23.74|0
1652942590000|2022-05-19 06:43:10|26.26|23.76|26.29|23.79|26.29|23.79|26.26|23.76|0
1652942600000|2022-05-19 06:43:20|26.32|23.81|26.27|23.77|26.32|23.81|26.27|23.77|0
1652942610000|2022-05-19 06:43:30|26.26|23.76|26.26|23.76|26.27|23.77|26.26|23.76|0
1652942620000|2022-05-19 06:43:40|26.24|23.74|26.16|23.67|26.26|23.76|26.16|23.67|0
1652942630000|2022-05-19 06:43:50|26.19|23.7|26.23|23.73|26.23|23.73|26.16|23.67|0
1652942640000|2022-05-19 06:44:00|26.26|23.76|26.34|23.83|26.34|23.83|26.26|23.76|0
1652942650000|2022-05-19 06:44:10|26.32|23.81|26.29|23.79|26.34|23.83|26.29|23.79|0
1652942660000|2022-05-19 06:44:20|26.26|23.76|26.16|23.67|26.26|23.76|26.16|23.67|0
1652942670000|2022-05-19 06:44:30|26.15|23.66|26.1|23.61|26.16|23.67|26.1|23.61|0
1652942680000|2022-05-19 06:44:40|26.08|23.6|26.16|23.67|26.16|23.67|26.07|23.59|0
1652942690000|2022-05-19 06:44:50|26.18|23.68|26.19|23.7|26.23|23.73|26.18|23.68|0
1652942700000|2022-05-19 06:45:00|26.21|23.71|26.13|23.64|26.21|23.71|26.13|23.64|0
1652942710000|2022-05-19 06:45:10|26.15|23.66|26.07|23.59|26.15|23.66|26.07|23.59|0
1652942720000|2022-05-19 06:45:20|26.1|23.61|26.07|23.59|26.1|23.61|26.07|23.59|0
1652942730000|2022-05-19 06:45:30|26.05|23.57|26.07|23.59|26.07|23.59|26.04|23.56|0
1652942740000|2022-05-19 06:45:40|26.04|23.56|26.07|23.59|26.07|23.59|26.04|23.56|0
1652942750000|2022-05-19 06:45:50|26.08|23.6|26.16|23.67|26.16|23.67|26.08|23.6|0
1652942760000|2022-05-19 06:46:00|26.18|23.68|26.24|23.74|26.24|23.74|26.18|23.68|0
1652942770000|2022-05-19 06:46:10|26.26|23.76|26.16|23.67|26.26|23.76|26.16|23.67|0
1652942780000|2022-05-19 06:46:20|26.19|23.7|26.26|23.76|26.26|23.76|26.19|23.7|0
1652942790000|2022-05-19 06:46:30|26.29|23.79|26.35|23.84|26.35|23.84|26.29|23.79|0
1652942800000|2022-05-19 06:46:40|26.38|23.87|26.32|23.81|26.38|23.87|26.32|23.81|0
1652942810000|2022-05-19 06:46:50|26.35|23.84|26.32|23.81|26.35|23.84|26.29|23.79|0
1652942820000|2022-05-19 06:47:00|26.26|23.76|26.23|23.73|26.26|23.76|26.23|23.73|0
1652942830000|2022-05-19 06:47:10|26.26|23.76|26.24|23.74|26.26|23.76|26.23|23.73|0
1652942840000|2022-05-19 06:47:20|26.21|23.71|26.1|23.61|26.23|23.73|26.1|23.61|0
1652942850000|2022-05-19 06:47:30|26.07|23.58|26.1|23.61|26.1|23.61|26.07|23.58|0
1652942860000|2022-05-19 06:47:40|26.08|23.6|26.07|23.58|26.08|23.6|26.07|23.58|0
1652942870000|2022-05-19 06:47:50|26.1|23.61|26.08|23.6|26.1|23.61|26.07|23.58|0
1652942880000|2022-05-19 06:48:00|26.07|23.58|26.07|23.58|26.1|23.61|26.07|23.58|0
1652942890000|2022-05-19 06:48:10|26.1|23.61|26.05|23.57|26.1|23.61|26.05|23.57|0
1652942900000|2022-05-19 06:48:20|26.07|23.58|26.1|23.61|26.1|23.61|26.04|23.56|0
1652942910000|2022-05-19 06:48:30|26.13|23.64|26.13|23.64|26.13|23.64|26.13|23.64|0
1652942920000|2022-05-19 06:48:40|26.1|23.61|26.04|23.56|26.1|23.61|26.04|23.56|0
1652942930000|2022-05-19 06:48:50|26.05|23.57|26.07|23.58|26.1|23.61|26.05|23.57|0
1652942940000|2022-05-19 06:49:00|26.13|23.64|26.16|23.67|26.16|23.67|26.13|23.64|0
1652942950000|2022-05-19 06:49:10|26.19|23.7|26.21|23.71|26.22|23.73|26.19|23.7|0
1652942960000|2022-05-19 06:49:20|26.22|23.73|26.16|23.67|26.22|23.73|26.16|23.67|0
1652942970000|2022-05-19 06:49:30|26.1|23.61|26.1|23.61|26.1|23.61|26.1|23.61|0
1652942980000|2022-05-19 06:49:40|26.11|23.63|26.07|23.58|26.11|23.63|26.04|23.56|0
1652942990000|2022-05-19 06:49:50|26.1|23.61|26.1|23.61|26.1|23.61|26.1|23.61|0
1652943000000|2022-05-19 06:50:00|26.13|23.64|26.1|23.61|26.13|23.64|26.07|23.58|0
1652943010000|2022-05-19 06:50:10|26.13|23.64|26.18|23.68|26.18|23.68|26.13|23.64|0
1652943020000|2022-05-19 06:50:20|26.19|23.7|26.19|23.7|26.19|23.7|26.16|23.67|0
1652943030000|2022-05-19 06:50:30|26.21|23.71|26.19|23.7|26.21|23.71|26.19|23.7|0
1652943040000|2022-05-19 06:50:40|26.16|23.67|26.08|23.6|26.16|23.67|26.07|23.58|0
1652943050000|2022-05-19 06:50:50|26.1|23.61|26.22|23.73|26.22|23.73|26.1|23.61|0
1652943060000|2022-05-19 06:51:00|26.19|23.7|26.22|23.73|26.22|23.73|26.19|23.7|0
1652943070000|2022-05-19 06:51:10|26.19|23.7|26.19|23.7|26.19|23.7|26.16|23.67|0
1652943080000|2022-05-19 06:51:20|26.18|23.68|26.16|23.67|26.18|23.68|26.13|23.64|0
1652943090000|2022-05-19 06:51:30|26.14|23.65|26.14|23.65|26.14|23.65|26.14|23.65|0
1652943100000|2022-05-19 06:51:40|26.16|23.67|26.11|23.63|26.16|23.67|26.1|23.61|0
1652943110000|2022-05-19 06:51:50|26.1|23.61|26.03|23.55|26.1|23.61|26.03|23.55|0
1652943120000|2022-05-19 06:52:00|25.97|23.5|25.97|23.5|25.97|23.5|25.94|23.47|0
1652943130000|2022-05-19 06:52:10|26.03|23.55|26.08|23.6|26.08|23.6|26.03|23.55|0
1652943140000|2022-05-19 06:52:20|26.1|23.61|26.07|23.58|26.1|23.61|26.07|23.58|0
1652943150000|2022-05-19 06:52:30|26.13|23.64|26.13|23.64|26.13|23.64|26.13|23.64|0
1652943160000|2022-05-19 06:52:40|26.16|23.67|26.14|23.65|26.19|23.7|26.14|23.65|0
1652943170000|2022-05-19 06:52:50|26.13|23.64|26.14|23.65|26.14|23.65|26.13|23.64|0
1652943180000|2022-05-19 06:53:00|26.16|23.67|26.21|23.71|26.22|23.73|26.16|23.67|0
1652943190000|2022-05-19 06:53:10|26.19|23.7|26.22|23.73|26.22|23.73|26.19|23.7|0
1652943200000|2022-05-19 06:53:20|26.21|23.71|26.19|23.7|26.22|23.73|26.19|23.7|0
1652943210000|2022-05-19 06:53:30|26.16|23.67|26.1|23.61|26.16|23.67|26.1|23.61|0
1652943220000|2022-05-19 06:53:40|26.07|23.58|26.11|23.63|26.11|23.63|26.07|23.58|0
1652943230000|2022-05-19 06:53:50|26.13|23.64|26.19|23.7|26.24|23.74|26.13|23.64|0
1652943240000|2022-05-19 06:54:00|26.16|23.67|26.16|23.67|26.16|23.67|26.13|23.64|0
1652943250000|2022-05-19 06:54:10|26.13|23.64|26.11|23.63|26.13|23.64|26.11|23.63|0
1652943260000|2022-05-19 06:54:20|26.13|23.64|26.03|23.55|26.13|23.64|26.03|23.55|0
1652943270000|2022-05-19 06:54:30|26|23.53|26.07|23.58|26.07|23.58|26|23.53|0
1652943280000|2022-05-19 06:54:40|26.1|23.61|25.99|23.51|26.1|23.61|25.99|23.51|0
1652943290000|2022-05-19 06:54:50|26|23.53|26|23.53|26.07|23.58|26|23.53|0
1652943300000|2022-05-19 06:55:00|26.02|23.54|25.97|23.5|26.02|23.54|25.97|23.5|0
1652943310000|2022-05-19 06:55:10|25.99|23.51|25.97|23.5|25.99|23.51|25.97|23.5|0
1652943320000|2022-05-19 06:55:20|25.94|23.47|25.94|23.47|25.95|23.48|25.94|23.47|0
1652943330000|2022-05-19 06:55:30|25.95|23.48|25.94|23.47|25.95|23.48|25.91|23.44|0
1652943340000|2022-05-19 06:55:40|25.95|23.48|26|23.53|26|23.53|25.95|23.48|0
1652943350000|2022-05-19 06:55:50|26.03|23.55|26.06|23.58|26.06|23.58|26.03|23.55|0
1652943360000|2022-05-19 06:56:00|26|23.53|26.08|23.6|26.08|23.6|26|23.53|0
1652943370000|2022-05-19 06:56:10|26.1|23.61|26.1|23.61|26.1|23.61|26.1|23.61|0
1652943380000|2022-05-19 06:56:20|26.06|23.58|26.06|23.58|26.06|23.58|26.06|23.58|0
1652943390000|2022-05-19 06:56:30|26.03|23.55|26.02|23.54|26.03|23.55|26.02|23.54|0
1652943400000|2022-05-19 06:56:40|26.03|23.55|25.99|23.51|26.03|23.55|25.97|23.5|0
1652943410000|2022-05-19 06:56:50|26|23.53|26.02|23.54|26.03|23.55|26|23.53|0
1652943420000|2022-05-19 06:57:00|26.03|23.55|26.05|23.57|26.05|23.57|26|23.53|0
1652943430000|2022-05-19 06:57:10|26.08|23.6|26.06|23.58|26.08|23.6|26.05|23.57|0
1652943440000|2022-05-19 06:57:20|26.1|23.61|26.17|23.68|26.17|23.68|26.1|23.61|0
1652943450000|2022-05-19 06:57:30|26.19|23.7|26.16|23.67|26.19|23.7|26.16|23.67|0
1652943460000|2022-05-19 06:57:40|26.17|23.68|26.1|23.61|26.17|23.68|26.1|23.61|0
1652943470000|2022-05-19 06:57:50|26.06|23.58|26.13|23.64|26.16|23.67|26.06|23.58|0
1652943490000|2022-05-19 06:58:10|26.14|23.65|26.17|23.68|26.17|23.68|26.14|23.65|0
1652943500000|2022-05-19 06:58:20|26.16|23.67|26.13|23.64|26.17|23.68|26.1|23.61|0
1652943510000|2022-05-19 06:58:30|26.11|23.62|26.05|23.57|26.11|23.62|26.05|23.57|0
1652943520000|2022-05-19 06:58:40|26.06|23.58|26.03|23.55|26.06|23.58|26.03|23.55|0
1652943530000|2022-05-19 06:58:50|26.02|23.54|26.03|23.55|26.03|23.55|25.97|23.5|0
1652943540000|2022-05-19 06:59:00|26.1|23.61|26.02|23.54|26.1|23.61|26.02|23.54|0
1652943550000|2022-05-19 06:59:10|26|23.52|26|23.52|26|23.52|25.97|23.5|0
1652943560000|2022-05-19 06:59:20|26.02|23.54|26.02|23.54|26.02|23.54|26.02|23.54|0
1652943570000|2022-05-19 06:59:30|26|23.52|26.11|23.62|26.11|23.62|26|23.52|0
1652943580000|2022-05-19 06:59:40|26.13|23.64|26.08|23.6|26.13|23.64|26.06|23.58|0
1652943590000|2022-05-19 06:59:50|26.06|23.58|26.1|23.61|26.1|23.61|26.06|23.58|0
1652943600000|2022-05-19 07:00:00|26.05|23.57|25.72|23.27|26.05|23.57|25.72|23.27|0
1652943610000|2022-05-19 07:00:10|25.63|23.18|25.56|23.13|25.63|23.18|25.47|23.04|0
1652943620000|2022-05-19 07:00:20|25.63|23.18|25.59|23.16|25.69|23.24|25.59|23.16|0
1652943630000|2022-05-19 07:00:30|25.56|23.13|24.91|22.54|25.56|23.13|24.91|22.54|0
1652943640000|2022-05-19 07:00:40|24.94|22.57|24.88|22.51|24.96|22.58|24.84|22.47|0
1652943650000|2022-05-19 07:00:50|24.91|22.54|24.94|22.57|24.99|22.61|24.91|22.54|0
1652943660000|2022-05-19 07:01:00|25.1|22.71|25.19|22.79|25.19|22.79|25.1|22.71|0
1652943670000|2022-05-19 07:01:10|25.16|22.76|25.28|22.87|25.28|22.87|25.16|22.76|0
1652943680000|2022-05-19 07:01:20|25.25|22.85|25.25|22.85|25.28|22.87|25.25|22.85|0
1652943690000|2022-05-19 07:01:30|25.31|22.9|25.14|22.75|25.31|22.9|25.13|22.73|0
1652943700000|2022-05-19 07:01:40|25.17|22.78|25.2|22.8|25.2|22.8|25.17|22.78|0
1652943710000|2022-05-19 07:01:50|25.17|22.78|25.13|22.73|25.17|22.78|25.13|22.73|0
1652943720000|2022-05-19 07:02:00|25.16|22.76|25.1|22.71|25.16|22.76|25.1|22.71|0
1652943730000|2022-05-19 07:02:10|25.17|22.78|25.07|22.68|25.17|22.78|25.07|22.68|0
1652943740000|2022-05-19 07:02:20|25.19|22.79|25.08|22.69|25.19|22.79|25.04|22.65|0
1652943750000|2022-05-19 07:02:30|25.07|22.68|24.97|22.6|25.07|22.68|24.94|22.57|0
1652943760000|2022-05-19 07:02:40|25|22.62|25|22.62|25|22.62|24.97|22.6|0
1652943770000|2022-05-19 07:02:50|24.88|22.51|24.85|22.48|24.88|22.51|24.85|22.48|0
1652943780000|2022-05-19 07:03:00|24.84|22.47|24.84|22.47|24.93|22.55|24.84|22.47|0
1652943790000|2022-05-19 07:03:10|24.7|22.35|24.7|22.35|24.77|22.42|24.7|22.35|0
1652943800000|2022-05-19 07:03:20|24.67|22.32|24.58|22.24|24.67|22.32|24.58|22.24|0
1652943810000|2022-05-19 07:03:30|24.67|22.32|24.7|22.35|24.71|22.36|24.61|22.27|0
1652943820000|2022-05-19 07:03:40|24.67|22.32|24.73|22.37|24.73|22.37|24.67|22.32|0
1652943830000|2022-05-19 07:03:50|24.71|22.36|24.79|22.43|24.79|22.43|24.71|22.36|0
1652943840000|2022-05-19 07:04:00|24.81|22.44|24.88|22.51|24.91|22.54|24.81|22.44|0
1652943850000|2022-05-19 07:04:10|24.91|22.54|24.85|22.48|24.91|22.54|24.85|22.48|0
1652943860000|2022-05-19 07:04:20|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1652943870000|2022-05-19 07:04:30|24.88|22.51|24.97|22.6|24.97|22.6|24.88|22.51|0
1652943880000|2022-05-19 07:04:40|25.07|22.68|25.05|22.66|25.1|22.71|25.05|22.66|0
1652943890000|2022-05-19 07:04:50|25.03|22.65|25.02|22.64|25.03|22.65|25.02|22.64|0
1652943900000|2022-05-19 07:05:00|25.13|22.73|25.05|22.66|25.13|22.73|25.05|22.66|0
1652943910000|2022-05-19 07:05:10|25.19|22.79|25.35|22.95|25.35|22.95|25.19|22.79|0
1652943920000|2022-05-19 07:05:20|25.37|22.97|25.41|23.01|25.41|23.01|25.37|22.97|0
1652943930000|2022-05-19 07:05:30|25.39|22.99|25.34|22.94|25.39|22.99|25.34|22.94|0
1652943940000|2022-05-19 07:05:40|25.31|22.91|25.34|22.94|25.34|22.94|25.28|22.88|0
1652943950000|2022-05-19 07:05:50|25.44|23.04|25.6|23.2|25.6|23.2|25.44|23.04|0
1652943960000|2022-05-19 07:06:00|25.57|23.17|25.66|23.26|25.69|23.29|25.57|23.17|0
1652943970000|2022-05-19 07:06:10|25.6|23.2|25.63|23.23|25.63|23.23|25.6|23.2|0
1652943980000|2022-05-19 07:06:20|25.65|23.25|25.65|23.25|25.65|23.25|25.6|23.2|0
1652943990000|2022-05-19 07:06:30|25.68|23.28|25.57|23.17|25.68|23.28|25.57|23.17|0
1652944000000|2022-05-19 07:06:40|25.68|23.28|25.66|23.26|25.68|23.28|25.66|23.26|0
1652944010000|2022-05-19 07:06:50|25.72|23.32|25.66|23.26|25.72|23.32|25.66|23.26|0
1652944020000|2022-05-19 07:07:00|25.54|23.14|25.51|23.11|25.54|23.14|25.48|23.08|0
1652944030000|2022-05-19 07:07:10|25.48|23.08|25.36|22.96|25.48|23.08|25.36|22.96|0
1652944040000|2022-05-19 07:07:20|25.32|22.92|25.36|22.96|25.36|22.96|25.31|22.91|0
1652944050000|2022-05-19 07:07:30|25.35|22.95|25.13|22.73|25.35|22.95|25.13|22.73|0
1652944060000|2022-05-19 07:07:40|25.1|22.71|25.22|22.82|25.28|22.88|25.1|22.71|0
1652944070000|2022-05-19 07:07:50|25.26|22.86|25.11|22.72|25.26|22.86|25.11|22.72|0
1652944080000|2022-05-19 07:08:00|25.08|22.69|25.28|22.88|25.28|22.88|25.08|22.69|0
1652944090000|2022-05-19 07:08:10|25.25|22.85|25.13|22.73|25.25|22.85|25.13|22.73|0
1652944100000|2022-05-19 07:08:20|25.14|22.75|25.13|22.73|25.17|22.77|25.13|22.73|0
1652944110000|2022-05-19 07:08:30|25.16|22.76|25.23|22.83|25.23|22.83|25.16|22.76|0
1652944120000|2022-05-19 07:08:40|25.29|22.89|25.39|22.99|25.39|22.99|25.29|22.89|0
1652944130000|2022-05-19 07:08:50|25.45|23.05|25.45|23.05|25.45|23.05|25.38|22.98|0
1652944140000|2022-05-19 07:09:00|25.41|23.01|25.36|22.96|25.41|23.01|25.32|22.92|0
1652944150000|2022-05-19 07:09:10|25.35|22.95|25.28|22.88|25.35|22.95|25.28|22.88|0
1652944160000|2022-05-19 07:09:20|25.2|22.8|25.23|22.83|25.23|22.83|25.2|22.8|0
1652944170000|2022-05-19 07:09:30|25.29|22.89|25.36|22.96|25.36|22.96|25.29|22.89|0
1652944180000|2022-05-19 07:09:40|25.35|22.95|25.39|22.99|25.44|23.04|25.35|22.95|0
1652944190000|2022-05-19 07:09:50|25.47|23.07|25.51|23.11|25.51|23.11|25.47|23.07|0
1652944200000|2022-05-19 07:10:00|25.44|23.04|25.36|22.96|25.44|23.04|25.25|22.85|0
1652944210000|2022-05-19 07:10:10|25.31|22.91|25.36|22.96|25.36|22.96|25.31|22.91|0
1652944220000|2022-05-19 07:10:20|25.42|23.02|25.25|22.85|25.42|23.02|25.25|22.85|0
1652944230000|2022-05-19 07:10:30|25.22|22.82|25.19|22.79|25.22|22.82|25.19|22.79|0
1652944240000|2022-05-19 07:10:40|25.14|22.75|25.11|22.72|25.14|22.75|25.09|22.7|0
1652944250000|2022-05-19 07:10:50|25.13|22.73|24.94|22.57|25.13|22.73|24.93|22.55|0
1652944260000|2022-05-19 07:11:00|24.93|22.55|25|22.62|25|22.62|24.93|22.55|0
1652944270000|2022-05-19 07:11:10|25.05|22.66|24.97|22.59|25.06|22.68|24.97|22.59|0
1652944280000|2022-05-19 07:11:20|24.93|22.55|24.93|22.55|24.93|22.55|24.91|22.54|0
1652944290000|2022-05-19 07:11:30|24.88|22.51|24.85|22.48|24.91|22.54|24.85|22.48|0
1652944300000|2022-05-19 07:11:40|24.8|22.44|24.71|22.36|24.8|22.44|24.71|22.36|0
1652944310000|2022-05-19 07:11:50|24.7|22.35|24.68|22.33|24.73|22.37|24.68|22.33|0
1652944320000|2022-05-19 07:12:00|24.7|22.35|24.58|22.24|24.7|22.35|24.58|22.24|0
1652944330000|2022-05-19 07:12:10|24.52|22.18|24.53|22.19|24.61|22.26|24.52|22.18|0
1652944340000|2022-05-19 07:12:20|24.52|22.18|24.43|22.1|24.52|22.18|24.43|22.1|0
1652944350000|2022-05-19 07:12:30|24.46|22.13|24.53|22.19|24.53|22.19|24.46|22.13|0
1652944360000|2022-05-19 07:12:40|24.46|22.13|24.47|22.14|24.47|22.14|24.46|22.13|0
1652944370000|2022-05-19 07:12:50|24.46|22.13|24.52|22.18|24.52|22.18|24.46|22.13|0
1652944380000|2022-05-19 07:13:00|24.58|22.24|24.67|22.32|24.76|22.4|24.58|22.24|0
1652944390000|2022-05-19 07:13:10|24.59|22.25|24.55|22.21|24.59|22.25|24.55|22.21|0
1652944400000|2022-05-19 07:13:20|24.56|22.22|24.7|22.34|24.73|22.37|24.56|22.22|0
1652944410000|2022-05-19 07:13:30|24.71|22.36|24.64|22.29|24.71|22.36|24.64|22.29|0
1652944420000|2022-05-19 07:13:40|24.79|22.43|24.67|22.32|24.79|22.43|24.67|22.32|0
1652944430000|2022-05-19 07:13:50|24.58|22.24|24.49|22.15|24.58|22.24|24.49|22.15|0
1652944440000|2022-05-19 07:14:00|24.38|22.06|24.52|22.18|24.52|22.18|24.33|22.02|0
1652944450000|2022-05-19 07:14:10|24.46|22.13|24.42|22.1|24.5|22.17|24.42|22.1|0
1652944460000|2022-05-19 07:14:20|24.44|22.11|24.49|22.15|24.55|22.21|24.44|22.11|0
1652944470000|2022-05-19 07:14:30|24.58|22.24|24.74|22.39|24.74|22.39|24.58|22.24|0
1652944480000|2022-05-19 07:14:40|24.76|22.4|24.79|22.43|24.79|22.43|24.76|22.4|0
1652944490000|2022-05-19 07:14:50|24.73|22.37|24.68|22.33|24.73|22.37|24.68|22.33|0
1652944500000|2022-05-19 07:15:00|24.64|22.29|24.55|22.21|24.64|22.29|24.52|22.18|0
1652944510000|2022-05-19 07:15:10|24.61|22.26|24.7|22.34|24.7|22.34|24.61|22.26|0
1652944520000|2022-05-19 07:15:20|24.71|22.36|24.99|22.61|24.99|22.61|24.71|22.36|0
1652944530000|2022-05-19 07:15:30|25.03|22.65|24.91|22.54|25.03|22.65|24.91|22.54|0
1652944540000|2022-05-19 07:15:40|24.89|22.52|24.89|22.52|24.89|22.52|24.85|22.48|0
1652944550000|2022-05-19 07:15:50|24.97|22.59|24.85|22.48|24.97|22.59|24.77|22.41|0
1652944560000|2022-05-19 07:16:00|24.79|22.43|24.85|22.48|24.85|22.48|24.79|22.43|0
1652944570000|2022-05-19 07:16:10|24.88|22.51|24.73|22.37|24.88|22.51|24.73|22.37|0
1652944580000|2022-05-19 07:16:20|24.82|22.45|24.86|22.5|24.86|22.5|24.79|22.43|0
1652944590000|2022-05-19 07:16:30|24.91|22.54|24.94|22.56|24.94|22.56|24.91|22.54|0
1652944600000|2022-05-19 07:16:40|25|22.62|24.85|22.48|25|22.62|24.85|22.48|0
1652944610000|2022-05-19 07:16:50|24.8|22.44|24.64|22.29|24.8|22.44|24.64|22.29|0
1652944620000|2022-05-19 07:17:00|24.62|22.28|24.76|22.4|24.76|22.4|24.62|22.28|0
1652944630000|2022-05-19 07:17:10|24.67|22.32|24.7|22.34|24.7|22.34|24.67|22.32|0
1652944640000|2022-05-19 07:17:20|24.5|22.17|24.48|22.15|24.5|22.17|24.48|22.15|0
1652944650000|2022-05-19 07:17:30|24.39|22.07|24.3|21.99|24.39|22.07|24.3|21.99|0
1652944660000|2022-05-19 07:17:40|24.32|22|24.23|21.92|24.32|22|24.23|21.92|0
1652944670000|2022-05-19 07:17:50|24.3|21.99|24.32|22|24.41|22.08|24.3|21.99|0
1652944680000|2022-05-19 07:18:00|24.35|22.03|24.32|22|24.42|22.1|24.32|22|0
1652944690000|2022-05-19 07:18:10|24.33|22.02|24.29|21.98|24.33|22.02|24.21|21.91|0
1652944700000|2022-05-19 07:18:20|24.26|21.95|24.2|21.89|24.26|21.95|24.2|21.89|0
1652944710000|2022-05-19 07:18:30|24.12|21.83|24.18|21.88|24.18|21.88|24.12|21.83|0
1652944720000|2022-05-19 07:18:40|24.17|21.87|24.26|21.95|24.26|21.95|24.14|21.84|0
1652944730000|2022-05-19 07:18:50|24.27|21.96|24.35|22.03|24.36|22.04|24.27|21.96|0
1652944740000|2022-05-19 07:19:00|24.3|21.99|24.33|22.02|24.33|22.02|24.27|21.96|0
1652944750000|2022-05-19 07:19:10|24.36|22.04|24.38|22.06|24.45|22.12|24.36|22.04|0
1652944760000|2022-05-19 07:19:20|24.39|22.07|24.44|22.11|24.44|22.11|24.39|22.07|0
1652944770000|2022-05-19 07:19:30|24.47|22.14|24.51|22.18|24.51|22.18|24.45|22.12|0
1652944780000|2022-05-19 07:19:40|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1652944790000|2022-05-19 07:19:50|24.45|22.12|24.57|22.23|24.57|22.23|24.45|22.12|0
1652944800000|2022-05-19 07:20:00|24.59|22.25|24.44|22.11|24.59|22.25|24.44|22.11|0
1652944810000|2022-05-19 07:20:10|24.47|22.14|24.45|22.12|24.47|22.14|24.41|22.08|0
1652944820000|2022-05-19 07:20:20|24.48|22.15|24.48|22.15|24.48|22.15|24.48|22.15|0
1652944830000|2022-05-19 07:20:30|24.45|22.12|24.33|22.02|24.45|22.12|24.33|22.02|0
1652944840000|2022-05-19 07:20:40|24.42|22.1|24.33|22.02|24.42|22.1|24.33|22.02|0
1652944850000|2022-05-19 07:20:50|24.23|21.92|24.23|21.92|24.23|21.92|24.15|21.85|0
1652944860000|2022-05-19 07:21:00|24.27|21.96|24.35|22.03|24.39|22.07|24.27|21.96|0
1652944870000|2022-05-19 07:21:10|24.36|22.04|24.27|21.96|24.39|22.07|24.27|21.96|0
1652944880000|2022-05-19 07:21:20|24.23|21.92|24.21|21.91|24.26|21.95|24.18|21.88|0
1652944890000|2022-05-19 07:21:30|24.35|22.03|24.32|22|24.38|22.06|24.32|22|0
1652944900000|2022-05-19 07:21:40|24.26|21.95|24.14|21.84|24.26|21.95|24.12|21.83|0
1652944910000|2022-05-19 07:21:50|24.08|21.79|23.95|21.67|24.08|21.79|23.95|21.67|0
1652944920000|2022-05-19 07:22:00|23.93|21.65|23.93|21.65|23.93|21.65|23.92|21.64|0
1652944930000|2022-05-19 07:22:10|24.02|21.73|23.95|21.66|24.02|21.73|23.89|21.61|0
1652944940000|2022-05-19 07:22:20|23.96|21.68|23.92|21.64|23.96|21.68|23.9|21.62|0
1652944950000|2022-05-19 07:22:30|23.87|21.6|23.72|21.46|23.9|21.62|23.72|21.46|0
1652944960000|2022-05-19 07:22:40|23.69|21.44|23.53|21.29|23.69|21.44|23.53|21.29|0
1652944970000|2022-05-19 07:22:50|23.52|21.28|23.64|21.38|23.64|21.38|23.52|21.28|0
1652944980000|2022-05-19 07:23:00|23.55|21.3|23.58|21.33|23.62|21.37|23.55|21.3|0
1652944990000|2022-05-19 07:23:10|23.56|21.32|23.65|21.4|23.65|21.4|23.56|21.32|0
1652945000000|2022-05-19 07:23:20|23.71|21.45|23.61|21.36|23.74|21.48|23.61|21.36|0
1652945010000|2022-05-19 07:23:30|23.65|21.4|23.59|21.35|23.65|21.4|23.59|21.35|0
1652945020000|2022-05-19 07:23:40|23.53|21.29|23.42|21.19|23.53|21.29|23.42|21.19|0
1652945030000|2022-05-19 07:23:50|23.33|21.11|23.5|21.27|23.5|21.27|23.33|21.11|0
1652945040000|2022-05-19 07:24:00|23.45|21.21|23.34|21.12|23.45|21.21|23.34|21.12|0
1652945050000|2022-05-19 07:24:10|23.33|21.11|23.42|21.19|23.42|21.19|23.33|21.11|0
1652945060000|2022-05-19 07:24:20|23.43|21.2|23.37|21.15|23.43|21.2|23.37|21.15|0
1652945070000|2022-05-19 07:24:30|23.36|21.13|23.39|21.16|23.39|21.16|23.31|21.09|0
1652945080000|2022-05-19 07:24:40|23.33|21.11|23.3|21.08|23.37|21.15|23.3|21.08|0
1652945090000|2022-05-19 07:24:50|23.39|21.16|23.42|21.19|23.42|21.19|23.39|21.16|0
1652945100000|2022-05-19 07:25:00|22.38|20.25|23.23|21.01|23.25|21.04|22.38|20.25|0
1652945110000|2022-05-19 07:25:10|23.24|21.03|23.14|20.94|23.33|21.11|23.14|20.94|0
1652945120000|2022-05-19 07:25:20|23.15|20.95|23.15|20.95|23.15|20.95|23.13|20.92|0
1652945130000|2022-05-19 07:25:30|23.17|20.96|23.13|20.92|23.17|20.96|23.11|20.91|0
1652945140000|2022-05-19 07:25:40|23.14|20.94|23.27|21.05|23.27|21.05|23.14|20.94|0
1652945150000|2022-05-19 07:25:50|23.25|21.04|23.14|20.94|23.25|21.04|23.14|20.94|0
1652945160000|2022-05-19 07:26:00|23.17|20.96|23.18|20.97|23.18|20.97|23.15|20.95|0
1652945170000|2022-05-19 07:26:10|23.15|20.95|23.86|21.59|23.86|21.59|23.15|20.95|0
1652945180000|2022-05-19 07:26:20|23.85|21.58|23.86|21.59|23.94|21.66|23.85|21.58|0
1652945190000|2022-05-19 07:26:30|23.79|21.53|23.73|21.47|23.82|21.55|23.73|21.47|0
1652945200000|2022-05-19 07:26:40|23.5|21.26|23.44|21.21|23.5|21.26|23.44|21.21|0
1652945210000|2022-05-19 07:26:50|23.48|21.25|23.38|21.16|23.48|21.25|23.38|21.16|0
1652945220000|2022-05-19 07:27:00|23.4|21.17|23.62|21.37|23.62|21.37|23.4|21.17|0
1652945230000|2022-05-19 07:27:10|23.67|21.42|23.73|21.47|23.73|21.47|23.64|21.39|0
1652945240000|2022-05-19 07:27:20|23.75|21.48|23.75|21.48|23.75|21.48|23.66|21.41|0
1652945250000|2022-05-19 07:27:30|23.79|21.53|24.03|21.74|24.03|21.74|23.79|21.53|0
1652945260000|2022-05-19 07:27:40|23.92|21.64|23.91|21.63|23.98|21.7|23.91|21.63|0
1652945270000|2022-05-19 07:27:50|23.88|21.6|23.72|21.46|23.88|21.6|23.72|21.46|0
1652945280000|2022-05-19 07:28:00|23.62|21.37|23.56|21.31|23.62|21.37|23.56|21.31|0
1652945290000|2022-05-19 07:28:10|23.41|21.18|23.47|21.23|23.5|21.26|23.41|21.18|0
1652945300000|2022-05-19 07:28:20|23.44|21.21|23.41|21.18|23.44|21.21|23.41|21.18|0
1652945310000|2022-05-19 07:28:30|23.38|21.16|23.38|21.16|23.41|21.18|23.38|21.16|0
1652945320000|2022-05-19 07:28:40|23.37|21.14|23.18|20.97|23.37|21.14|23.18|20.97|0
1652945330000|2022-05-19 07:28:50|23.21|21|23.24|21.03|23.24|21.03|23.21|21|0
1652945340000|2022-05-19 07:29:00|23.22|21.01|23.18|20.97|23.22|21.01|23.18|20.97|0
1652945350000|2022-05-19 07:29:10|23.22|21.01|23.22|21.01|23.24|21.02|23.19|20.99|0
1652945360000|2022-05-19 07:29:20|23.27|21.05|23.37|21.14|23.37|21.14|23.27|21.05|0
1652945370000|2022-05-19 07:29:30|23.38|21.16|23.32|21.1|23.38|21.16|23.32|21.1|0
1652945380000|2022-05-19 07:29:40|23.4|21.17|23.34|21.12|23.4|21.17|23.32|21.1|0
1652945390000|2022-05-19 07:29:50|23.3|21.08|23.21|21|23.3|21.08|23.21|21|0
1652945400000|2022-05-19 07:30:00|23.27|21.05|23.07|20.87|23.27|21.05|23.07|20.87|0
1652945410000|2022-05-19 07:30:10|22.89|20.71|22.99|20.8|22.99|20.8|22.89|20.71|0
1652945420000|2022-05-19 07:30:20|23.08|20.88|23.17|20.96|23.17|20.96|23.04|20.84|0
1652945430000|2022-05-19 07:30:30|23.08|20.88|22.96|20.78|23.08|20.88|22.96|20.78|0
1652945440000|2022-05-19 07:30:40|23.01|20.82|22.92|20.74|23.07|20.87|22.92|20.74|0
1652945450000|2022-05-19 07:30:50|22.95|20.77|22.81|20.64|22.95|20.77|22.81|20.64|0
1652945460000|2022-05-19 07:31:00|22.78|20.61|22.87|20.69|22.87|20.69|22.78|20.61|0
1652945470000|2022-05-19 07:31:10|22.89|20.71|22.94|20.75|22.98|20.79|22.89|20.71|0
1652945480000|2022-05-19 07:31:20|22.89|20.71|22.78|20.61|22.89|20.71|22.78|20.61|0
1652945490000|2022-05-19 07:31:30|22.81|20.64|22.71|20.55|22.81|20.64|22.71|20.55|0
1652945500000|2022-05-19 07:31:40|22.72|20.56|22.78|20.61|22.89|20.71|22.72|20.56|0
1652945510000|2022-05-19 07:31:50|22.74|20.57|22.7|20.53|22.77|20.6|22.7|20.53|0
1652945520000|2022-05-19 07:32:00|22.67|20.51|22.61|20.46|22.67|20.51|22.61|20.46|0
1652945530000|2022-05-19 07:32:10|22.53|20.38|22.54|20.39|22.54|20.39|22.41|20.28|0
1652945540000|2022-05-19 07:32:20|22.53|20.38|22.48|20.34|22.53|20.38|22.41|20.28|0
1652945550000|2022-05-19 07:32:30|22.44|20.3|22.5|20.36|22.5|20.36|22.44|20.3|0
1652945560000|2022-05-19 07:32:40|22.48|20.34|22.51|20.37|22.51|20.37|22.46|20.32|0
1652945570000|2022-05-19 07:32:50|22.57|20.42|22.41|20.28|22.57|20.42|22.4|20.27|0
1652945580000|2022-05-19 07:33:00|22.23|20.11|22.16|20.05|22.25|20.13|22.16|20.05|0
1652945590000|2022-05-19 07:33:10|22.15|20.04|22.11|20|22.15|20.04|22.11|20|0
1652945600000|2022-05-19 07:33:20|22.09|19.99|22.19|20.08|22.19|20.08|22.02|19.93|0
1652945610000|2022-05-19 07:33:30|22.16|20.05|22.27|20.15|22.27|20.15|22.12|20.01|0
1652945620000|2022-05-19 07:33:40|22.23|20.11|22.23|20.11|22.23|20.11|22.18|20.06|0
1652945630000|2022-05-19 07:33:50|22.22|20.1|22.23|20.11|22.23|20.11|22.18|20.06|0
1652945640000|2022-05-19 07:34:00|22.18|20.06|21.74|19.67|22.18|20.06|21.74|19.67|0
1652945650000|2022-05-19 07:34:10|22.84|20.66|22.92|20.74|22.92|20.74|22.84|20.66|0
1652945660000|2022-05-19 07:34:20|22.91|20.73|23.01|20.82|23.09|20.89|22.91|20.73|0
1652945670000|2022-05-19 07:34:30|22.99|20.8|23.01|20.82|23.05|20.86|22.99|20.8|0
1652945680000|2022-05-19 07:34:40|23.07|20.87|23.14|20.93|23.18|20.97|23.07|20.87|0
1652945690000|2022-05-19 07:34:50|23.25|21.04|23.18|20.97|23.29|21.08|23.18|20.97|0
1652945700000|2022-05-19 07:35:00|23.15|20.95|23.15|20.95|23.15|20.95|23.15|20.95|0
1652945710000|2022-05-19 07:35:10|23.09|20.89|23.07|20.87|23.12|20.92|23.07|20.87|0
1652945720000|2022-05-19 07:35:20|23.04|20.84|22.95|20.77|23.04|20.84|22.95|20.77|0
1652945730000|2022-05-19 07:35:30|22.98|20.79|22.98|20.79|22.98|20.79|22.94|20.75|0
1652945740000|2022-05-19 07:35:40|23.07|20.87|22.95|20.77|23.07|20.87|22.92|20.74|0
1652945750000|2022-05-19 07:35:50|22.65|20.5|22.56|20.41|22.65|20.5|22.56|20.41|0
1652945760000|2022-05-19 07:36:00|22.53|20.38|22.53|20.38|22.54|20.4|22.53|20.38|0
1652945770000|2022-05-19 07:36:10|22.5|20.36|22.53|20.38|22.53|20.38|22.5|20.36|0
1652945780000|2022-05-19 07:36:20|22.54|20.4|22.47|20.33|22.54|20.4|22.47|20.33|0
1652945790000|2022-05-19 07:36:30|22.49|20.35|22.5|20.36|22.5|20.36|22.47|20.33|0
1652945800000|2022-05-19 07:36:40|22.51|20.37|22.47|20.33|22.51|20.37|22.47|20.33|0
1652945810000|2022-05-19 07:36:50|22.46|20.32|22.33|20.21|22.46|20.32|22.33|20.21|0
1652945820000|2022-05-19 07:37:00|22.32|20.19|22.22|20.11|22.36|20.23|22.22|20.11|0
1652945830000|2022-05-19 07:37:10|22.18|20.07|22.11|20.01|22.22|20.11|22.11|20.01|0
1652945840000|2022-05-19 07:37:20|22.18|20.07|22.43|20.29|22.43|20.29|22.18|20.07|0
1652945850000|2022-05-19 07:37:30|22.46|20.32|22.57|20.42|22.57|20.42|22.46|20.32|0
1652945860000|2022-05-19 07:37:40|22.61|20.46|22.53|20.38|22.61|20.46|22.53|20.38|0
1652945870000|2022-05-19 07:37:50|22.6|20.45|22.67|20.51|22.67|20.51|22.6|20.45|0
1652945880000|2022-05-19 07:38:00|22.61|20.46|22.53|20.38|22.61|20.46|22.53|20.38|0
1652945890000|2022-05-19 07:38:10|22.54|20.4|22.43|20.29|22.54|20.4|22.43|20.29|0
1652945900000|2022-05-19 07:38:20|22.25|20.13|22.24|20.12|22.25|20.13|22.24|20.12|0
1652945910000|2022-05-19 07:38:30|22.17|20.06|22.22|20.11|22.22|20.11|22.17|20.06|0
1652945920000|2022-05-19 07:38:40|22.18|20.07|22.14|20.03|22.2|20.08|22.14|20.03|0
1652945930000|2022-05-19 07:38:50|22.2|20.08|22.08|19.98|22.2|20.08|22.06|19.96|0
1652945940000|2022-05-19 07:39:00|22.1|19.99|22.25|20.13|22.25|20.13|22.1|19.99|0
1652945950000|2022-05-19 07:39:10|22.2|20.08|22.18|20.07|22.2|20.08|22.18|20.07|0
1652945960000|2022-05-19 07:39:20|22.2|20.08|22.11|20.01|22.24|20.12|22.11|20.01|0
1652945970000|2022-05-19 07:39:30|22.13|20.02|22.17|20.06|22.17|20.06|22.08|19.98|0
1652945980000|2022-05-19 07:39:40|22.15|20.04|22|19.91|22.17|20.06|22|19.91|0
1652945990000|2022-05-19 07:39:50|22.03|19.93|22.04|19.94|22.04|19.94|22|19.91|0
1652946000000|2022-05-19 07:40:00|22.06|19.96|22.15|20.04|22.17|20.06|22.06|19.96|0
1652946010000|2022-05-19 07:40:10|22.17|20.06|22.31|20.18|22.31|20.18|22.17|20.06|0
1652946020000|2022-05-19 07:40:20|22.25|20.13|22.26|20.14|22.28|20.16|22.25|20.13|0
1652946030000|2022-05-19 07:40:30|22.25|20.13|22.19|20.08|22.25|20.13|22.19|20.08|0
1652946040000|2022-05-19 07:40:40|22.17|20.06|22.06|19.96|22.17|20.06|22.06|19.96|0
1652946050000|2022-05-19 07:40:50|22.11|20.01|22.21|20.09|22.21|20.09|22.11|20.01|0
1652946060000|2022-05-19 07:41:00|22.25|20.13|22.36|20.23|22.36|20.23|22.25|20.13|0
1652946070000|2022-05-19 07:41:10|22.42|20.28|22.56|20.41|22.56|20.41|22.42|20.28|0
1652946080000|2022-05-19 07:41:20|22.68|20.52|22.47|20.33|22.7|20.53|22.47|20.33|0
1652946090000|2022-05-19 07:41:30|22.5|20.36|22.7|20.53|22.7|20.53|22.5|20.36|0
1652946100000|2022-05-19 07:41:40|22.77|20.6|22.82|20.65|22.89|20.71|22.77|20.6|0
1652946110000|2022-05-19 07:41:50|22.84|20.66|22.81|20.64|22.84|20.66|22.81|20.64|0
1652946120000|2022-05-19 07:42:00|22.84|20.66|22.79|20.62|22.94|20.75|22.79|20.62|0
1652946130000|2022-05-19 07:42:10|22.78|20.61|22.7|20.53|22.78|20.61|22.7|20.53|0
1652946140000|2022-05-19 07:42:20|22.75|20.59|22.65|20.5|22.75|20.59|22.65|20.5|0
1652946150000|2022-05-19 07:42:30|22.67|20.51|22.77|20.6|22.77|20.6|22.67|20.51|0
1652946160000|2022-05-19 07:42:40|22.72|20.56|22.58|20.43|22.72|20.56|22.53|20.38|0
1652946170000|2022-05-19 07:42:50|22.65|20.5|22.64|20.48|22.68|20.52|22.63|20.47|0
1652946180000|2022-05-19 07:43:00|22.71|20.55|22.75|20.59|22.75|20.59|22.7|20.53|0
1652946190000|2022-05-19 07:43:10|22.81|20.64|22.89|20.71|22.89|20.71|22.81|20.64|0
1652946200000|2022-05-19 07:43:20|22.88|20.7|22.84|20.66|22.88|20.7|22.84|20.66|0
1652946210000|2022-05-19 07:43:30|22.75|20.59|22.68|20.52|22.75|20.59|22.68|20.52|0
1652946220000|2022-05-19 07:43:40|22.58|20.43|22.61|20.46|22.61|20.46|22.53|20.38|0
1652946230000|2022-05-19 07:43:50|22.5|20.36|22.57|20.42|22.57|20.42|22.48|20.34|0
1652946240000|2022-05-19 07:44:00|22.62|20.47|22.62|20.47|22.68|20.52|22.58|20.43|0
1652946250000|2022-05-19 07:44:10|22.61|20.46|22.89|20.71|22.89|20.71|22.61|20.46|0
1652946260000|2022-05-19 07:44:20|22.84|20.66|22.92|20.74|22.95|20.76|22.84|20.66|0
1652946270000|2022-05-19 07:44:30|22.95|20.76|22.95|20.76|22.98|20.79|22.93|20.75|0
1652946280000|2022-05-19 07:44:40|22.98|20.79|22.96|20.78|23.02|20.83|22.95|20.76|0
1652946290000|2022-05-19 07:44:50|22.84|20.66|22.84|20.66|22.84|20.66|22.84|20.66|0
1652946300000|2022-05-19 07:45:00|22.82|20.65|23.21|21|23.21|21|22.82|20.65|0
1652946310000|2022-05-19 07:45:10|23.32|21.1|23.18|20.97|23.32|21.1|23.18|20.97|0
1652946320000|2022-05-19 07:45:20|23.21|21|23.22|21.01|23.22|21.01|23.19|20.98|0
1652946330000|2022-05-19 07:45:30|23.15|20.94|23.12|20.92|23.15|20.94|23.06|20.87|0
1652946340000|2022-05-19 07:45:40|22.98|20.79|23.09|20.89|23.09|20.89|22.98|20.79|0
1652946350000|2022-05-19 07:45:50|23.21|21|23.28|21.06|23.29|21.07|23.21|21|0
1652946360000|2022-05-19 07:46:00|23.29|21.07|23.09|20.89|23.29|21.07|23.09|20.89|0
1652946370000|2022-05-19 07:46:10|23.12|20.92|23.05|20.85|23.12|20.92|22.99|20.8|0
1652946380000|2022-05-19 07:46:20|23.09|20.89|22.96|20.78|23.09|20.89|22.96|20.78|0
1652946390000|2022-05-19 07:46:30|23.01|20.81|22.89|20.71|23.01|20.81|22.89|20.71|0
1652946400000|2022-05-19 07:46:40|22.92|20.74|23.13|20.93|23.13|20.93|22.92|20.74|0
1652946410000|2022-05-19 07:46:50|23.21|21|23.29|21.07|23.29|21.07|23.18|20.97|0
1652946420000|2022-05-19 07:47:00|23.26|21.05|23.35|21.12|23.35|21.12|23.23|21.02|0
1652946430000|2022-05-19 07:47:10|23.26|21.05|23.23|21.02|23.26|21.05|23.21|21|0
1652946440000|2022-05-19 07:47:20|23.29|21.07|23.36|21.14|23.36|21.14|23.29|21.07|0
1652946450000|2022-05-19 07:47:30|23.25|21.03|23.29|21.07|23.36|21.14|23.25|21.03|0
1652946460000|2022-05-19 07:47:40|23.28|21.06|23.25|21.03|23.3|21.09|23.25|21.03|0
1652946470000|2022-05-19 07:47:50|23.28|21.06|23.36|21.14|23.36|21.14|23.26|21.05|0
1652946480000|2022-05-19 07:48:00|23.38|21.15|23.43|21.2|23.43|21.2|23.35|21.12|0
1652946490000|2022-05-19 07:48:10|23.56|21.32|23.42|21.19|23.56|21.32|23.38|21.15|0
1652946500000|2022-05-19 07:48:20|23.38|21.15|23.38|21.15|23.41|21.18|23.36|21.14|0
1652946510000|2022-05-19 07:48:30|23.32|21.1|23.28|21.06|23.32|21.1|23.26|21.05|0
1652946520000|2022-05-19 07:48:40|23.33|21.11|23.29|21.07|23.33|21.11|23.28|21.06|0
1652946530000|2022-05-19 07:48:50|23.23|21.02|23.23|21.02|23.23|21.02|23.19|20.98|0
1652946540000|2022-05-19 07:49:00|23.26|21.05|23.29|21.07|23.29|21.07|23.23|21.02|0
1652946550000|2022-05-19 07:49:10|23.32|21.1|23.23|21.02|23.32|21.1|23.23|21.02|0
1652946560000|2022-05-19 07:49:20|23.25|21.03|23.26|21.05|23.29|21.07|23.25|21.03|0
1652946570000|2022-05-19 07:49:30|23.29|21.07|23.29|21.07|23.29|21.07|23.23|21.02|0
1652946580000|2022-05-19 07:49:40|23.46|21.23|23.28|21.06|23.46|21.23|23.28|21.06|0
1652946590000|2022-05-19 07:49:50|23.35|21.12|23.41|21.18|23.41|21.18|23.35|21.12|0
1652946600000|2022-05-19 07:50:00|23.38|21.15|23.45|21.21|23.45|21.21|23.38|21.15|0
1652946610000|2022-05-19 07:50:10|23.49|21.25|23.38|21.15|23.49|21.25|23.38|21.15|0
1652946620000|2022-05-19 07:50:20|23.41|21.18|23.46|21.23|23.46|21.23|23.41|21.18|0
1652946630000|2022-05-19 07:50:30|23.41|21.18|23.41|21.18|23.43|21.2|23.38|21.15|0
1652946640000|2022-05-19 07:50:40|23.18|20.97|23.12|20.92|23.23|21.02|23.12|20.92|0
1652946650000|2022-05-19 07:50:50|23.22|21.01|23.23|21.02|23.23|21.02|23.22|21.01|0
1652946660000|2022-05-19 07:51:00|23.18|20.97|23.12|20.92|23.18|20.97|23.09|20.89|0
1652946670000|2022-05-19 07:51:10|23.09|20.89|23.12|20.92|23.12|20.92|23.09|20.89|0
1652946680000|2022-05-19 07:51:20|23.1|20.9|23.18|20.97|23.18|20.97|23.1|20.9|0
1652946690000|2022-05-19 07:51:30|23.23|21.02|23.25|21.03|23.26|21.05|23.18|20.97|0
1652946700000|2022-05-19 07:51:40|23.2|20.99|23.3|21.08|23.3|21.08|23.2|20.99|0
1652946710000|2022-05-19 07:51:50|23.29|21.07|23.4|21.18|23.4|21.18|23.29|21.07|0
1652946720000|2022-05-19 07:52:00|23.43|21.2|23.36|21.14|23.46|21.23|23.36|21.14|0
1652946730000|2022-05-19 07:52:10|23.4|21.18|23.35|21.12|23.4|21.18|23.32|21.1|0
1652946740000|2022-05-19 07:52:20|23.29|21.07|23.3|21.08|23.3|21.08|23.26|21.05|0
1652946750000|2022-05-19 07:52:30|23.29|21.07|23.33|21.11|23.35|21.12|23.29|21.07|0
1652946760000|2022-05-19 07:52:40|23.35|21.12|23.23|21.02|23.35|21.12|23.23|21.02|0
1652946770000|2022-05-19 07:52:50|23.22|21.01|23.23|21.02|23.23|21.02|23.15|20.94|0
1652946780000|2022-05-19 07:53:00|23.22|21.01|23.15|20.94|23.22|21.01|23.15|20.94|0
1652946790000|2022-05-19 07:53:10|23.07|20.88|23.05|20.85|23.12|20.92|23.03|20.84|0
1652946800000|2022-05-19 07:53:20|23.22|21.01|23.25|21.03|23.25|21.03|23.18|20.97|0
1652946810000|2022-05-19 07:53:30|23.27|21.06|23.27|21.06|23.27|21.06|23.23|21.02|0
1652946820000|2022-05-19 07:53:40|23.25|21.03|23.35|21.12|23.35|21.12|23.2|20.99|0
1652946830000|2022-05-19 07:53:50|23.38|21.15|23.43|21.2|23.43|21.2|23.35|21.12|0
1652946840000|2022-05-19 07:54:00|23.39|21.16|23.26|21.05|23.39|21.16|23.26|21.05|0
1652946850000|2022-05-19 07:54:10|23.2|20.99|23.2|20.99|23.25|21.03|23.2|20.99|0
1652946860000|2022-05-19 07:54:20|23.16|20.95|23.17|20.97|23.17|20.97|23.16|20.95|0
1652946870000|2022-05-19 07:54:30|23.12|20.92|23.05|20.85|23.12|20.92|23.02|20.83|0
1652946880000|2022-05-19 07:54:40|23.1|20.9|23.12|20.92|23.13|20.93|23.03|20.84|0
1652946890000|2022-05-19 07:54:50|23.09|20.89|23.19|20.98|23.2|20.99|23.09|20.89|0
1652946900000|2022-05-19 07:55:00|23.29|21.07|23.46|21.23|23.46|21.23|23.29|21.07|0
1652946910000|2022-05-19 07:55:10|23.43|21.2|23.59|21.34|23.59|21.34|23.43|21.2|0
1652946920000|2022-05-19 07:55:20|23.64|21.38|23.55|21.31|23.64|21.38|23.53|21.29|0
1652946930000|2022-05-19 07:55:30|23.59|21.34|23.5|21.27|23.59|21.34|23.49|21.25|0
1652946940000|2022-05-19 07:55:40|23.49|21.25|23.4|21.18|23.49|21.25|23.4|21.18|0
1652946950000|2022-05-19 07:55:50|23.38|21.15|23.38|21.15|23.39|21.16|23.32|21.1|0
1652946960000|2022-05-19 07:56:00|23.35|21.12|23.4|21.17|23.4|21.17|23.35|21.12|0
1652946970000|2022-05-19 07:56:10|23.49|21.25|23.43|21.2|23.52|21.28|23.43|21.2|0
1652946980000|2022-05-19 07:56:20|23.48|21.24|23.48|21.24|23.5|21.27|23.48|21.24|0
1652946990000|2022-05-19 07:56:30|23.42|21.19|23.48|21.24|23.48|21.24|23.39|21.16|0
1652947000000|2022-05-19 07:56:40|23.49|21.25|23.52|21.28|23.52|21.28|23.49|21.25|0
1652947010000|2022-05-19 07:56:50|23.61|21.36|23.66|21.41|23.72|21.46|23.61|21.36|0
1652947020000|2022-05-19 07:57:00|23.78|21.52|23.81|21.54|23.9|21.62|23.78|21.52|0
1652947030000|2022-05-19 07:57:10|23.82|21.55|23.85|21.58|23.87|21.59|23.81|21.54|0
1652947040000|2022-05-19 07:57:20|23.78|21.52|23.88|21.61|23.88|21.61|23.78|21.52|0
1652947050000|2022-05-19 07:57:30|23.78|21.52|23.78|21.52|23.81|21.54|23.78|21.52|0
1652947060000|2022-05-19 07:57:40|23.84|21.57|23.87|21.59|23.87|21.59|23.77|21.5|0
1652947070000|2022-05-19 07:57:50|23.85|21.58|24.04|21.75|24.04|21.75|23.82|21.55|0
1652947080000|2022-05-19 07:58:00|24.12|21.82|24.16|21.86|24.16|21.86|24.07|21.78|0
1652947090000|2022-05-19 07:58:10|24.09|21.79|23.98|21.7|24.1|21.81|23.98|21.7|0
1652947100000|2022-05-19 07:58:20|24.01|21.73|24|21.71|24.01|21.73|24|21.71|0
1652947110000|2022-05-19 07:58:30|24.07|21.78|24.09|21.79|24.09|21.79|24.04|21.75|0
1652947120000|2022-05-19 07:58:40|24.1|21.81|24.25|21.94|24.25|21.94|24.1|21.81|0
1652947130000|2022-05-19 07:58:50|24.26|21.95|24.22|21.91|24.26|21.95|24.19|21.89|0
1652947140000|2022-05-19 07:59:00|24.19|21.89|24.22|21.91|24.22|21.91|24.19|21.89|0
1652947150000|2022-05-19 07:59:10|24.19|21.89|24.21|21.9|24.22|21.91|24.19|21.89|0
1652947160000|2022-05-19 07:59:20|24.25|21.94|24.25|21.94|24.26|21.95|24.22|21.91|0
1652947170000|2022-05-19 07:59:30|24.26|21.95|24.25|21.94|24.26|21.95|24.22|21.91|0
1652947180000|2022-05-19 07:59:40|24.23|21.93|24.19|21.89|24.28|21.97|24.19|21.89|0
1652947190000|2022-05-19 07:59:50|24.13|21.83|24.07|21.78|24.15|21.85|24.07|21.78|0
1652947200000|2022-05-19 08:00:00|24.09|21.79|24.19|21.89|24.19|21.89|24.09|21.79|0
1652947210000|2022-05-19 08:00:10|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1652947220000|2022-05-19 08:00:20|24.1|21.81|23.96|21.67|24.1|21.81|23.96|21.67|0
1652947230000|2022-05-19 08:00:30|23.93|21.65|23.84|21.57|23.93|21.65|23.82|21.55|0
1652947240000|2022-05-19 08:00:40|23.98|21.7|23.98|21.7|24|21.71|23.98|21.7|0
1652947250000|2022-05-19 08:00:50|24.01|21.73|23.84|21.57|24.01|21.73|23.79|21.53|0
1652947260000|2022-05-19 08:01:00|23.78|21.51|23.72|21.46|23.78|21.51|23.72|21.46|0
1652947270000|2022-05-19 08:01:10|23.69|21.44|23.74|21.47|23.74|21.47|23.69|21.44|0
1652947280000|2022-05-19 08:01:20|23.72|21.46|23.74|21.47|23.78|21.51|23.72|21.46|0
1652947290000|2022-05-19 08:01:30|23.75|21.49|23.73|21.47|23.75|21.49|23.72|21.46|0
1652947300000|2022-05-19 08:01:40|23.72|21.46|23.65|21.4|23.72|21.46|23.65|21.4|0
1652947310000|2022-05-19 08:01:50|23.62|21.37|23.6|21.36|23.62|21.37|23.58|21.33|0
1652947320000|2022-05-19 08:02:00|23.5|21.26|23.52|21.28|23.59|21.34|23.5|21.26|0
1652947330000|2022-05-19 08:02:10|23.46|21.23|23.46|21.23|23.46|21.23|23.44|21.21|0
1652947340000|2022-05-19 08:02:20|23.47|21.24|23.39|21.16|23.47|21.24|23.39|21.16|0
1652947350000|2022-05-19 08:02:30|23.37|21.15|23.4|21.17|23.4|21.17|23.37|21.15|0
1652947360000|2022-05-19 08:02:40|23.43|21.2|23.47|21.24|23.5|21.26|23.43|21.2|0
1652947370000|2022-05-19 08:02:50|23.46|21.23|23.5|21.26|23.52|21.28|23.46|21.23|0
1652947380000|2022-05-19 08:03:00|23.52|21.28|23.46|21.23|23.52|21.28|23.46|21.23|0
1652947390000|2022-05-19 08:03:10|23.43|21.2|23.34|21.12|23.43|21.2|23.34|21.12|0
1652947410000|2022-05-19 08:03:30|23.32|21.1|23.23|21.02|23.32|21.1|23.23|21.02|0
1652947420000|2022-05-19 08:03:40|23.24|21.03|23.27|21.06|23.27|21.06|23.24|21.03|0
1652947430000|2022-05-19 08:03:50|23.34|21.12|23.33|21.11|23.36|21.13|23.33|21.11|0
1652947440000|2022-05-19 08:04:00|23.3|21.08|23.36|21.13|23.36|21.13|23.3|21.08|0
1652947450000|2022-05-19 08:04:10|23.39|21.16|23.34|21.12|23.4|21.17|23.34|21.12|0
1652947460000|2022-05-19 08:04:20|23.33|21.11|23.42|21.19|23.42|21.19|23.33|21.11|0
1652947470000|2022-05-19 08:04:30|23.43|21.2|23.27|21.06|23.43|21.2|23.27|21.06|0
1652947480000|2022-05-19 08:04:40|23.26|21.04|23.23|21.02|23.27|21.06|23.23|21.02|0
1652947490000|2022-05-19 08:04:50|23.26|21.04|23.2|20.99|23.26|21.04|23.2|20.99|0
1652947500000|2022-05-19 08:05:00|23.19|20.98|23.14|20.94|23.19|20.98|23.13|20.93|0
1652947510000|2022-05-19 08:05:10|23.13|20.93|23.23|21.02|23.24|21.03|23.13|20.93|0
1652947520000|2022-05-19 08:05:20|23.24|21.03|23.17|20.97|23.26|21.04|23.17|20.97|0
1652947530000|2022-05-19 08:05:30|23.16|20.95|23.03|20.84|23.16|20.95|23.03|20.84|0
1652947540000|2022-05-19 08:05:40|23.09|20.89|23.06|20.86|23.09|20.89|23.04|20.85|0
1652947550000|2022-05-19 08:05:50|23.04|20.85|23.06|20.86|23.11|20.91|23.04|20.85|0
1652947560000|2022-05-19 08:06:00|23|20.81|22.9|20.72|23|20.81|22.89|20.71|0
1652947570000|2022-05-19 08:06:10|22.89|20.71|22.8|20.63|22.89|20.71|22.8|20.63|0
1652947580000|2022-05-19 08:06:20|22.83|20.66|22.82|20.64|22.83|20.66|22.77|20.61|0
1652947590000|2022-05-19 08:06:30|22.8|20.63|22.75|20.58|22.83|20.66|22.75|20.58|0
1652947600000|2022-05-19 08:06:40|22.76|20.59|22.73|20.57|22.8|20.63|22.73|20.57|0
1652947610000|2022-05-19 08:06:50|22.75|20.58|22.72|20.55|22.77|20.61|22.72|20.55|0
1652947620000|2022-05-19 08:07:00|22.79|20.62|22.77|20.61|22.79|20.62|22.75|20.58|0
1652947630000|2022-05-19 08:07:10|22.79|20.62|22.83|20.66|22.92|20.73|22.79|20.62|0
1652947640000|2022-05-19 08:07:20|22.86|20.68|22.83|20.66|22.86|20.68|22.83|20.66|0
1652947650000|2022-05-19 08:07:30|22.8|20.63|22.9|20.72|22.9|20.72|22.8|20.63|0
1652947660000|2022-05-19 08:07:40|22.89|20.71|22.89|20.71|22.89|20.71|22.8|20.63|0
1652947670000|2022-05-19 08:07:50|22.83|20.66|22.84|20.67|22.86|20.68|22.83|20.66|0
1652947680000|2022-05-19 08:08:00|22.77|20.61|22.8|20.63|22.8|20.63|22.77|20.61|0
1652947690000|2022-05-19 08:08:10|22.77|20.61|22.8|20.63|22.8|20.63|22.77|20.61|0
1652947700000|2022-05-19 08:08:20|22.79|20.62|22.97|20.78|22.97|20.78|22.76|20.59|0
1652947710000|2022-05-19 08:08:30|23|20.81|23.09|20.89|23.09|20.89|23|20.81|0
1652947720000|2022-05-19 08:08:40|23.06|20.86|23.06|20.86|23.06|20.86|22.99|20.8|0
1652947730000|2022-05-19 08:08:50|23.04|20.85|23.17|20.96|23.17|20.96|23.04|20.85|0
1652947740000|2022-05-19 08:09:00|23.14|20.94|23.17|20.96|23.17|20.96|23.14|20.94|0
1652947750000|2022-05-19 08:09:10|23.2|20.99|23.34|21.12|23.34|21.12|23.2|20.99|0
1652947760000|2022-05-19 08:09:20|23.26|21.04|23.27|21.05|23.27|21.05|23.24|21.03|0
1652947770000|2022-05-19 08:09:30|23.26|21.04|23.37|21.15|23.37|21.15|23.26|21.04|0
1652947780000|2022-05-19 08:09:40|23.43|21.2|23.4|21.17|23.43|21.2|23.4|21.17|0
1652947790000|2022-05-19 08:09:50|23.46|21.22|23.4|21.17|23.46|21.22|23.4|21.17|0
1652947800000|2022-05-19 08:10:00|23.46|21.22|23.52|21.28|23.52|21.28|23.43|21.2|0
1652947810000|2022-05-19 08:10:10|23.54|21.3|23.4|21.17|23.54|21.3|23.4|21.17|0
1652947820000|2022-05-19 08:10:20|23.43|21.2|23.43|21.2|23.44|21.21|23.4|21.17|0
1652947830000|2022-05-19 08:10:30|23.41|21.18|23.44|21.21|23.44|21.21|23.4|21.17|0
1652947840000|2022-05-19 08:10:40|23.43|21.2|23.46|21.22|23.46|21.22|23.41|21.18|0
1652947850000|2022-05-19 08:10:50|23.49|21.25|23.49|21.25|23.49|21.25|23.46|21.22|0
1652947860000|2022-05-19 08:11:00|23.47|21.24|23.34|21.12|23.5|21.26|23.34|21.12|0
1652947870000|2022-05-19 08:11:10|23.31|21.09|23.29|21.07|23.31|21.09|23.27|21.05|0
1652947880000|2022-05-19 08:11:20|23.26|21.04|23.26|21.04|23.27|21.05|23.24|21.03|0
1652947890000|2022-05-19 08:11:30|23.24|21.03|23.34|21.12|23.34|21.12|23.24|21.03|0
1652947900000|2022-05-19 08:11:40|23.37|21.15|23.37|21.15|23.37|21.15|23.36|21.13|0
1652947910000|2022-05-19 08:11:50|23.38|21.16|23.52|21.28|23.54|21.3|23.38|21.16|0
1652947920000|2022-05-19 08:12:00|23.54|21.3|23.6|21.35|23.6|21.35|23.54|21.3|0
1652947930000|2022-05-19 08:12:10|23.72|21.46|23.82|21.55|23.83|21.56|23.72|21.46|0
1652947940000|2022-05-19 08:12:20|23.86|21.59|23.81|21.54|23.86|21.59|23.81|21.54|0
1652947950000|2022-05-19 08:12:30|23.83|21.56|23.82|21.55|23.83|21.56|23.82|21.55|0
1652947960000|2022-05-19 08:12:40|23.81|21.54|23.86|21.59|23.86|21.59|23.81|21.54|0
1652947970000|2022-05-19 08:12:50|23.85|21.58|23.81|21.54|23.86|21.59|23.81|21.54|0
1652947980000|2022-05-19 08:13:00|23.57|21.33|23.37|21.15|23.57|21.33|23.37|21.15|0
1652947990000|2022-05-19 08:13:10|23.17|20.96|23.2|20.99|23.21|21|23.17|20.96|0
1652948000000|2022-05-19 08:13:20|23.08|20.89|23.21|21|23.21|21|23.07|20.87|0
1652948010000|2022-05-19 08:13:30|23.23|21.02|23.17|20.96|23.23|21.02|23.17|20.96|0
1652948020000|2022-05-19 08:13:40|23.14|20.94|23.23|21.02|23.23|21.02|23.14|20.94|0
1652948030000|2022-05-19 08:13:50|23.18|20.98|23.28|21.07|23.28|21.07|23.18|20.98|0
1652948040000|2022-05-19 08:14:00|23.3|21.08|23.4|21.17|23.4|21.17|23.28|21.07|0
1652948050000|2022-05-19 08:14:10|23.37|21.14|23.36|21.13|23.4|21.17|23.36|21.13|0
1652948060000|2022-05-19 08:14:20|23.49|21.25|23.49|21.25|23.49|21.25|23.43|21.2|0
1652948070000|2022-05-19 08:14:30|23.54|21.3|23.75|21.49|23.75|21.49|23.54|21.3|0
1652948080000|2022-05-19 08:14:40|23.78|21.51|23.76|21.5|23.78|21.51|23.73|21.47|0
1652948090000|2022-05-19 08:14:50|23.81|21.54|23.83|21.56|23.83|21.56|23.79|21.52|0
1652948100000|2022-05-19 08:15:00|23.86|21.59|23.78|21.51|23.86|21.59|23.78|21.51|0
1652948110000|2022-05-19 08:15:10|23.75|21.49|23.95|21.67|23.95|21.67|23.72|21.46|0
1652948120000|2022-05-19 08:15:20|23.85|21.58|23.83|21.56|23.95|21.67|23.83|21.56|0
1652948130000|2022-05-19 08:15:30|23.79|21.52|23.72|21.46|23.8|21.54|23.69|21.43|0
1652948140000|2022-05-19 08:15:40|23.67|21.42|23.56|21.31|23.67|21.42|23.51|21.27|0
1652948150000|2022-05-19 08:15:50|23.63|21.38|23.54|21.3|23.66|21.41|23.54|21.3|0
1652948160000|2022-05-19 08:16:00|23.37|21.14|23.46|21.22|23.49|21.25|23.37|21.14|0
1652948170000|2022-05-19 08:16:10|23.54|21.3|23.66|21.41|23.66|21.41|23.54|21.3|0
1652948180000|2022-05-19 08:16:20|23.75|21.48|23.51|21.27|23.75|21.48|23.51|21.27|0
1652948190000|2022-05-19 08:16:30|23.5|21.26|23.6|21.35|23.6|21.35|23.5|21.26|0
1652948200000|2022-05-19 08:16:40|23.66|21.41|23.4|21.17|23.7|21.44|23.4|21.17|0
1652948210000|2022-05-19 08:16:50|23.3|21.08|23.23|21.01|23.31|21.09|23.2|20.99|0
1652948220000|2022-05-19 08:17:00|23.25|21.04|23.23|21.01|23.25|21.04|23.23|21.01|0
1652948230000|2022-05-19 08:17:10|23.18|20.97|23.17|20.96|23.23|21.01|23.17|20.96|0
1652948240000|2022-05-19 08:17:20|23.23|21.01|23.07|20.87|23.23|21.01|22.98|20.79|0
1652948250000|2022-05-19 08:17:30|23.05|20.86|22.97|20.78|23.05|20.86|22.97|20.78|0
1652948260000|2022-05-19 08:17:40|22.94|20.76|22.94|20.76|22.94|20.76|22.91|20.73|0
1652948270000|2022-05-19 08:17:50|22.97|20.78|23.05|20.86|23.07|20.87|22.97|20.78|0
1652948280000|2022-05-19 08:18:00|23.08|20.88|23.2|20.99|23.23|21.01|23.08|20.88|0
1652948290000|2022-05-19 08:18:10|23.23|21.01|23.34|21.12|23.34|21.12|23.23|21.01|0
1652948300000|2022-05-19 08:18:20|23.38|21.16|23.34|21.12|23.38|21.16|23.31|21.09|0
1652948310000|2022-05-19 08:18:30|23.37|21.14|23.37|21.14|23.37|21.14|23.34|21.12|0
1652948320000|2022-05-19 08:18:40|23.28|21.07|23.25|21.04|23.28|21.07|23.24|21.03|0
1652948330000|2022-05-19 08:18:50|23.24|21.03|23.15|20.95|23.24|21.03|23.15|20.95|0
1652948340000|2022-05-19 08:19:00|23.17|20.96|23.14|20.94|23.17|20.96|23.11|20.91|0
1652948350000|2022-05-19 08:19:10|23.11|20.91|23.08|20.88|23.11|20.91|23.05|20.86|0
1652948360000|2022-05-19 08:19:20|23.07|20.87|22.88|20.7|23.07|20.87|22.86|20.68|0
1652948370000|2022-05-19 08:19:30|22.9|20.72|22.91|20.73|22.91|20.73|22.88|20.7|0
1652948380000|2022-05-19 08:19:40|22.94|20.76|22.94|20.76|22.97|20.78|22.94|20.76|0
1652948390000|2022-05-19 08:19:50|22.91|20.73|22.94|20.76|22.94|20.76|22.86|20.68|0
1652948400000|2022-05-19 08:20:00|22.97|20.78|23.04|20.85|23.14|20.94|22.97|20.78|0
1652948410000|2022-05-19 08:20:10|23.03|20.83|22.87|20.69|23.03|20.83|22.86|20.68|0
1652948420000|2022-05-19 08:20:20|22.88|20.7|22.86|20.68|22.88|20.7|22.86|20.68|0
1652948430000|2022-05-19 08:20:30|22.87|20.69|22.86|20.68|22.88|20.7|22.86|20.68|0
1652948440000|2022-05-19 08:20:40|22.87|20.69|22.88|20.7|22.88|20.7|22.87|20.69|0
1652948450000|2022-05-19 08:20:50|22.91|20.73|22.91|20.73|22.91|20.73|22.86|20.68|0
1652948460000|2022-05-19 08:21:00|22.94|20.76|22.93|20.74|22.95|20.77|22.93|20.74|0
1652948470000|2022-05-19 08:21:10|22.97|20.78|22.88|20.7|22.97|20.78|22.88|20.7|0
1652948480000|2022-05-19 08:21:20|22.94|20.76|22.87|20.69|22.94|20.76|22.87|20.69|0
1652948490000|2022-05-19 08:21:30|22.88|20.7|22.86|20.68|22.88|20.7|22.86|20.68|0
1652948510000|2022-05-19 08:21:50|22.87|20.69|22.91|20.73|22.91|20.73|22.87|20.69|0
1652948520000|2022-05-19 08:22:00|22.88|20.7|22.91|20.73|22.91|20.73|22.88|20.7|0
1652948530000|2022-05-19 08:22:10|22.9|20.72|22.9|20.72|22.9|20.72|22.87|20.69|0
1652948540000|2022-05-19 08:22:20|22.94|20.76|22.9|20.72|22.94|20.76|22.86|20.68|0
1652948550000|2022-05-19 08:22:30|22.97|20.78|23.03|20.83|23.03|20.83|22.94|20.76|0
1652948560000|2022-05-19 08:22:40|23.11|20.91|23.08|20.88|23.12|20.92|23.08|20.88|0
1652948570000|2022-05-19 08:22:50|23.17|20.96|22.98|20.79|23.17|20.96|22.94|20.76|0
1652948580000|2022-05-19 08:23:00|23.05|20.86|23.11|20.91|23.11|20.91|23.05|20.86|0
1652948590000|2022-05-19 08:23:10|23.14|20.94|23.14|20.94|23.15|20.95|23.14|20.94|0
1652948600000|2022-05-19 08:23:20|23.11|20.91|23.04|20.84|23.11|20.91|23.03|20.83|0
1652948610000|2022-05-19 08:23:30|23.07|20.87|23.07|20.87|23.07|20.87|23.07|20.87|0
1652948620000|2022-05-19 08:23:40|23.1|20.9|23.05|20.86|23.1|20.9|23.04|20.84|0
1652948630000|2022-05-19 08:23:50|23.01|20.82|22.98|20.79|23.01|20.82|22.98|20.79|0
1652948640000|2022-05-19 08:24:00|23.02|20.83|22.97|20.78|23.04|20.84|22.97|20.78|0
1652948650000|2022-05-19 08:24:10|23.04|20.84|23.08|20.88|23.08|20.88|23.04|20.84|0
1652948660000|2022-05-19 08:24:20|23.04|20.84|23|20.81|23.04|20.84|22.98|20.79|0
1652948670000|2022-05-19 08:24:30|22.95|20.77|22.94|20.75|22.97|20.78|22.94|20.75|0
1652948680000|2022-05-19 08:24:40|22.91|20.73|23.05|20.86|23.05|20.86|22.91|20.73|0
1652948690000|2022-05-19 08:24:50|23.02|20.83|23.04|20.84|23.04|20.84|22.94|20.75|0
1652948700000|2022-05-19 08:25:00|23.11|20.91|23.17|20.96|23.2|20.99|23.1|20.9|0
1652948710000|2022-05-19 08:25:10|23.14|20.93|23.27|21.05|23.34|21.12|23.14|20.93|0
1652948720000|2022-05-19 08:25:20|23.31|21.09|23.34|21.12|23.34|21.12|23.28|21.06|0
1652948730000|2022-05-19 08:25:30|23.43|21.19|23.45|21.22|23.45|21.22|23.38|21.15|0
1652948740000|2022-05-19 08:25:40|23.43|21.19|23.43|21.19|23.43|21.19|23.43|21.19|0
1652948750000|2022-05-19 08:25:50|23.37|21.14|23.37|21.14|23.37|21.14|23.3|21.08|0
1652948760000|2022-05-19 08:26:00|23.38|21.15|23.35|21.13|23.38|21.15|23.34|21.12|0
1652948770000|2022-05-19 08:26:10|23.25|21.04|23.27|21.05|23.28|21.06|23.25|21.04|0
1652948780000|2022-05-19 08:26:20|23.28|21.06|23.22|21.01|23.28|21.06|23.22|21.01|0
1652948790000|2022-05-19 08:26:30|23.15|20.95|23.14|20.93|23.17|20.96|23.11|20.91|0
1652948800000|2022-05-19 08:26:40|23.12|20.92|23.18|20.97|23.24|21.02|23.12|20.92|0
1652948810000|2022-05-19 08:26:50|23.08|20.88|22.88|20.7|23.08|20.88|22.88|20.7|0
1652948820000|2022-05-19 08:27:00|22.85|20.68|22.88|20.7|22.88|20.7|22.85|20.68|0
1652948830000|2022-05-19 08:27:10|22.92|20.74|22.92|20.74|23|20.81|22.92|20.74|0
1652948840000|2022-05-19 08:27:20|22.88|20.7|22.85|20.68|23|20.81|22.85|20.68|0
1652948850000|2022-05-19 08:27:30|22.88|20.7|22.9|20.72|22.91|20.73|22.88|20.7|0
1652948860000|2022-05-19 08:27:40|22.88|20.7|22.87|20.69|22.88|20.7|22.85|20.68|0
1652948870000|2022-05-19 08:27:50|22.85|20.68|22.85|20.68|22.88|20.7|22.85|20.68|0
1652948880000|2022-05-19 08:28:00|22.88|20.7|22.88|20.7|22.91|20.73|22.88|20.7|0
1652948890000|2022-05-19 08:28:10|22.85|20.68|22.85|20.68|22.91|20.73|22.85|20.68|0
1652948900000|2022-05-19 08:28:20|22.88|20.7|22.91|20.73|22.91|20.73|22.85|20.68|0
1652948910000|2022-05-19 08:28:30|22.92|20.74|22.9|20.71|22.94|20.75|22.9|20.71|0
1652948920000|2022-05-19 08:28:40|22.87|20.69|22.88|20.7|22.88|20.7|22.85|20.68|0
1652948930000|2022-05-19 08:28:50|22.87|20.69|22.85|20.68|22.88|20.7|22.85|20.68|0
1652948940000|2022-05-19 08:29:00|22.74|20.57|22.77|20.6|22.87|20.69|22.74|20.57|0
1652948950000|2022-05-19 08:29:10|22.74|20.57|22.74|20.57|22.75|20.59|22.67|20.51|0
1652948960000|2022-05-19 08:29:20|22.78|20.61|22.74|20.57|22.8|20.63|22.74|20.57|0
1652948970000|2022-05-19 08:29:30|22.75|20.59|22.74|20.57|22.77|20.6|22.74|20.57|0
1652948980000|2022-05-19 08:29:40|22.7|20.54|22.68|20.52|22.7|20.54|22.56|20.41|0
1652948990000|2022-05-19 08:29:50|22.7|20.54|22.7|20.54|22.7|20.54|22.68|20.52|0
1652949000000|2022-05-19 08:30:00|23.02|20.83|22.91|20.73|23.02|20.83|22.91|20.73|0
1652949010000|2022-05-19 08:30:10|22.94|20.75|23.09|20.89|23.09|20.89|22.9|20.71|0
1652949020000|2022-05-19 08:30:20|23.11|20.91|23.01|20.82|23.11|20.91|22.97|20.78|0
1652949030000|2022-05-19 08:30:30|23.04|20.84|22.98|20.79|23.04|20.84|22.98|20.79|0
1652949040000|2022-05-19 08:30:40|22.95|20.77|22.74|20.57|22.95|20.77|22.74|20.57|0
1652949050000|2022-05-19 08:30:50|22.8|20.63|22.82|20.65|22.82|20.65|22.77|20.6|0
1652949060000|2022-05-19 08:31:00|22.87|20.69|22.8|20.63|22.87|20.69|22.8|20.63|0
1652949070000|2022-05-19 08:31:10|22.85|20.68|22.87|20.69|22.92|20.74|22.85|20.68|0
1652949080000|2022-05-19 08:31:20|22.88|20.7|22.85|20.68|22.88|20.7|22.84|20.66|0
1652949090000|2022-05-19 08:31:30|22.88|20.7|22.88|20.7|22.88|20.7|22.85|20.68|0
1652949100000|2022-05-19 08:31:40|22.85|20.68|22.87|20.69|22.89|20.71|22.85|20.68|0
1652949110000|2022-05-19 08:31:50|22.82|20.65|22.81|20.64|22.85|20.68|22.81|20.64|0
1652949120000|2022-05-19 08:32:00|22.75|20.59|22.66|20.5|22.75|20.59|22.66|20.5|0
1652949130000|2022-05-19 08:32:10|22.67|20.51|22.66|20.5|22.68|20.52|22.63|20.47|0
1652949140000|2022-05-19 08:32:20|22.74|20.57|22.75|20.59|22.75|20.59|22.71|20.55|0
1652949150000|2022-05-19 08:32:30|22.74|20.57|22.84|20.66|22.84|20.66|22.74|20.57|0
1652949160000|2022-05-19 08:32:40|22.82|20.65|22.75|20.59|22.85|20.68|22.75|20.59|0
1652949170000|2022-05-19 08:32:50|22.77|20.6|22.68|20.52|22.77|20.6|22.68|20.52|0
1652949180000|2022-05-19 08:33:00|22.71|20.55|22.71|20.55|22.71|20.55|22.71|20.55|0
1652949190000|2022-05-19 08:33:10|22.7|20.54|22.66|20.5|22.71|20.55|22.66|20.5|0
1652949200000|2022-05-19 08:33:20|22.68|20.52|22.8|20.62|22.8|20.62|22.68|20.52|0
1652949210000|2022-05-19 08:33:30|22.77|20.6|22.81|20.64|22.82|20.65|22.77|20.6|0
1652949220000|2022-05-19 08:33:40|22.8|20.62|22.64|20.48|22.8|20.62|22.64|20.48|0
1652949230000|2022-05-19 08:33:50|22.6|20.45|22.54|20.4|22.6|20.45|22.54|20.4|0
1652949240000|2022-05-19 08:34:00|22.52|20.37|22.56|20.41|22.6|20.45|22.52|20.37|0
1652949250000|2022-05-19 08:34:10|22.43|20.29|22.24|20.12|22.43|20.29|22.24|20.12|0
1652949260000|2022-05-19 08:34:20|22.21|20.09|22.24|20.12|22.26|20.14|22.21|20.09|0
1652949270000|2022-05-19 08:34:30|22.22|20.11|22.25|20.13|22.26|20.14|22.22|20.11|0
1652949280000|2022-05-19 08:34:40|22.29|20.17|22.22|20.11|22.29|20.17|22.22|20.11|0
1652949290000|2022-05-19 08:34:50|22.26|20.14|22.24|20.12|22.26|20.14|22.19|20.08|0
1652949300000|2022-05-19 08:35:00|22.26|20.14|22.32|20.19|22.32|20.19|22.25|20.13|0
1652949310000|2022-05-19 08:35:10|22.51|20.37|22.38|20.24|22.51|20.37|22.38|20.24|0
1652949320000|2022-05-19 08:35:20|22.47|20.33|22.46|20.32|22.49|20.35|22.46|20.32|0
1652949330000|2022-05-19 08:35:30|22.35|20.22|22.35|20.22|22.36|20.23|22.35|20.22|0
1652949340000|2022-05-19 08:35:40|22.26|20.14|22.28|20.16|22.29|20.17|22.26|20.14|0
1652949350000|2022-05-19 08:35:50|22.29|20.17|22.24|20.12|22.29|20.17|22.24|20.12|0
1652949360000|2022-05-19 08:36:00|22.26|20.14|22.38|20.24|22.38|20.24|22.26|20.14|0
1652949370000|2022-05-19 08:36:10|22.43|20.29|22.42|20.28|22.49|20.35|22.42|20.28|0
1652949380000|2022-05-19 08:36:20|22.49|20.34|22.43|20.29|22.49|20.34|22.43|20.29|0
1652949390000|2022-05-19 08:36:30|22.46|20.32|22.46|20.32|22.5|20.36|22.46|20.32|0
1652949400000|2022-05-19 08:36:40|22.47|20.33|22.46|20.32|22.47|20.33|22.44|20.31|0
1652949410000|2022-05-19 08:36:50|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1652949420000|2022-05-19 08:37:00|22.46|20.32|22.53|20.38|22.53|20.38|22.46|20.32|0
1652949430000|2022-05-19 08:37:10|22.51|20.37|22.54|20.4|22.54|20.4|22.51|20.37|0
1652949440000|2022-05-19 08:37:20|22.49|20.34|22.42|20.28|22.49|20.34|22.42|20.28|0
1652949450000|2022-05-19 08:37:30|22.4|20.27|22.4|20.27|22.4|20.27|22.36|20.23|0
1652949460000|2022-05-19 08:37:40|22.42|20.28|22.35|20.22|22.43|20.29|22.35|20.22|0
1652949470000|2022-05-19 08:37:50|22.32|20.19|22.3|20.18|22.32|20.19|22.3|20.18|0
1652949480000|2022-05-19 08:38:00|22.33|20.21|22.33|20.21|22.35|20.22|22.29|20.17|0
1652949490000|2022-05-19 08:38:10|22.35|20.22|22.32|20.19|22.35|20.22|22.32|20.19|0
1652949500000|2022-05-19 08:38:20|22.29|20.17|22.24|20.12|22.29|20.17|22.24|20.12|0
1652949510000|2022-05-19 08:38:30|22.19|20.08|22.22|20.11|22.22|20.11|22.19|20.08|0
1652949520000|2022-05-19 08:38:40|22.19|20.08|22.24|20.12|22.24|20.12|22.19|20.08|0
1652949530000|2022-05-19 08:38:50|22.25|20.13|22.26|20.14|22.26|20.14|22.25|20.13|0
1652949540000|2022-05-19 08:39:00|22.29|20.17|22.26|20.14|22.32|20.19|22.26|20.14|0
1652949550000|2022-05-19 08:39:10|22.18|20.07|22.24|20.12|22.24|20.12|22.18|20.07|0
1652949560000|2022-05-19 08:39:20|22.25|20.13|22.32|20.19|22.32|20.19|22.25|20.13|0
1652949570000|2022-05-19 08:39:30|22.26|20.14|22.29|20.17|22.35|20.22|22.26|20.14|0
1652949580000|2022-05-19 08:39:40|22.26|20.14|22.29|20.17|22.29|20.17|22.26|20.14|0
1652949590000|2022-05-19 08:39:50|22.26|20.14|22.49|20.34|22.49|20.34|22.26|20.14|0
1652949600000|2022-05-19 08:40:00|22.44|20.31|22.46|20.32|22.49|20.34|22.44|20.31|0
1652949610000|2022-05-19 08:40:10|22.43|20.29|22.32|20.19|22.43|20.29|22.25|20.13|0
1652949620000|2022-05-19 08:40:20|22.33|20.21|22.36|20.23|22.36|20.23|22.33|20.21|0
1652949630000|2022-05-19 08:40:30|22.3|20.18|22.32|20.19|22.32|20.19|22.3|20.18|0
1652949640000|2022-05-19 08:40:40|22.35|20.22|22.29|20.17|22.35|20.22|22.29|20.17|0
1652949650000|2022-05-19 08:40:50|22.28|20.15|22.26|20.14|22.4|20.27|22.26|20.14|0
1652949660000|2022-05-19 08:41:00|22.29|20.17|22.32|20.19|22.32|20.19|22.26|20.14|0
1652949670000|2022-05-19 08:41:10|22.29|20.17|22.33|20.2|22.33|20.2|22.26|20.14|0
1652949680000|2022-05-19 08:41:20|22.35|20.22|22.37|20.24|22.37|20.24|22.35|20.22|0
1652949690000|2022-05-19 08:41:30|22.33|20.2|22.36|20.23|22.4|20.27|22.33|20.2|0
1652949700000|2022-05-19 08:41:40|22.32|20.19|22.33|20.2|22.33|20.2|22.32|20.19|0
1652949710000|2022-05-19 08:41:50|22.29|20.17|22.26|20.14|22.3|20.18|22.26|20.14|0
1652949720000|2022-05-19 08:42:00|22.28|20.15|22.26|20.14|22.28|20.15|22.26|20.14|0
1652949730000|2022-05-19 08:42:10|22.25|20.13|22.19|20.08|22.26|20.14|22.19|20.08|0
1652949740000|2022-05-19 08:42:20|22.21|20.09|22.29|20.17|22.29|20.17|22.21|20.09|0
1652949750000|2022-05-19 08:42:30|22.21|20.09|22.35|20.22|22.36|20.23|22.21|20.09|0
1652949760000|2022-05-19 08:42:40|22.29|20.17|22.23|20.12|22.29|20.17|22.21|20.09|0
1652949780000|2022-05-19 08:43:00|22.21|20.09|22.18|20.07|22.21|20.09|22.18|20.07|0
1652949790000|2022-05-19 08:43:10|22.1|19.99|22.21|20.09|22.22|20.1|22.1|19.99|0
1652949800000|2022-05-19 08:43:20|22.12|20.02|22.05|19.95|22.12|20.02|22.04|19.94|0
1652949810000|2022-05-19 08:43:30|22.07|19.97|22.11|20|22.21|20.09|22.07|19.97|0
1652949820000|2022-05-19 08:43:40|22.18|20.07|22.07|19.97|22.18|20.07|22.07|19.97|0
1652949830000|2022-05-19 08:43:50|22.04|19.94|22.15|20.04|22.15|20.04|22.03|19.93|0
1652949840000|2022-05-19 08:44:00|22.18|20.07|22.32|20.19|22.33|20.2|22.18|20.07|0
1652949850000|2022-05-19 08:44:10|22.26|20.14|22.19|20.08|22.26|20.14|22.19|20.08|0
1652949860000|2022-05-19 08:44:20|22.35|20.22|22.29|20.17|22.35|20.22|22.29|20.17|0
1652949870000|2022-05-19 08:44:30|22.32|20.19|22.25|20.13|22.32|20.19|22.25|20.13|0
1652949880000|2022-05-19 08:44:40|22.21|20.09|22.15|20.04|22.23|20.12|22.15|20.04|0
1652949890000|2022-05-19 08:44:50|22.14|20.03|22.05|19.95|22.14|20.03|22.05|19.95|0
1652949900000|2022-05-19 08:45:00|22.07|19.97|22.19|20.08|22.19|20.08|22.07|19.97|0
1652949910000|2022-05-19 08:45:10|22.21|20.09|22.32|20.19|22.37|20.24|22.21|20.09|0
1652949920000|2022-05-19 08:45:20|22.15|20.04|22.21|20.09|22.22|20.1|22.15|20.04|0
1652949930000|2022-05-19 08:45:30|22.23|20.12|22.23|20.12|22.25|20.13|22.23|20.12|0
1652949940000|2022-05-19 08:45:40|22.21|20.09|22.21|20.09|22.21|20.09|22.19|20.08|0
1652949950000|2022-05-19 08:45:50|22.23|20.12|22.3|20.18|22.32|20.19|22.23|20.12|0
1652949960000|2022-05-19 08:46:00|22.29|20.17|22.23|20.12|22.29|20.17|22.18|20.07|0
1652949970000|2022-05-19 08:46:10|22.26|20.14|22.22|20.1|22.26|20.14|22.21|20.09|0
1652949980000|2022-05-19 08:46:20|22.21|20.09|22.32|20.19|22.32|20.19|22.21|20.09|0
1652949990000|2022-05-19 08:46:30|22.29|20.17|22.32|20.19|22.32|20.19|22.29|20.17|0
1652950000000|2022-05-19 08:46:40|22.3|20.18|22.51|20.37|22.51|20.37|22.3|20.18|0
1652950010000|2022-05-19 08:46:50|22.54|20.39|22.53|20.38|22.54|20.39|22.5|20.35|0
1652950020000|2022-05-19 08:47:00|22.51|20.37|22.48|20.34|22.51|20.37|22.47|20.33|0
1652950030000|2022-05-19 08:47:10|22.43|20.29|22.37|20.24|22.43|20.29|22.37|20.24|0
1652950040000|2022-05-19 08:47:20|22.4|20.27|22.4|20.27|22.41|20.28|22.4|20.27|0
1652950050000|2022-05-19 08:47:30|22.41|20.28|22.37|20.24|22.41|20.28|22.37|20.24|0
1652950060000|2022-05-19 08:47:40|22.36|20.23|22.4|20.27|22.4|20.27|22.36|20.23|0
1652950070000|2022-05-19 08:47:50|22.37|20.24|22.37|20.24|22.37|20.24|22.37|20.24|0
1652950080000|2022-05-19 08:48:00|22.32|20.19|22.43|20.29|22.43|20.29|22.32|20.19|0
1652950090000|2022-05-19 08:48:10|22.46|20.32|22.36|20.23|22.46|20.32|22.36|20.23|0
1652950100000|2022-05-19 08:48:20|22.34|20.22|22.46|20.32|22.46|20.32|22.34|20.22|0
1652950110000|2022-05-19 08:48:30|22.44|20.3|22.34|20.22|22.44|20.3|22.32|20.19|0
1652950130000|2022-05-19 08:48:50|22.32|20.19|22.27|20.15|22.32|20.19|22.27|20.15|0
1652950140000|2022-05-19 08:49:00|22.26|20.14|22.18|20.07|22.26|20.14|22.18|20.07|0
1652950150000|2022-05-19 08:49:10|22.12|20.02|22.12|20.02|22.12|20.02|22.12|20.02|0
1652950160000|2022-05-19 08:49:20|22.15|20.04|22.04|19.94|22.15|20.04|22.04|19.94|0
1652950170000|2022-05-19 08:49:30|22.07|19.97|22.1|19.99|22.1|19.99|22.07|19.97|0
1652950180000|2022-05-19 08:49:40|22.07|19.97|22.12|20.02|22.12|20.02|22.07|19.97|0
1652950190000|2022-05-19 08:49:50|22.1|19.99|22.1|19.99|22.1|19.99|22.1|19.99|0
1652950200000|2022-05-19 08:50:00|22.07|19.97|22.12|20.02|22.15|20.04|22.07|19.97|0
1652950210000|2022-05-19 08:50:10|22.18|20.07|22.15|20.04|22.18|20.07|22.15|20.04|0
1652950220000|2022-05-19 08:50:20|22.18|20.07|22.12|20.02|22.18|20.07|22.12|20.02|0
1652950230000|2022-05-19 08:50:30|22.18|20.07|22.44|20.3|22.44|20.3|22.18|20.07|0
1652950240000|2022-05-19 08:50:40|22.46|20.32|22.37|20.24|22.46|20.32|22.37|20.24|0
1652950250000|2022-05-19 08:50:50|22.4|20.27|22.43|20.29|22.43|20.29|22.32|20.19|0
1652950260000|2022-05-19 08:51:00|22.44|20.3|22.36|20.23|22.44|20.3|22.36|20.23|0
1652950270000|2022-05-19 08:51:10|22.32|20.19|22.23|20.12|22.33|20.2|22.23|20.12|0
1652950280000|2022-05-19 08:51:20|22.29|20.17|22.32|20.19|22.32|20.19|22.29|20.17|0
1652950290000|2022-05-19 08:51:30|22.27|20.15|22.26|20.14|22.33|20.2|22.26|20.14|0
1652950300000|2022-05-19 08:51:40|22.23|20.12|22.23|20.12|22.25|20.13|22.23|20.12|0
1652950310000|2022-05-19 08:51:50|22.32|20.19|22.23|20.12|22.33|20.2|22.23|20.12|0
1652950320000|2022-05-19 08:52:00|22.22|20.1|22.26|20.14|22.26|20.14|22.22|20.1|0
1652950330000|2022-05-19 08:52:10|22.27|20.15|22.23|20.12|22.27|20.15|22.18|20.07|0
1652950340000|2022-05-19 08:52:20|22.26|20.14|22.32|20.19|22.32|20.19|22.26|20.14|0
1652950350000|2022-05-19 08:52:30|22.3|20.18|22.29|20.17|22.3|20.18|22.29|20.17|0
1652950360000|2022-05-19 08:52:40|22.32|20.19|22.27|20.15|22.32|20.19|22.27|20.15|0
1652950370000|2022-05-19 08:52:50|22.2|20.09|22.18|20.07|22.29|20.17|22.18|20.07|0
1652950380000|2022-05-19 08:53:00|22.19|20.08|22.19|20.08|22.19|20.08|22.15|20.04|0
1652950390000|2022-05-19 08:53:10|22.2|20.09|22.16|20.05|22.2|20.09|22.15|20.04|0
1652950400000|2022-05-19 08:53:20|22.15|20.04|22.12|20.02|22.15|20.04|22.12|20.02|0
1652950410000|2022-05-19 08:53:30|22.15|20.04|22.2|20.09|22.2|20.09|22.15|20.04|0
1652950420000|2022-05-19 08:53:40|22.23|20.11|22.2|20.09|22.23|20.11|22.2|20.09|0
1652950430000|2022-05-19 08:53:50|22.22|20.1|22.23|20.11|22.23|20.11|22.2|20.09|0
1652950440000|2022-05-19 08:54:00|22.26|20.14|22.29|20.16|22.29|20.16|22.26|20.14|0
1652950450000|2022-05-19 08:54:10|22.32|20.19|22.43|20.29|22.43|20.29|22.32|20.19|0
1652950460000|2022-05-19 08:54:20|22.59|20.44|22.51|20.37|22.59|20.44|22.45|20.32|0
1652950470000|2022-05-19 08:54:30|22.54|20.39|22.58|20.43|22.58|20.43|22.52|20.38|0
1652950480000|2022-05-19 08:54:40|22.54|20.39|22.59|20.44|22.59|20.44|22.54|20.39|0
1652950490000|2022-05-19 08:54:50|22.57|20.42|22.48|20.34|22.57|20.42|22.48|20.34|0
1652950500000|2022-05-19 08:55:00|22.45|20.32|22.47|20.33|22.48|20.34|22.45|20.32|0
1652950510000|2022-05-19 08:55:10|22.45|20.32|22.43|20.29|22.45|20.32|22.43|20.29|0
1652950520000|2022-05-19 08:55:20|22.37|20.24|22.22|20.1|22.37|20.24|22.22|20.1|0
1652950530000|2022-05-19 08:55:30|22.23|20.11|22.18|20.06|22.23|20.11|22.16|20.05|0
1652950540000|2022-05-19 08:55:40|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1652950550000|2022-05-19 08:55:50|22.12|20.01|22.02|19.93|22.12|20.01|22.02|19.93|0
1652950560000|2022-05-19 08:56:00|22.07|19.96|22.05|19.95|22.07|19.96|22.05|19.95|0
1652950570000|2022-05-19 08:56:10|22.07|19.96|22.08|19.98|22.08|19.98|22.07|19.96|0
1652950580000|2022-05-19 08:56:20|22.02|19.93|22.01|19.91|22.02|19.93|22|19.9|0
1652950590000|2022-05-19 08:56:30|21.96|19.87|21.9|19.82|21.96|19.87|21.9|19.82|0
1652950600000|2022-05-19 08:56:40|21.82|19.74|21.75|19.68|21.82|19.74|21.75|19.68|0
1652950610000|2022-05-19 08:56:50|21.81|19.73|21.77|19.69|21.81|19.73|21.77|19.69|0
1652950620000|2022-05-19 08:57:00|21.82|19.74|21.85|19.77|21.85|19.77|21.78|19.7|0
1652950630000|2022-05-19 08:57:10|21.79|19.72|21.81|19.73|21.82|19.74|21.79|19.72|0
1652950640000|2022-05-19 08:57:20|21.79|19.72|21.63|19.57|21.79|19.72|21.63|19.57|0
1652950650000|2022-05-19 08:57:30|21.66|19.59|21.58|19.52|21.66|19.59|21.58|19.52|0
1652950660000|2022-05-19 08:57:40|21.6|19.54|21.6|19.54|21.6|19.54|21.6|19.54|0
1652950670000|2022-05-19 08:57:50|21.58|19.52|21.53|19.48|21.58|19.52|21.52|19.47|0
1652950680000|2022-05-19 08:58:00|21.52|19.47|21.53|19.48|21.53|19.48|21.52|19.47|0
1652950690000|2022-05-19 08:58:10|21.49|19.45|21.52|19.47|21.52|19.47|21.49|19.45|0
1652950700000|2022-05-19 08:58:20|21.55|19.5|21.58|19.52|21.58|19.52|21.55|19.5|0
1652950710000|2022-05-19 08:58:30|21.6|19.54|21.64|19.58|21.71|19.64|21.6|19.54|0
1652950720000|2022-05-19 08:58:40|21.66|19.59|21.57|19.52|21.68|19.62|21.57|19.52|0
1652950730000|2022-05-19 08:58:50|21.55|19.5|21.63|19.57|21.63|19.57|21.52|19.47|0
1652950740000|2022-05-19 08:59:00|21.59|19.53|21.6|19.54|21.6|19.54|21.57|19.52|0
1652950750000|2022-05-19 08:59:10|21.57|19.52|21.57|19.52|21.57|19.52|21.55|19.5|0
1652950760000|2022-05-19 08:59:20|21.56|19.51|21.52|19.47|21.56|19.51|21.52|19.47|0
1652950770000|2022-05-19 08:59:30|21.55|19.5|21.57|19.52|21.57|19.52|21.55|19.5|0
1652950780000|2022-05-19 08:59:40|21.52|19.47|21.31|19.28|21.52|19.47|21.31|19.28|0
1652950790000|2022-05-19 08:59:50|21.28|19.25|21.28|19.25|21.28|19.25|21.25|19.23|0
1652950800000|2022-05-19 09:00:00|21.25|19.23|21.17|19.16|21.25|19.23|21.17|19.16|0
1652950810000|2022-05-19 09:00:10|21.2|19.18|21.12|19.11|21.2|19.18|21.11|19.1|0
1652950820000|2022-05-19 09:00:20|21.09|19.08|21.05|19.05|21.16|19.14|21.05|19.05|0
1652950830000|2022-05-19 09:00:30|21.07|19.06|21.07|19.06|21.09|19.08|21.07|19.06|0
1652950840000|2022-05-19 09:00:40|21.09|19.08|20.91|18.92|21.09|19.08|20.91|18.92|0
1652950850000|2022-05-19 09:00:50|20.96|18.96|20.96|18.96|20.96|18.96|20.96|18.96|0
1652950860000|2022-05-19 09:01:00|20.93|18.94|20.99|18.99|20.99|18.99|20.93|18.94|0
1652950870000|2022-05-19 09:01:10|21.01|19.01|21.09|19.08|21.09|19.08|21.01|19.01|0
1652950880000|2022-05-19 09:01:20|21.12|19.11|21.17|19.16|21.25|19.23|21.12|19.11|0
1652950890000|2022-05-19 09:01:30|21.2|19.18|21.17|19.16|21.2|19.18|21.17|19.16|0
1652950900000|2022-05-19 09:01:40|21.18|19.17|21.23|19.2|21.23|19.2|21.17|19.16|0
1652950910000|2022-05-19 09:01:50|21.17|19.16|21.15|19.13|21.17|19.16|21.12|19.11|0
1652950920000|2022-05-19 09:02:00|21.12|19.11|21.09|19.08|21.17|19.16|21.09|19.08|0
1652950930000|2022-05-19 09:02:10|21.08|19.07|21.01|19.01|21.08|19.07|21.01|19.01|0
1652950940000|2022-05-19 09:02:20|21.04|19.04|21.01|19.01|21.05|19.05|21.01|19.01|0
1652950950000|2022-05-19 09:02:30|21.04|19.04|21.01|19.01|21.04|19.04|21.01|19.01|0
1652950960000|2022-05-19 09:02:40|21.04|19.04|21.01|19.01|21.04|19.04|21.01|19.01|0
1652950970000|2022-05-19 09:02:50|20.99|18.99|21.01|19.01|21.01|19.01|20.99|18.99|0
1652950980000|2022-05-19 09:03:00|20.99|18.99|20.96|18.96|20.99|18.99|20.91|18.92|0
1652950990000|2022-05-19 09:03:10|20.93|18.94|21.03|19.02|21.04|19.04|20.93|18.94|0
1652951000000|2022-05-19 09:03:20|20.96|18.96|21.04|19.04|21.07|19.06|20.96|18.96|0
1652951010000|2022-05-19 09:03:30|21.07|19.06|21.12|19.11|21.12|19.11|21.07|19.06|0
1652951020000|2022-05-19 09:03:40|21.09|19.08|21.17|19.16|21.17|19.16|21.09|19.08|0
1652951030000|2022-05-19 09:03:50|21.16|19.14|21.25|19.23|21.25|19.23|21.16|19.14|0
1652951040000|2022-05-19 09:04:00|21.14|19.13|21.14|19.13|21.2|19.18|21.14|19.13|0
1652951050000|2022-05-19 09:04:10|21.07|19.06|21.02|19.02|21.07|19.06|21.02|19.02|0
1652951060000|2022-05-19 09:04:20|21.04|19.04|21.05|19.05|21.09|19.08|21.04|19.04|0
1652951070000|2022-05-19 09:04:30|21.09|19.08|21.01|19.01|21.09|19.08|21.01|19.01|0
1652951080000|2022-05-19 09:04:40|21.04|19.03|21.04|19.03|21.04|19.03|21.04|19.03|0
1652951090000|2022-05-19 09:04:50|21.07|19.06|21.04|19.03|21.07|19.06|21.01|19.01|0
1652951100000|2022-05-19 09:05:00|21.09|19.08|21.12|19.11|21.13|19.12|21.09|19.08|0
1652951110000|2022-05-19 09:05:10|21.14|19.13|21.14|19.13|21.14|19.13|21.12|19.11|0
1652951120000|2022-05-19 09:05:20|21.17|19.15|21.14|19.13|21.22|19.2|21.14|19.13|0
1652951130000|2022-05-19 09:05:30|21.28|19.25|21.28|19.25|21.28|19.25|21.28|19.25|0
1652951140000|2022-05-19 09:05:40|21.25|19.23|21.17|19.15|21.25|19.23|21.16|19.14|0
1652951150000|2022-05-19 09:05:50|21.14|19.13|21.12|19.11|21.17|19.15|21.12|19.11|0
1652951160000|2022-05-19 09:06:00|21.14|19.13|21.18|19.17|21.18|19.17|21.14|19.13|0
1652951170000|2022-05-19 09:06:10|21.2|19.18|21.21|19.19|21.22|19.2|21.2|19.18|0
1652951180000|2022-05-19 09:06:20|21.22|19.2|21.3|19.28|21.3|19.28|21.22|19.2|0
1652951190000|2022-05-19 09:06:30|21.28|19.25|21.25|19.23|21.28|19.25|21.21|19.19|0
1652951200000|2022-05-19 09:06:40|21.28|19.25|21.32|19.29|21.32|19.29|21.28|19.25|0
1652951210000|2022-05-19 09:06:50|21.3|19.28|21.33|19.3|21.33|19.3|21.3|19.28|0
1652951220000|2022-05-19 09:07:00|21.36|19.32|21.58|19.53|21.63|19.57|21.19|19.17|0
1652951230000|2022-05-19 09:07:10|21.55|19.5|21.58|19.53|21.58|19.53|21.55|19.5|0
1652951240000|2022-05-19 09:07:20|21.61|19.55|21.63|19.57|21.63|19.57|21.61|19.55|0
1652951250000|2022-05-19 09:07:30|22.04|19.94|22.12|20.02|22.12|20.02|22.04|19.94|0
1652951260000|2022-05-19 09:07:40|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1652951270000|2022-05-19 09:07:50|22.12|20.02|22.14|20.03|22.14|20.03|22.11|20|0
1652951280000|2022-05-19 09:08:00|22.15|20.04|22.22|20.1|22.27|20.15|22.14|20.03|0
1652951290000|2022-05-19 09:08:10|22.27|20.15|22.27|20.15|22.27|20.15|22.23|20.11|0
1652951300000|2022-05-19 09:08:20|22.29|20.16|22.23|20.11|22.3|20.18|22.23|20.11|0
1652951310000|2022-05-19 09:08:30|22.25|20.13|22.27|20.15|22.27|20.15|22.22|20.1|0
1652951320000|2022-05-19 09:08:40|22.3|20.18|22.31|20.19|22.33|20.2|22.3|20.18|0
1652951330000|2022-05-19 09:08:50|22.43|20.29|22.43|20.29|22.43|20.29|22.38|20.25|0
1652951340000|2022-05-19 09:09:00|22.37|20.24|22.41|20.28|22.41|20.28|22.34|20.21|0
1652951350000|2022-05-19 09:09:10|22.44|20.3|22.43|20.29|22.44|20.3|22.38|20.25|0
1652951360000|2022-05-19 09:09:20|22.44|20.3|22.41|20.28|22.44|20.3|22.41|20.28|0
1652951370000|2022-05-19 09:09:30|22.38|20.25|22.36|20.23|22.38|20.25|22.36|20.23|0
1652951380000|2022-05-19 09:09:40|22.3|20.18|22.3|20.18|22.31|20.19|22.27|20.15|0
1652951390000|2022-05-19 09:09:50|22.33|20.2|22.44|20.3|22.44|20.3|22.33|20.2|0
1652951400000|2022-05-19 09:10:00|22.43|20.29|22.41|20.28|22.44|20.3|22.41|20.28|0
1652951410000|2022-05-19 09:10:10|22.33|20.2|22.19|20.08|22.33|20.2|22.18|20.06|0
1652951430000|2022-05-19 09:10:30|22.18|20.06|22.25|20.13|22.25|20.13|22.18|20.06|0
1652951440000|2022-05-19 09:10:40|22.22|20.1|22.22|20.1|22.22|20.1|22.2|20.09|0
1652951450000|2022-05-19 09:10:50|22.19|20.08|22.22|20.1|22.22|20.1|22.19|20.08|0
1652951460000|2022-05-19 09:11:00|22.19|20.08|22.19|20.08|22.22|20.1|22.19|20.08|0
1652951470000|2022-05-19 09:11:10|22.11|20|22.04|19.94|22.11|20|22.03|19.93|0
1652951480000|2022-05-19 09:11:20|22.05|19.95|22.03|19.93|22.05|19.95|22.03|19.93|0
1652951490000|2022-05-19 09:11:30|22|19.9|21.93|19.84|22|19.9|21.93|19.84|0
1652951500000|2022-05-19 09:11:40|21.89|19.81|21.9|19.82|21.9|19.82|21.89|19.81|0
1652951510000|2022-05-19 09:11:50|21.92|19.83|21.86|19.78|21.92|19.83|21.86|19.78|0
1652951520000|2022-05-19 09:12:00|21.82|19.74|21.61|19.55|21.82|19.74|21.61|19.55|0
1652951530000|2022-05-19 09:12:10|21.65|19.58|21.59|19.54|21.65|19.58|21.59|19.54|0
1652951540000|2022-05-19 09:12:20|21.54|19.49|21.57|19.51|21.57|19.51|21.54|19.49|0
1652951550000|2022-05-19 09:12:30|21.65|19.58|21.66|19.6|21.67|19.61|21.57|19.51|0
1652951560000|2022-05-19 09:12:40|21.7|19.63|21.65|19.58|21.7|19.63|21.65|19.58|0
1652951570000|2022-05-19 09:12:50|21.59|19.54|21.59|19.54|21.59|19.54|21.59|19.54|0
1652951580000|2022-05-19 09:13:00|21.58|19.52|21.51|19.46|21.58|19.52|21.51|19.46|0
1652951590000|2022-05-19 09:13:10|21.47|19.43|21.47|19.43|21.47|19.43|21.47|19.43|0
1652951600000|2022-05-19 09:13:20|21.48|19.44|21.43|19.39|21.48|19.44|21.43|19.39|0
1652951610000|2022-05-19 09:13:30|21.39|19.35|21.43|19.39|21.43|19.39|21.39|19.35|0
1652951620000|2022-05-19 09:13:40|21.38|19.34|21.34|19.31|21.38|19.34|21.34|19.31|0
1652951630000|2022-05-19 09:13:50|21.35|19.32|21.35|19.32|21.35|19.32|21.35|19.32|0
1652951640000|2022-05-19 09:14:00|21.4|19.37|21.57|19.51|21.57|19.51|21.4|19.37|0
1652951650000|2022-05-19 09:14:10|21.48|19.44|21.52|19.47|21.54|19.49|21.46|19.41|0
1652951660000|2022-05-19 09:14:20|21.57|19.51|21.54|19.49|21.57|19.51|21.51|19.46|0
1652951670000|2022-05-19 09:14:30|21.55|19.5|21.62|19.56|21.62|19.56|21.55|19.5|0
1652951680000|2022-05-19 09:14:40|21.6|19.55|21.59|19.54|21.6|19.55|21.59|19.54|0
1652951690000|2022-05-19 09:14:50|21.51|19.46|21.52|19.47|21.56|19.51|21.51|19.46|0
1652951700000|2022-05-19 09:15:00|21.48|19.44|21.48|19.44|21.48|19.44|21.46|19.41|0
1652951710000|2022-05-19 09:15:10|21.51|19.46|21.51|19.46|21.54|19.49|21.51|19.46|0
1652951720000|2022-05-19 09:15:20|21.59|19.54|21.63|19.57|21.65|19.58|21.59|19.54|0
1652951730000|2022-05-19 09:15:30|21.67|19.61|21.73|19.66|21.73|19.66|21.67|19.61|0
1652951740000|2022-05-19 09:15:40|21.7|19.63|21.7|19.63|21.7|19.63|21.7|19.63|0
1652951750000|2022-05-19 09:15:50|21.65|19.58|21.62|19.56|21.65|19.58|21.62|19.56|0
1652951760000|2022-05-19 09:16:00|21.59|19.54|21.54|19.49|21.59|19.54|21.54|19.49|0
1652951770000|2022-05-19 09:16:10|21.56|19.51|21.54|19.49|21.56|19.51|21.48|19.44|0
1652951780000|2022-05-19 09:16:20|21.59|19.54|21.59|19.54|21.59|19.54|21.56|19.51|0
1652951790000|2022-05-19 09:16:30|21.6|19.55|21.54|19.49|21.6|19.55|21.54|19.49|0
1652951800000|2022-05-19 09:16:40|21.55|19.5|21.59|19.54|21.59|19.54|21.55|19.5|0
1652951810000|2022-05-19 09:16:50|21.58|19.52|21.51|19.46|21.58|19.52|21.51|19.46|0
1652951820000|2022-05-19 09:17:00|21.48|19.44|21.47|19.43|21.48|19.44|21.47|19.43|0
1652951830000|2022-05-19 09:17:10|21.5|19.45|21.51|19.46|21.62|19.56|21.5|19.45|0
1652951840000|2022-05-19 09:17:20|21.55|19.5|21.5|19.45|21.55|19.5|21.5|19.45|0
1652951850000|2022-05-19 09:17:30|21.48|19.44|21.48|19.44|21.51|19.46|21.47|19.43|0
1652951860000|2022-05-19 09:17:40|21.55|19.5|21.59|19.53|21.59|19.53|21.55|19.5|0
1652951870000|2022-05-19 09:17:50|21.58|19.52|21.55|19.5|21.58|19.52|21.54|19.49|0
1652951880000|2022-05-19 09:18:00|21.58|19.52|21.63|19.57|21.63|19.57|21.56|19.51|0
1652951890000|2022-05-19 09:18:10|21.64|19.58|21.62|19.56|21.66|19.6|21.62|19.56|0
1652951900000|2022-05-19 09:18:20|21.59|19.53|21.64|19.58|21.64|19.58|21.59|19.53|0
1652951910000|2022-05-19 09:18:30|21.67|19.61|21.64|19.58|21.67|19.61|21.64|19.58|0
1652951920000|2022-05-19 09:18:40|21.56|19.51|21.56|19.51|21.56|19.51|21.55|19.5|0
1652951930000|2022-05-19 09:18:50|21.52|19.47|21.54|19.49|21.54|19.49|21.48|19.44|0
1652951940000|2022-05-19 09:19:00|21.55|19.5|21.54|19.49|21.55|19.5|21.54|19.49|0
1652951950000|2022-05-19 09:19:10|21.48|19.44|21.51|19.46|21.51|19.46|21.48|19.44|0
1652951960000|2022-05-19 09:19:20|21.54|19.49|21.48|19.44|21.54|19.49|21.44|19.4|0
1652951970000|2022-05-19 09:19:30|21.47|19.42|21.55|19.5|21.55|19.5|21.46|19.41|0
1652951980000|2022-05-19 09:19:40|21.52|19.47|21.54|19.49|21.54|19.49|21.52|19.47|0
1652951990000|2022-05-19 09:19:50|21.55|19.5|21.56|19.51|21.56|19.51|21.55|19.5|0
1652952000000|2022-05-19 09:20:00|21.55|19.5|21.46|19.41|21.55|19.5|21.46|19.41|0
1652952010000|2022-05-19 09:20:10|21.47|19.42|21.54|19.49|21.54|19.49|21.46|19.41|0
1652952020000|2022-05-19 09:20:20|21.58|19.52|21.55|19.5|21.58|19.52|21.54|19.49|0
1652952030000|2022-05-19 09:20:30|21.56|19.51|21.6|19.55|21.6|19.55|21.56|19.51|0
1652952040000|2022-05-19 09:20:40|21.64|19.58|21.64|19.58|21.7|19.63|21.64|19.58|0
1652952050000|2022-05-19 09:20:50|21.83|19.75|21.73|19.66|21.86|19.78|21.73|19.66|0
1652952060000|2022-05-19 09:21:00|21.77|19.69|21.78|19.7|21.78|19.7|21.75|19.68|0
1652952070000|2022-05-19 09:21:10|21.77|19.69|21.67|19.61|21.78|19.7|21.67|19.61|0
1652952080000|2022-05-19 09:21:20|21.62|19.56|21.63|19.57|21.64|19.58|21.58|19.52|0
1652952090000|2022-05-19 09:21:30|21.68|19.62|21.7|19.63|21.7|19.63|21.67|19.61|0
1652952100000|2022-05-19 09:21:40|21.71|19.64|21.68|19.62|21.71|19.64|21.67|19.61|0
1652952110000|2022-05-19 09:21:50|21.7|19.63|21.76|19.69|21.76|19.69|21.68|19.62|0
1652952120000|2022-05-19 09:22:00|21.71|19.64|21.76|19.69|21.76|19.69|21.71|19.64|0
1652952130000|2022-05-19 09:22:10|21.78|19.7|21.86|19.78|21.9|19.81|21.78|19.7|0
1652952140000|2022-05-19 09:22:20|21.81|19.73|21.74|19.67|21.81|19.73|21.74|19.67|0
1652952150000|2022-05-19 09:22:30|21.72|19.66|21.72|19.66|21.76|19.69|21.72|19.66|0
1652952160000|2022-05-19 09:22:40|21.74|19.67|21.67|19.61|21.75|19.68|21.67|19.61|0
1652952170000|2022-05-19 09:22:50|21.66|19.59|21.67|19.61|21.67|19.61|21.62|19.56|0
1652952180000|2022-05-19 09:23:00|21.76|19.69|21.81|19.73|21.81|19.73|21.76|19.69|0
1652952190000|2022-05-19 09:23:10|21.78|19.7|21.78|19.7|21.78|19.7|21.76|19.69|0
1652952200000|2022-05-19 09:23:20|21.79|19.72|21.75|19.68|21.81|19.73|21.75|19.68|0
1652952210000|2022-05-19 09:23:30|21.81|19.73|21.83|19.75|21.83|19.75|21.81|19.73|0
1652952220000|2022-05-19 09:23:40|21.81|19.73|21.81|19.73|21.82|19.74|21.81|19.73|0
1652952230000|2022-05-19 09:23:50|21.78|19.7|21.79|19.72|21.79|19.72|21.78|19.7|0
1652952240000|2022-05-19 09:24:00|21.78|19.7|21.7|19.63|21.78|19.7|21.7|19.63|0
1652952250000|2022-05-19 09:24:10|21.66|19.59|21.62|19.56|21.68|19.62|21.62|19.56|0
1652952260000|2022-05-19 09:24:20|21.6|19.55|21.68|19.62|21.68|19.62|21.6|19.55|0
1652952270000|2022-05-19 09:24:30|21.66|19.59|21.71|19.64|21.71|19.64|21.66|19.59|0
1652952280000|2022-05-19 09:24:40|21.75|19.68|21.54|19.48|21.75|19.68|21.54|19.48|0
1652952290000|2022-05-19 09:24:50|21.55|19.5|21.51|19.46|21.55|19.5|21.51|19.46|0
1652952300000|2022-05-19 09:25:00|21.55|19.5|21.59|19.53|21.59|19.53|21.55|19.5|0
1652952310000|2022-05-19 09:25:10|21.64|19.58|21.59|19.53|21.64|19.58|21.59|19.53|0
1652952320000|2022-05-19 09:25:20|21.54|19.48|21.51|19.46|21.54|19.48|21.48|19.44|0
1652952330000|2022-05-19 09:25:30|21.48|19.44|21.54|19.48|21.54|19.48|21.48|19.44|0
1652952340000|2022-05-19 09:25:40|21.58|19.52|21.56|19.51|21.58|19.52|21.55|19.5|0
1652952350000|2022-05-19 09:25:50|21.58|19.52|21.54|19.48|21.59|19.53|21.54|19.48|0
1652952360000|2022-05-19 09:26:00|21.59|19.53|21.54|19.48|21.59|19.53|21.54|19.48|0
1652952370000|2022-05-19 09:26:10|21.56|19.51|21.54|19.48|21.56|19.51|21.54|19.48|0
1652952380000|2022-05-19 09:26:20|21.48|19.44|21.51|19.46|21.55|19.5|21.48|19.44|0
1652952390000|2022-05-19 09:26:30|21.49|19.45|21.48|19.44|21.49|19.45|21.48|19.44|0
1652952400000|2022-05-19 09:26:40|21.43|19.39|21.48|19.44|21.48|19.44|21.43|19.39|0
1652952410000|2022-05-19 09:26:50|21.45|19.41|21.43|19.39|21.48|19.44|21.43|19.39|0
1652952420000|2022-05-19 09:27:00|21.45|19.41|21.45|19.41|21.45|19.41|21.45|19.41|0
1652952430000|2022-05-19 09:27:10|21.48|19.44|21.51|19.46|21.51|19.46|21.45|19.41|0
1652952440000|2022-05-19 09:27:20|21.48|19.44|21.56|19.51|21.56|19.51|21.48|19.44|0
1652952450000|2022-05-19 09:27:30|21.62|19.56|21.66|19.59|21.66|19.59|21.62|19.56|0
1652952460000|2022-05-19 09:27:40|21.64|19.58|21.78|19.7|21.78|19.7|21.64|19.58|0
1652952470000|2022-05-19 09:27:50|21.74|19.67|21.78|19.7|21.78|19.7|21.74|19.67|0
1652952480000|2022-05-19 09:28:00|21.8|19.73|21.75|19.68|21.8|19.73|21.75|19.68|0
1652952490000|2022-05-19 09:28:10|21.8|19.73|21.8|19.73|21.8|19.73|21.76|19.69|0
1652952500000|2022-05-19 09:28:20|21.82|19.74|21.83|19.75|21.83|19.75|21.8|19.73|0
1652952510000|2022-05-19 09:28:30|21.82|19.74|21.86|19.78|21.86|19.78|21.78|19.7|0
1652952520000|2022-05-19 09:28:40|21.89|19.8|21.84|19.76|21.89|19.8|21.83|19.75|0
1652952530000|2022-05-19 09:28:50|21.86|19.78|21.8|19.73|21.86|19.78|21.8|19.73|0
1652952540000|2022-05-19 09:29:00|21.78|19.7|21.82|19.74|21.83|19.75|21.78|19.7|0
1652952550000|2022-05-19 09:29:10|21.83|19.75|21.72|19.65|21.83|19.75|21.72|19.65|0
1652952560000|2022-05-19 09:29:20|21.71|19.64|21.78|19.7|21.78|19.7|21.7|19.63|0
1652952570000|2022-05-19 09:29:30|21.75|19.68|21.75|19.68|21.75|19.68|21.67|19.61|0
1652952580000|2022-05-19 09:29:40|21.76|19.69|21.74|19.67|21.76|19.69|21.74|19.67|0
1652952590000|2022-05-19 09:29:50|21.75|19.68|21.68|19.62|21.75|19.68|21.67|19.61|0
1652952600000|2022-05-19 09:30:00|21.71|19.64|21.72|19.65|21.76|19.69|21.71|19.64|0
1652952610000|2022-05-19 09:30:10|21.7|19.63|21.59|19.53|21.7|19.63|21.59|19.53|0
1652952620000|2022-05-19 09:30:20|21.56|19.51|21.57|19.52|21.57|19.52|21.56|19.51|0
1652952630000|2022-05-19 09:30:30|21.59|19.53|21.52|19.47|21.6|19.54|21.51|19.46|0
1652952640000|2022-05-19 09:30:40|21.53|19.48|21.51|19.46|21.53|19.48|21.51|19.46|0
1652952650000|2022-05-19 09:30:50|21.45|19.41|21.43|19.39|21.45|19.41|21.4|19.36|0
1652952660000|2022-05-19 09:31:00|21.47|19.42|21.43|19.39|21.47|19.42|21.43|19.39|0
1652952670000|2022-05-19 09:31:10|21.4|19.36|21.35|19.31|21.4|19.36|21.35|19.31|0
1652952680000|2022-05-19 09:31:20|21.32|19.29|21.35|19.31|21.35|19.31|21.32|19.29|0
1652952690000|2022-05-19 09:31:30|21.39|19.35|21.37|19.34|21.39|19.35|21.35|19.31|0
1652952700000|2022-05-19 09:31:40|21.35|19.31|21.43|19.39|21.43|19.39|21.35|19.31|0
1652952710000|2022-05-19 09:31:50|21.47|19.42|21.47|19.42|21.48|19.43|21.47|19.42|0
1652952720000|2022-05-19 09:32:00|21.48|19.43|21.59|19.53|21.59|19.53|21.48|19.43|0
1652952730000|2022-05-19 09:32:10|21.64|19.58|21.59|19.53|21.64|19.58|21.59|19.53|0
1652952740000|2022-05-19 09:32:20|21.6|19.54|21.64|19.58|21.67|19.6|21.6|19.54|0
1652952750000|2022-05-19 09:32:30|21.53|19.48|21.52|19.47|21.53|19.48|21.52|19.47|0
1652952760000|2022-05-19 09:32:40|21.51|19.46|21.48|19.43|21.52|19.47|21.48|19.43|0
1652952770000|2022-05-19 09:32:50|21.45|19.41|21.51|19.46|21.51|19.46|21.43|19.39|0
1652952780000|2022-05-19 09:33:00|21.44|19.4|21.6|19.54|21.6|19.54|21.44|19.4|0
1652952790000|2022-05-19 09:33:10|21.64|19.58|21.56|19.51|21.64|19.58|21.56|19.51|0
1652952800000|2022-05-19 09:33:20|21.59|19.53|21.64|19.58|21.64|19.58|21.56|19.51|0
1652952810000|2022-05-19 09:33:30|21.65|19.59|21.71|19.64|21.71|19.64|21.64|19.58|0
1652952820000|2022-05-19 09:33:40|21.65|19.59|21.67|19.6|21.68|19.62|21.65|19.59|0
1652952830000|2022-05-19 09:33:50|21.68|19.62|21.7|19.63|21.72|19.65|21.68|19.62|0
1652952840000|2022-05-19 09:34:00|21.68|19.62|21.69|19.63|21.69|19.63|21.64|19.58|0
1652952850000|2022-05-19 09:34:10|21.68|19.62|21.61|19.56|21.68|19.62|21.61|19.56|0
1652952860000|2022-05-19 09:34:20|21.65|19.59|21.68|19.62|21.69|19.63|21.65|19.59|0
1652952870000|2022-05-19 09:34:30|21.67|19.6|21.68|19.62|21.68|19.62|21.67|19.6|0
1652952880000|2022-05-19 09:34:40|21.64|19.58|21.61|19.56|21.67|19.6|21.61|19.56|0
1652952890000|2022-05-19 09:34:50|21.67|19.6|21.64|19.58|21.67|19.6|21.61|19.56|0
1652952900000|2022-05-19 09:35:00|21.65|19.59|21.65|19.59|21.68|19.62|21.65|19.59|0
1652952910000|2022-05-19 09:35:10|21.61|19.56|21.61|19.56|21.61|19.56|21.61|19.56|0
1652952920000|2022-05-19 09:35:20|21.59|19.53|21.61|19.56|21.61|19.56|21.59|19.53|0
1652952930000|2022-05-19 09:35:30|21.6|19.54|21.45|19.41|21.6|19.54|21.45|19.41|0
1652952940000|2022-05-19 09:35:40|21.48|19.43|21.51|19.46|21.51|19.46|21.47|19.42|0
1652952950000|2022-05-19 09:35:50|21.53|19.48|21.51|19.46|21.53|19.48|21.49|19.45|0
1652952960000|2022-05-19 09:36:00|21.53|19.48|21.53|19.48|21.55|19.49|21.53|19.48|0
1652952970000|2022-05-19 09:36:10|21.55|19.49|21.41|19.37|21.55|19.49|21.37|19.34|0
1652952980000|2022-05-19 09:36:20|21.4|19.36|21.45|19.41|21.45|19.41|21.4|19.36|0
1652952990000|2022-05-19 09:36:30|21.48|19.43|21.52|19.47|21.52|19.47|21.48|19.43|0
1652953000000|2022-05-19 09:36:40|21.51|19.46|21.55|19.49|21.55|19.49|21.51|19.46|0
1652953010000|2022-05-19 09:36:50|21.53|19.48|21.51|19.46|21.53|19.48|21.49|19.45|0
1652953020000|2022-05-19 09:37:00|21.53|19.48|21.48|19.43|21.53|19.48|21.48|19.43|0
1652953030000|2022-05-19 09:37:10|21.49|19.45|21.49|19.45|21.53|19.48|21.48|19.43|0
1652953040000|2022-05-19 09:37:20|21.51|19.46|21.41|19.37|21.53|19.48|21.41|19.37|0
1652953050000|2022-05-19 09:37:30|21.43|19.39|21.44|19.4|21.45|19.41|21.43|19.38|0
1652953060000|2022-05-19 09:37:40|21.43|19.38|21.27|19.24|21.43|19.38|21.27|19.24|0
1652953070000|2022-05-19 09:37:50|21.21|19.19|21.27|19.24|21.27|19.24|21.21|19.19|0
1652953080000|2022-05-19 09:38:00|21.25|19.23|21.05|19.05|21.25|19.23|21.05|19.05|0
1652953090000|2022-05-19 09:38:10|21.09|19.08|21.08|19.07|21.09|19.08|21.07|19.06|0
1652953100000|2022-05-19 09:38:20|21.13|19.12|21.08|19.07|21.16|19.14|21.08|19.07|0
1652953110000|2022-05-19 09:38:30|21.11|19.1|21.12|19.11|21.13|19.12|21.11|19.1|0
1652953120000|2022-05-19 09:38:40|21.09|19.08|21.05|19.05|21.09|19.08|21.05|19.05|0
1652953130000|2022-05-19 09:38:50|21.08|19.07|21.01|19.01|21.08|19.07|21|19|0
1652953140000|2022-05-19 09:39:00|21|19|21.08|19.07|21.08|19.07|21|19|0
1652953150000|2022-05-19 09:39:10|21.05|19.05|21.05|19.05|21.05|19.05|21|19|0
1652953160000|2022-05-19 09:39:20|21.04|19.04|21|19|21.05|19.05|21|19|0
1652953170000|2022-05-19 09:39:30|21.03|19.02|20.95|18.95|21.03|19.02|20.95|18.95|0
1652953180000|2022-05-19 09:39:40|20.97|18.98|20.95|18.95|20.97|18.98|20.92|18.93|0
1652953190000|2022-05-19 09:39:50|20.93|18.94|20.95|18.95|20.95|18.95|20.93|18.94|0
1652953200000|2022-05-19 09:40:00|20.96|18.96|20.96|18.96|20.97|18.98|20.96|18.96|0
1652953210000|2022-05-19 09:40:10|20.92|18.93|20.97|18.98|20.97|18.98|20.92|18.93|0
1652953220000|2022-05-19 09:40:20|21.03|19.02|21.08|19.07|21.08|19.07|21.03|19.02|0
1652953230000|2022-05-19 09:40:30|21.05|19.05|20.99|18.99|21.05|19.05|20.99|18.99|0
1652953240000|2022-05-19 09:40:40|20.9|18.91|21.03|19.02|21.03|19.02|20.9|18.91|0
1652953250000|2022-05-19 09:40:50|21.01|19.01|21.05|19.05|21.05|19.05|21.01|19.01|0
1652953260000|2022-05-19 09:41:00|21.03|19.02|21.01|19.01|21.05|19.05|21.01|19.01|0
1652953270000|2022-05-19 09:41:10|21|19|21|19|21.01|19.01|20.96|18.96|0
1652953280000|2022-05-19 09:41:20|20.97|18.98|20.95|18.95|20.97|18.98|20.95|18.95|0
1652953290000|2022-05-19 09:41:30|20.97|18.98|20.99|18.99|20.99|18.99|20.97|18.98|0
1652953300000|2022-05-19 09:41:40|21.08|19.07|21.24|19.22|21.24|19.22|21.08|19.07|0
1652953310000|2022-05-19 09:41:50|21.16|19.14|21.21|19.19|21.21|19.19|21.16|19.14|0
1652953320000|2022-05-19 09:42:00|21.18|19.17|21|19|21.18|19.17|21|19|0
1652953330000|2022-05-19 09:42:10|21.08|19.07|20.99|18.99|21.08|19.07|20.99|18.99|0
1652953340000|2022-05-19 09:42:20|21|19|21.08|19.07|21.11|19.1|21|19|0
1652953350000|2022-05-19 09:42:30|21.05|19.05|21.03|19.02|21.09|19.08|21.03|19.02|0
1652953360000|2022-05-19 09:42:40|21.01|19.01|21|19|21.01|19.01|20.99|18.99|0
1652953370000|2022-05-19 09:42:50|21.05|19.05|21.05|19.05|21.07|19.06|21.05|19.05|0
1652953380000|2022-05-19 09:43:00|21.07|19.06|21.09|19.08|21.09|19.08|21.07|19.06|0
1652953390000|2022-05-19 09:43:10|21.08|19.07|21.03|19.02|21.08|19.07|21.03|19.02|0
1652953400000|2022-05-19 09:43:20|21.05|19.05|21.03|19.02|21.07|19.06|21.03|19.02|0
1652953410000|2022-05-19 09:43:30|21.04|19.04|20.97|18.98|21.05|19.05|20.97|18.98|0
1652953420000|2022-05-19 09:43:40|20.89|18.9|20.87|18.88|20.89|18.9|20.85|18.87|0
1652953430000|2022-05-19 09:43:50|20.8|18.82|20.8|18.82|20.8|18.82|20.8|18.82|0
1652953440000|2022-05-19 09:44:00|20.89|18.9|20.84|18.86|20.95|18.95|20.84|18.86|0
1652953450000|2022-05-19 09:44:10|20.85|18.87|20.89|18.9|20.89|18.9|20.85|18.87|0
1652953460000|2022-05-19 09:44:20|20.91|18.92|21|19|21|19|20.91|18.92|0
1652953470000|2022-05-19 09:44:30|20.97|18.98|21.04|19.03|21.04|19.03|20.97|18.98|0
1652953480000|2022-05-19 09:44:40|21.05|19.05|21.05|19.05|21.05|19.05|21.05|19.05|0
1652953490000|2022-05-19 09:44:50|21.06|19.06|20.96|18.96|21.06|19.06|20.96|18.96|0
1652953500000|2022-05-19 09:45:00|20.97|18.98|20.96|18.96|20.97|18.98|20.95|18.95|0
1652953510000|2022-05-19 09:45:10|21|19|21|19|21.01|19.01|21|19|0
1652953520000|2022-05-19 09:45:20|21.03|19.02|21.16|19.14|21.16|19.14|21.03|19.02|0
1652953530000|2022-05-19 09:45:30|21.13|19.12|21.16|19.14|21.18|19.17|21.13|19.12|0
1652953540000|2022-05-19 09:45:40|21.21|19.19|21.26|19.24|21.26|19.24|21.2|19.18|0
1652953550000|2022-05-19 09:45:50|21.21|19.19|21.26|19.24|21.26|19.24|21.18|19.17|0
1652953560000|2022-05-19 09:46:00|21.24|19.21|21.17|19.15|21.24|19.21|21.17|19.15|0
1652953570000|2022-05-19 09:46:10|21.2|19.18|21.08|19.07|21.2|19.18|21.06|19.06|0
1652953580000|2022-05-19 09:46:20|21.1|19.09|21.1|19.09|21.13|19.12|21.1|19.09|0
1652953590000|2022-05-19 09:46:30|21.01|19.01|21.03|19.02|21.04|19.03|21.01|19.01|0
1652953600000|2022-05-19 09:46:40|21|19|20.96|18.96|21|19|20.96|18.96|0
1652953610000|2022-05-19 09:46:50|20.97|18.98|20.97|18.98|20.97|18.98|20.96|18.96|0
1652953620000|2022-05-19 09:47:00|20.96|18.96|20.96|18.96|20.96|18.96|20.93|18.94|0
1652953630000|2022-05-19 09:47:10|20.97|18.98|21.03|19.02|21.03|19.02|20.97|18.98|0
1652953640000|2022-05-19 09:47:20|21|19|21.01|19.01|21.01|19.01|21|19|0
1652953650000|2022-05-19 09:47:30|20.97|18.98|21.01|19.01|21.01|19.01|20.93|18.94|0
1652953660000|2022-05-19 09:47:40|21.03|19.02|21.12|19.11|21.12|19.11|21.03|19.02|0
1652953670000|2022-05-19 09:47:50|21.09|19.08|21.06|19.06|21.09|19.08|21.06|19.06|0
1652953680000|2022-05-19 09:48:00|21.05|19.05|21.14|19.13|21.14|19.13|21.05|19.05|0
1652953690000|2022-05-19 09:48:10|21.1|19.09|21.12|19.11|21.14|19.13|21.1|19.09|0
1652953700000|2022-05-19 09:48:20|21.18|19.17|21.18|19.17|21.21|19.19|21.18|19.17|0
1652953710000|2022-05-19 09:48:30|21.12|19.11|21.16|19.14|21.16|19.14|21.09|19.08|0
1652953720000|2022-05-19 09:48:40|21.13|19.12|21.28|19.25|21.28|19.25|21.13|19.12|0
1652953730000|2022-05-19 09:48:50|21.26|19.24|21.22|19.2|21.29|19.26|21.22|19.2|0
1652953740000|2022-05-19 09:49:00|21.34|19.31|21.49|19.44|21.49|19.44|21.34|19.31|0
1652953750000|2022-05-19 09:49:10|21.61|19.55|21.61|19.55|21.61|19.55|21.53|19.48|0
1652953760000|2022-05-19 09:49:20|21.62|19.56|21.62|19.56|21.64|19.58|21.62|19.56|0
1652953770000|2022-05-19 09:49:30|21.61|19.55|21.6|19.54|21.61|19.55|21.6|19.54|0
1652953780000|2022-05-19 09:49:40|21.64|19.58|21.58|19.53|21.64|19.58|21.58|19.53|0
1652953790000|2022-05-19 09:49:50|21.61|19.55|21.56|19.5|21.61|19.55|21.56|19.5|0
1652953800000|2022-05-19 09:50:00|21.54|19.49|21.52|19.47|21.54|19.49|21.5|19.45|0
1652953810000|2022-05-19 09:50:10|21.54|19.49|21.53|19.48|21.61|19.55|21.5|19.45|0
1652953820000|2022-05-19 09:50:20|21.48|19.43|21.46|19.42|21.49|19.44|21.46|19.42|0
1652953830000|2022-05-19 09:50:30|21.48|19.43|21.48|19.43|21.5|19.45|21.48|19.43|0
1652953840000|2022-05-19 09:50:40|21.45|19.41|21.42|19.38|21.45|19.41|21.42|19.38|0
1652953850000|2022-05-19 09:50:50|21.4|19.36|21.42|19.38|21.42|19.38|21.37|19.33|0
1652953860000|2022-05-19 09:51:00|21.41|19.37|21.32|19.29|21.41|19.37|21.32|19.29|0
1652953870000|2022-05-19 09:51:10|21.26|19.24|21.34|19.31|21.34|19.31|21.26|19.24|0
1652953880000|2022-05-19 09:51:20|21.38|19.35|21.33|19.3|21.38|19.35|21.33|19.3|0
1652953890000|2022-05-19 09:51:30|21.34|19.31|21.43|19.39|21.43|19.39|21.34|19.31|0
1652953900000|2022-05-19 09:51:40|21.5|19.45|21.5|19.45|21.56|19.5|21.5|19.45|0
1652953910000|2022-05-19 09:51:50|21.52|19.47|21.56|19.5|21.56|19.5|21.52|19.47|0
1652953920000|2022-05-19 09:52:00|21.52|19.47|21.66|19.6|21.66|19.6|21.52|19.47|0
1652953930000|2022-05-19 09:52:10|21.65|19.59|21.56|19.5|21.65|19.59|21.56|19.5|0
1652953940000|2022-05-19 09:52:20|21.58|19.53|21.6|19.54|21.6|19.54|21.58|19.53|0
1652953950000|2022-05-19 09:52:30|21.57|19.51|21.61|19.55|21.61|19.55|21.57|19.51|0
1652953960000|2022-05-19 09:52:40|21.66|19.6|21.61|19.55|21.66|19.6|21.61|19.55|0
1652953970000|2022-05-19 09:52:50|21.64|19.58|21.57|19.51|21.64|19.58|21.57|19.51|0
1652953980000|2022-05-19 09:53:00|21.6|19.54|21.68|19.61|21.68|19.61|21.6|19.54|0
1652953990000|2022-05-19 09:53:10|21.66|19.6|21.66|19.6|21.68|19.61|21.65|19.59|0
1652954000000|2022-05-19 09:53:20|21.64|19.58|21.7|19.64|21.7|19.64|21.64|19.58|0
1652954010000|2022-05-19 09:53:30|21.76|19.69|21.81|19.73|21.81|19.73|21.73|19.66|0
1652954020000|2022-05-19 09:53:40|21.78|19.71|21.81|19.73|21.88|19.8|21.78|19.71|0
1652954030000|2022-05-19 09:53:50|21.84|19.76|21.83|19.75|21.84|19.76|21.8|19.72|0
1652954040000|2022-05-19 09:54:00|21.78|19.71|21.7|19.64|21.81|19.73|21.7|19.64|0
1652954050000|2022-05-19 09:54:10|21.73|19.66|21.7|19.64|21.73|19.66|21.7|19.64|0
1652954060000|2022-05-19 09:54:20|21.64|19.58|21.69|19.62|21.69|19.62|21.62|19.56|0
1652954070000|2022-05-19 09:54:30|21.68|19.61|21.68|19.61|21.68|19.61|21.68|19.61|0
1652954080000|2022-05-19 09:54:40|21.72|19.65|21.72|19.65|21.76|19.68|21.72|19.65|0
1652954090000|2022-05-19 09:54:50|21.74|19.67|21.73|19.66|21.74|19.67|21.73|19.66|0
1652954100000|2022-05-19 09:55:00|21.72|19.65|21.68|19.61|21.72|19.65|21.68|19.61|0
1652954110000|2022-05-19 09:55:10|21.64|19.58|21.53|19.48|21.64|19.58|21.53|19.48|0
1652954120000|2022-05-19 09:55:20|21.56|19.5|21.54|19.49|21.56|19.5|21.54|19.49|0
1652954130000|2022-05-19 09:55:30|21.56|19.5|21.51|19.47|21.56|19.5|21.51|19.47|0
1652954140000|2022-05-19 09:55:40|21.53|19.48|21.5|19.45|21.56|19.5|21.5|19.45|0
1652954150000|2022-05-19 09:55:50|21.53|19.48|21.5|19.45|21.53|19.48|21.5|19.45|0
1652954160000|2022-05-19 09:56:00|21.47|19.43|21.5|19.45|21.5|19.45|21.47|19.43|0
1652954170000|2022-05-19 09:56:10|21.49|19.44|21.49|19.44|21.5|19.45|21.49|19.44|0
1652954180000|2022-05-19 09:56:20|21.43|19.39|21.46|19.42|21.47|19.43|21.43|19.39|0
1652954190000|2022-05-19 09:56:30|21.47|19.43|21.5|19.45|21.5|19.45|21.47|19.43|0
1652954200000|2022-05-19 09:56:40|21.47|19.43|21.37|19.33|21.47|19.43|21.37|19.33|0
1652954210000|2022-05-19 09:56:50|21.34|19.31|21.29|19.26|21.34|19.31|21.29|19.26|0
1652954230000|2022-05-19 09:57:10|21.27|19.25|21.27|19.25|21.27|19.25|21.27|19.25|0
1652954240000|2022-05-19 09:57:20|21.26|19.24|21.22|19.2|21.26|19.24|21.22|19.2|0
1652954250000|2022-05-19 09:57:30|21.31|19.28|21.31|19.28|21.31|19.28|21.26|19.24|0
1652954260000|2022-05-19 09:57:40|21.34|19.31|21.41|19.37|21.41|19.37|21.34|19.31|0
1652954270000|2022-05-19 09:57:50|21.45|19.4|21.29|19.26|21.45|19.4|21.29|19.26|0
1652954280000|2022-05-19 09:58:00|21.3|19.27|21.3|19.27|21.3|19.27|21.26|19.24|0
1652954290000|2022-05-19 09:58:10|21.34|19.31|21.29|19.26|21.34|19.31|21.26|19.24|0
1652954300000|2022-05-19 09:58:20|21.37|19.33|21.34|19.31|21.37|19.33|21.34|19.31|0
1652954310000|2022-05-19 09:58:30|21.33|19.3|21.34|19.31|21.34|19.31|21.31|19.28|0
1652954320000|2022-05-19 09:58:40|21.27|19.25|21.17|19.15|21.27|19.25|21.17|19.15|0
1652954330000|2022-05-19 09:58:50|21.13|19.12|21.09|19.08|21.13|19.12|21.09|19.08|0
1652954340000|2022-05-19 09:59:00|21.08|19.07|21.08|19.07|21.08|19.07|21.06|19.06|0
1652954350000|2022-05-19 09:59:10|21.14|19.13|21.18|19.16|21.18|19.16|21.11|19.1|0
1652954360000|2022-05-19 09:59:20|21.14|19.13|21.08|19.07|21.15|19.14|21.08|19.07|0
1652954370000|2022-05-19 09:59:30|21.09|19.08|20.97|18.97|21.1|19.09|20.97|18.97|0
1652954380000|2022-05-19 09:59:40|21|19|21.14|19.13|21.15|19.14|21|19|0
1652954390000|2022-05-19 09:59:50|21.15|19.14|21.26|19.24|21.26|19.24|21.15|19.14|0
1652954400000|2022-05-19 10:00:00|21.29|19.26|21.21|19.19|21.29|19.26|21.21|19.19|0
1652954410000|2022-05-19 10:00:10|21.3|19.27|21.21|19.19|21.3|19.27|21.21|19.19|0
1652954420000|2022-05-19 10:00:20|21.18|19.16|21.18|19.16|21.21|19.19|21.18|19.16|0
1652954430000|2022-05-19 10:00:30|21.07|19.07|21.09|19.08|21.09|19.08|21.06|19.06|0
1652954440000|2022-05-19 10:00:40|21.06|19.06|21.1|19.09|21.1|19.09|21.06|19.06|0
1652954450000|2022-05-19 10:00:50|21.07|19.07|21.1|19.09|21.1|19.09|21.07|19.07|0
1652954460000|2022-05-19 10:01:00|21.11|19.1|21.11|19.1|21.13|19.12|21.11|19.1|0
1652954470000|2022-05-19 10:01:10|21.13|19.12|21.34|19.31|21.34|19.31|21.13|19.12|0
1652954480000|2022-05-19 10:01:20|21.37|19.33|21.45|19.4|21.47|19.43|21.37|19.33|0
1652954490000|2022-05-19 10:01:30|21.47|19.43|21.5|19.45|21.51|19.46|21.47|19.43|0
1652954500000|2022-05-19 10:01:40|21.53|19.48|21.47|19.43|21.53|19.48|21.45|19.4|0
1652954510000|2022-05-19 10:01:50|21.51|19.46|21.53|19.48|21.53|19.48|21.51|19.46|0
1652954520000|2022-05-19 10:02:00|21.55|19.5|21.63|19.57|21.63|19.57|21.55|19.5|0
1652954530000|2022-05-19 10:02:10|21.66|19.6|21.67|19.61|21.67|19.61|21.65|19.59|0
1652954540000|2022-05-19 10:02:20|21.62|19.56|21.63|19.57|21.66|19.6|21.62|19.56|0
1652954550000|2022-05-19 10:02:30|21.66|19.6|21.73|19.66|21.73|19.66|21.66|19.6|0
1652954560000|2022-05-19 10:02:40|21.74|19.67|21.61|19.55|21.74|19.67|21.61|19.55|0
1652954570000|2022-05-19 10:02:50|21.59|19.54|21.59|19.54|21.59|19.54|21.58|19.53|0
1652954580000|2022-05-19 10:03:00|21.63|19.57|21.67|19.61|21.67|19.61|21.63|19.57|0
1652954590000|2022-05-19 10:03:10|21.69|19.62|21.69|19.62|21.69|19.62|21.67|19.61|0
1652954600000|2022-05-19 10:03:20|21.66|19.6|21.7|19.63|21.7|19.63|21.66|19.6|0
1652954610000|2022-05-19 10:03:30|21.74|19.67|21.8|19.72|21.8|19.72|21.74|19.67|0
1652954620000|2022-05-19 10:03:40|21.81|19.73|21.9|19.82|21.9|19.82|21.81|19.73|0
1652954630000|2022-05-19 10:03:50|21.93|19.84|21.96|19.87|21.96|19.87|21.9|19.82|0
1652954640000|2022-05-19 10:04:00|21.93|19.84|21.96|19.87|21.96|19.87|21.88|19.79|0
1652954650000|2022-05-19 10:04:10|21.94|19.85|21.9|19.82|21.96|19.87|21.9|19.82|0
1652954660000|2022-05-19 10:04:20|21.92|19.83|21.88|19.79|21.92|19.83|21.88|19.79|0
1652954670000|2022-05-19 10:04:30|21.85|19.77|21.78|19.71|21.85|19.77|21.77|19.7|0
1652954680000|2022-05-19 10:04:40|21.77|19.7|21.71|19.65|21.77|19.7|21.71|19.65|0
1652954690000|2022-05-19 10:04:50|21.66|19.6|21.71|19.65|21.73|19.66|21.66|19.6|0
1652954700000|2022-05-19 10:05:00|21.74|19.67|21.8|19.72|21.8|19.72|21.74|19.67|0
1652954710000|2022-05-19 10:05:10|21.77|19.7|21.71|19.65|21.77|19.7|21.69|19.62|0
1652954720000|2022-05-19 10:05:20|21.74|19.67|21.8|19.72|21.8|19.72|21.73|19.66|0
1652954730000|2022-05-19 10:05:30|21.82|19.74|21.88|19.79|21.88|19.79|21.8|19.72|0
1652954740000|2022-05-19 10:05:40|21.85|19.77|21.84|19.76|21.85|19.77|21.84|19.76|0
1652954750000|2022-05-19 10:05:50|21.82|19.74|21.93|19.84|21.93|19.84|21.82|19.74|0
1652954760000|2022-05-19 10:06:00|21.92|19.83|21.93|19.84|21.94|19.85|21.9|19.82|0
1652954770000|2022-05-19 10:06:10|21.99|19.89|22.1|19.99|22.1|19.99|21.99|19.89|0
1652954780000|2022-05-19 10:06:20|22.12|20.02|22.12|20.02|22.12|20.02|22.04|19.94|0
1652954790000|2022-05-19 10:06:30|22.11|20|22.01|19.92|22.11|20|22.01|19.92|0
1652954800000|2022-05-19 10:06:40|21.99|19.89|22.04|19.94|22.04|19.94|21.99|19.89|0
1652954810000|2022-05-19 10:06:50|22.07|19.97|22.09|19.99|22.09|19.99|22.04|19.94|0
1652954820000|2022-05-19 10:07:00|22.07|19.97|22.05|19.95|22.07|19.97|22.05|19.95|0
1652954830000|2022-05-19 10:07:10|22.03|19.93|21.9|19.82|22.03|19.93|21.9|19.82|0
1652954850000|2022-05-19 10:07:30|21.92|19.83|21.8|19.72|21.92|19.83|21.8|19.72|0
1652954860000|2022-05-19 10:07:40|21.82|19.74|21.82|19.74|21.82|19.74|21.81|19.73|0
1652954870000|2022-05-19 10:07:50|21.88|19.79|21.88|19.79|21.88|19.79|21.88|19.79|0
1652954880000|2022-05-19 10:08:00|21.9|19.82|22.04|19.94|22.04|19.94|21.9|19.82|0
1652954890000|2022-05-19 10:08:10|22.07|19.97|22.05|19.95|22.07|19.97|22.05|19.95|0
1652954900000|2022-05-19 10:08:20|22.07|19.97|22.09|19.99|22.09|19.99|22.07|19.97|0
1652954910000|2022-05-19 10:08:30|22.07|19.97|22.15|20.04|22.15|20.04|22.05|19.95|0
1652954920000|2022-05-19 10:08:40|22.09|19.99|22.09|19.99|22.11|20|22.09|19.99|0
1652954930000|2022-05-19 10:08:50|22.12|20.02|22.15|20.04|22.15|20.04|22.09|19.99|0
1652954940000|2022-05-19 10:09:00|22.13|20.03|22.15|20.04|22.15|20.04|22.12|20.01|0
1652954950000|2022-05-19 10:09:10|22.09|19.99|22.09|19.99|22.09|19.99|22.09|19.99|0
1652954960000|2022-05-19 10:09:20|22.12|20.01|22.09|19.99|22.12|20.01|22.09|19.99|0
1652954970000|2022-05-19 10:09:30|22.08|19.98|22.07|19.97|22.08|19.98|22.07|19.97|0
1652954980000|2022-05-19 10:09:40|22.09|19.99|22.13|20.03|22.15|20.04|22.09|19.99|0
1652954990000|2022-05-19 10:09:50|22.15|20.04|22.08|19.98|22.15|20.04|22.08|19.98|0
1652955000000|2022-05-19 10:10:00|22.12|20.01|22.15|20.04|22.15|20.04|22.07|19.97|0
1652955010000|2022-05-19 10:10:10|22.09|19.99|22.12|20.01|22.12|20.01|22.09|19.99|0
1652955020000|2022-05-19 10:10:20|22.09|19.99|22.11|20|22.12|20.01|22.09|19.99|0
1652955030000|2022-05-19 10:10:30|22.13|20.03|22.15|20.04|22.15|20.04|22.13|20.03|0
1652955040000|2022-05-19 10:10:40|22.2|20.09|22.3|20.18|22.3|20.18|22.2|20.09|0
1652955050000|2022-05-19 10:10:50|22.23|20.11|22.13|20.03|22.23|20.11|22.12|20.01|0
1652955060000|2022-05-19 10:11:00|22.15|20.04|22.15|20.04|22.2|20.09|22.15|20.04|0
1652955070000|2022-05-19 10:11:10|22.12|20.01|22.12|20.01|22.18|20.06|22.09|19.99|0
1652955080000|2022-05-19 10:11:20|22.09|19.99|22.15|20.04|22.15|20.04|22.09|19.99|0
1652955090000|2022-05-19 10:11:30|22.16|20.05|22.15|20.04|22.16|20.05|22.15|20.04|0
1652955100000|2022-05-19 10:11:40|22.18|20.06|22.2|20.09|22.2|20.09|22.18|20.06|0
1652955110000|2022-05-19 10:11:50|22.23|20.11|22.23|20.11|22.23|20.11|22.2|20.09|0
1652955120000|2022-05-19 10:12:00|22.22|20.1|22.19|20.08|22.22|20.1|22.19|20.08|0
1652955130000|2022-05-19 10:12:10|22.23|20.11|22.18|20.06|22.23|20.11|22.15|20.04|0
1652955140000|2022-05-19 10:12:20|22.08|19.98|22.09|19.99|22.09|19.99|22.08|19.98|0
1652955150000|2022-05-19 10:12:30|22.12|20.01|22.15|20.04|22.15|20.04|22.09|19.99|0
1652955160000|2022-05-19 10:12:40|22.2|20.09|22.09|19.99|22.2|20.09|22.09|19.99|0
1652955170000|2022-05-19 10:12:50|22.13|20.03|22.12|20.01|22.13|20.03|22.12|20.01|0
1652955180000|2022-05-19 10:13:00|22.15|20.04|22.05|19.95|22.15|20.04|22.05|19.95|0
1652955190000|2022-05-19 10:13:10|22.09|19.99|22.07|19.96|22.09|19.99|22.05|19.95|0
1652955200000|2022-05-19 10:13:20|22.01|19.92|22.07|19.96|22.08|19.98|22.01|19.91|0
1652955210000|2022-05-19 10:13:30|22.15|20.04|22.29|20.16|22.29|20.16|22.15|20.04|0
1652955220000|2022-05-19 10:13:40|22.4|20.26|22.35|20.23|22.4|20.26|22.31|20.19|0
1652955230000|2022-05-19 10:13:50|22.31|20.19|22.4|20.26|22.4|20.26|22.31|20.19|0
1652955240000|2022-05-19 10:14:00|22.35|20.23|22.31|20.19|22.35|20.23|22.31|20.19|0
1652955250000|2022-05-19 10:14:10|22.34|20.21|22.4|20.26|22.4|20.26|22.34|20.21|0
1652955260000|2022-05-19 10:14:20|22.38|20.25|22.23|20.11|22.4|20.26|22.23|20.11|0
1652955270000|2022-05-19 10:14:30|22.2|20.09|22.09|19.99|22.23|20.11|22.09|19.99|0
1652955280000|2022-05-19 10:14:40|22.07|19.96|22.09|19.99|22.09|19.99|22.07|19.96|0
1652955290000|2022-05-19 10:14:50|22.12|20.01|22.16|20.05|22.16|20.05|22.12|20.01|0
1652955300000|2022-05-19 10:15:00|22.15|20.04|22.08|19.98|22.18|20.06|22.04|19.94|0
1652955310000|2022-05-19 10:15:10|22.04|19.94|21.96|19.87|22.04|19.94|21.96|19.87|0
1652955320000|2022-05-19 10:15:20|21.97|19.88|22.04|19.94|22.04|19.94|21.97|19.88|0
1652955330000|2022-05-19 10:15:30|22.07|19.96|22.07|19.96|22.07|19.96|22.07|19.96|0
1652955340000|2022-05-19 10:15:40|22.05|19.95|22.08|19.98|22.09|19.99|22.05|19.95|0
1652955350000|2022-05-19 10:15:50|22.07|19.96|21.9|19.82|22.07|19.96|21.9|19.82|0
1652955360000|2022-05-19 10:16:00|21.82|19.74|21.68|19.62|21.82|19.74|21.68|19.62|0
1652955370000|2022-05-19 10:16:10|21.75|19.68|21.82|19.74|21.82|19.74|21.75|19.68|0
1652955380000|2022-05-19 10:16:20|21.86|19.78|21.85|19.77|21.86|19.78|21.82|19.74|0
1652955390000|2022-05-19 10:16:30|21.9|19.82|21.91|19.83|21.93|19.84|21.87|19.79|0
1652955400000|2022-05-19 10:16:40|21.9|19.82|21.87|19.79|21.9|19.82|21.87|19.79|0
1652955410000|2022-05-19 10:16:50|21.89|19.8|21.89|19.8|21.9|19.82|21.87|19.79|0
1652955420000|2022-05-19 10:17:00|21.9|19.82|21.98|19.89|21.98|19.89|21.9|19.82|0
1652955430000|2022-05-19 10:17:10|22.01|19.91|21.98|19.89|22.01|19.91|21.98|19.89|0
1652955440000|2022-05-19 10:17:20|22|19.9|22|19.9|22|19.9|21.98|19.89|0
1652955450000|2022-05-19 10:17:30|22.01|19.91|22.04|19.94|22.04|19.94|22.01|19.91|0
1652955460000|2022-05-19 10:17:40|22|19.9|22.01|19.91|22.01|19.91|22|19.9|0
1652955470000|2022-05-19 10:17:50|22.04|19.94|22.12|20.01|22.13|20.02|22.04|19.94|0
1652955480000|2022-05-19 10:18:00|22.11|20|22.22|20.1|22.23|20.11|22.11|20|0
1652955490000|2022-05-19 10:18:10|22.2|20.09|22.12|20.01|22.2|20.09|22.12|20.01|0
1652955500000|2022-05-19 10:18:20|22.11|20|22.09|19.99|22.11|20|22.04|19.94|0
1652955510000|2022-05-19 10:18:30|22.11|20|22|19.9|22.11|20|22|19.9|0
1652955520000|2022-05-19 10:18:40|21.97|19.88|21.93|19.84|21.97|19.88|21.93|19.84|0
1652955530000|2022-05-19 10:18:50|22.04|19.94|22.06|19.96|22.06|19.96|22.04|19.94|0
1652955540000|2022-05-19 10:19:00|22.04|19.94|22.04|19.94|22.04|19.94|22.04|19.94|0
1652955550000|2022-05-19 10:19:10|22.05|19.95|22.05|19.95|22.05|19.95|22.04|19.94|0
1652955560000|2022-05-19 10:19:20|22.01|19.91|21.98|19.89|22.02|19.93|21.98|19.89|0
1652955570000|2022-05-19 10:19:30|21.97|19.88|21.97|19.88|21.97|19.88|21.96|19.86|0
1652955580000|2022-05-19 10:19:40|21.98|19.89|22.01|19.91|22.01|19.91|21.98|19.89|0
1652955590000|2022-05-19 10:19:50|22.06|19.96|22.08|19.97|22.08|19.97|22.06|19.96|0
1652955600000|2022-05-19 10:20:00|21.96|19.86|21.91|19.83|21.96|19.86|21.89|19.8|0
1652955610000|2022-05-19 10:20:10|21.89|19.8|21.9|19.81|21.9|19.81|21.89|19.8|0
1652955620000|2022-05-19 10:20:20|21.87|19.79|21.91|19.83|21.91|19.83|21.87|19.79|0
1652955630000|2022-05-19 10:20:30|21.96|19.86|21.97|19.88|21.98|19.89|21.96|19.86|0
1652955640000|2022-05-19 10:20:40|21.95|19.86|21.93|19.84|21.95|19.86|21.93|19.84|0
1652955650000|2022-05-19 10:20:50|21.89|19.8|21.89|19.8|21.9|19.81|21.89|19.8|0
1652955660000|2022-05-19 10:21:00|21.87|19.79|21.95|19.86|21.98|19.89|21.87|19.79|0
1652955670000|2022-05-19 10:21:10|21.94|19.85|21.95|19.86|21.95|19.86|21.93|19.84|0
1652955680000|2022-05-19 10:21:20|21.98|19.89|22.02|19.93|22.04|19.94|21.97|19.88|0
1652955690000|2022-05-19 10:21:30|22.04|19.94|22.05|19.95|22.12|20.01|22.04|19.94|0
1652955700000|2022-05-19 10:21:40|22.06|19.96|22.05|19.95|22.06|19.96|22.05|19.95|0
1652955710000|2022-05-19 10:21:50|22.04|19.94|22.12|20.01|22.12|20.01|22.04|19.94|0
1652955720000|2022-05-19 10:22:00|22.09|19.99|22.2|20.09|22.2|20.09|22.09|19.99|0
1652955730000|2022-05-19 10:22:10|22.23|20.11|22.31|20.19|22.31|20.19|22.23|20.11|0
1652955740000|2022-05-19 10:22:20|22.26|20.14|22.19|20.07|22.26|20.14|22.19|20.07|0
1652955750000|2022-05-19 10:22:30|22.17|20.06|22.24|20.12|22.24|20.12|22.17|20.06|0
1652955760000|2022-05-19 10:22:40|22.31|20.19|22.35|20.22|22.35|20.22|22.28|20.16|0
1652955770000|2022-05-19 10:22:50|22.34|20.21|22.31|20.19|22.34|20.21|22.31|20.19|0
1652955780000|2022-05-19 10:23:00|22.32|20.2|22.3|20.17|22.37|20.24|22.3|20.17|0
1652955790000|2022-05-19 10:23:10|22.27|20.15|22.26|20.14|22.27|20.15|22.23|20.11|0
1652955800000|2022-05-19 10:23:20|22.27|20.15|22.31|20.19|22.31|20.19|22.27|20.15|0
1652955810000|2022-05-19 10:23:30|22.3|20.17|22.31|20.19|22.31|20.19|22.28|20.16|0
1652955820000|2022-05-19 10:23:40|22.26|20.14|22.26|20.14|22.27|20.15|22.26|20.14|0
1652955830000|2022-05-19 10:23:50|22.23|20.11|22.24|20.12|22.24|20.12|22.23|20.11|0
1652955840000|2022-05-19 10:24:00|22.26|20.14|22.26|20.14|22.27|20.15|22.26|20.14|0
1652955850000|2022-05-19 10:24:10|22.31|20.19|22.27|20.15|22.31|20.19|22.27|20.15|0
1652955860000|2022-05-19 10:24:20|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1652955870000|2022-05-19 10:24:30|22.28|20.16|22.26|20.14|22.28|20.16|22.26|20.14|0
1652955880000|2022-05-19 10:24:40|22.24|20.12|22.28|20.16|22.28|20.16|22.23|20.11|0
1652955900000|2022-05-19 10:25:00|22.3|20.17|22.37|20.24|22.37|20.24|22.28|20.16|0
1652955910000|2022-05-19 10:25:10|22.35|20.22|22.34|20.21|22.37|20.24|22.34|20.21|0
1652955920000|2022-05-19 10:25:20|22.35|20.22|22.34|20.21|22.37|20.24|22.34|20.21|0
1652955930000|2022-05-19 10:25:30|22.31|20.19|22.31|20.19|22.31|20.19|22.31|20.19|0
1652955940000|2022-05-19 10:25:40|22.34|20.21|22.31|20.19|22.34|20.21|22.27|20.15|0
1652955950000|2022-05-19 10:25:50|22.26|20.14|22.26|20.14|22.26|20.14|22.23|20.11|0
1652955960000|2022-05-19 10:26:00|22.2|20.09|22.17|20.06|22.2|20.09|22.16|20.05|0
1652955970000|2022-05-19 10:26:10|22.19|20.07|22.17|20.06|22.19|20.07|22.17|20.06|0
1652955980000|2022-05-19 10:26:20|22.19|20.07|22.15|20.04|22.19|20.07|22.15|20.04|0
1652955990000|2022-05-19 10:26:30|22.14|20.01|22.06|19.96|22.14|20.01|22.06|19.96|0
1652956000000|2022-05-19 10:26:40|22.12|20.01|22.12|20.01|22.12|20.01|22.12|20.01|0
1652956010000|2022-05-19 10:26:50|22.16|20.05|22.1|20|22.17|20.06|22.1|20|0
1652956020000|2022-05-19 10:27:00|22.09|19.99|22.1|20|22.1|20|22.09|19.99|0
1652956030000|2022-05-19 10:27:10|22.12|20.01|22.14|20.04|22.14|20.04|22.12|20.01|0
1652956040000|2022-05-19 10:27:20|22.12|20.01|22.14|20.04|22.17|20.06|22.12|20.01|0
1652956050000|2022-05-19 10:27:30|22.12|20.01|22.08|19.97|22.12|20.01|22.08|19.97|0
1652956060000|2022-05-19 10:27:40|22.1|20|22.12|20.01|22.12|20.01|22.1|20|0
1652956070000|2022-05-19 10:27:50|22.13|20.02|22.17|20.06|22.17|20.06|22.13|20.02|0
1652956080000|2022-05-19 10:28:00|22.14|20.04|22.02|19.92|22.14|20.04|22.02|19.92|0
1652956090000|2022-05-19 10:28:10|22.06|19.96|22.04|19.94|22.06|19.96|22.04|19.94|0
1652956100000|2022-05-19 10:28:20|22.02|19.92|22.03|19.94|22.03|19.94|22.02|19.92|0
1652956110000|2022-05-19 10:28:30|22.06|19.96|22.03|19.94|22.06|19.96|22.03|19.94|0
1652956120000|2022-05-19 10:28:40|22.02|19.92|22.08|19.97|22.09|19.99|22.02|19.92|0
1652956130000|2022-05-19 10:28:50|22.12|20.01|22.09|19.99|22.12|20.01|22.09|19.99|0
1652956140000|2022-05-19 10:29:00|22.06|19.96|22.03|19.94|22.06|19.96|22.03|19.94|0
1652956150000|2022-05-19 10:29:10|22.01|19.91|22.06|19.96|22.06|19.96|22.01|19.91|0
1652956160000|2022-05-19 10:29:20|22.08|19.97|22.09|19.99|22.09|19.99|22.08|19.97|0
1652956170000|2022-05-19 10:29:30|22.08|19.97|22.05|19.95|22.08|19.97|22.05|19.95|0
1652956180000|2022-05-19 10:29:40|22.06|19.96|22.13|20.02|22.13|20.02|22.06|19.96|0
1652956190000|2022-05-19 10:29:50|22.12|20.01|22.13|20.02|22.13|20.02|22.12|20.01|0
1652956200000|2022-05-19 10:30:00|22.06|19.96|22.03|19.94|22.06|19.96|22.03|19.94|0
1652956210000|2022-05-19 10:30:10|22.08|19.97|22.09|19.99|22.09|19.99|22.06|19.96|0
1652956220000|2022-05-19 10:30:20|22.06|19.96|22.12|20.01|22.12|20.01|22.06|19.96|0
1652956230000|2022-05-19 10:30:30|22.09|19.99|22.12|20.01|22.12|20.01|22.09|19.99|0
1652956240000|2022-05-19 10:30:40|22.09|19.99|22.06|19.96|22.09|19.99|22.05|19.95|0
1652956250000|2022-05-19 10:30:50|22.03|19.94|22.01|19.91|22.03|19.94|22.01|19.91|0
1652956260000|2022-05-19 10:31:00|21.98|19.89|21.98|19.89|22.01|19.91|21.98|19.89|0
1652956270000|2022-05-19 10:31:10|21.99|19.9|22.03|19.94|22.03|19.94|21.99|19.9|0
1652956280000|2022-05-19 10:31:20|22.06|19.96|22.01|19.91|22.06|19.96|22.01|19.91|0
1652956290000|2022-05-19 10:31:30|21.99|19.9|22.06|19.96|22.06|19.96|21.99|19.9|0
1652956300000|2022-05-19 10:31:40|22.03|19.94|22.03|19.94|22.03|19.94|22.03|19.94|0
1652956310000|2022-05-19 10:31:50|22.09|19.99|22.06|19.96|22.09|19.99|22.06|19.96|0
1652956320000|2022-05-19 10:32:00|22.09|19.99|22.12|20.01|22.12|20.01|22.09|19.99|0
1652956330000|2022-05-19 10:32:10|22.13|20.02|22.1|20|22.13|20.02|22.1|20|0
1652956340000|2022-05-19 10:32:20|22.12|20.01|22.07|19.97|22.12|20.01|22.07|19.97|0
1652956350000|2022-05-19 10:32:30|22.09|19.99|22.07|19.97|22.09|19.99|22.07|19.97|0
1652956360000|2022-05-19 10:32:40|22.05|19.95|22.01|19.91|22.05|19.95|22.01|19.91|0
1652956370000|2022-05-19 10:32:50|21.98|19.89|21.99|19.9|22.01|19.91|21.98|19.89|0
1652956380000|2022-05-19 10:33:00|21.92|19.84|21.94|19.85|21.95|19.86|21.91|19.82|0
1652956390000|2022-05-19 10:33:10|21.97|19.87|21.95|19.86|21.97|19.87|21.95|19.86|0
1652956400000|2022-05-19 10:33:20|21.92|19.84|21.9|19.81|21.92|19.84|21.9|19.81|0
1652956410000|2022-05-19 10:33:30|21.92|19.84|21.94|19.85|21.94|19.85|21.92|19.84|0
1652956420000|2022-05-19 10:33:40|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1652956430000|2022-05-19 10:33:50|21.91|19.82|21.91|19.82|21.91|19.82|21.91|19.82|0
1652956440000|2022-05-19 10:34:00|21.92|19.84|21.79|19.71|21.92|19.84|21.79|19.71|0
1652956450000|2022-05-19 10:34:10|21.68|19.62|21.75|19.68|21.75|19.68|21.6|19.54|0
1652956460000|2022-05-19 10:34:20|21.76|19.69|21.68|19.62|21.76|19.69|21.65|19.59|0
1652956470000|2022-05-19 10:34:30|21.65|19.59|21.57|19.52|21.65|19.59|21.57|19.52|0
1652956480000|2022-05-19 10:34:40|21.59|19.53|21.55|19.49|21.61|19.55|21.55|19.49|0
1652956490000|2022-05-19 10:34:50|21.49|19.45|21.61|19.55|21.61|19.55|21.49|19.45|0
1652956500000|2022-05-19 10:35:00|21.63|19.57|21.63|19.57|21.63|19.57|21.6|19.54|0
1652956510000|2022-05-19 10:35:10|21.6|19.54|21.65|19.59|21.65|19.59|21.6|19.54|0
1652956520000|2022-05-19 10:35:20|21.64|19.58|21.71|19.64|21.71|19.64|21.64|19.58|0
1652956530000|2022-05-19 10:35:30|21.76|19.69|21.73|19.66|21.76|19.69|21.73|19.66|0
1652956540000|2022-05-19 10:35:40|21.76|19.69|21.75|19.68|21.76|19.69|21.73|19.66|0
1652956550000|2022-05-19 10:35:50|21.76|19.69|21.75|19.68|21.76|19.69|21.75|19.68|0
1652956560000|2022-05-19 10:36:00|21.73|19.66|21.79|19.71|21.79|19.71|21.73|19.66|0
1652956570000|2022-05-19 10:36:10|21.76|19.69|21.68|19.62|21.76|19.69|21.68|19.62|0
1652956580000|2022-05-19 10:36:20|21.69|19.63|21.61|19.55|21.69|19.63|21.61|19.55|0
1652956590000|2022-05-19 10:36:30|21.6|19.54|21.63|19.57|21.63|19.57|21.6|19.54|0
1652956600000|2022-05-19 10:36:40|21.64|19.58|21.71|19.64|21.71|19.64|21.64|19.58|0
1652956610000|2022-05-19 10:36:50|21.69|19.63|21.71|19.64|21.71|19.64|21.69|19.63|0
1652956620000|2022-05-19 10:37:00|21.63|19.57|21.63|19.57|21.63|19.57|21.63|19.57|0
1652956630000|2022-05-19 10:37:10|21.65|19.59|21.73|19.66|21.73|19.66|21.6|19.54|0
1652956640000|2022-05-19 10:37:20|21.68|19.62|21.82|19.74|21.82|19.74|21.68|19.62|0
1652956650000|2022-05-19 10:37:30|21.81|19.76|21.83|19.75|21.9|19.81|21.81|19.75|0
1652956660000|2022-05-19 10:37:40|21.79|19.71|21.83|19.75|21.84|19.76|21.79|19.71|0
1652956670000|2022-05-19 10:37:50|21.86|19.77|21.87|19.79|21.87|19.79|21.81|19.74|0
1652956680000|2022-05-19 10:38:00|21.84|19.76|21.87|19.79|21.87|19.79|21.83|19.75|0
1652956690000|2022-05-19 10:38:10|21.84|19.76|21.81|19.74|21.84|19.76|21.81|19.74|0
1652956700000|2022-05-19 10:38:20|21.83|19.75|21.92|19.84|21.92|19.84|21.83|19.75|0
1652956710000|2022-05-19 10:38:30|21.95|19.86|22.03|19.93|22.03|19.93|21.95|19.86|0
1652956720000|2022-05-19 10:38:40|22.05|19.95|22.01|19.91|22.05|19.95|22.01|19.91|0
1652956730000|2022-05-19 10:38:50|22.02|19.92|22.09|19.98|22.09|19.98|22.02|19.92|0
1652956740000|2022-05-19 10:39:00|22.06|19.96|22.01|19.91|22.06|19.96|22.01|19.91|0
1652956750000|2022-05-19 10:39:10|22.03|19.93|22.06|19.96|22.06|19.96|22.03|19.93|0
1652956760000|2022-05-19 10:39:20|22.09|19.98|22.14|20.03|22.14|20.03|22.09|19.98|0
1652956770000|2022-05-19 10:39:30|22.17|20.06|22.25|20.13|22.27|20.14|22.17|20.06|0
1652956780000|2022-05-19 10:39:40|22.22|20.11|22.25|20.13|22.25|20.13|22.22|20.11|0
1652956790000|2022-05-19 10:39:50|22.28|20.16|22.31|20.18|22.31|20.18|22.28|20.16|0
1652956800000|2022-05-19 10:40:00|22.28|20.16|22.31|20.18|22.31|20.18|22.28|20.16|0
1652956810000|2022-05-19 10:40:10|22.28|20.16|22.25|20.13|22.28|20.16|22.25|20.13|0
1652956820000|2022-05-19 10:40:20|22.28|20.16|22.21|20.09|22.28|20.16|22.21|20.09|0
1652956830000|2022-05-19 10:40:30|22.2|20.08|22.2|20.08|22.2|20.08|22.2|20.08|0
1652956840000|2022-05-19 10:40:40|22.22|20.11|22.22|20.11|22.22|20.11|22.22|20.11|0
1652956850000|2022-05-19 10:40:50|22.2|20.08|22.28|20.16|22.31|20.18|22.2|20.08|0
1652956860000|2022-05-19 10:41:00|22.25|20.13|22.28|20.16|22.28|20.16|22.25|20.13|0
1652956870000|2022-05-19 10:41:10|22.26|20.14|22.26|20.14|22.26|20.14|22.25|20.13|0
1652956880000|2022-05-19 10:41:20|22.22|20.11|22.25|20.13|22.25|20.13|22.22|20.11|0
1652956890000|2022-05-19 10:41:30|22.22|20.11|22.2|20.08|22.22|20.11|22.2|20.08|0
1652956900000|2022-05-19 10:41:40|22.22|20.11|22.28|20.16|22.28|20.16|22.22|20.11|0
1652956910000|2022-05-19 10:41:50|22.25|20.13|21.81|19.74|22.26|20.14|21.81|19.74|0
1652956920000|2022-05-19 10:42:00|21.83|19.75|21.83|19.75|21.83|19.75|21.8|19.73|0
1652956930000|2022-05-19 10:42:10|21.86|19.77|21.79|19.71|21.86|19.77|21.79|19.71|0
1652956940000|2022-05-19 10:42:20|21.77|19.7|21.77|19.7|21.8|19.73|21.77|19.7|0
1652956950000|2022-05-19 10:42:30|21.75|19.68|21.83|19.75|21.83|19.75|21.75|19.68|0
1652956960000|2022-05-19 10:42:40|21.86|19.77|21.94|19.85|21.94|19.85|21.86|19.77|0
1652956970000|2022-05-19 10:42:50|21.97|19.87|22.02|19.92|22.02|19.92|21.97|19.87|0
1652956980000|2022-05-19 10:43:00|22.05|19.95|22.07|19.97|22.07|19.97|22.02|19.92|0
1652956990000|2022-05-19 10:43:10|22.02|19.92|21.99|19.9|22.02|19.92|21.99|19.9|0
1652957000000|2022-05-19 10:43:20|22.05|19.95|22.02|19.92|22.05|19.95|22.02|19.92|0
1652957010000|2022-05-19 10:43:30|21.99|19.9|21.94|19.85|21.99|19.9|21.94|19.85|0
1652957020000|2022-05-19 10:43:40|21.98|19.88|22.16|20.05|22.16|20.05|21.98|19.88|0
1652957030000|2022-05-19 10:43:50|22.24|20.12|22.24|20.12|22.27|20.15|22.24|20.12|0
1652957040000|2022-05-19 10:44:00|22.27|20.15|22.2|20.08|22.27|20.15|22.18|20.07|0
1652957050000|2022-05-19 10:44:10|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1652957060000|2022-05-19 10:44:20|22.18|20.07|22.12|20.01|22.18|20.07|22.06|19.96|0
1652957070000|2022-05-19 10:44:30|22.17|20.06|22.17|20.06|22.17|20.06|22.16|20.05|0
1652957080000|2022-05-19 10:44:40|22.16|20.05|22.24|20.12|22.24|20.12|22.16|20.05|0
1652957090000|2022-05-19 10:44:50|22.25|20.13|22.21|20.1|22.25|20.13|22.18|20.07|0
1652957100000|2022-05-19 10:45:00|22.24|20.12|22.29|20.17|22.29|20.17|22.24|20.12|0
1652957110000|2022-05-19 10:45:10|22.38|20.25|22.46|20.32|22.46|20.32|22.38|20.25|0
1652957120000|2022-05-19 10:45:20|22.45|20.31|22.43|20.3|22.49|20.35|22.43|20.3|0
1652957130000|2022-05-19 10:45:30|22.46|20.32|22.54|20.4|22.54|20.4|22.46|20.32|0
1652957140000|2022-05-19 10:45:40|22.52|20.37|22.57|20.42|22.57|20.42|22.52|20.37|0
1652957150000|2022-05-19 10:45:50|22.54|20.4|22.54|20.4|22.54|20.4|22.52|20.37|0
1652957160000|2022-05-19 10:46:00|22.52|20.37|22.54|20.4|22.54|20.4|22.49|20.35|0
1652957170000|2022-05-19 10:46:10|22.5|20.36|22.54|20.4|22.54|20.4|22.5|20.36|0
1652957180000|2022-05-19 10:46:20|22.57|20.42|22.6|20.45|22.63|20.47|22.54|20.4|0
1652957190000|2022-05-19 10:46:30|22.64|20.49|22.6|20.45|22.64|20.49|22.6|20.45|0
1652957200000|2022-05-19 10:46:40|22.57|20.42|22.64|20.49|22.64|20.49|22.57|20.42|0
1652957210000|2022-05-19 10:46:50|22.68|20.52|22.71|20.55|22.71|20.55|22.68|20.52|0
1652957220000|2022-05-19 10:47:00|22.68|20.52|22.74|20.57|22.74|20.57|22.66|20.5|0
1652957230000|2022-05-19 10:47:10|22.77|20.6|22.75|20.59|22.77|20.6|22.75|20.59|0
1652957240000|2022-05-19 10:47:20|22.8|20.63|22.68|20.52|22.8|20.63|22.68|20.52|0
1652957250000|2022-05-19 10:47:30|22.63|20.47|22.66|20.5|22.73|20.56|22.63|20.47|0
1652957260000|2022-05-19 10:47:40|22.23|20.11|22.3|20.17|22.3|20.17|22.23|20.11|0
1652957270000|2022-05-19 10:47:50|22.28|20.16|22.26|20.14|22.28|20.16|22.26|20.14|0
1652957280000|2022-05-19 10:48:00|22.3|20.17|22.32|20.2|22.32|20.2|22.28|20.16|0
1652957290000|2022-05-19 10:48:10|22.35|20.22|22.37|20.24|22.37|20.24|22.35|20.22|0
1652957300000|2022-05-19 10:48:20|22.35|20.22|22.39|20.26|22.42|20.29|22.35|20.22|0
1652957310000|2022-05-19 10:48:30|22.31|20.19|22.37|20.24|22.39|20.26|22.31|20.19|0
1652957320000|2022-05-19 10:48:40|22.45|20.31|22.53|20.39|22.53|20.39|22.45|20.31|0
1652957330000|2022-05-19 10:48:50|22.49|20.35|22.45|20.31|22.49|20.35|22.45|20.31|0
1652957340000|2022-05-19 10:49:00|22.42|20.29|22.44|20.3|22.44|20.3|22.39|20.26|0
1652957350000|2022-05-19 10:49:10|22.45|20.31|22.45|20.31|22.45|20.31|22.41|20.27|0
1652957360000|2022-05-19 10:49:20|22.42|20.29|22.34|20.21|22.42|20.29|22.34|20.21|0
1652957370000|2022-05-19 10:49:30|22.38|20.25|22.42|20.29|22.42|20.29|22.38|20.25|0
1652957380000|2022-05-19 10:49:40|22.41|20.27|22.37|20.24|22.41|20.27|22.37|20.24|0
1652957390000|2022-05-19 10:49:50|22.39|20.26|22.42|20.29|22.42|20.29|22.39|20.26|0
1652957400000|2022-05-19 10:50:00|22.45|20.31|22.42|20.29|22.48|20.34|22.42|20.29|0
1652957410000|2022-05-19 10:50:10|22.44|20.3|22.44|20.3|22.44|20.3|22.42|20.29|0
1652957420000|2022-05-19 10:50:20|22.42|20.29|22.45|20.31|22.45|20.31|22.42|20.29|0
1652957430000|2022-05-19 10:50:30|22.42|20.29|22.32|20.2|22.42|20.29|22.32|20.2|0
1652957440000|2022-05-19 10:50:40|22.31|20.19|22.23|20.11|22.31|20.19|22.23|20.11|0
1652957450000|2022-05-19 10:50:50|22.14|20.04|22.14|20.04|22.14|20.04|22.14|20.04|0
1652957460000|2022-05-19 10:51:00|22.17|20.06|22.03|19.94|22.17|20.06|22.03|19.94|0
1652957470000|2022-05-19 10:51:10|22.02|19.92|22.12|20.01|22.12|20.01|22.02|19.92|0
1652957480000|2022-05-19 10:51:20|22.09|19.99|22.05|19.95|22.09|19.99|22.05|19.95|0
1652957490000|2022-05-19 10:51:30|22.09|19.98|21.99|19.9|22.09|19.98|21.99|19.9|0
1652957500000|2022-05-19 10:51:40|22.01|19.91|22.09|19.98|22.09|19.98|22.01|19.91|0
1652957510000|2022-05-19 10:51:50|22.12|20.01|22.06|19.96|22.16|20.05|22.06|19.96|0
1652957520000|2022-05-19 10:52:00|22.12|20.01|22.12|20.01|22.13|20.02|22.12|20.01|0
1652957530000|2022-05-19 10:52:10|22.14|20.03|22.18|20.07|22.18|20.07|22.12|20.01|0
1652957540000|2022-05-19 10:52:20|22.17|20.06|22.14|20.03|22.2|20.08|22.14|20.03|0
1652957550000|2022-05-19 10:52:30|22.09|19.98|22.1|20|22.1|20|22.09|19.98|0
1652957560000|2022-05-19 10:52:40|22.12|20.01|22.23|20.11|22.23|20.11|22.05|19.95|0
1652957570000|2022-05-19 10:52:50|22.2|20.08|22.16|20.05|22.2|20.08|22.14|20.03|0
1652957580000|2022-05-19 10:53:00|22.17|20.06|22.12|20.01|22.17|20.06|22.09|19.98|0
1652957590000|2022-05-19 10:53:10|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1652957600000|2022-05-19 10:53:20|22.07|19.97|22.09|19.98|22.12|20.01|22.07|19.97|0
1652957610000|2022-05-19 10:53:30|22.12|20.01|22.14|20.03|22.14|20.03|22.12|20.01|0
1652957620000|2022-05-19 10:53:40|22.12|20.01|22.17|20.06|22.18|20.07|22.12|20.01|0
1652957630000|2022-05-19 10:53:50|22.2|20.08|22.24|20.12|22.24|20.12|22.2|20.08|0
1652957640000|2022-05-19 10:54:00|22.27|20.15|22.28|20.16|22.28|20.16|22.23|20.11|0
1652957650000|2022-05-19 10:54:10|22.25|20.13|22.25|20.13|22.27|20.15|22.25|20.13|0
1652957660000|2022-05-19 10:54:20|22.27|20.15|22.27|20.15|22.27|20.15|22.25|20.13|0
1652957670000|2022-05-19 10:54:30|22.24|20.12|22.28|20.16|22.28|20.16|22.24|20.12|0
1652957680000|2022-05-19 10:54:40|22.31|20.18|22.5|20.36|22.5|20.36|22.31|20.18|0
1652957690000|2022-05-19 10:54:50|22.53|20.39|22.56|20.41|22.56|20.41|22.53|20.39|0
1652957700000|2022-05-19 10:55:00|22.62|20.46|22.56|20.41|22.62|20.46|22.55|20.4|0
1652957710000|2022-05-19 10:55:10|22.59|20.44|22.67|20.51|22.67|20.51|22.59|20.44|0
1652957720000|2022-05-19 10:55:20|22.76|20.59|22.67|20.51|22.76|20.59|22.67|20.51|0
1652957730000|2022-05-19 10:55:30|22.71|20.55|22.73|20.56|22.8|20.63|22.71|20.55|0
1652957740000|2022-05-19 10:55:40|22.76|20.59|22.74|20.58|22.76|20.59|22.73|20.56|0
1652957750000|2022-05-19 10:55:50|22.76|20.59|22.87|20.69|22.87|20.69|22.76|20.59|0
1652957760000|2022-05-19 10:56:00|22.81|20.64|22.87|20.69|22.87|20.69|22.81|20.64|0
1652957770000|2022-05-19 10:56:10|22.94|20.76|22.88|20.7|22.94|20.76|22.88|20.7|0
1652957780000|2022-05-19 10:56:20|22.9|20.72|22.87|20.69|22.9|20.72|22.87|20.69|0
1652957790000|2022-05-19 10:56:30|22.88|20.7|22.93|20.74|22.93|20.74|22.88|20.7|0
1652957800000|2022-05-19 10:56:40|22.86|20.68|22.84|20.67|22.87|20.69|22.84|20.67|0
1652957810000|2022-05-19 10:56:50|22.81|20.64|22.78|20.61|22.86|20.68|22.78|20.61|0
1652957820000|2022-05-19 10:57:00|22.76|20.59|22.64|20.49|22.76|20.59|22.64|20.49|0
1652957830000|2022-05-19 10:57:10|22.73|20.56|22.73|20.56|22.73|20.56|22.71|20.55|0
1652957840000|2022-05-19 10:57:20|22.7|20.54|22.69|20.52|22.7|20.54|22.67|20.51|0
1652957850000|2022-05-19 10:57:30|22.67|20.51|22.67|20.51|22.7|20.54|22.66|20.5|0
1652957860000|2022-05-19 10:57:40|22.5|20.36|22.53|20.39|22.53|20.39|22.48|20.34|0
1652957870000|2022-05-19 10:57:50|22.5|20.36|22.64|20.49|22.66|20.5|22.5|20.36|0
1652957880000|2022-05-19 10:58:00|22.7|20.54|22.62|20.46|22.7|20.54|22.6|20.45|0
1652957890000|2022-05-19 10:58:10|22.6|20.45|22.59|20.44|22.6|20.45|22.56|20.41|0
1652957900000|2022-05-19 10:58:20|22.64|20.49|22.6|20.45|22.64|20.49|22.59|20.44|0
1652957910000|2022-05-19 10:58:30|22.62|20.46|22.7|20.54|22.7|20.54|22.62|20.46|0
1652957920000|2022-05-19 10:58:40|22.73|20.56|22.67|20.51|22.73|20.56|22.67|20.51|0
1652957930000|2022-05-19 10:58:50|22.7|20.54|22.7|20.54|22.7|20.54|22.7|20.54|0
1652957950000|2022-05-19 10:59:10|22.78|20.61|22.84|20.67|22.84|20.67|22.77|20.6|0
1652957960000|2022-05-19 10:59:20|22.9|20.72|22.9|20.72|22.9|20.72|22.9|20.72|0
1652957970000|2022-05-19 10:59:30|22.87|20.69|22.88|20.7|22.88|20.7|22.81|20.64|0
1652957980000|2022-05-19 10:59:40|22.85|20.68|22.76|20.59|22.85|20.68|22.76|20.59|0
1652957990000|2022-05-19 10:59:50|22.77|20.6|22.81|20.64|22.81|20.64|22.77|20.6|0
1652958000000|2022-05-19 11:00:00|22.78|20.61|22.81|20.64|22.81|20.64|22.76|20.59|0
1652958010000|2022-05-19 11:00:10|22.88|20.7|22.85|20.68|22.88|20.7|22.85|20.68|0
1652958020000|2022-05-19 11:00:20|22.87|20.69|23.04|20.85|23.04|20.85|22.87|20.69|0
1652958030000|2022-05-19 11:00:30|23.11|20.91|23.1|20.9|23.15|20.95|23.07|20.87|0
1652958040000|2022-05-19 11:00:40|23.01|20.82|23.04|20.85|23.04|20.85|22.95|20.77|0
1652958050000|2022-05-19 11:00:50|23.05|20.86|22.98|20.79|23.05|20.86|22.98|20.79|0
1652958060000|2022-05-19 11:01:00|22.95|20.77|22.98|20.79|22.98|20.79|22.93|20.74|0
1652958070000|2022-05-19 11:01:10|22.95|20.77|22.93|20.74|22.95|20.77|22.93|20.74|0
1652958080000|2022-05-19 11:01:20|22.9|20.72|22.95|20.77|22.95|20.77|22.9|20.72|0
1652958090000|2022-05-19 11:01:30|22.93|20.74|22.93|20.74|22.93|20.74|22.9|20.72|0
1652958100000|2022-05-19 11:01:40|22.91|20.73|22.85|20.68|22.91|20.73|22.85|20.68|0
1652958110000|2022-05-19 11:01:50|22.84|20.66|22.84|20.66|22.87|20.69|22.83|20.65|0
1652958120000|2022-05-19 11:02:00|22.87|20.69|22.8|20.63|22.87|20.69|22.8|20.63|0
1652958130000|2022-05-19 11:02:10|22.84|20.66|22.78|20.61|22.84|20.66|22.76|20.59|0
1652958140000|2022-05-19 11:02:20|22.76|20.59|22.78|20.61|22.78|20.61|22.76|20.59|0
1652958150000|2022-05-19 11:02:30|22.8|20.63|22.84|20.66|22.84|20.66|22.76|20.59|0
1652958160000|2022-05-19 11:02:40|22.8|20.63|22.83|20.65|22.83|20.65|22.8|20.63|0
1652958170000|2022-05-19 11:02:50|22.87|20.69|22.84|20.66|22.87|20.69|22.84|20.66|0
1652958180000|2022-05-19 11:03:00|22.85|20.68|22.83|20.65|22.85|20.68|22.81|20.64|0
1652958190000|2022-05-19 11:03:10|22.81|20.64|22.8|20.63|22.81|20.64|22.78|20.61|0
1652958200000|2022-05-19 11:03:20|22.81|20.64|22.85|20.68|22.85|20.68|22.81|20.64|0
1652958210000|2022-05-19 11:03:30|22.81|20.64|22.81|20.64|22.81|20.64|22.8|20.63|0
1652958220000|2022-05-19 11:03:40|22.78|20.61|22.78|20.61|22.78|20.61|22.78|20.61|0
1652958230000|2022-05-19 11:03:50|22.81|20.64|22.78|20.61|22.81|20.64|22.78|20.61|0
1652958240000|2022-05-19 11:04:00|22.8|20.63|22.75|20.59|22.8|20.63|22.75|20.59|0
1652958250000|2022-05-19 11:04:10|22.67|20.51|22.73|20.56|22.73|20.56|22.67|20.51|0
1652958260000|2022-05-19 11:04:20|22.75|20.59|22.7|20.54|22.75|20.59|22.7|20.54|0
1652958270000|2022-05-19 11:04:30|22.67|20.51|22.53|20.38|22.67|20.51|22.53|20.38|0
1652958280000|2022-05-19 11:04:40|22.56|20.41|22.53|20.38|22.56|20.41|22.52|20.37|0
1652958290000|2022-05-19 11:04:50|22.47|20.33|22.5|20.36|22.53|20.38|22.47|20.33|0
1652958300000|2022-05-19 11:05:00|22.47|20.33|22.43|20.3|22.47|20.33|22.43|20.3|0
1652958310000|2022-05-19 11:05:10|22.42|20.28|22.25|20.13|22.42|20.28|22.25|20.13|0
1652958320000|2022-05-19 11:05:20|22.29|20.17|22.36|20.23|22.36|20.23|22.29|20.17|0
1652958330000|2022-05-19 11:05:30|22.33|20.21|22.2|20.08|22.33|20.21|22.2|20.08|0
1652958340000|2022-05-19 11:05:40|22.28|20.16|22.25|20.13|22.28|20.16|22.25|20.13|0
1652958350000|2022-05-19 11:05:50|22.28|20.16|22.22|20.11|22.28|20.16|22.22|20.11|0
1652958360000|2022-05-19 11:06:00|22.24|20.12|22.21|20.09|22.28|20.16|22.21|20.09|0
1652958370000|2022-05-19 11:06:10|22.22|20.11|22.06|19.96|22.22|20.11|22.03|19.93|0
1652958380000|2022-05-19 11:06:20|22.07|19.97|22|19.91|22.07|19.97|21.98|19.88|0
1652958390000|2022-05-19 11:06:30|21.97|19.88|21.97|19.88|21.97|19.88|21.95|19.86|0
1652958400000|2022-05-19 11:06:40|21.95|19.86|22|19.91|22|19.91|21.95|19.86|0
1652958410000|2022-05-19 11:06:50|21.97|19.88|21.97|19.88|21.97|19.88|21.97|19.88|0
1652958420000|2022-05-19 11:07:00|21.99|19.89|22|19.91|22.02|19.92|21.99|19.89|0
1652958430000|2022-05-19 11:07:10|21.96|19.87|21.97|19.88|21.97|19.88|21.96|19.87|0
1652958440000|2022-05-19 11:07:20|22.04|19.94|21.97|19.88|22.04|19.94|21.97|19.88|0
1652958450000|2022-05-19 11:07:30|22|19.91|22.03|19.93|22.04|19.94|22|19.91|0
1652958460000|2022-05-19 11:07:40|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1652958470000|2022-05-19 11:07:50|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1652958480000|2022-05-19 11:08:00|22.04|19.94|22.04|19.94|22.06|19.96|22.03|19.93|0
1652958490000|2022-05-19 11:08:10|22.06|19.96|22.07|19.97|22.08|19.98|22.06|19.96|0
1652958500000|2022-05-19 11:08:20|22.08|19.98|22.03|19.93|22.08|19.98|22|19.91|0
1652958510000|2022-05-19 11:08:30|22.02|19.92|22.06|19.96|22.06|19.96|22|19.91|0
1652958520000|2022-05-19 11:08:40|22.04|19.94|22.06|19.96|22.06|19.96|22.04|19.94|0
1652958530000|2022-05-19 11:08:50|22.08|19.98|22.06|19.96|22.08|19.98|22.03|19.93|0
1652958540000|2022-05-19 11:09:00|22.08|19.98|22|19.91|22.08|19.98|22|19.91|0
1652958550000|2022-05-19 11:09:10|22.02|19.92|22.01|19.92|22.04|19.94|22.01|19.92|0
1652958560000|2022-05-19 11:09:20|22.03|19.93|22.06|19.96|22.08|19.98|22.03|19.93|0
1652958570000|2022-05-19 11:09:30|22.03|19.93|22.03|19.93|22.06|19.96|22.03|19.93|0
1652958580000|2022-05-19 11:09:40|22.06|19.96|22.06|19.96|22.11|20.01|22.06|19.96|0
1652958590000|2022-05-19 11:09:50|22.03|19.93|22.11|20.01|22.11|20.01|22.03|19.93|0
1652958600000|2022-05-19 11:10:00|22.08|19.98|22|19.91|22.11|20.01|22|19.91|0
1652958610000|2022-05-19 11:10:10|21.97|19.88|22.03|19.93|22.03|19.93|21.97|19.88|0
1652958620000|2022-05-19 11:10:20|22|19.91|21.99|19.89|22|19.91|21.99|19.89|0
1652958630000|2022-05-19 11:10:30|22|19.91|21.99|19.89|22|19.91|21.99|19.89|0
1652958640000|2022-05-19 11:10:40|22.03|19.93|21.99|19.89|22.03|19.93|21.97|19.88|0
1652958650000|2022-05-19 11:10:50|21.97|19.88|21.84|19.76|21.97|19.88|21.84|19.76|0
1652958660000|2022-05-19 11:11:00|21.89|19.81|21.86|19.78|21.93|19.84|21.86|19.78|0
1652958670000|2022-05-19 11:11:10|21.84|19.76|21.86|19.78|21.86|19.78|21.81|19.73|0
1652958680000|2022-05-19 11:11:20|21.84|19.76|21.78|19.71|21.84|19.76|21.78|19.71|0
1652958690000|2022-05-19 11:11:30|21.8|19.72|21.84|19.76|21.84|19.76|21.8|19.72|0
1652958700000|2022-05-19 11:11:40|21.78|19.71|21.75|19.68|21.81|19.73|21.75|19.68|0
1652958710000|2022-05-19 11:11:50|21.73|19.66|21.75|19.68|21.78|19.71|21.73|19.66|0
1652958720000|2022-05-19 11:12:00|21.73|19.66|21.73|19.66|21.73|19.66|21.73|19.66|0
1652958730000|2022-05-19 11:12:10|21.81|19.73|21.92|19.83|21.92|19.83|21.78|19.71|0
1652958740000|2022-05-19 11:12:20|21.97|19.88|21.97|19.88|21.97|19.88|21.97|19.88|0
1652958750000|2022-05-19 11:12:30|21.95|19.86|22.01|19.92|22.01|19.92|21.95|19.86|0
1652958760000|2022-05-19 11:12:40|22.03|19.93|22.11|20.01|22.11|20.01|21.97|19.88|0
1652958770000|2022-05-19 11:12:50|22.22|20.11|22.18|20.07|22.25|20.13|22.18|20.07|0
1652958780000|2022-05-19 11:13:00|22.22|20.11|22.19|20.08|22.22|20.11|22.17|20.06|0
1652958790000|2022-05-19 11:13:10|22.22|20.11|22.22|20.11|22.23|20.12|22.22|20.11|0
1652958800000|2022-05-19 11:13:20|22.19|20.08|22.19|20.08|22.22|20.11|22.19|20.08|0
1652958810000|2022-05-19 11:13:30|22.22|20.11|22.11|20.01|22.22|20.11|22.11|20.01|0
1652958820000|2022-05-19 11:13:40|22.1|19.99|22.08|19.98|22.11|20.01|22.08|19.98|0
1652958830000|2022-05-19 11:13:50|22.1|19.99|22.11|20|22.14|20.03|22.1|19.99|0
1652958840000|2022-05-19 11:14:00|22.08|19.98|22.04|19.94|22.12|20.02|22.04|19.94|0
1652958850000|2022-05-19 11:14:10|22.08|19.98|22.1|19.99|22.1|19.99|22.08|19.98|0
1652958860000|2022-05-19 11:14:20|22.11|20|22.17|20.05|22.17|20.05|22.11|20|0
1652958870000|2022-05-19 11:14:30|22.18|20.07|22.19|20.08|22.19|20.08|22.14|20.03|0
1652958880000|2022-05-19 11:14:40|22.22|20.1|22.22|20.1|22.22|20.1|22.19|20.08|0
1652958890000|2022-05-19 11:14:50|22.25|20.13|22.36|20.23|22.36|20.23|22.25|20.13|0
1652958900000|2022-05-19 11:15:00|22.35|20.22|22.3|20.18|22.35|20.22|22.3|20.18|0
1652958910000|2022-05-19 11:15:10|22.42|20.28|22.46|20.32|22.46|20.32|22.42|20.28|0
1652958920000|2022-05-19 11:15:20|22.39|20.26|22.42|20.28|22.44|20.31|22.39|20.26|0
1652958930000|2022-05-19 11:15:30|22.44|20.31|22.4|20.27|22.44|20.31|22.4|20.27|0
1652958940000|2022-05-19 11:15:40|22.39|20.26|22.3|20.18|22.39|20.26|22.3|20.18|0
1652958950000|2022-05-19 11:15:50|22.26|20.14|22.28|20.15|22.28|20.15|22.25|20.13|0
1652958960000|2022-05-19 11:16:00|22.33|20.2|22.22|20.1|22.33|20.2|22.22|20.1|0
1652958970000|2022-05-19 11:16:10|22.21|20.09|22.19|20.08|22.21|20.09|22.17|20.05|0
1652958980000|2022-05-19 11:16:20|22.28|20.15|22.28|20.15|22.28|20.15|22.21|20.09|0
1652958990000|2022-05-19 11:16:30|22.25|20.13|22.28|20.15|22.28|20.15|22.25|20.13|0
1652959000000|2022-05-19 11:16:40|22.25|20.13|22.28|20.15|22.28|20.15|22.25|20.13|0
1652959010000|2022-05-19 11:16:50|22.22|20.1|22.21|20.09|22.25|20.13|22.21|20.09|0
1652959020000|2022-05-19 11:17:00|22.22|20.1|22.21|20.09|22.25|20.13|22.21|20.09|0
1652959030000|2022-05-19 11:17:10|22.22|20.1|22.19|20.08|22.22|20.1|22.17|20.05|0
1652959040000|2022-05-19 11:17:20|22.17|20.05|22.19|20.08|22.19|20.08|22.17|20.05|0
1652959050000|2022-05-19 11:17:30|22.14|20.03|22.28|20.15|22.28|20.15|22.14|20.03|0
1652959060000|2022-05-19 11:17:40|22.25|20.13|22.19|20.08|22.25|20.13|22.18|20.07|0
1652959070000|2022-05-19 11:17:50|22.23|20.12|22.25|20.13|22.25|20.13|22.23|20.12|0
1652959080000|2022-05-19 11:18:00|22.26|20.14|22.28|20.15|22.28|20.15|22.25|20.13|0
1652959090000|2022-05-19 11:18:10|22.39|20.25|22.44|20.31|22.44|20.31|22.39|20.25|0
1652959100000|2022-05-19 11:18:20|22.46|20.32|22.41|20.28|22.46|20.32|22.41|20.28|0
1652959110000|2022-05-19 11:18:30|22.4|20.27|22.43|20.29|22.43|20.29|22.4|20.27|0
1652959120000|2022-05-19 11:18:40|22.41|20.28|22.41|20.28|22.41|20.28|22.39|20.25|0
1652959130000|2022-05-19 11:18:50|22.4|20.27|22.39|20.25|22.44|20.31|22.39|20.25|0
1652959140000|2022-05-19 11:19:00|22.26|20.14|22.26|20.14|22.26|20.14|22.19|20.08|0
1652959150000|2022-05-19 11:19:10|22.28|20.15|22.32|20.19|22.36|20.23|22.28|20.15|0
1652959160000|2022-05-19 11:19:20|22.3|20.18|22.33|20.2|22.36|20.23|22.3|20.18|0
1652959170000|2022-05-19 11:19:30|22.28|20.15|22.28|20.15|22.28|20.15|22.28|20.15|0
1652959180000|2022-05-19 11:19:40|22.25|20.13|22.23|20.12|22.25|20.13|22.22|20.1|0
1652959190000|2022-05-19 11:19:50|22.22|20.1|22.22|20.1|22.23|20.12|22.22|20.1|0
1652959200000|2022-05-19 11:20:00|22.25|20.13|22.22|20.1|22.25|20.13|22.19|20.08|0
1652959210000|2022-05-19 11:20:10|22.21|20.09|22.41|20.28|22.41|20.28|22.21|20.09|0
1652959220000|2022-05-19 11:20:20|22.4|20.27|22.39|20.25|22.4|20.27|22.39|20.25|0
1652959230000|2022-05-19 11:20:30|22.33|20.2|22.39|20.25|22.39|20.25|22.33|20.2|0
1652959240000|2022-05-19 11:20:40|22.37|20.24|22.4|20.27|22.47|20.33|22.37|20.24|0
1652959250000|2022-05-19 11:20:50|22.48|20.34|22.53|20.38|22.53|20.38|22.47|20.33|0
1652959260000|2022-05-19 11:21:00|22.55|20.41|22.64|20.48|22.64|20.48|22.55|20.41|0
1652959270000|2022-05-19 11:21:10|22.61|20.46|22.65|20.49|22.67|20.51|22.61|20.46|0
1652959280000|2022-05-19 11:21:20|22.71|20.55|22.81|20.63|22.81|20.63|22.71|20.55|0
1652959290000|2022-05-19 11:21:30|22.85|20.67|22.92|20.74|22.95|20.76|22.85|20.67|0
1652959300000|2022-05-19 11:21:40|22.95|20.76|22.98|20.79|22.98|20.79|22.93|20.75|0
1652959310000|2022-05-19 11:21:50|22.92|20.74|22.86|20.69|22.92|20.74|22.86|20.69|0
1652959320000|2022-05-19 11:22:00|22.92|20.74|22.96|20.78|22.96|20.78|22.89|20.71|0
1652959330000|2022-05-19 11:22:10|22.99|20.8|23.12|20.92|23.12|20.92|22.99|20.8|0
1652959340000|2022-05-19 11:22:20|23.01|20.81|23.06|20.87|23.06|20.87|23.01|20.81|0
1652959350000|2022-05-19 11:22:30|23.09|20.89|23.06|20.87|23.09|20.89|23.06|20.87|0
1652959360000|2022-05-19 11:22:40|23.05|20.85|23.09|20.89|23.09|20.89|23.05|20.85|0
1652959370000|2022-05-19 11:22:50|23.08|20.88|23.08|20.88|23.08|20.88|23.08|20.88|0
1652959380000|2022-05-19 11:23:00|23.03|20.84|23.1|20.9|23.1|20.9|23.03|20.84|0
1652959390000|2022-05-19 11:23:10|23.06|20.87|23.09|20.89|23.09|20.89|23.06|20.87|0
1652959400000|2022-05-19 11:23:20|23.16|20.96|23.16|20.96|23.16|20.96|23.13|20.93|0
1652959410000|2022-05-19 11:23:30|23.15|20.94|23.21|21|23.21|21|23.15|20.94|0
1652959420000|2022-05-19 11:23:40|23.2|20.99|23.29|21.07|23.29|21.07|23.2|20.99|0
1652959430000|2022-05-19 11:23:50|23.32|21.1|23.29|21.07|23.32|21.1|23.26|21.05|0
1652959440000|2022-05-19 11:24:00|23.25|21.03|23.23|21.02|23.26|21.05|23.23|21.02|0
1652959450000|2022-05-19 11:24:10|23.2|20.99|23.15|20.94|23.26|21.05|23.15|20.94|0
1652959460000|2022-05-19 11:24:20|23.03|20.84|23.12|20.92|23.12|20.92|23.03|20.84|0
1652959470000|2022-05-19 11:24:30|23.1|20.9|23.09|20.89|23.1|20.9|23.09|20.89|0
1652959480000|2022-05-19 11:24:40|23.12|20.92|23.12|20.92|23.15|20.94|23.12|20.92|0
1652959490000|2022-05-19 11:24:50|23.15|20.94|23.13|20.93|23.15|20.94|23.13|20.93|0
1652959500000|2022-05-19 11:25:00|23.09|20.89|23.23|21.02|23.26|21.05|23.09|20.89|0
1652959510000|2022-05-19 11:25:10|23.26|21.05|23.23|21.02|23.26|21.05|23.23|21.02|0
1652959520000|2022-05-19 11:25:20|23.22|21.01|23.23|21.02|23.23|21.02|23.2|20.99|0
1652959530000|2022-05-19 11:25:30|23.26|21.05|23.25|21.03|23.26|21.05|23.2|20.99|0
1652959540000|2022-05-19 11:25:40|23.23|21.02|23.2|20.99|23.23|21.02|23.2|20.99|0
1652959550000|2022-05-19 11:25:50|23.22|21.01|23.18|20.97|23.22|21.01|23.18|20.97|0
1652959560000|2022-05-19 11:26:00|23.22|21.01|23.15|20.94|23.22|21.01|23.15|20.94|0
1652959570000|2022-05-19 11:26:10|23.09|20.89|23.2|20.99|23.2|20.99|23.09|20.89|0
1652959580000|2022-05-19 11:26:20|23.15|20.94|23.15|20.94|23.15|20.94|23.09|20.89|0
1652959590000|2022-05-19 11:26:30|23.18|20.97|23.12|20.92|23.18|20.97|23.12|20.92|0
1652959600000|2022-05-19 11:26:40|23.18|20.97|23.2|20.99|23.2|20.99|23.16|20.95|0
1652959610000|2022-05-19 11:26:50|23.23|21.02|23.52|21.28|23.52|21.28|23.23|21.02|0
1652959620000|2022-05-19 11:27:00|23.55|21.31|23.55|21.31|23.61|21.36|23.53|21.29|0
1652959630000|2022-05-19 11:27:10|23.49|21.25|23.71|21.45|23.71|21.45|23.49|21.25|0
1652959640000|2022-05-19 11:27:20|23.67|21.41|23.64|21.39|23.67|21.41|23.58|21.33|0
1652959650000|2022-05-19 11:27:30|23.61|21.36|23.7|21.44|23.7|21.44|23.52|21.28|0
1652959660000|2022-05-19 11:27:40|23.65|21.4|23.8|21.53|23.8|21.53|23.65|21.4|0
1652959670000|2022-05-19 11:27:50|23.78|21.52|23.84|21.57|23.87|21.6|23.78|21.52|0
1652959680000|2022-05-19 11:28:00|23.9|21.62|24.05|21.76|24.05|21.76|23.9|21.62|0
1652959690000|2022-05-19 11:28:10|23.96|21.68|24.05|21.76|24.05|21.76|23.96|21.68|0
1652959700000|2022-05-19 11:28:20|24.14|21.84|24.3|21.98|24.3|21.98|24.14|21.84|0
1652959710000|2022-05-19 11:28:30|24.31|22|24.14|21.84|24.31|22|24.14|21.84|0
1652959720000|2022-05-19 11:28:40|24.05|21.76|23.93|21.65|24.05|21.76|23.84|21.57|0
1652959730000|2022-05-19 11:28:50|23.96|21.68|23.81|21.54|23.96|21.68|23.78|21.52|0
1652959740000|2022-05-19 11:29:00|23.87|21.6|23.8|21.53|23.87|21.6|23.8|21.53|0
1652959750000|2022-05-19 11:29:10|23.81|21.54|23.78|21.52|23.81|21.54|23.78|21.52|0
1652959760000|2022-05-19 11:29:20|23.83|21.56|23.78|21.52|23.83|21.56|23.78|21.52|0
1652959770000|2022-05-19 11:29:30|23.81|21.54|23.88|21.61|23.88|21.61|23.81|21.54|0
1652959780000|2022-05-19 11:29:40|24.05|21.76|24.05|21.76|24.05|21.76|23.99|21.7|0
1652959790000|2022-05-19 11:29:50|24.02|21.73|23.96|21.68|24.03|21.74|23.96|21.68|0
1652959800000|2022-05-19 11:30:00|24.05|21.76|23.93|21.65|24.05|21.76|23.93|21.65|0
1652959810000|2022-05-19 11:30:10|23.87|21.6|23.83|21.56|23.87|21.6|23.81|21.54|0
1652959820000|2022-05-19 11:30:20|23.8|21.53|23.69|21.44|23.8|21.53|23.69|21.44|0
1652959830000|2022-05-19 11:30:30|23.61|21.36|23.69|21.44|23.69|21.44|23.61|21.36|0
1652959840000|2022-05-19 11:30:40|23.72|21.46|23.61|21.36|23.72|21.46|23.58|21.33|0
1652959850000|2022-05-19 11:30:50|23.64|21.39|23.52|21.28|23.64|21.39|23.52|21.28|0
1652959860000|2022-05-19 11:31:00|23.49|21.25|23.46|21.23|23.49|21.25|23.46|21.23|0
1652959870000|2022-05-19 11:31:10|23.43|21.2|23.42|21.19|23.43|21.2|23.42|21.19|0
1652959880000|2022-05-19 11:31:20|23.43|21.2|23.46|21.23|23.46|21.23|23.43|21.2|0
1652959890000|2022-05-19 11:31:30|23.48|21.24|23.4|21.18|23.48|21.24|23.4|21.18|0
1652959900000|2022-05-19 11:31:40|23.45|21.21|23.43|21.2|23.45|21.21|23.43|21.2|0
1652959910000|2022-05-19 11:31:50|23.39|21.16|23.4|21.18|23.43|21.2|23.39|21.16|0
1652959920000|2022-05-19 11:32:00|23.43|21.2|23.55|21.31|23.55|21.31|23.43|21.2|0
1652959930000|2022-05-19 11:32:10|23.66|21.41|23.61|21.36|23.66|21.41|23.58|21.33|0
1652959940000|2022-05-19 11:32:20|23.55|21.31|23.55|21.31|23.58|21.33|23.55|21.31|0
1652959950000|2022-05-19 11:32:30|23.52|21.28|23.4|21.18|23.52|21.28|23.4|21.18|0
1652959960000|2022-05-19 11:32:40|23.35|21.12|23.43|21.2|23.43|21.2|23.32|21.1|0
1652959970000|2022-05-19 11:32:50|23.38|21.15|23.23|21.02|23.38|21.15|23.23|21.02|0
1652959980000|2022-05-19 11:33:00|23.27|21.06|23.26|21.04|23.27|21.06|23.23|21.02|0
1652959990000|2022-05-19 11:33:10|23.2|20.99|23.23|21.02|23.23|21.02|23.2|20.99|0
1652960000000|2022-05-19 11:33:20|23.22|21.01|23.26|21.04|23.26|21.04|23.22|21.01|0
1652960010000|2022-05-19 11:33:30|23.23|21.02|23.23|21.02|23.24|21.03|23.23|21.02|0
1652960020000|2022-05-19 11:33:40|23.29|21.07|23.37|21.15|23.37|21.15|23.29|21.07|0
1652960030000|2022-05-19 11:33:50|23.39|21.16|23.39|21.16|23.4|21.17|23.37|21.15|0
1652960040000|2022-05-19 11:34:00|23.46|21.23|23.37|21.15|23.46|21.23|23.37|21.15|0
1652960050000|2022-05-19 11:34:10|23.35|21.12|23.4|21.17|23.4|21.17|23.35|21.12|0
1652960060000|2022-05-19 11:34:20|23.49|21.25|23.4|21.17|23.49|21.25|23.4|21.17|0
1652960070000|2022-05-19 11:34:30|23.39|21.16|23.42|21.19|23.42|21.19|23.39|21.16|0
1652960080000|2022-05-19 11:34:40|23.29|21.07|23.23|21.02|23.32|21.1|23.23|21.02|0
1652960090000|2022-05-19 11:34:50|23.2|20.99|23.29|21.07|23.29|21.07|23.2|20.99|0
1652960100000|2022-05-19 11:35:00|23.32|21.1|23.33|21.11|23.33|21.11|23.29|21.07|0
1652960110000|2022-05-19 11:35:10|23.32|21.1|23.37|21.15|23.37|21.15|23.32|21.1|0
1652960120000|2022-05-19 11:35:20|23.32|21.1|23.4|21.17|23.4|21.17|23.32|21.1|0
1652960130000|2022-05-19 11:35:30|23.43|21.2|23.39|21.16|23.43|21.2|23.36|21.13|0
1652960140000|2022-05-19 11:35:40|23.4|21.17|23.46|21.23|23.46|21.23|23.4|21.17|0
1652960150000|2022-05-19 11:35:50|23.47|21.24|23.47|21.24|23.52|21.28|23.47|21.24|0
1652960160000|2022-05-19 11:36:00|23.52|21.28|23.4|21.17|23.52|21.28|23.4|21.17|0
1652960170000|2022-05-19 11:36:10|23.46|21.23|23.52|21.28|23.52|21.28|23.46|21.23|0
1652960180000|2022-05-19 11:36:20|23.55|21.31|23.52|21.28|23.68|21.42|23.52|21.28|0
1652960190000|2022-05-19 11:36:30|23.55|21.31|23.56|21.32|23.56|21.32|23.55|21.31|0
1652960200000|2022-05-19 11:36:40|23.55|21.3|23.58|21.33|23.58|21.33|23.55|21.3|0
1652960210000|2022-05-19 11:36:50|23.52|21.28|23.58|21.33|23.58|21.33|23.52|21.28|0
1652960220000|2022-05-19 11:37:00|23.52|21.28|23.55|21.3|23.55|21.3|23.52|21.28|0
1652960230000|2022-05-19 11:37:10|23.5|21.27|23.49|21.25|23.55|21.3|23.49|21.25|0
1652960240000|2022-05-19 11:37:20|23.5|21.26|23.52|21.28|23.52|21.28|23.5|21.26|0
1652960250000|2022-05-19 11:37:30|23.53|21.29|23.74|21.48|23.74|21.48|23.53|21.29|0
1652960260000|2022-05-19 11:37:40|23.79|21.53|23.49|21.25|23.79|21.53|23.49|21.25|0
1652960270000|2022-05-19 11:37:50|23.55|21.3|23.4|21.17|23.55|21.3|23.4|21.17|0
1652960280000|2022-05-19 11:38:00|23.45|21.21|23.43|21.2|23.49|21.25|23.43|21.2|0
1652960290000|2022-05-19 11:38:10|23.46|21.23|23.42|21.19|23.46|21.23|23.42|21.19|0
1652960300000|2022-05-19 11:38:20|23.37|21.15|23.4|21.17|23.4|21.17|23.37|21.15|0
1652960310000|2022-05-19 11:38:30|23.37|21.15|23.36|21.13|23.37|21.15|23.36|21.13|0
1652960320000|2022-05-19 11:38:40|23.42|21.19|23.4|21.17|23.42|21.19|23.4|21.17|0
1652960330000|2022-05-19 11:38:50|23.39|21.16|23.33|21.11|23.39|21.16|23.3|21.08|0
1652960340000|2022-05-19 11:39:00|23.32|21.1|23.29|21.07|23.34|21.12|23.29|21.07|0
1652960350000|2022-05-19 11:39:10|23.27|21.06|23.3|21.08|23.32|21.1|23.27|21.06|0
1652960360000|2022-05-19 11:39:20|23.32|21.1|23.29|21.07|23.32|21.1|23.29|21.07|0
1652960370000|2022-05-19 11:39:30|23.34|21.12|23.34|21.12|23.34|21.12|23.32|21.1|0
1652960380000|2022-05-19 11:39:40|23.37|21.15|23.37|21.15|23.4|21.17|23.37|21.15|0
1652960390000|2022-05-19 11:39:50|23.43|21.2|23.4|21.17|23.43|21.2|23.37|21.15|0
1652960400000|2022-05-19 11:40:00|23.43|21.2|23.34|21.12|23.43|21.2|23.34|21.12|0
1652960410000|2022-05-19 11:40:10|23.33|21.11|23.23|21.02|23.33|21.11|23.23|21.02|0
1652960420000|2022-05-19 11:40:20|23.4|21.17|23.4|21.17|23.4|21.17|23.4|21.17|0
1652960430000|2022-05-19 11:40:30|23.39|21.16|23.59|21.34|23.59|21.34|23.39|21.16|0
1652960440000|2022-05-19 11:40:40|23.58|21.33|23.66|21.41|23.66|21.41|23.58|21.33|0
1652960450000|2022-05-19 11:40:50|23.69|21.44|23.75|21.49|23.75|21.49|23.69|21.44|0
1652960460000|2022-05-19 11:41:00|23.63|21.38|23.52|21.28|23.63|21.38|23.52|21.28|0
1652960470000|2022-05-19 11:41:10|23.63|21.38|23.73|21.47|23.73|21.47|23.63|21.38|0
1652960480000|2022-05-19 11:41:20|23.78|21.51|23.75|21.49|23.78|21.51|23.63|21.38|0
1652960490000|2022-05-19 11:41:30|23.73|21.47|23.73|21.47|23.78|21.51|23.73|21.47|0
1652960500000|2022-05-19 11:41:40|23.72|21.46|23.66|21.41|23.72|21.46|23.66|21.41|0
1652960510000|2022-05-19 11:41:50|23.81|21.54|23.85|21.58|23.87|21.59|23.81|21.54|0
1652960520000|2022-05-19 11:42:00|23.78|21.51|23.84|21.57|23.84|21.57|23.78|21.51|0
1652960530000|2022-05-19 11:42:10|23.93|21.65|23.98|21.7|23.98|21.7|23.93|21.65|0
1652960540000|2022-05-19 11:42:20|24.01|21.73|24.16|21.86|24.16|21.86|23.98|21.7|0
1652960550000|2022-05-19 11:42:30|24.1|21.81|24.04|21.75|24.1|21.81|24.03|21.74|0
1652960560000|2022-05-19 11:42:40|23.98|21.7|24.01|21.73|24.01|21.73|23.98|21.7|0
1652960570000|2022-05-19 11:42:50|24|21.71|23.94|21.66|24|21.71|23.93|21.65|0
1652960580000|2022-05-19 11:43:00|23.9|21.62|23.79|21.53|23.9|21.62|23.79|21.53|0
1652960590000|2022-05-19 11:43:10|23.84|21.57|23.87|21.59|23.87|21.59|23.84|21.57|0
1652960600000|2022-05-19 11:43:20|23.93|21.65|23.98|21.7|23.98|21.7|23.93|21.65|0
1652960610000|2022-05-19 11:43:30|24.01|21.73|24.01|21.73|24.04|21.75|24.01|21.73|0
1652960620000|2022-05-19 11:43:40|23.95|21.67|24.04|21.75|24.04|21.75|23.95|21.67|0
1652960630000|2022-05-19 11:43:50|24.03|21.74|24.22|21.91|24.22|21.91|24.03|21.74|0
1652960640000|2022-05-19 11:44:00|24.19|21.89|24.28|21.97|24.31|21.99|24.19|21.89|0
1652960650000|2022-05-19 11:44:10|24.19|21.89|24.23|21.93|24.23|21.93|24.19|21.89|0
1652960660000|2022-05-19 11:44:20|24.16|21.86|24.13|21.83|24.16|21.86|24.13|21.83|0
1652960670000|2022-05-19 11:44:30|24.1|21.81|24.03|21.74|24.1|21.81|24.03|21.74|0
1652960680000|2022-05-19 11:44:40|24.04|21.75|23.95|21.67|24.06|21.77|23.95|21.67|0
1652960690000|2022-05-19 11:44:50|24.04|21.75|24.01|21.73|24.04|21.75|24.01|21.73|0
1652960700000|2022-05-19 11:45:00|23.98|21.7|23.9|21.62|23.98|21.7|23.87|21.59|0
1652960710000|2022-05-19 11:45:10|23.95|21.67|23.97|21.69|23.97|21.69|23.94|21.66|0
1652960720000|2022-05-19 11:45:20|24.03|21.74|23.95|21.67|24.03|21.74|23.95|21.67|0
1652960730000|2022-05-19 11:45:30|23.98|21.7|23.94|21.66|23.98|21.7|23.94|21.66|0
1652960740000|2022-05-19 11:45:40|23.92|21.65|23.75|21.49|23.92|21.65|23.75|21.49|0
1652960750000|2022-05-19 11:45:50|23.84|21.57|23.72|21.46|23.84|21.57|23.72|21.46|0
1652960760000|2022-05-19 11:46:00|23.78|21.51|23.81|21.54|23.84|21.57|23.78|21.51|0
1652960770000|2022-05-19 11:46:10|23.84|21.57|23.7|21.45|23.84|21.57|23.7|21.45|0
1652960780000|2022-05-19 11:46:20|23.72|21.46|23.73|21.47|23.75|21.49|23.72|21.46|0
1652960790000|2022-05-19 11:46:30|23.6|21.36|23.6|21.36|23.63|21.38|23.6|21.36|0
1652960800000|2022-05-19 11:46:40|23.63|21.38|23.6|21.36|23.65|21.39|23.6|21.36|0
1652960810000|2022-05-19 11:46:50|23.62|21.37|23.63|21.38|23.63|21.38|23.6|21.36|0
1652960820000|2022-05-19 11:47:00|23.59|21.34|23.69|21.43|23.69|21.43|23.59|21.34|0
1652960830000|2022-05-19 11:47:10|23.72|21.46|23.6|21.36|23.72|21.46|23.6|21.36|0
1652960840000|2022-05-19 11:47:20|23.59|21.34|23.99|21.7|24.02|21.73|23.59|21.34|0
1652960850000|2022-05-19 11:47:30|23.08|20.88|22.93|20.75|23.08|20.88|22.93|20.75|0
1652960860000|2022-05-19 11:47:40|22.9|20.72|22.88|20.7|22.92|20.74|22.88|20.7|0
1652960870000|2022-05-19 11:47:50|22.86|20.68|22.82|20.65|22.88|20.7|22.82|20.65|0
1652960880000|2022-05-19 11:48:00|22.41|20.28|22.41|20.28|22.41|20.28|22.39|20.25|0
1652960890000|2022-05-19 11:48:10|22.36|20.23|21.96|19.87|22.36|20.23|21.96|19.87|0
1652960900000|2022-05-19 11:48:20|21.98|19.89|21.97|19.88|21.98|19.89|21.96|19.87|0
1652960910000|2022-05-19 11:48:30|21.96|19.87|21.87|19.79|21.96|19.87|21.87|19.79|0
1652960920000|2022-05-19 11:48:40|21.9|19.82|21.97|19.88|21.97|19.88|21.9|19.82|0
1652960930000|2022-05-19 11:48:50|21.91|19.83|21.96|19.87|21.97|19.88|21.91|19.83|0
1652960940000|2022-05-19 11:49:00|21.97|19.88|21.96|19.87|21.97|19.88|21.93|19.84|0
1652960950000|2022-05-19 11:49:10|21.94|19.85|21.96|19.87|21.96|19.87|21.94|19.85|0
1652960960000|2022-05-19 11:49:20|21.93|19.84|21.94|19.85|21.96|19.87|21.93|19.84|0
1652960970000|2022-05-19 11:49:30|21.93|19.84|21.94|19.85|21.97|19.88|21.93|19.84|0
1652960980000|2022-05-19 11:49:40|21.96|19.87|21.96|19.87|21.96|19.87|21.96|19.87|0
1652960990000|2022-05-19 11:49:50|21.98|19.89|22.1|19.99|22.1|19.99|21.98|19.89|0
1652961000000|2022-05-19 11:50:00|22.04|19.94|21.93|19.84|22.04|19.94|21.93|19.84|0
1652961010000|2022-05-19 11:50:10|21.94|19.85|21.89|19.8|21.94|19.85|21.89|19.8|0
1652961020000|2022-05-19 11:50:20|21.9|19.81|21.86|19.78|21.9|19.81|21.86|19.78|0
1652961030000|2022-05-19 11:50:30|21.87|19.79|21.89|19.8|21.89|19.8|21.87|19.79|0
1652961040000|2022-05-19 11:50:40|21.96|19.86|21.97|19.88|21.98|19.89|21.96|19.86|0
1652961050000|2022-05-19 11:50:50|22.04|19.94|22.08|19.98|22.08|19.98|21.98|19.89|0
1652961060000|2022-05-19 11:51:00|22.12|20.02|22.04|19.94|22.12|20.02|22.04|19.94|0
1652961070000|2022-05-19 11:51:10|22.05|19.95|22|19.9|22.07|19.97|22|19.9|0
1652961080000|2022-05-19 11:51:20|22.01|19.92|22.01|19.92|22.01|19.92|22.01|19.92|0
1652961090000|2022-05-19 11:51:30|21.97|19.91|21.96|19.86|21.97|19.91|21.96|19.86|0
1652961100000|2022-05-19 11:51:40|21.98|19.89|22.01|19.91|22.01|19.91|21.98|19.89|0
1652961110000|2022-05-19 11:51:50|22.04|19.94|21.87|19.79|22.04|19.94|21.87|19.79|0
1652961120000|2022-05-19 11:52:00|21.86|19.78|21.96|19.86|21.96|19.86|21.86|19.78|0
1652961130000|2022-05-19 11:52:10|21.97|19.88|21.96|19.86|21.97|19.88|21.94|19.85|0
1652961140000|2022-05-19 11:52:20|21.98|19.89|22.07|19.97|22.07|19.97|21.98|19.89|0
1652961150000|2022-05-19 11:52:30|22.04|19.94|21.98|19.89|22.04|19.94|21.98|19.89|0
1652961160000|2022-05-19 11:52:40|22.01|19.91|22.07|19.96|22.07|19.97|22.01|19.91|0
1652961170000|2022-05-19 11:52:50|22.11|20|22.09|19.99|22.11|20|22.09|19.99|0
1652961180000|2022-05-19 11:53:00|22.05|19.95|22.08|19.98|22.08|19.98|22.05|19.95|0
1652961190000|2022-05-19 11:53:10|22.09|19.99|22.01|19.91|22.09|19.99|22.01|19.91|0
1652961200000|2022-05-19 11:53:20|22|19.9|21.96|19.86|22|19.9|21.96|19.86|0
1652961210000|2022-05-19 11:53:30|21.93|19.84|21.96|19.86|21.96|19.86|21.93|19.84|0
1652961220000|2022-05-19 11:53:40|22.01|19.91|22.02|19.93|22.02|19.93|22|19.9|0
1652961230000|2022-05-19 11:53:50|22.01|19.91|21.93|19.84|22.01|19.91|21.93|19.84|0
1652961240000|2022-05-19 11:54:00|21.9|19.81|21.96|19.86|21.98|19.89|21.9|19.81|0
1652961250000|2022-05-19 11:54:10|21.97|19.88|21.96|19.86|21.97|19.88|21.96|19.86|0
1652961260000|2022-05-19 11:54:20|21.97|19.88|21.97|19.88|21.97|19.88|21.97|19.88|0
1652961270000|2022-05-19 11:54:30|21.98|19.89|21.98|19.89|21.98|19.89|21.98|19.89|0
1652961280000|2022-05-19 11:54:40|22.01|19.91|22.04|19.94|22.04|19.94|22.01|19.91|0
1652961290000|2022-05-19 11:54:50|22.12|20.01|22.26|20.14|22.26|20.14|22.12|20.01|0
1652961300000|2022-05-19 11:55:00|22.22|20.1|22.32|20.19|22.32|20.19|22.22|20.1|0
1652961310000|2022-05-19 11:55:10|22.35|20.22|22.4|20.27|22.4|20.27|22.27|20.15|0
1652961320000|2022-05-19 11:55:20|22.36|20.23|22.4|20.27|22.4|20.27|22.36|20.23|0
1652961330000|2022-05-19 11:55:30|22.44|20.31|22.46|20.32|22.46|20.32|22.43|20.29|0
1652961340000|2022-05-19 11:55:40|22.43|20.29|22.4|20.27|22.43|20.29|22.4|20.27|0
1652961350000|2022-05-19 11:55:50|22.49|20.34|22.54|20.4|22.54|20.4|22.47|20.33|0
1652961360000|2022-05-19 11:56:00|22.63|20.47|22.6|20.45|22.63|20.47|22.6|20.45|0
1652961370000|2022-05-19 11:56:10|22.63|20.47|22.66|20.5|22.66|20.5|22.6|20.45|0
1652961380000|2022-05-19 11:56:20|22.6|20.45|22.8|20.63|22.8|20.63|22.56|20.41|0
1652961390000|2022-05-19 11:56:30|22.87|20.69|22.91|20.73|22.94|20.76|22.87|20.69|0
1652961400000|2022-05-19 11:56:40|22.88|20.7|22.83|20.65|22.88|20.7|22.83|20.65|0
1652961410000|2022-05-19 11:56:50|22.91|20.73|22.91|20.73|22.91|20.73|22.88|20.7|0
1652961420000|2022-05-19 11:57:00|22.88|20.7|22.66|20.5|22.88|20.7|22.66|20.5|0
1652961430000|2022-05-19 11:57:10|22.8|20.63|22.77|20.6|22.81|20.64|22.77|20.6|0
1652961440000|2022-05-19 11:57:20|22.83|20.65|22.8|20.63|22.83|20.65|22.71|20.55|0
1652961450000|2022-05-19 11:57:30|22.71|20.55|22.75|20.59|22.83|20.65|22.71|20.55|0
1652961460000|2022-05-19 11:57:40|22.73|20.56|22.68|20.52|22.73|20.56|22.68|20.52|0
1652961470000|2022-05-19 11:57:50|22.71|20.55|22.83|20.65|22.83|20.65|22.71|20.55|0
1652961480000|2022-05-19 11:58:00|22.88|20.7|22.83|20.65|22.88|20.7|22.83|20.65|0
1652961490000|2022-05-19 11:58:10|22.88|20.7|22.78|20.61|22.88|20.7|22.78|20.61|0
1652961500000|2022-05-19 11:58:20|22.77|20.6|22.83|20.65|22.83|20.65|22.77|20.6|0
1652961510000|2022-05-19 11:58:30|22.78|20.61|22.91|20.73|22.91|20.73|22.78|20.61|0
1652961520000|2022-05-19 11:58:40|23.03|20.83|23.03|20.83|23.1|20.9|23.03|20.83|0
1652961530000|2022-05-19 11:58:50|22.95|20.77|22.98|20.79|22.98|20.79|22.93|20.74|0
1652961540000|2022-05-19 11:59:00|23.07|20.87|23.08|20.89|23.08|20.89|23.06|20.86|0
1652961550000|2022-05-19 11:59:10|23.23|21.02|23.08|20.89|23.23|21.02|23.08|20.89|0
1652961560000|2022-05-19 11:59:20|23.13|20.92|23.07|20.87|23.13|20.92|23.07|20.87|0
1652961570000|2022-05-19 11:59:30|23.04|20.85|22.8|20.63|23.04|20.85|22.8|20.63|0
1652961580000|2022-05-19 11:59:40|22.71|20.55|22.68|20.52|22.73|20.56|22.68|20.52|0
1652961590000|2022-05-19 11:59:50|22.7|20.54|22.68|20.52|22.7|20.54|22.68|20.52|0
1652961600000|2022-05-19 12:00:00|22.71|20.55|22.68|20.52|22.77|20.6|22.65|20.5|0
1652961610000|2022-05-19 12:00:10|22.65|20.5|22.68|20.52|22.71|20.55|22.65|20.5|0
1652961620000|2022-05-19 12:00:20|22.67|20.51|22.6|20.45|22.67|20.51|22.6|20.45|0
1652961630000|2022-05-19 12:00:30|22.61|20.46|22.7|20.54|22.7|20.54|22.61|20.46|0
1652961640000|2022-05-19 12:00:40|22.65|20.5|22.71|20.55|22.74|20.57|22.65|20.5|0
1652961650000|2022-05-19 12:00:50|22.73|20.56|22.77|20.6|22.77|20.6|22.73|20.56|0
1652961660000|2022-05-19 12:01:00|22.75|20.59|22.74|20.57|22.8|20.63|22.74|20.57|0
1652961670000|2022-05-19 12:01:10|22.71|20.55|22.55|20.41|22.71|20.55|22.55|20.41|0
1652961680000|2022-05-19 12:01:20|22.54|20.39|22.48|20.34|22.6|20.45|22.48|20.34|0
1652961690000|2022-05-19 12:01:30|22.44|20.3|22.47|20.33|22.47|20.33|22.44|20.3|0
1652961700000|2022-05-19 12:01:40|22.5|20.36|22.57|20.42|22.57|20.42|22.5|20.36|0
1652961710000|2022-05-19 12:01:50|22.55|20.41|22.51|20.37|22.55|20.41|22.51|20.37|0
1652961720000|2022-05-19 12:02:00|22.54|20.39|22.5|20.36|22.54|20.39|22.5|20.36|0
1652961730000|2022-05-19 12:02:10|22.48|20.34|22.64|20.48|22.64|20.48|22.48|20.34|0
1652961740000|2022-05-19 12:02:20|22.63|20.47|22.6|20.45|22.63|20.47|22.6|20.45|0
1652961750000|2022-05-19 12:02:30|22.57|20.42|22.54|20.39|22.57|20.42|22.54|20.39|0
1652961760000|2022-05-19 12:02:40|22.51|20.37|22.46|20.32|22.51|20.37|22.46|20.32|0
1652961770000|2022-05-19 12:02:50|22.48|20.34|22.36|20.23|22.48|20.34|22.36|20.23|0
1652961780000|2022-05-19 12:03:00|22.37|20.24|22.29|20.16|22.37|20.24|22.29|20.16|0
1652961790000|2022-05-19 12:03:10|22.37|20.24|22.2|20.09|22.37|20.24|22.2|20.09|0
1652961800000|2022-05-19 12:03:20|22.18|20.06|22.15|20.04|22.18|20.06|22.15|20.04|0
1652961810000|2022-05-19 12:03:30|22.18|20.06|22.18|20.06|22.23|20.11|22.18|20.06|0
1652961820000|2022-05-19 12:03:40|22.15|20.04|22.18|20.06|22.18|20.06|22.15|20.04|0
1652961830000|2022-05-19 12:03:50|22.19|20.08|22.16|20.05|22.2|20.09|22.16|20.05|0
1652961840000|2022-05-19 12:04:00|22.12|20.01|22.18|20.06|22.18|20.06|22.12|20.01|0
1652961850000|2022-05-19 12:04:10|22.2|20.09|22.18|20.06|22.2|20.09|22.18|20.06|0
1652961860000|2022-05-19 12:04:20|22.19|20.08|22.18|20.06|22.2|20.09|22.18|20.06|0
1652961870000|2022-05-19 12:04:30|22.2|20.09|22.29|20.16|22.29|20.16|22.2|20.09|0
1652961880000|2022-05-19 12:04:40|22.23|20.11|22.23|20.11|22.23|20.11|22.18|20.06|0
1652961890000|2022-05-19 12:04:50|22.26|20.14|22.26|20.14|22.26|20.14|22.23|20.11|0
1652961900000|2022-05-19 12:05:00|22.23|20.11|22.26|20.14|22.26|20.14|22.2|20.09|0
1652961910000|2022-05-19 12:05:10|22.23|20.11|22.2|20.09|22.23|20.11|22.2|20.09|0
1652961920000|2022-05-19 12:05:20|22.15|20.04|22.17|20.06|22.17|20.06|22.15|20.04|0
1652961940000|2022-05-19 12:05:40|22.16|20.05|22.15|20.04|22.16|20.05|22.15|20.04|0
1652961950000|2022-05-19 12:05:50|22.17|20.06|22.15|20.04|22.17|20.06|22.15|20.04|0
1652961960000|2022-05-19 12:06:00|22.17|20.06|22.2|20.09|22.2|20.09|22.17|20.06|0
1652961970000|2022-05-19 12:06:10|22.23|20.11|22.26|20.14|22.26|20.14|22.2|20.09|0
1652961980000|2022-05-19 12:06:20|22.29|20.16|22.33|20.2|22.33|20.2|22.29|20.16|0
1652961990000|2022-05-19 12:06:30|22.26|20.14|22.29|20.16|22.29|20.16|22.23|20.11|0
1652962000000|2022-05-19 12:06:40|22.33|20.2|22.37|20.24|22.37|20.24|22.31|20.19|0
1652962010000|2022-05-19 12:06:50|22.4|20.27|22.37|20.24|22.4|20.27|22.34|20.21|0
1652962020000|2022-05-19 12:07:00|22.26|20.14|22.31|20.19|22.31|20.19|22.26|20.14|0
1652962030000|2022-05-19 12:07:10|22.34|20.21|22.2|20.09|22.34|20.21|22.2|20.09|0
1652962040000|2022-05-19 12:07:20|22.19|20.07|22.2|20.09|22.23|20.11|22.19|20.07|0
1652962050000|2022-05-19 12:07:30|22.23|20.11|22.2|20.09|22.23|20.11|22.2|20.09|0
1652962060000|2022-05-19 12:07:40|22.29|20.16|22.31|20.19|22.31|20.19|22.29|20.16|0
1652962070000|2022-05-19 12:07:50|22.33|20.2|22.36|20.23|22.36|20.23|22.33|20.2|0
1652962080000|2022-05-19 12:08:00|22.34|20.21|22.37|20.24|22.37|20.24|22.34|20.21|0
1652962090000|2022-05-19 12:08:10|22.34|20.21|22.37|20.24|22.4|20.27|22.34|20.21|0
1652962100000|2022-05-19 12:08:20|22.34|20.21|22.4|20.27|22.4|20.27|22.34|20.21|0
1652962110000|2022-05-19 12:08:30|22.37|20.24|22.43|20.29|22.43|20.29|22.37|20.24|0
1652962120000|2022-05-19 12:08:40|22.37|20.24|22.41|20.28|22.44|20.3|22.37|20.24|0
1652962130000|2022-05-19 12:08:50|22.38|20.25|22.37|20.24|22.38|20.25|22.37|20.24|0
1652962140000|2022-05-19 12:09:00|22.34|20.21|22.31|20.19|22.34|20.21|22.3|20.18|0
1652962150000|2022-05-19 12:09:10|22.37|20.24|22.29|20.16|22.37|20.24|22.26|20.14|0
1652962160000|2022-05-19 12:09:20|22.27|20.15|22.29|20.16|22.29|20.16|22.27|20.15|0
1652962170000|2022-05-19 12:09:30|22.31|20.19|22.29|20.16|22.31|20.19|22.29|20.16|0
1652962180000|2022-05-19 12:09:40|22.27|20.15|22.26|20.14|22.27|20.15|22.26|20.14|0
1652962190000|2022-05-19 12:09:50|22.23|20.11|22.2|20.09|22.23|20.11|22.19|20.07|0
1652962200000|2022-05-19 12:10:00|22.26|20.14|22.27|20.15|22.29|20.16|22.26|20.14|0
1652962210000|2022-05-19 12:10:10|22.29|20.16|22.29|20.16|22.3|20.18|22.26|20.14|0
1652962220000|2022-05-19 12:10:20|22.31|20.19|22.4|20.26|22.4|20.26|22.31|20.19|0
1652962230000|2022-05-19 12:10:30|22.38|20.25|22.43|20.29|22.43|20.29|22.38|20.25|0
1652962240000|2022-05-19 12:10:40|22.41|20.28|22.26|20.14|22.41|20.28|22.26|20.14|0
1652962250000|2022-05-19 12:10:50|22.29|20.16|22.33|20.2|22.33|20.2|22.29|20.16|0
1652962260000|2022-05-19 12:11:00|22.34|20.21|22.34|20.21|22.4|20.26|22.34|20.21|0
1652962270000|2022-05-19 12:11:10|22.27|20.15|22.23|20.11|22.27|20.15|22.23|20.11|0
1652962280000|2022-05-19 12:11:20|22.17|20.06|22.17|20.06|22.17|20.06|22.16|20.05|0
1652962290000|2022-05-19 12:11:30|22.16|20.05|22.16|20.05|22.19|20.07|22.15|20.04|0
1652962300000|2022-05-19 12:11:40|22.13|20.02|22.08|19.97|22.13|20.02|22.06|19.96|0
1652962310000|2022-05-19 12:11:50|22.09|19.99|22.09|19.99|22.09|19.99|22.08|19.97|0
1652962320000|2022-05-19 12:12:00|22.08|19.97|22.13|20.02|22.17|20.06|22.08|19.97|0
1652962330000|2022-05-19 12:12:10|22.12|20.01|22.15|20.04|22.15|20.04|22.12|20.01|0
1652962340000|2022-05-19 12:12:20|22.09|19.99|22.03|19.94|22.12|20.01|22.01|19.91|0
1652962350000|2022-05-19 12:12:30|21.98|19.89|22.12|20.01|22.12|20.01|21.98|19.89|0
1652962360000|2022-05-19 12:12:40|22.13|20.02|22.17|20.06|22.17|20.06|22.13|20.02|0
1652962370000|2022-05-19 12:12:50|22.15|20.04|22.09|19.99|22.2|20.09|22.09|19.99|0
1652962380000|2022-05-19 12:13:00|22.06|19.96|22.06|19.96|22.09|19.99|22.06|19.96|0
1652962390000|2022-05-19 12:13:10|22.08|19.97|22.1|20|22.1|20|22.08|19.97|0
1652962400000|2022-05-19 12:13:20|22.09|19.99|21.99|19.9|22.09|19.99|21.99|19.9|0
1652962410000|2022-05-19 12:13:30|22.01|19.91|21.95|19.86|22.01|19.91|21.95|19.86|0
1652962420000|2022-05-19 12:13:40|21.92|19.83|21.91|19.82|21.94|19.85|21.91|19.82|0
1652962430000|2022-05-19 12:13:50|21.9|19.81|21.91|19.82|21.95|19.86|21.9|19.81|0
1652962440000|2022-05-19 12:14:00|21.9|19.81|21.95|19.86|21.95|19.86|21.9|19.81|0
1652962450000|2022-05-19 12:14:10|21.96|19.87|21.94|19.85|21.96|19.87|21.94|19.85|0
1652962460000|2022-05-19 12:14:20|21.92|19.83|21.9|19.81|21.92|19.83|21.84|19.76|0
1652962470000|2022-05-19 12:14:30|21.83|19.75|21.8|19.72|21.83|19.75|21.8|19.72|0
1652962480000|2022-05-19 12:14:40|21.81|19.73|21.91|19.82|21.91|19.82|21.81|19.73|0
1652962490000|2022-05-19 12:14:50|21.84|19.76|21.84|19.76|21.84|19.76|21.81|19.73|0
1652962500000|2022-05-19 12:15:00|21.87|19.78|21.92|19.83|21.92|19.83|21.87|19.78|0
1652962510000|2022-05-19 12:15:10|21.88|19.8|21.8|19.72|21.88|19.8|21.72|19.65|0
1652962520000|2022-05-19 12:15:20|21.84|19.76|21.77|19.7|21.84|19.76|21.77|19.7|0
1652962530000|2022-05-19 12:15:30|21.76|19.68|21.73|19.66|21.76|19.68|21.7|19.64|0
1652962540000|2022-05-19 12:15:40|21.7|19.64|21.7|19.64|21.73|19.66|21.7|19.64|0
1652962550000|2022-05-19 12:15:50|21.59|19.54|21.61|19.55|21.61|19.55|21.59|19.54|0
1652962560000|2022-05-19 12:16:00|21.62|19.56|21.56|19.51|21.62|19.56|21.56|19.51|0
1652962570000|2022-05-19 12:16:10|21.59|19.54|21.59|19.54|21.59|19.54|21.59|19.54|0
1652962580000|2022-05-19 12:16:20|21.58|19.52|21.55|19.5|21.61|19.55|21.54|19.49|0
1652962590000|2022-05-19 12:16:30|21.56|19.51|21.54|19.49|21.56|19.51|21.54|19.49|0
1652962600000|2022-05-19 12:16:40|21.52|19.47|21.54|19.49|21.55|19.5|21.51|19.46|0
1652962610000|2022-05-19 12:16:50|21.55|19.5|21.56|19.51|21.56|19.51|21.55|19.5|0
1652962620000|2022-05-19 12:17:00|21.54|19.49|21.54|19.49|21.54|19.49|21.48|19.44|0
1652962630000|2022-05-19 12:17:10|21.56|19.51|21.67|19.61|21.67|19.61|21.56|19.51|0
1652962650000|2022-05-19 12:17:30|21.7|19.63|21.62|19.56|21.7|19.63|21.62|19.56|0
1652962660000|2022-05-19 12:17:40|21.67|19.61|21.65|19.58|21.67|19.61|21.63|19.57|0
1652962670000|2022-05-19 12:17:50|21.67|19.61|21.7|19.63|21.73|19.66|21.67|19.61|0
1652962680000|2022-05-19 12:18:00|21.74|19.67|21.76|19.68|21.76|19.68|21.74|19.67|0
1652962690000|2022-05-19 12:18:10|21.7|19.63|21.71|19.65|21.73|19.66|21.7|19.63|0
1652962700000|2022-05-19 12:18:20|21.7|19.63|21.73|19.66|21.74|19.67|21.7|19.63|0
1652962710000|2022-05-19 12:18:30|21.76|19.68|21.78|19.71|21.78|19.71|21.76|19.68|0
1652962720000|2022-05-19 12:18:40|21.73|19.66|21.76|19.68|21.76|19.68|21.73|19.66|0
1652962740000|2022-05-19 12:19:00|21.78|19.71|21.76|19.68|21.81|19.73|21.76|19.68|0
1652962750000|2022-05-19 12:19:10|21.78|19.71|21.78|19.71|21.81|19.73|21.78|19.71|0
1652962760000|2022-05-19 12:19:20|21.76|19.68|21.73|19.66|21.76|19.68|21.73|19.66|0
1652962770000|2022-05-19 12:19:30|21.7|19.63|21.65|19.58|21.7|19.63|21.65|19.58|0
1652962780000|2022-05-19 12:19:40|21.67|19.61|21.78|19.71|21.78|19.71|21.67|19.61|0
1652962790000|2022-05-19 12:19:50|21.81|19.73|21.81|19.73|21.81|19.73|21.76|19.68|0
1652962800000|2022-05-19 12:20:00|21.78|19.71|21.82|19.75|21.82|19.75|21.78|19.71|0
1652962810000|2022-05-19 12:20:10|21.84|19.76|21.92|19.83|21.95|19.86|21.84|19.76|0
1652962820000|2022-05-19 12:20:20|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1652962830000|2022-05-19 12:20:30|21.92|19.83|21.95|19.86|21.98|19.88|21.92|19.83|0
1652962840000|2022-05-19 12:20:40|21.89|19.81|21.81|19.73|21.89|19.81|21.81|19.73|0
1652962850000|2022-05-19 12:20:50|21.82|19.75|21.84|19.76|21.84|19.76|21.82|19.75|0
1652962860000|2022-05-19 12:21:00|21.91|19.82|21.95|19.86|21.95|19.86|21.91|19.82|0
1652962870000|2022-05-19 12:21:10|21.92|19.83|21.92|19.83|21.92|19.83|21.89|19.81|0
1652962880000|2022-05-19 12:21:20|21.89|19.81|21.89|19.81|21.91|19.82|21.89|19.81|0
1652962890000|2022-05-19 12:21:30|21.92|19.83|21.87|19.78|21.92|19.83|21.87|19.78|0
1652962900000|2022-05-19 12:21:40|21.92|19.83|21.87|19.78|21.92|19.83|21.87|19.78|0
1652962910000|2022-05-19 12:21:50|21.81|19.73|21.76|19.68|21.84|19.76|21.76|19.68|0
1652962920000|2022-05-19 12:22:00|21.78|19.71|21.78|19.71|21.78|19.71|21.78|19.71|0
1652962930000|2022-05-19 12:22:10|21.81|19.73|21.76|19.68|21.81|19.73|21.76|19.68|0
1652962940000|2022-05-19 12:22:20|21.71|19.65|21.66|19.6|21.71|19.65|21.66|19.6|0
1652962950000|2022-05-19 12:22:30|21.65|19.58|21.71|19.65|21.71|19.65|21.65|19.58|0
1652962960000|2022-05-19 12:22:40|21.67|19.61|21.65|19.58|21.67|19.61|21.65|19.58|0
1652962970000|2022-05-19 12:22:50|21.62|19.56|21.6|19.55|21.65|19.58|21.6|19.55|0
1652962980000|2022-05-19 12:23:00|21.62|19.56|21.59|19.53|21.62|19.56|21.59|19.53|0
1652962990000|2022-05-19 12:23:10|21.62|19.56|21.59|19.53|21.62|19.56|21.59|19.53|0
1652963000000|2022-05-19 12:23:20|21.62|19.56|21.59|19.53|21.62|19.56|21.56|19.51|0
1652963010000|2022-05-19 12:23:30|21.58|19.52|21.6|19.55|21.62|19.56|21.58|19.52|0
1652963020000|2022-05-19 12:23:40|21.59|19.53|21.56|19.51|21.62|19.56|21.56|19.51|0
1652963030000|2022-05-19 12:23:50|21.54|19.48|21.54|19.48|21.56|19.51|21.54|19.48|0
1652963040000|2022-05-19 12:24:00|21.52|19.47|21.48|19.44|21.52|19.47|21.48|19.44|0
1652963050000|2022-05-19 12:24:10|21.45|19.41|21.35|19.31|21.45|19.41|21.32|19.29|0
1652963060000|2022-05-19 12:24:20|21.21|19.19|21.24|19.21|21.24|19.21|21.21|19.19|0
1652963070000|2022-05-19 12:24:30|21.21|19.19|21.26|19.24|21.32|19.29|21.21|19.19|0
1652963080000|2022-05-19 12:24:40|21.16|19.14|21.16|19.14|21.16|19.14|21.13|19.12|0
1652963090000|2022-05-19 12:24:50|21.13|19.12|21.08|19.07|21.13|19.12|21.08|19.07|0
1652963100000|2022-05-19 12:25:00|21.06|19.06|21.18|19.17|21.18|19.17|21.06|19.06|0
1652963110000|2022-05-19 12:25:10|21.24|19.21|21.26|19.24|21.28|19.25|21.24|19.21|0
1652963120000|2022-05-19 12:25:20|21.29|19.26|21.33|19.3|21.33|19.3|21.26|19.24|0
1652963130000|2022-05-19 12:25:30|21.29|19.26|21.28|19.25|21.32|19.29|21.28|19.25|0
1652963140000|2022-05-19 12:25:40|21.26|19.24|21.16|19.14|21.26|19.24|21.16|19.14|0
1652963150000|2022-05-19 12:25:50|21.21|19.19|21.21|19.19|21.21|19.19|21.18|19.17|0
1652963160000|2022-05-19 12:26:00|21.24|19.21|21.32|19.29|21.32|19.29|21.22|19.2|0
1652963170000|2022-05-19 12:26:10|21.29|19.26|21.29|19.26|21.29|19.26|21.28|19.25|0
1652963180000|2022-05-19 12:26:20|21.32|19.29|21.32|19.29|21.32|19.29|21.32|19.29|0
1652963190000|2022-05-19 12:26:30|21.34|19.31|21.38|19.35|21.4|19.36|21.34|19.31|0
1652963200000|2022-05-19 12:26:40|21.34|19.31|21.32|19.29|21.34|19.31|21.32|19.29|0
1652963210000|2022-05-19 12:26:50|21.3|19.27|21.29|19.26|21.3|19.27|21.29|19.26|0
1652963220000|2022-05-19 12:27:00|21.26|19.24|21.29|19.26|21.29|19.26|21.24|19.21|0
1652963230000|2022-05-19 12:27:10|21.24|19.21|21.26|19.24|21.26|19.24|21.24|19.21|0
1652963240000|2022-05-19 12:27:20|21.24|19.21|21.16|19.14|21.24|19.21|21.16|19.14|0
1652963250000|2022-05-19 12:27:30|21.1|19.09|21.08|19.07|21.1|19.09|21.06|19.06|0
1652963260000|2022-05-19 12:27:40|21.14|19.13|21.17|19.15|21.18|19.17|21.14|19.13|0
1652963270000|2022-05-19 12:27:50|21.21|19.19|21.3|19.27|21.32|19.29|21.21|19.19|0
1652963280000|2022-05-19 12:28:00|21.29|19.26|21.37|19.34|21.37|19.34|21.29|19.26|0
1652963290000|2022-05-19 12:28:10|21.36|19.32|21.28|19.25|21.36|19.32|21.28|19.25|0
1652963310000|2022-05-19 12:28:30|21.25|19.23|21.25|19.23|21.26|19.24|21.25|19.23|0
1652963320000|2022-05-19 12:28:40|21.18|19.16|21.18|19.16|21.18|19.16|21.18|19.16|0
1652963330000|2022-05-19 12:28:50|21.2|19.18|21.21|19.19|21.22|19.2|21.2|19.18|0
1652963340000|2022-05-19 12:29:00|21.25|19.23|21.28|19.25|21.28|19.25|21.25|19.23|0
1652963350000|2022-05-19 12:29:10|21.29|19.26|21.29|19.26|21.29|19.26|21.29|19.26|0
1652963360000|2022-05-19 12:29:20|21.32|19.29|21.3|19.27|21.32|19.29|21.25|19.23|0
1652963370000|2022-05-19 12:29:30|21.32|19.29|21.33|19.3|21.38|19.35|21.32|19.29|0
1652963380000|2022-05-19 12:29:40|21.34|19.31|21.38|19.35|21.38|19.35|21.28|19.25|0
1652963390000|2022-05-19 12:29:50|21.49|19.45|21.52|19.47|21.56|19.51|21.47|19.42|0
1652963400000|2022-05-19 12:30:00|21.53|19.48|21.7|19.63|21.79|19.72|21.53|19.48|0
1652963410000|2022-05-19 12:30:10|21.63|19.57|21.37|19.34|21.66|19.59|21.29|19.26|0
1652963420000|2022-05-19 12:30:20|21.49|19.45|21.22|19.2|21.49|19.45|21.22|19.2|0
1652963430000|2022-05-19 12:30:30|21.25|19.23|21.11|19.1|21.29|19.26|21.11|19.1|0
1652963440000|2022-05-19 12:30:40|21.13|19.12|21.13|19.12|21.13|19.12|21.09|19.08|0
1652963450000|2022-05-19 12:30:50|21.34|19.31|21.41|19.37|21.41|19.37|21.28|19.25|0
1652963460000|2022-05-19 12:31:00|21.37|19.34|21.21|19.19|21.37|19.34|21.19|19.18|0
1652963470000|2022-05-19 12:31:10|21.15|19.14|21.07|19.07|21.15|19.14|20.93|18.93|0
1652963480000|2022-05-19 12:31:20|21.14|19.13|21.13|19.12|21.14|19.13|21.02|19.02|0
1652963490000|2022-05-19 12:31:30|21.11|19.1|21.13|19.12|21.17|19.15|21.11|19.1|0
1652963500000|2022-05-19 12:31:40|21.1|19.09|20.99|18.99|21.11|19.1|20.99|18.99|0
1652963510000|2022-05-19 12:31:50|21.01|19.01|20.95|18.96|21.01|19.01|20.95|18.96|0
1652963520000|2022-05-19 12:32:00|20.97|18.97|20.95|18.96|20.97|18.97|20.94|18.95|0
1652963530000|2022-05-19 12:32:10|20.94|18.95|20.85|18.86|20.94|18.95|20.85|18.86|0
1652963540000|2022-05-19 12:32:20|20.82|18.84|20.78|18.8|20.82|18.84|20.7|18.73|0
1652963550000|2022-05-19 12:32:30|20.89|18.9|20.78|18.8|20.89|18.9|20.78|18.8|0
1652963560000|2022-05-19 12:32:40|20.74|18.76|20.89|18.9|20.89|18.9|20.74|18.76|0
1652963570000|2022-05-19 12:32:50|20.99|18.99|21.18|19.16|21.18|19.16|20.99|18.99|0
1652963580000|2022-05-19 12:33:00|21.13|19.12|21.03|19.03|21.13|19.12|21.03|19.03|0
1652963590000|2022-05-19 12:33:10|21.06|19.05|21.09|19.08|21.09|19.08|21.05|19.04|0
1652963600000|2022-05-19 12:33:20|20.89|18.9|21.02|19.02|21.02|19.02|20.86|18.87|0
1652963610000|2022-05-19 12:33:30|20.86|18.87|20.7|18.73|20.86|18.87|20.7|18.73|0
1652963620000|2022-05-19 12:33:40|20.73|18.75|20.74|18.76|20.81|18.83|20.73|18.75|0
1652963630000|2022-05-19 12:33:50|20.75|18.78|20.73|18.75|20.78|18.8|20.73|18.75|0
1652963640000|2022-05-19 12:34:00|20.71|18.74|20.71|18.74|20.74|18.76|20.71|18.74|0
1652963650000|2022-05-19 12:34:10|20.73|18.75|20.71|18.74|20.75|18.78|20.71|18.74|0
1652963660000|2022-05-19 12:34:20|20.75|18.78|20.78|18.8|20.78|18.8|20.75|18.78|0
1652963670000|2022-05-19 12:34:30|20.81|18.83|20.86|18.87|20.89|18.9|20.81|18.83|0
1652963680000|2022-05-19 12:34:40|20.81|18.82|20.75|18.78|20.81|18.82|20.75|18.78|0
1652963690000|2022-05-19 12:34:50|20.77|18.79|20.78|18.8|20.81|18.82|20.77|18.79|0
1652963700000|2022-05-19 12:35:00|20.81|18.82|20.86|18.87|20.89|18.9|20.81|18.82|0
1652963710000|2022-05-19 12:35:10|20.89|18.9|20.75|18.78|20.89|18.9|20.75|18.78|0
1652963720000|2022-05-19 12:35:20|20.82|18.84|20.7|18.73|20.82|18.84|20.7|18.73|0
1652963730000|2022-05-19 12:35:30|20.73|18.75|20.75|18.78|20.75|18.78|20.7|18.73|0
1652963740000|2022-05-19 12:35:40|20.74|18.76|20.73|18.75|20.74|18.76|20.7|18.73|0
1652963750000|2022-05-19 12:35:50|20.75|18.78|20.73|18.75|20.75|18.78|20.73|18.75|0
1652963760000|2022-05-19 12:36:00|20.75|18.78|20.89|18.9|20.89|18.9|20.75|18.78|0
1652963770000|2022-05-19 12:36:10|20.86|18.87|20.89|18.9|20.89|18.9|20.86|18.87|0
1652963780000|2022-05-19 12:36:20|21.02|19.02|21.19|19.17|21.21|19.19|21.02|19.02|0
1652963790000|2022-05-19 12:36:30|21.17|19.15|21.29|19.26|21.29|19.26|21.17|19.15|0
1652963800000|2022-05-19 12:36:40|21.27|19.25|21.29|19.26|21.32|19.29|21.27|19.25|0
1652963810000|2022-05-19 12:36:50|21.32|19.29|21.41|19.37|21.41|19.37|21.32|19.29|0
1652963820000|2022-05-19 12:37:00|21.48|19.43|21.26|19.24|21.48|19.43|21.26|19.24|0
1652963830000|2022-05-19 12:37:10|21.29|19.26|21.23|19.21|21.32|19.29|21.23|19.21|0
1652963840000|2022-05-19 12:37:20|21.21|19.19|21.18|19.16|21.26|19.24|21.18|19.16|0
1652963850000|2022-05-19 12:37:30|21.1|19.09|21.05|19.04|21.1|19.09|21.05|19.04|0
1652963860000|2022-05-19 12:37:40|21.02|19.02|20.97|18.97|21.05|19.04|20.97|18.97|0
1652963870000|2022-05-19 12:37:50|21.02|19.02|20.97|18.97|21.02|19.02|20.97|18.97|0
1652963880000|2022-05-19 12:38:00|20.91|18.92|20.89|18.9|20.91|18.92|20.89|18.9|0
1652963890000|2022-05-19 12:38:10|20.91|18.92|20.99|18.99|20.99|18.99|20.91|18.92|0
1652963900000|2022-05-19 12:38:20|20.97|18.97|20.89|18.9|20.97|18.97|20.89|18.9|0
1652963910000|2022-05-19 12:38:30|20.86|18.87|20.7|18.73|20.86|18.87|20.7|18.73|0
1652963920000|2022-05-19 12:38:40|20.67|18.7|20.83|18.85|20.83|18.85|20.67|18.7|0
1652963930000|2022-05-19 12:38:50|20.86|18.87|21.05|19.04|21.05|19.04|20.86|18.87|0
1652963940000|2022-05-19 12:39:00|21.02|19.02|20.91|18.92|21.02|19.02|20.91|18.92|0
1652963950000|2022-05-19 12:39:10|20.83|18.85|20.83|18.85|20.83|18.85|20.83|18.85|0
1652963960000|2022-05-19 12:39:20|20.75|18.78|20.7|18.73|20.75|18.78|20.7|18.73|0
1652963970000|2022-05-19 12:39:30|20.54|18.58|20.54|18.58|20.54|18.58|20.52|18.56|0
1652963980000|2022-05-19 12:39:40|20.61|18.64|20.51|18.56|20.61|18.64|20.51|18.56|0
1652963990000|2022-05-19 12:39:50|20.54|18.58|20.57|18.61|20.59|18.63|20.54|18.58|0
1652964000000|2022-05-19 12:40:00|20.59|18.63|20.59|18.63|20.62|18.66|20.59|18.63|0
1652964010000|2022-05-19 12:40:10|20.54|18.58|20.59|18.63|20.59|18.63|20.54|18.58|0
1652964020000|2022-05-19 12:40:20|20.54|18.58|20.59|18.63|20.59|18.63|20.54|18.58|0
1652964030000|2022-05-19 12:40:30|20.65|18.68|20.74|18.76|20.74|18.76|20.65|18.68|0
1652964040000|2022-05-19 12:40:40|20.75|18.78|20.67|18.7|20.78|18.8|20.67|18.7|0
1652964050000|2022-05-19 12:40:50|20.73|18.75|20.73|18.75|20.73|18.75|20.73|18.75|0
1652964060000|2022-05-19 12:41:00|20.67|18.7|20.73|18.75|20.73|18.75|20.65|18.68|0
1652964070000|2022-05-19 12:41:10|20.7|18.73|20.7|18.73|20.7|18.73|20.67|18.7|0
1652964080000|2022-05-19 12:41:20|20.67|18.7|20.66|18.69|20.7|18.73|20.66|18.69|0
1652964090000|2022-05-19 12:41:30|20.65|18.68|20.53|18.57|20.65|18.68|20.53|18.57|0
1652964100000|2022-05-19 12:41:40|20.51|18.56|20.51|18.56|20.57|18.61|20.51|18.56|0
1652964110000|2022-05-19 12:41:50|20.53|18.57|20.49|18.54|20.53|18.57|20.49|18.54|0
1652964120000|2022-05-19 12:42:00|20.51|18.56|20.41|18.47|20.51|18.56|20.41|18.47|0
1652964130000|2022-05-19 12:42:10|20.51|18.56|20.57|18.61|20.57|18.61|20.51|18.56|0
1652964140000|2022-05-19 12:42:20|20.54|18.58|20.51|18.56|20.54|18.58|20.49|18.54|0
1652964150000|2022-05-19 12:42:30|20.49|18.54|20.46|18.51|20.49|18.54|20.46|18.51|0
1652964160000|2022-05-19 12:42:40|20.51|18.56|20.46|18.51|20.54|18.58|20.46|18.51|0
1652964170000|2022-05-19 12:42:50|20.54|18.58|20.46|18.51|20.54|18.58|20.44|18.49|0
1652964180000|2022-05-19 12:43:00|20.51|18.56|20.73|18.75|20.75|18.78|20.51|18.56|0
1652964190000|2022-05-19 12:43:10|20.67|18.7|20.83|18.85|20.83|18.85|20.67|18.7|0
1652964200000|2022-05-19 12:43:20|20.8|18.82|20.83|18.85|20.83|18.85|20.8|18.82|0
1652964210000|2022-05-19 12:43:30|20.96|18.97|20.94|18.94|20.96|18.97|20.94|18.94|0
1652964220000|2022-05-19 12:43:40|20.99|18.99|20.91|18.92|20.99|18.99|20.88|18.9|0
1652964230000|2022-05-19 12:43:50|20.9|18.91|20.94|18.94|20.94|18.94|20.86|18.87|0
1652964240000|2022-05-19 12:44:00|20.98|18.98|20.99|18.99|20.99|18.99|20.94|18.94|0
1652964250000|2022-05-19 12:44:10|21.04|19.04|21.12|19.11|21.12|19.11|21.02|19.02|0
1652964260000|2022-05-19 12:44:20|21.07|19.06|20.96|18.97|21.07|19.06|20.96|18.97|0
1652964270000|2022-05-19 12:44:30|20.91|18.92|21.04|19.04|21.12|19.11|20.91|18.92|0
1652964280000|2022-05-19 12:44:40|21.07|19.06|21.12|19.11|21.18|19.16|21.07|19.06|0
1652964290000|2022-05-19 12:44:50|21.1|19.09|21.07|19.06|21.1|19.09|21.07|19.06|0
1652964300000|2022-05-19 12:45:00|21.04|19.04|21.14|19.12|21.14|19.12|21.04|19.04|0
1652964310000|2022-05-19 12:45:10|21.15|19.14|21.18|19.16|21.18|19.16|21.12|19.11|0
1652964320000|2022-05-19 12:45:20|21.25|19.22|21.23|19.21|21.27|19.25|21.23|19.21|0
1652964330000|2022-05-19 12:45:30|21.15|19.14|21.15|19.14|21.19|19.17|21.15|19.14|0
1652964350000|2022-05-19 12:45:50|21.14|19.12|20.96|18.97|21.14|19.12|20.96|18.97|0
1652964360000|2022-05-19 12:46:00|21.02|19.02|21.07|19.06|21.07|19.06|21.02|19.02|0
1652964370000|2022-05-19 12:46:10|21.04|19.04|21.02|19.02|21.04|19.04|21.02|19.02|0
1652964380000|2022-05-19 12:46:20|21.04|19.04|21.04|19.04|21.07|19.06|21.04|19.04|0
1652964390000|2022-05-19 12:46:30|21.1|19.09|21.02|19.02|21.12|19.11|21.02|19.02|0
1652964400000|2022-05-19 12:46:40|21.03|19.03|21.04|19.04|21.04|19.04|21.02|19.02|0
1652964410000|2022-05-19 12:46:50|21.02|19.02|20.99|18.99|21.04|19.04|20.99|18.99|0
1652964420000|2022-05-19 12:47:00|20.98|18.98|20.96|18.97|20.99|18.99|20.96|18.97|0
1652964430000|2022-05-19 12:47:10|21.18|19.16|21.23|19.21|21.23|19.21|21.18|19.16|0
1652964440000|2022-05-19 12:47:20|21.26|19.23|21.18|19.16|21.27|19.25|21.18|19.16|0
1652964450000|2022-05-19 12:47:30|21.19|19.17|21.16|19.15|21.19|19.17|21.16|19.15|0
1652964460000|2022-05-19 12:47:40|21.19|19.17|21.29|19.26|21.31|19.28|21.19|19.17|0
1652964470000|2022-05-19 12:47:50|21.35|19.32|21.39|19.36|21.42|19.38|21.35|19.32|0
1652964480000|2022-05-19 12:48:00|21.41|19.37|21.43|19.39|21.43|19.39|21.37|19.33|0
1652964490000|2022-05-19 12:48:10|21.39|19.36|21.29|19.26|21.39|19.36|21.29|19.26|0
1652964500000|2022-05-19 12:48:20|21.26|19.23|21.3|19.27|21.3|19.27|21.26|19.23|0
1652964510000|2022-05-19 12:48:30|21.37|19.33|21.29|19.26|21.37|19.33|21.29|19.26|0
1652964520000|2022-05-19 12:48:40|21.23|19.21|21.29|19.26|21.29|19.26|21.23|19.21|0
1652964530000|2022-05-19 12:48:50|21.26|19.23|21.2|19.18|21.26|19.23|21.2|19.18|0
1652964540000|2022-05-19 12:49:00|21.26|19.23|21.26|19.23|21.29|19.26|21.26|19.23|0
1652964550000|2022-05-19 12:49:10|21.15|19.14|21.12|19.11|21.15|19.14|21.12|19.11|0
1652964560000|2022-05-19 12:49:20|21.15|19.14|21.23|19.21|21.23|19.21|21.14|19.12|0
1652964570000|2022-05-19 12:49:30|21.24|19.22|21.29|19.26|21.29|19.26|21.24|19.22|0
1652964580000|2022-05-19 12:49:40|21.3|19.27|21.23|19.21|21.3|19.27|21.23|19.21|0
1652964590000|2022-05-19 12:49:50|21.22|19.2|21.34|19.31|21.34|19.31|21.22|19.2|0
1652964600000|2022-05-19 12:50:00|21.29|19.26|21.31|19.28|21.34|19.31|21.29|19.26|0
1652964610000|2022-05-19 12:50:10|21.24|19.22|21.23|19.21|21.24|19.22|21.23|19.21|0
1652964620000|2022-05-19 12:50:20|21.2|19.18|21.19|19.17|21.2|19.18|21.18|19.16|0
1652964630000|2022-05-19 12:50:30|21.18|19.16|21.31|19.28|21.31|19.28|21.18|19.16|0
1652964640000|2022-05-19 12:50:40|21.37|19.33|21.37|19.33|21.37|19.33|21.34|19.31|0
1652964650000|2022-05-19 12:50:50|21.34|19.31|21.42|19.38|21.42|19.38|21.34|19.31|0
1652964660000|2022-05-19 12:51:00|21.45|19.4|21.39|19.36|21.45|19.4|21.37|19.33|0
1652964670000|2022-05-19 12:51:10|21.42|19.38|21.37|19.33|21.42|19.38|21.37|19.33|0
1652964680000|2022-05-19 12:51:20|21.39|19.36|21.42|19.38|21.42|19.38|21.39|19.36|0
1652964690000|2022-05-19 12:51:30|21.39|19.36|21.37|19.33|21.39|19.36|21.37|19.33|0
1652964700000|2022-05-19 12:51:40|21.34|19.31|21.3|19.27|21.34|19.31|21.3|19.27|0
1652964710000|2022-05-19 12:51:50|21.31|19.28|21.28|19.26|21.31|19.28|21.26|19.23|0
1652964720000|2022-05-19 12:52:00|21.34|19.31|21.42|19.38|21.42|19.38|21.34|19.31|0
1652964730000|2022-05-19 12:52:10|21.34|19.31|21.35|19.32|21.37|19.33|21.34|19.31|0
1652964740000|2022-05-19 12:52:20|21.34|19.31|21.37|19.33|21.42|19.38|21.34|19.31|0
1652964750000|2022-05-19 12:52:30|21.39|19.36|21.56|19.5|21.56|19.5|21.39|19.36|0
1652964760000|2022-05-19 12:52:40|21.5|19.45|21.5|19.45|21.53|19.48|21.5|19.45|0
1652964770000|2022-05-19 12:52:50|21.46|19.42|21.42|19.38|21.46|19.42|21.39|19.36|0
1652964780000|2022-05-19 12:53:00|21.41|19.37|21.38|19.34|21.45|19.4|21.38|19.34|0
1652964790000|2022-05-19 12:53:10|21.34|19.31|21.37|19.33|21.37|19.33|21.31|19.28|0
1652964800000|2022-05-19 12:53:20|21.41|19.37|21.43|19.39|21.47|19.43|21.41|19.37|0
1652964810000|2022-05-19 12:53:30|21.45|19.4|21.47|19.43|21.5|19.45|21.45|19.4|0
1652964820000|2022-05-19 12:53:40|21.5|19.45|21.46|19.42|21.53|19.48|21.46|19.42|0
1652964830000|2022-05-19 12:53:50|21.39|19.36|21.42|19.38|21.42|19.38|21.39|19.36|0
1652964840000|2022-05-19 12:54:00|21.37|19.33|21.37|19.33|21.39|19.36|21.37|19.33|0
1652964850000|2022-05-19 12:54:10|21.34|19.31|21.37|19.33|21.37|19.33|21.34|19.31|0
1652964860000|2022-05-19 12:54:20|21.31|19.28|21.26|19.23|21.31|19.28|21.26|19.23|0
1652964870000|2022-05-19 12:54:30|21.23|19.21|21.2|19.18|21.23|19.21|21.2|19.18|0
1652964880000|2022-05-19 12:54:40|21.26|19.23|21.28|19.26|21.28|19.26|21.23|19.21|0
1652964890000|2022-05-19 12:54:50|21.26|19.23|21.2|19.18|21.28|19.26|21.2|19.18|0
1652964900000|2022-05-19 12:55:00|21.23|19.21|21.37|19.33|21.37|19.33|21.23|19.21|0
1652964910000|2022-05-19 12:55:10|21.28|19.26|21.23|19.21|21.28|19.26|21.23|19.21|0
1652964920000|2022-05-19 12:55:20|21.24|19.22|21.2|19.18|21.24|19.22|21.2|19.18|0
1652964930000|2022-05-19 12:55:30|21.23|19.21|21.18|19.16|21.23|19.21|21.18|19.16|0
1652964940000|2022-05-19 12:55:40|21.2|19.18|21.12|19.11|21.2|19.18|21.12|19.11|0
1652964950000|2022-05-19 12:55:50|21.11|19.1|21.12|19.11|21.12|19.11|21.11|19.1|0
1652964960000|2022-05-19 12:56:00|21.2|19.18|21.26|19.23|21.26|19.23|21.2|19.18|0
1652964970000|2022-05-19 12:56:10|21.23|19.21|21.24|19.22|21.24|19.22|21.23|19.21|0
1652964980000|2022-05-19 12:56:20|21.23|19.21|21.28|19.26|21.28|19.26|21.23|19.21|0
1652964990000|2022-05-19 12:56:30|21.31|19.28|21.34|19.31|21.36|19.33|21.31|19.28|0
1652965000000|2022-05-19 12:56:40|21.31|19.28|21.36|19.33|21.39|19.35|21.31|19.28|0
1652965010000|2022-05-19 12:56:50|21.42|19.38|21.42|19.38|21.42|19.38|21.39|19.35|0
1652965020000|2022-05-19 12:57:00|21.47|19.43|21.53|19.48|21.58|19.53|21.47|19.43|0
1652965030000|2022-05-19 12:57:10|21.51|19.46|21.57|19.51|21.57|19.51|21.51|19.46|0
1652965040000|2022-05-19 12:57:20|21.53|19.48|21.56|19.5|21.6|19.54|21.53|19.48|0
1652965050000|2022-05-19 12:57:30|21.53|19.48|21.56|19.5|21.56|19.5|21.53|19.48|0
1652965060000|2022-05-19 12:57:40|21.57|19.51|21.58|19.53|21.58|19.53|21.56|19.5|0
1652965070000|2022-05-19 12:57:50|21.64|19.58|21.64|19.58|21.66|19.6|21.64|19.58|0
1652965080000|2022-05-19 12:58:00|21.5|19.45|21.39|19.35|21.5|19.45|21.39|19.35|0
1652965090000|2022-05-19 12:58:10|21.5|19.45|21.44|19.4|21.5|19.45|21.44|19.4|0
1652965100000|2022-05-19 12:58:20|21.47|19.43|21.42|19.38|21.5|19.45|21.42|19.38|0
1652965110000|2022-05-19 12:58:30|21.44|19.4|21.36|19.33|21.44|19.4|21.36|19.33|0
1652965120000|2022-05-19 12:58:40|21.33|19.3|21.25|19.23|21.35|19.31|21.25|19.23|0
1652965130000|2022-05-19 12:58:50|21.27|19.24|21.33|19.3|21.33|19.3|21.25|19.23|0
1652965140000|2022-05-19 12:59:00|21.31|19.28|21.33|19.3|21.33|19.3|21.31|19.28|0
1652965150000|2022-05-19 12:59:10|21.35|19.31|21.39|19.35|21.39|19.35|21.35|19.31|0
1652965160000|2022-05-19 12:59:20|21.4|19.36|21.36|19.33|21.4|19.36|21.36|19.33|0
1652965170000|2022-05-19 12:59:30|21.78|19.71|21.65|19.59|21.78|19.71|21.65|19.59|0
1652965180000|2022-05-19 12:59:40|21.62|19.56|21.56|19.51|21.62|19.56|21.55|19.5|0
1652965190000|2022-05-19 12:59:50|21.54|19.49|21.43|19.39|21.54|19.49|21.43|19.39|0
1652965200000|2022-05-19 13:00:00|21.4|19.36|21.37|19.34|21.47|19.42|21.37|19.34|0
1652965210000|2022-05-19 13:00:10|21.43|19.39|21.12|19.11|21.46|19.41|21.12|19.11|0
1652965220000|2022-05-19 13:00:20|21.15|19.13|21.2|19.18|21.2|19.18|21.15|19.13|0
1652965230000|2022-05-19 13:00:30|21.26|19.23|21.24|19.22|21.28|19.26|21.24|19.22|0
1652965240000|2022-05-19 13:00:40|21.27|19.24|21.39|19.35|21.39|19.35|21.27|19.24|0
1652965250000|2022-05-19 13:00:50|21.36|19.33|21.3|19.27|21.36|19.33|21.3|19.27|0
1652965260000|2022-05-19 13:01:00|21.31|19.28|21.31|19.28|21.34|19.3|21.31|19.28|0
1652965270000|2022-05-19 13:01:10|21.34|19.3|21.34|19.3|21.34|19.3|21.28|19.26|0
1652965280000|2022-05-19 13:01:20|21.36|19.33|21.36|19.33|21.36|19.33|21.34|19.3|0
1652965290000|2022-05-19 13:01:30|21.39|19.35|21.36|19.33|21.39|19.35|21.36|19.33|0
1652965300000|2022-05-19 13:01:40|21.34|19.3|21.31|19.28|21.34|19.3|21.31|19.28|0
1652965310000|2022-05-19 13:01:50|21.28|19.26|21.17|19.16|21.28|19.26|21.17|19.16|0
1652965320000|2022-05-19 13:02:00|21.2|19.18|21.2|19.18|21.21|19.19|21.17|19.16|0
1652965330000|2022-05-19 13:02:10|21.23|19.21|21.26|19.23|21.26|19.23|21.23|19.21|0
1652965340000|2022-05-19 13:02:20|21.17|19.16|21.2|19.18|21.2|19.18|21.17|19.16|0
1652965350000|2022-05-19 13:02:30|21.17|19.16|21.23|19.21|21.23|19.21|21.17|19.16|0
1652965360000|2022-05-19 13:02:40|21.2|19.18|21.23|19.21|21.26|19.23|21.2|19.18|0
1652965370000|2022-05-19 13:02:50|21.24|19.22|21.26|19.23|21.26|19.23|21.23|19.21|0
1652965380000|2022-05-19 13:03:00|21.21|19.19|21.34|19.3|21.34|19.3|21.21|19.19|0
1652965390000|2022-05-19 13:03:10|21.38|19.34|21.28|19.26|21.38|19.34|21.28|19.26|0
1652965400000|2022-05-19 13:03:20|21.31|19.28|21.36|19.33|21.36|19.33|21.31|19.28|0
1652965410000|2022-05-19 13:03:30|21.31|19.28|21.23|19.21|21.31|19.28|21.23|19.21|0
1652965420000|2022-05-19 13:03:40|21.25|19.23|21.25|19.23|21.25|19.23|21.23|19.21|0
1652965430000|2022-05-19 13:03:50|21.23|19.21|21.15|19.13|21.23|19.21|21.15|19.13|0
1652965440000|2022-05-19 13:04:00|21.25|19.23|21.31|19.28|21.31|19.28|21.25|19.23|0
1652965450000|2022-05-19 13:04:10|21.34|19.3|21.25|19.23|21.34|19.3|21.24|19.22|0
1652965460000|2022-05-19 13:04:20|21.2|19.18|21.28|19.25|21.28|19.25|21.2|19.18|0
1652965470000|2022-05-19 13:04:30|21.23|19.21|21.23|19.21|21.23|19.21|21.2|19.18|0
1652965480000|2022-05-19 13:04:40|21.28|19.25|21.28|19.25|21.28|19.25|21.28|19.25|0
1652965490000|2022-05-19 13:04:50|21.24|19.22|21.27|19.24|21.27|19.24|21.24|19.22|0
1652965500000|2022-05-19 13:05:00|21.34|19.3|21.34|19.3|21.34|19.3|21.31|19.28|0
1652965510000|2022-05-19 13:05:10|21.31|19.28|21.35|19.32|21.35|19.32|21.28|19.25|0
1652965520000|2022-05-19 13:05:20|21.34|19.3|21.39|19.35|21.39|19.35|21.34|19.3|0
1652965530000|2022-05-19 13:05:30|21.36|19.33|21.31|19.28|21.42|19.38|21.31|19.28|0
1652965540000|2022-05-19 13:05:40|21.28|19.25|21.25|19.23|21.31|19.28|21.25|19.23|0
1652965550000|2022-05-19 13:05:50|21.28|19.25|21.34|19.3|21.34|19.3|21.28|19.25|0
1652965560000|2022-05-19 13:06:00|21.42|19.38|21.36|19.33|21.42|19.38|21.36|19.33|0
1652965570000|2022-05-19 13:06:10|21.42|19.38|21.39|19.35|21.42|19.38|21.39|19.35|0
1652965580000|2022-05-19 13:06:20|21.47|19.43|21.55|19.5|21.55|19.5|21.47|19.43|0
1652965590000|2022-05-19 13:06:30|21.74|19.67|21.91|19.82|21.91|19.82|21.74|19.67|0
1652965600000|2022-05-19 13:06:40|21.8|19.72|21.63|19.57|21.8|19.72|21.63|19.57|0
1652965610000|2022-05-19 13:06:50|21.61|19.55|21.61|19.55|21.66|19.6|21.61|19.55|0
1652965620000|2022-05-19 13:07:00|21.66|19.6|21.74|19.67|21.74|19.67|21.66|19.6|0
1652965630000|2022-05-19 13:07:10|21.8|19.72|21.8|19.72|21.88|19.8|21.8|19.72|0
1652965640000|2022-05-19 13:07:20|21.74|19.67|21.74|19.67|21.74|19.67|21.69|19.62|0
1652965650000|2022-05-19 13:07:30|21.72|19.65|21.77|19.7|21.77|19.7|21.72|19.65|0
1652965660000|2022-05-19 13:07:40|21.8|19.72|21.77|19.7|21.8|19.72|21.77|19.7|0
1652965670000|2022-05-19 13:07:50|21.8|19.72|21.9|19.81|21.9|19.81|21.8|19.72|0
1652965680000|2022-05-19 13:08:00|21.94|19.85|21.83|19.75|21.94|19.85|21.83|19.75|0
1652965690000|2022-05-19 13:08:10|21.88|19.8|21.88|19.8|21.88|19.8|21.83|19.75|0
1652965700000|2022-05-19 13:08:20|21.85|19.77|21.88|19.8|21.88|19.8|21.85|19.77|0
1652965710000|2022-05-19 13:08:30|21.85|19.77|21.88|19.8|21.88|19.8|21.83|19.75|0
1652965720000|2022-05-19 13:08:40|21.83|19.75|21.83|19.75|21.83|19.75|21.8|19.72|0
1652965730000|2022-05-19 13:08:50|21.85|19.77|21.85|19.77|21.91|19.82|21.85|19.77|0
1652965740000|2022-05-19 13:09:00|21.87|19.78|21.88|19.8|21.91|19.82|21.87|19.78|0
1652965750000|2022-05-19 13:09:10|21.83|19.75|21.77|19.7|21.83|19.75|21.77|19.7|0
1652965760000|2022-05-19 13:09:20|21.8|19.72|21.88|19.8|21.91|19.82|21.8|19.72|0
1652965770000|2022-05-19 13:09:30|21.91|19.82|21.91|19.82|21.91|19.82|21.91|19.82|0
1652965780000|2022-05-19 13:09:40|21.85|19.77|21.8|19.72|21.85|19.77|21.8|19.72|0
1652965790000|2022-05-19 13:09:50|21.77|19.7|21.83|19.75|21.83|19.75|21.77|19.7|0
1652965800000|2022-05-19 13:10:00|21.85|19.77|21.96|19.87|21.96|19.87|21.85|19.77|0
1652965810000|2022-05-19 13:10:10|21.99|19.9|21.96|19.87|21.99|19.9|21.94|19.85|0
1652965820000|2022-05-19 13:10:20|21.91|19.82|21.88|19.8|21.91|19.82|21.88|19.8|0
1652965830000|2022-05-19 13:10:30|21.94|19.85|22.02|19.92|22.02|19.92|21.94|19.85|0
1652965840000|2022-05-19 13:10:40|21.99|19.9|22.05|19.95|22.05|19.95|21.99|19.9|0
1652965850000|2022-05-19 13:10:50|21.99|19.9|21.96|19.87|21.99|19.9|21.94|19.85|0
1652965860000|2022-05-19 13:11:00|21.91|19.82|21.95|19.86|21.95|19.86|21.91|19.82|0
1652965870000|2022-05-19 13:11:10|21.96|19.87|22.02|19.92|22.02|19.92|21.96|19.87|0
1652965880000|2022-05-19 13:11:20|22.05|19.95|22.05|19.95|22.05|19.95|22.02|19.92|0
1652965890000|2022-05-19 13:11:30|22.1|20|22.1|20|22.1|20|22.08|19.97|0
1652965900000|2022-05-19 13:11:40|22.13|20.02|22.13|20.02|22.13|20.02|22.08|19.97|0
1652965910000|2022-05-19 13:11:50|22.14|20.04|22.27|20.15|22.27|20.15|22.14|20.04|0
1652965920000|2022-05-19 13:12:00|22.21|20.1|22.26|20.14|22.26|20.14|22.21|20.1|0
1652965930000|2022-05-19 13:12:10|22.35|20.23|22.4|20.26|22.4|20.26|22.35|20.23|0
1652965940000|2022-05-19 13:12:20|22.38|20.25|22.47|20.33|22.47|20.33|22.38|20.25|0
1652965950000|2022-05-19 13:12:30|22.44|20.3|22.45|20.31|22.47|20.33|22.44|20.3|0
1652965960000|2022-05-19 13:12:40|22.44|20.3|22.55|20.4|22.55|20.4|22.44|20.3|0
1652965970000|2022-05-19 13:12:50|22.58|20.43|22.61|20.46|22.62|20.47|22.55|20.4|0
1652965980000|2022-05-19 13:13:00|22.58|20.43|22.61|20.46|22.61|20.46|22.58|20.43|0
1652965990000|2022-05-19 13:13:10|22.67|20.51|22.47|20.33|22.67|20.51|22.47|20.33|0
1652966000000|2022-05-19 13:13:20|22.52|20.38|22.75|20.58|22.75|20.58|22.52|20.38|0
1652966010000|2022-05-19 13:13:30|22.78|20.61|22.78|20.61|22.81|20.64|22.75|20.58|0
1652966020000|2022-05-19 13:13:40|22.81|20.64|22.69|20.53|22.81|20.64|22.69|20.53|0
1652966030000|2022-05-19 13:13:50|22.75|20.58|22.75|20.58|22.75|20.58|22.75|20.58|0
1652966040000|2022-05-19 13:14:00|22.72|20.56|22.72|20.56|22.72|20.56|22.71|20.54|0
1652966050000|2022-05-19 13:14:10|22.69|20.53|22.67|20.51|22.69|20.53|22.67|20.51|0
1652966060000|2022-05-19 13:14:20|22.69|20.53|22.71|20.54|22.71|20.54|22.69|20.53|0
1652966070000|2022-05-19 13:14:30|22.72|20.56|22.58|20.43|22.72|20.56|22.58|20.43|0
1652966080000|2022-05-19 13:14:40|22.55|20.4|22.55|20.4|22.55|20.4|22.47|20.33|0
1652966090000|2022-05-19 13:14:50|22.52|20.38|22.44|20.3|22.52|20.38|22.44|20.3|0
1652966100000|2022-05-19 13:15:00|22.47|20.33|22.5|20.35|22.52|20.38|22.47|20.33|0
1652966110000|2022-05-19 13:15:10|22.47|20.33|22.38|20.25|22.47|20.33|22.38|20.25|0
1652966120000|2022-05-19 13:15:20|22.41|20.28|22.38|20.25|22.41|20.28|22.38|20.25|0
1652966130000|2022-05-19 13:15:30|22.35|20.23|22.27|20.15|22.35|20.23|22.27|20.15|0
1652966140000|2022-05-19 13:15:40|22.24|20.12|22.23|20.11|22.24|20.12|22.21|20.1|0
1652966150000|2022-05-19 13:15:50|22.21|20.1|22.19|20.07|22.21|20.1|22.19|20.07|0
1652966160000|2022-05-19 13:16:00|22.16|20.05|22.19|20.07|22.19|20.07|22.16|20.05|0
1652966170000|2022-05-19 13:16:10|22.28|20.16|22.24|20.12|22.3|20.17|22.24|20.12|0
1652966180000|2022-05-19 13:16:20|22.27|20.15|22.13|20.02|22.27|20.15|22.13|20.02|0
1652966190000|2022-05-19 13:16:30|22.1|20|22.1|20|22.12|20.01|22.07|19.97|0
1652966200000|2022-05-19 13:16:40|22.13|20.02|22.07|19.97|22.19|20.07|22.07|19.97|0
1652966210000|2022-05-19 13:16:50|22.05|19.95|22.13|20.02|22.13|20.02|22.02|19.92|0
1652966220000|2022-05-19 13:17:00|22.16|20.05|22.19|20.07|22.19|20.07|22.16|20.05|0
1652966230000|2022-05-19 13:17:10|22.17|20.06|22.19|20.07|22.19|20.07|22.16|20.05|0
1652966240000|2022-05-19 13:17:20|22.21|20.1|22.21|20.1|22.24|20.12|22.21|20.1|0
1652966250000|2022-05-19 13:17:30|22.1|20|22.16|20.05|22.16|20.05|22.1|20|0
1652966260000|2022-05-19 13:17:40|22.21|20.1|22.24|20.12|22.24|20.12|22.21|20.1|0
1652966270000|2022-05-19 13:17:50|22.21|20.1|22.21|20.1|22.24|20.12|22.19|20.07|0
1652966280000|2022-05-19 13:18:00|22.24|20.12|22.27|20.15|22.27|20.15|22.21|20.1|0
1652966290000|2022-05-19 13:18:10|22.21|20.1|22.23|20.11|22.24|20.12|22.21|20.1|0
1652966300000|2022-05-19 13:18:20|22.21|20.1|22.3|20.17|22.3|20.17|22.21|20.1|0
1652966310000|2022-05-19 13:18:30|22.33|20.2|22.41|20.28|22.41|20.28|22.33|20.2|0
1652966320000|2022-05-19 13:18:40|22.38|20.25|22.41|20.28|22.42|20.29|22.38|20.25|0
1652966330000|2022-05-19 13:18:50|22.38|20.25|22.38|20.25|22.38|20.25|22.35|20.22|0
1652966340000|2022-05-19 13:19:00|22.34|20.21|22.3|20.17|22.34|20.21|22.27|20.15|0
1652966350000|2022-05-19 13:19:10|22.23|20.11|22.24|20.12|22.24|20.12|22.23|20.11|0
1652966360000|2022-05-19 13:19:20|22.21|20.1|22.24|20.12|22.24|20.12|22.21|20.1|0
1652966370000|2022-05-19 13:19:30|22.21|20.1|22.18|20.07|22.21|20.1|22.18|20.07|0
1652966380000|2022-05-19 13:19:40|22.17|20.06|22.13|20.02|22.17|20.06|22.07|19.97|0
1652966390000|2022-05-19 13:19:50|22.1|20|22.21|20.1|22.27|20.15|22.1|20|0
1652966400000|2022-05-19 13:20:00|22.24|20.12|22.27|20.15|22.27|20.15|22.21|20.1|0
1652966410000|2022-05-19 13:20:10|22.37|20.24|22.44|20.3|22.44|20.3|22.37|20.24|0
1652966420000|2022-05-19 13:20:20|22.38|20.25|22.41|20.27|22.41|20.27|22.38|20.25|0
1652966430000|2022-05-19 13:20:30|22.42|20.29|22.47|20.33|22.47|20.33|22.41|20.27|0
1652966440000|2022-05-19 13:20:40|22.44|20.3|22.55|20.4|22.55|20.4|22.44|20.3|0
1652966450000|2022-05-19 13:20:50|22.52|20.38|22.64|20.48|22.64|20.48|22.52|20.38|0
1652966460000|2022-05-19 13:21:00|22.69|20.53|22.59|20.44|22.69|20.53|22.59|20.44|0
1652966470000|2022-05-19 13:21:10|22.61|20.45|22.58|20.43|22.61|20.45|22.58|20.43|0
1652966480000|2022-05-19 13:21:20|22.56|20.41|22.59|20.44|22.64|20.48|22.56|20.41|0
1652966490000|2022-05-19 13:21:30|22.58|20.43|22.49|20.35|22.58|20.43|22.47|20.33|0
1652966500000|2022-05-19 13:21:40|22.52|20.38|22.48|20.34|22.52|20.38|22.48|20.34|0
1652966510000|2022-05-19 13:21:50|22.47|20.33|22.52|20.38|22.52|20.38|22.44|20.3|0
1652966520000|2022-05-19 13:22:00|22.47|20.33|22.52|20.38|22.52|20.38|22.44|20.3|0
1652966530000|2022-05-19 13:22:10|22.49|20.35|22.48|20.34|22.49|20.35|22.47|20.33|0
1652966540000|2022-05-19 13:22:20|22.49|20.35|22.32|20.2|22.49|20.35|22.32|20.2|0
1652966550000|2022-05-19 13:22:30|22.41|20.27|22.38|20.25|22.41|20.27|22.38|20.25|0
1652966560000|2022-05-19 13:22:40|22.35|20.22|22.3|20.17|22.35|20.22|22.3|20.17|0
1652966570000|2022-05-19 13:22:50|22.27|20.15|22.1|20|22.27|20.15|22.1|20|0
1652966580000|2022-05-19 13:23:00|22.07|19.97|22.1|20|22.1|20|22.07|19.97|0
1652966590000|2022-05-19 13:23:10|22.11|20.01|22.21|20.1|22.21|20.1|22.11|20.01|0
1652966600000|2022-05-19 13:23:20|22.24|20.12|22.13|20.02|22.24|20.12|22.13|20.02|0
1652966610000|2022-05-19 13:23:30|22.1|20|22.02|19.92|22.1|20|22.02|19.92|0
1652966620000|2022-05-19 13:23:40|21.99|19.89|22.04|19.95|22.04|19.95|21.96|19.87|0
1652966630000|2022-05-19 13:23:50|22.02|19.92|21.91|19.82|22.02|19.92|21.91|19.82|0
1652966640000|2022-05-19 13:24:00|21.93|19.84|21.99|19.89|21.99|19.89|21.93|19.84|0
1652966650000|2022-05-19 13:24:10|21.96|19.87|22.07|19.97|22.07|19.97|21.96|19.87|0
1652966660000|2022-05-19 13:24:20|22.02|19.92|22.06|19.96|22.06|19.96|22.02|19.92|0
1652966670000|2022-05-19 13:24:30|22.04|19.95|22.04|19.94|22.04|19.95|22.04|19.94|0
1652966680000|2022-05-19 13:24:40|22.07|19.97|22.06|19.96|22.07|19.97|22.06|19.96|0
1652966690000|2022-05-19 13:24:50|22.02|19.92|21.85|19.77|22.02|19.92|21.85|19.77|0
1652966700000|2022-05-19 13:25:00|21.78|19.71|21.85|19.77|21.85|19.77|21.78|19.71|0
1652966710000|2022-05-19 13:25:10|21.82|19.74|21.77|19.69|21.82|19.74|21.77|19.69|0
1652966720000|2022-05-19 13:25:20|21.85|19.77|21.91|19.82|21.91|19.82|21.82|19.74|0
1652966730000|2022-05-19 13:25:30|21.93|19.84|21.91|19.82|21.93|19.84|21.88|19.79|0
1652966740000|2022-05-19 13:25:40|21.88|19.79|22.1|20|22.1|20|21.88|19.79|0
1652966750000|2022-05-19 13:25:50|21.99|19.89|22.06|19.96|22.06|19.96|21.96|19.87|0
1652966760000|2022-05-19 13:26:00|22.04|19.94|22.1|19.99|22.11|20.01|22.04|19.94|0
1652966770000|2022-05-19 13:26:10|22.04|19.94|21.99|19.89|22.04|19.94|21.96|19.87|0
1652966780000|2022-05-19 13:26:20|21.96|19.87|21.96|19.87|21.99|19.89|21.92|19.83|0
1652966790000|2022-05-19 13:26:30|21.99|19.89|21.96|19.87|21.99|19.89|21.96|19.87|0
1652966800000|2022-05-19 13:26:40|21.97|19.88|21.97|19.88|21.97|19.88|21.97|19.88|0
1652966810000|2022-05-19 13:26:50|21.96|19.87|22.06|19.96|22.1|19.99|21.96|19.87|0
1652966820000|2022-05-19 13:27:00|22.1|19.99|22.16|20.05|22.16|20.05|22.1|19.99|0
1652966830000|2022-05-19 13:27:10|22.18|20.07|22.16|20.05|22.18|20.07|22.16|20.05|0
1652966840000|2022-05-19 13:27:20|22.13|20.02|22.18|20.07|22.18|20.07|22.07|19.97|0
1652966850000|2022-05-19 13:27:30|22.13|20.02|22.13|20.02|22.13|20.02|22.1|19.99|0
1652966860000|2022-05-19 13:27:40|22.14|20.03|22.1|19.99|22.14|20.03|22.07|19.97|0
1652966870000|2022-05-19 13:27:50|22.16|20.05|22.16|20.05|22.18|20.07|22.16|20.05|0
1652966880000|2022-05-19 13:28:00|22.18|20.07|22.24|20.12|22.29|20.17|22.18|20.07|0
1652966890000|2022-05-19 13:28:10|22.27|20.15|22.27|20.15|22.29|20.17|22.27|20.15|0
1652966900000|2022-05-19 13:28:20|22.24|20.12|22.34|20.21|22.34|20.21|22.24|20.12|0
1652966910000|2022-05-19 13:28:30|22.29|20.17|22.13|20.02|22.29|20.17|22.13|20.02|0
1652966920000|2022-05-19 13:28:40|22.21|20.1|22.29|20.17|22.29|20.17|22.21|20.1|0
1652966930000|2022-05-19 13:28:50|22.24|20.12|22.27|20.15|22.29|20.17|22.24|20.12|0
1652966940000|2022-05-19 13:29:00|22.31|20.18|22.29|20.17|22.31|20.18|22.28|20.16|0
1652966950000|2022-05-19 13:29:10|22.31|20.18|22.29|20.17|22.32|20.2|22.29|20.17|0
1652966960000|2022-05-19 13:29:20|22.28|20.16|22.24|20.12|22.28|20.16|22.21|20.1|0
1652966970000|2022-05-19 13:29:30|22.22|20.11|22.13|20.02|22.22|20.11|22.13|20.02|0
1652966980000|2022-05-19 13:29:40|22.1|19.99|22.07|19.97|22.1|19.99|22.07|19.97|0
1652966990000|2022-05-19 13:29:50|21.99|19.89|21.96|19.87|21.99|19.89|21.9|19.82|0
1652967000000|2022-05-19 13:30:00|22.13|20.02|22.15|20.04|22.15|20.04|21.99|19.89|0
1652967010000|2022-05-19 13:30:10|22.35|20.22|21.99|19.89|22.35|20.22|21.96|19.87|0
1652967020000|2022-05-19 13:30:20|21.88|19.79|22.24|20.12|22.24|20.12|21.88|19.79|0
1652967030000|2022-05-19 13:30:30|22.13|20.02|22.32|20.2|22.32|20.2|22.13|20.02|0
1652967040000|2022-05-19 13:30:40|22.21|20.09|22.35|20.22|22.35|20.22|22.15|20.04|0
1652967050000|2022-05-19 13:30:50|22.34|20.21|22.43|20.3|22.43|20.3|22.34|20.21|0
1652967060000|2022-05-19 13:31:00|22.6|20.45|22.75|20.58|22.8|20.63|22.6|20.45|0
1652967070000|2022-05-19 13:31:10|22.55|20.4|22.63|20.48|22.63|20.48|22.55|20.4|0
1652967080000|2022-05-19 13:31:20|22.75|20.58|22.72|20.55|22.77|20.61|22.72|20.55|0
1652967090000|2022-05-19 13:31:30|22.6|20.45|22.6|20.45|22.6|20.45|22.52|20.37|0
1652967100000|2022-05-19 13:31:40|22.67|20.52|22.92|20.74|22.92|20.74|22.67|20.52|0
1652967110000|2022-05-19 13:31:50|22.98|20.79|23.12|20.92|23.12|20.92|22.95|20.76|0
1652967120000|2022-05-19 13:32:00|23.15|20.94|23.38|21.15|23.38|21.15|23.15|20.94|0
1652967130000|2022-05-19 13:32:10|23.5|21.26|23.63|21.38|23.63|21.38|23.5|21.26|0
1652967140000|2022-05-19 13:32:20|23.67|21.42|23.41|21.18|23.7|21.44|23.41|21.18|0
1652967150000|2022-05-19 13:32:30|23.35|21.13|23.18|20.97|23.35|21.13|23.18|20.97|0
1652967160000|2022-05-19 13:32:40|23.03|20.84|23.12|20.92|23.22|21.01|23.03|20.84|0
1652967170000|2022-05-19 13:32:50|23.21|21|23.29|21.07|23.29|21.07|23.21|21|0
1652967180000|2022-05-19 13:33:00|23.32|21.1|23.44|21.21|23.44|21.21|23.26|21.05|0
1652967190000|2022-05-19 13:33:10|23.53|21.28|23.67|21.42|23.67|21.42|23.47|21.23|0
1652967200000|2022-05-19 13:33:20|23.64|21.39|23.64|21.39|23.67|21.42|23.61|21.36|0
1652967210000|2022-05-19 13:33:30|23.72|21.46|23.83|21.56|23.83|21.56|23.58|21.34|0
1652967220000|2022-05-19 13:33:40|24.12|21.82|24.27|21.95|24.27|21.95|24.12|21.82|0
1652967230000|2022-05-19 13:33:50|24.12|21.82|24.15|21.85|24.15|21.85|24.12|21.82|0
1652967240000|2022-05-19 13:34:00|24.18|21.87|24.33|22.01|24.33|22.01|24.09|21.79|0
1652967250000|2022-05-19 13:34:10|24.09|21.79|23.91|21.63|24.09|21.79|23.89|21.62|0
1652967260000|2022-05-19 13:34:20|23.88|21.6|23.76|21.5|23.91|21.63|23.73|21.47|0
1652967270000|2022-05-19 13:34:30|23.85|21.58|24|21.71|24|21.71|23.85|21.58|0
1652967280000|2022-05-19 13:34:40|24.07|21.78|23.88|21.6|24.07|21.78|23.88|21.6|0
1652967290000|2022-05-19 13:34:50|23.94|21.66|23.91|21.63|23.94|21.66|23.82|21.55|0
1652967300000|2022-05-19 13:35:00|24.18|21.87|24.06|21.77|24.18|21.87|24.06|21.77|0
1652967310000|2022-05-19 13:35:10|24.03|21.74|23.7|21.44|24.03|21.74|23.7|21.44|0
1652967320000|2022-05-19 13:35:20|23.66|21.4|23.77|21.51|23.77|21.51|23.66|21.4|0
1652967330000|2022-05-19 13:35:30|23.94|21.66|24.12|21.82|24.15|21.85|23.94|21.66|0
1652967340000|2022-05-19 13:35:40|24.21|21.9|24.8|22.44|24.86|22.49|24.15|21.85|0
1652967350000|2022-05-19 13:35:50|24.04|21.75|23.92|21.64|24.04|21.75|23.92|21.64|0
1652967360000|2022-05-19 13:36:00|24.1|21.8|24.7|22.35|24.7|22.35|24.1|21.8|0
1652967370000|2022-05-19 13:36:10|24.85|22.49|24.64|22.29|24.85|22.49|24.64|22.29|0
1652967380000|2022-05-19 13:36:20|24.61|22.27|24.76|22.4|24.76|22.4|24.58|22.24|0
1652967390000|2022-05-19 13:36:30|24.82|22.46|24.82|22.46|24.88|22.51|24.73|22.38|0
1652967400000|2022-05-19 13:36:40|24.79|22.43|24.64|22.29|24.79|22.43|24.64|22.29|0
1652967410000|2022-05-19 13:36:50|24.82|22.46|24.85|22.49|24.88|22.51|24.79|22.43|0
1652967420000|2022-05-19 13:37:00|24.67|22.32|24.73|22.38|24.73|22.38|24.59|22.25|0
1652967430000|2022-05-19 13:37:10|24.91|22.54|25.22|22.82|25.22|22.82|24.91|22.54|0
1652967440000|2022-05-19 13:37:20|25.19|22.79|25.4|23|25.4|23|25.1|22.71|0
1652967450000|2022-05-19 13:37:30|25.25|22.85|25.16|22.76|25.25|22.85|25.07|22.68|0
1652967460000|2022-05-19 13:37:40|25.31|22.91|25.31|22.91|25.43|23.03|25.31|22.91|0
1652967470000|2022-05-19 13:37:50|25.25|22.85|25.49|23.09|25.49|23.09|25.16|22.76|0
1652967480000|2022-05-19 13:38:00|25.4|23|25.31|22.91|25.52|23.12|25.31|22.91|0
1652967490000|2022-05-19 13:38:10|25.22|22.82|25.07|22.68|25.31|22.91|25.07|22.68|0
1652967500000|2022-05-19 13:38:20|24.88|22.51|24.61|22.27|24.88|22.51|24.61|22.27|0
1652967510000|2022-05-19 13:38:30|24.73|22.38|24.46|22.13|24.73|22.38|24.46|22.13|0
1652967520000|2022-05-19 13:38:40|24.35|22.03|24.08|21.79|24.35|22.03|24.08|21.79|0
1652967530000|2022-05-19 13:38:50|24.28|21.96|24.19|21.88|24.28|21.96|24.19|21.88|0
1652967540000|2022-05-19 13:39:00|24.16|21.86|24.35|22.03|24.35|22.03|24.13|21.83|0
1652967550000|2022-05-19 13:39:10|24.37|22.05|24.01|21.72|24.37|22.05|24.01|21.72|0
1652967560000|2022-05-19 13:39:20|24.05|21.76|24.13|21.83|24.13|21.83|24.04|21.75|0
1652967570000|2022-05-19 13:39:30|24.19|21.88|24.07|21.78|24.19|21.88|23.96|21.68|0
1652967580000|2022-05-19 13:39:40|24.19|21.88|24.37|22.05|24.37|22.05|24.19|21.88|0
1652967590000|2022-05-19 13:39:50|24.4|22.07|24.52|22.18|24.52|22.18|24.4|22.07|0
1652967600000|2022-05-19 13:40:00|24.49|22.16|24.65|22.31|24.65|22.31|24.49|22.16|0
1652967610000|2022-05-19 13:40:10|24.79|22.43|24.64|22.29|24.79|22.43|24.64|22.29|0
1652967620000|2022-05-19 13:40:20|24.61|22.27|24.67|22.32|24.67|22.32|24.61|22.27|0
1652967630000|2022-05-19 13:40:30|24.62|22.28|24.49|22.16|24.62|22.28|24.37|22.05|0
1652967640000|2022-05-19 13:40:40|24.4|22.07|24.58|22.24|24.58|22.24|24.37|22.05|0
1652967650000|2022-05-19 13:40:50|24.53|22.2|24.67|22.32|24.7|22.35|24.53|22.2|0
1652967660000|2022-05-19 13:41:00|24.7|22.35|24.31|21.99|24.7|22.35|24.31|21.99|0
1652967670000|2022-05-19 13:41:10|24.34|22.02|24.58|22.24|24.58|22.24|24.25|21.94|0
1652967680000|2022-05-19 13:41:20|24.55|22.21|24.34|22.02|24.55|22.21|24.34|22.02|0
1652967690000|2022-05-19 13:41:30|24.1|21.8|24.16|21.86|24.22|21.91|24.1|21.8|0
1652967700000|2022-05-19 13:41:40|24.1|21.8|24.07|21.77|24.1|21.8|23.83|21.56|0
1652967710000|2022-05-19 13:41:50|24.13|21.83|24.19|21.88|24.25|21.94|24.13|21.83|0
1652967720000|2022-05-19 13:42:00|24.31|21.99|24.04|21.75|24.31|21.99|24.04|21.75|0
1652967730000|2022-05-19 13:42:10|24.16|21.86|24.16|21.86|24.16|21.86|24.05|21.76|0
1652967740000|2022-05-19 13:42:20|24.1|21.8|23.95|21.67|24.1|21.8|23.84|21.57|0
1652967750000|2022-05-19 13:42:30|24.01|21.72|23.86|21.59|24.01|21.72|23.83|21.56|0
1652967760000|2022-05-19 13:42:40|24.07|21.77|23.89|21.61|24.07|21.77|23.89|21.61|0
1652967770000|2022-05-19 13:42:50|23.95|21.67|23.65|21.4|23.95|21.67|23.65|21.4|0
1652967780000|2022-05-19 13:43:00|23.83|21.56|23.53|21.29|23.83|21.56|23.53|21.29|0
1652967790000|2022-05-19 13:43:10|23.45|21.21|23.3|21.08|23.48|21.24|23.3|21.08|0
1652967800000|2022-05-19 13:43:20|23.33|21.11|23.3|21.08|23.48|21.24|23.3|21.08|0
1652967810000|2022-05-19 13:43:30|23.27|21.05|23.1|20.9|23.27|21.05|23.1|20.9|0
1652967820000|2022-05-19 13:43:40|23.27|21.05|23.04|20.85|23.27|21.05|23.04|20.85|0
1652967830000|2022-05-19 13:43:50|22.91|20.73|22.77|20.6|22.91|20.73|22.72|20.56|0
1652967840000|2022-05-19 13:44:00|22.95|20.77|23.05|20.86|23.1|20.9|22.95|20.77|0
1652967850000|2022-05-19 13:44:10|23.1|20.9|23.04|20.85|23.13|20.92|23.01|20.82|0
1652967860000|2022-05-19 13:44:20|23.07|20.87|22.75|20.59|23.07|20.87|22.75|20.59|0
1652967870000|2022-05-19 13:44:30|22.78|20.61|22.6|20.44|22.78|20.61|22.58|20.43|0
1652967880000|2022-05-19 13:44:40|22.41|20.28|22.44|20.3|22.47|20.33|22.41|20.28|0
1652967890000|2022-05-19 13:44:50|22.27|20.15|22.38|20.25|22.38|20.25|22.27|20.15|0
1652967900000|2022-05-19 13:45:00|22.47|20.33|22.41|20.28|22.5|20.35|22.41|20.28|0
1652967910000|2022-05-19 13:45:10|22.3|20.18|22.14|20.04|22.3|20.18|22.14|20.04|0
1652967920000|2022-05-19 13:45:20|22.23|20.11|22.16|20.05|22.36|20.23|22.16|20.05|0
1652967930000|2022-05-19 13:45:30|22.13|20.02|22.21|20.1|22.21|20.1|22.13|20.02|0
1652967940000|2022-05-19 13:45:40|22.27|20.15|22.33|20.2|22.33|20.2|22.21|20.1|0
1652967950000|2022-05-19 13:45:50|22.3|20.18|22.02|19.92|22.3|20.18|22.02|19.92|0
1652967960000|2022-05-19 13:46:00|21.88|19.8|21.66|19.6|21.88|19.8|21.66|19.6|0
1652967970000|2022-05-19 13:46:10|21.7|19.63|21.85|19.77|21.85|19.77|21.7|19.63|0
1652967980000|2022-05-19 13:46:20|22.1|20|21.88|19.8|22.1|20|21.88|19.8|0
1652967990000|2022-05-19 13:46:30|21.8|19.72|21.77|19.7|21.88|19.8|21.77|19.7|0
1652968000000|2022-05-19 13:46:40|21.8|19.72|21.88|19.8|21.91|19.82|21.8|19.72|0
1652968010000|2022-05-19 13:46:50|21.85|19.77|21.71|19.65|21.88|19.8|21.71|19.65|0
1652968020000|2022-05-19 13:47:00|21.63|19.57|21.44|19.4|21.63|19.57|21.44|19.4|0
1652968030000|2022-05-19 13:47:10|21.25|19.23|21.2|19.18|21.25|19.23|21.14|19.13|0
1652968040000|2022-05-19 13:47:20|21.22|19.2|21.01|19.01|21.22|19.2|21.01|19.01|0
1652968050000|2022-05-19 13:47:30|20.9|18.91|20.93|18.94|20.93|18.94|20.88|18.89|0
1652968060000|2022-05-19 13:47:40|20.9|18.91|21.48|19.44|21.48|19.44|20.9|18.91|0
1652968070000|2022-05-19 13:47:50|21.45|19.41|21.45|19.41|21.51|19.46|21.45|19.41|0
1652968080000|2022-05-19 13:48:00|21.37|19.34|21.37|19.34|21.48|19.44|21.37|19.34|0
1652968090000|2022-05-19 13:48:10|21.51|19.46|21.51|19.46|21.54|19.48|21.47|19.42|0
1652968100000|2022-05-19 13:48:20|21.56|19.51|21.37|19.34|21.56|19.51|21.37|19.34|0
1652968110000|2022-05-19 13:48:30|21.26|19.24|20.4|18.46|21.26|19.24|20.4|18.46|0
1652968120000|2022-05-19 13:48:40|21.15|19.13|21.28|19.25|21.28|19.25|21.15|19.13|0
1652968130000|2022-05-19 13:48:50|21.31|19.28|21.86|19.78|21.86|19.78|21.23|19.2|0
1652968140000|2022-05-19 13:49:00|21.73|19.66|21.62|19.56|21.73|19.66|21.62|19.56|0
1652968150000|2022-05-19 13:49:10|21.65|19.58|21.56|19.51|21.67|19.61|21.56|19.51|0
1652968160000|2022-05-19 13:49:20|21.43|19.39|21.43|19.39|21.43|19.39|21.35|19.31|0
1652968170000|2022-05-19 13:49:30|21.56|19.51|21.65|19.58|21.65|19.58|21.56|19.51|0
1652968180000|2022-05-19 13:49:40|21.46|19.41|21.45|19.41|21.48|19.44|21.4|19.36|0
1652968190000|2022-05-19 13:49:50|21.48|19.44|21.59|19.53|21.59|19.53|21.48|19.44|0
1652968200000|2022-05-19 13:50:00|21.54|19.49|21.67|19.61|21.67|19.61|21.51|19.46|0
1652968210000|2022-05-19 13:50:10|21.84|19.76|21.54|19.49|21.84|19.76|21.54|19.49|0
1652968220000|2022-05-19 13:50:20|21.45|19.41|21.27|19.24|21.45|19.41|21.27|19.24|0
1652968230000|2022-05-19 13:50:30|21.24|19.22|21.13|19.12|21.24|19.22|21.13|19.12|0
1652968240000|2022-05-19 13:50:40|21.32|19.29|21.32|19.29|21.32|19.29|21.19|19.17|0
1652968250000|2022-05-19 13:50:50|21.24|19.22|21.32|19.29|21.32|19.29|21.24|19.22|0
1652968260000|2022-05-19 13:51:00|21.51|19.46|21.51|19.46|21.56|19.51|21.45|19.41|0
1652968270000|2022-05-19 13:51:10|21.45|19.41|21.4|19.36|21.48|19.44|21.39|19.35|0
1652968280000|2022-05-19 13:51:20|21.37|19.34|21.24|19.22|21.45|19.41|21.24|19.22|0
1652968290000|2022-05-19 13:51:30|21.29|19.26|21.27|19.24|21.29|19.26|21.27|19.24|0
1652968300000|2022-05-19 13:51:40|21.32|19.29|21.54|19.48|21.54|19.48|21.32|19.29|0
1652968310000|2022-05-19 13:51:50|21.62|19.56|21.7|19.63|21.7|19.63|21.62|19.56|0
1652968320000|2022-05-19 13:52:00|21.84|19.76|21.75|19.68|21.84|19.76|21.75|19.68|0
1652968330000|2022-05-19 13:52:10|21.89|19.81|21.7|19.63|21.89|19.81|21.7|19.63|0
1652968340000|2022-05-19 13:52:20|21.64|19.58|21.68|19.62|21.68|19.62|21.64|19.58|0
1652968350000|2022-05-19 13:52:30|21.62|19.56|21.74|19.67|21.78|19.71|21.62|19.56|0
1652968360000|2022-05-19 13:52:40|21.67|19.61|21.62|19.56|21.75|19.68|21.62|19.56|0
1652968370000|2022-05-19 13:52:50|21.45|19.41|21.29|19.26|21.45|19.41|21.29|19.26|0
1652968380000|2022-05-19 13:53:00|21.45|19.41|21.51|19.46|21.54|19.48|21.45|19.41|0
1652968390000|2022-05-19 13:53:10|21.59|19.53|21.51|19.46|21.59|19.53|21.51|19.46|0
1652968400000|2022-05-19 13:53:20|21.37|19.34|21.24|19.22|21.37|19.34|21.24|19.22|0
1652968410000|2022-05-19 13:53:30|21.32|19.29|21.37|19.34|21.37|19.34|21.27|19.24|0
1652968420000|2022-05-19 13:53:40|21.31|19.28|21.37|19.34|21.37|19.34|21.18|19.17|0
1652968430000|2022-05-19 13:53:50|21.32|19.29|21.35|19.31|21.35|19.31|21.29|19.26|0
1652968440000|2022-05-19 13:54:00|21.48|19.44|21.35|19.31|21.59|19.53|21.35|19.31|0
1652968450000|2022-05-19 13:54:10|21.45|19.41|21.78|19.71|21.78|19.71|21.45|19.41|0
1652968460000|2022-05-19 13:54:20|21.75|19.68|22.11|20.01|22.11|20.01|21.75|19.68|0
1652968470000|2022-05-19 13:54:30|22.08|19.98|22.4|20.27|22.4|20.27|22.08|19.98|0
1652968480000|2022-05-19 13:54:40|22.33|20.21|22.36|20.23|22.36|20.23|22.25|20.13|0
1652968490000|2022-05-19 13:54:50|22.33|20.21|22.25|20.13|22.33|20.21|22.25|20.13|0
1652968500000|2022-05-19 13:55:00|22.19|20.08|22.7|20.54|22.7|20.54|22.19|20.08|0
1652968510000|2022-05-19 13:55:10|22.61|20.46|22.33|20.21|22.61|20.46|22.33|20.21|0
1652968520000|2022-05-19 13:55:20|22.49|20.35|22.5|20.36|22.59|20.44|22.45|20.31|0
1652968530000|2022-05-19 13:55:30|22.59|20.44|22.64|20.49|22.64|20.49|22.54|20.4|0
1652968540000|2022-05-19 13:55:40|22.59|20.44|22.53|20.38|22.59|20.44|22.53|20.38|0
1652968550000|2022-05-19 13:55:50|22.73|20.56|22.95|20.77|22.95|20.77|22.73|20.56|0
1652968560000|2022-05-19 13:56:00|23.13|20.92|23.42|21.19|23.42|21.19|23.13|20.92|0
1652968570000|2022-05-19 13:56:10|23.33|21.11|23.33|21.11|23.42|21.19|23.33|21.11|0
1652968580000|2022-05-19 13:56:20|23.36|21.13|23.24|21.03|23.36|21.13|23.24|21.03|0
1652968590000|2022-05-19 13:56:30|23.21|21|23.04|20.85|23.21|21|23.04|20.85|0
1652968600000|2022-05-19 13:56:40|23.13|20.92|23.36|21.13|23.36|21.13|23.13|20.92|0
1652968610000|2022-05-19 13:56:50|23.3|21.08|23.36|21.13|23.36|21.13|23.27|21.05|0
1652968620000|2022-05-19 13:57:00|23.53|21.29|23.76|21.5|23.76|21.5|23.53|21.29|0
1652968630000|2022-05-19 13:57:10|23.85|21.58|23.82|21.55|23.85|21.58|23.82|21.55|0
1652968640000|2022-05-19 13:57:20|23.79|21.53|23.53|21.29|23.79|21.53|23.53|21.29|0
1652968650000|2022-05-19 13:57:30|23.44|21.21|23.36|21.13|23.44|21.21|23.36|21.13|0
1652968660000|2022-05-19 13:57:40|23.27|21.05|23.27|21.05|23.36|21.13|23.27|21.05|0
1652968670000|2022-05-19 13:57:50|23.28|21.07|23.18|20.98|23.28|21.07|23.18|20.98|0
1652968680000|2022-05-19 13:58:00|23.1|20.9|22.84|20.67|23.14|20.94|22.84|20.67|0
1652968690000|2022-05-19 13:58:10|22.78|20.61|22.73|20.56|22.94|20.75|22.73|20.56|0
1652968700000|2022-05-19 13:58:20|22.59|20.43|22.36|20.23|22.59|20.43|22.36|20.23|0
1652968710000|2022-05-19 13:58:30|22.44|20.31|22.33|20.21|22.44|20.31|22.19|20.08|0
1652968720000|2022-05-19 13:58:40|22.36|20.23|22.56|20.41|22.56|20.41|22.36|20.23|0
1652968730000|2022-05-19 13:58:50|22.64|20.49|22.19|20.08|22.64|20.49|22.19|20.08|0
1652968740000|2022-05-19 13:59:00|22.42|20.28|22.3|20.18|22.42|20.28|22.3|20.18|0
1652968750000|2022-05-19 13:59:10|22.22|20.1|22.36|20.23|22.37|20.24|22.22|20.1|0
1652968760000|2022-05-19 13:59:20|22.33|20.21|22.3|20.18|22.33|20.21|22.3|20.18|0
1652968770000|2022-05-19 13:59:30|22.33|20.21|22.28|20.16|22.33|20.21|22.22|20.1|0
1652968780000|2022-05-19 13:59:40|22.17|20.05|22.42|20.28|22.42|20.28|22.17|20.05|0
1652968790000|2022-05-19 13:59:50|22.47|20.33|22.42|20.28|22.57|20.42|22.42|20.28|0
1652968800000|2022-05-19 14:00:00|22.6|20.45|22.36|20.23|22.71|20.55|22.36|20.23|0
1652968810000|2022-05-19 14:00:10|22.44|20.31|22.64|20.49|22.68|20.52|22.44|20.31|0
1652968820000|2022-05-19 14:00:20|22.7|20.54|23.18|20.98|23.18|20.98|22.7|20.54|0
1652968830000|2022-05-19 14:00:30|23.25|21.04|23.56|21.32|23.56|21.32|23.25|21.04|0
1652968840000|2022-05-19 14:00:40|23.41|21.18|23.37|21.14|23.59|21.34|23.37|21.14|0
1652968850000|2022-05-19 14:00:50|23.47|21.24|23.54|21.3|23.62|21.37|23.47|21.24|0
1652968860000|2022-05-19 14:01:00|23.79|21.53|23.75|21.49|23.94|21.66|23.75|21.49|0
1652968870000|2022-05-19 14:01:10|23.68|21.42|23.62|21.37|23.76|21.5|23.62|21.37|0
1652968880000|2022-05-19 14:01:20|23.79|21.53|23.76|21.5|23.91|21.63|23.76|21.5|0
1652968890000|2022-05-19 14:01:30|23.98|21.7|24.43|22.1|24.43|22.1|23.98|21.7|0
1652968900000|2022-05-19 14:01:40|24.37|22.05|24.3|21.98|24.37|22.05|24.3|21.98|0
1652968910000|2022-05-19 14:01:50|24.4|22.08|24.63|22.28|24.63|22.28|24.4|22.08|0
1652968920000|2022-05-19 14:02:00|24.75|22.39|24.66|22.31|24.75|22.39|24.66|22.31|0
1652968930000|2022-05-19 14:02:10|24.81|22.45|25.08|22.69|25.08|22.69|24.81|22.45|0
1652968940000|2022-05-19 14:02:20|25.23|22.83|25.35|22.95|25.35|22.95|25.23|22.83|0
1652968950000|2022-05-19 14:02:30|25.23|22.83|24.87|22.5|25.23|22.83|24.87|22.5|0
1652968960000|2022-05-19 14:02:40|24.75|22.39|25.75|23.35|25.75|23.35|24.75|22.39|0
1652968970000|2022-05-19 14:02:50|25.9|23.5|24.12|21.82|25.9|23.5|24.06|21.77|0
1652968980000|2022-05-19 14:03:00|24.15|21.85|24.36|22.04|24.36|22.04|24.15|21.85|0
1652968990000|2022-05-19 14:03:10|24.12|21.82|23.97|21.68|24.12|21.82|23.82|21.55|0
1652969000000|2022-05-19 14:03:20|23.85|21.58|24.09|21.79|24.09|21.79|23.85|21.58|0
1652969010000|2022-05-19 14:03:30|24.18|21.87|24.13|21.83|24.18|21.87|24.09|21.79|0
1652969020000|2022-05-19 14:03:40|24.12|21.82|24|21.71|24.15|21.85|24|21.71|0
1652969030000|2022-05-19 14:03:50|23.97|21.68|23.94|21.66|24|21.71|23.94|21.66|0
1652969040000|2022-05-19 14:04:00|24.15|21.85|24.12|21.82|24.18|21.87|24.12|21.82|0
1652969050000|2022-05-19 14:04:10|24.16|21.86|23.82|21.55|24.16|21.86|23.82|21.55|0
1652969060000|2022-05-19 14:04:20|23.73|21.47|23.91|21.63|23.91|21.63|23.73|21.47|0
1652969070000|2022-05-19 14:04:30|23.94|21.66|23.91|21.63|24.06|21.76|23.91|21.63|0
1652969080000|2022-05-19 14:04:40|23.85|21.58|23.61|21.36|23.85|21.58|23.61|21.36|0
1652969090000|2022-05-19 14:04:50|23.52|21.28|23.46|21.23|23.52|21.28|23.35|21.12|0
1652969100000|2022-05-19 14:05:00|23.55|21.31|23.11|20.91|23.55|21.31|23.11|20.91|0
1652969110000|2022-05-19 14:05:10|23.23|21.02|23.29|21.07|23.32|21.1|23.23|21.02|0
1652969120000|2022-05-19 14:05:20|23.32|21.1|23.61|21.36|23.61|21.36|23.32|21.1|0
1652969130000|2022-05-19 14:05:30|23.55|21.31|23.67|21.41|23.67|21.41|23.55|21.31|0
1652969140000|2022-05-19 14:05:40|23.7|21.44|23.73|21.47|23.76|21.49|23.7|21.44|0
1652969150000|2022-05-19 14:05:50|23.61|21.36|23.61|21.36|23.61|21.36|23.49|21.25|0
1652969160000|2022-05-19 14:06:00|23.49|21.25|23.24|21.03|23.49|21.25|23.24|21.03|0
1652969170000|2022-05-19 14:06:10|23.4|21.17|23.2|20.99|23.4|21.17|23.08|20.88|0
1652969180000|2022-05-19 14:06:20|23.29|21.07|23.37|21.15|23.43|21.2|23.26|21.04|0
1652969190000|2022-05-19 14:06:30|23.27|21.05|23.27|21.05|23.46|21.23|23.17|20.96|0
1652969200000|2022-05-19 14:06:40|23.17|20.96|22.97|20.78|23.17|20.96|22.94|20.75|0
1652969210000|2022-05-19 14:06:50|22.82|20.65|22.85|20.68|22.85|20.68|22.82|20.65|0
1652969220000|2022-05-19 14:07:00|22.92|20.74|23.17|20.96|23.23|21.02|22.92|20.74|0
1652969230000|2022-05-19 14:07:10|23.02|20.83|23.26|21.04|23.26|21.04|23.02|20.83|0
1652969240000|2022-05-19 14:07:20|23.32|21.09|23.26|21.04|23.32|21.09|23.23|21.02|0
1652969250000|2022-05-19 14:07:30|23.08|20.88|23|20.81|23.14|20.94|23|20.81|0
1652969260000|2022-05-19 14:07:40|22.91|20.73|22.97|20.78|22.97|20.78|22.91|20.73|0
1652969270000|2022-05-19 14:07:50|23|20.81|23|20.81|23|20.81|22.91|20.73|0
1652969280000|2022-05-19 14:08:00|23.04|20.84|23.21|21|23.21|21|23.04|20.84|0
1652969290000|2022-05-19 14:08:10|23|20.81|22.68|20.52|23|20.81|22.68|20.52|0
1652969300000|2022-05-19 14:08:20|22.88|20.7|23.01|20.82|23.01|20.82|22.88|20.7|0
1652969310000|2022-05-19 14:08:30|23|20.81|23.26|21.04|23.26|21.04|23|20.81|0
1652969320000|2022-05-19 14:08:40|23.2|20.99|23.2|20.99|23.21|21|23.2|20.99|0
1652969330000|2022-05-19 14:08:50|22.94|20.75|23.11|20.91|23.11|20.91|22.94|20.75|0
1652969340000|2022-05-19 14:09:00|23.17|20.96|23.02|20.83|23.17|20.96|22.97|20.78|0
1652969350000|2022-05-19 14:09:10|22.91|20.73|22.77|20.6|22.97|20.78|22.77|20.6|0
1652969360000|2022-05-19 14:09:20|22.65|20.49|22.45|20.31|22.68|20.52|22.45|20.31|0
1652969370000|2022-05-19 14:09:30|22.4|20.26|22.23|20.11|22.4|20.26|22.23|20.11|0
1652969380000|2022-05-19 14:09:40|22.14|20.03|22.28|20.16|22.28|20.16|21.95|19.86|0
1652969390000|2022-05-19 14:09:50|22.34|20.21|22.48|20.34|22.48|20.34|22.34|20.21|0
1652969400000|2022-05-19 14:10:00|22.42|20.29|22.4|20.26|22.42|20.29|22.25|20.13|0
1652969410000|2022-05-19 14:10:10|22.51|20.36|22.74|20.57|22.74|20.57|22.51|20.36|0
1652969420000|2022-05-19 14:10:20|22.82|20.65|22.54|20.39|22.82|20.65|22.54|20.39|0
1652969430000|2022-05-19 14:10:30|22.65|20.49|22.85|20.67|22.85|20.67|22.65|20.49|0
1652969440000|2022-05-19 14:10:40|22.88|20.7|22.85|20.67|22.94|20.75|22.85|20.67|0
1652969450000|2022-05-19 14:10:50|22.68|20.52|22.88|20.7|22.88|20.7|22.68|20.52|0
1652969460000|2022-05-19 14:11:00|23|20.81|23.46|21.23|23.46|21.23|23|20.81|0
1652969470000|2022-05-19 14:11:10|23.64|21.39|23.73|21.47|23.84|21.57|23.64|21.39|0
1652969480000|2022-05-19 14:11:20|23.58|21.33|23.36|21.13|23.58|21.33|23.36|21.13|0
1652969490000|2022-05-19 14:11:30|23.43|21.2|23.65|21.4|23.65|21.4|23.43|21.2|0
1652969500000|2022-05-19 14:11:40|23.64|21.39|23.64|21.39|23.81|21.55|23.64|21.39|0
1652969510000|2022-05-19 14:11:50|23.76|21.49|23.79|21.52|23.79|21.52|23.68|21.43|0
1652969520000|2022-05-19 14:12:00|23.81|21.55|23.61|21.36|23.81|21.55|23.61|21.36|0
1652969530000|2022-05-19 14:12:10|23.55|21.31|23.15|20.95|23.55|21.31|23.15|20.95|0
1652969540000|2022-05-19 14:12:20|23.08|20.88|23.28|21.07|23.28|21.07|23.08|20.88|0
1652969550000|2022-05-19 14:12:30|23.2|20.99|23.26|21.04|23.28|21.07|23.2|20.99|0
1652969560000|2022-05-19 14:12:40|23.46|21.23|23.23|21.01|23.46|21.23|23.23|21.01|0
1652969570000|2022-05-19 14:12:50|23.3|21.08|23.61|21.36|23.61|21.36|23.3|21.08|0
1652969580000|2022-05-19 14:13:00|23.67|21.41|23.67|21.41|23.67|21.41|23.58|21.33|0
1652969590000|2022-05-19 14:13:10|23.52|21.28|23.28|21.07|23.52|21.28|23.28|21.07|0
1652969600000|2022-05-19 14:13:20|23.31|21.09|23.49|21.25|23.49|21.25|23.3|21.08|0
1652969610000|2022-05-19 14:13:30|23.28|21.07|22.97|20.78|23.28|21.07|22.97|20.78|0
1652969620000|2022-05-19 14:13:40|23.14|20.94|23.02|20.83|23.14|20.94|23.02|20.83|0
1652969630000|2022-05-19 14:13:50|22.88|20.7|22.82|20.65|22.88|20.7|22.68|20.52|0
1652969640000|2022-05-19 14:14:00|22.74|20.57|22.82|20.65|22.82|20.65|22.54|20.39|0
1652969650000|2022-05-19 14:14:10|22.89|20.71|23.04|20.84|23.05|20.86|22.89|20.71|0
1652969660000|2022-05-19 14:14:20|23.01|20.82|22.71|20.54|23.01|20.82|22.71|20.54|0
1652969670000|2022-05-19 14:14:30|22.62|20.47|22.74|20.57|22.74|20.57|22.56|20.42|0
1652969680000|2022-05-19 14:14:40|22.82|20.65|22.76|20.6|22.97|20.78|22.76|20.6|0
1652969690000|2022-05-19 14:14:50|22.74|20.57|22.85|20.67|22.91|20.73|22.74|20.57|0
1652969700000|2022-05-19 14:15:00|22.94|20.75|23.37|21.15|23.37|21.15|22.94|20.75|0
1652969710000|2022-05-19 14:15:10|23.23|21.01|23.17|20.96|23.23|21.01|23.02|20.83|0
1652969720000|2022-05-19 14:15:20|23.2|20.99|22.85|20.67|23.2|20.99|22.85|20.67|0
1652969730000|2022-05-19 14:15:30|22.56|20.42|22.79|20.62|22.79|20.62|22.56|20.42|0
1652969740000|2022-05-19 14:15:40|22.91|20.73|22.79|20.62|22.98|20.79|22.79|20.62|0
1652969750000|2022-05-19 14:15:50|22.71|20.54|22.85|20.67|22.86|20.69|22.71|20.54|0
1652969760000|2022-05-19 14:16:00|22.99|20.8|22.83|20.66|22.99|20.8|22.81|20.63|0
1652969770000|2022-05-19 14:16:10|22.96|20.78|22.79|20.62|22.96|20.78|22.79|20.62|0
1652969780000|2022-05-19 14:16:20|22.96|20.78|23.11|20.91|23.11|20.91|22.94|20.75|0
1652969790000|2022-05-19 14:16:30|23.14|20.93|23.74|21.48|23.74|21.48|23.14|20.93|0
1652969800000|2022-05-19 14:16:40|23.77|21.5|23.31|21.09|23.77|21.5|23.31|21.09|0
1652969810000|2022-05-19 14:16:50|23.34|21.12|23.49|21.25|23.49|21.25|23.34|21.12|0
1652969820000|2022-05-19 14:17:00|23.58|21.33|23.52|21.28|23.58|21.33|23.4|21.17|0
1652969830000|2022-05-19 14:17:10|23.69|21.44|23.81|21.55|23.81|21.55|23.69|21.44|0
1652969840000|2022-05-19 14:17:20|23.59|21.34|23.58|21.33|23.59|21.34|23.49|21.25|0
1652969850000|2022-05-19 14:17:30|23.68|21.42|23.81|21.55|23.81|21.55|23.68|21.42|0
1652969860000|2022-05-19 14:17:40|23.84|21.57|23.93|21.65|23.93|21.65|23.84|21.57|0
1652969870000|2022-05-19 14:17:50|24.17|21.87|24.04|21.75|24.17|21.87|24.04|21.75|0
1652969880000|2022-05-19 14:18:00|23.78|21.52|23.72|21.46|23.81|21.55|23.64|21.38|0
1652969890000|2022-05-19 14:18:10|23.89|21.61|23.9|21.63|24.17|21.87|23.89|21.61|0
1652969900000|2022-05-19 14:18:20|23.93|21.65|23.81|21.55|23.96|21.68|23.75|21.49|0
1652969910000|2022-05-19 14:18:30|23.72|21.46|23.9|21.63|23.9|21.63|23.72|21.46|0
1652969920000|2022-05-19 14:18:40|23.78|21.52|24.02|21.73|24.02|21.73|23.78|21.52|0
1652969930000|2022-05-19 14:18:50|23.96|21.68|23.93|21.65|24.11|21.82|23.93|21.65|0
1652969940000|2022-05-19 14:19:00|23.89|21.61|24.05|21.76|24.05|21.76|23.89|21.61|0
1652969950000|2022-05-19 14:19:10|24.08|21.79|23.93|21.65|24.08|21.79|23.9|21.63|0
1652969960000|2022-05-19 14:19:20|23.92|21.64|23.99|21.71|24.02|21.73|23.92|21.64|0
1652969970000|2022-05-19 14:19:30|24.1|21.8|23.99|21.71|24.14|21.84|23.99|21.71|0
1652969980000|2022-05-19 14:19:40|23.96|21.68|23.66|21.41|23.99|21.71|23.66|21.41|0
1652969990000|2022-05-19 14:19:50|23.61|21.36|23.55|21.3|23.61|21.36|23.46|21.22|0
1652970000000|2022-05-19 14:20:00|23.43|21.2|23.61|21.36|23.61|21.36|23.43|21.2|0
1652970010000|2022-05-19 14:20:10|23.58|21.33|23.72|21.46|23.72|21.46|23.58|21.33|0
1652970020000|2022-05-19 14:20:20|23.9|21.63|24.26|21.95|24.26|21.95|23.87|21.6|0
1652970030000|2022-05-19 14:20:30|24.35|22.03|24.56|22.22|24.66|22.31|24.35|22.03|0
1652970040000|2022-05-19 14:20:40|24.66|22.31|24.78|22.42|24.78|22.42|24.66|22.31|0
1652970050000|2022-05-19 14:20:50|24.81|22.45|24.75|22.39|24.81|22.45|24.72|22.36|0
1652970060000|2022-05-19 14:21:00|24.69|22.33|24.69|22.33|24.78|22.42|24.69|22.33|0
1652970070000|2022-05-19 14:21:10|24.81|22.45|24.9|22.53|24.96|22.58|24.81|22.45|0
1652970080000|2022-05-19 14:21:20|25.05|22.67|25.15|22.75|25.24|22.84|25.05|22.67|0
1652970090000|2022-05-19 14:21:30|25.02|22.64|25.02|22.64|25.02|22.64|24.9|22.53|0
1652970100000|2022-05-19 14:21:40|25.18|22.78|24.81|22.45|25.18|22.78|24.66|22.31|0
1652970110000|2022-05-19 14:21:50|24.87|22.5|24.85|22.49|25.09|22.7|24.85|22.49|0
1652970120000|2022-05-19 14:22:00|24.9|22.53|24.84|22.47|24.9|22.53|24.84|22.47|0
1652970130000|2022-05-19 14:22:10|24.87|22.5|24.81|22.45|24.9|22.53|24.81|22.45|0
1652970140000|2022-05-19 14:22:20|24.72|22.36|24.41|22.09|24.72|22.36|24.38|22.06|0
1652970150000|2022-05-19 14:22:30|24.47|22.14|24.56|22.22|24.56|22.22|24.47|22.14|0
1652970160000|2022-05-19 14:22:40|24.5|22.17|24.41|22.09|24.5|22.17|24.35|22.03|0
1652970170000|2022-05-19 14:22:50|24.35|22.03|24.26|21.95|24.35|22.03|24.26|21.95|0
1652970180000|2022-05-19 14:23:00|24.31|21.99|24.32|22|24.32|22|24.29|21.98|0
1652970190000|2022-05-19 14:23:10|24.34|22.02|24.29|21.98|24.34|22.02|24.09|21.8|0
1652970200000|2022-05-19 14:23:20|24.23|21.92|24.56|22.22|24.56|22.22|24.23|21.92|0
1652970210000|2022-05-19 14:23:30|24.29|21.98|24.41|22.09|24.41|22.09|24.29|21.98|0
1652970220000|2022-05-19 14:23:40|24.32|22|24.44|22.11|24.49|22.15|24.32|22|0
1652970230000|2022-05-19 14:23:50|24.41|22.09|24.5|22.17|24.5|22.17|24.41|22.09|0
1652970240000|2022-05-19 14:24:00|24.56|22.22|24.29|21.98|24.56|22.22|24.29|21.98|0
1652970250000|2022-05-19 14:24:10|24.2|21.9|24.32|22|24.32|22|24.2|21.9|0
1652970260000|2022-05-19 14:24:20|24.2|21.9|24.2|21.9|24.2|21.9|24.05|21.76|0
1652970270000|2022-05-19 14:24:30|24.23|21.92|24.32|22|24.35|22.03|24.23|21.92|0
1652970280000|2022-05-19 14:24:40|24.27|21.96|24.32|22|24.35|22.03|24.27|21.96|0
1652970290000|2022-05-19 14:24:50|24.41|22.09|24.44|22.11|24.44|22.11|24.37|22.04|0
1652970300000|2022-05-19 14:25:00|24.41|22.09|24.47|22.14|24.47|22.14|24.29|21.98|0
1652970310000|2022-05-19 14:25:10|24.38|22.06|23.9|21.62|24.38|22.06|23.9|21.62|0
1652970320000|2022-05-19 14:25:20|23.87|21.6|24.05|21.76|24.05|21.76|23.81|21.54|0
1652970330000|2022-05-19 14:25:30|24.14|21.84|24.18|21.88|24.18|21.88|23.99|21.71|0
1652970340000|2022-05-19 14:25:40|24.12|21.82|24.09|21.8|24.12|21.82|24.03|21.74|0
1652970350000|2022-05-19 14:25:50|24.27|21.96|24.09|21.8|24.27|21.96|24.09|21.8|0
1652970360000|2022-05-19 14:26:00|24.13|21.84|24.12|21.82|24.13|21.84|24|21.71|0
1652970370000|2022-05-19 14:26:10|24.21|21.9|24.1|21.81|24.21|21.9|24.06|21.77|0
1652970380000|2022-05-19 14:26:20|24.22|21.92|24|21.71|24.22|21.92|24|21.71|0
1652970390000|2022-05-19 14:26:30|23.97|21.69|23.97|21.69|23.97|21.69|23.94|21.66|0
1652970400000|2022-05-19 14:26:40|23.85|21.58|23.62|21.37|23.85|21.58|23.62|21.37|0
1652970410000|2022-05-19 14:26:50|23.5|21.26|23.26|21.05|23.59|21.34|23.26|21.05|0
1652970420000|2022-05-19 14:27:00|23.23|21.02|23|20.81|23.23|21.02|22.95|20.76|0
1652970430000|2022-05-19 14:27:10|23.18|20.97|22.83|20.66|23.18|20.97|22.83|20.66|0
1652970440000|2022-05-19 14:27:20|22.72|20.55|22.69|20.53|22.92|20.73|22.69|20.53|0
1652970450000|2022-05-19 14:27:30|22.72|20.55|22.46|20.32|22.77|20.6|22.46|20.32|0
1652970460000|2022-05-19 14:27:40|22.52|20.37|22.69|20.53|22.69|20.53|22.52|20.37|0
1652970470000|2022-05-19 14:27:50|22.8|20.63|23.3|21.08|23.3|21.08|22.8|20.63|0
1652970480000|2022-05-19 14:28:00|23.36|21.13|23.48|21.24|23.48|21.24|23.33|21.11|0
1652970490000|2022-05-19 14:28:10|23.53|21.29|23.33|21.11|23.59|21.35|23.33|21.11|0
1652970500000|2022-05-19 14:28:20|23.27|21.06|22.86|20.68|23.27|21.06|22.83|20.66|0
1652970510000|2022-05-19 14:28:30|22.9|20.72|22.74|20.58|22.92|20.73|22.74|20.58|0
1652970520000|2022-05-19 14:28:40|22.83|20.66|22.86|20.68|22.86|20.68|22.82|20.64|0
1652970530000|2022-05-19 14:28:50|22.83|20.66|22.62|20.46|22.83|20.66|22.62|20.46|0
1652970540000|2022-05-19 14:29:00|22.57|20.42|22.4|20.27|22.6|20.45|22.4|20.27|0
1652970550000|2022-05-19 14:29:10|22.32|20.19|22.32|20.19|22.32|20.19|22.26|20.14|0
1652970560000|2022-05-19 14:29:20|22.46|20.32|22.63|20.47|22.66|20.5|22.46|20.32|0
1652970570000|2022-05-19 14:29:30|22.66|20.5|22.89|20.71|22.89|20.71|22.66|20.5|0
1652970580000|2022-05-19 14:29:40|23|20.81|23.21|21|23.21|21|23|20.81|0
1652970590000|2022-05-19 14:29:50|23.03|20.84|22.86|20.68|23.03|20.84|22.86|20.68|0
1652970600000|2022-05-19 14:30:00|22.72|20.55|22.92|20.73|22.92|20.73|22.6|20.45|0
1652970610000|2022-05-19 14:30:10|22.8|20.63|22.86|20.68|22.86|20.68|22.8|20.63|0
1652970620000|2022-05-19 14:30:20|22.79|20.62|22.49|20.35|22.8|20.63|22.49|20.35|0
1652970630000|2022-05-19 14:30:30|22.43|20.3|22.25|20.13|22.43|20.3|22.25|20.13|0
1652970640000|2022-05-19 14:30:40|22.18|20.07|22.09|19.99|22.23|20.12|22.09|19.99|0
1652970650000|2022-05-19 14:30:50|21.93|19.84|21.93|19.84|21.93|19.84|21.82|19.74|0
1652970660000|2022-05-19 14:31:00|21.95|19.86|22.01|19.91|22.01|19.91|21.9|19.81|0
1652970670000|2022-05-19 14:31:10|22.18|20.07|21.98|19.89|22.18|20.07|21.98|19.89|0
1652970680000|2022-05-19 14:31:20|22.01|19.91|22.43|20.29|22.43|20.29|22.01|19.91|0
1652970690000|2022-05-19 14:31:30|22.46|20.32|22.6|20.45|22.69|20.53|22.46|20.32|0
1652970700000|2022-05-19 14:31:40|22.52|20.37|22.35|20.22|22.52|20.37|22.32|20.19|0
1652970710000|2022-05-19 14:31:50|22.26|20.14|22.4|20.27|22.4|20.27|22.22|20.1|0
1652970720000|2022-05-19 14:32:00|22.52|20.37|22.29|20.17|22.52|20.37|22.29|20.17|0
1652970730000|2022-05-19 14:32:10|22.4|20.27|22.57|20.42|22.57|20.42|22.4|20.27|0
1652970740000|2022-05-19 14:32:20|22.54|20.4|23.41|21.18|23.41|21.18|22.54|20.4|0
1652970750000|2022-05-19 14:32:30|23.35|21.13|23.18|20.97|23.35|21.13|23.18|20.97|0
1652970760000|2022-05-19 14:32:40|23.03|20.84|23.06|20.86|23.06|20.86|22.97|20.79|0
1652970770000|2022-05-19 14:32:50|23.09|20.89|23.45|21.22|23.45|21.22|23.09|20.89|0
1652970780000|2022-05-19 14:33:00|23.35|21.13|23.64|21.39|23.73|21.47|23.35|21.13|0
1652970790000|2022-05-19 14:33:10|23.53|21.28|23.26|21.05|23.53|21.28|23.26|21.05|0
1652970800000|2022-05-19 14:33:20|23.35|21.13|23.35|21.13|23.35|21.13|23.18|20.97|0
1652970810000|2022-05-19 14:33:30|23.44|21.21|23.41|21.18|23.44|21.21|23.38|21.15|0
1652970820000|2022-05-19 14:33:40|23.35|21.13|23.35|21.13|23.41|21.18|23.32|21.1|0
1652970830000|2022-05-19 14:33:50|23.44|21.21|23.29|21.07|23.44|21.21|23.25|21.03|0
1652970840000|2022-05-19 14:34:00|23.2|20.99|23.32|21.1|23.35|21.13|23.2|20.99|0
1652970850000|2022-05-19 14:34:10|23.35|21.13|23.44|21.21|23.44|21.21|23.35|21.13|0
1652970860000|2022-05-19 14:34:20|23.35|21.13|23.15|20.94|23.35|21.13|23.15|20.94|0
1652970870000|2022-05-19 14:34:30|23.26|21.05|23.54|21.3|23.64|21.39|23.26|21.05|0
1652970880000|2022-05-19 14:34:40|23.47|21.23|23.53|21.28|23.53|21.28|23.38|21.15|0
1652970890000|2022-05-19 14:34:50|23.58|21.34|23.64|21.39|23.64|21.39|23.5|21.26|0
1652970900000|2022-05-19 14:35:00|23.55|21.31|23.85|21.58|23.85|21.58|23.55|21.31|0
1652970910000|2022-05-19 14:35:10|24|21.71|23.82|21.55|24.03|21.74|23.82|21.55|0
1652970920000|2022-05-19 14:35:20|23.76|21.5|23.82|21.55|23.91|21.63|23.76|21.5|0
1652970930000|2022-05-19 14:35:30|23.7|21.44|23.44|21.2|23.7|21.44|23.44|21.2|0
1652970940000|2022-05-19 14:35:40|23.47|21.23|23.66|21.4|23.66|21.4|23.47|21.23|0
1652970950000|2022-05-19 14:35:50|23.61|21.36|23.55|21.31|23.61|21.36|23.52|21.28|0
1652970960000|2022-05-19 14:36:00|23.61|21.36|23.55|21.31|23.61|21.36|23.47|21.23|0
1652970970000|2022-05-19 14:36:10|23.48|21.24|23.17|20.97|23.48|21.24|23.17|20.97|0
1652970980000|2022-05-19 14:36:20|23.12|20.91|23|20.81|23.12|20.91|23|20.81|0
1652970990000|2022-05-19 14:36:30|23.09|20.89|23.17|20.97|23.22|21.01|23.09|20.89|0
1652971000000|2022-05-19 14:36:40|23.03|20.84|22.97|20.78|23.06|20.86|22.97|20.78|0
1652971010000|2022-05-19 14:36:50|22.91|20.73|22.8|20.63|22.91|20.73|22.8|20.63|0
1652971020000|2022-05-19 14:37:00|22.91|20.73|23.09|20.89|23.09|20.89|22.91|20.73|0
1652971030000|2022-05-19 14:37:10|22.91|20.73|23.06|20.86|23.06|20.86|22.8|20.63|0
1652971040000|2022-05-19 14:37:20|23.17|20.97|22.91|20.73|23.17|20.97|22.91|20.73|0
1652971050000|2022-05-19 14:37:30|22.97|20.78|22.94|20.76|23.03|20.84|22.94|20.76|0
1652971060000|2022-05-19 14:37:40|22.99|20.8|22.45|20.31|23.06|20.86|22.45|20.31|0
1652971070000|2022-05-19 14:37:50|22.5|20.36|22.39|20.26|22.5|20.36|22.39|20.26|0
1652971080000|2022-05-19 14:38:00|22.33|20.21|22.11|20|22.33|20.21|22.11|20|0
1652971090000|2022-05-19 14:38:10|22|19.9|21.73|19.66|22|19.9|21.73|19.66|0
1652971100000|2022-05-19 14:38:20|21.82|19.74|21.73|19.66|21.83|19.75|21.66|19.6|0
1652971110000|2022-05-19 14:38:30|21.8|19.73|21.69|19.63|21.83|19.75|21.69|19.63|0
1652971120000|2022-05-19 14:38:40|21.47|19.43|21.55|19.5|21.64|19.58|21.47|19.43|0
1652971130000|2022-05-19 14:38:50|21.58|19.53|21.47|19.43|21.64|19.58|21.47|19.43|0
1652971140000|2022-05-19 14:39:00|21.5|19.45|21.42|19.38|21.5|19.45|21.42|19.38|0
1652971150000|2022-05-19 14:39:10|21.31|19.28|21.23|19.2|21.31|19.28|21.2|19.18|0
1652971160000|2022-05-19 14:39:20|21.36|19.33|21.58|19.53|21.58|19.53|21.36|19.33|0
1652971170000|2022-05-19 14:39:30|21.5|19.45|21.53|19.48|21.53|19.48|21.5|19.45|0
1652971180000|2022-05-19 14:39:40|21.61|19.55|21.64|19.58|21.66|19.6|21.61|19.55|0
1652971190000|2022-05-19 14:39:50|21.75|19.68|21.84|19.76|21.86|19.78|21.75|19.68|0
1652971200000|2022-05-19 14:40:00|21.75|19.68|21.42|19.38|21.75|19.68|21.42|19.38|0
1652971210000|2022-05-19 14:40:10|21.39|19.35|21.64|19.58|21.64|19.58|21.33|19.3|0
1652971220000|2022-05-19 14:40:20|21.57|19.51|21.5|19.45|21.61|19.55|21.5|19.45|0
1652971230000|2022-05-19 14:40:30|21.39|19.35|21.31|19.28|21.39|19.35|21.28|19.25|0
1652971240000|2022-05-19 14:40:40|21.36|19.33|21.33|19.3|21.42|19.38|21.33|19.3|0
1652971250000|2022-05-19 14:40:50|21.2|19.18|21.14|19.13|21.2|19.18|21.12|19.11|0
1652971260000|2022-05-19 14:41:00|21.17|19.15|21.17|19.15|21.23|19.2|21.17|19.15|0
1652971270000|2022-05-19 14:41:10|21.12|19.11|20.95|18.96|21.12|19.11|20.95|18.96|0
1652971280000|2022-05-19 14:41:20|21.14|19.13|21.04|19.03|21.14|19.13|20.95|18.96|0
1652971290000|2022-05-19 14:41:30|21.09|19.08|20.95|18.96|21.17|19.15|20.95|18.96|0
1652971300000|2022-05-19 14:41:40|21.02|19.02|21.2|19.18|21.2|19.18|21.02|19.02|0
1652971310000|2022-05-19 14:41:50|21.17|19.15|21.01|19.01|21.17|19.15|21.01|19.01|0
1652971320000|2022-05-19 14:42:00|21.06|19.06|21.25|19.23|21.25|19.23|21.06|19.06|0
1652971330000|2022-05-19 14:42:10|21.21|19.19|21.55|19.5|21.55|19.5|21.17|19.15|0
1652971340000|2022-05-19 14:42:20|21.64|19.57|21.75|19.67|21.94|19.85|21.64|19.57|0
1652971350000|2022-05-19 14:42:30|21.61|19.55|20.6|18.64|21.61|19.55|20.6|18.64|0
1652971360000|2022-05-19 14:42:40|20.72|18.75|21.62|19.56|21.62|19.56|20.72|18.75|0
1652971370000|2022-05-19 14:42:50|21.59|19.53|21.34|19.31|21.59|19.53|21.34|19.31|0
1652971380000|2022-05-19 14:43:00|21.26|19.24|21.31|19.28|21.31|19.28|21.15|19.14|0
1652971390000|2022-05-19 14:43:10|21.23|19.21|20.98|18.98|21.23|19.21|20.98|18.98|0
1652971400000|2022-05-19 14:43:20|20.95|18.95|21.02|19.02|21.02|19.02|20.83|18.85|0
1652971410000|2022-05-19 14:43:30|20.96|18.97|20.99|18.99|21.02|19.02|20.94|18.94|0
1652971420000|2022-05-19 14:43:40|20.96|18.97|20.86|18.87|20.99|18.99|20.86|18.87|0
1652971430000|2022-05-19 14:43:50|20.96|18.97|21.07|19.06|21.07|19.06|20.96|18.97|0
1652971440000|2022-05-19 14:44:00|20.91|18.92|21.07|19.06|21.07|19.06|20.91|18.92|0
1652971450000|2022-05-19 14:44:10|20.96|18.97|21.21|19.19|21.21|19.19|20.96|18.97|0
1652971460000|2022-05-19 14:44:20|21.23|19.21|21.42|19.38|21.51|19.46|21.23|19.21|0
1652971470000|2022-05-19 14:44:30|21.4|19.36|21.1|19.09|21.4|19.36|21.1|19.09|0
1652971480000|2022-05-19 14:44:40|21.23|19.21|21.48|19.43|21.48|19.43|21.23|19.21|0
1652971490000|2022-05-19 14:44:50|21.42|19.38|21.21|19.19|21.42|19.38|21.21|19.19|0
1652971500000|2022-05-19 14:45:00|21.23|19.21|21.4|19.36|21.4|19.36|21.23|19.21|0
1652971510000|2022-05-19 14:45:10|21.51|19.46|21.7|19.63|21.81|19.73|21.51|19.46|0
1652971520000|2022-05-19 14:45:20|21.51|19.46|21.4|19.36|21.51|19.46|21.4|19.36|0
1652971530000|2022-05-19 14:45:30|21.45|19.41|21.31|19.28|21.53|19.48|21.31|19.28|0
1652971540000|2022-05-19 14:45:40|21.27|19.25|21.51|19.46|21.56|19.51|21.27|19.25|0
1652971550000|2022-05-19 14:45:50|21.62|19.56|21.77|19.69|21.77|19.69|21.62|19.56|0
1652971560000|2022-05-19 14:46:00|21.67|19.61|21.44|19.39|21.67|19.61|21.44|19.39|0
1652971570000|2022-05-19 14:46:10|21.62|19.56|21.75|19.68|21.84|19.76|21.62|19.56|0
1652971580000|2022-05-19 14:46:20|21.62|19.56|21.67|19.61|21.78|19.71|21.62|19.56|0
1652971590000|2022-05-19 14:46:30|21.55|19.49|21.86|19.78|21.86|19.78|21.51|19.46|0
1652971600000|2022-05-19 14:46:40|21.98|19.88|21.92|19.83|22|19.91|21.92|19.83|0
1652971610000|2022-05-19 14:46:50|21.81|19.73|21.86|19.78|21.86|19.78|21.68|19.62|0
1652971620000|2022-05-19 14:47:00|21.79|19.72|21.62|19.56|21.79|19.72|21.56|19.51|0
1652971630000|2022-05-19 14:47:10|21.64|19.58|21.64|19.58|21.64|19.58|21.56|19.51|0
1652971640000|2022-05-19 14:47:20|21.67|19.61|21.51|19.46|21.67|19.61|21.51|19.46|0
1652971650000|2022-05-19 14:47:30|21.56|19.51|21.59|19.53|21.62|19.56|21.51|19.46|0
1652971660000|2022-05-19 14:47:40|21.56|19.51|21.4|19.36|21.56|19.51|21.4|19.36|0
1652971670000|2022-05-19 14:47:50|21.37|19.33|21.4|19.36|21.45|19.41|21.31|19.28|0
1652971680000|2022-05-19 14:48:00|21.42|19.38|21.51|19.46|21.51|19.46|21.34|19.31|0
1652971690000|2022-05-19 14:48:10|21.67|19.61|21.48|19.43|21.7|19.63|21.48|19.43|0
1652971700000|2022-05-19 14:48:20|21.4|19.36|21.04|19.04|21.4|19.36|21.04|19.04|0
1652971710000|2022-05-19 14:48:30|21.11|19.1|21.07|19.06|21.11|19.1|21.02|19.01|0
1652971720000|2022-05-19 14:48:40|21.1|19.09|21.12|19.11|21.12|19.11|21.1|19.09|0
1652971730000|2022-05-19 14:48:50|21.18|19.16|21.15|19.14|21.18|19.16|21.1|19.09|0
1652971740000|2022-05-19 14:49:00|21.18|19.16|20.91|18.92|21.18|19.16|20.91|18.92|0
1652971750000|2022-05-19 14:49:10|21.02|19.01|20.85|18.87|21.04|19.04|20.85|18.87|0
1652971760000|2022-05-19 14:49:20|20.69|18.72|20.75|18.77|20.75|18.77|20.69|18.72|0
1652971770000|2022-05-19 14:49:30|20.77|18.8|20.85|18.87|20.85|18.87|20.75|18.77|0
1652971780000|2022-05-19 14:49:40|20.77|18.8|20.75|18.77|20.77|18.8|20.75|18.77|0
1652971790000|2022-05-19 14:49:50|20.76|18.78|21.02|19.01|21.02|19.01|20.76|18.78|0
1652971800000|2022-05-19 14:50:00|21.1|19.09|21.06|19.05|21.1|19.09|20.93|18.94|0
1652971810000|2022-05-19 14:50:10|20.93|18.94|20.89|18.9|20.99|18.99|20.89|18.9|0
1652971820000|2022-05-19 14:50:20|20.88|18.89|21.02|19.01|21.02|19.01|20.88|18.89|0
1652971830000|2022-05-19 14:50:30|21.26|19.23|21.15|19.14|21.26|19.23|21.12|19.11|0
1652971840000|2022-05-19 14:50:40|21.42|19.38|21.23|19.21|21.42|19.38|21.23|19.21|0
1652971850000|2022-05-19 14:50:50|21.12|19.11|21.15|19.14|21.15|19.14|21.07|19.06|0
1652971860000|2022-05-19 14:51:00|21.02|19.01|20.69|18.72|21.12|19.11|20.69|18.72|0
1652971870000|2022-05-19 14:51:10|20.76|18.78|20.76|18.78|20.79|18.81|20.66|18.7|0
1652971880000|2022-05-19 14:51:20|20.79|18.81|20.57|18.61|20.79|18.81|20.57|18.61|0
1652971890000|2022-05-19 14:51:30|20.49|18.54|20.41|18.47|20.55|18.59|20.41|18.47|0
1652971900000|2022-05-19 14:51:40|20.35|18.41|20.23|18.3|20.35|18.41|20.23|18.3|0
1652971910000|2022-05-19 14:51:50|20.24|18.31|20.15|18.23|20.24|18.31|20.12|18.21|0
1652971920000|2022-05-19 14:52:00|20.12|18.21|20.29|18.36|20.29|18.36|20.12|18.21|0
1652971930000|2022-05-19 14:52:10|20.36|18.42|20.36|18.42|20.47|18.52|20.31|18.37|0
1652971940000|2022-05-19 14:52:20|20.55|18.59|20.6|18.64|20.65|18.68|20.55|18.59|0
1652971950000|2022-05-19 14:52:30|20.68|18.71|20.41|18.47|20.68|18.71|20.41|18.47|0
1652971960000|2022-05-19 14:52:40|20.52|18.56|20.79|18.81|20.79|18.81|20.52|18.56|0
1652971970000|2022-05-19 14:52:50|20.89|18.9|20.81|18.83|20.89|18.9|20.81|18.83|0
1652971980000|2022-05-19 14:53:00|20.89|18.9|20.97|18.98|20.97|18.98|20.89|18.9|0
1652971990000|2022-05-19 14:53:10|21.08|19.07|21|19|21.08|19.07|20.97|18.98|0
1652972000000|2022-05-19 14:53:20|20.76|18.78|20.73|18.76|20.78|18.81|20.68|18.71|0
1652972010000|2022-05-19 14:53:30|20.92|18.93|21.08|19.07|21.08|19.07|20.92|18.93|0
1652972020000|2022-05-19 14:53:40|21.11|19.1|21.46|19.42|21.46|19.42|21.11|19.1|0
1652972030000|2022-05-19 14:53:50|21.52|19.47|21.27|19.25|21.52|19.47|21.27|19.25|0
1652972040000|2022-05-19 14:54:00|21.19|19.17|21.27|19.25|21.27|19.25|21.19|19.17|0
1652972050000|2022-05-19 14:54:10|21.33|19.29|21.35|19.32|21.35|19.32|21.3|19.27|0
1652972060000|2022-05-19 14:54:20|21.37|19.33|21.35|19.32|21.41|19.37|21.3|19.27|0
1652972070000|2022-05-19 14:54:30|21.38|19.34|21.46|19.42|21.46|19.42|21.37|19.33|0
1652972080000|2022-05-19 14:54:40|21.57|19.52|21.85|19.77|21.85|19.77|21.57|19.52|0
1652972090000|2022-05-19 14:54:50|21.79|19.72|21.93|19.84|21.93|19.84|21.79|19.72|0
1652972100000|2022-05-19 14:55:00|21.96|19.87|21.74|19.67|21.96|19.87|21.74|19.67|0
1652972110000|2022-05-19 14:55:10|21.68|19.62|21.84|19.76|21.86|19.78|21.68|19.62|0
1652972120000|2022-05-19 14:55:20|21.72|19.66|21.74|19.67|21.74|19.67|21.71|19.64|0
1652972130000|2022-05-19 14:55:30|21.79|19.72|22.19|20.07|22.19|20.07|21.79|19.72|0
1652972140000|2022-05-19 14:55:40|22.27|20.15|22.27|20.15|22.33|20.2|22.27|20.15|0
1652972150000|2022-05-19 14:55:50|22.38|20.25|22.57|20.42|22.57|20.42|22.38|20.25|0
1652972160000|2022-05-19 14:56:00|22.36|20.23|22.21|20.1|22.36|20.23|22.21|20.1|0
1652972170000|2022-05-19 14:56:10|22.19|20.07|22.13|20.02|22.21|20.1|22.13|20.02|0
1652972180000|2022-05-19 14:56:20|22.05|19.95|22.1|20|22.19|20.07|22.05|19.95|0
1652972190000|2022-05-19 14:56:30|22.19|20.07|22.16|20.05|22.21|20.1|22.16|20.05|0
1652972200000|2022-05-19 14:56:40|22.13|20.02|21.96|19.87|22.13|20.02|21.96|19.87|0
1652972210000|2022-05-19 14:56:50|21.91|19.82|21.93|19.84|21.93|19.84|21.88|19.79|0
1652972220000|2022-05-19 14:57:00|21.96|19.87|21.77|19.69|21.96|19.87|21.77|19.69|0
1652972230000|2022-05-19 14:57:10|21.85|19.77|21.66|19.59|21.85|19.77|21.66|19.59|0
1652972240000|2022-05-19 14:57:20|21.71|19.64|21.46|19.42|21.71|19.64|21.46|19.42|0
1652972250000|2022-05-19 14:57:30|21.53|19.48|21.33|19.29|21.53|19.48|21.33|19.29|0
1652972260000|2022-05-19 14:57:40|21.41|19.37|21.32|19.29|21.41|19.37|21.32|19.29|0
1652972270000|2022-05-19 14:57:50|21.35|19.32|21.46|19.42|21.46|19.42|21.35|19.32|0
1652972280000|2022-05-19 14:58:00|21.52|19.47|21.43|19.39|21.52|19.47|21.35|19.32|0
1652972290000|2022-05-19 14:58:10|21.38|19.34|21.3|19.27|21.38|19.34|21.3|19.27|0
1652972300000|2022-05-19 14:58:20|21.41|19.37|21.43|19.39|21.46|19.42|21.41|19.37|0
1652972310000|2022-05-19 14:58:30|21.52|19.47|21.74|19.67|21.74|19.67|21.52|19.47|0
1652972320000|2022-05-19 14:58:40|21.65|19.59|21.65|19.59|21.65|19.59|21.57|19.52|0
1652972330000|2022-05-19 14:58:50|21.63|19.57|21.63|19.57|21.68|19.62|21.63|19.57|0
1652972340000|2022-05-19 14:59:00|21.71|19.64|21.46|19.42|21.71|19.64|21.46|19.42|0
1652972350000|2022-05-19 14:59:10|21.45|19.4|21.26|19.23|21.49|19.44|21.26|19.23|0
1652972360000|2022-05-19 14:59:20|21.27|19.24|21.41|19.37|21.41|19.37|21.27|19.24|0
1652972370000|2022-05-19 14:59:30|21.35|19.32|21.3|19.27|21.35|19.32|21.2|19.18|0
1652972380000|2022-05-19 14:59:40|21.35|19.32|21.38|19.34|21.49|19.44|21.35|19.32|0
1652972390000|2022-05-19 14:59:50|21.34|19.31|21.43|19.39|21.43|19.39|21.27|19.24|0
1652972400000|2022-05-19 15:00:00|21.52|19.47|21.74|19.67|21.74|19.67|21.52|19.47|0
1652972410000|2022-05-19 15:00:10|21.79|19.72|21.71|19.64|21.82|19.74|21.71|19.64|0
1652972420000|2022-05-19 15:00:20|21.79|19.72|21.75|19.68|21.79|19.72|21.65|19.59|0
1652972430000|2022-05-19 15:00:30|21.79|19.72|21.79|19.72|21.85|19.77|21.79|19.72|0
1652972440000|2022-05-19 15:00:40|21.75|19.68|21.82|19.74|21.85|19.77|21.75|19.68|0
1652972450000|2022-05-19 15:00:50|21.96|19.87|21.93|19.84|21.96|19.87|21.9|19.82|0
1652972460000|2022-05-19 15:01:00|22.04|19.94|21.93|19.84|22.13|20.02|21.93|19.84|0
1652972470000|2022-05-19 15:01:10|21.96|19.87|21.93|19.84|22.07|19.97|21.9|19.82|0
1652972480000|2022-05-19 15:01:20|22.02|19.92|22.18|20.07|22.18|20.07|22.02|19.92|0
1652972490000|2022-05-19 15:01:30|22.24|20.12|22.35|20.23|22.35|20.23|22.24|20.12|0
1652972500000|2022-05-19 15:01:40|22.41|20.28|22.35|20.23|22.44|20.3|22.35|20.23|0
1652972510000|2022-05-19 15:01:50|22.16|20.05|22.27|20.15|22.3|20.17|22.16|20.05|0
1652972520000|2022-05-19 15:02:00|22.1|20|22.02|19.92|22.13|20.02|22.02|19.92|0
1652972530000|2022-05-19 15:02:10|22.09|19.98|22.2|20.08|22.2|20.08|22.09|19.98|0
1652972540000|2022-05-19 15:02:20|22.02|19.92|22.34|20.21|22.34|20.21|22.02|19.92|0
1652972550000|2022-05-19 15:02:30|22.26|20.14|21.37|19.33|22.26|20.14|21.31|19.28|0
1652972560000|2022-05-19 15:02:40|21.33|19.3|21.85|19.77|21.94|19.85|21.33|19.3|0
1652972570000|2022-05-19 15:02:50|21.82|19.75|21.99|19.9|21.99|19.9|21.82|19.75|0
1652972580000|2022-05-19 15:03:00|22.08|19.97|22.05|19.95|22.16|20.05|22.05|19.95|0
1652972590000|2022-05-19 15:03:10|21.95|19.86|22.66|20.5|22.66|20.5|21.95|19.86|0
1652972600000|2022-05-19 15:03:20|22.49|20.35|22.38|20.24|22.49|20.35|22.38|20.24|0
1652972610000|2022-05-19 15:03:30|22.52|20.37|22.8|20.63|22.8|20.63|22.52|20.37|0
1652972620000|2022-05-19 15:03:40|22.83|20.66|22.89|20.71|22.89|20.71|22.8|20.63|0
1652972630000|2022-05-19 15:03:50|22.75|20.58|22.95|20.76|22.95|20.76|22.75|20.58|0
1652972640000|2022-05-19 15:04:00|22.83|20.66|22.89|20.71|22.95|20.76|22.83|20.66|0
1652972650000|2022-05-19 15:04:10|22.83|20.66|22.8|20.63|22.83|20.66|22.77|20.6|0
1652972660000|2022-05-19 15:04:20|22.75|20.58|22.79|20.62|22.79|20.62|22.75|20.58|0
1652972670000|2022-05-19 15:04:30|22.67|20.51|22.75|20.58|22.76|20.59|22.63|20.48|0
1652972680000|2022-05-19 15:04:40|22.66|20.5|22.6|20.45|22.77|20.6|22.6|20.45|0
1652972690000|2022-05-19 15:04:50|22.57|20.42|22.52|20.37|22.57|20.42|22.52|20.37|0
1652972700000|2022-05-19 15:05:00|22.63|20.48|22.57|20.42|22.63|20.48|22.57|20.42|0
1652972710000|2022-05-19 15:05:10|22.69|20.53|22.52|20.37|22.69|20.53|22.52|20.37|0
1652972720000|2022-05-19 15:05:20|22.4|20.27|22.46|20.32|22.46|20.32|22.32|20.19|0
1652972730000|2022-05-19 15:05:30|22.38|20.24|22.18|20.07|22.38|20.24|22.18|20.07|0
1652972740000|2022-05-19 15:05:40|22.12|20.02|21.84|19.76|22.18|20.07|21.84|19.76|0
1652972750000|2022-05-19 15:05:50|21.79|19.71|21.35|19.32|21.87|19.79|21.35|19.32|0
1652972760000|2022-05-19 15:06:00|21.38|19.34|21.38|19.34|21.38|19.34|21.32|19.29|0
1652972770000|2022-05-19 15:06:10|21.19|19.17|21.29|19.27|21.29|19.27|21.13|19.12|0
1652972780000|2022-05-19 15:06:20|21.21|19.19|21.27|19.24|21.27|19.24|21.1|19.09|0
1652972790000|2022-05-19 15:06:30|21.29|19.27|21.24|19.22|21.29|19.27|21.21|19.19|0
1652972800000|2022-05-19 15:06:40|21.35|19.32|21.46|19.41|21.46|19.41|21.35|19.32|0
1652972810000|2022-05-19 15:06:50|21.38|19.34|21.51|19.46|21.51|19.46|21.38|19.34|0
1652972820000|2022-05-19 15:07:00|21.43|19.39|21.32|19.29|21.43|19.39|21.24|19.22|0
1652972830000|2022-05-19 15:07:10|21.29|19.27|21.27|19.24|21.29|19.27|21.16|19.14|0
1652972840000|2022-05-19 15:07:20|21.19|19.17|21.32|19.29|21.32|19.29|21.19|19.17|0
1652972850000|2022-05-19 15:07:30|21.31|19.28|21.38|19.34|21.43|19.39|21.31|19.28|0
1652972860000|2022-05-19 15:07:40|21.27|19.24|21.35|19.31|21.35|19.31|21.27|19.24|0
1652972870000|2022-05-19 15:07:50|21.46|19.41|21.59|19.54|21.62|19.56|21.46|19.41|0
1652972880000|2022-05-19 15:08:00|21.7|19.64|21.48|19.44|21.7|19.64|21.48|19.44|0
1652972890000|2022-05-19 15:08:10|21.68|19.61|21.73|19.66|21.79|19.71|21.68|19.61|0
1652972900000|2022-05-19 15:08:20|21.57|19.51|21.43|19.39|21.57|19.51|21.43|19.39|0
1652972910000|2022-05-19 15:08:30|21.32|19.29|21.48|19.44|21.48|19.44|21.29|19.27|0
1652972920000|2022-05-19 15:08:40|21.35|19.31|21.59|19.54|21.59|19.54|21.35|19.31|0
1652972930000|2022-05-19 15:08:50|21.51|19.46|21.51|19.46|21.65|19.59|21.51|19.46|0
1652972940000|2022-05-19 15:09:00|21.48|19.44|21.37|19.34|21.54|19.49|21.35|19.31|0
1652972950000|2022-05-19 15:09:10|21.33|19.3|21.54|19.49|21.54|19.49|21.33|19.3|0
1652972960000|2022-05-19 15:09:20|21.7|19.64|22.12|20.01|22.12|20.01|21.65|19.59|0
1652972970000|2022-05-19 15:09:30|22.01|19.91|21.93|19.84|22.01|19.91|21.93|19.84|0
1652972980000|2022-05-19 15:09:40|22.04|19.94|22.18|20.06|22.18|20.06|22.01|19.91|0
1652972990000|2022-05-19 15:09:50|22.06|19.96|22.18|20.06|22.18|20.06|22.06|19.96|0
1652973000000|2022-05-19 15:10:00|22.2|20.09|22.23|20.12|22.23|20.12|22.2|20.09|0
1652973010000|2022-05-19 15:10:10|22.32|20.19|22.49|20.35|22.49|20.35|22.32|20.19|0
1652973020000|2022-05-19 15:10:20|22.66|20.5|22.92|20.73|22.92|20.73|22.66|20.5|0
1652973030000|2022-05-19 15:10:30|22.97|20.79|22.94|20.76|22.97|20.79|22.94|20.76|0
1652973040000|2022-05-19 15:10:40|23|20.81|23|20.81|23.12|20.92|23|20.81|0
1652973050000|2022-05-19 15:10:50|22.97|20.79|23.06|20.86|23.06|20.86|22.92|20.73|0
1652973060000|2022-05-19 15:11:00|23.12|20.92|22.97|20.79|23.12|20.92|22.97|20.79|0
1652973070000|2022-05-19 15:11:10|22.94|20.76|22.92|20.73|22.94|20.76|22.8|20.63|0
1652973080000|2022-05-19 15:11:20|23.03|20.84|23.18|20.97|23.18|20.97|23.03|20.84|0
1652973090000|2022-05-19 15:11:30|23.12|20.92|22.92|20.73|23.12|20.92|22.92|20.73|0
1652973100000|2022-05-19 15:11:40|22.89|20.71|23.12|20.92|23.12|20.92|22.89|20.71|0
1652973110000|2022-05-19 15:11:50|23.15|20.94|23.15|20.94|23.15|20.94|23.09|20.89|0
1652973120000|2022-05-19 15:12:00|23.21|21|23|20.81|23.26|21.05|23|20.81|0
1652973130000|2022-05-19 15:12:10|22.96|20.77|23|20.81|23.03|20.84|22.96|20.77|0
1652973140000|2022-05-19 15:12:20|23.15|20.94|23.23|21.02|23.26|21.05|23.15|20.94|0
1652973150000|2022-05-19 15:12:30|23.06|20.86|23.15|20.94|23.15|20.94|23|20.81|0
1652973160000|2022-05-19 15:12:40|23.13|20.93|23.12|20.92|23.13|20.93|23.12|20.92|0
1652973170000|2022-05-19 15:12:50|23.09|20.89|23.09|20.89|23.09|20.89|23|20.81|0
1652973180000|2022-05-19 15:13:00|23.16|20.95|22.97|20.79|23.16|20.95|22.97|20.79|0
1652973190000|2022-05-19 15:13:10|23|20.81|22.89|20.71|23|20.81|22.89|20.71|0
1652973200000|2022-05-19 15:13:20|22.94|20.76|22.71|20.55|22.94|20.76|22.71|20.55|0
1652973210000|2022-05-19 15:13:30|22.66|20.5|22.74|20.58|22.74|20.58|22.66|20.5|0
1652973220000|2022-05-19 15:13:40|22.8|20.63|22.69|20.53|22.8|20.63|22.69|20.53|0
1652973230000|2022-05-19 15:13:50|22.43|20.29|22.29|20.17|22.43|20.29|22.29|20.17|0
1652973240000|2022-05-19 15:14:00|22.43|20.29|22.4|20.27|22.54|20.4|22.4|20.27|0
1652973250000|2022-05-19 15:14:10|22.34|20.22|22.23|20.11|22.39|20.25|22.23|20.11|0
1652973260000|2022-05-19 15:14:20|22.29|20.17|22.15|20.04|22.29|20.17|22.12|20.01|0
1652973270000|2022-05-19 15:14:30|22.18|20.06|21.97|19.87|22.18|20.06|21.97|19.87|0
1652973280000|2022-05-19 15:14:40|21.92|19.84|22.09|19.99|22.09|19.99|21.9|19.81|0
1652973290000|2022-05-19 15:14:50|22.08|19.97|21.95|19.86|22.12|20.01|21.95|19.86|0
1652973300000|2022-05-19 15:15:00|21.92|19.84|21.73|19.66|21.94|19.85|21.73|19.66|0
1652973310000|2022-05-19 15:15:10|21.81|19.74|21.79|19.71|21.84|19.76|21.79|19.71|0
1652973320000|2022-05-19 15:15:20|21.81|19.74|21.81|19.74|21.81|19.74|21.73|19.66|0
1652973330000|2022-05-19 15:15:30|21.8|19.72|21.84|19.76|21.9|19.81|21.8|19.72|0
1652973340000|2022-05-19 15:15:40|21.79|19.71|21.79|19.71|21.79|19.71|21.76|19.69|0
1652973350000|2022-05-19 15:15:50|21.9|19.81|21.9|19.81|21.9|19.81|21.84|19.76|0
1652973360000|2022-05-19 15:16:00|21.95|19.86|21.79|19.71|21.95|19.86|21.79|19.71|0
1652973370000|2022-05-19 15:16:10|21.65|19.59|21.56|19.51|21.67|19.61|21.56|19.51|0
1652973380000|2022-05-19 15:16:20|21.51|19.46|21.33|19.3|21.54|19.49|21.33|19.3|0
1652973390000|2022-05-19 15:16:30|21.39|19.35|21.46|19.41|21.46|19.41|21.32|19.29|0
1652973400000|2022-05-19 15:16:40|21.54|19.49|21.73|19.66|21.73|19.66|21.54|19.49|0
1652973410000|2022-05-19 15:16:50|21.91|19.82|21.92|19.84|21.92|19.84|21.91|19.82|0
1652973420000|2022-05-19 15:17:00|21.81|19.74|21.62|19.56|21.81|19.74|21.62|19.56|0
1652973430000|2022-05-19 15:17:10|21.81|19.74|21.94|19.85|21.98|19.89|21.81|19.74|0
1652973440000|2022-05-19 15:17:20|22.06|19.96|22.09|19.99|22.2|20.09|22.06|19.96|0
1652973450000|2022-05-19 15:17:30|22.06|19.96|22.01|19.91|22.06|19.96|21.87|19.79|0
1652973460000|2022-05-19 15:17:40|22.12|20.01|22.04|19.94|22.12|20.01|22.04|19.94|0
1652973470000|2022-05-19 15:17:50|21.95|19.86|21.98|19.89|21.98|19.89|21.92|19.84|0
1652973480000|2022-05-19 15:18:00|22.04|19.94|22.03|19.94|22.04|19.94|21.95|19.86|0
1652973490000|2022-05-19 15:18:10|22.06|19.96|22.09|19.99|22.09|19.99|22.06|19.96|0
1652973500000|2022-05-19 15:18:20|22.15|20.04|22.2|20.09|22.22|20.1|22.06|19.96|0
1652973510000|2022-05-19 15:18:30|22.29|20.16|22.12|20.01|22.29|20.16|22.12|20.01|0
1652973520000|2022-05-19 15:18:40|22.15|20.04|22.06|19.96|22.15|20.04|22.05|19.95|0
1652973530000|2022-05-19 15:18:50|22.17|20.06|22.26|20.14|22.26|20.14|22.15|20.04|0
1652973540000|2022-05-19 15:19:00|22.17|20.06|22.15|20.04|22.17|20.06|22.1|20|0
1652973550000|2022-05-19 15:19:10|22.06|19.96|22.06|19.96|22.06|19.96|21.92|19.84|0
1652973560000|2022-05-19 15:19:20|22.09|19.99|22.17|20.06|22.17|20.06|22.09|19.99|0
1652973570000|2022-05-19 15:19:30|22.23|20.11|22.23|20.11|22.26|20.14|22.23|20.11|0
1652973580000|2022-05-19 15:19:40|22.39|20.25|22.48|20.34|22.48|20.34|22.39|20.25|0
1652973590000|2022-05-19 15:19:50|22.57|20.42|22.57|20.42|22.6|20.45|22.57|20.42|0
1652973600000|2022-05-19 15:20:00|22.34|20.22|22.37|20.24|22.37|20.24|22.26|20.14|0
1652973610000|2022-05-19 15:20:10|22.33|20.2|22.17|20.06|22.33|20.2|22.17|20.06|0
1652973620000|2022-05-19 15:20:20|22.09|19.99|22.01|19.91|22.12|20.01|22.01|19.91|0
1652973630000|2022-05-19 15:20:30|21.9|19.81|21.92|19.84|21.98|19.89|21.9|19.81|0
1652973640000|2022-05-19 15:20:40|21.87|19.78|21.98|19.89|21.98|19.89|21.81|19.73|0
1652973650000|2022-05-19 15:20:50|22.01|19.91|21.95|19.86|22.01|19.91|21.9|19.81|0
1652973660000|2022-05-19 15:21:00|22.03|19.94|22.4|20.27|22.4|20.27|22.03|19.94|0
1652973670000|2022-05-19 15:21:10|22.24|20.13|22.26|20.14|22.29|20.16|22.24|20.13|0
1652973680000|2022-05-19 15:21:20|22.22|20.1|21.96|19.87|22.22|20.1|21.96|19.87|0
1652973690000|2022-05-19 15:21:30|22.06|19.96|22.03|19.94|22.06|19.96|21.95|19.86|0
1652973700000|2022-05-19 15:21:40|22.17|20.06|22.2|20.09|22.23|20.11|22.15|20.04|0
1652973710000|2022-05-19 15:21:50|22.31|20.19|22.57|20.42|22.57|20.42|22.31|20.19|0
1652973720000|2022-05-19 15:22:00|22.61|20.46|22.91|20.73|22.91|20.73|22.61|20.46|0
1652973730000|2022-05-19 15:22:10|22.94|20.76|22.66|20.5|22.94|20.76|22.66|20.5|0
1652973740000|2022-05-19 15:22:20|22.88|20.7|22.86|20.68|22.91|20.73|22.86|20.68|0
1652973750000|2022-05-19 15:22:30|22.88|20.7|22.77|20.6|22.88|20.7|22.77|20.6|0
1652973760000|2022-05-19 15:22:40|22.74|20.57|22.83|20.65|22.83|20.65|22.68|20.52|0
1652973770000|2022-05-19 15:22:50|22.86|20.68|22.74|20.57|22.86|20.68|22.74|20.57|0
1652973780000|2022-05-19 15:23:00|22.6|20.45|22.77|20.6|22.77|20.6|22.6|20.45|0
1652973790000|2022-05-19 15:23:10|22.74|20.57|22.54|20.39|22.77|20.6|22.54|20.39|0
1652973800000|2022-05-19 15:23:20|22.46|20.32|22.43|20.29|22.5|20.36|22.43|20.29|0
1652973810000|2022-05-19 15:23:30|22.63|20.47|22.67|20.51|22.67|20.51|22.63|20.47|0
1652973820000|2022-05-19 15:23:40|22.6|20.45|22.77|20.6|22.77|20.6|22.6|20.45|0
1652973830000|2022-05-19 15:23:50|22.74|20.57|22.77|20.6|22.77|20.6|22.68|20.52|0
1652973840000|2022-05-19 15:24:00|22.86|20.68|23|20.81|23|20.81|22.83|20.65|0
1652973850000|2022-05-19 15:24:10|23.06|20.86|23.26|21.04|23.26|21.04|23.06|20.86|0
1652973860000|2022-05-19 15:24:20|23.29|21.07|23.2|20.99|23.38|21.15|23.2|20.99|0
1652973870000|2022-05-19 15:24:30|23.09|20.89|23.03|20.83|23.09|20.89|23|20.81|0
1652973880000|2022-05-19 15:24:40|23.06|20.86|22.97|20.78|23.06|20.86|22.97|20.78|0
1652973890000|2022-05-19 15:24:50|23.03|20.83|23.11|20.91|23.11|20.91|23.03|20.83|0
1652973900000|2022-05-19 15:25:00|23.17|20.97|22.91|20.73|23.17|20.97|22.91|20.73|0
1652973910000|2022-05-19 15:25:10|22.8|20.63|22.77|20.6|22.8|20.63|22.71|20.55|0
1652973920000|2022-05-19 15:25:20|22.74|20.57|22.71|20.55|22.8|20.63|22.71|20.55|0
1652973930000|2022-05-19 15:25:30|22.77|20.6|22.64|20.48|22.77|20.6|22.63|20.47|0
1652973940000|2022-05-19 15:25:40|22.83|20.65|22.94|20.76|22.94|20.76|22.83|20.65|0
1652973950000|2022-05-19 15:25:50|22.91|20.73|22.97|20.78|22.97|20.78|22.85|20.68|0
1652973960000|2022-05-19 15:26:00|23.03|20.83|22.78|20.61|23.03|20.83|22.78|20.61|0
1652973970000|2022-05-19 15:26:10|22.8|20.63|22.75|20.59|22.8|20.63|22.75|20.59|0
1652973980000|2022-05-19 15:26:20|22.74|20.57|22.6|20.44|22.74|20.57|22.6|20.44|0
1652973990000|2022-05-19 15:26:30|22.68|20.52|22.51|20.37|22.68|20.52|22.51|20.37|0
1652974000000|2022-05-19 15:26:40|22.43|20.29|22.43|20.29|22.54|20.39|22.43|20.29|0
1652974010000|2022-05-19 15:26:50|22.4|20.27|22.48|20.34|22.54|20.39|22.4|20.27|0
1652974020000|2022-05-19 15:27:00|22.6|20.44|22.29|20.16|22.6|20.44|22.29|20.16|0
1652974030000|2022-05-19 15:27:10|22.26|20.14|22.29|20.16|22.29|20.16|22.12|20.01|0
1652974040000|2022-05-19 15:27:20|22.3|20.18|22.45|20.32|22.48|20.34|22.3|20.18|0
1652974050000|2022-05-19 15:27:30|22.47|20.33|22.45|20.32|22.48|20.34|22.43|20.29|0
1652974060000|2022-05-19 15:27:40|22.51|20.37|22.45|20.32|22.51|20.37|22.45|20.32|0
1652974070000|2022-05-19 15:27:50|22.4|20.26|22.37|20.24|22.41|20.28|22.37|20.24|0
1652974080000|2022-05-19 15:28:00|22.31|20.19|22.4|20.26|22.45|20.32|22.29|20.16|0
1652974090000|2022-05-19 15:28:10|22.37|20.24|22.4|20.26|22.4|20.26|22.31|20.19|0
1652974100000|2022-05-19 15:28:20|22.37|20.24|22.37|20.24|22.45|20.32|22.37|20.24|0
1652974110000|2022-05-19 15:28:30|22.28|20.16|22.28|20.16|22.28|20.16|22.28|20.16|0
1652974120000|2022-05-19 15:28:40|22.4|20.26|22.45|20.32|22.45|20.32|22.37|20.24|0
1652974130000|2022-05-19 15:28:50|22.37|20.24|22.27|20.15|22.37|20.24|22.24|20.13|0
1652974140000|2022-05-19 15:29:00|22.13|20.02|21.94|19.85|22.16|20.05|21.94|19.85|0
1652974150000|2022-05-19 15:29:10|21.91|19.82|22|19.91|22|19.91|21.82|19.75|0
1652974160000|2022-05-19 15:29:20|22.05|19.95|21.42|19.38|22.05|19.95|21.42|19.38|0
1652974170000|2022-05-19 15:29:30|21.37|19.33|21.59|19.53|21.59|19.53|21.37|19.33|0
1652974180000|2022-05-19 15:29:40|21.56|19.51|21.64|19.58|21.7|19.63|21.55|19.5|0
1652974190000|2022-05-19 15:29:50|21.62|19.56|21.81|19.73|21.81|19.73|21.62|19.56|0
1652974200000|2022-05-19 15:30:00|21.89|19.81|22.06|19.96|22.06|19.96|21.89|19.81|0
1652974210000|2022-05-19 15:30:10|22.03|19.94|22.29|20.17|22.29|20.17|22.03|19.94|0
1652974220000|2022-05-19 15:30:20|22.37|20.24|22.15|20.04|22.37|20.24|22.15|20.04|0
1652974230000|2022-05-19 15:30:30|22.01|19.91|22.2|20.09|22.2|20.09|22.01|19.91|0
1652974240000|2022-05-19 15:30:40|22.15|20.04|22.01|19.91|22.15|20.04|22.01|19.91|0
1652974250000|2022-05-19 15:30:50|22.12|20.01|22.2|20.09|22.26|20.14|22.12|20.01|0
1652974260000|2022-05-19 15:31:00|22.32|20.19|22.06|19.96|22.32|20.19|22.06|19.96|0
1652974270000|2022-05-19 15:31:10|22.18|20.06|22.18|20.06|22.37|20.24|22.18|20.06|0
1652974280000|2022-05-19 15:31:20|22.32|20.19|22.54|20.4|22.54|20.4|22.32|20.19|0
1652974290000|2022-05-19 15:31:30|22.63|20.47|22.86|20.68|22.86|20.68|22.63|20.47|0
1652974300000|2022-05-19 15:31:40|22.8|20.63|22.92|20.74|22.92|20.74|22.8|20.63|0
1652974310000|2022-05-19 15:31:50|22.86|20.68|22.69|20.53|22.86|20.68|22.69|20.53|0
1652974320000|2022-05-19 15:32:00|22.57|20.42|22.4|20.27|22.57|20.42|22.4|20.27|0
1652974330000|2022-05-19 15:32:10|22.46|20.32|22.43|20.29|22.57|20.42|22.43|20.29|0
1652974340000|2022-05-19 15:32:20|22.32|20.19|22.52|20.37|22.52|20.37|22.32|20.19|0
1652974350000|2022-05-19 15:32:30|22.46|20.32|22.66|20.5|22.66|20.5|22.46|20.32|0
1652974360000|2022-05-19 15:32:40|22.69|20.53|22.74|20.58|22.74|20.58|22.69|20.53|0
1652974370000|2022-05-19 15:32:50|22.72|20.55|22.66|20.5|22.77|20.6|22.66|20.5|0
1652974380000|2022-05-19 15:33:00|22.54|20.4|22.72|20.55|22.72|20.55|22.54|20.4|0
1652974390000|2022-05-19 15:33:10|22.69|20.53|22.66|20.5|22.72|20.55|22.66|20.5|0
1652974400000|2022-05-19 15:33:20|22.6|20.45|22.72|20.55|22.72|20.55|22.6|20.45|0
1652974410000|2022-05-19 15:33:30|22.69|20.53|22.8|20.63|22.8|20.63|22.69|20.53|0
1652974420000|2022-05-19 15:33:40|22.89|20.71|22.89|20.71|22.92|20.74|22.86|20.68|0
1652974430000|2022-05-19 15:33:50|22.84|20.67|22.98|20.79|23.06|20.87|22.84|20.67|0
1652974440000|2022-05-19 15:34:00|23.03|20.84|22.95|20.76|23.03|20.84|22.95|20.76|0
1652974450000|2022-05-19 15:34:10|23.03|20.84|23.09|20.89|23.09|20.89|23.03|20.84|0
1652974460000|2022-05-19 15:34:20|23.12|20.92|23.24|21.02|23.27|21.05|23.12|20.92|0
1652974470000|2022-05-19 15:34:30|23.21|21|23.38|21.16|23.38|21.16|23.21|21|0
1652974480000|2022-05-19 15:34:40|23.46|21.22|23.21|21|23.46|21.22|23.21|21|0
1652974490000|2022-05-19 15:34:50|23.24|21.02|23.35|21.13|23.47|21.24|23.24|21.02|0
1652974500000|2022-05-19 15:35:00|23.41|21.18|23.41|21.18|23.53|21.29|23.41|21.18|0
1652974510000|2022-05-19 15:35:10|23.38|21.16|23.21|21|23.38|21.16|23.21|21|0
1652974520000|2022-05-19 15:35:20|23.12|20.92|22.95|20.76|23.12|20.92|22.95|20.76|0
1652974530000|2022-05-19 15:35:30|23.15|20.95|23.3|21.08|23.3|21.08|23.15|20.95|0
1652974540000|2022-05-19 15:35:40|23.35|21.13|23.47|21.24|23.47|21.24|23.35|21.13|0
1652974550000|2022-05-19 15:35:50|23.56|21.32|23.65|21.4|23.68|21.42|23.56|21.32|0
1652974560000|2022-05-19 15:36:00|23.62|21.37|23.59|21.34|23.74|21.48|23.53|21.29|0
1652974570000|2022-05-19 15:36:10|23.5|21.26|23.63|21.38|23.74|21.48|23.5|21.26|0
1652974580000|2022-05-19 15:36:20|23.8|21.53|23.62|21.37|23.8|21.53|23.53|21.29|0
1652974590000|2022-05-19 15:36:30|23.68|21.42|23.68|21.42|23.68|21.42|23.65|21.4|0
1652974600000|2022-05-19 15:36:40|23.71|21.45|23.89|21.61|23.89|21.61|23.71|21.45|0
1652974610000|2022-05-19 15:36:50|23.77|21.51|23.99|21.71|24.01|21.72|23.77|21.51|0
1652974620000|2022-05-19 15:37:00|23.96|21.68|23.98|21.69|24.01|21.72|23.95|21.67|0
1652974630000|2022-05-19 15:37:10|24.1|21.8|24.16|21.86|24.16|21.86|24.1|21.8|0
1652974640000|2022-05-19 15:37:20|24.19|21.89|24.28|21.97|24.28|21.97|24.19|21.89|0
1652974650000|2022-05-19 15:37:30|24.31|21.99|24.43|22.1|24.46|22.13|24.31|21.99|0
1652974660000|2022-05-19 15:37:40|24.46|22.13|24.48|22.15|24.48|22.15|24.4|22.08|0
1652974670000|2022-05-19 15:37:50|24.58|22.24|24.68|22.33|24.68|22.33|24.58|22.24|0
1652974680000|2022-05-19 15:38:00|24.71|22.35|24.47|22.14|25.81|23.41|24.47|22.14|0
1652974690000|2022-05-19 15:38:10|24.35|22.03|24.19|21.89|24.35|22.03|24.13|21.84|0
1652974700000|2022-05-19 15:38:20|24.26|21.95|24.32|22|24.32|22|24.26|21.95|0
1652974710000|2022-05-19 15:38:30|24.22|21.92|24.32|22|24.32|22|24.13|21.84|0
1652974720000|2022-05-19 15:38:40|24.47|22.14|24.56|22.22|24.56|22.22|24.47|22.14|0
1652974730000|2022-05-19 15:38:50|24.62|22.28|24.68|22.33|24.68|22.33|24.59|22.25|0
1652974740000|2022-05-19 15:39:00|24.77|22.42|24.74|22.39|24.77|22.42|24.74|22.39|0
1652974750000|2022-05-19 15:39:10|24.68|22.33|24.71|22.36|24.77|22.41|24.68|22.33|0
1652974760000|2022-05-19 15:39:20|24.62|22.28|24.81|22.44|24.81|22.44|24.62|22.28|0
1652974770000|2022-05-19 15:39:30|24.77|22.41|24.87|22.5|24.87|22.5|24.77|22.41|0
1652974780000|2022-05-19 15:39:40|24.81|22.44|24.68|22.33|24.81|22.44|24.68|22.33|0
1652974790000|2022-05-19 15:39:50|24.65|22.3|24.65|22.3|24.74|22.39|24.65|22.3|0
1652974800000|2022-05-19 15:40:00|24.7|22.34|24.74|22.39|24.74|22.39|24.7|22.34|0
1652974810000|2022-05-19 15:40:10|24.68|22.33|24.99|22.61|24.99|22.61|24.68|22.33|0
1652974820000|2022-05-19 15:40:20|25.08|22.69|25.11|22.72|25.11|22.72|24.96|22.58|0
1652974830000|2022-05-19 15:40:30|25.15|22.75|25.27|22.87|25.27|22.87|25.15|22.75|0
1652974840000|2022-05-19 15:40:40|25.21|22.81|25.27|22.87|25.27|22.87|25.16|22.76|0
1652974850000|2022-05-19 15:40:50|25.33|22.93|25.42|23.02|25.42|23.02|25.33|22.93|0
1652974860000|2022-05-19 15:41:00|25.39|22.99|25.39|22.99|25.39|22.99|25.36|22.96|0
1652974870000|2022-05-19 15:41:10|25.3|22.9|25.42|23.02|25.42|23.02|25.3|22.9|0
1652974880000|2022-05-19 15:41:20|25.39|22.99|25.54|23.14|25.54|23.14|25.39|22.99|0
1652974890000|2022-05-19 15:41:30|25.72|23.32|25.78|23.38|25.78|23.38|25.72|23.32|0
1652974900000|2022-05-19 15:41:40|25.87|23.47|26.02|23.62|26.02|23.62|25.87|23.47|0
1652974910000|2022-05-19 15:41:50|25.73|23.33|25.81|23.41|25.81|23.41|25.72|23.32|0
1652974920000|2022-05-19 15:42:00|25.84|23.44|25.78|23.38|25.88|23.48|25.78|23.38|0
1652974930000|2022-05-19 15:42:10|25.84|23.44|25.81|23.41|25.84|23.44|25.72|23.32|0
1652974940000|2022-05-19 15:42:20|25.84|23.44|25.87|23.47|25.9|23.5|25.84|23.44|0
1652974950000|2022-05-19 15:42:30|25.93|23.53|25.99|23.59|26.02|23.62|25.93|23.53|0
1652974960000|2022-05-19 15:42:40|25.84|23.44|25.93|23.53|25.93|23.53|25.78|23.38|0
1652974970000|2022-05-19 15:42:50|25.81|23.41|25.78|23.38|25.81|23.41|25.78|23.38|0
1652974980000|2022-05-19 15:43:00|25.84|23.44|25.81|23.41|25.93|23.53|25.81|23.41|0
1652974990000|2022-05-19 15:43:10|25.69|23.29|25.93|23.53|25.93|23.53|25.66|23.26|0
1652975000000|2022-05-19 15:43:20|25.84|23.44|25.81|23.41|25.84|23.44|25.75|23.35|0
1652975010000|2022-05-19 15:43:30|25.72|23.32|25.78|23.38|25.78|23.38|25.72|23.32|0
1652975020000|2022-05-19 15:43:40|25.66|23.26|25.72|23.32|25.75|23.35|25.66|23.26|0
1652975030000|2022-05-19 15:43:50|25.75|23.35|26.02|23.62|26.02|23.62|25.75|23.35|0
1652975040000|2022-05-19 15:44:00|26.08|23.68|25.84|23.44|26.11|23.71|25.84|23.44|0
1652975050000|2022-05-19 15:44:10|25.96|23.56|25.72|23.32|25.99|23.59|25.72|23.32|0
1652975060000|2022-05-19 15:44:20|25.69|23.29|25.81|23.41|25.81|23.41|25.69|23.29|0
1652975070000|2022-05-19 15:44:30|25.72|23.32|25.66|23.26|25.78|23.38|25.66|23.26|0
1652975080000|2022-05-19 15:44:40|25.78|23.38|25.75|23.35|25.78|23.38|25.69|23.29|0
1652975090000|2022-05-19 15:44:50|25.72|23.32|25.76|23.36|25.78|23.38|25.72|23.32|0
1652975100000|2022-05-19 15:45:00|25.66|23.26|25.6|23.2|25.75|23.35|25.6|23.2|0
1652975110000|2022-05-19 15:45:10|25.3|22.9|25.3|22.9|25.36|22.96|25.3|22.9|0
1652975120000|2022-05-19 15:45:20|25.24|22.84|25.3|22.9|25.33|22.93|25.24|22.84|0
1652975130000|2022-05-19 15:45:30|25.36|22.96|25.42|23.02|25.48|23.08|25.36|22.96|0
1652975140000|2022-05-19 15:45:40|25.36|22.96|25.39|22.99|25.39|22.99|25.28|22.88|0
1652975150000|2022-05-19 15:45:50|25.36|22.96|25.27|22.87|25.36|22.96|25.27|22.87|0
1652975160000|2022-05-19 15:46:00|25.36|22.96|25.36|22.96|25.36|22.96|25.3|22.9|0
1652975170000|2022-05-19 15:46:10|25.31|22.91|25.33|22.93|25.42|23.02|25.31|22.91|0
1652975180000|2022-05-19 15:46:20|25.48|23.08|25.48|23.08|25.51|23.11|25.45|23.05|0
1652975190000|2022-05-19 15:46:30|25.42|23.02|25.45|23.05|25.48|23.08|25.42|23.02|0
1652975200000|2022-05-19 15:46:40|25.42|23.02|25.42|23.02|25.58|23.18|25.42|23.02|0
1652975210000|2022-05-19 15:46:50|25.51|23.11|25.36|22.96|25.51|23.11|25.36|22.96|0
1652975220000|2022-05-19 15:47:00|25.3|22.9|25.45|23.05|25.45|23.05|25.3|22.9|0
1652975230000|2022-05-19 15:47:10|25.51|23.11|25.54|23.14|25.54|23.14|25.48|23.08|0
1652975240000|2022-05-19 15:47:20|25.69|23.29|25.54|23.14|25.69|23.29|25.54|23.14|0
1652975250000|2022-05-19 15:47:30|25.45|23.05|25.57|23.17|25.57|23.17|25.36|22.96|0
1652975260000|2022-05-19 15:47:40|25.54|23.14|25.57|23.17|25.57|23.17|25.51|23.11|0
1652975270000|2022-05-19 15:47:50|25.47|23.07|25.64|23.24|25.64|23.24|25.47|23.07|0
1652975280000|2022-05-19 15:48:00|25.69|23.29|25.5|23.1|25.69|23.29|25.5|23.1|0
1652975290000|2022-05-19 15:48:10|25.44|23.04|25.69|23.29|25.69|23.29|25.44|23.04|0
1652975300000|2022-05-19 15:48:20|25.73|23.33|25.81|23.41|25.87|23.47|25.73|23.33|0
1652975310000|2022-05-19 15:48:30|25.84|23.44|25.63|23.23|25.84|23.44|25.63|23.23|0
1652975320000|2022-05-19 15:48:40|25.61|23.21|25.81|23.41|25.81|23.41|25.61|23.21|0
1652975330000|2022-05-19 15:48:50|25.78|23.38|26.05|23.65|26.05|23.65|25.78|23.38|0
1652975340000|2022-05-19 15:49:00|26.08|23.68|26|23.6|26.08|23.68|25.96|23.56|0
1652975350000|2022-05-19 15:49:10|25.78|23.38|25.69|23.29|25.87|23.47|25.69|23.29|0
1652975360000|2022-05-19 15:49:20|25.64|23.24|25.78|23.38|25.78|23.38|25.64|23.24|0
1652975370000|2022-05-19 15:49:30|25.69|23.29|25.96|23.56|25.96|23.56|25.69|23.29|0
1652975380000|2022-05-19 15:49:40|25.81|23.41|25.9|23.5|25.9|23.5|25.78|23.38|0
1652975390000|2022-05-19 15:49:50|25.93|23.53|25.81|23.41|25.93|23.53|25.81|23.41|0
1652975400000|2022-05-19 15:50:00|25.93|23.53|25.84|23.44|25.93|23.53|25.84|23.44|0
1652975410000|2022-05-19 15:50:10|25.75|23.35|25.59|23.19|25.78|23.38|25.59|23.19|0
1652975420000|2022-05-19 15:50:20|25.53|23.13|25.5|23.1|25.53|23.13|25.5|23.1|0
1652975430000|2022-05-19 15:50:30|25.53|23.13|25.5|23.1|25.56|23.16|25.5|23.1|0
1652975440000|2022-05-19 15:50:40|25.44|23.04|25.47|23.07|25.53|23.13|25.44|23.04|0
1652975450000|2022-05-19 15:50:50|25.41|23.01|25.38|22.98|25.41|23.01|25.38|22.98|0
1652975460000|2022-05-19 15:51:00|25.5|23.1|25.32|22.92|25.5|23.1|25.32|22.92|0
1652975470000|2022-05-19 15:51:10|25.41|23.01|25.41|23.01|25.56|23.16|25.41|23.01|0
1652975480000|2022-05-19 15:51:20|25.53|23.13|25.38|22.98|25.53|23.13|25.38|22.98|0
1652975490000|2022-05-19 15:51:30|25.47|23.07|25.47|23.07|25.5|23.1|25.44|23.04|0
1652975500000|2022-05-19 15:51:40|25.53|23.13|25.38|22.98|25.53|23.13|25.38|22.98|0
1652975510000|2022-05-19 15:51:50|25.44|23.04|25.5|23.1|25.55|23.15|25.44|23.04|0
1652975520000|2022-05-19 15:52:00|25.53|23.13|25.38|22.98|25.53|23.13|25.38|22.98|0
1652975530000|2022-05-19 15:52:10|25.29|22.89|25.47|23.07|25.47|23.07|25.29|22.89|0
1652975540000|2022-05-19 15:52:20|25.44|23.04|25.43|23.03|25.44|23.04|25.41|23.01|0
1652975550000|2022-05-19 15:52:30|25.41|23.01|25.44|23.04|25.53|23.13|25.41|23.01|0
1652975560000|2022-05-19 15:52:40|25.41|23.01|25.44|23.04|25.44|23.04|25.41|23.01|0
1652975570000|2022-05-19 15:52:50|25.35|22.95|25.38|22.98|25.38|22.98|25.29|22.89|0
1652975580000|2022-05-19 15:53:00|25.41|23.01|25.32|22.92|25.41|23.01|25.32|22.92|0
1652975590000|2022-05-19 15:53:10|25.29|22.89|25.37|22.97|25.37|22.97|25.26|22.86|0
1652975600000|2022-05-19 15:53:20|25.29|22.89|25.32|22.92|25.32|22.92|25.26|22.86|0
1652975610000|2022-05-19 15:53:30|25.26|22.86|24.99|22.61|25.26|22.86|24.99|22.61|0
1652975620000|2022-05-19 15:53:40|24.96|22.58|25.11|22.72|25.11|22.72|24.96|22.58|0
1652975630000|2022-05-19 15:53:50|25.02|22.64|24.96|22.58|25.02|22.64|24.89|22.52|0
1652975640000|2022-05-19 15:54:00|24.86|22.5|24.86|22.5|24.86|22.5|24.83|22.47|0
1652975650000|2022-05-19 15:54:10|24.92|22.55|24.86|22.5|25.02|22.64|24.86|22.5|0
1652975660000|2022-05-19 15:54:20|24.83|22.47|24.74|22.38|24.83|22.47|24.74|22.38|0
1652975670000|2022-05-19 15:54:30|24.65|22.3|24.46|22.13|24.65|22.3|24.46|22.13|0
1652975680000|2022-05-19 15:54:40|24.4|22.08|24.46|22.13|24.52|22.19|24.4|22.08|0
1652975690000|2022-05-19 15:54:50|24.49|22.16|24.56|22.22|24.59|22.24|24.49|22.16|0
1652975700000|2022-05-19 15:55:00|24.62|22.27|24.4|22.08|24.62|22.27|24.4|22.08|0
1652975710000|2022-05-19 15:55:10|24.22|21.91|24.16|21.86|24.37|22.05|24.16|21.86|0
1652975720000|2022-05-19 15:55:20|24.13|21.83|24.1|21.8|24.13|21.83|24.04|21.75|0
1652975730000|2022-05-19 15:55:30|24.04|21.75|24.1|21.8|24.1|21.8|23.98|21.7|0
1652975740000|2022-05-19 15:55:40|24.01|21.72|24.01|21.72|24.01|21.72|23.95|21.67|0
1652975750000|2022-05-19 15:55:50|23.95|21.67|24.16|21.86|24.16|21.86|23.95|21.67|0
1652975760000|2022-05-19 15:56:00|24.01|21.72|23.86|21.59|24.01|21.72|23.86|21.59|0
1652975770000|2022-05-19 15:56:10|23.8|21.53|23.98|21.7|23.98|21.7|23.8|21.53|0
1652975780000|2022-05-19 15:56:20|23.95|21.67|23.92|21.64|24.04|21.75|23.92|21.64|0
1652975790000|2022-05-19 15:56:30|23.98|21.7|23.92|21.64|24.04|21.75|23.92|21.64|0
1652975800000|2022-05-19 15:56:40|23.89|21.61|23.8|21.53|23.89|21.61|23.8|21.53|0
1652975810000|2022-05-19 15:56:50|23.92|21.64|24.01|21.72|24.01|21.72|23.92|21.64|0
1652975820000|2022-05-19 15:57:00|24.07|21.78|23.92|21.64|24.07|21.78|23.92|21.64|0
1652975830000|2022-05-19 15:57:10|23.83|21.56|23.71|21.45|23.86|21.59|23.71|21.45|0
1652975840000|2022-05-19 15:57:20|23.77|21.51|23.68|21.42|23.83|21.56|23.68|21.42|0
1652975850000|2022-05-19 15:57:30|23.77|21.51|23.77|21.51|23.8|21.53|23.77|21.51|0
1652975860000|2022-05-19 15:57:40|23.8|21.53|23.93|21.65|23.93|21.65|23.8|21.53|0
1652975870000|2022-05-19 15:57:50|23.92|21.64|23.92|21.64|23.92|21.64|23.89|21.61|0
1652975880000|2022-05-19 15:58:00|23.89|21.61|23.98|21.7|23.98|21.7|23.89|21.61|0
1652975890000|2022-05-19 15:58:10|24.01|21.72|24.07|21.78|24.13|21.83|24.01|21.72|0
1652975900000|2022-05-19 15:58:20|24.13|21.83|24.28|21.97|24.28|21.97|24.13|21.83|0
1652975910000|2022-05-19 15:58:30|24.25|21.94|24.25|21.94|24.25|21.94|24.25|21.94|0
1652975920000|2022-05-19 15:58:40|24.31|22|24.22|21.91|24.31|22|24.22|21.91|0
1652975930000|2022-05-19 15:58:50|24.28|21.97|24.22|21.91|24.28|21.97|24.22|21.91|0
1652975940000|2022-05-19 15:59:00|24.19|21.89|24.13|21.83|24.19|21.89|24.04|21.75|0
1652975950000|2022-05-19 15:59:10|24.1|21.8|24.19|21.89|24.19|21.89|24.07|21.78|0
1652975960000|2022-05-19 15:59:20|24.25|21.94|24.16|21.86|24.25|21.94|24.16|21.86|0
1652975970000|2022-05-19 15:59:30|24.1|21.8|24.25|21.94|24.25|21.94|24.1|21.8|0
1652975980000|2022-05-19 15:59:40|24.37|22.05|24.48|22.15|24.48|22.15|24.37|22.05|0
1652975990000|2022-05-19 15:59:50|24.52|22.19|24.4|22.08|24.52|22.19|24.37|22.05|0
1652976000000|2022-05-19 16:00:00|24.52|22.19|24.52|22.19|24.52|22.19|24.43|22.11|0
1652976010000|2022-05-19 16:00:10|24.46|22.13|24.28|21.97|24.52|22.19|24.28|21.97|0
1652976020000|2022-05-19 16:00:20|24.22|21.91|24.4|22.08|24.4|22.08|24.22|21.91|0
1652976030000|2022-05-19 16:00:30|24.46|22.13|24.52|22.19|24.52|22.19|24.4|22.08|0
1652976040000|2022-05-19 16:00:40|24.62|22.27|24.43|22.1|24.62|22.27|24.43|22.1|0
1652976050000|2022-05-19 16:00:50|24.34|22.02|24.19|21.89|24.34|22.02|24.19|21.89|0
1652976060000|2022-05-19 16:01:00|24.28|21.97|24.28|21.97|24.28|21.97|24.19|21.89|0
1652976070000|2022-05-19 16:01:10|24.34|22.02|24.37|22.05|24.37|22.05|24.34|22.02|0
1652976080000|2022-05-19 16:01:20|24.19|21.89|24.01|21.72|24.22|21.91|24.01|21.72|0
1652976090000|2022-05-19 16:01:30|24.07|21.78|24.1|21.8|24.1|21.8|23.95|21.67|0
1652976100000|2022-05-19 16:01:40|24.08|21.79|24.07|21.78|24.08|21.79|24.01|21.72|0
1652976110000|2022-05-19 16:01:50|24.1|21.8|24.19|21.89|24.2|21.9|24.1|21.8|0
1652976120000|2022-05-19 16:02:00|24.22|21.91|24.22|21.91|24.28|21.97|24.22|21.91|0
1652976130000|2022-05-19 16:02:10|24.07|21.78|24.04|21.75|24.07|21.78|23.95|21.67|0
1652976140000|2022-05-19 16:02:20|24.19|21.88|24.22|21.91|24.22|21.91|24.19|21.88|0
1652976150000|2022-05-19 16:02:30|24.28|21.97|24.07|21.78|24.28|21.97|24.07|21.78|0
1652976160000|2022-05-19 16:02:40|24.04|21.75|24.07|21.78|24.07|21.78|24.04|21.75|0
1652976170000|2022-05-19 16:02:50|24.14|21.84|24.1|21.8|24.14|21.84|23.99|21.71|0
1652976180000|2022-05-19 16:03:00|24.16|21.86|24.19|21.88|24.19|21.88|24.1|21.8|0
1652976190000|2022-05-19 16:03:10|24.22|21.91|24.46|22.13|24.46|22.13|24.22|21.91|0
1652976200000|2022-05-19 16:03:20|24.48|22.15|24.61|22.27|24.61|22.27|24.48|22.15|0
1652976210000|2022-05-19 16:03:30|24.58|22.24|24.65|22.3|24.65|22.3|24.55|22.21|0
1652976220000|2022-05-19 16:03:40|24.61|22.27|24.65|22.3|24.65|22.3|24.52|22.19|0
1652976230000|2022-05-19 16:03:50|24.68|22.33|24.61|22.27|24.77|22.41|24.61|22.27|0
1652976240000|2022-05-19 16:04:00|24.55|22.21|24.61|22.27|24.61|22.27|24.52|22.19|0
1652976250000|2022-05-19 16:04:10|24.55|22.21|24.43|22.1|24.55|22.21|24.37|22.05|0
1652976260000|2022-05-19 16:04:20|24.46|22.13|24.4|22.08|24.55|22.21|24.4|22.08|0
1652976270000|2022-05-19 16:04:30|23.97|21.69|24.18|21.88|24.18|21.88|23.97|21.69|0
1652976280000|2022-05-19 16:04:40|24.12|21.82|24.27|21.96|24.27|21.96|24.12|21.82|0
1652976290000|2022-05-19 16:04:50|24.24|21.93|24.09|21.8|24.24|21.93|24.06|21.77|0
1652976300000|2022-05-19 16:05:00|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1652976310000|2022-05-19 16:05:10|23.97|21.69|23.94|21.66|23.97|21.69|23.94|21.66|0
1652976320000|2022-05-19 16:05:20|24|21.72|23.97|21.69|24.09|21.8|23.97|21.69|0
1652976330000|2022-05-19 16:05:30|23.99|21.7|23.88|21.61|23.99|21.7|23.88|21.61|0
1652976340000|2022-05-19 16:05:40|23.85|21.58|23.85|21.58|23.85|21.58|23.79|21.52|0
1652976350000|2022-05-19 16:05:50|23.82|21.55|23.76|21.5|23.82|21.55|23.73|21.47|0
1652976360000|2022-05-19 16:06:00|23.73|21.47|23.94|21.66|23.94|21.66|23.73|21.47|0
1652976370000|2022-05-19 16:06:10|24.05|21.76|24.06|21.77|24.06|21.77|24|21.72|0
1652976380000|2022-05-19 16:06:20|24.18|21.88|24.08|21.78|24.18|21.88|24.08|21.78|0
1652976390000|2022-05-19 16:06:30|24.18|21.88|24.27|21.96|24.27|21.96|24.18|21.88|0
1652976400000|2022-05-19 16:06:40|24.14|21.84|24.24|21.93|24.24|21.93|24.14|21.84|0
1652976410000|2022-05-19 16:06:50|24.4|22.07|24.58|22.24|24.58|22.24|24.4|22.07|0
1652976420000|2022-05-19 16:07:00|24.61|22.27|24.4|22.07|24.61|22.27|24.4|22.07|0
1652976430000|2022-05-19 16:07:10|24.36|22.04|24.3|21.99|24.36|22.04|24.27|21.96|0
1652976440000|2022-05-19 16:07:20|24.36|22.04|24.52|22.18|24.55|22.21|24.36|22.04|0
1652976450000|2022-05-19 16:07:30|24.61|22.27|24.36|22.04|24.61|22.27|24.36|22.04|0
1652976460000|2022-05-19 16:07:40|24.33|22.02|24.41|22.08|24.41|22.08|24.3|21.99|0
1652976470000|2022-05-19 16:07:50|24.46|22.13|24.46|22.13|24.46|22.13|24.3|21.99|0
1652976480000|2022-05-19 16:08:00|24.43|22.1|24.33|22.02|24.43|22.1|24.3|21.99|0
1652976490000|2022-05-19 16:08:10|24.39|22.07|24.39|22.07|24.52|22.18|24.39|22.07|0
1652976500000|2022-05-19 16:08:20|24.46|22.13|24.18|21.88|24.46|22.13|24.18|21.88|0
1652976510000|2022-05-19 16:08:30|24.21|21.91|24.21|21.91|24.21|21.91|24.18|21.88|0
1652976520000|2022-05-19 16:08:40|24.18|21.88|24.39|22.07|24.39|22.07|24.18|21.88|0
1652976530000|2022-05-19 16:08:50|24.43|22.1|24.3|21.99|24.43|22.1|24.3|21.99|0
1652976540000|2022-05-19 16:09:00|24.33|22.02|24.46|22.13|24.46|22.13|24.33|22.02|0
1652976550000|2022-05-19 16:09:10|24.52|22.18|24.43|22.1|24.52|22.18|24.39|22.07|0
1652976560000|2022-05-19 16:09:20|24.49|22.15|24.46|22.13|24.52|22.18|24.46|22.13|0
1652976570000|2022-05-19 16:09:30|24.36|22.04|24.27|21.96|24.36|22.04|24.24|21.93|0
1652976580000|2022-05-19 16:09:40|24.24|21.93|24.15|21.85|24.24|21.93|24.14|21.84|0
1652976590000|2022-05-19 16:09:50|24.21|21.91|24.32|22|24.35|22.03|24.21|21.91|0
1652976600000|2022-05-19 16:10:00|24.41|22.08|24.39|22.07|24.49|22.15|24.39|22.07|0
1652976610000|2022-05-19 16:10:10|24.46|22.13|24.58|22.24|24.58|22.24|24.46|22.13|0
1652976620000|2022-05-19 16:10:20|24.7|22.35|24.61|22.27|24.7|22.35|24.61|22.27|0
1652976630000|2022-05-19 16:10:30|24.64|22.29|24.64|22.29|24.64|22.29|24.61|22.27|0
1652976640000|2022-05-19 16:10:40|24.67|22.32|24.61|22.27|24.73|22.38|24.61|22.27|0
1652976650000|2022-05-19 16:10:50|24.49|22.15|24.73|22.38|24.73|22.38|24.49|22.15|0
1652976660000|2022-05-19 16:11:00|24.7|22.35|24.64|22.29|24.7|22.35|24.64|22.29|0
1652976670000|2022-05-19 16:11:10|24.61|22.27|24.93|22.56|24.93|22.56|24.61|22.27|0
1652976680000|2022-05-19 16:11:20|24.92|22.54|24.79|22.43|24.92|22.54|24.79|22.43|0
1652976690000|2022-05-19 16:11:30|24.65|22.31|24.73|22.38|24.79|22.43|24.65|22.31|0
1652976700000|2022-05-19 16:11:40|24.75|22.39|24.89|22.52|24.89|22.52|24.75|22.39|0
1652976710000|2022-05-19 16:11:50|24.95|22.57|24.95|22.57|24.95|22.57|24.89|22.52|0
1652976720000|2022-05-19 16:12:00|25.01|22.63|24.86|22.49|25.01|22.63|24.84|22.47|0
1652976730000|2022-05-19 16:12:10|24.78|22.42|24.7|22.35|24.78|22.42|24.7|22.35|0
1652976740000|2022-05-19 16:12:20|24.59|22.25|24.52|22.18|24.59|22.25|24.52|22.18|0
1652976750000|2022-05-19 16:12:30|24.61|22.26|24.67|22.32|24.7|22.35|24.61|22.26|0
1652976760000|2022-05-19 16:12:40|24.64|22.29|24.64|22.29|24.65|22.31|24.61|22.26|0
1652976770000|2022-05-19 16:12:50|24.7|22.35|24.7|22.35|24.7|22.35|24.61|22.26|0
1652976780000|2022-05-19 16:13:00|24.61|22.26|24.64|22.29|24.64|22.29|24.61|22.26|0
1652976790000|2022-05-19 16:13:10|24.61|22.26|24.64|22.29|24.64|22.29|24.61|22.26|0
1652976800000|2022-05-19 16:13:20|24.7|22.35|24.64|22.29|24.76|22.4|24.64|22.29|0
1652976810000|2022-05-19 16:13:30|24.55|22.21|24.7|22.35|24.7|22.35|24.55|22.21|0
1652976820000|2022-05-19 16:13:40|24.67|22.32|24.86|22.49|24.86|22.49|24.67|22.32|0
1652976830000|2022-05-19 16:13:50|24.82|22.46|24.82|22.46|24.85|22.49|24.82|22.46|0
1652976840000|2022-05-19 16:14:00|24.79|22.43|24.73|22.38|24.79|22.43|24.7|22.35|0
1652976850000|2022-05-19 16:14:10|24.64|22.29|24.64|22.29|24.72|22.36|24.64|22.29|0
1652976860000|2022-05-19 16:14:20|24.76|22.4|24.58|22.24|24.76|22.4|24.58|22.24|0
1652976870000|2022-05-19 16:14:30|24.55|22.21|24.58|22.24|24.58|22.24|24.52|22.18|0
1652976880000|2022-05-19 16:14:40|24.67|22.32|24.76|22.4|24.76|22.4|24.67|22.32|0
1652976890000|2022-05-19 16:14:50|24.82|22.46|24.67|22.32|24.85|22.49|24.67|22.32|0
1652976900000|2022-05-19 16:15:00|24.64|22.29|24.7|22.35|24.7|22.35|24.64|22.29|0
1652976910000|2022-05-19 16:15:10|24.82|22.46|24.82|22.46|24.85|22.49|24.82|22.46|0
1652976920000|2022-05-19 16:15:20|24.85|22.49|24.89|22.52|24.89|22.52|24.84|22.47|0
1652976930000|2022-05-19 16:15:30|24.85|22.49|24.82|22.46|24.85|22.49|24.82|22.46|0
1652976940000|2022-05-19 16:15:40|24.85|22.49|25.04|22.66|25.04|22.66|24.85|22.49|0
1652976950000|2022-05-19 16:15:50|25.01|22.63|25.1|22.71|25.13|22.74|25.01|22.63|0
1652976960000|2022-05-19 16:16:00|25.02|22.64|24.92|22.54|25.02|22.64|24.92|22.54|0
1652976970000|2022-05-19 16:16:10|25.07|22.68|25.2|22.8|25.2|22.8|25.07|22.68|0
1652976980000|2022-05-19 16:16:20|25.17|22.77|25.13|22.74|25.17|22.77|25.04|22.66|0
1652976990000|2022-05-19 16:16:30|25.2|22.8|25.26|22.86|25.29|22.89|25.2|22.8|0
1652977000000|2022-05-19 16:16:40|25.2|22.8|25.13|22.74|25.23|22.83|25.13|22.74|0
1652977010000|2022-05-19 16:16:50|25.1|22.71|25.01|22.63|25.1|22.71|25.01|22.63|0
1652977020000|2022-05-19 16:17:00|24.98|22.6|25.17|22.77|25.23|22.83|24.98|22.6|0
1652977030000|2022-05-19 16:17:10|25.07|22.68|25.17|22.77|25.17|22.77|25.02|22.64|0
1652977040000|2022-05-19 16:17:20|25.13|22.74|25.04|22.66|25.13|22.74|25.04|22.66|0
1652977050000|2022-05-19 16:17:30|25.07|22.68|25.07|22.68|25.2|22.8|25.07|22.68|0
1652977060000|2022-05-19 16:17:40|25.1|22.71|25.04|22.66|25.1|22.71|25.01|22.63|0
1652977070000|2022-05-19 16:17:50|24.95|22.57|24.85|22.49|24.95|22.57|24.85|22.49|0
1652977080000|2022-05-19 16:18:00|24.92|22.54|24.85|22.49|24.92|22.54|24.82|22.46|0
1652977090000|2022-05-19 16:18:10|24.87|22.5|24.85|22.49|24.87|22.5|24.82|22.46|0
1652977100000|2022-05-19 16:18:20|24.88|22.51|24.85|22.49|24.88|22.51|24.85|22.49|0
1652977110000|2022-05-19 16:18:30|24.82|22.46|24.73|22.37|24.82|22.46|24.73|22.37|0
1652977120000|2022-05-19 16:18:40|24.67|22.32|24.45|22.12|24.67|22.32|24.45|22.12|0
1652977130000|2022-05-19 16:18:50|24.41|22.08|24.39|22.07|24.45|22.12|24.39|22.07|0
1652977140000|2022-05-19 16:19:00|24.36|22.04|24.42|22.1|24.42|22.1|24.36|22.04|0
1652977150000|2022-05-19 16:19:10|24.45|22.12|24.45|22.12|24.45|22.12|24.39|22.07|0
1652977160000|2022-05-19 16:19:20|24.42|22.1|24.36|22.04|24.48|22.15|24.36|22.04|0
1652977170000|2022-05-19 16:19:30|24.3|21.99|24.12|21.82|24.3|21.99|24.12|21.82|0
1652977180000|2022-05-19 16:19:40|24.06|21.77|23.94|21.66|24.06|21.77|23.94|21.66|0
1652977190000|2022-05-19 16:19:50|23.86|21.59|23.94|21.66|23.94|21.66|23.79|21.52|0
1652977200000|2022-05-19 16:20:00|23.91|21.63|23.79|21.52|23.91|21.63|23.79|21.52|0
1652977210000|2022-05-19 16:20:10|23.7|21.44|23.58|21.33|23.7|21.44|23.55|21.31|0
1652977220000|2022-05-19 16:20:20|23.44|21.21|23.43|21.2|23.52|21.28|23.38|21.16|0
1652977230000|2022-05-19 16:20:30|23.4|21.17|23.4|21.17|23.4|21.17|23.36|21.13|0
1652977240000|2022-05-19 16:20:40|23.37|21.14|23.16|20.96|23.37|21.14|23.16|20.96|0
1652977250000|2022-05-19 16:20:50|22.99|20.8|22.79|20.62|22.99|20.8|22.79|20.62|0
1652977260000|2022-05-19 16:21:00|22.7|20.54|22.76|20.59|22.76|20.59|22.64|20.49|0
1652977270000|2022-05-19 16:21:10|22.81|20.64|22.9|20.72|22.9|20.72|22.79|20.62|0
1652977280000|2022-05-19 16:21:20|22.93|20.75|23.02|20.83|23.02|20.83|22.86|20.68|0
1652977290000|2022-05-19 16:21:30|23.08|20.88|23.08|20.88|23.14|20.93|23.08|20.88|0
1652977300000|2022-05-19 16:21:40|23.14|20.93|23.16|20.96|23.19|20.98|23.14|20.93|0
1652977310000|2022-05-19 16:21:50|23.14|20.93|23.14|20.93|23.16|20.96|23.14|20.93|0
1652977320000|2022-05-19 16:22:00|23.19|20.98|23.19|20.98|23.22|21.01|23.14|20.93|0
1652977330000|2022-05-19 16:22:10|23.11|20.91|23.19|20.98|23.19|20.98|23.11|20.91|0
1652977340000|2022-05-19 16:22:20|23.25|21.04|23.22|21.01|23.25|21.04|23.22|21.01|0
1652977350000|2022-05-19 16:22:30|23.21|21|23.43|21.2|23.43|21.2|23.21|21|0
1652977360000|2022-05-19 16:22:40|23.46|21.22|23.46|21.22|23.46|21.22|23.43|21.2|0
1652977370000|2022-05-19 16:22:50|23.49|21.25|23.7|21.44|23.7|21.44|23.49|21.25|0
1652977380000|2022-05-19 16:23:00|23.58|21.33|23.49|21.25|23.58|21.33|23.43|21.2|0
1652977390000|2022-05-19 16:23:10|23.52|21.28|23.52|21.28|23.52|21.28|23.46|21.22|0
1652977400000|2022-05-19 16:23:20|23.55|21.31|23.4|21.17|23.55|21.31|23.4|21.17|0
1652977410000|2022-05-19 16:23:30|23.34|21.12|23.43|21.2|23.43|21.2|23.31|21.09|0
1652977420000|2022-05-19 16:23:40|23.34|21.12|23.4|21.17|23.4|21.17|23.34|21.12|0
1652977430000|2022-05-19 16:23:50|23.46|21.22|23.43|21.2|23.46|21.22|23.43|21.2|0
1652977440000|2022-05-19 16:24:00|23.34|21.12|23.19|20.98|23.34|21.12|23.19|20.98|0
1652977450000|2022-05-19 16:24:10|23.31|21.09|23.43|21.2|23.43|21.2|23.31|21.09|0
1652977460000|2022-05-19 16:24:20|23.37|21.14|23.4|21.17|23.46|21.22|23.37|21.14|0
1652977470000|2022-05-19 16:24:30|23.43|21.2|23.37|21.14|23.46|21.22|23.37|21.14|0
1652977480000|2022-05-19 16:24:40|23.31|21.09|23.13|20.93|23.31|21.09|23.13|20.93|0
1652977490000|2022-05-19 16:24:50|23.11|20.9|23.15|20.94|23.22|21.01|23.11|20.9|0
1652977500000|2022-05-19 16:25:00|23.13|20.93|23.31|21.09|23.31|21.09|23.13|20.93|0
1652977510000|2022-05-19 16:25:10|23.27|21.05|23.19|20.98|23.27|21.05|23.16|20.96|0
1652977520000|2022-05-19 16:25:20|23.16|20.96|23.22|21.01|23.22|21.01|23.13|20.93|0
1652977530000|2022-05-19 16:25:30|23.31|21.09|23.49|21.25|23.49|21.25|23.31|21.09|0
1652977540000|2022-05-19 16:25:40|23.55|21.3|23.4|21.17|23.55|21.3|23.4|21.17|0
1652977550000|2022-05-19 16:25:50|23.37|21.14|23.25|21.04|23.37|21.14|23.25|21.04|0
1652977560000|2022-05-19 16:26:00|23.37|21.14|23.25|21.04|23.37|21.14|23.25|21.04|0
1652977570000|2022-05-19 16:26:10|23.16|20.96|23.05|20.85|23.16|20.96|23.05|20.85|0
1652977580000|2022-05-19 16:26:20|23.09|20.89|23.16|20.96|23.16|20.96|23.09|20.89|0
1652977590000|2022-05-19 16:26:30|23.08|20.88|23.08|20.88|23.08|20.88|23.08|20.88|0
1652977600000|2022-05-19 16:26:40|23.05|20.85|23.02|20.82|23.1|20.9|23.02|20.82|0
1652977610000|2022-05-19 16:26:50|23.05|20.85|22.87|20.69|23.05|20.85|22.87|20.69|0
1652977620000|2022-05-19 16:27:00|22.84|20.67|22.97|20.78|22.97|20.78|22.78|20.61|0
1652977630000|2022-05-19 16:27:10|23.02|20.82|22.96|20.77|23.08|20.88|22.96|20.77|0
1652977640000|2022-05-19 16:27:20|23.05|20.85|23.02|20.82|23.08|20.88|23.02|20.82|0
1652977650000|2022-05-19 16:27:30|22.93|20.75|23.02|20.82|23.02|20.82|22.9|20.72|0
1652977660000|2022-05-19 16:27:40|23.08|20.88|23.1|20.9|23.1|20.9|23.03|20.84|0
1652977670000|2022-05-19 16:27:50|23.13|20.93|23.25|21.04|23.25|21.04|23.13|20.93|0
1652977680000|2022-05-19 16:28:00|23.16|20.96|22.96|20.77|23.16|20.96|22.96|20.77|0
1652977690000|2022-05-19 16:28:10|22.99|20.8|23.19|20.98|23.19|20.98|22.99|20.8|0
1652977700000|2022-05-19 16:28:20|23.22|21.01|23.25|21.04|23.25|21.04|23.22|21.01|0
1652977710000|2022-05-19 16:28:30|23.28|21.06|23.25|21.04|23.28|21.06|23.25|21.04|0
1652977720000|2022-05-19 16:28:40|23.16|20.96|23.19|20.98|23.19|20.98|23.1|20.9|0
1652977730000|2022-05-19 16:28:50|23.28|21.06|23.22|21.01|23.31|21.09|23.22|21.01|0
1652977740000|2022-05-19 16:29:00|23.25|21.04|23.31|21.09|23.31|21.09|23.22|21.01|0
1652977750000|2022-05-19 16:29:10|23.25|21.04|23.25|21.04|23.25|21.04|23.19|20.98|0
1652977760000|2022-05-19 16:29:20|23.28|21.06|23.55|21.3|23.55|21.3|23.28|21.06|0
1652977770000|2022-05-19 16:29:30|23.61|21.36|23.86|21.59|23.86|21.59|23.61|21.36|0
1652977780000|2022-05-19 16:29:40|23.84|21.57|23.72|21.47|23.84|21.57|23.72|21.47|0
1652977790000|2022-05-19 16:29:50|23.75|21.49|23.69|21.44|23.81|21.55|23.69|21.44|0
1652977800000|2022-05-19 16:30:00|23.67|21.41|23.75|21.49|23.75|21.49|23.65|21.4|0
1652977810000|2022-05-19 16:30:10|23.78|21.52|23.9|21.63|23.9|21.63|23.78|21.52|0
1652977820000|2022-05-19 16:30:20|23.93|21.66|23.74|21.48|23.93|21.66|23.74|21.48|0
1652977830000|2022-05-19 16:30:30|23.72|21.47|23.52|21.28|23.72|21.47|23.52|21.28|0
1652977840000|2022-05-19 16:30:40|23.58|21.33|23.72|21.47|23.72|21.47|23.58|21.33|0
1652977850000|2022-05-19 16:30:50|23.69|21.44|23.61|21.36|23.69|21.44|23.61|21.36|0
1652977860000|2022-05-19 16:31:00|23.55|21.3|23.46|21.22|23.58|21.33|23.46|21.22|0
1652977870000|2022-05-19 16:31:10|23.43|21.2|23.34|21.12|23.43|21.2|23.34|21.12|0
1652977880000|2022-05-19 16:31:20|23.37|21.14|23.31|21.09|23.43|21.2|23.31|21.09|0
1652977890000|2022-05-19 16:31:30|23.34|21.12|23.22|21.01|23.4|21.17|23.22|21.01|0
1652977900000|2022-05-19 16:31:40|23.16|20.96|23.25|21.04|23.25|21.04|23.16|20.96|0
1652977910000|2022-05-19 16:31:50|23.28|21.06|23.4|21.17|23.4|21.17|23.28|21.06|0
1652977920000|2022-05-19 16:32:00|23.37|21.14|23.13|20.93|23.37|21.14|23.13|20.93|0
1652977930000|2022-05-19 16:32:10|23.28|21.06|23.1|20.9|23.28|21.06|23.1|20.9|0
1652977940000|2022-05-19 16:32:20|23.28|21.06|23.34|21.12|23.34|21.12|23.28|21.06|0
1652977950000|2022-05-19 16:32:30|23.37|21.14|23.37|21.14|23.43|21.2|23.37|21.14|0
1652977960000|2022-05-19 16:32:40|23.31|21.09|23.13|20.93|23.31|21.09|23.13|20.93|0
1652977970000|2022-05-19 16:32:50|23.19|20.98|23.16|20.96|23.19|20.98|23.13|20.93|0
1652977980000|2022-05-19 16:33:00|23.07|20.88|23.1|20.9|23.13|20.93|23.07|20.88|0
1652977990000|2022-05-19 16:33:10|23.07|20.88|22.99|20.8|23.07|20.88|22.99|20.8|0
1652978000000|2022-05-19 16:33:20|23.1|20.9|23.13|20.93|23.13|20.93|23.03|20.84|0
1652978010000|2022-05-19 16:33:30|23.02|20.82|23.02|20.82|23.07|20.88|23.02|20.82|0
1652978020000|2022-05-19 16:33:40|22.96|20.77|22.96|20.77|22.96|20.77|22.87|20.69|0
1652978030000|2022-05-19 16:33:50|23.04|20.85|23.07|20.88|23.07|20.88|22.99|20.8|0
1652978040000|2022-05-19 16:34:00|23.04|20.85|22.96|20.77|23.04|20.85|22.96|20.77|0
1652978050000|2022-05-19 16:34:10|22.91|20.73|23.07|20.88|23.07|20.88|22.64|20.48|0
1652978060000|2022-05-19 16:34:20|23.1|20.9|22.99|20.8|23.1|20.9|22.99|20.8|0
1652978070000|2022-05-19 16:34:30|22.96|20.77|23.22|21.01|23.22|21.01|22.96|20.77|0
1652978080000|2022-05-19 16:34:40|23.31|21.09|23.25|21.04|23.31|21.09|23.13|20.93|0
1652978090000|2022-05-19 16:34:50|23.22|21.01|23.16|20.96|23.22|21.01|23.16|20.96|0
1652978100000|2022-05-19 16:35:00|23.07|20.88|23.01|20.82|23.16|20.96|23.01|20.82|0
1652978110000|2022-05-19 16:35:10|22.99|20.8|22.84|20.67|22.99|20.8|22.84|20.67|0
1652978120000|2022-05-19 16:35:20|22.64|20.48|22.41|20.27|22.64|20.48|22.41|20.27|0
1652978130000|2022-05-19 16:35:30|22.52|20.38|22.49|20.35|22.58|20.43|22.49|20.35|0
1652978140000|2022-05-19 16:35:40|22.58|20.43|22.42|20.29|22.58|20.43|22.42|20.29|0
1652978150000|2022-05-19 16:35:50|22.38|20.25|22.35|20.22|22.38|20.25|22.32|20.2|0
1652978160000|2022-05-19 16:36:00|22.38|20.25|22.55|20.4|22.55|20.4|22.38|20.25|0
1652978170000|2022-05-19 16:36:10|22.64|20.48|22.58|20.43|22.64|20.48|22.58|20.43|0
1652978180000|2022-05-19 16:36:20|22.61|20.46|22.49|20.35|22.61|20.46|22.49|20.35|0
1652978190000|2022-05-19 16:36:30|22.41|20.27|22.44|20.3|22.52|20.38|22.41|20.27|0
1652978200000|2022-05-19 16:36:40|22.47|20.33|22.52|20.38|22.55|20.4|22.47|20.33|0
1652978210000|2022-05-19 16:36:50|22.49|20.35|22.38|20.25|22.49|20.35|22.38|20.25|0
1652978220000|2022-05-19 16:37:00|22.32|20.2|22.21|20.09|22.32|20.2|22.18|20.07|0
1652978230000|2022-05-19 16:37:10|22.29|20.17|22.32|20.2|22.32|20.2|22.24|20.12|0
1652978240000|2022-05-19 16:37:20|22.38|20.25|22.39|20.26|22.39|20.26|22.38|20.25|0
1652978250000|2022-05-19 16:37:30|22.38|20.25|22.29|20.17|22.38|20.25|22.27|20.15|0
1652978260000|2022-05-19 16:37:40|22.27|20.15|22.15|20.04|22.27|20.15|22.15|20.04|0
1652978270000|2022-05-19 16:37:50|22.1|19.99|22.12|20.02|22.12|20.02|22.07|19.97|0
1652978280000|2022-05-19 16:38:00|22.24|20.12|22.15|20.04|22.24|20.12|22.15|20.04|0
1652978290000|2022-05-19 16:38:10|22.12|20.02|22.1|19.99|22.12|20.02|22.1|19.99|0
1652978300000|2022-05-19 16:38:20|22.01|19.91|22.07|19.97|22.18|20.07|22.01|19.91|0
1652978310000|2022-05-19 16:38:30|22.12|20.02|22.07|19.97|22.12|20.02|22.07|19.97|0
1652978320000|2022-05-19 16:38:40|22.1|19.99|22.24|20.12|22.24|20.12|22.1|19.99|0
1652978330000|2022-05-19 16:38:50|22.27|20.14|22.15|20.04|22.27|20.14|22.15|20.04|0
1652978340000|2022-05-19 16:39:00|22.11|20|21.95|19.86|22.11|20|21.95|19.86|0
1652978350000|2022-05-19 16:39:10|21.9|19.81|21.98|19.89|21.98|19.89|21.87|19.79|0
1652978360000|2022-05-19 16:39:20|21.9|19.81|21.9|19.81|21.9|19.81|21.87|19.79|0
1652978370000|2022-05-19 16:39:30|21.81|19.74|21.87|19.79|21.9|19.81|21.81|19.74|0
1652978380000|2022-05-19 16:39:40|21.81|19.74|21.81|19.74|21.87|19.79|21.81|19.74|0
1652978390000|2022-05-19 16:39:50|21.76|19.69|21.81|19.74|21.81|19.74|21.76|19.69|0
1652978400000|2022-05-19 16:40:00|20.93|18.93|21.78|19.71|21.81|19.73|20.87|18.89|0
1652978410000|2022-05-19 16:40:10|21.81|19.73|21.6|19.54|21.87|19.78|21.6|19.54|0
1652978420000|2022-05-19 16:40:20|21.51|19.46|21.35|19.31|21.51|19.46|21.35|19.31|0
1652978430000|2022-05-19 16:40:30|21.37|19.34|21.4|19.36|21.43|19.39|21.37|19.34|0
1652978440000|2022-05-19 16:40:40|21.26|19.24|21.24|19.21|21.26|19.24|21.18|19.16|0
1652978450000|2022-05-19 16:40:50|21.29|19.26|21.32|19.29|21.35|19.31|21.29|19.26|0
1652978460000|2022-05-19 16:41:00|21.29|19.26|21.18|19.16|21.29|19.26|21.18|19.16|0
1652978470000|2022-05-19 16:41:10|21.21|19.19|20.99|18.99|21.21|19.19|20.99|18.99|0
1652978480000|2022-05-19 16:41:20|21.04|19.04|20.88|18.89|21.04|19.04|20.8|18.82|0
1652978490000|2022-05-19 16:41:30|20.91|18.92|20.96|18.97|20.99|18.99|20.91|18.92|0
1652978500000|2022-05-19 16:41:40|20.94|18.94|20.69|18.72|20.94|18.94|20.69|18.72|0
1652978510000|2022-05-19 16:41:50|20.72|18.75|20.8|18.82|20.8|18.82|20.72|18.75|0
1652978520000|2022-05-19 16:42:00|20.88|18.89|20.96|18.97|20.96|18.97|20.85|18.87|0
1652978530000|2022-05-19 16:42:10|21.48|18.6|21.43|18.55|21.48|18.6|21.43|18.55|0
1652978540000|2022-05-19 16:42:20|21.46|18.58|21.51|18.63|21.51|18.63|21.43|18.55|0
1652978550000|2022-05-19 16:42:30|21.48|18.6|21.56|18.68|21.59|18.71|21.48|18.6|0
1652978560000|2022-05-19 16:42:40|21.66|18.78|21.69|18.81|21.74|18.86|21.66|18.78|0
1652978570000|2022-05-19 16:42:50|21.66|18.78|21.46|18.58|21.66|18.78|21.46|18.58|0
1652978580000|2022-05-19 16:43:00|21.47|18.59|21.4|18.52|21.47|18.59|21.4|18.52|0
1652978590000|2022-05-19 16:43:10|21.33|18.45|21.46|18.58|21.46|18.58|21.3|18.42|0
1652978600000|2022-05-19 16:43:20|21.4|18.52|21.33|18.45|21.4|18.52|21.33|18.45|0
1652978610000|2022-05-19 16:43:30|21.38|18.5|21.38|18.5|21.38|18.5|21.38|18.5|0
1652978620000|2022-05-19 16:43:40|21.43|18.55|21.3|18.42|21.43|18.55|21.3|18.42|0
1652978630000|2022-05-19 16:43:50|21.33|18.45|21.35|18.47|21.35|18.47|21.33|18.45|0
1652978640000|2022-05-19 16:44:00|21.3|18.42|21.28|18.4|21.3|18.42|21.28|18.4|0
1652978650000|2022-05-19 16:44:10|21.2|18.32|21.2|18.32|21.2|18.32|21.13|18.25|0
1652978660000|2022-05-19 16:44:20|21.22|18.34|21.15|18.27|21.22|18.34|21.15|18.27|0
1652978670000|2022-05-19 16:44:30|21.17|18.29|21.28|18.4|21.28|18.4|21.17|18.29|0
1652978680000|2022-05-19 16:44:40|21.25|18.37|21.35|18.47|21.35|18.47|21.25|18.37|0
1652978690000|2022-05-19 16:44:50|21.28|18.4|21.17|18.29|21.28|18.4|21.17|18.29|0
1652978700000|2022-05-19 16:45:00|21.1|18.22|21.17|18.29|21.17|18.29|21.02|18.14|0
1652978710000|2022-05-19 16:45:10|21.28|18.4|21.22|18.34|21.33|18.45|21.22|18.34|0
1652978720000|2022-05-19 16:45:20|21.15|18.27|21.15|18.27|21.15|18.27|21.12|18.24|0
1652978730000|2022-05-19 16:45:30|21.12|18.24|21.17|18.29|21.17|18.29|21.04|18.16|0
1652978740000|2022-05-19 16:45:40|21.04|18.16|20.97|18.09|21.04|18.16|20.94|18.06|0
1652978750000|2022-05-19 16:45:50|20.99|18.11|20.87|17.99|20.99|18.11|20.87|17.99|0
1652978760000|2022-05-19 16:46:00|20.84|17.96|20.82|17.94|20.84|17.96|20.79|17.91|0
1652978770000|2022-05-19 16:46:10|20.77|17.89|20.74|17.86|20.79|17.91|20.74|17.86|0
1652978780000|2022-05-19 16:46:20|20.85|17.97|20.79|17.91|20.85|17.97|20.77|17.89|0
1652978790000|2022-05-19 16:46:30|20.82|17.94|20.78|17.9|20.82|17.94|20.78|17.9|0
1652978800000|2022-05-19 16:46:40|20.79|17.91|20.94|18.06|20.94|18.06|20.79|17.91|0
1652978810000|2022-05-19 16:46:50|20.84|17.96|20.88|18|20.88|18|20.82|17.94|0
1652978820000|2022-05-19 16:47:00|20.89|18.01|20.84|17.96|20.9|18.02|20.84|17.96|0
1652978830000|2022-05-19 16:47:10|20.82|17.94|20.84|17.96|20.84|17.96|20.77|17.89|0
1652978840000|2022-05-19 16:47:20|20.87|17.99|20.82|17.94|20.89|18.01|20.79|17.91|0
1652978850000|2022-05-19 16:47:30|20.77|17.89|20.71|17.83|20.77|17.89|20.69|17.81|0
1652978860000|2022-05-19 16:47:40|20.74|17.86|20.87|17.99|20.87|17.99|20.74|17.86|0
1652978870000|2022-05-19 16:47:50|20.89|18.01|20.99|18.11|21.04|18.16|20.89|18.01|0
1652978880000|2022-05-19 16:48:00|21.04|18.16|21.12|18.24|21.12|18.24|20.99|18.11|0
1652978890000|2022-05-19 16:48:10|21.15|18.27|21.02|18.14|21.15|18.27|20.99|18.11|0
1652978900000|2022-05-19 16:48:20|20.99|18.11|20.92|18.04|20.99|18.11|20.84|17.96|0
1652978910000|2022-05-19 16:48:30|20.89|18.01|20.87|17.99|20.89|18.01|20.84|17.96|0
1652978920000|2022-05-19 16:48:40|20.82|17.94|20.84|17.96|20.84|17.96|20.82|17.94|0
1652978930000|2022-05-19 16:48:50|20.79|17.91|20.76|17.88|20.79|17.91|20.71|17.83|0
1652978940000|2022-05-19 16:49:00|20.83|17.95|20.74|17.86|20.84|17.96|20.74|17.86|0
1652978950000|2022-05-19 16:49:10|20.66|17.78|20.71|17.83|20.74|17.86|20.66|17.78|0
1652978960000|2022-05-19 16:49:20|20.74|17.86|20.84|17.96|20.84|17.96|20.74|17.86|0
1652978970000|2022-05-19 16:49:30|20.76|17.88|20.87|17.99|20.87|17.99|20.76|17.88|0
1652978980000|2022-05-19 16:49:40|20.89|18.01|20.92|18.04|20.94|18.06|20.89|18.01|0
1652978990000|2022-05-19 16:49:50|20.9|18.02|20.94|18.06|20.97|18.09|20.89|18.01|0
1652979000000|2022-05-19 16:50:00|20.99|18.11|21.07|18.19|21.07|18.19|20.99|18.11|0
1652979010000|2022-05-19 16:50:10|21.04|18.16|21.09|18.21|21.12|18.24|21.04|18.16|0
1652979020000|2022-05-19 16:50:20|21.12|18.24|21.15|18.27|21.2|18.32|21.12|18.24|0
1652979030000|2022-05-19 16:50:30|21.17|18.29|21.17|18.29|21.2|18.32|21.17|18.29|0
1652979040000|2022-05-19 16:50:40|21.2|18.32|21.3|18.42|21.3|18.42|21.2|18.32|0
1652979050000|2022-05-19 16:50:50|21.33|18.45|21.15|18.27|21.33|18.45|21.15|18.27|0
1652979060000|2022-05-19 16:51:00|21.17|18.29|21.27|18.39|21.27|18.39|21.12|18.24|0
1652979070000|2022-05-19 16:51:10|21.3|18.42|21.17|18.29|21.3|18.42|21.17|18.29|0
1652979080000|2022-05-19 16:51:20|21.22|18.34|21.27|18.39|21.27|18.39|21.22|18.34|0
1652979090000|2022-05-19 16:51:30|21.21|18.33|21.22|18.34|21.25|18.37|21.21|18.33|0
1652979100000|2022-05-19 16:51:40|21.25|18.37|21.09|18.21|21.25|18.37|21.09|18.21|0
1652979110000|2022-05-19 16:51:50|21.07|18.19|21.2|18.32|21.2|18.32|21.07|18.19|0
1652979120000|2022-05-19 16:52:00|21.25|18.37|21.33|18.45|21.35|18.47|21.25|18.37|0
1652979130000|2022-05-19 16:52:10|21.3|18.42|21.44|18.56|21.44|18.56|21.3|18.42|0
1652979140000|2022-05-19 16:52:20|21.45|18.57|21.38|18.5|21.48|18.6|21.38|18.5|0
1652979150000|2022-05-19 16:52:30|21.3|18.42|21.4|18.52|21.4|18.52|21.3|18.42|0
1652979160000|2022-05-19 16:52:40|21.35|18.47|21.38|18.5|21.4|18.52|21.35|18.47|0
1652979170000|2022-05-19 16:52:50|21.34|18.46|21.33|18.45|21.35|18.47|21.33|18.45|0
1652979180000|2022-05-19 16:53:00|21.27|18.39|21.33|18.45|21.34|18.46|21.27|18.39|0
1652979190000|2022-05-19 16:53:10|21.3|18.42|21.15|18.27|21.3|18.42|21.15|18.27|0
1652979200000|2022-05-19 16:53:20|21.26|18.38|21.25|18.37|21.26|18.38|21.2|18.32|0
1652979210000|2022-05-19 16:53:30|21.35|18.47|21.3|18.42|21.45|18.57|21.3|18.42|0
1652979220000|2022-05-19 16:53:40|21.22|18.34|21.32|18.44|21.32|18.44|21.2|18.32|0
1652979230000|2022-05-19 16:53:50|21.25|18.37|21.25|18.37|21.3|18.42|21.25|18.37|0
1652979240000|2022-05-19 16:54:00|21.3|18.42|21.4|18.52|21.4|18.52|21.3|18.42|0
1652979250000|2022-05-19 16:54:10|21.45|18.57|21.4|18.52|21.48|18.6|21.4|18.52|0
1652979260000|2022-05-19 16:54:20|21.35|18.47|21.3|18.42|21.38|18.5|21.3|18.42|0
1652979270000|2022-05-19 16:54:30|21.35|18.47|21.27|18.39|21.35|18.47|21.25|18.37|0
1652979280000|2022-05-19 16:54:40|21.32|18.44|21.25|18.37|21.32|18.44|21.25|18.37|0
1652979290000|2022-05-19 16:54:50|21.22|18.34|21.02|18.14|21.22|18.34|21.02|18.14|0
1652979300000|2022-05-19 16:55:00|20.94|18.06|20.74|17.86|20.99|18.11|20.74|17.86|0
1652979310000|2022-05-19 16:55:10|20.73|17.85|20.74|17.86|20.74|17.86|20.73|17.85|0
1652979320000|2022-05-19 16:55:20|20.84|17.96|20.89|18.01|20.92|18.04|20.84|17.96|0
1652979330000|2022-05-19 16:55:30|20.99|18.11|21.14|18.26|21.14|18.26|20.99|18.11|0
1652979340000|2022-05-19 16:55:40|21.2|18.32|21.17|18.29|21.25|18.37|21.17|18.29|0
1652979350000|2022-05-19 16:55:50|21.25|18.37|21.32|18.44|21.32|18.44|21.25|18.37|0
1652979360000|2022-05-19 16:56:00|21.3|18.42|21.22|18.34|21.34|18.46|21.22|18.34|0
1652979370000|2022-05-19 16:56:10|21.2|18.32|21.14|18.26|21.2|18.32|21.12|18.24|0
1652979380000|2022-05-19 16:56:20|21.07|18.19|21.17|18.29|21.17|18.29|21.04|18.16|0
1652979390000|2022-05-19 16:56:30|21.09|18.21|21.07|18.19|21.14|18.26|21.04|18.16|0
1652979400000|2022-05-19 16:56:40|21.12|18.24|21.22|18.34|21.22|18.34|21.12|18.24|0
1652979410000|2022-05-19 16:56:50|21.3|18.42|21.27|18.39|21.3|18.42|21.27|18.39|0
1652979420000|2022-05-19 16:57:00|21.25|18.37|21.31|18.43|21.32|18.44|21.25|18.37|0
1652979430000|2022-05-19 16:57:10|21.25|18.37|21.4|18.52|21.4|18.52|21.25|18.37|0
1652979440000|2022-05-19 16:57:20|21.64|18.76|21.66|18.78|21.66|18.78|21.61|18.73|0
1652979450000|2022-05-19 16:57:30|21.69|18.81|21.66|18.78|21.69|18.81|21.66|18.78|0
1652979460000|2022-05-19 16:57:40|21.71|18.83|21.66|18.78|21.71|18.83|21.66|18.78|0
1652979470000|2022-05-19 16:57:50|21.71|18.83|21.9|19.02|21.9|19.02|21.71|18.83|0
1652979480000|2022-05-19 16:58:00|21.85|18.97|21.77|18.89|21.85|18.97|21.77|18.89|0
1652979490000|2022-05-19 16:58:10|21.73|18.85|21.7|18.82|21.79|18.91|21.7|18.82|0
1652979500000|2022-05-19 16:58:20|21.66|18.78|21.69|18.81|21.69|18.81|21.61|18.73|0
1652979510000|2022-05-19 16:58:30|21.71|18.83|21.71|18.83|21.71|18.83|21.69|18.81|0
1652979520000|2022-05-19 16:58:40|21.74|18.86|21.74|18.86|21.74|18.86|21.71|18.83|0
1652979530000|2022-05-19 16:58:50|21.69|18.81|21.61|18.73|21.69|18.81|21.58|18.7|0
1652979540000|2022-05-19 16:59:00|21.69|18.81|21.71|18.83|21.71|18.83|21.69|18.81|0
1652979550000|2022-05-19 16:59:10|21.65|18.77|21.74|18.86|21.74|18.86|21.65|18.77|0
1652979560000|2022-05-19 16:59:20|21.77|18.89|21.71|18.83|21.87|18.99|21.71|18.83|0
1652979570000|2022-05-19 16:59:30|21.69|18.81|21.54|18.66|21.69|18.81|21.43|18.55|0
1652979580000|2022-05-19 16:59:40|21.59|18.71|21.59|18.71|21.59|18.71|21.48|18.6|0
1652979590000|2022-05-19 16:59:50|21.62|18.74|21.58|18.7|21.62|18.74|21.51|18.63|0
1652979600000|2022-05-19 17:00:00|21.56|18.68|21.75|18.87|21.75|18.87|21.56|18.68|0
1652979610000|2022-05-19 17:00:10|21.72|18.84|21.77|18.89|21.77|18.89|21.72|18.84|0
1652979620000|2022-05-19 17:00:20|21.82|18.94|21.61|18.73|21.82|18.94|21.61|18.73|0
1652979630000|2022-05-19 17:00:30|21.59|18.71|21.59|18.71|21.59|18.71|21.56|18.68|0
1652979640000|2022-05-19 17:00:40|21.6|18.72|21.65|18.77|21.65|18.77|21.6|18.72|0
1652979650000|2022-05-19 17:00:50|21.69|18.81|21.61|18.73|21.69|18.81|21.61|18.73|0
1652979660000|2022-05-19 17:01:00|21.56|18.68|21.61|18.73|21.67|18.79|21.56|18.68|0
1652979670000|2022-05-19 17:01:10|21.6|18.72|21.75|18.87|21.75|18.87|21.59|18.71|0
1652979680000|2022-05-19 17:01:20|21.8|18.92|21.77|18.89|21.82|18.94|21.77|18.89|0
1652979690000|2022-05-19 17:01:30|21.82|18.94|21.72|18.84|21.88|19|21.72|18.84|0
1652979700000|2022-05-19 17:01:40|21.77|18.89|21.64|18.76|21.77|18.89|21.64|18.76|0
1652979710000|2022-05-19 17:01:50|21.59|18.71|21.59|18.71|21.61|18.73|21.56|18.68|0
1652979720000|2022-05-19 17:02:00|21.56|18.68|21.33|18.45|21.56|18.68|21.33|18.45|0
1652979730000|2022-05-19 17:02:10|21.28|18.4|21.05|18.17|21.28|18.4|21.05|18.17|0
1652979740000|2022-05-19 17:02:20|21.17|18.29|21.02|18.14|21.17|18.29|21.02|18.14|0
1652979750000|2022-05-19 17:02:30|21.1|18.22|21.02|18.14|21.17|18.29|21.02|18.14|0
1652979760000|2022-05-19 17:02:40|21.1|18.22|21.1|18.22|21.1|18.22|21.07|18.19|0
1652979770000|2022-05-19 17:02:50|20.99|18.11|21.05|18.17|21.05|18.17|20.96|18.08|0
1652979780000|2022-05-19 17:03:00|20.97|18.09|21.15|18.27|21.15|18.27|20.97|18.09|0
1652979790000|2022-05-19 17:03:10|21.23|18.35|21.17|18.29|21.23|18.35|21.17|18.29|0
1652979800000|2022-05-19 17:03:20|21.23|18.35|21.33|18.45|21.35|18.47|21.23|18.35|0
1652979810000|2022-05-19 17:03:30|21.35|18.47|21.2|18.32|21.35|18.47|21.2|18.32|0
1652979820000|2022-05-19 17:03:40|21.23|18.35|21.12|18.24|21.23|18.35|21.12|18.24|0
1652979830000|2022-05-19 17:03:50|20.99|18.11|21.12|18.24|21.12|18.24|20.99|18.11|0
1652979840000|2022-05-19 17:04:00|21.15|18.27|21.25|18.37|21.28|18.4|21.15|18.27|0
1652979850000|2022-05-19 17:04:10|21.3|18.42|21.33|18.45|21.35|18.47|21.28|18.4|0
1652979860000|2022-05-19 17:04:20|21.35|18.47|21.2|18.32|21.35|18.47|21.2|18.32|0
1652979870000|2022-05-19 17:04:30|21.23|18.35|21.12|18.24|21.25|18.37|21.12|18.24|0
1652979880000|2022-05-19 17:04:40|21.23|18.35|21.17|18.29|21.23|18.35|21.17|18.29|0
1652979890000|2022-05-19 17:04:50|21.15|18.27|21.22|18.34|21.22|18.34|21.15|18.27|0
1652979900000|2022-05-19 17:05:00|21.25|18.37|21.35|18.47|21.35|18.47|21.25|18.37|0
1652979910000|2022-05-19 17:05:10|21.41|18.53|21.46|18.58|21.48|18.6|21.41|18.53|0
1652979920000|2022-05-19 17:05:20|21.54|18.66|21.48|18.6|21.54|18.66|21.48|18.6|0
1652979930000|2022-05-19 17:05:30|21.64|18.76|21.85|18.97|21.85|18.97|21.64|18.76|0
1652979940000|2022-05-19 17:05:40|21.77|18.89|21.86|18.98|21.86|18.98|21.77|18.89|0
1652979950000|2022-05-19 17:05:50|21.96|19.08|21.8|18.92|21.96|19.08|21.8|18.92|0
1652979960000|2022-05-19 17:06:00|21.85|18.97|22.04|19.16|22.09|19.21|21.85|18.97|0
1652979970000|2022-05-19 17:06:10|22.09|19.21|22.18|19.3|22.18|19.3|22.09|19.21|0
1652979980000|2022-05-19 17:06:20|22.17|19.29|22.04|19.16|22.17|19.29|22.04|19.16|0
1652979990000|2022-05-19 17:06:30|21.98|19.1|21.93|19.05|21.98|19.1|21.9|19.02|0
1652980000000|2022-05-19 17:06:40|21.98|19.1|22.14|19.26|22.14|19.26|21.96|19.08|0
1652980010000|2022-05-19 17:06:50|22.17|19.29|22.03|19.15|22.17|19.29|22.03|19.15|0
1652980020000|2022-05-19 17:07:00|21.96|19.08|21.88|19|21.98|19.1|21.88|19|0
1652980030000|2022-05-19 17:07:10|21.74|18.86|21.67|18.79|21.74|18.86|21.67|18.79|0
1652980040000|2022-05-19 17:07:20|21.59|18.71|21.67|18.79|21.69|18.81|21.56|18.68|0
1652980050000|2022-05-19 17:07:30|21.69|18.81|21.74|18.86|21.74|18.86|21.69|18.81|0
1652980060000|2022-05-19 17:07:40|21.77|18.89|21.81|18.93|21.88|19|21.77|18.89|0
1652980070000|2022-05-19 17:07:50|21.85|18.97|21.8|18.92|21.85|18.97|21.72|18.84|0
1652980080000|2022-05-19 17:08:00|21.69|18.81|21.61|18.73|21.72|18.84|21.61|18.73|0
1652980090000|2022-05-19 17:08:10|21.59|18.71|21.2|18.32|21.59|18.71|21.2|18.32|0
1652980100000|2022-05-19 17:08:20|21.25|18.37|21.12|18.24|21.25|18.37|21.12|18.24|0
1652980110000|2022-05-19 17:08:30|21.25|18.37|21.2|18.32|21.25|18.37|21.1|18.22|0
1652980120000|2022-05-19 17:08:40|21.07|18.19|20.97|18.09|21.07|18.19|20.97|18.09|0
1652980130000|2022-05-19 17:08:50|21.11|18.23|21.12|18.24|21.2|18.32|21.11|18.23|0
1652980140000|2022-05-19 17:09:00|21.22|18.34|21.3|18.42|21.3|18.42|21.22|18.34|0
1652980150000|2022-05-19 17:09:10|21.22|18.34|21.15|18.27|21.22|18.34|21.15|18.27|0
1652980160000|2022-05-19 17:09:20|21.12|18.24|21.1|18.22|21.17|18.29|21.1|18.22|0
1652980170000|2022-05-19 17:09:30|21.17|18.29|21.28|18.4|21.28|18.4|21.15|18.27|0
1652980180000|2022-05-19 17:09:40|21.35|18.47|21.33|18.45|21.35|18.47|21.33|18.45|0
1652980190000|2022-05-19 17:09:50|21.39|18.51|21.38|18.5|21.43|18.55|21.38|18.5|0
1652980200000|2022-05-19 17:10:00|21.4|18.52|21.25|18.37|21.4|18.52|21.25|18.37|0
1652980210000|2022-05-19 17:10:10|21.28|18.4|21.16|18.28|21.28|18.4|21.16|18.28|0
1652980220000|2022-05-19 17:10:20|21.07|18.19|20.64|17.76|21.07|18.19|20.64|17.76|0
1652980230000|2022-05-19 17:10:30|20.63|17.75|20.44|17.56|20.63|17.75|20.44|17.56|0
1652980240000|2022-05-19 17:10:40|20.41|17.53|20.44|17.56|20.46|17.58|20.41|17.53|0
1652980250000|2022-05-19 17:10:50|20.27|17.39|20.44|17.56|20.44|17.56|20.27|17.39|0
1652980260000|2022-05-19 17:11:00|20.46|17.58|20.46|17.58|20.54|17.66|20.46|17.58|0
1652980270000|2022-05-19 17:11:10|20.41|17.53|20.51|17.63|20.56|17.68|20.41|17.53|0
1652980280000|2022-05-19 17:11:20|20.56|17.68|20.53|17.65|20.6|17.72|20.49|17.61|0
1652980290000|2022-05-19 17:11:30|20.54|17.66|20.61|17.73|20.61|17.73|20.51|17.63|0
1652980300000|2022-05-19 17:11:40|20.64|17.76|20.63|17.75|20.64|17.76|20.61|17.73|0
1652980310000|2022-05-19 17:11:50|20.66|17.78|20.74|17.86|20.79|17.91|20.66|17.78|0
1652980320000|2022-05-19 17:12:00|20.66|17.78|20.8|17.92|20.8|17.92|20.66|17.78|0
1652980330000|2022-05-19 17:12:10|20.71|17.83|20.56|17.68|20.71|17.83|20.56|17.68|0
1652980340000|2022-05-19 17:12:20|20.51|17.63|20.54|17.66|20.59|17.71|20.45|17.57|0
1652980350000|2022-05-19 17:12:30|20.58|17.7|20.71|17.83|20.71|17.83|20.58|17.7|0
1652980360000|2022-05-19 17:12:40|20.69|17.81|20.59|17.71|20.69|17.81|20.59|17.71|0
1652980370000|2022-05-19 17:12:50|20.56|17.68|20.51|17.63|20.59|17.71|20.51|17.63|0
1652980380000|2022-05-19 17:13:00|20.46|17.58|20.44|17.56|20.46|17.58|20.41|17.53|0
1652980390000|2022-05-19 17:13:10|20.49|17.61|20.36|17.48|20.49|17.61|20.36|17.48|0
1652980400000|2022-05-19 17:13:20|20.39|17.51|20.29|17.41|20.39|17.51|20.29|17.41|0
1652980410000|2022-05-19 17:13:30|20.26|17.38|20.22|17.34|20.26|17.38|20.22|17.34|0
1652980420000|2022-05-19 17:13:40|20.2|17.32|20.24|17.36|20.24|17.36|20.19|17.31|0
1652980430000|2022-05-19 17:13:50|20.29|17.41|20.14|17.26|20.29|17.41|20.12|17.24|0
1652980440000|2022-05-19 17:14:00|20.17|17.29|20.14|17.26|20.17|17.29|20.14|17.26|0
1652980450000|2022-05-19 17:14:10|20.09|17.21|20.14|17.26|20.14|17.26|20.09|17.21|0
1652980460000|2022-05-19 17:14:20|20.2|17.32|20.1|17.22|20.2|17.32|20.1|17.22|0
1652980470000|2022-05-19 17:14:30|20.12|17.24|19.96|17.08|20.12|17.24|19.96|17.08|0
1652980480000|2022-05-19 17:14:40|20.07|17.19|20.24|17.36|20.24|17.36|20.07|17.19|0
1652980490000|2022-05-19 17:14:50|20.19|17.31|20.34|17.46|20.34|17.46|20.19|17.31|0
1652980500000|2022-05-19 17:15:00|20.4|17.52|20.26|17.38|20.4|17.52|20.24|17.36|0
1652980510000|2022-05-19 17:15:10|20.14|17.26|20.07|17.19|20.19|17.31|20.07|17.19|0
1652980520000|2022-05-19 17:15:20|20.04|17.16|20.09|17.21|20.09|17.21|19.97|17.09|0
1652980530000|2022-05-19 17:15:30|20.12|17.24|20.12|17.24|20.12|17.24|20.09|17.21|0
1652980540000|2022-05-19 17:15:40|20.17|17.29|20.29|17.41|20.29|17.41|20.17|17.29|0
1652980550000|2022-05-19 17:15:50|20.34|17.46|20.09|17.21|20.34|17.46|20.09|17.21|0
1652980560000|2022-05-19 17:16:00|20.07|17.19|20.12|17.24|20.12|17.24|20.02|17.14|0
1652980570000|2022-05-19 17:16:10|20.17|17.29|20.04|17.16|20.17|17.29|20.04|17.16|0
1652980580000|2022-05-19 17:16:20|20.02|17.14|19.99|17.11|20.07|17.19|19.99|17.11|0
1652980590000|2022-05-19 17:16:30|20.02|17.14|20.07|17.19|20.07|17.19|20.02|17.14|0
1652980600000|2022-05-19 17:16:40|20.02|17.14|20.14|17.26|20.14|17.26|20.02|17.14|0
1652980610000|2022-05-19 17:16:50|20.09|17.21|20.24|17.36|20.24|17.36|20.09|17.21|0
1652980620000|2022-05-19 17:17:00|20.19|17.31|20.21|17.33|20.26|17.38|20.17|17.29|0
1652980630000|2022-05-19 17:17:10|20.19|17.31|20.09|17.21|20.19|17.31|20.04|17.16|0
1652980640000|2022-05-19 17:17:20|19.99|17.11|20.04|17.16|20.04|17.16|19.97|17.09|0
1652980650000|2022-05-19 17:17:30|20.02|17.14|20.07|17.19|20.07|17.19|19.99|17.11|0
1652980660000|2022-05-19 17:17:40|20.16|17.28|20.12|17.24|20.16|17.28|20.09|17.21|0
1652980670000|2022-05-19 17:17:50|20.09|17.21|20.24|17.36|20.24|17.36|20.09|17.21|0
1652980680000|2022-05-19 17:18:00|20.34|17.46|20.26|17.38|20.36|17.48|20.26|17.38|0
1652980690000|2022-05-19 17:18:10|20.34|17.46|20.41|17.53|20.46|17.58|20.31|17.43|0
1652980700000|2022-05-19 17:18:20|20.39|17.51|20.57|17.69|20.57|17.69|20.39|17.51|0
1652980710000|2022-05-19 17:18:30|20.59|17.71|20.46|17.58|20.59|17.71|20.46|17.58|0
1652980720000|2022-05-19 17:18:40|20.54|17.66|20.66|17.78|20.66|17.78|20.54|17.66|0
1652980730000|2022-05-19 17:18:50|20.71|17.83|20.74|17.86|20.74|17.86|20.71|17.83|0
1652980740000|2022-05-19 17:19:00|20.83|17.95|20.84|17.96|20.84|17.96|20.79|17.91|0
1652980750000|2022-05-19 17:19:10|20.81|17.93|20.92|18.04|20.92|18.04|20.81|17.93|0
1652980760000|2022-05-19 17:19:20|21.02|18.14|21.04|18.16|21.04|18.16|20.99|18.11|0
1652980770000|2022-05-19 17:19:30|21.09|18.21|21.02|18.14|21.17|18.29|21.02|18.14|0
1652980780000|2022-05-19 17:19:40|21.09|18.21|21.02|18.14|21.11|18.23|21.02|18.14|0
1652980790000|2022-05-19 17:19:50|21.07|18.19|21.09|18.21|21.09|18.21|21.04|18.16|0
1652980800000|2022-05-19 17:20:00|21.22|18.34|21.04|18.16|21.22|18.34|21.04|18.16|0
1652980810000|2022-05-19 17:20:10|21.02|18.14|20.94|18.06|21.02|18.14|20.94|18.06|0
1652980820000|2022-05-19 17:20:20|21.04|18.16|20.93|18.05|21.04|18.16|20.93|18.05|0
1652980830000|2022-05-19 17:20:30|20.89|18.01|20.84|17.96|20.89|18.01|20.79|17.91|0
1652980840000|2022-05-19 17:20:40|20.89|18.01|20.99|18.11|20.99|18.11|20.89|18.01|0
1652980850000|2022-05-19 17:20:50|21.02|18.14|21.25|18.37|21.25|18.37|21.02|18.14|0
1652980860000|2022-05-19 17:21:00|21.16|18.28|21.17|18.29|21.17|18.29|21.04|18.16|0
1652980870000|2022-05-19 17:21:10|21.14|18.26|21.22|18.34|21.25|18.37|21.14|18.26|0
1652980880000|2022-05-19 17:21:20|21.27|18.39|21.35|18.47|21.35|18.47|21.27|18.39|0
1652980890000|2022-05-19 17:21:30|21.3|18.42|21.3|18.42|21.32|18.44|21.3|18.42|0
1652980900000|2022-05-19 17:21:40|21.29|18.41|21.25|18.37|21.29|18.41|21.2|18.32|0
1652980910000|2022-05-19 17:21:50|21.2|18.32|21.07|18.19|21.2|18.32|21.07|18.19|0
1652980920000|2022-05-19 17:22:00|21.09|18.21|21.09|18.21|21.14|18.26|21.09|18.21|0
1652980930000|2022-05-19 17:22:10|21.14|18.26|20.99|18.11|21.14|18.26|20.94|18.06|0
1652980940000|2022-05-19 17:22:20|20.94|18.06|21.04|18.16|21.04|18.16|20.94|18.06|0
1652980950000|2022-05-19 17:22:30|21.07|18.19|21.3|18.42|21.3|18.42|21.07|18.19|0
1652980960000|2022-05-19 17:22:40|21.28|18.4|21.56|18.68|21.56|18.68|21.28|18.4|0
1652980970000|2022-05-19 17:22:50|21.64|18.76|21.58|18.7|21.69|18.81|21.58|18.7|0
1652980980000|2022-05-19 17:23:00|21.53|18.65|21.15|18.27|21.53|18.65|21.09|18.21|0
1652980990000|2022-05-19 17:23:10|21.1|18.22|21.34|18.46|21.34|18.46|21.1|18.22|0
1652981000000|2022-05-19 17:23:20|21.36|18.48|21.41|18.53|21.41|18.53|21.34|18.46|0
1652981010000|2022-05-19 17:23:30|21.44|18.56|21.41|18.53|21.44|18.56|21.41|18.53|0
1652981020000|2022-05-19 17:23:40|21.37|18.49|21.34|18.46|21.41|18.53|21.34|18.46|0
1652981030000|2022-05-19 17:23:50|21.26|18.38|21.36|18.48|21.36|18.48|21.21|18.33|0
1652981040000|2022-05-19 17:24:00|21.26|18.38|21.18|18.3|21.26|18.38|21.18|18.3|0
1652981050000|2022-05-19 17:24:10|21.13|18.25|21.18|18.3|21.18|18.3|21.08|18.2|0
1652981060000|2022-05-19 17:24:20|21.23|18.35|21.13|18.25|21.23|18.35|21.08|18.2|0
1652981070000|2022-05-19 17:24:30|21.1|18.22|20.9|18.02|21.1|18.22|20.9|18.02|0
1652981080000|2022-05-19 17:24:40|20.92|18.04|21.08|18.2|21.08|18.2|20.92|18.04|0
1652981090000|2022-05-19 17:24:50|21.13|18.25|21.23|18.35|21.23|18.35|21.13|18.25|0
1652981100000|2022-05-19 17:25:00|21.28|18.4|21.08|18.2|21.28|18.4|21.08|18.2|0
1652981110000|2022-05-19 17:25:10|21.03|18.15|21.03|18.15|21.05|18.17|21.03|18.15|0
1652981120000|2022-05-19 17:25:20|21.15|18.27|21.21|18.33|21.21|18.33|21.15|18.27|0
1652981130000|2022-05-19 17:25:30|21.26|18.38|21.33|18.45|21.33|18.45|21.26|18.38|0
1652981140000|2022-05-19 17:25:40|21.31|18.43|21.41|18.53|21.41|18.53|21.28|18.4|0
1652981150000|2022-05-19 17:25:50|21.39|18.51|21.49|18.61|21.49|18.61|21.39|18.51|0
1652981160000|2022-05-19 17:26:00|21.39|18.51|20.93|18.05|21.39|18.51|20.93|18.05|0
1652981170000|2022-05-19 17:26:10|20.88|18|20.83|17.95|20.88|18|20.83|17.95|0
1652981180000|2022-05-19 17:26:20|20.88|18|20.75|17.87|20.88|18|20.75|17.87|0
1652981190000|2022-05-19 17:26:30|20.7|17.82|20.69|17.81|20.7|17.82|20.63|17.75|0
1652981200000|2022-05-19 17:26:40|20.81|17.93|20.86|17.98|20.87|17.99|20.78|17.9|0
1652981210000|2022-05-19 17:26:50|20.91|18.03|20.86|17.98|20.96|18.08|20.86|17.98|0
1652981220000|2022-05-19 17:27:00|20.88|18|21.04|18.16|21.04|18.16|20.88|18|0
1652981230000|2022-05-19 17:27:10|20.96|18.08|21.06|18.18|21.06|18.18|20.96|18.08|0
1652981240000|2022-05-19 17:27:20|20.98|18.1|20.84|17.96|20.98|18.1|20.84|17.96|0
1652981250000|2022-05-19 17:27:30|20.88|18|20.88|18|20.88|18|20.88|18|0
1652981260000|2022-05-19 17:27:40|20.82|17.94|20.75|17.87|20.82|17.94|20.73|17.85|0
1652981270000|2022-05-19 17:27:50|20.78|17.9|20.81|17.93|20.81|17.93|20.75|17.87|0
1652981280000|2022-05-19 17:28:00|20.75|17.87|20.86|17.98|20.86|17.98|20.75|17.87|0
1652981290000|2022-05-19 17:28:10|20.75|17.87|20.65|17.77|20.75|17.87|20.65|17.77|0
1652981300000|2022-05-19 17:28:20|20.58|17.7|20.48|17.6|20.6|17.72|20.48|17.6|0
1652981310000|2022-05-19 17:28:30|20.49|17.61|20.55|17.67|20.55|17.67|20.49|17.61|0
1652981320000|2022-05-19 17:28:40|20.45|17.57|20.4|17.52|20.45|17.57|20.4|17.52|0
1652981330000|2022-05-19 17:28:50|20.43|17.55|20.53|17.65|20.53|17.65|20.43|17.55|0
1652981340000|2022-05-19 17:29:00|20.68|17.8|20.48|17.6|20.68|17.8|20.48|17.6|0
1652981350000|2022-05-19 17:29:10|20.4|17.52|20.33|17.45|20.4|17.52|20.33|17.45|0
1652981360000|2022-05-19 17:29:20|20.35|17.47|20.25|17.37|20.38|17.5|20.25|17.37|0
1652981370000|2022-05-19 17:29:30|20.2|17.32|20.43|17.55|20.43|17.55|20.2|17.32|0
1652981380000|2022-05-19 17:29:40|20.48|17.6|20.4|17.52|20.48|17.6|20.38|17.5|0
1652981390000|2022-05-19 17:29:50|20.48|17.6|20.43|17.55|20.48|17.6|20.4|17.52|0
1652981400000|2022-05-19 17:30:00|20.53|17.65|20.45|17.57|20.53|17.65|20.45|17.57|0
1652981410000|2022-05-19 17:30:10|20.3|17.42|20.15|17.27|20.3|17.42|20.15|17.27|0
1652981420000|2022-05-19 17:30:20|20.23|17.35|20.33|17.45|20.33|17.45|20.2|17.32|0
1652981430000|2022-05-19 17:30:30|20.38|17.5|20.65|17.77|20.65|17.77|20.38|17.5|0
1652981440000|2022-05-19 17:30:40|20.6|17.72|20.58|17.7|20.6|17.72|20.55|17.67|0
1652981450000|2022-05-19 17:30:50|20.63|17.75|20.7|17.82|20.75|17.87|20.63|17.75|0
1652981460000|2022-05-19 17:31:00|20.83|17.95|20.98|18.1|20.98|18.1|20.83|17.95|0
1652981470000|2022-05-19 17:31:10|21.02|18.14|21.15|18.27|21.15|18.27|21.02|18.14|0
1652981480000|2022-05-19 17:31:20|21.14|18.26|21.11|18.23|21.16|18.28|21.11|18.23|0
1652981490000|2022-05-19 17:31:30|21.16|18.28|21.22|18.34|21.22|18.34|21.16|18.28|0
1652981500000|2022-05-19 17:31:40|21.11|18.23|21.22|18.34|21.22|18.34|21.03|18.15|0
1652981510000|2022-05-19 17:31:50|21.19|18.31|21.11|18.23|21.19|18.31|21.09|18.21|0
1652981520000|2022-05-19 17:32:00|21.16|18.28|21.22|18.34|21.35|18.47|21.16|18.28|0
1652981530000|2022-05-19 17:32:10|21.18|18.3|21.06|18.18|21.18|18.3|21.01|18.13|0
1652981540000|2022-05-19 17:32:20|21.11|18.23|21.24|18.36|21.24|18.36|21.11|18.23|0
1652981550000|2022-05-19 17:32:30|21.25|18.37|21.24|18.36|21.25|18.37|21.24|18.36|0
1652981560000|2022-05-19 17:32:40|21.22|18.34|21.27|18.39|21.27|18.39|21.22|18.34|0
1652981570000|2022-05-19 17:32:50|21.19|18.31|21.32|18.44|21.32|18.44|21.19|18.31|0
1652981580000|2022-05-19 17:33:00|21.37|18.49|21.37|18.49|21.37|18.49|21.37|18.49|0
1652981590000|2022-05-19 17:33:10|21.32|18.44|21.27|18.39|21.32|18.44|21.27|18.39|0
1652981600000|2022-05-19 17:33:20|21.36|18.48|21.32|18.44|21.37|18.49|21.32|18.44|0
1652981610000|2022-05-19 17:33:30|21.37|18.49|21.32|18.44|21.37|18.49|21.32|18.44|0
1652981620000|2022-05-19 17:33:40|21.33|18.45|21.34|18.46|21.34|18.46|21.32|18.44|0
1652981630000|2022-05-19 17:33:50|21.37|18.49|21.24|18.36|21.37|18.49|21.19|18.31|0
1652981640000|2022-05-19 17:34:00|21.16|18.28|21.01|18.13|21.16|18.28|21.01|18.13|0
1652981650000|2022-05-19 17:34:10|21.06|18.18|20.87|17.99|21.06|18.18|20.87|17.99|0
1652981660000|2022-05-19 17:34:20|20.83|17.95|20.83|17.95|20.83|17.95|20.79|17.91|0
1652981670000|2022-05-19 17:34:30|20.78|17.9|20.68|17.8|20.78|17.9|20.65|17.77|0
1652981680000|2022-05-19 17:34:40|20.63|17.75|20.78|17.9|20.78|17.9|20.63|17.75|0
1652981690000|2022-05-19 17:34:50|20.6|17.72|20.63|17.75|20.65|17.77|20.58|17.7|0
1652981700000|2022-05-19 17:35:00|20.42|17.54|20.4|17.52|20.47|17.59|20.4|17.52|0
1652981710000|2022-05-19 17:35:10|20.45|17.57|20.63|17.75|20.63|17.75|20.45|17.57|0
1652981720000|2022-05-19 17:35:20|20.46|17.58|20.4|17.52|20.46|17.58|20.35|17.47|0
1652981730000|2022-05-19 17:35:30|20.5|17.62|20.45|17.57|20.55|17.67|20.45|17.57|0
1652981740000|2022-05-19 17:35:40|20.55|17.67|20.55|17.67|20.55|17.67|20.53|17.65|0
1652981750000|2022-05-19 17:35:50|20.52|17.64|20.83|17.95|20.83|17.95|20.52|17.64|0
1652981760000|2022-05-19 17:36:00|20.84|17.96|20.78|17.9|20.85|17.97|20.78|17.9|0
1652981770000|2022-05-19 17:36:10|20.8|17.92|20.68|17.8|20.8|17.92|20.68|17.8|0
1652981780000|2022-05-19 17:36:20|20.66|17.78|20.85|17.97|20.85|17.97|20.66|17.78|0
1652981790000|2022-05-19 17:36:30|20.91|18.03|20.98|18.1|20.98|18.1|20.88|18|0
1652981800000|2022-05-19 17:36:40|21.01|18.13|21.09|18.21|21.14|18.26|21.01|18.13|0
1652981810000|2022-05-19 17:36:50|21.11|18.23|21.09|18.21|21.14|18.26|21.09|18.21|0
1652981820000|2022-05-19 17:37:00|21.01|18.13|20.98|18.1|21.01|18.13|20.85|17.97|0
1652981830000|2022-05-19 17:37:10|20.91|18.03|21.06|18.18|21.06|18.18|20.91|18.03|0
1652981840000|2022-05-19 17:37:20|20.98|18.1|20.91|18.03|20.98|18.1|20.91|18.03|0
1652981850000|2022-05-19 17:37:30|20.85|17.97|20.73|17.85|20.85|17.97|20.73|17.85|0
1652981860000|2022-05-19 17:37:40|20.7|17.82|20.57|17.69|20.7|17.82|20.57|17.69|0
1652981870000|2022-05-19 17:37:50|20.68|17.8|20.6|17.72|20.68|17.8|20.57|17.69|0
1652981880000|2022-05-19 17:38:00|20.54|17.66|20.42|17.54|20.57|17.69|20.42|17.54|0
1652981890000|2022-05-19 17:38:10|20.47|17.59|20.35|17.47|20.47|17.59|20.35|17.47|0
1652981900000|2022-05-19 17:38:20|20.42|17.54|20.52|17.64|20.52|17.64|20.42|17.54|0
1652981910000|2022-05-19 17:38:30|20.55|17.67|20.68|17.8|20.68|17.8|20.55|17.67|0
1652981920000|2022-05-19 17:38:40|20.75|17.87|20.7|17.82|20.75|17.87|20.68|17.8|0
1652981930000|2022-05-19 17:38:50|20.73|17.85|20.83|17.95|20.83|17.95|20.73|17.85|0
1652981940000|2022-05-19 17:39:00|20.8|17.92|20.83|17.95|20.83|17.95|20.75|17.87|0
1652981950000|2022-05-19 17:39:10|20.73|17.85|20.93|18.05|20.93|18.05|20.73|17.85|0
1652981960000|2022-05-19 17:39:20|20.85|17.97|21.11|18.23|21.11|18.23|20.85|17.97|0
1652981970000|2022-05-19 17:39:30|21.03|18.15|21.06|18.18|21.06|18.18|21.03|18.15|0
1652981980000|2022-05-19 17:39:40|21.14|18.26|21.19|18.31|21.24|18.36|21.14|18.26|0
1652981990000|2022-05-19 17:39:50|21.16|18.28|21.08|18.2|21.16|18.28|21.08|18.2|0
1652982000000|2022-05-19 17:40:00|21.11|18.23|21.03|18.15|21.11|18.23|21.03|18.15|0
1652982010000|2022-05-19 17:40:10|20.97|18.09|20.9|18.02|20.97|18.09|20.88|18|0
1652982020000|2022-05-19 17:40:20|20.85|17.97|20.78|17.9|20.93|18.05|20.7|17.82|0
1652982030000|2022-05-19 17:40:30|20.7|17.82|20.75|17.87|20.75|17.87|20.68|17.8|0
1652982040000|2022-05-19 17:40:40|20.78|17.9|20.7|17.82|20.78|17.9|20.7|17.82|0
1652982050000|2022-05-19 17:40:50|20.8|17.92|20.75|17.87|20.83|17.95|20.75|17.87|0
1652982060000|2022-05-19 17:41:00|20.83|17.95|20.93|18.05|20.93|18.05|20.83|17.95|0
1652982070000|2022-05-19 17:41:10|20.92|18.04|20.9|18.02|20.98|18.1|20.9|18.02|0
1652982080000|2022-05-19 17:41:20|20.88|18|20.9|18.02|20.9|18.02|20.88|18|0
1652982090000|2022-05-19 17:41:30|20.85|17.97|20.73|17.85|20.85|17.97|20.73|17.85|0
1652982100000|2022-05-19 17:41:40|20.75|17.87|20.73|17.85|20.78|17.9|20.73|17.85|0
1652982110000|2022-05-19 17:41:50|20.62|17.74|20.69|17.81|20.69|17.81|20.62|17.74|0
1652982120000|2022-05-19 17:42:00|20.61|17.73|20.62|17.74|20.62|17.74|20.61|17.73|0
1652982130000|2022-05-19 17:42:10|20.75|17.87|20.87|17.99|20.88|18|20.75|17.87|0
1652982140000|2022-05-19 17:42:20|20.78|17.9|20.73|17.85|20.78|17.9|20.73|17.85|0
1652982150000|2022-05-19 17:42:30|20.75|17.87|20.68|17.8|20.75|17.87|20.68|17.8|0
1652982160000|2022-05-19 17:42:40|20.78|17.9|20.65|17.77|20.8|17.92|20.65|17.77|0
1652982170000|2022-05-19 17:42:50|20.68|17.8|20.65|17.77|20.68|17.8|20.62|17.74|0
1652982180000|2022-05-19 17:43:00|20.75|17.87|20.96|18.08|20.96|18.08|20.75|17.87|0
1652982190000|2022-05-19 17:43:10|20.98|18.1|21.08|18.2|21.08|18.2|20.98|18.1|0
1652982200000|2022-05-19 17:43:20|20.9|18.02|20.98|18.1|20.98|18.1|20.9|18.02|0
1652982210000|2022-05-19 17:43:30|20.96|18.08|21.08|18.2|21.08|18.2|20.96|18.08|0
1652982220000|2022-05-19 17:43:40|21.14|18.26|21.03|18.15|21.14|18.26|21.03|18.15|0
1652982230000|2022-05-19 17:43:50|21.01|18.13|21.11|18.23|21.14|18.26|21.01|18.13|0
1652982240000|2022-05-19 17:44:00|21.29|18.41|21.42|18.54|21.42|18.54|21.29|18.41|0
1652982250000|2022-05-19 17:44:10|21.39|18.51|21.26|18.38|21.39|18.51|21.24|18.36|0
1652982260000|2022-05-19 17:44:20|21.16|18.28|21.08|18.2|21.16|18.28|21.07|18.19|0
1652982270000|2022-05-19 17:44:30|21.21|18.33|21.29|18.41|21.29|18.41|21.21|18.33|0
1652982280000|2022-05-19 17:44:40|21.32|18.44|21.24|18.36|21.32|18.44|21.24|18.36|0
1652982290000|2022-05-19 17:44:50|21.21|18.33|21.11|18.23|21.21|18.33|21.11|18.23|0
1652982300000|2022-05-19 17:45:00|21.13|18.25|21.01|18.13|21.13|18.25|20.95|18.07|0
1652982310000|2022-05-19 17:45:10|20.94|18.06|21.06|18.18|21.06|18.18|20.94|18.06|0
1652982320000|2022-05-19 17:45:20|21.03|18.15|20.9|18.02|21.03|18.15|20.9|18.02|0
1652982330000|2022-05-19 17:45:30|20.93|18.05|21.11|18.23|21.11|18.23|20.93|18.05|0
1652982340000|2022-05-19 17:45:40|21.1|18.22|21.08|18.2|21.1|18.22|21.08|18.2|0
1652982350000|2022-05-19 17:45:50|21.06|18.18|21.19|18.31|21.19|18.31|21.06|18.18|0
1652982360000|2022-05-19 17:46:00|21.24|18.36|21.19|18.31|21.29|18.41|21.13|18.25|0
1652982370000|2022-05-19 17:46:10|21.11|18.23|21.06|18.18|21.11|18.23|21.03|18.15|0
1652982380000|2022-05-19 17:46:20|21.02|18.14|20.99|18.11|21.06|18.18|20.99|18.11|0
1652982390000|2022-05-19 17:46:30|21.06|18.18|20.97|18.09|21.06|18.18|20.97|18.09|0
1652982400000|2022-05-19 17:46:40|20.95|18.07|20.98|18.1|20.98|18.1|20.93|18.05|0
1652982410000|2022-05-19 17:46:50|20.95|18.07|20.88|18|20.95|18.07|20.88|18|0
1652982420000|2022-05-19 17:47:00|20.8|17.92|20.7|17.82|20.8|17.92|20.7|17.82|0
1652982430000|2022-05-19 17:47:10|20.65|17.77|20.67|17.79|20.67|17.79|20.6|17.72|0
1652982440000|2022-05-19 17:47:20|20.8|17.92|20.7|17.82|20.8|17.92|20.7|17.82|0
1652982450000|2022-05-19 17:47:30|20.72|17.84|20.57|17.69|20.72|17.84|20.57|17.69|0
1652982460000|2022-05-19 17:47:40|20.62|17.74|20.28|17.4|20.62|17.74|20.28|17.4|0
1652982470000|2022-05-19 17:47:50|20.22|17.34|20.15|17.27|20.22|17.34|20.15|17.27|0
1652982480000|2022-05-19 17:48:00|20.12|17.24|20.1|17.22|20.15|17.27|20.1|17.22|0
1652982490000|2022-05-19 17:48:10|19.97|17.09|19.88|17|19.97|17.09|19.88|17|0
1652982500000|2022-05-19 17:48:20|19.93|17.05|19.8|16.92|19.93|17.05|19.8|16.92|0
1652982510000|2022-05-19 17:48:30|19.88|17|19.93|17.05|19.93|17.05|19.85|16.97|0
1652982520000|2022-05-19 17:48:40|19.85|16.97|19.9|17.02|19.9|17.02|19.84|16.96|0
1652982530000|2022-05-19 17:48:50|19.85|16.97|19.83|16.95|19.85|16.97|19.78|16.9|0
1652982540000|2022-05-19 17:49:00|19.75|16.87|19.88|17|19.88|17|19.75|16.87|0
1652982550000|2022-05-19 17:49:10|19.93|17.05|19.83|16.95|19.93|17.05|19.83|16.95|0
1652982560000|2022-05-19 17:49:20|19.8|16.92|19.61|16.73|19.8|16.92|19.61|16.73|0
1652982570000|2022-05-19 17:49:30|19.58|16.7|19.66|16.78|19.66|16.78|19.56|16.68|0
1652982580000|2022-05-19 17:49:40|19.61|16.73|19.37|16.49|19.61|16.73|19.37|16.49|0
1652982590000|2022-05-19 17:49:50|19.39|16.51|19.39|16.51|19.44|16.56|19.37|16.49|0
1652982600000|2022-05-19 17:50:00|19.49|16.61|19.44|16.56|19.49|16.61|19.42|16.54|0
1652982610000|2022-05-19 17:50:10|19.49|16.61|19.63|16.75|19.63|16.75|19.49|16.61|0
1652982620000|2022-05-19 17:50:20|19.67|16.79|19.63|16.75|19.67|16.79|19.61|16.73|0
1652982630000|2022-05-19 17:50:30|19.66|16.78|19.75|16.87|19.75|16.87|19.66|16.78|0
1652982640000|2022-05-19 17:50:40|19.83|16.95|19.71|16.83|19.88|17|19.71|16.83|0
1652982650000|2022-05-19 17:50:50|19.75|16.87|19.85|16.97|19.85|16.97|19.75|16.87|0
1652982660000|2022-05-19 17:51:00|19.88|17|19.88|17|19.88|17|19.83|16.95|0
1652982670000|2022-05-19 17:51:10|19.85|16.97|19.97|17.09|19.97|17.09|19.85|16.97|0
1652982680000|2022-05-19 17:51:20|20.05|17.17|19.97|17.09|20.05|17.17|19.97|17.09|0
1652982690000|2022-05-19 17:51:30|20|17.12|20.02|17.14|20.02|17.14|20|17.12|0
1652982700000|2022-05-19 17:51:40|20.06|17.18|20.15|17.27|20.15|17.27|20.06|17.18|0
1652982710000|2022-05-19 17:51:50|20.2|17.32|20.37|17.49|20.37|17.49|20.2|17.32|0
1652982720000|2022-05-19 17:52:00|20.27|17.39|20.12|17.24|20.27|17.39|20.12|17.24|0
1652982730000|2022-05-19 17:52:10|20.15|17.27|20.32|17.44|20.32|17.44|20.15|17.27|0
1652982740000|2022-05-19 17:52:20|20.37|17.49|20.32|17.44|20.42|17.54|20.32|17.44|0
1652982750000|2022-05-19 17:52:30|20.3|17.42|20.45|17.57|20.45|17.57|20.25|17.37|0
1652982760000|2022-05-19 17:52:40|20.52|17.64|20.72|17.84|20.72|17.84|20.52|17.64|0
1652982770000|2022-05-19 17:52:50|20.65|17.77|20.77|17.89|20.83|17.95|20.65|17.77|0
1652982780000|2022-05-19 17:53:00|20.71|17.83|20.84|17.96|20.84|17.96|20.6|17.72|0
1652982790000|2022-05-19 17:53:10|20.88|18|20.8|17.92|20.88|18|20.8|17.92|0
1652982800000|2022-05-19 17:53:20|20.88|18|20.88|18|20.88|18|20.88|18|0
1652982810000|2022-05-19 17:53:30|20.83|17.95|20.8|17.92|20.83|17.95|20.8|17.92|0
1652982820000|2022-05-19 17:53:40|20.83|17.95|20.77|17.89|20.83|17.95|20.72|17.84|0
1652982830000|2022-05-19 17:53:50|20.72|17.84|20.65|17.77|20.75|17.87|20.65|17.77|0
1652982840000|2022-05-19 17:54:00|20.68|17.8|20.72|17.84|20.72|17.84|20.67|17.79|0
1652982850000|2022-05-19 17:54:10|20.8|17.92|20.95|18.07|21.03|18.15|20.8|17.92|0
1652982860000|2022-05-19 17:54:20|21|18.12|21.16|18.28|21.21|18.33|21|18.12|0
1652982870000|2022-05-19 17:54:30|21.08|18.2|21.31|18.43|21.31|18.43|21.08|18.2|0
1652982880000|2022-05-19 17:54:40|21.37|18.49|21.26|18.38|21.47|18.59|21.26|18.38|0
1652982890000|2022-05-19 17:54:50|21.34|18.46|21.34|18.46|21.34|18.46|21.24|18.36|0
1652982900000|2022-05-19 17:55:00|21.42|18.54|21.58|18.7|21.58|18.7|21.42|18.54|0
1652982910000|2022-05-19 17:55:10|21.55|18.67|21.92|19.04|21.92|19.04|21.55|18.67|0
1652982920000|2022-05-19 17:55:20|21.97|19.09|22.08|19.2|22.08|19.2|21.97|19.09|0
1652982930000|2022-05-19 17:55:30|22.11|19.23|22.08|19.2|22.11|19.23|22.05|19.17|0
1652982940000|2022-05-19 17:55:40|21.97|19.09|22.05|19.17|22.05|19.17|21.97|19.09|0
1652982950000|2022-05-19 17:55:50|22.08|19.2|22.16|19.28|22.16|19.28|22.05|19.17|0
1652982960000|2022-05-19 17:56:00|22.08|19.2|22.35|19.47|22.35|19.47|22.08|19.2|0
1652982970000|2022-05-19 17:56:10|22.43|19.55|22.57|19.69|22.57|19.69|22.43|19.55|0
1652982980000|2022-05-19 17:56:20|22.62|19.74|22.68|19.8|22.68|19.8|22.62|19.74|0
1652982990000|2022-05-19 17:56:30|22.7|19.82|22.54|19.66|22.7|19.82|22.54|19.66|0
1652983000000|2022-05-19 17:56:40|22.51|19.63|22.57|19.69|22.57|19.69|22.48|19.6|0
1652983010000|2022-05-19 17:56:50|22.68|19.8|22.73|19.85|22.78|19.9|22.68|19.8|0
1652983020000|2022-05-19 17:57:00|22.76|19.88|22.68|19.8|22.76|19.88|22.68|19.8|0
1652983030000|2022-05-19 17:57:10|22.73|19.85|22.57|19.69|22.73|19.85|22.57|19.69|0
1652983040000|2022-05-19 17:57:20|22.59|19.71|22.84|19.96|22.84|19.96|22.54|19.66|0
1652983050000|2022-05-19 17:57:30|22.81|19.93|23.03|20.15|23.03|20.15|22.81|19.93|0
1652983060000|2022-05-19 17:57:40|23.09|20.21|23.01|20.13|23.17|20.29|23.01|20.13|0
1652983070000|2022-05-19 17:57:50|23.06|20.18|23.07|20.19|23.07|20.19|22.98|20.1|0
1652983080000|2022-05-19 17:58:00|23.09|20.21|23.09|20.21|23.09|20.21|23.06|20.18|0
1652983090000|2022-05-19 17:58:10|23.12|20.24|22.98|20.1|23.12|20.24|22.95|20.07|0
1652983100000|2022-05-19 17:58:20|22.89|20.01|22.87|19.99|22.95|20.07|22.87|19.99|0
1652983110000|2022-05-19 17:58:30|22.81|19.93|22.98|20.1|22.98|20.1|22.78|19.9|0
1652983120000|2022-05-19 17:58:40|22.95|20.07|22.78|19.9|22.95|20.07|22.78|19.9|0
1652983130000|2022-05-19 17:58:50|22.77|19.89|22.81|19.93|22.81|19.93|22.73|19.85|0
1652983140000|2022-05-19 17:59:00|22.78|19.9|22.76|19.88|22.78|19.9|22.73|19.85|0
1652983150000|2022-05-19 17:59:10|22.73|19.85|22.73|19.85|22.76|19.88|22.7|19.82|0
1652983160000|2022-05-19 17:59:20|22.62|19.74|22.46|19.58|22.62|19.74|22.46|19.58|0
1652983170000|2022-05-19 17:59:30|23.12|20.24|23.29|20.41|23.29|20.41|23.12|20.24|0
1652983180000|2022-05-19 17:59:40|23.24|20.36|22.42|19.54|23.24|20.36|22.36|19.48|0
1652983190000|2022-05-19 17:59:50|22.45|19.57|22.55|19.67|22.55|19.67|22.45|19.57|0
1652983200000|2022-05-19 18:00:00|22.42|19.54|22.42|19.54|22.61|19.73|22.42|19.54|0
1652983210000|2022-05-19 18:00:10|22.39|19.51|22.31|19.43|22.5|19.62|22.31|19.43|0
1652983220000|2022-05-19 18:00:20|22.36|19.48|22.26|19.38|22.36|19.48|22.23|19.35|0
1652983230000|2022-05-19 18:00:30|22.23|19.35|22.2|19.32|22.26|19.38|22.2|19.32|0
1652983240000|2022-05-19 18:00:40|22.15|19.27|22.17|19.29|22.23|19.35|22.15|19.27|0
1652983250000|2022-05-19 18:00:50|22.12|19.24|22.04|19.16|22.15|19.27|22.04|19.16|0
1652983260000|2022-05-19 18:01:00|22.01|19.13|22.04|19.16|22.04|19.16|21.95|19.07|0
1652983270000|2022-05-19 18:01:10|21.96|19.08|21.99|19.11|22.07|19.19|21.96|19.08|0
1652983280000|2022-05-19 18:01:20|21.83|18.95|21.96|19.08|21.96|19.08|21.77|18.89|0
1652983290000|2022-05-19 18:01:30|22.01|19.13|21.96|19.08|22.03|19.15|21.96|19.08|0
1652983300000|2022-05-19 18:01:40|21.88|19|21.51|18.63|21.88|19|21.51|18.63|0
1652983310000|2022-05-19 18:01:50|21.46|18.58|21.48|18.6|21.51|18.63|21.46|18.58|0
1652983320000|2022-05-19 18:02:00|21.47|18.59|21.59|18.71|21.69|18.81|21.47|18.59|0
1652983330000|2022-05-19 18:02:10|21.56|18.68|21.75|18.87|21.75|18.87|21.56|18.68|0
1652983340000|2022-05-19 18:02:20|21.77|18.89|21.77|18.89|21.88|19|21.77|18.89|0
1652983350000|2022-05-19 18:02:30|21.83|18.95|21.83|18.95|21.85|18.97|21.83|18.95|0
1652983360000|2022-05-19 18:02:40|21.96|19.08|22.07|19.19|22.07|19.19|21.96|19.08|0
1652983370000|2022-05-19 18:02:50|21.99|19.11|21.97|19.09|21.99|19.11|21.96|19.08|0
1652983380000|2022-05-19 18:03:00|21.88|19|21.85|18.97|22.01|19.13|21.85|18.97|0
1652983390000|2022-05-19 18:03:10|21.75|18.87|21.77|18.89|21.77|18.89|21.69|18.81|0
1652983400000|2022-05-19 18:03:20|21.8|18.92|21.67|18.79|21.83|18.95|21.67|18.79|0
1652983410000|2022-05-19 18:03:30|21.72|18.84|21.68|18.8|21.72|18.84|21.64|18.76|0
1652983420000|2022-05-19 18:03:40|21.61|18.73|21.54|18.66|21.61|18.73|21.47|18.59|0
1652983430000|2022-05-19 18:03:50|21.56|18.68|21.59|18.71|21.59|18.71|21.56|18.68|0
1652983440000|2022-05-19 18:04:00|21.54|18.66|21.64|18.76|21.64|18.76|21.54|18.66|0
1652983450000|2022-05-19 18:04:10|21.56|18.68|21.38|18.5|21.56|18.68|21.38|18.5|0
1652983460000|2022-05-19 18:04:20|21.3|18.42|21.43|18.55|21.43|18.55|21.3|18.42|0
1652983470000|2022-05-19 18:04:30|21.4|18.52|21.61|18.73|21.61|18.73|21.4|18.52|0
1652983480000|2022-05-19 18:04:40|21.64|18.76|21.64|18.76|21.64|18.76|21.63|18.75|0
1652983490000|2022-05-19 18:04:50|21.69|18.81|21.5|18.62|21.69|18.81|21.5|18.62|0
1652983500000|2022-05-19 18:05:00|21.48|18.6|21.33|18.45|21.48|18.6|21.31|18.43|0
1652983510000|2022-05-19 18:05:10|21.44|18.56|21.43|18.55|21.46|18.58|21.38|18.5|0
1652983520000|2022-05-19 18:05:20|21.46|18.58|21.48|18.6|21.51|18.63|21.43|18.55|0
1652983530000|2022-05-19 18:05:30|21.46|18.58|21.4|18.52|21.48|18.6|21.4|18.52|0
1652983540000|2022-05-19 18:05:40|21.43|18.55|21.4|18.52|21.46|18.58|21.4|18.52|0
1652983550000|2022-05-19 18:05:50|21.38|18.5|21.31|18.43|21.46|18.58|21.31|18.43|0
1652983560000|2022-05-19 18:06:00|21.22|18.34|21.22|18.34|21.22|18.34|21.17|18.29|0
1652983570000|2022-05-19 18:06:10|21.14|18.26|21.25|18.37|21.25|18.37|21.14|18.26|0
1652983580000|2022-05-19 18:06:20|21.34|18.46|21.14|18.26|21.34|18.46|21.14|18.26|0
1652983590000|2022-05-19 18:06:30|21.17|18.29|21.14|18.26|21.17|18.29|21.14|18.26|0
1652983600000|2022-05-19 18:06:40|21.12|18.24|20.96|18.08|21.12|18.24|20.96|18.08|0
1652983610000|2022-05-19 18:06:50|20.91|18.03|20.81|17.93|20.91|18.03|20.71|17.83|0
1652983620000|2022-05-19 18:07:00|20.84|17.96|21.05|18.17|21.07|18.19|20.84|17.96|0
1652983630000|2022-05-19 18:07:10|20.99|18.11|20.94|18.06|21.09|18.21|20.94|18.06|0
1652983640000|2022-05-19 18:07:20|20.96|18.08|21.23|18.35|21.23|18.35|20.96|18.08|0
1652983650000|2022-05-19 18:07:30|21.25|18.37|21.46|18.58|21.46|18.58|21.25|18.37|0
1652983660000|2022-05-19 18:07:40|21.38|18.5|21.3|18.42|21.38|18.5|21.27|18.39|0
1652983670000|2022-05-19 18:07:50|21.38|18.5|21.51|18.63|21.51|18.63|21.38|18.5|0
1652983680000|2022-05-19 18:08:00|21.48|18.6|21.3|18.42|21.48|18.6|21.3|18.42|0
1652983690000|2022-05-19 18:08:10|21.33|18.45|21.25|18.37|21.33|18.45|21.23|18.35|0
1652983700000|2022-05-19 18:08:20|21.26|18.38|21.27|18.39|21.27|18.39|21.2|18.32|0
1652983710000|2022-05-19 18:08:30|21.35|18.47|21.43|18.55|21.43|18.55|21.35|18.47|0
1652983720000|2022-05-19 18:08:40|21.46|18.58|21.43|18.55|21.46|18.58|21.43|18.55|0
1652983730000|2022-05-19 18:08:50|21.38|18.5|21.43|18.55|21.43|18.55|21.33|18.45|0
1652983740000|2022-05-19 18:09:00|21.46|18.58|21.48|18.6|21.53|18.65|21.46|18.58|0
1652983750000|2022-05-19 18:09:10|21.4|18.52|21.4|18.52|21.4|18.52|21.35|18.47|0
1652983760000|2022-05-19 18:09:20|21.48|18.6|21.56|18.68|21.56|18.68|21.48|18.6|0
1652983770000|2022-05-19 18:09:30|21.51|18.63|21.48|18.6|21.51|18.63|21.48|18.6|0
1652983780000|2022-05-19 18:09:40|21.46|18.58|21.43|18.55|21.48|18.6|21.43|18.55|0
1652983790000|2022-05-19 18:09:50|21.35|18.47|21.35|18.47|21.4|18.52|21.33|18.45|0
1652983800000|2022-05-19 18:10:00|21.43|18.55|21.48|18.6|21.51|18.63|21.43|18.55|0
1652983810000|2022-05-19 18:10:10|21.53|18.65|21.56|18.68|21.56|18.68|21.51|18.63|0
1652983820000|2022-05-19 18:10:20|21.53|18.65|21.56|18.68|21.56|18.68|21.53|18.65|0
1652983830000|2022-05-19 18:10:30|21.8|18.92|21.9|19.02|21.9|19.02|21.77|18.89|0
1652983840000|2022-05-19 18:10:40|21.94|19.06|21.88|19|21.96|19.08|21.88|19|0
1652983850000|2022-05-19 18:10:50|21.85|18.97|21.72|18.84|21.85|18.97|21.72|18.84|0
1652983860000|2022-05-19 18:11:00|21.75|18.87|21.82|18.94|21.96|19.08|21.75|18.87|0
1652983870000|2022-05-19 18:11:10|21.75|18.87|21.8|18.92|21.85|18.97|21.75|18.87|0
1652983880000|2022-05-19 18:11:20|21.85|18.97|21.98|19.1|21.98|19.1|21.85|18.97|0
1652983890000|2022-05-19 18:11:30|21.96|19.08|21.98|19.1|21.98|19.1|21.96|19.08|0
1652983900000|2022-05-19 18:11:40|21.93|19.05|21.77|18.89|21.93|19.05|21.77|18.89|0
1652983910000|2022-05-19 18:11:50|21.85|18.97|21.88|19|21.96|19.08|21.85|18.97|0
1652983920000|2022-05-19 18:12:00|21.97|19.09|21.98|19.1|21.98|19.1|21.97|19.09|0
1652983930000|2022-05-19 18:12:10|22.01|19.13|22.12|19.24|22.12|19.24|22.01|19.13|0
1652983940000|2022-05-19 18:12:20|22.09|19.21|21.88|19|22.09|19.21|21.88|19|0
1652983950000|2022-05-19 18:12:30|21.8|18.92|21.76|18.88|21.8|18.92|21.72|18.84|0
1652983960000|2022-05-19 18:12:40|21.82|18.94|21.88|19|21.88|19|21.77|18.89|0
1652983970000|2022-05-19 18:12:50|21.98|19.1|22.04|19.16|22.06|19.18|21.98|19.1|0
1652983980000|2022-05-19 18:13:00|21.98|19.1|22.09|19.21|22.09|19.21|21.98|19.1|0
1652983990000|2022-05-19 18:13:10|22.06|19.18|21.93|19.05|22.06|19.18|21.93|19.05|0
1652984000000|2022-05-19 18:13:20|21.9|19.02|21.74|18.86|21.9|19.02|21.74|18.86|0
1652984010000|2022-05-19 18:13:30|21.67|18.79|21.53|18.65|21.69|18.81|21.53|18.65|0
1652984020000|2022-05-19 18:13:40|21.61|18.73|21.39|18.51|21.61|18.73|21.39|18.51|0
1652984030000|2022-05-19 18:13:50|21.34|18.46|21.3|18.42|21.38|18.5|21.3|18.42|0
1652984040000|2022-05-19 18:14:00|21.17|18.29|21.05|18.17|21.17|18.29|21.05|18.17|0
1652984050000|2022-05-19 18:14:10|21.17|18.29|21.32|18.44|21.32|18.44|21.17|18.29|0
1652984060000|2022-05-19 18:14:20|21.35|18.47|21.3|18.42|21.35|18.47|21.3|18.42|0
1652984070000|2022-05-19 18:14:30|21.43|18.55|21.53|18.65|21.53|18.65|21.43|18.55|0
1652984080000|2022-05-19 18:14:40|21.61|18.73|21.59|18.71|21.61|18.73|21.55|18.67|0
1652984090000|2022-05-19 18:14:50|21.53|18.65|21.53|18.65|21.62|18.74|21.53|18.65|0
1652984100000|2022-05-19 18:15:00|21.66|18.78|21.72|18.84|21.74|18.86|21.66|18.78|0
1652984110000|2022-05-19 18:15:10|21.66|18.78|21.82|18.94|21.82|18.94|21.66|18.78|0
1652984120000|2022-05-19 18:15:20|21.8|18.92|21.8|18.92|21.89|19.01|21.8|18.92|0
1652984130000|2022-05-19 18:15:30|21.88|19|21.94|19.06|21.96|19.08|21.88|19|0
1652984140000|2022-05-19 18:15:40|21.96|19.08|21.8|18.92|21.96|19.08|21.8|18.92|0
1652984150000|2022-05-19 18:15:50|21.81|18.93|21.82|18.94|21.82|18.94|21.74|18.86|0
1652984160000|2022-05-19 18:16:00|21.85|18.97|21.93|19.05|21.97|19.09|21.85|18.97|0
1652984170000|2022-05-19 18:16:10|21.92|19.04|21.82|18.94|21.92|19.04|21.82|18.94|0
1652984180000|2022-05-19 18:16:20|21.8|18.92|21.93|19.05|21.96|19.08|21.8|18.92|0
1652984190000|2022-05-19 18:16:30|21.98|19.1|22.14|19.26|22.14|19.26|21.98|19.1|0
1652984200000|2022-05-19 18:16:40|22.09|19.21|22.01|19.13|22.12|19.24|22.01|19.13|0
1652984210000|2022-05-19 18:16:50|21.96|19.08|21.85|18.97|21.96|19.08|21.85|18.97|0
1652984220000|2022-05-19 18:17:00|21.74|18.86|21.64|18.76|21.74|18.86|21.64|18.76|0
1652984230000|2022-05-19 18:17:10|21.59|18.71|21.53|18.65|21.59|18.71|21.53|18.65|0
1652984240000|2022-05-19 18:17:20|21.38|18.5|21.43|18.55|21.43|18.55|21.3|18.42|0
1652984250000|2022-05-19 18:17:30|21.59|18.71|21.59|18.71|21.59|18.71|21.53|18.65|0
1652984260000|2022-05-19 18:17:40|21.56|18.68|21.49|18.61|21.59|18.71|21.49|18.61|0
1652984270000|2022-05-19 18:17:50|21.43|18.55|21.53|18.65|21.53|18.65|21.38|18.5|0
1652984280000|2022-05-19 18:18:00|21.61|18.73|21.38|18.5|21.61|18.73|21.38|18.5|0
1652984290000|2022-05-19 18:18:10|21.4|18.52|21.27|18.39|21.4|18.52|21.27|18.39|0
1652984300000|2022-05-19 18:18:20|21.35|18.47|21.43|18.55|21.45|18.57|21.35|18.47|0
1652984310000|2022-05-19 18:18:30|21.27|18.39|21.25|18.37|21.27|18.39|21.25|18.37|0
1652984320000|2022-05-19 18:18:40|21.3|18.42|21.22|18.34|21.3|18.42|21.22|18.34|0
1652984330000|2022-05-19 18:18:50|21.32|18.44|21.32|18.44|21.43|18.55|21.32|18.44|0
1652984340000|2022-05-19 18:19:00|21.43|18.55|21.32|18.44|21.43|18.55|21.32|18.44|0
1652984350000|2022-05-19 18:19:10|21.19|18.31|21.04|18.16|21.19|18.31|21.04|18.16|0
1652984360000|2022-05-19 18:19:20|21.12|18.24|21.34|18.46|21.34|18.46|21.12|18.24|0
1652984370000|2022-05-19 18:19:30|21.32|18.44|21.41|18.53|21.43|18.55|21.32|18.44|0
1652984380000|2022-05-19 18:19:40|21.4|18.52|21.22|18.34|21.4|18.52|21.22|18.34|0
1652984390000|2022-05-19 18:19:50|21.19|18.31|21.12|18.24|21.19|18.31|21.09|18.21|0
1652984400000|2022-05-19 18:20:00|21.06|18.18|20.83|17.95|21.06|18.18|20.83|17.95|0
1652984410000|2022-05-19 18:20:10|20.79|17.91|21.01|18.13|21.01|18.13|20.79|17.91|0
1652984420000|2022-05-19 18:20:20|21.04|18.16|21.1|18.22|21.12|18.24|21.04|18.16|0
1652984430000|2022-05-19 18:20:30|21.17|18.29|21.32|18.44|21.32|18.44|21.17|18.29|0
1652984440000|2022-05-19 18:20:40|21.45|18.57|21.4|18.52|21.45|18.57|21.37|18.49|0
1652984450000|2022-05-19 18:20:50|21.47|18.59|21.58|18.7|21.58|18.7|21.45|18.57|0
1652984460000|2022-05-19 18:21:00|21.61|18.73|21.58|18.7|21.72|18.84|21.58|18.7|0
1652984470000|2022-05-19 18:21:10|21.66|18.78|21.58|18.7|21.66|18.78|21.58|18.7|0
1652984480000|2022-05-19 18:21:20|21.48|18.6|21.41|18.53|21.56|18.68|21.41|18.53|0
1652984490000|2022-05-19 18:21:30|21.48|18.6|21.66|18.78|21.69|18.81|21.48|18.6|0
1652984500000|2022-05-19 18:21:40|21.61|18.73|21.72|18.84|21.72|18.84|21.61|18.73|0
1652984510000|2022-05-19 18:21:50|21.69|18.81|21.72|18.84|21.72|18.84|21.64|18.76|0
1652984520000|2022-05-19 18:22:00|21.8|18.92|21.96|19.08|21.96|19.08|21.8|18.92|0
1652984530000|2022-05-19 18:22:10|21.85|18.97|21.66|18.78|21.85|18.97|21.66|18.78|0
1652984540000|2022-05-19 18:22:20|21.69|18.81|21.9|19.02|21.9|19.02|21.69|18.81|0
1652984550000|2022-05-19 18:22:30|21.93|19.05|21.85|18.97|21.98|19.1|21.85|18.97|0
1652984560000|2022-05-19 18:22:40|21.88|19|21.96|19.08|21.98|19.1|21.88|19|0
1652984570000|2022-05-19 18:22:50|21.85|18.97|21.74|18.86|21.85|18.97|21.74|18.86|0
1652984580000|2022-05-19 18:23:00|21.77|18.89|21.68|18.8|21.8|18.92|21.68|18.8|0
1652984590000|2022-05-19 18:23:10|21.66|18.78|21.66|18.78|21.66|18.78|21.56|18.68|0
1652984600000|2022-05-19 18:23:20|21.64|18.76|21.39|18.51|21.64|18.76|21.39|18.51|0
1652984610000|2022-05-19 18:23:30|21.45|18.57|21.44|18.56|21.45|18.57|21.43|18.55|0
1652984620000|2022-05-19 18:23:40|21.48|18.6|21.43|18.55|21.49|18.61|21.43|18.55|0
1652984630000|2022-05-19 18:23:50|21.51|18.63|21.51|18.63|21.53|18.65|21.51|18.63|0
1652984640000|2022-05-19 18:24:00|21.58|18.7|21.48|18.6|21.58|18.7|21.45|18.57|0
1652984650000|2022-05-19 18:24:10|21.37|18.49|21.43|18.55|21.53|18.65|21.37|18.49|0
1652984660000|2022-05-19 18:24:20|21.35|18.47|21.5|18.62|21.5|18.62|21.35|18.47|0
1652984670000|2022-05-19 18:24:30|21.53|18.65|21.58|18.7|21.58|18.7|21.53|18.65|0
1652984680000|2022-05-19 18:24:40|21.48|18.6|21.56|18.68|21.56|18.68|21.45|18.57|0
1652984690000|2022-05-19 18:24:50|21.61|18.73|21.61|18.73|21.66|18.78|21.61|18.73|0
1652984700000|2022-05-19 18:25:00|21.66|18.78|21.69|18.81|21.69|18.81|21.66|18.78|0
1652984710000|2022-05-19 18:25:10|21.66|18.78|21.66|18.78|21.69|18.81|21.65|18.77|0
1652984720000|2022-05-19 18:25:20|21.72|18.84|21.69|18.81|21.79|18.91|21.69|18.81|0
1652984730000|2022-05-19 18:25:30|21.66|18.78|21.69|18.81|21.74|18.86|21.66|18.78|0
1652984740000|2022-05-19 18:25:40|21.64|18.76|21.61|18.73|21.64|18.76|21.61|18.73|0
1652984750000|2022-05-19 18:25:50|21.56|18.68|21.58|18.7|21.6|18.72|21.56|18.68|0
1652984760000|2022-05-19 18:26:00|21.61|18.73|21.61|18.73|21.69|18.81|21.61|18.73|0
1652984770000|2022-05-19 18:26:10|21.48|18.6|21.19|18.31|21.48|18.6|21.19|18.31|0
1652984780000|2022-05-19 18:26:20|21.15|18.27|21.26|18.38|21.26|18.38|21.15|18.27|0
1652984790000|2022-05-19 18:26:30|21.3|18.42|21.27|18.39|21.41|18.53|21.27|18.39|0
1652984800000|2022-05-19 18:26:40|21.19|18.31|21.26|18.38|21.27|18.39|21.19|18.31|0
1652984810000|2022-05-19 18:26:50|21.24|18.36|21.24|18.36|21.24|18.36|21.17|18.29|0
1652984820000|2022-05-19 18:27:00|21.09|18.21|20.9|18.91|21.09|18.91|20.85|18.21|0
1652984830000|2022-05-19 18:27:10|20.96|18.96|20.99|18.99|21.04|19.04|20.96|18.96|0
1652984840000|2022-05-19 18:27:20|20.88|18.89|20.68|18.71|20.88|18.89|20.68|18.71|0
1652984850000|2022-05-19 18:27:30|20.6|18.64|20.79|18.81|20.79|18.81|20.52|18.57|0
1652984860000|2022-05-19 18:27:40|20.82|18.84|20.96|18.96|20.96|18.96|20.82|18.84|0
1652984870000|2022-05-19 18:27:50|20.88|18.89|20.96|18.96|20.96|18.96|20.82|18.84|0
1652984880000|2022-05-19 18:28:00|20.98|18.99|20.9|18.91|20.98|18.99|20.85|18.86|0
1652984890000|2022-05-19 18:28:10|20.93|18.94|21.09|19.09|21.15|19.14|20.93|18.94|0
1652984900000|2022-05-19 18:28:20|21.07|19.06|21.07|19.06|21.12|19.11|21.07|19.06|0
1652984910000|2022-05-19 18:28:30|21.18|19.16|21.37|19.34|21.37|19.34|21.18|19.16|0
1652984920000|2022-05-19 18:28:40|21.34|19.31|21.37|19.34|21.37|19.34|21.32|19.29|0
1652984930000|2022-05-19 18:28:50|21.4|19.36|21.12|19.11|21.4|19.36|21.12|19.11|0
1652984940000|2022-05-19 18:29:00|21.09|19.09|21.09|19.09|21.09|19.09|21.05|19.05|0
1652984950000|2022-05-19 18:29:10|21.21|19.19|21.34|19.31|21.34|19.31|21.21|19.19|0
1652984960000|2022-05-19 18:29:20|21.32|19.29|21.32|19.29|21.32|19.29|21.23|19.21|0
1652984970000|2022-05-19 18:29:30|21.23|19.21|21.19|19.17|21.23|19.21|21.15|19.14|0
1652984980000|2022-05-19 18:29:40|21.18|19.16|21.15|19.14|21.18|19.16|21.07|19.06|0
1652984990000|2022-05-19 18:29:50|21.12|19.11|21.12|19.11|21.12|19.11|20.97|18.97|0
1652985000000|2022-05-19 18:30:00|21.07|19.06|20.9|18.91|21.07|19.06|20.85|18.86|0
1652985010000|2022-05-19 18:30:10|20.82|18.84|20.71|18.74|20.82|18.84|20.71|18.74|0
1652985020000|2022-05-19 18:30:20|20.79|18.81|20.86|18.87|20.86|18.87|20.79|18.81|0
1652985030000|2022-05-19 18:30:30|20.82|18.84|20.82|18.84|20.82|18.84|20.79|18.81|0
1652985040000|2022-05-19 18:30:40|20.71|18.74|20.79|18.81|20.79|18.81|20.71|18.74|0
1652985050000|2022-05-19 18:30:50|20.87|18.89|20.98|18.99|20.98|18.99|20.87|18.89|0
1652985060000|2022-05-19 18:31:00|21.04|19.04|21.04|19.04|21.09|19.09|21.04|19.04|0
1652985070000|2022-05-19 18:31:10|21.12|19.11|21.26|19.24|21.26|19.24|21.12|19.11|0
1652985080000|2022-05-19 18:31:20|21.27|19.25|21.18|19.16|21.27|19.25|21.15|19.14|0
1652985090000|2022-05-19 18:31:30|21.2|19.19|21.34|19.31|21.4|19.36|21.2|19.19|0
1652985100000|2022-05-19 18:31:40|21.4|19.36|21.32|19.29|21.4|19.36|21.32|19.29|0
1652985110000|2022-05-19 18:31:50|21.45|19.41|21.71|19.64|21.71|19.64|21.45|19.41|0
1652985120000|2022-05-19 18:32:00|21.57|19.51|21.62|19.56|21.68|19.61|21.57|19.51|0
1652985130000|2022-05-19 18:32:10|21.54|19.49|21.37|19.34|21.54|19.49|21.34|19.31|0
1652985140000|2022-05-19 18:32:20|21.4|19.36|21.37|19.34|21.4|19.36|21.37|19.34|0
1652985150000|2022-05-19 18:32:30|21.26|19.24|21.29|19.26|21.29|19.26|21.18|19.16|0
1652985160000|2022-05-19 18:32:40|21.18|19.16|20.98|18.99|21.18|19.16|20.98|18.99|0
1652985170000|2022-05-19 18:32:50|20.97|18.97|21.07|19.06|21.07|19.06|20.97|18.97|0
1652985180000|2022-05-19 18:33:00|21.09|19.08|21.07|19.06|21.12|19.11|21.07|19.06|0
1652985190000|2022-05-19 18:33:10|20.93|18.94|20.9|18.91|20.93|18.94|20.9|18.91|0
1652985200000|2022-05-19 18:33:20|20.93|18.94|21.09|19.08|21.09|19.08|20.93|18.94|0
1652985210000|2022-05-19 18:33:30|21.12|19.11|21.26|19.23|21.26|19.23|21.09|19.08|0
1652985220000|2022-05-19 18:33:40|21.34|19.31|21.26|19.23|21.34|19.31|21.26|19.23|0
1652985230000|2022-05-19 18:33:50|21.18|19.16|21.07|19.06|21.18|19.16|21.07|19.06|0
1652985240000|2022-05-19 18:34:00|21.09|19.08|21.09|19.08|21.15|19.13|21.02|19.02|0
1652985250000|2022-05-19 18:34:10|21.15|19.13|21.12|19.11|21.15|19.13|21.02|19.02|0
1652985260000|2022-05-19 18:34:20|21.18|19.16|21.18|19.16|21.18|19.16|21.12|19.11|0
1652985270000|2022-05-19 18:34:30|21.23|19.21|21.15|19.13|21.29|19.26|21.15|19.13|0
1652985280000|2022-05-19 18:34:40|21.13|19.12|21.15|19.13|21.15|19.13|21.07|19.06|0
1652985290000|2022-05-19 18:34:50|21.23|19.21|21.23|19.21|21.23|19.21|21.23|19.21|0
1652985300000|2022-05-19 18:35:00|21.12|19.11|21.07|19.06|21.12|19.11|21.07|19.06|0
1652985310000|2022-05-19 18:35:10|21.04|19.03|20.79|18.81|21.04|19.03|20.79|18.81|0
1652985320000|2022-05-19 18:35:20|20.71|18.74|20.85|18.86|20.85|18.86|20.71|18.74|0
1652985330000|2022-05-19 18:35:30|20.96|18.96|20.93|18.94|20.98|18.98|20.93|18.94|0
1652985340000|2022-05-19 18:35:40|21.01|19.01|21.01|19.01|21.04|19.03|21.01|19.01|0
1652985350000|2022-05-19 18:35:50|21.07|19.06|21.26|19.23|21.26|19.23|21.07|19.06|0
1652985360000|2022-05-19 18:36:00|21.29|19.26|21.26|19.23|21.4|19.36|21.23|19.21|0
1652985370000|2022-05-19 18:36:10|21.12|19.11|21.09|19.08|21.12|19.11|21.09|19.08|0
1652985380000|2022-05-19 18:36:20|21.15|19.13|21.29|19.26|21.31|19.28|21.15|19.13|0
1652985390000|2022-05-19 18:36:30|21.37|19.33|21.26|19.23|21.43|19.39|21.26|19.23|0
1652985400000|2022-05-19 18:36:40|21.31|19.28|21.45|19.41|21.45|19.41|21.31|19.28|0
1652985410000|2022-05-19 18:36:50|21.44|19.4|21.4|19.36|21.44|19.4|21.38|19.35|0
1652985420000|2022-05-19 18:37:00|21.47|19.42|21.65|19.59|21.65|19.59|21.47|19.42|0
1652985430000|2022-05-19 18:37:10|21.68|19.61|21.73|19.66|21.73|19.66|21.68|19.61|0
1652985440000|2022-05-19 18:37:20|21.71|19.64|21.71|19.64|21.71|19.64|21.68|19.61|0
1652985450000|2022-05-19 18:37:30|21.73|19.66|21.93|19.84|21.93|19.84|21.73|19.66|0
1652985460000|2022-05-19 18:37:40|21.96|19.87|22.25|20.13|22.25|20.13|21.96|19.87|0
1652985470000|2022-05-19 18:37:50|22.16|20.05|22.3|20.18|22.3|20.18|22.13|20.02|0
1652985480000|2022-05-19 18:38:00|22.33|20.21|22.51|20.36|22.51|20.36|22.33|20.21|0
1652985490000|2022-05-19 18:38:10|22.54|20.39|22.65|20.5|22.65|20.5|22.54|20.39|0
1652985500000|2022-05-19 18:38:20|22.57|20.42|22.48|20.34|22.57|20.42|22.48|20.34|0
1652985510000|2022-05-19 18:38:30|22.39|20.26|22.36|20.23|22.49|20.35|22.36|20.23|0
1652985520000|2022-05-19 18:38:40|22.26|20.14|22.39|20.26|22.39|20.26|22.25|20.13|0
1652985530000|2022-05-19 18:38:50|22.45|20.31|22.4|20.27|22.54|20.39|22.4|20.27|0
1652985540000|2022-05-19 18:39:00|22.33|20.21|22.07|19.97|22.33|20.21|22.07|19.97|0
1652985550000|2022-05-19 18:39:10|22.16|20.05|22.3|20.18|22.3|20.18|22.16|20.05|0
1652985560000|2022-05-19 18:39:20|22.19|20.08|22.28|20.15|22.28|20.15|22.19|20.08|0
1652985570000|2022-05-19 18:39:30|22.22|20.1|21.99|19.89|22.22|20.1|21.99|19.89|0
1652985580000|2022-05-19 18:39:40|21.96|19.87|22.16|20.05|22.16|20.05|21.96|19.87|0
1652985590000|2022-05-19 18:39:50|22.06|19.96|21.96|19.87|22.06|19.96|21.96|19.87|0
1652985600000|2022-05-19 18:40:00|21.9|19.82|21.79|19.72|21.9|19.82|21.73|19.66|0
1652985610000|2022-05-19 18:40:10|21.85|19.77|21.73|19.66|21.85|19.77|21.62|19.56|0
1652985620000|2022-05-19 18:40:20|21.79|19.71|21.76|19.69|21.79|19.71|21.62|19.56|0
1652985630000|2022-05-19 18:40:30|21.79|19.71|21.71|19.64|21.79|19.71|21.71|19.64|0
1652985640000|2022-05-19 18:40:40|21.79|19.71|21.68|19.61|21.82|19.74|21.68|19.61|0
1652985650000|2022-05-19 18:40:50|21.71|19.64|21.71|19.64|21.71|19.64|21.62|19.56|0
1652985660000|2022-05-19 18:41:00|21.68|19.61|21.59|19.54|21.73|19.66|21.59|19.54|0
1652985670000|2022-05-19 18:41:10|21.48|19.43|21.37|19.33|21.48|19.43|21.37|19.33|0
1652985680000|2022-05-19 18:41:20|21.34|19.31|21.4|19.36|21.4|19.36|21.23|19.21|0
1652985690000|2022-05-19 18:41:30|21.41|19.37|20.98|18.98|21.41|19.37|20.98|18.98|0
1652985700000|2022-05-19 18:41:40|21.01|19.01|20.9|18.91|21.01|19.01|20.79|18.81|0
1652985710000|2022-05-19 18:41:50|20.79|18.81|20.9|18.91|20.9|18.91|20.74|18.76|0
1652985720000|2022-05-19 18:42:00|20.84|18.86|20.76|18.79|20.84|18.86|20.76|18.79|0
1652985730000|2022-05-19 18:42:10|20.78|18.8|20.9|18.91|20.9|18.91|20.78|18.8|0
1652985740000|2022-05-19 18:42:20|20.84|18.86|20.95|18.96|20.98|18.98|20.84|18.86|0
1652985750000|2022-05-19 18:42:30|20.93|18.93|21.09|19.08|21.09|19.08|20.93|18.93|0
1652985760000|2022-05-19 18:42:40|21.06|19.06|20.93|18.93|21.06|19.06|20.87|18.88|0
1652985770000|2022-05-19 18:42:50|21.02|19.02|21.01|19.01|21.12|19.11|21.01|19.01|0
1652985780000|2022-05-19 18:43:00|20.98|18.98|20.9|18.91|20.98|18.98|20.84|18.86|0
1652985790000|2022-05-19 18:43:10|20.95|18.96|21.12|19.11|21.12|19.11|20.95|18.96|0
1652985800000|2022-05-19 18:43:20|21.2|19.18|21.17|19.16|21.2|19.18|21.15|19.13|0
1652985810000|2022-05-19 18:43:30|21.04|19.03|21.2|19.18|21.2|19.18|21.04|19.03|0
1652985820000|2022-05-19 18:43:40|21.19|19.17|21.26|19.23|21.28|19.26|21.19|19.17|0
1652985830000|2022-05-19 18:43:50|21.31|19.28|21.34|19.31|21.34|19.31|21.31|19.28|0
1652985840000|2022-05-19 18:44:00|21.31|19.28|21.42|19.38|21.42|19.38|21.31|19.28|0
1652985850000|2022-05-19 18:44:10|21.45|19.41|21.48|19.43|21.48|19.43|21.42|19.38|0
1652985860000|2022-05-19 18:44:20|21.54|19.48|21.51|19.46|21.54|19.48|21.48|19.43|0
1652985870000|2022-05-19 18:44:30|21.54|19.48|21.79|19.71|21.82|19.74|21.54|19.48|0
1652985880000|2022-05-19 18:44:40|21.76|19.69|21.58|19.52|21.87|19.79|21.56|19.51|0
1652985890000|2022-05-19 18:44:50|21.47|19.42|21.49|19.45|21.49|19.45|21.47|19.42|0
1652985900000|2022-05-19 18:45:00|21.58|19.52|21.49|19.45|21.66|19.6|21.49|19.45|0
1652985910000|2022-05-19 18:45:10|21.38|19.35|21.16|19.14|21.41|19.37|21.16|19.14|0
1652985920000|2022-05-19 18:45:20|21.27|19.24|21.44|19.4|21.44|19.4|21.27|19.24|0
1652985930000|2022-05-19 18:45:30|22.37|20.24|22.51|20.37|22.54|20.39|22.37|20.24|0
1652985940000|2022-05-19 18:45:40|22.22|20.11|22.14|20.03|22.25|20.13|22.14|20.03|0
1652985950000|2022-05-19 18:45:50|22.25|20.13|22.99|20.8|23.11|20.91|22.25|20.13|0
1652985960000|2022-05-19 18:46:00|23.15|20.95|23.23|21.02|23.23|21.02|23.15|20.95|0
1652985970000|2022-05-19 18:46:10|23.65|21.4|23.59|21.34|23.65|21.4|23.57|21.33|0
1652985980000|2022-05-19 18:46:20|23.56|21.32|23.84|21.57|23.84|21.57|23.56|21.32|0
1652985990000|2022-05-19 18:46:30|23.98|21.69|24.04|21.75|24.04|21.75|23.98|21.69|0
1652986000000|2022-05-19 18:46:40|24.01|21.72|23.77|21.5|24.01|21.72|23.77|21.5|0
1652986010000|2022-05-19 18:46:50|23.74|21.48|23.92|21.64|23.92|21.64|23.74|21.48|0
1652986020000|2022-05-19 18:47:00|23.98|21.69|23.83|21.56|23.98|21.69|23.83|21.56|0
1652986030000|2022-05-19 18:47:10|24.04|21.75|23.98|21.69|24.04|21.75|23.89|21.61|0
1652986040000|2022-05-19 18:47:20|24.01|21.72|24.1|21.8|24.1|21.8|24.01|21.72|0
1652986050000|2022-05-19 18:47:30|24.17|21.87|24.25|21.94|24.26|21.95|24.17|21.87|0
1652986060000|2022-05-19 18:47:40|24.19|21.89|24.1|21.8|24.19|21.89|24.1|21.8|0
1652986070000|2022-05-19 18:47:50|23.98|21.69|24.07|21.78|24.07|21.78|23.95|21.67|0
1652986080000|2022-05-19 18:48:00|24.1|21.8|24.07|21.78|24.1|21.8|24.04|21.75|0
1652986090000|2022-05-19 18:48:10|24.1|21.8|24.25|21.94|24.25|21.94|24.1|21.8|0
1652986100000|2022-05-19 18:48:20|24.19|21.89|24.1|21.8|24.19|21.89|24.1|21.8|0
1652986110000|2022-05-19 18:48:30|24.13|21.83|24.22|21.91|24.22|21.91|24.13|21.83|0
1652986120000|2022-05-19 18:48:40|24.28|21.97|24.13|21.83|24.28|21.97|24.13|21.83|0
1652986130000|2022-05-19 18:48:50|24.11|21.82|24.1|21.8|24.16|21.86|24.04|21.75|0
1652986140000|2022-05-19 18:49:00|24.16|21.86|24.22|21.91|24.25|21.94|24.16|21.86|0
1652986150000|2022-05-19 18:49:10|24.28|21.97|24.28|21.97|24.31|22|24.28|21.97|0
1652986160000|2022-05-19 18:49:20|24.22|21.91|24.13|21.83|24.25|21.94|24.13|21.83|0
1652986170000|2022-05-19 18:49:30|24.22|21.91|24.22|21.91|24.31|22|24.22|21.91|0
1652986180000|2022-05-19 18:49:40|24.28|21.97|24.31|22|24.31|22|24.28|21.97|0
1652986190000|2022-05-19 18:49:50|24.25|21.94|24.68|22.33|24.68|22.33|24.25|21.94|0
1652986200000|2022-05-19 18:50:00|24.71|22.36|24.89|22.52|25.02|22.64|24.71|22.36|0
1652986210000|2022-05-19 18:50:10|24.93|22.55|25.02|22.64|25.02|22.64|24.93|22.55|0
1652986220000|2022-05-19 18:50:20|25.05|22.66|25.11|22.72|25.17|22.78|25.05|22.66|0
1652986230000|2022-05-19 18:50:30|25.14|22.75|25.27|22.87|25.27|22.87|25.11|22.72|0
1652986240000|2022-05-19 18:50:40|25.17|22.78|25.14|22.75|25.17|22.78|25.14|22.75|0
1652986250000|2022-05-19 18:50:50|25.27|22.87|24.94|22.56|25.27|22.87|24.94|22.56|0
1652986260000|2022-05-19 18:51:00|24.89|22.52|24.86|22.5|25.02|22.64|24.86|22.5|0
1652986270000|2022-05-19 18:51:10|24.83|22.47|24.93|22.55|24.93|22.55|24.77|22.41|0
1652986280000|2022-05-19 18:51:20|24.86|22.5|24.68|22.33|24.86|22.5|24.68|22.33|0
1652986290000|2022-05-19 18:51:30|24.55|22.22|24.43|22.11|24.63|22.28|24.43|22.11|0
1652986300000|2022-05-19 18:51:40|24.49|22.16|24.55|22.22|24.55|22.22|24.46|22.13|0
1652986310000|2022-05-19 18:51:50|24.65|22.3|24.52|22.19|24.65|22.3|24.52|22.19|0
1652986320000|2022-05-19 18:52:00|24.55|22.22|24.52|22.19|24.74|22.38|24.52|22.19|0
1652986330000|2022-05-19 18:52:10|24.49|22.16|24.34|22.02|24.49|22.16|24.34|22.02|0
1652986340000|2022-05-19 18:52:20|24.37|22.05|24.46|22.13|24.49|22.16|24.37|22.05|0
1652986350000|2022-05-19 18:52:30|24.34|22.02|24.42|22.09|24.42|22.09|24.34|22.02|0
1652986360000|2022-05-19 18:52:40|24.49|22.16|24.46|22.13|24.58|22.24|24.46|22.13|0
1652986370000|2022-05-19 18:52:50|24.4|22.08|24.86|22.49|24.86|22.49|24.4|22.08|0
1652986380000|2022-05-19 18:53:00|24.92|22.55|24.99|22.61|24.99|22.61|24.88|22.51|0
1652986390000|2022-05-19 18:53:10|24.77|22.41|24.71|22.35|24.77|22.41|24.71|22.35|0
1652986400000|2022-05-19 18:53:20|24.77|22.41|25.11|22.72|25.11|22.72|24.77|22.41|0
1652986410000|2022-05-19 18:53:30|24.92|22.55|25.05|22.66|25.05|22.66|24.92|22.55|0
1652986420000|2022-05-19 18:53:40|25.1|22.71|25.14|22.75|25.14|22.75|25.08|22.69|0
1652986430000|2022-05-19 18:53:50|25.09|22.7|25.11|22.72|25.11|22.72|25.02|22.63|0
1652986440000|2022-05-19 18:54:00|25.05|22.66|25.08|22.69|25.08|22.69|24.96|22.58|0
1652986450000|2022-05-19 18:54:10|25.02|22.63|24.92|22.55|25.02|22.63|24.92|22.55|0
1652986460000|2022-05-19 18:54:20|25.08|22.69|25.32|22.92|25.32|22.92|25.05|22.66|0
1652986470000|2022-05-19 18:54:30|25.38|22.98|25.32|22.92|25.41|23.01|25.32|22.92|0
1652986480000|2022-05-19 18:54:40|25.23|22.83|25.11|22.72|25.32|22.92|25.11|22.72|0
1652986490000|2022-05-19 18:54:50|25.08|22.69|25.23|22.83|25.23|22.83|25.05|22.66|0
1652986500000|2022-05-19 18:55:00|25.08|22.69|25.02|22.63|25.17|22.78|25.02|22.63|0
1652986510000|2022-05-19 18:55:10|24.99|22.61|24.96|22.58|24.99|22.61|24.83|22.47|0
1652986520000|2022-05-19 18:55:20|24.89|22.52|24.71|22.35|24.89|22.52|24.71|22.35|0
1652986530000|2022-05-19 18:55:30|24.77|22.41|24.8|22.44|24.8|22.44|24.65|22.3|0
1652986540000|2022-05-19 18:55:40|24.86|22.49|24.77|22.41|24.92|22.55|24.77|22.41|0
1652986550000|2022-05-19 18:55:50|24.86|22.49|24.77|22.41|24.86|22.49|24.77|22.41|0
1652986560000|2022-05-19 18:56:00|24.89|22.52|24.8|22.44|24.92|22.55|24.8|22.44|0
1652986570000|2022-05-19 18:56:10|24.94|22.56|24.92|22.55|24.94|22.56|24.89|22.52|0
1652986580000|2022-05-19 18:56:20|24.89|22.52|25.02|22.63|25.02|22.63|24.85|22.48|0
1652986590000|2022-05-19 18:56:30|24.99|22.61|24.92|22.55|24.99|22.61|24.92|22.55|0
1652986600000|2022-05-19 18:56:40|24.89|22.52|24.83|22.47|25.05|22.66|24.83|22.47|0
1652986610000|2022-05-19 18:56:50|24.77|22.41|24.71|22.35|24.77|22.41|24.71|22.35|0
1652986620000|2022-05-19 18:57:00|24.68|22.33|24.74|22.38|24.83|22.47|24.68|22.33|0
1652986630000|2022-05-19 18:57:10|24.89|22.52|24.65|22.3|24.89|22.52|24.65|22.3|0
1652986640000|2022-05-19 18:57:20|24.61|22.27|24.37|22.05|24.61|22.27|24.37|22.05|0
1652986650000|2022-05-19 18:57:30|24.34|22.02|24.19|21.88|24.34|22.02|24.19|21.88|0
1652986660000|2022-05-19 18:57:40|24.16|21.86|24.1|21.8|24.22|21.91|24.1|21.8|0
1652986670000|2022-05-19 18:57:50|23.95|21.66|23.98|21.69|23.98|21.69|23.88|21.61|0
1652986680000|2022-05-19 18:58:00|23.95|21.66|23.96|21.68|23.98|21.69|23.91|21.64|0
1652986690000|2022-05-19 18:58:10|24.04|21.75|24.19|21.88|24.19|21.88|24.04|21.75|0
1652986700000|2022-05-19 18:58:20|24.22|21.91|24.4|22.08|24.4|22.08|24.19|21.88|0
1652986710000|2022-05-19 18:58:30|24.37|22.05|24.19|21.88|24.37|22.05|24.19|21.88|0
1652986720000|2022-05-19 18:58:40|24.22|21.91|24.28|21.97|24.34|22.02|24.22|21.91|0
1652986730000|2022-05-19 18:58:50|24.34|22.02|24.37|22.05|24.4|22.08|24.34|22.02|0
1652986740000|2022-05-19 18:59:00|24.4|22.08|24.4|22.08|24.43|22.1|24.34|22.02|0
1652986750000|2022-05-19 18:59:10|24.38|22.06|24.58|22.24|24.58|22.24|24.38|22.06|0
1652986760000|2022-05-19 18:59:20|24.55|22.21|24.69|22.34|24.69|22.34|24.55|22.21|0
1652986770000|2022-05-19 18:59:30|24.71|22.35|24.89|22.52|24.89|22.52|24.71|22.35|0
1652986780000|2022-05-19 18:59:40|24.92|22.55|24.84|22.48|24.92|22.55|24.84|22.48|0
1652986790000|2022-05-19 18:59:50|24.98|22.61|25.02|22.63|25.02|22.63|24.89|22.52|0
1652986800000|2022-05-19 19:00:00|24.95|22.58|25.03|22.65|25.03|22.65|24.89|22.52|0
1652986810000|2022-05-19 19:00:10|25.2|22.8|25.17|22.77|25.38|22.98|25.17|22.77|0
1652986820000|2022-05-19 19:00:20|25.23|22.83|25.35|22.95|25.35|22.95|25.14|22.75|0
1652986830000|2022-05-19 19:00:30|25.2|22.8|25.25|22.85|25.25|22.85|25.11|22.72|0
1652986840000|2022-05-19 19:00:40|25.26|22.86|25.44|23.04|25.47|23.07|25.26|22.86|0
1652986850000|2022-05-19 19:00:50|25.41|23.01|25.26|22.86|25.41|23.01|25.23|22.83|0
1652986860000|2022-05-19 19:01:00|25.35|22.95|25.41|23.01|25.41|23.01|25.35|22.95|0
1652986870000|2022-05-19 19:01:10|25.44|23.04|25.32|22.92|25.44|23.04|25.32|22.92|0
1652986880000|2022-05-19 19:01:20|25.47|23.07|25.14|22.75|25.47|23.07|25.14|22.75|0
1652986890000|2022-05-19 19:01:30|25.02|22.63|24.74|22.38|25.02|22.63|24.74|22.38|0
1652986900000|2022-05-19 19:01:40|24.86|22.49|24.64|22.3|24.86|22.49|24.61|22.27|0
1652986910000|2022-05-19 19:01:50|24.8|22.44|24.92|22.55|24.95|22.58|24.8|22.44|0
1652986920000|2022-05-19 19:02:00|24.89|22.52|24.83|22.46|24.89|22.52|24.77|22.41|0
1652986930000|2022-05-19 19:02:10|24.81|22.45|24.91|22.53|24.91|22.53|24.81|22.45|0
1652986940000|2022-05-19 19:02:20|24.98|22.6|25.35|22.95|25.35|22.95|24.98|22.6|0
1652986950000|2022-05-19 19:02:30|25.47|23.07|25.93|23.53|25.93|23.53|25.47|23.07|0
1652986960000|2022-05-19 19:02:40|26.11|23.71|26.05|23.65|26.14|23.74|25.96|23.56|0
1652986970000|2022-05-19 19:02:50|25.96|23.56|25.99|23.59|26.08|23.68|25.96|23.56|0
1652986980000|2022-05-19 19:03:00|26.23|23.83|26.26|23.86|26.3|23.9|26.2|23.8|0
1652986990000|2022-05-19 19:03:10|26.23|23.83|26.2|23.8|26.23|23.83|26.2|23.8|0
1652987000000|2022-05-19 19:03:20|26.3|23.9|26.33|23.93|26.33|23.93|26.23|23.83|0
1652987010000|2022-05-19 19:03:30|26.39|23.99|26.33|23.93|26.39|23.99|26.3|23.9|0
1652987020000|2022-05-19 19:03:40|26.22|23.82|26.26|23.86|26.26|23.86|26.17|23.77|0
1652987030000|2022-05-19 19:03:50|26.23|23.83|26.17|23.77|26.23|23.83|26.17|23.77|0
1652987040000|2022-05-19 19:04:00|26.3|23.9|26.45|24.05|26.45|24.05|26.3|23.9|0
1652987050000|2022-05-19 19:04:10|26.54|24.14|26.69|23.81|26.78|24.17|26.54|23.81|0
1652987060000|2022-05-19 19:04:20|26.6|23.72|26.5|23.62|26.6|23.72|26.5|23.62|0
1652987070000|2022-05-19 19:04:30|26.41|23.53|26.35|23.47|26.41|23.53|26.3|23.42|0
1652987080000|2022-05-19 19:04:40|26.32|23.44|26.23|23.35|26.32|23.44|26.2|23.32|0
1652987090000|2022-05-19 19:04:50|26.07|23.19|26.35|23.47|26.35|23.47|26.04|23.16|0
1652987100000|2022-05-19 19:05:00|26.44|23.56|26.33|23.45|26.46|23.58|26.33|23.45|0
1652987110000|2022-05-19 19:05:10|26.26|23.38|26.5|23.62|26.5|23.62|26.26|23.38|0
1652987120000|2022-05-19 19:05:20|26.53|23.65|26.32|23.44|26.57|23.69|26.32|23.44|0
1652987130000|2022-05-19 19:05:30|26.17|23.29|26.29|23.41|26.29|23.41|26.17|23.29|0
1652987140000|2022-05-19 19:05:40|26.32|23.44|26.41|23.53|26.41|23.53|26.29|23.41|0
1652987150000|2022-05-19 19:05:50|26.29|23.41|26.44|23.56|26.44|23.56|26.29|23.41|0
1652987160000|2022-05-19 19:06:00|26.43|23.55|26.44|23.56|26.44|23.56|26.35|23.47|0
1652987170000|2022-05-19 19:06:10|26.97|24.09|26.75|23.87|26.97|24.09|26.75|23.87|0
1652987180000|2022-05-19 19:06:20|26.63|23.75|26.63|23.75|26.63|23.75|26.56|23.68|0
1652987190000|2022-05-19 19:06:30|26.59|23.71|26.62|23.74|26.62|23.74|26.59|23.71|0
1652987200000|2022-05-19 19:06:40|26.5|23.62|26.38|23.5|26.5|23.62|26.38|23.5|0
1652987210000|2022-05-19 19:06:50|26.5|23.62|26.56|23.68|26.59|23.71|26.5|23.62|0
1652987220000|2022-05-19 19:07:00|26.69|23.81|26.53|23.65|26.69|23.81|26.53|23.65|0
1652987230000|2022-05-19 19:07:10|26.59|23.71|26.5|23.62|26.59|23.71|26.5|23.62|0
1652987240000|2022-05-19 19:07:20|26.44|23.56|26.5|23.62|26.5|23.62|26.44|23.56|0
1652987250000|2022-05-19 19:07:30|26.59|23.71|26.61|23.73|26.61|23.73|26.53|23.65|0
1652987260000|2022-05-19 19:07:40|26.62|23.74|26.69|23.81|26.69|23.81|26.56|23.68|0
1652987270000|2022-05-19 19:07:50|26.72|23.84|26.66|23.78|26.72|23.84|26.66|23.78|0
1652987280000|2022-05-19 19:08:00|26.59|23.71|26.69|23.81|26.69|23.81|26.56|23.68|0
1652987290000|2022-05-19 19:08:10|26.72|23.84|26.78|23.9|26.81|23.93|26.72|23.84|0
1652987300000|2022-05-19 19:08:20|26.72|23.84|26.81|23.93|26.81|23.93|26.72|23.84|0
1652987310000|2022-05-19 19:08:30|26.69|23.81|26.5|23.62|26.69|23.81|26.5|23.62|0
1652987320000|2022-05-19 19:08:40|26.53|23.65|26.62|23.74|26.66|23.78|26.53|23.65|0
1652987330000|2022-05-19 19:08:50|26.47|23.59|26.35|23.47|26.47|23.59|26.32|23.44|0
1652987340000|2022-05-19 19:09:00|26.42|23.54|26.44|23.56|26.44|23.56|26.38|23.5|0
1652987350000|2022-05-19 19:09:10|26.38|23.5|26.44|23.56|26.5|23.62|26.38|23.5|0
1652987360000|2022-05-19 19:09:20|26.23|23.35|26.19|23.31|26.29|23.41|26.16|23.28|0
1652987370000|2022-05-19 19:09:30|26.1|23.22|25.98|23.1|26.1|23.22|25.98|23.1|0
1652987380000|2022-05-19 19:09:40|25.86|22.98|25.7|22.82|25.86|22.98|25.7|22.82|0
1652987390000|2022-05-19 19:09:50|25.56|22.68|25.44|22.56|25.56|22.68|25.44|22.56|0
1652987400000|2022-05-19 19:10:00|25.47|22.59|25.32|22.44|25.47|22.59|25.32|22.44|0
1652987410000|2022-05-19 19:10:10|25.18|22.3|24.97|22.09|25.18|22.3|24.97|22.09|0
1652987420000|2022-05-19 19:10:20|24.94|22.06|24.97|22.09|24.97|22.09|24.94|22.06|0
1652987430000|2022-05-19 19:10:30|24.85|21.97|25.21|22.33|25.21|22.33|24.85|21.97|0
1652987440000|2022-05-19 19:10:40|25.09|22.21|25.21|22.33|25.26|22.38|25.09|22.21|0
1652987450000|2022-05-19 19:10:50|25.29|22.41|25.21|22.33|25.32|22.44|25.21|22.33|0
1652987460000|2022-05-19 19:11:00|25.12|22.24|25.15|22.27|25.18|22.3|25.09|22.21|0
1652987470000|2022-05-19 19:11:10|25.18|22.3|25.23|22.35|25.23|22.35|25.18|22.3|0
1652987480000|2022-05-19 19:11:20|25.32|22.44|25.35|22.47|25.35|22.47|25.32|22.44|0
1652987490000|2022-05-19 19:11:30|25.47|22.59|25.55|22.67|25.55|22.67|25.47|22.59|0
1652987500000|2022-05-19 19:11:40|25.5|22.62|25.47|22.59|25.5|22.62|25.41|22.53|0
1652987510000|2022-05-19 19:11:50|25.53|22.65|25.47|22.59|25.53|22.65|25.47|22.59|0
1652987520000|2022-05-19 19:12:00|25.29|22.41|25.47|22.59|25.47|22.59|25.2|22.32|0
1652987530000|2022-05-19 19:12:10|25.32|22.44|25.5|22.62|25.5|22.62|25.32|22.44|0
1652987540000|2022-05-19 19:12:20|25.53|22.65|25.47|22.59|25.53|22.65|25.47|22.59|0
1652987550000|2022-05-19 19:12:30|25.41|22.53|25.38|22.5|25.47|22.59|25.38|22.5|0
1652987560000|2022-05-19 19:12:40|25.23|22.35|25.2|22.32|25.23|22.35|25.15|22.27|0
1652987570000|2022-05-19 19:12:50|25.23|22.35|25.29|22.41|25.29|22.41|25.18|22.3|0
1652987580000|2022-05-19 19:13:00|25.32|22.44|25.18|22.3|25.32|22.44|25.12|22.24|0
1652987590000|2022-05-19 19:13:10|25.2|22.32|25.06|22.18|25.2|22.32|25.06|22.18|0
1652987600000|2022-05-19 19:13:20|24.97|22.09|24.91|22.03|24.97|22.09|24.85|21.97|0
1652987610000|2022-05-19 19:13:30|24.82|21.94|24.77|21.89|24.85|21.97|24.77|21.89|0
1652987620000|2022-05-19 19:13:40|24.79|21.91|24.94|22.06|24.94|22.06|24.79|21.91|0
1652987630000|2022-05-19 19:13:50|24.88|22|24.79|21.91|24.88|22|24.79|21.91|0
1652987640000|2022-05-19 19:14:00|24.65|21.77|24.5|21.62|24.65|21.77|24.36|21.48|0
1652987650000|2022-05-19 19:14:10|24.45|21.57|24.63|21.75|24.63|21.75|24.45|21.57|0
1652987660000|2022-05-19 19:14:20|24.71|21.83|24.94|22.06|24.94|22.06|24.71|21.83|0
1652987670000|2022-05-19 19:14:30|25|22.12|24.94|22.06|25|22.12|24.85|21.97|0
1652987680000|2022-05-19 19:14:40|25.03|22.15|24.97|22.09|25.03|22.15|24.97|22.09|0
1652987690000|2022-05-19 19:14:50|25.03|22.15|25.09|22.21|25.12|22.24|25.03|22.15|0
1652987700000|2022-05-19 19:15:00|25|22.12|24.91|22.03|25.15|22.27|24.91|22.03|0
1652987710000|2022-05-19 19:15:10|24.82|21.94|24.91|22.03|24.91|22.03|24.82|21.94|0
1652987720000|2022-05-19 19:15:20|24.85|21.97|25.12|22.24|25.12|22.24|24.85|21.97|0
1652987730000|2022-05-19 19:15:30|25.03|22.15|25.17|22.29|25.17|22.29|25.03|22.15|0
1652987740000|2022-05-19 19:15:40|25.06|22.18|25.03|22.15|25.06|22.18|24.94|22.06|0
1652987750000|2022-05-19 19:15:50|24.91|22.03|24.97|22.09|24.97|22.09|24.91|22.03|0
1652987760000|2022-05-19 19:16:00|24.91|22.03|24.82|21.94|24.91|22.03|24.82|21.94|0
1652987770000|2022-05-19 19:16:10|24.74|21.86|24.82|21.94|24.88|22|24.74|21.86|0
1652987780000|2022-05-19 19:16:20|24.88|22|24.72|21.84|24.88|22|24.72|21.84|0
1652987790000|2022-05-19 19:16:30|24.71|21.83|24.65|21.77|24.71|21.83|24.65|21.77|0
1652987800000|2022-05-19 19:16:40|24.68|21.8|24.65|21.77|24.72|21.84|24.65|21.77|0
1652987810000|2022-05-19 19:16:50|24.71|21.83|24.62|21.74|24.71|21.83|24.62|21.74|0
1652987820000|2022-05-19 19:17:00|24.65|21.77|24.81|21.93|24.81|21.93|24.65|21.77|0
1652987830000|2022-05-19 19:17:10|24.71|21.83|24.71|21.83|24.71|21.83|24.68|21.8|0
1652987840000|2022-05-19 19:17:20|24.85|21.97|24.78|21.9|24.91|22.03|24.78|21.9|0
1652987850000|2022-05-19 19:17:30|24.85|21.97|24.94|22.06|24.97|22.09|24.85|21.97|0
1652987860000|2022-05-19 19:17:40|24.91|22.03|24.79|21.91|24.94|22.06|24.79|21.91|0
1652987870000|2022-05-19 19:17:50|24.91|22.03|24.68|21.8|24.91|22.03|24.68|21.8|0
1652987880000|2022-05-19 19:18:00|24.71|21.83|24.47|21.59|24.71|21.83|24.47|21.59|0
1652987890000|2022-05-19 19:18:10|24.33|21.45|24.19|21.31|24.33|21.45|24.19|21.31|0
1652987900000|2022-05-19 19:18:20|23.96|21.08|23.9|21.02|23.96|21.08|23.85|20.97|0
1652987910000|2022-05-19 19:18:30|23.99|21.11|24.1|21.22|24.1|21.22|23.99|21.11|0
1652987920000|2022-05-19 19:18:40|24.22|21.34|24.33|21.45|24.37|21.49|24.22|21.34|0
1652987930000|2022-05-19 19:18:50|24.36|21.48|24.19|21.31|24.36|21.48|24.19|21.31|0
1652987940000|2022-05-19 19:19:00|24.16|21.28|24.36|21.48|24.39|21.51|24.16|21.28|0
1652987950000|2022-05-19 19:19:10|24.42|21.54|23.97|21.09|24.42|21.54|23.97|21.09|0
1652987960000|2022-05-19 19:19:20|23.96|21.08|23.79|20.91|24.05|21.17|23.79|20.91|0
1652987970000|2022-05-19 19:19:30|23.9|21.02|23.93|21.05|23.99|21.11|23.9|21.02|0
1652987980000|2022-05-19 19:19:40|24.02|21.14|24.02|21.14|24.02|21.14|24.02|21.14|0
1652987990000|2022-05-19 19:19:50|24.05|21.17|24.07|21.19|24.13|21.25|24.05|21.17|0
1652988000000|2022-05-19 19:20:00|24.13|21.25|23.9|21.02|24.13|21.25|23.9|21.02|0
1652988010000|2022-05-19 19:20:10|23.88|21|24.02|21.14|24.02|21.14|23.76|20.88|0
1652988020000|2022-05-19 19:20:20|23.99|21.11|24.07|21.19|24.07|21.19|23.95|21.07|0
1652988030000|2022-05-19 19:20:30|24.05|21.17|23.93|21.05|24.05|21.17|23.93|21.05|0
1652988040000|2022-05-19 19:20:40|23.88|21|23.82|20.94|23.9|21.02|23.82|20.94|0
1652988050000|2022-05-19 19:20:50|23.71|20.83|23.76|20.88|23.82|20.94|23.71|20.83|0
1652988060000|2022-05-19 19:21:00|23.71|20.83|23.74|20.86|23.74|20.86|23.65|20.77|0
1652988070000|2022-05-19 19:21:10|23.71|20.83|23.62|20.74|23.71|20.83|23.6|20.72|0
1652988080000|2022-05-19 19:21:20|23.57|20.69|23.74|20.86|23.79|20.91|23.57|20.69|0
1652988090000|2022-05-19 19:21:30|23.76|20.88|23.79|20.91|23.82|20.94|23.76|20.88|0
1652988100000|2022-05-19 19:21:40|23.82|20.94|23.92|21.04|23.92|21.04|23.82|20.94|0
1652988110000|2022-05-19 19:21:50|23.9|21.02|23.73|20.85|23.9|21.02|23.73|20.85|0
1652988120000|2022-05-19 19:22:00|23.68|20.8|23.51|20.63|23.68|20.8|23.51|20.63|0
1652988130000|2022-05-19 19:22:10|23.48|20.6|23.37|20.49|23.48|20.6|23.37|20.49|0
1652988140000|2022-05-19 19:22:20|23.48|20.6|23.51|20.63|23.51|20.63|23.46|20.58|0
1652988150000|2022-05-19 19:22:30|23.43|20.55|23.23|20.35|23.43|20.55|23.23|20.35|0
1652988160000|2022-05-19 19:22:40|23.26|20.38|23.48|20.6|23.48|20.6|23.26|20.38|0
1652988170000|2022-05-19 19:22:50|23.51|20.63|23.4|20.52|23.51|20.63|23.4|20.52|0
1652988180000|2022-05-19 19:23:00|23.57|20.69|23.46|20.58|23.65|20.77|23.46|20.58|0
1652988190000|2022-05-19 19:23:10|23.4|20.52|23.23|20.35|23.4|20.52|23.23|20.35|0
1652988200000|2022-05-19 19:23:20|23.21|20.33|23.37|20.49|23.37|20.49|23.21|20.33|0
1652988210000|2022-05-19 19:23:30|23.29|20.41|23.29|20.41|23.29|20.41|23.23|20.35|0
1652988220000|2022-05-19 19:23:40|23.26|20.38|23.12|20.24|23.26|20.38|23.12|20.24|0
1652988230000|2022-05-19 19:23:50|23.21|20.33|23.19|20.31|23.21|20.33|23.1|20.22|0
1652988240000|2022-05-19 19:24:00|23.12|20.24|23.1|20.22|23.12|20.24|23.07|20.19|0
1652988250000|2022-05-19 19:24:10|23.23|20.35|23.32|20.44|23.32|20.44|23.23|20.35|0
1652988260000|2022-05-19 19:24:20|23.3|20.42|23.21|20.33|23.3|20.42|23.21|20.33|0
1652988270000|2022-05-19 19:24:30|23.12|20.24|22.99|20.11|23.12|20.24|22.99|20.11|0
1652988280000|2022-05-19 19:24:40|22.93|20.05|22.77|19.89|22.93|20.05|22.77|19.89|0
1652988290000|2022-05-19 19:24:50|22.8|19.92|22.82|19.94|22.82|19.94|22.8|19.92|0
1652988300000|2022-05-19 19:25:00|22.77|19.89|22.8|19.92|22.8|19.92|22.72|19.84|0
1652988310000|2022-05-19 19:25:10|22.82|19.94|23.07|20.19|23.1|20.22|22.82|19.94|0
1652988320000|2022-05-19 19:25:20|23.04|20.16|22.96|20.08|23.04|20.16|22.9|20.02|0
1652988330000|2022-05-19 19:25:30|23.1|20.22|23.15|20.27|23.21|20.33|23.1|20.22|0
1652988340000|2022-05-19 19:25:40|23.21|20.33|23.04|20.16|23.21|20.33|23.01|20.13|0
1652988350000|2022-05-19 19:25:50|23.1|20.22|22.99|20.11|23.1|20.22|22.99|20.11|0
1652988360000|2022-05-19 19:26:00|23.1|20.22|23.01|20.13|23.1|20.22|22.99|20.11|0
1652988370000|2022-05-19 19:26:10|23.08|20.2|22.76|19.88|23.15|20.27|22.76|19.88|0
1652988380000|2022-05-19 19:26:20|22.79|19.91|23.13|20.25|23.13|20.25|22.71|19.83|0
1652988390000|2022-05-19 19:26:30|23.18|20.3|23.29|20.41|23.29|20.41|23.18|20.3|0
1652988400000|2022-05-19 19:26:40|23.21|20.33|23.1|20.22|23.21|20.33|23.1|20.22|0
1652988410000|2022-05-19 19:26:50|23.15|20.27|23.18|20.3|23.18|20.3|23.1|20.22|0
1652988420000|2022-05-19 19:27:00|23.25|20.37|23.21|20.33|23.25|20.37|23.21|20.33|0
1652988430000|2022-05-19 19:27:10|23.13|20.25|22.96|20.08|23.15|20.27|22.96|20.08|0
1652988440000|2022-05-19 19:27:20|22.88|20|22.85|19.97|22.88|20|22.82|19.94|0
1652988450000|2022-05-19 19:27:30|22.8|19.92|22.88|20|22.88|20|22.78|19.9|0
1652988460000|2022-05-19 19:27:40|22.82|19.94|22.72|19.84|22.85|19.97|22.72|19.84|0
1652988470000|2022-05-19 19:27:50|22.62|19.74|22.66|19.78|22.66|19.78|22.61|19.73|0
1652988480000|2022-05-19 19:28:00|22.61|19.73|22.77|19.89|22.77|19.89|22.61|19.73|0
1652988490000|2022-05-19 19:28:10|22.69|19.81|22.69|19.81|22.69|19.81|22.58|19.7|0
1652988500000|2022-05-19 19:28:20|22.66|19.78|22.45|19.57|22.66|19.78|22.42|19.54|0
1652988510000|2022-05-19 19:28:30|22.37|19.49|22.5|19.62|22.5|19.62|22.37|19.49|0
1652988520000|2022-05-19 19:28:40|22.47|19.59|22.61|19.73|22.61|19.73|22.47|19.59|0
1652988530000|2022-05-19 19:28:50|22.69|19.81|22.43|19.55|22.69|19.81|22.43|19.55|0
1652988540000|2022-05-19 19:29:00|22.46|19.58|22.42|19.54|22.5|19.62|22.42|19.54|0
1652988550000|2022-05-19 19:29:10|22.39|19.51|22.31|19.43|22.39|19.51|22.31|19.43|0
1652988560000|2022-05-19 19:29:20|22.37|19.49|22.42|19.54|22.42|19.54|22.33|19.45|0
1652988570000|2022-05-19 19:29:30|22.37|19.49|22.29|19.41|22.39|19.51|22.29|19.41|0
1652988580000|2022-05-19 19:29:40|22.37|19.49|22.37|19.49|22.39|19.51|22.37|19.49|0
1652988590000|2022-05-19 19:29:50|22.47|19.59|22.31|19.43|22.47|19.59|22.31|19.43|0
1652988600000|2022-05-19 19:30:00|22.34|19.46|22.21|19.33|22.34|19.46|22.1|19.22|0
1652988610000|2022-05-19 19:30:10|22.29|19.41|22.13|19.25|22.29|19.41|22.13|19.25|0
1652988620000|2022-05-19 19:30:20|22.15|19.27|22.39|19.51|22.39|19.51|22.15|19.27|0
1652988630000|2022-05-19 19:30:30|22.55|19.67|22.53|19.65|22.55|19.67|22.5|19.62|0
1652988640000|2022-05-19 19:30:40|22.42|19.54|22.45|19.57|22.45|19.57|22.31|19.43|0
1652988650000|2022-05-19 19:30:50|22.55|19.67|22.69|19.81|22.69|19.81|22.55|19.67|0
1652988660000|2022-05-19 19:31:00|22.77|19.89|22.58|19.7|22.85|19.97|22.58|19.7|0
1652988670000|2022-05-19 19:31:10|22.55|19.67|22.61|19.73|22.66|19.78|22.55|19.67|0
1652988680000|2022-05-19 19:31:20|22.58|19.7|22.8|19.92|22.8|19.92|22.58|19.7|0
1652988690000|2022-05-19 19:31:30|22.73|19.85|22.82|19.94|22.88|20|22.73|19.85|0
1652988700000|2022-05-19 19:31:40|22.73|19.85|22.66|19.78|22.74|19.86|22.66|19.78|0
1652988710000|2022-05-19 19:31:50|22.72|19.84|22.63|19.75|22.72|19.84|22.58|19.7|0
1652988720000|2022-05-19 19:32:00|22.69|19.81|22.61|19.73|22.69|19.81|22.5|19.62|0
1652988730000|2022-05-19 19:32:10|22.65|19.77|22.74|19.86|22.74|19.86|22.65|19.77|0
1652988740000|2022-05-19 19:32:20|22.82|19.94|22.69|19.81|22.82|19.94|22.69|19.81|0
1652988750000|2022-05-19 19:32:30|22.55|19.67|22.47|19.59|22.58|19.7|22.47|19.59|0
1652988760000|2022-05-19 19:32:40|22.43|19.55|22.42|19.54|22.53|19.65|22.42|19.54|0
1652988770000|2022-05-19 19:32:50|22.31|19.43|22.39|19.51|22.39|19.51|22.29|19.41|0
1652988780000|2022-05-19 19:33:00|22.5|19.62|22.51|19.63|22.51|19.63|22.45|19.57|0
1652988790000|2022-05-19 19:33:10|22.61|19.73|22.34|19.46|22.61|19.73|22.31|19.43|0
1652988800000|2022-05-19 19:33:20|22.25|19.37|22.13|19.25|22.25|19.37|22.13|19.25|0
1652988810000|2022-05-19 19:33:30|22.31|19.43|22.47|19.59|22.47|19.59|22.31|19.43|0
1652988820000|2022-05-19 19:33:40|22.53|19.65|22.31|19.43|22.53|19.65|22.31|19.43|0
1652988830000|2022-05-19 19:33:50|22.23|19.35|22.42|19.54|22.42|19.54|22.23|19.35|0
1652988840000|2022-05-19 19:34:00|22.45|19.57|22.39|19.51|22.45|19.57|22.37|19.49|0
1652988850000|2022-05-19 19:34:10|22.29|19.41|22.26|19.38|22.29|19.41|22.21|19.33|0
1652988860000|2022-05-19 19:34:20|22.37|19.49|22.37|19.49|22.39|19.51|22.37|19.49|0
1652988870000|2022-05-19 19:34:30|22.31|19.43|22.15|19.27|22.31|19.43|22.15|19.27|0
1652988880000|2022-05-19 19:34:40|22.1|19.22|22.21|19.33|22.21|19.33|22.1|19.22|0
1652988890000|2022-05-19 19:34:50|22.18|19.3|22.1|19.22|22.18|19.3|22.1|19.22|0
1652988900000|2022-05-19 19:35:00|22.07|19.19|22.15|19.27|22.15|19.27|22.02|19.14|0
1652988910000|2022-05-19 19:35:10|22.21|19.33|22.06|19.18|22.21|19.33|22.06|19.18|0
1652988920000|2022-05-19 19:35:20|22.05|19.17|22.21|19.33|22.21|19.33|22.05|19.17|0
1652988930000|2022-05-19 19:35:30|22.34|19.46|22.35|19.47|22.39|19.51|22.34|19.46|0
1652988940000|2022-05-19 19:35:40|22.29|19.41|22.26|19.38|22.29|19.41|22.18|19.3|0
1652988950000|2022-05-19 19:35:50|22.23|19.35|21.97|19.09|22.23|19.35|21.97|19.09|0
1652988960000|2022-05-19 19:36:00|21.92|19.04|21.89|19.01|22.05|19.17|21.89|19.01|0
1652988970000|2022-05-19 19:36:10|21.92|19.04|21.78|18.9|21.92|19.04|21.78|18.9|0
1652988980000|2022-05-19 19:36:20|21.81|18.93|21.72|18.84|21.81|18.93|21.72|18.84|0
1652988990000|2022-05-19 19:36:30|21.73|18.85|21.81|18.93|21.84|18.96|21.73|18.85|0
1652989000000|2022-05-19 19:36:40|21.73|18.85|21.71|18.83|21.73|18.85|21.68|18.8|0
1652989010000|2022-05-19 19:36:50|21.73|18.85|21.97|19.09|21.97|19.09|21.73|18.85|0
1652989020000|2022-05-19 19:37:00|21.99|19.11|22.03|19.15|22.05|19.17|21.99|19.11|0
1652989030000|2022-05-19 19:37:10|21.94|19.06|22.01|19.13|22.1|19.22|21.94|19.06|0
1652989040000|2022-05-19 19:37:20|22.05|19.17|21.75|18.87|22.18|19.3|21.75|18.87|0
1652989050000|2022-05-19 19:37:30|21.56|18.68|21.28|18.4|21.56|18.68|21.28|18.4|0
1652989060000|2022-05-19 19:37:40|21.31|18.43|21.49|18.61|21.49|18.61|21.31|18.43|0
1652989070000|2022-05-19 19:37:50|21.6|18.72|21.83|18.95|21.83|18.95|21.6|18.72|0
1652989080000|2022-05-19 19:38:00|22.31|19.43|22.15|19.27|22.31|19.43|22.15|19.27|0
1652989090000|2022-05-19 19:38:10|22.02|19.14|22.05|19.17|22.05|19.17|22|19.12|0
1652989100000|2022-05-19 19:38:20|21.94|19.06|21.97|19.09|21.97|19.09|21.86|18.98|0
1652989110000|2022-05-19 19:38:30|22.02|19.14|22.1|19.22|22.1|19.22|22.02|19.14|0
1652989120000|2022-05-19 19:38:40|22.13|19.25|22|19.12|22.13|19.25|22|19.12|0
1652989130000|2022-05-19 19:38:50|22.07|19.19|22.13|19.25|22.18|19.3|22.07|19.19|0
1652989140000|2022-05-19 19:39:00|22.05|19.17|22.1|19.22|22.1|19.22|22.02|19.14|0
1652989150000|2022-05-19 19:39:10|22.02|19.14|21.84|18.96|22.02|19.14|21.84|18.96|0
1652989160000|2022-05-19 19:39:20|21.86|18.98|21.92|19.04|21.92|19.04|21.86|18.98|0
1652989170000|2022-05-19 19:39:30|21.86|18.98|22.01|19.13|22.01|19.13|21.86|18.98|0
1652989180000|2022-05-19 19:39:40|21.94|19.06|21.94|19.06|21.97|19.09|21.92|19.04|0
1652989190000|2022-05-19 19:39:50|21.89|19.01|21.84|18.96|21.89|19.01|21.84|18.96|0
1652989200000|2022-05-19 19:40:00|21.86|18.98|21.92|19.04|21.92|19.04|21.86|18.98|0
1652989210000|2022-05-19 19:40:10|21.94|19.06|22.05|19.17|22.05|19.17|21.94|19.06|0
1652989220000|2022-05-19 19:40:20|22.02|19.14|22|19.12|22.02|19.14|22|19.12|0
1652989230000|2022-05-19 19:40:30|21.86|18.98|21.81|18.93|21.86|18.98|21.8|18.92|0
1652989240000|2022-05-19 19:40:40|21.97|19.09|21.99|19.11|22.03|19.15|21.94|19.06|0
1652989250000|2022-05-19 19:40:50|22.02|19.14|21.99|19.11|22.1|19.22|21.99|19.11|0
1652989260000|2022-05-19 19:41:00|21.89|19.01|21.94|19.06|21.94|19.06|21.84|18.96|0
1652989270000|2022-05-19 19:41:10|21.86|18.98|21.84|18.96|21.86|18.98|21.81|18.93|0
1652989280000|2022-05-19 19:41:20|21.86|18.98|21.84|18.96|21.94|19.06|21.84|18.96|0
1652989290000|2022-05-19 19:41:30|21.81|18.93|22.1|19.22|22.1|19.22|21.81|18.93|0
1652989300000|2022-05-19 19:41:40|22.21|19.33|22.14|19.26|22.21|19.33|22.1|19.22|0
1652989310000|2022-05-19 19:41:50|22.07|19.19|21.94|19.06|22.07|19.19|21.94|19.06|0
1652989320000|2022-05-19 19:42:00|21.84|18.96|21.76|18.88|21.86|18.98|21.76|18.88|0
1652989330000|2022-05-19 19:42:10|21.86|18.98|21.68|18.8|21.86|18.98|21.65|18.77|0
1652989340000|2022-05-19 19:42:20|21.65|18.77|21.65|18.77|21.65|18.77|21.53|18.65|0
1652989350000|2022-05-19 19:42:30|21.71|18.83|21.89|19.01|21.94|19.06|21.71|18.83|0
1652989360000|2022-05-19 19:42:40|21.97|19.09|22.1|19.22|22.1|19.22|21.85|18.97|0
1652989370000|2022-05-19 19:42:50|22.15|19.27|22.34|19.46|22.34|19.46|22.15|19.27|0
1652989380000|2022-05-19 19:43:00|22.37|19.49|22.34|19.46|22.37|19.49|22.34|19.46|0
1652989390000|2022-05-19 19:43:10|22.42|19.54|22.69|19.81|22.69|19.81|22.42|19.54|0
1652989400000|2022-05-19 19:43:20|22.77|19.89|22.99|20.11|22.99|20.11|22.77|19.89|0
1652989410000|2022-05-19 19:43:30|22.93|20.05|22.85|19.97|22.93|20.05|22.82|19.94|0
1652989420000|2022-05-19 19:43:40|22.96|20.08|22.99|20.11|23.04|20.16|22.96|20.08|0
1652989430000|2022-05-19 19:43:50|22.88|20|22.9|20.02|22.96|20.08|22.88|20|0
1652989440000|2022-05-19 19:44:00|22.93|20.05|22.75|19.87|22.93|20.05|22.74|19.86|0
1652989450000|2022-05-19 19:44:10|22.71|19.83|22.55|19.67|22.71|19.83|22.5|19.62|0
1652989460000|2022-05-19 19:44:20|22.77|19.89|22.93|20.05|22.93|20.05|22.77|19.89|0
1652989470000|2022-05-19 19:44:30|23.01|20.13|23.21|20.33|23.21|20.33|23.01|20.13|0
1652989480000|2022-05-19 19:44:40|23.18|20.3|22.96|20.08|23.18|20.3|22.96|20.08|0
1652989490000|2022-05-19 19:44:50|22.99|20.11|23.07|20.19|23.1|20.22|22.99|20.11|0
1652989500000|2022-05-19 19:45:00|23.12|20.24|22.8|19.92|23.12|20.24|22.8|19.92|0
1652989510000|2022-05-19 19:45:10|22.9|20.02|23.21|20.33|23.21|20.33|22.9|20.02|0
1652989520000|2022-05-19 19:45:20|23.15|20.27|23.18|20.3|23.18|20.3|23.12|20.24|0
1652989530000|2022-05-19 19:45:30|23.12|20.24|23.15|20.27|23.21|20.33|23.12|20.24|0
1652989540000|2022-05-19 19:45:40|23.18|20.3|23.45|20.57|23.45|20.57|23.18|20.3|0
1652989550000|2022-05-19 19:45:50|23.57|20.69|23.59|20.71|23.62|20.74|23.57|20.69|0
1652989560000|2022-05-19 19:46:00|23.54|20.66|23.57|20.69|23.57|20.69|23.51|20.63|0
1652989570000|2022-05-19 19:46:10|23.54|20.66|23.23|20.35|23.54|20.66|23.23|20.35|0
1652989580000|2022-05-19 19:46:20|23.32|20.44|23.32|20.44|23.32|20.44|23.26|20.38|0
1652989590000|2022-05-19 19:46:30|23.19|20.31|23.1|20.22|23.19|20.31|23.04|20.16|0
1652989600000|2022-05-19 19:46:40|23.12|20.24|22.97|20.09|23.18|20.3|22.97|20.09|0
1652989610000|2022-05-19 19:46:50|22.74|19.86|22.61|19.73|22.74|19.86|22.5|19.62|0
1652989620000|2022-05-19 19:47:00|22.63|19.75|22.21|19.33|22.63|19.75|22.21|19.33|0
1652989630000|2022-05-19 19:47:10|22.23|19.35|22.2|19.32|22.26|19.38|22.18|19.3|0
1652989640000|2022-05-19 19:47:20|22.18|19.3|22.28|19.4|22.28|19.4|22.18|19.3|0
1652989650000|2022-05-19 19:47:30|22.15|19.27|22.31|19.43|22.31|19.43|22.15|19.27|0
1652989660000|2022-05-19 19:47:40|22.23|19.35|22.24|19.36|22.24|19.36|22.13|19.25|0
1652989670000|2022-05-19 19:47:50|22.18|19.3|21.99|19.11|22.18|19.3|21.99|19.11|0
1652989680000|2022-05-19 19:48:00|22.02|19.14|22.01|19.13|22.18|19.3|22.01|19.13|0
1652989690000|2022-05-19 19:48:10|22.07|19.19|22.13|19.25|22.13|19.25|21.97|19.09|0
1652989700000|2022-05-19 19:48:20|22.15|19.27|22.5|19.62|22.5|19.62|22.15|19.27|0
1652989710000|2022-05-19 19:48:30|22.55|19.67|22.5|19.62|22.63|19.75|22.5|19.62|0
1652989720000|2022-05-19 19:48:40|22.55|19.67|22.63|19.75|22.63|19.75|22.47|19.59|0
1652989730000|2022-05-19 19:48:50|22.55|19.67|22.74|19.86|22.74|19.86|22.55|19.67|0
1652989740000|2022-05-19 19:49:00|22.89|20.01|22.42|19.54|22.89|20.01|22.42|19.54|0
1652989750000|2022-05-19 19:49:10|22.23|19.35|22.44|19.56|22.44|19.56|22.23|19.35|0
1652989760000|2022-05-19 19:49:20|22.55|19.67|22.7|19.82|22.7|19.82|22.55|19.67|0
1652989770000|2022-05-19 19:49:30|22.71|19.83|22.61|19.73|22.71|19.83|22.61|19.73|0
1652989780000|2022-05-19 19:49:40|22.66|19.78|22.58|19.7|22.74|19.86|22.58|19.7|0
1652989790000|2022-05-19 19:49:50|22.43|19.55|22.5|19.62|22.5|19.62|22.43|19.55|0
1652989800000|2022-05-19 19:50:00|22.34|19.46|22.11|19.23|22.39|19.51|22.11|19.23|0
1652989810000|2022-05-19 19:50:10|22.1|19.22|22.05|19.17|22.1|19.22|22.05|19.17|0
1652989820000|2022-05-19 19:50:20|22.01|19.13|21.87|18.99|22.01|19.13|21.87|18.99|0
1652989830000|2022-05-19 19:50:30|21.98|19.1|20.95|18.07|22.2|19.32|20.95|18.07|0
1652989840000|2022-05-19 19:50:40|20.86|17.98|20.89|18.01|20.94|18.06|20.86|17.98|0
1652989850000|2022-05-19 19:50:50|20.81|17.93|20.84|17.96|20.92|18.04|20.81|17.93|0
1652989860000|2022-05-19 19:51:00|20.81|17.93|20.84|17.96|20.86|17.98|20.76|17.88|0
1652989870000|2022-05-19 19:51:10|20.83|17.95|20.79|17.91|20.97|18.09|20.79|17.91|0
1652989880000|2022-05-19 19:51:20|20.74|17.86|20.61|17.73|20.74|17.86|20.61|17.73|0
1652989890000|2022-05-19 19:51:30|20.54|17.66|20.46|17.58|20.54|17.66|20.46|17.58|0
1652989900000|2022-05-19 19:51:40|20.41|17.53|20.51|17.63|20.51|17.63|20.37|17.49|0
1652989910000|2022-05-19 19:51:50|20.46|17.58|20.49|17.61|20.57|17.69|20.46|17.58|0
1652989920000|2022-05-19 19:52:00|20.54|17.66|20.46|17.58|20.54|17.66|20.36|17.48|0
1652989930000|2022-05-19 19:52:10|20.35|17.47|20.44|17.56|20.44|17.56|20.34|17.46|0
1652989940000|2022-05-19 19:52:20|20.49|17.61|20.41|17.53|20.56|17.68|20.41|17.53|0
1652989950000|2022-05-19 19:52:30|20.39|17.51|20.49|17.61|20.54|17.66|20.39|17.51|0
1652989960000|2022-05-19 19:52:40|20.5|17.62|20.66|17.78|20.71|17.83|20.5|17.62|0
1652989970000|2022-05-19 19:52:50|20.61|17.73|20.56|17.68|20.61|17.73|20.56|17.68|0
1652989980000|2022-05-19 19:53:00|20.59|17.71|20.71|17.83|20.71|17.83|20.59|17.71|0
1652989990000|2022-05-19 19:53:10|20.69|17.81|20.66|17.78|20.74|17.86|20.66|17.78|0
1652990000000|2022-05-19 19:53:20|20.61|17.73|20.41|17.53|20.61|17.73|20.41|17.53|0
1652990010000|2022-05-19 19:53:30|20.36|17.48|20.31|17.43|20.36|17.48|20.29|17.41|0
1652990020000|2022-05-19 19:53:40|20.37|17.49|20.56|17.68|20.56|17.68|20.37|17.49|0
1652990030000|2022-05-19 19:53:50|20.54|17.66|20.69|17.81|20.69|17.81|20.54|17.66|0
1652990040000|2022-05-19 19:54:00|20.64|17.76|20.46|17.58|20.64|17.76|20.46|17.58|0
1652990050000|2022-05-19 19:54:10|20.51|17.63|20.36|17.48|20.51|17.63|20.36|17.48|0
1652990060000|2022-05-19 19:54:20|20.43|17.55|20.69|17.81|20.69|17.81|20.43|17.55|0
1652990070000|2022-05-19 19:54:30|20.75|17.87|20.76|17.88|20.76|17.88|20.69|17.81|0
1652990080000|2022-05-19 19:54:40|20.74|17.86|20.32|17.44|20.74|17.86|20.24|17.36|0
1652990090000|2022-05-19 19:54:50|20.39|17.51|20.39|17.51|20.39|17.51|20.37|17.49|0
1652990100000|2022-05-19 19:55:00|20.49|17.61|20.57|17.69|20.62|17.74|20.49|17.61|0
1652990110000|2022-05-19 19:55:10|20.59|17.71|21.03|18.15|21.03|18.15|20.59|17.71|0
1652990120000|2022-05-19 19:55:20|20.85|17.97|20.8|17.92|20.9|18.02|20.8|17.92|0
1652990130000|2022-05-19 19:55:30|20.69|17.81|20.54|17.66|20.69|17.81|20.54|17.66|0
1652990140000|2022-05-19 19:55:40|20.59|17.71|20.67|17.79|20.75|17.87|20.59|17.71|0
1652990150000|2022-05-19 19:55:50|20.72|17.84|20.73|17.85|20.8|17.92|20.72|17.84|0
1652990160000|2022-05-19 19:56:00|20.69|17.81|20.44|17.56|20.69|17.81|20.44|17.56|0
1652990170000|2022-05-19 19:56:10|20.47|17.59|20.52|17.64|20.52|17.64|20.44|17.56|0
1652990180000|2022-05-19 19:56:20|20.47|17.59|20.59|17.71|20.59|17.71|20.47|17.59|0
1652990190000|2022-05-19 19:56:30|20.47|17.59|20.44|17.56|20.49|17.61|20.44|17.56|0
1652990200000|2022-05-19 19:56:40|20.43|17.55|20.42|17.54|20.43|17.55|20.42|17.54|0
1652990210000|2022-05-19 19:56:50|20.37|17.49|20.43|17.55|20.43|17.55|20.37|17.49|0
1652990220000|2022-05-19 19:57:00|20.47|17.59|20.47|17.59|20.57|17.69|20.47|17.59|0
1652990230000|2022-05-19 19:57:10|20.49|17.61|20.47|17.59|20.49|17.61|20.42|17.54|0
1652990240000|2022-05-19 19:57:20|20.52|17.64|20.49|17.61|20.54|17.66|20.49|17.61|0
1652990250000|2022-05-19 19:57:30|20.52|17.64|20.69|17.81|20.69|17.81|20.52|17.64|0
1652990260000|2022-05-19 19:57:40|20.75|17.87|20.54|17.66|20.75|17.87|20.54|17.66|0
1652990270000|2022-05-19 19:57:50|20.49|17.61|20.44|17.56|20.52|17.64|20.44|17.56|0
1652990280000|2022-05-19 19:58:00|20.57|17.69|20.54|17.66|20.59|17.71|20.49|17.61|0
1652990290000|2022-05-19 19:58:10|20.57|17.69|20.62|17.74|20.64|17.76|20.57|17.69|0
1652990300000|2022-05-19 19:58:20|20.59|17.71|20.57|17.69|20.59|17.71|20.54|17.66|0
1652990310000|2022-05-19 19:58:30|20.64|17.76|20.64|17.76|20.75|17.87|20.64|17.76|0
1652990320000|2022-05-19 19:58:40|20.67|17.79|20.74|17.86|20.74|17.86|20.62|17.74|0
1652990330000|2022-05-19 19:58:50|20.72|17.84|20.67|17.79|20.72|17.84|20.62|17.74|0
1652990340000|2022-05-19 19:59:00|20.64|17.76|20.69|17.81|20.69|17.81|20.58|17.7|0
1652990350000|2022-05-19 19:59:10|20.66|17.78|20.54|17.66|20.72|17.84|20.54|17.66|0
1652990360000|2022-05-19 19:59:20|20.49|17.61|20.8|17.92|20.8|17.92|20.49|17.61|0
1652990370000|2022-05-19 19:59:30|20.69|17.81|20.39|17.51|20.69|17.81|20.39|17.51|0
1652990380000|2022-05-19 19:59:40|20.32|17.44|20.22|17.34|20.32|17.44|20.19|17.31|0
1652990390000|2022-05-19 19:59:50|20.28|17.4|20.24|17.36|20.44|17.56|20.24|17.36|0
1652990400000|2022-05-19 20:00:00|20.29|17.41|19.53|17.67|20.29|17.67|19.53|17.26|0
1652990410000|2022-05-19 20:00:10|19.56|17.7|19.42|17.57|19.56|17.7|19.42|17.57|0
1652990420000|2022-05-19 20:00:20|19.3|17.46|19.38|17.53|19.38|17.53|19.2|17.37|0
1652990430000|2022-05-19 20:00:30|19.43|17.58|19.44|17.59|19.46|17.6|19.43|17.58|0
1652990440000|2022-05-19 20:00:40|19.53|17.67|19.53|17.67|19.59|17.72|19.53|17.67|0
1652990450000|2022-05-19 20:00:50|19.46|17.6|19.4|17.56|19.51|17.65|19.4|17.56|0
1652990460000|2022-05-19 20:01:00|19.51|17.65|19.51|17.65|19.57|17.71|19.51|17.65|0
1652990470000|2022-05-19 20:01:10|19.57|17.71|19.56|17.7|19.57|17.71|19.53|17.67|0
1652990480000|2022-05-19 20:01:20|19.64|17.77|19.66|17.79|19.66|17.79|19.61|17.74|0
1652990490000|2022-05-19 20:01:30|19.64|17.77|19.66|17.79|19.66|17.79|19.61|17.74|0
1652990500000|2022-05-19 20:01:40|19.64|17.77|19.69|17.81|19.69|17.81|19.64|17.77|0
1652990510000|2022-05-19 20:01:50|19.66|17.79|19.72|17.84|19.72|17.84|19.66|17.79|0
1652990520000|2022-05-19 20:02:00|19.64|17.77|19.61|17.74|19.66|17.79|19.59|17.72|0
1652990530000|2022-05-19 20:02:10|19.56|17.7|19.57|17.71|19.59|17.72|19.56|17.7|0
1652990540000|2022-05-19 20:02:20|19.59|17.72|19.59|17.72|19.61|17.74|19.59|17.72|0
1652990550000|2022-05-19 20:02:30|19.56|17.7|19.48|17.63|19.56|17.7|19.48|17.63|0
1652990560000|2022-05-19 20:02:40|19.51|17.65|19.43|17.58|19.51|17.65|19.43|17.58|0
1652990570000|2022-05-19 20:02:50|19.33|17.49|19.22|17.39|19.33|17.49|19.2|17.37|0
1652990580000|2022-05-19 20:03:00|19.17|17.35|19.12|17.3|19.17|17.35|19.12|17.3|0
1652990590000|2022-05-19 20:03:10|19.1|17.28|19.05|17.23|19.1|17.28|19.05|17.23|0
1652990600000|2022-05-19 20:03:20|19.07|17.26|19.25|17.42|19.25|17.42|19.07|17.26|0
1652990610000|2022-05-19 20:03:30|19.22|17.39|19.17|17.35|19.22|17.39|19.17|17.35|0
1652990620000|2022-05-19 20:03:40|19.19|17.36|19.22|17.39|19.22|17.39|19.17|17.35|0
1652990630000|2022-05-19 20:03:50|19.28|17.44|19.35|17.51|19.35|17.51|19.28|17.44|0
1652990640000|2022-05-19 20:04:00|19.33|17.49|19.38|17.53|19.38|17.53|19.33|17.49|0
1652990650000|2022-05-19 20:04:10|19.43|17.58|19.25|17.42|19.43|17.58|19.25|17.42|0
1652990660000|2022-05-19 20:04:20|19.22|17.39|19.2|17.37|19.22|17.39|19.17|17.35|0
1652990670000|2022-05-19 20:04:30|19.15|17.32|19.22|17.39|19.22|17.39|19.12|17.3|0
1652990680000|2022-05-19 20:04:40|19.25|17.42|19.38|17.53|19.38|17.53|19.25|17.42|0
1652990690000|2022-05-19 20:04:50|19.43|17.58|19.4|17.56|19.43|17.58|19.35|17.51|0
1652990700000|2022-05-19 20:05:00|19.43|17.58|19.64|17.77|19.66|17.79|19.43|17.58|0
1652990710000|2022-05-19 20:05:10|19.66|17.79|19.53|17.67|19.66|17.79|19.53|17.67|0
1652990720000|2022-05-19 20:05:20|19.46|17.6|19.46|17.6|19.51|17.65|19.46|17.6|0
1652990730000|2022-05-19 20:05:30|19.43|17.58|19.53|17.67|19.56|17.7|19.43|17.58|0
1652990740000|2022-05-19 20:05:40|19.56|17.7|19.51|17.65|19.56|17.7|19.51|17.65|0
1652990750000|2022-05-19 20:05:50|19.53|17.67|19.58|17.72|19.61|17.74|19.53|17.67|0
1652990760000|2022-05-19 20:06:00|19.61|17.74|19.61|17.74|19.64|17.77|19.61|17.74|0
1652990770000|2022-05-19 20:06:10|19.57|17.71|19.61|17.74|19.61|17.74|19.51|17.65|0
1652990780000|2022-05-19 20:06:20|19.6|17.73|19.61|17.74|19.69|17.81|19.6|17.73|0
1652990790000|2022-05-19 20:06:30|19.64|17.77|19.71|17.84|19.71|17.84|19.64|17.77|0
1652990800000|2022-05-19 20:06:40|19.74|17.86|19.66|17.79|19.74|17.86|19.66|17.79|0
1652990810000|2022-05-19 20:06:50|19.61|17.74|19.56|17.7|19.61|17.74|19.53|17.67|0
1652990820000|2022-05-19 20:07:00|19.48|17.63|19.51|17.65|19.53|17.67|19.48|17.63|0
1652990830000|2022-05-19 20:07:10|19.46|17.6|19.43|17.58|19.46|17.6|19.43|17.58|0
1652990840000|2022-05-19 20:07:20|19.46|17.6|19.35|17.51|19.46|17.6|19.35|17.51|0
1652990850000|2022-05-19 20:07:30|19.38|17.53|19.4|17.56|19.4|17.56|19.38|17.53|0
1652990860000|2022-05-19 20:07:40|19.43|17.58|19.48|17.63|19.48|17.63|19.43|17.58|0
1652990870000|2022-05-19 20:07:50|19.43|17.58|19.43|17.58|19.46|17.6|19.43|17.58|0
1652990880000|2022-05-19 20:08:00|19.46|17.6|19.51|17.65|19.51|17.65|19.45|17.6|0
1652990890000|2022-05-19 20:08:10|19.56|17.7|19.48|17.63|19.56|17.7|19.48|17.63|0
1652990900000|2022-05-19 20:08:20|19.45|17.6|19.49|17.64|19.49|17.64|19.45|17.6|0
1652990910000|2022-05-19 20:08:30|19.51|17.65|19.45|17.6|19.54|17.68|19.45|17.6|0
1652990920000|2022-05-19 20:08:40|19.43|17.58|19.38|17.53|19.43|17.58|19.38|17.53|0
1652990930000|2022-05-19 20:08:50|19.4|17.56|19.38|17.53|19.4|17.56|19.38|17.53|0
1652990940000|2022-05-19 20:09:00|19.35|17.51|19.38|17.53|19.38|17.53|19.35|17.51|0
1652990950000|2022-05-19 20:09:10|19.35|17.51|19.35|17.51|19.38|17.53|19.35|17.51|0
1652990960000|2022-05-19 20:09:20|19.33|17.49|19.38|17.53|19.38|17.53|19.33|17.49|0
1652990970000|2022-05-19 20:09:30|19.43|17.58|19.51|17.65|19.51|17.65|19.43|17.58|0
1652990980000|2022-05-19 20:09:40|19.45|17.6|19.43|17.58|19.48|17.63|19.43|17.58|0
1652990990000|2022-05-19 20:09:50|19.45|17.6|19.43|17.58|19.45|17.6|19.43|17.58|0
1652991000000|2022-05-19 20:10:00|19.45|17.6|19.45|17.6|19.48|17.63|19.45|17.6|0
1652991010000|2022-05-19 20:10:10|19.43|17.58|19.48|17.63|19.48|17.63|19.43|17.58|0
1652991020000|2022-05-19 20:10:20|19.51|17.65|19.56|17.7|19.56|17.7|19.51|17.65|0
1652991030000|2022-05-19 20:10:30|19.53|17.67|19.56|17.7|19.58|17.72|19.53|17.67|0
1652991040000|2022-05-19 20:10:40|19.58|17.72|19.57|17.71|19.58|17.72|19.57|17.71|0
1652991050000|2022-05-19 20:10:50|19.56|17.7|19.48|17.62|19.58|17.72|19.48|17.62|0
1652991060000|2022-05-19 20:11:00|19.52|17.66|19.48|17.62|19.52|17.66|19.48|17.62|0
1652991070000|2022-05-19 20:11:10|19.53|17.67|19.58|17.72|19.58|17.72|19.53|17.67|0
1652991080000|2022-05-19 20:11:20|19.61|17.74|19.58|17.72|19.61|17.74|19.58|17.72|0
1652991090000|2022-05-19 20:11:30|19.56|17.7|19.56|17.7|19.57|17.71|19.56|17.7|0
1652991100000|2022-05-19 20:11:40|19.53|17.67|19.53|17.67|19.53|17.67|19.48|17.62|0
1652991110000|2022-05-19 20:11:50|19.51|17.65|19.56|17.69|19.58|17.72|19.51|17.65|0
1652991120000|2022-05-19 20:12:00|19.58|17.72|19.58|17.72|19.61|17.74|19.58|17.72|0
1652991140000|2022-05-19 20:12:20|19.61|17.74|19.54|17.68|19.61|17.74|19.54|17.68|0
1652991150000|2022-05-19 20:12:30|19.53|17.67|19.56|17.69|19.56|17.69|19.53|17.67|0
1652991160000|2022-05-19 20:12:40|19.53|17.67|19.56|17.69|19.56|17.69|19.53|17.67|0
1652991170000|2022-05-19 20:12:50|19.53|17.67|19.56|17.69|19.56|17.69|19.53|17.67|0
1652991180000|2022-05-19 20:13:00|19.58|17.72|19.56|17.69|19.58|17.72|19.56|17.69|0
1652991190000|2022-05-19 20:13:10|19.58|17.72|19.64|17.77|19.64|17.77|19.58|17.72|0
1652991200000|2022-05-19 20:13:20|19.61|17.74|19.64|17.77|19.64|17.77|19.61|17.74|0
1652991210000|2022-05-19 20:13:30|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1652991220000|2022-05-19 20:13:40|19.67|17.8|19.71|17.84|19.71|17.84|19.67|17.8|0
1652991230000|2022-05-19 20:13:50|19.77|17.88|19.77|17.88|19.77|17.88|19.77|17.88|0
1652991240000|2022-05-19 20:14:00|19.71|17.84|19.66|17.79|19.71|17.84|19.63|17.76|0
1652991250000|2022-05-19 20:14:10|19.63|17.76|19.61|17.74|19.63|17.76|19.58|17.72|0
1652991260000|2022-05-19 20:14:20|19.63|17.76|19.69|17.81|19.71|17.84|19.63|17.76|0
1652991270000|2022-05-19 20:14:30|19.74|17.86|19.74|17.86|19.77|17.88|19.74|17.86|0
1652991280000|2022-05-19 20:14:40|19.79|17.91|19.79|17.91|19.82|17.93|19.79|17.91|0
1652991290000|2022-05-19 20:14:50|19.84|17.95|19.82|17.93|19.87|17.98|19.82|17.93|0
1652991310000|2022-05-19 20:15:10|19.87|17.98|19.82|17.93|19.87|17.98|19.8|17.92|0
1652991320000|2022-05-19 20:15:20|19.9|18|19.92|18.02|19.92|18.02|19.9|18|0
1652991330000|2022-05-19 20:15:30|19.95|18.05|19.87|17.98|19.95|18.05|19.87|17.98|0
1652991340000|2022-05-19 20:15:40|19.84|17.95|19.75|17.87|19.84|17.95|19.75|17.87|0
1652991350000|2022-05-19 20:15:50|19.73|17.85|19.74|17.86|19.74|17.86|19.71|17.84|0
1652991360000|2022-05-19 20:16:00|19.66|17.79|19.62|17.75|19.66|17.79|19.61|17.74|0
1652991370000|2022-05-19 20:16:10|19.63|17.76|19.71|17.84|19.71|17.84|19.63|17.76|0
1652991380000|2022-05-19 20:16:20|19.63|17.76|19.66|17.79|19.66|17.79|19.63|17.76|0
1652991390000|2022-05-19 20:16:30|19.63|17.76|19.66|17.79|19.66|17.79|19.63|17.76|0
1652991410000|2022-05-19 20:16:50|19.69|17.81|19.76|17.88|19.76|17.88|19.69|17.81|0
1652991420000|2022-05-19 20:17:00|19.71|17.84|19.71|17.84|19.71|17.84|19.71|17.84|0
1652991430000|2022-05-19 20:17:10|19.74|17.86|19.71|17.83|19.74|17.86|19.71|17.83|0
1652991440000|2022-05-19 20:17:20|19.74|17.86|19.79|17.91|19.79|17.91|19.74|17.86|0
1652991450000|2022-05-19 20:17:30|19.78|17.89|19.82|17.93|19.82|17.93|19.78|17.89|0
1652991460000|2022-05-19 20:17:40|19.79|17.91|19.79|17.91|19.79|17.91|19.76|17.88|0
1652991470000|2022-05-19 20:17:50|19.82|17.93|19.82|17.93|19.82|17.93|19.79|17.91|0
1652991480000|2022-05-19 20:18:00|19.79|17.91|19.83|17.94|19.83|17.94|19.79|17.91|0
1652991490000|2022-05-19 20:18:10|19.84|17.95|19.82|17.93|19.84|17.95|19.82|17.93|0
1652991500000|2022-05-19 20:18:20|19.8|17.92|19.82|17.93|19.82|17.93|19.79|17.91|0
1652991510000|2022-05-19 20:18:30|19.8|17.92|19.82|17.93|19.82|17.93|19.8|17.92|0
1652991520000|2022-05-19 20:18:40|19.79|17.91|19.76|17.88|19.79|17.91|19.76|17.88|0
1652991530000|2022-05-19 20:18:50|19.78|17.89|19.76|17.88|19.79|17.91|19.76|17.88|0
1652991550000|2022-05-19 20:19:10|19.79|17.91|19.82|17.93|19.82|17.93|19.79|17.91|0
1652991560000|2022-05-19 20:19:20|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1652991570000|2022-05-19 20:19:30|19.87|17.98|19.87|17.98|19.87|17.98|19.86|17.96|0
1652991590000|2022-05-19 20:19:50|19.84|17.95|19.87|17.98|19.87|17.98|19.84|17.95|0
1652991600000|2022-05-19 20:20:00|19.84|17.95|19.82|17.93|19.84|17.95|19.79|17.91|0
1652991610000|2022-05-19 20:20:10|19.8|17.92|19.79|17.91|19.8|17.92|19.79|17.91|0
1652991620000|2022-05-19 20:20:20|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1652991630000|2022-05-19 20:20:30|19.8|17.92|19.82|17.93|19.82|17.93|19.8|17.92|0
1652991640000|2022-05-19 20:20:40|19.79|17.91|19.79|17.91|19.79|17.91|19.79|17.91|0
1652991650000|2022-05-19 20:20:50|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1652991660000|2022-05-19 20:21:00|19.79|17.91|19.79|17.91|19.79|17.91|19.79|17.91|0
1652991670000|2022-05-19 20:21:10|19.76|17.88|19.82|17.93|19.82|17.93|19.76|17.88|0
1652991680000|2022-05-19 20:21:20|19.79|17.91|19.79|17.91|19.79|17.91|19.74|17.86|0
1652991690000|2022-05-19 20:21:30|19.78|17.89|19.76|17.88|19.78|17.89|19.76|17.88|0
1652991700000|2022-05-19 20:21:40|19.79|17.9|19.79|17.9|19.79|17.9|19.79|17.9|0
1652991710000|2022-05-19 20:21:50|19.76|17.88|19.82|17.93|19.82|17.93|19.76|17.88|0
1652991720000|2022-05-19 20:22:00|19.76|17.88|19.84|17.95|19.84|17.95|19.76|17.88|0
1652991760000|2022-05-19 20:22:40|19.79|17.9|19.82|17.93|19.82|17.93|19.79|17.9|0
1652991770000|2022-05-19 20:22:50|19.76|17.88|19.76|17.88|19.76|17.88|19.74|17.86|0
1652991780000|2022-05-19 20:23:00|19.79|17.9|19.79|17.9|19.79|17.9|19.79|17.9|0
1652991790000|2022-05-19 20:23:10|19.74|17.86|19.71|17.83|19.75|17.87|19.71|17.83|0
1652991800000|2022-05-19 20:23:20|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1652991810000|2022-05-19 20:23:30|19.76|17.88|19.79|17.9|19.79|17.9|19.76|17.88|0
1652991820000|2022-05-19 20:23:40|19.74|17.86|19.74|17.86|19.74|17.86|19.71|17.83|0
1652991830000|2022-05-19 20:23:50|19.68|17.81|19.68|17.81|19.71|17.83|19.68|17.81|0
1652991840000|2022-05-19 20:24:00|19.66|17.79|19.71|17.83|19.71|17.83|19.66|17.79|0
1652991850000|2022-05-19 20:24:10|19.68|17.81|19.68|17.81|19.68|17.81|19.67|17.8|0
1652991860000|2022-05-19 20:24:20|19.67|17.8|19.68|17.81|19.68|17.81|19.67|17.8|0
1652991870000|2022-05-19 20:24:30|19.7|17.82|19.7|17.82|19.7|17.82|19.7|17.82|0
1652991880000|2022-05-19 20:24:40|19.68|17.81|19.67|17.8|19.68|17.81|19.67|17.8|0
1652991890000|2022-05-19 20:24:50|19.66|17.79|19.71|17.83|19.71|17.83|19.66|17.79|0
1652991900000|2022-05-19 20:25:00|19.72|17.84|19.74|17.86|19.74|17.86|19.72|17.84|0
1652991910000|2022-05-19 20:25:10|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1652991930000|2022-05-19 20:25:30|19.75|17.87|19.76|17.88|19.76|17.88|19.75|17.87|0
1652991940000|2022-05-19 20:25:40|19.79|17.9|19.79|17.9|19.79|17.9|19.79|17.9|0
1652991950000|2022-05-19 20:25:50|19.74|17.86|19.68|17.81|19.74|17.86|19.68|17.81|0
1652991960000|2022-05-19 20:26:00|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1652991970000|2022-05-19 20:26:10|19.71|17.83|19.68|17.81|19.71|17.83|19.68|17.81|0
1652991980000|2022-05-19 20:26:20|19.66|17.79|19.63|17.76|19.66|17.79|19.63|17.76|0
1652991990000|2022-05-19 20:26:30|19.61|17.74|19.58|17.72|19.63|17.76|19.58|17.72|0
1652992000000|2022-05-19 20:26:40|19.55|17.69|19.54|17.68|19.55|17.69|19.54|17.68|0
1652992010000|2022-05-19 20:26:50|19.53|17.67|19.63|17.76|19.63|17.76|19.5|17.65|0
1652992020000|2022-05-19 20:27:00|19.61|17.74|19.63|17.76|19.63|17.76|19.58|17.72|0
1652992030000|2022-05-19 20:27:10|19.74|17.86|19.76|17.88|19.76|17.88|19.72|17.84|0
1652992050000|2022-05-19 20:27:30|19.79|17.9|19.79|17.9|19.79|17.9|19.79|17.9|0
1652992060000|2022-05-19 20:27:40|19.77|17.89|19.79|17.9|19.79|17.9|19.77|17.89|0
1652992070000|2022-05-19 20:27:50|19.77|17.89|19.77|17.89|19.79|17.9|19.77|17.89|0
1652992080000|2022-05-19 20:28:00|19.81|17.93|19.79|17.9|19.81|17.93|19.79|17.9|0
1652992090000|2022-05-19 20:28:10|19.81|17.93|19.84|17.95|19.84|17.95|19.81|17.93|0
1652992110000|2022-05-19 20:28:30|19.81|17.93|19.81|17.93|19.81|17.93|19.81|17.93|0
1652992120000|2022-05-19 20:28:40|19.8|17.91|19.79|17.9|19.8|17.91|19.79|17.9|0
1652992130000|2022-05-19 20:28:50|19.81|17.93|19.81|17.93|19.81|17.93|19.81|17.93|0
1652992140000|2022-05-19 20:29:00|19.79|17.9|19.71|17.83|19.79|17.9|19.7|17.82|0
1652992150000|2022-05-19 20:29:10|19.66|17.79|19.66|17.79|19.66|17.79|19.66|17.79|0
1652992160000|2022-05-19 20:29:20|19.68|17.81|19.66|17.79|19.68|17.81|19.66|17.79|0
1652992170000|2022-05-19 20:29:30|19.63|17.76|19.63|17.76|19.63|17.76|19.61|17.74|0
1652992180000|2022-05-19 20:29:40|19.62|17.75|19.66|17.79|19.66|17.79|19.62|17.75|0
1652992190000|2022-05-19 20:29:50|19.68|17.81|19.79|17.9|19.79|17.9|19.68|17.81|0
1652992200000|2022-05-19 20:30:00|19.81|17.93|19.8|17.91|19.81|17.93|19.8|17.91|0
1652992210000|2022-05-19 20:30:10|19.83|17.94|19.87|17.97|19.87|17.97|19.81|17.93|0
1652992220000|2022-05-19 20:30:20|19.89|18|19.95|18.05|19.95|18.05|19.89|18|0
1652992230000|2022-05-19 20:30:30|19.93|18.03|19.95|18.05|19.95|18.05|19.93|18.03|0
1652992240000|2022-05-19 20:30:40|19.92|18.02|19.92|18.02|19.92|18.02|19.92|18.02|0
1652992250000|2022-05-19 20:30:50|19.87|17.97|19.87|17.97|19.89|18|19.87|17.97|0
1652992260000|2022-05-19 20:31:00|19.84|17.95|19.79|17.9|19.84|17.95|19.76|17.88|0
1652992270000|2022-05-19 20:31:10|19.81|17.93|19.76|17.88|19.81|17.93|19.76|17.88|0
1652992280000|2022-05-19 20:31:20|19.83|17.94|19.84|17.95|19.84|17.95|19.83|17.94|0
1652992290000|2022-05-19 20:31:30|19.81|17.93|19.81|17.93|19.81|17.93|19.81|17.93|0
1652992300000|2022-05-19 20:31:40|19.76|17.88|19.79|17.9|19.79|17.9|19.76|17.88|0
1652992310000|2022-05-19 20:31:50|19.8|17.91|19.79|17.9|19.81|17.93|19.79|17.9|0
1652992320000|2022-05-19 20:32:00|19.76|17.88|19.77|17.89|19.79|17.9|19.76|17.88|0
1652992330000|2022-05-19 20:32:10|19.76|17.88|19.76|17.88|19.76|17.88|19.74|17.86|0
1652992340000|2022-05-19 20:32:20|19.79|17.9|19.79|17.9|19.79|17.9|19.79|17.9|0
1652992350000|2022-05-19 20:32:30|19.81|17.93|19.79|17.9|19.81|17.93|19.79|17.9|0
1652992360000|2022-05-19 20:32:40|19.76|17.88|19.77|17.89|19.77|17.89|19.76|17.88|0
1652992370000|2022-05-19 20:32:50|19.79|17.9|19.68|17.81|19.79|17.9|19.68|17.81|0
1652992380000|2022-05-19 20:33:00|19.75|17.87|19.73|17.86|19.8|17.91|19.73|17.86|0
1652992390000|2022-05-19 20:33:10|19.71|17.83|19.73|17.86|19.75|17.87|19.71|17.83|0
1652992400000|2022-05-19 20:33:20|19.72|17.84|19.76|17.88|19.76|17.88|19.72|17.84|0
1652992410000|2022-05-19 20:33:30|19.75|17.87|19.71|17.83|19.75|17.87|19.71|17.83|0
1652992430000|2022-05-19 20:33:50|19.73|17.86|19.71|17.83|19.73|17.86|19.71|17.83|0
1652992440000|2022-05-19 20:34:00|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1652992450000|2022-05-19 20:34:10|19.71|17.83|19.68|17.81|19.71|17.83|19.68|17.81|0
1652992470000|2022-05-19 20:34:30|19.66|17.78|19.68|17.81|19.68|17.81|19.66|17.78|0
1652992480000|2022-05-19 20:34:40|19.73|17.86|19.71|17.83|19.73|17.86|19.71|17.83|0
1652992490000|2022-05-19 20:34:50|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1652992500000|2022-05-19 20:35:00|19.71|17.83|19.69|17.82|19.71|17.83|19.68|17.81|0
1652992510000|2022-05-19 20:35:10|19.66|17.78|19.64|17.77|19.66|17.78|19.63|17.76|0
1652992520000|2022-05-19 20:35:20|19.66|17.78|19.68|17.81|19.71|17.83|19.66|17.78|0
1652992530000|2022-05-19 20:35:30|19.71|17.83|19.68|17.81|19.71|17.83|19.68|17.81|0
1652992540000|2022-05-19 20:35:40|19.71|17.83|19.76|17.88|19.76|17.88|19.71|17.83|0
1652992550000|2022-05-19 20:35:50|19.73|17.85|19.71|17.83|19.73|17.85|19.71|17.83|0
1652992560000|2022-05-19 20:36:00|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1652992570000|2022-05-19 20:36:10|19.66|17.78|19.66|17.78|19.66|17.78|19.66|17.78|0
1652992580000|2022-05-19 20:36:20|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1652992590000|2022-05-19 20:36:30|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1652992600000|2022-05-19 20:36:40|19.71|17.83|19.66|17.78|19.71|17.83|19.66|17.78|0
1652992620000|2022-05-19 20:37:00|19.71|17.83|19.71|17.83|19.71|17.83|19.71|17.83|0
1652992640000|2022-05-19 20:37:20|19.73|17.85|19.79|17.9|19.79|17.9|19.73|17.85|0
1652992650000|2022-05-19 20:37:30|19.76|17.88|19.73|17.85|19.76|17.88|19.73|17.85|0
1652992660000|2022-05-19 20:37:40|19.75|17.87|19.73|17.85|19.75|17.87|19.73|17.85|0
1652992690000|2022-05-19 20:38:10|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1652992700000|2022-05-19 20:38:20|19.73|17.85|19.79|17.9|19.79|17.9|19.73|17.85|0
1652992710000|2022-05-19 20:38:30|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1652992720000|2022-05-19 20:38:40|19.75|17.87|19.76|17.88|19.76|17.88|19.73|17.85|0
1652992740000|2022-05-19 20:39:00|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1652992750000|2022-05-19 20:39:10|19.71|17.83|19.68|17.81|19.71|17.83|19.68|17.81|0
1652992760000|2022-05-19 20:39:20|19.71|17.83|19.69|17.82|19.71|17.83|19.69|17.82|0
1652992770000|2022-05-19 20:39:30|19.68|17.81|19.66|17.78|19.68|17.81|19.66|17.78|0
1652992780000|2022-05-19 20:39:40|19.67|17.79|19.66|17.78|19.68|17.81|19.66|17.78|0
1652992790000|2022-05-19 20:39:50|19.68|17.81|19.71|17.83|19.73|17.85|19.68|17.81|0
1652992800000|2022-05-19 20:40:00|19.68|17.81|19.71|17.83|19.73|17.85|19.68|17.81|0
1652992820000|2022-05-19 20:40:20|19.69|17.82|19.69|17.82|19.69|17.82|19.69|17.82|0
1652992830000|2022-05-19 20:40:30|19.68|17.81|19.6|17.74|19.68|17.81|19.6|17.74|0
1652992840000|2022-05-19 20:40:40|19.63|17.76|19.6|17.74|19.63|17.76|19.6|17.74|0
1652992850000|2022-05-19 20:40:50|19.63|17.76|19.67|17.79|19.67|17.79|19.63|17.76|0
1652992860000|2022-05-19 20:41:00|19.71|17.83|19.68|17.81|19.71|17.83|19.68|17.81|0
1652992870000|2022-05-19 20:41:10|19.71|17.83|19.68|17.81|19.71|17.83|19.68|17.81|0
1652992880000|2022-05-19 20:41:20|19.67|17.79|19.63|17.76|19.67|17.79|19.63|17.76|0
1652992890000|2022-05-19 20:41:30|19.65|17.78|19.6|17.74|19.65|17.78|19.6|17.74|0
1652992900000|2022-05-19 20:41:40|19.63|17.76|19.68|17.81|19.68|17.81|19.63|17.76|0
1652992910000|2022-05-19 20:41:50|19.65|17.78|19.65|17.78|19.68|17.81|19.65|17.78|0
1652992920000|2022-05-19 20:42:00|19.63|17.76|19.65|17.78|19.65|17.78|19.63|17.76|0
1652992930000|2022-05-19 20:42:10|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1652992940000|2022-05-19 20:42:20|19.71|17.83|19.71|17.83|19.71|17.83|19.68|17.81|0
1652992950000|2022-05-19 20:42:30|19.68|17.81|19.71|17.83|19.71|17.83|19.68|17.81|0
1652992980000|2022-05-19 20:43:00|19.73|17.85|19.76|17.88|19.78|17.9|19.71|17.83|0
1652992990000|2022-05-19 20:43:10|19.77|17.89|19.73|17.85|19.77|17.89|19.73|17.85|0
1652993000000|2022-05-19 20:43:20|19.78|17.9|19.78|17.9|19.78|17.9|19.78|17.9|0
1652993010000|2022-05-19 20:43:30|19.76|17.88|19.78|17.9|19.78|17.9|19.76|17.88|0
1652993020000|2022-05-19 20:43:40|19.77|17.89|19.78|17.9|19.81|17.92|19.77|17.89|0
1652993030000|2022-05-19 20:43:50|19.76|17.88|19.81|17.92|19.81|17.92|19.76|17.88|0
1652993040000|2022-05-19 20:44:00|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1652993050000|2022-05-19 20:44:10|19.86|17.97|19.86|17.97|19.86|17.97|19.86|17.97|0
1652993060000|2022-05-19 20:44:20|19.84|17.95|19.84|17.95|19.84|17.95|19.84|17.95|0
1652993070000|2022-05-19 20:44:30|19.81|17.92|19.84|17.95|19.84|17.95|19.81|17.92|0
1652993080000|2022-05-19 20:44:40|19.82|17.94|19.81|17.92|19.84|17.95|19.81|17.92|0
1652993100000|2022-05-19 20:45:00|19.78|17.9|19.78|17.9|19.81|17.92|19.78|17.9|0
1652993110000|2022-05-19 20:45:10|19.77|17.89|19.77|17.89|19.77|17.89|19.77|17.89|0
1652993120000|2022-05-19 20:45:20|19.76|17.88|19.84|17.95|19.84|17.95|19.76|17.88|0
1652993130000|2022-05-19 20:45:30|19.86|17.97|19.81|17.92|19.86|17.97|19.81|17.92|0
1652993150000|2022-05-19 20:45:50|19.78|17.9|19.78|17.9|19.8|17.91|19.78|17.9|0
1652993160000|2022-05-19 20:46:00|19.77|17.89|19.81|17.92|19.81|17.92|19.77|17.89|0
1652993170000|2022-05-19 20:46:10|19.8|17.91|19.81|17.92|19.81|17.92|19.78|17.9|0
1652993180000|2022-05-19 20:46:20|19.78|17.9|19.76|17.88|19.81|17.92|19.76|17.88|0
1652993190000|2022-05-19 20:46:30|19.74|17.86|19.77|17.89|19.77|17.89|19.74|17.86|0
1652993200000|2022-05-19 20:46:40|19.78|17.9|19.81|17.92|19.81|17.92|19.78|17.9|0
1652993210000|2022-05-19 20:46:50|19.84|17.95|19.86|17.97|19.86|17.97|19.84|17.95|0
1652993230000|2022-05-19 20:47:10|19.92|18.02|19.92|18.02|19.92|18.02|19.9|18.01|0
1652993240000|2022-05-19 20:47:20|19.94|18.04|19.89|17.99|19.94|18.04|19.89|17.99|0
1652993250000|2022-05-19 20:47:30|19.81|17.92|19.86|17.97|19.86|17.97|19.81|17.92|0
1652993270000|2022-05-19 20:47:50|19.84|17.95|19.86|17.97|19.86|17.97|19.84|17.95|0
1652993280000|2022-05-19 20:48:00|19.94|18.04|19.89|17.99|19.94|18.04|19.89|17.99|0
1652993290000|2022-05-19 20:48:10|19.94|18.04|19.94|18.04|19.97|18.07|19.94|18.04|0
1652993300000|2022-05-19 20:48:20|19.91|18.02|19.95|18.05|19.95|18.05|19.89|17.99|0
1652993310000|2022-05-19 20:48:30|19.97|18.07|19.91|18.02|19.97|18.07|19.91|18.02|0
1652993320000|2022-05-19 20:48:40|19.9|18.01|19.86|17.97|19.91|18.02|19.86|17.97|0
1652993330000|2022-05-19 20:48:50|19.89|17.99|19.97|18.07|19.97|18.07|19.89|17.99|0
1652993340000|2022-05-19 20:49:00|19.99|18.09|20.05|18.14|20.05|18.14|19.97|18.07|0
1652993350000|2022-05-19 20:49:10|20.1|18.19|20.13|18.21|20.13|18.21|20.1|18.19|0
1652993360000|2022-05-19 20:49:20|20.1|18.19|20.07|18.16|20.1|18.19|20.07|18.16|0
1652993370000|2022-05-19 20:49:30|20.1|18.19|20.15|18.23|20.15|18.23|20.1|18.19|0
1652993380000|2022-05-19 20:49:40|20.13|18.21|20.13|18.21|20.15|18.23|20.13|18.21|0
1652993390000|2022-05-19 20:49:50|20.15|18.23|20.13|18.21|20.15|18.23|20.13|18.21|0
1652993400000|2022-05-19 20:50:00|20.11|18.2|20.1|18.18|20.13|18.21|20.1|18.18|0
1652993410000|2022-05-19 20:50:10|20.13|18.21|20.07|18.16|20.13|18.21|20.05|18.14|0
1652993420000|2022-05-19 20:50:20|20.1|18.18|20.1|18.18|20.1|18.18|20.07|18.16|0
1652993430000|2022-05-19 20:50:30|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1652993440000|2022-05-19 20:50:40|20.05|18.14|20.02|18.11|20.05|18.14|20.02|18.11|0
1652993450000|2022-05-19 20:50:50|20.01|18.1|20.03|18.12|20.03|18.12|20.01|18.1|0
1652993460000|2022-05-19 20:51:00|20.02|18.11|20.1|18.18|20.1|18.18|20.02|18.11|0
1652993470000|2022-05-19 20:51:10|20.07|18.16|20.07|18.16|20.1|18.18|20.07|18.16|0
1652993480000|2022-05-19 20:51:20|20.09|18.17|20.11|18.2|20.13|18.21|20.09|18.17|0
1652993490000|2022-05-19 20:51:30|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1652993500000|2022-05-19 20:51:40|20.07|18.16|20.05|18.14|20.07|18.16|20.05|18.14|0
1652993520000|2022-05-19 20:52:00|20.07|18.16|20.05|18.14|20.07|18.16|20.05|18.14|0
1652993560000|2022-05-19 20:52:40|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1652993570000|2022-05-19 20:52:50|20.13|18.21|20.13|18.21|20.13|18.21|20.13|18.21|0
1652993580000|2022-05-19 20:53:00|20.14|18.22|20.13|18.21|20.14|18.22|20.13|18.21|0
1652993590000|2022-05-19 20:53:10|20.1|18.18|20.05|18.14|20.1|18.18|20.05|18.14|0
1652993600000|2022-05-19 20:53:20|20.06|18.15|20.07|18.16|20.07|18.16|20.05|18.14|0
1652993610000|2022-05-19 20:53:30|20.1|18.18|20.08|18.17|20.12|18.21|20.08|18.17|0
1652993620000|2022-05-19 20:53:40|20.1|18.18|20.07|18.16|20.1|18.18|20.07|18.16|0
1652993630000|2022-05-19 20:53:50|20.05|18.14|20.07|18.16|20.07|18.16|20.05|18.14|0
1652993640000|2022-05-19 20:54:00|20.05|18.14|20.1|18.18|20.1|18.18|20.05|18.14|0
1652993650000|2022-05-19 20:54:10|20.07|18.16|20.12|18.21|20.12|18.21|20.07|18.16|0
1652993660000|2022-05-19 20:54:20|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1652993680000|2022-05-19 20:54:40|20.26|18.33|20.24|18.32|20.26|18.33|20.24|18.32|0
1652993690000|2022-05-19 20:54:50|20.26|18.33|20.31|18.38|20.31|18.38|20.26|18.33|0
1652993700000|2022-05-19 20:55:00|20.28|18.35|20.32|18.39|20.32|18.39|20.28|18.35|0
1652993710000|2022-05-19 20:55:10|20.31|18.38|20.12|18.21|20.31|18.38|20.12|18.21|0
1652993720000|2022-05-19 20:55:20|20.1|18.18|20.05|18.14|20.1|18.18|20.05|18.14|0
1652993730000|2022-05-19 20:55:30|20.1|18.18|20.1|18.18|20.1|18.18|20.1|18.18|0
1652993750000|2022-05-19 20:55:50|20.07|18.16|20.16|18.24|20.16|18.24|20.07|18.16|0
1652993760000|2022-05-19 20:56:00|20.23|18.3|20.2|18.28|20.23|18.3|20.2|18.28|0
1652993770000|2022-05-19 20:56:10|20.23|18.3|20.18|18.26|20.23|18.3|20.18|18.26|0
1652993780000|2022-05-19 20:56:20|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1652993790000|2022-05-19 20:56:30|20.14|18.22|20.15|18.23|20.15|18.23|20.12|18.21|0
1652993800000|2022-05-19 20:56:40|20.12|18.21|20.07|18.16|20.12|18.21|20.07|18.16|0
1652993810000|2022-05-19 20:56:50|20.04|18.14|20.04|18.14|20.04|18.14|20.04|18.14|0
1652993820000|2022-05-19 20:57:00|20.12|18.21|20.1|18.18|20.12|18.21|20.1|18.18|0
1652993830000|2022-05-19 20:57:10|20.07|18.16|20.02|18.11|20.07|18.16|20.02|18.11|0
1652993850000|2022-05-19 20:57:30|19.99|18.09|20.07|18.16|20.07|18.16|19.97|18.06|0
1652993860000|2022-05-19 20:57:40|20.04|18.14|20.02|18.11|20.04|18.14|20.02|18.11|0
1652993870000|2022-05-19 20:57:50|19.99|18.09|19.99|18.09|19.99|18.09|19.97|18.06|0
1652993880000|2022-05-19 20:58:00|20.02|18.11|20.03|18.12|20.04|18.14|20.02|18.11|0
1652993890000|2022-05-19 20:58:10|20.04|18.14|20.07|18.16|20.07|18.16|20.04|18.14|0
1652993910000|2022-05-19 20:58:30|20.08|18.17|20.1|18.18|20.1|18.18|20.08|18.17|0
1652993920000|2022-05-19 20:58:40|20.08|18.17|20.11|18.19|20.11|18.19|20.08|18.17|0
1652993930000|2022-05-19 20:58:50|20.06|18.15|20.07|18.16|20.07|18.16|20.06|18.15|0
1652993940000|2022-05-19 20:59:00|20.06|18.15|20.06|18.15|20.06|18.15|20.03|18.12|0
1652993950000|2022-05-19 20:59:10|20.07|18.16|20.08|18.17|20.08|18.17|20.07|18.16|0
1652993960000|2022-05-19 20:59:20|20.1|18.18|20.1|18.18|20.1|18.18|20.08|18.17|0
1652993970000|2022-05-19 20:59:30|20.11|18.19|20.11|18.19|20.11|18.19|20.11|18.19|0
1652993980000|2022-05-19 20:59:40|20.12|18.21|20.1|18.18|20.12|18.21|20.1|18.18|0
1652993990000|2022-05-19 20:59:50|20.07|18.16|19.92|18.03|20.07|18.16|19.92|18.03|0
1652994000000|2022-05-19 21:00:00|20.03|18.12|20.01|18.1|20.03|18.12|20.01|18.1|0
1652994020000|2022-05-19 21:00:20|20.02|18.12|20.02|18.12|20.02|18.12|20.02|18.12|0
1652994030000|2022-05-19 21:00:30|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1652994040000|2022-05-19 21:00:40|19.85|17.96|19.94|18.04|19.94|18.04|19.85|17.96|0
1652994050000|2022-05-19 21:00:50|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1652994070000|2022-05-19 21:01:10|19.89|18|19.89|18|19.89|18|19.89|18|0
1652994080000|2022-05-19 21:01:20|19.9|17.98|19.88|17.98|19.9|17.98|19.88|17.98|0
1652994090000|2022-05-19 21:01:30|19.87||19.87||19.87||19.87||0
1652994100000|2022-05-19 21:01:40|19.88||19.88||19.88||19.88||0
1652994120000|2022-05-19 21:02:00|19.87||19.87||19.87||19.87||0
1652994210000|2022-05-19 21:03:30|19.89|17.99|19.89|17.99|19.89|17.99|19.89|17.99|0
1652994220000|2022-05-19 21:03:40|19.85|17.96|19.85|17.96|19.85|17.96|19.85|17.96|0
1652994240000|2022-05-19 21:04:00|19.87|17.98|19.97|18.06|19.97|18.06|19.87|17.98|0
1652994260000|2022-05-19 21:04:20||18.07||18.07||18.07||18.07|0
1652994290000|2022-05-19 21:04:50|19.89|18|19.89|18|19.89|18|19.89|18|0
1652994300000|2022-05-19 21:05:00||17.99||17.99||17.99||17.99|0
1652994350000|2022-05-19 21:05:50|19.88||19.88||19.88||19.88||0
1652994470000|2022-05-19 21:07:50|19.89||19.89||19.89||19.89||0
1652994490000|2022-05-19 21:08:10||18||18||18||18|0
1652994500000|2022-05-19 21:08:20|19.88|17.99|19.88|17.99|19.88|17.99|19.88|17.99|0
1652994580000|2022-05-19 21:09:40|19.89|18|19.89|18|19.89|18|19.89|18|0
1652994670000|2022-05-19 21:11:10|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1652994730000|2022-05-19 21:12:10|19.89|17.99|19.89|17.99|19.89|17.99|19.89|17.99|0
1652994740000|2022-05-19 21:12:20|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1652994760000|2022-05-19 21:12:40|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1652994870000|2022-05-19 21:14:30|19.89|18|19.89|18|19.89|18|19.89|18|0
1652994880000|2022-05-19 21:14:40|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1652994910000|2022-05-19 21:15:10|19.91|18.01|19.93|18.03|19.94|18.05|19.91|18.01|0
1652994920000|2022-05-19 21:15:20|19.94|18.05|19.93|18.03|19.94|18.05|19.93|18.03|0
1652995080000|2022-05-19 21:18:00|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1652995140000|2022-05-19 21:19:00|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1652995200000|2022-05-19 21:20:00|19.93|18.03|19.94|18.04|19.94|18.04|19.93|18.03|0
1652995220000|2022-05-19 21:20:20|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1652995230000|2022-05-19 21:20:30|19.96|18.05|19.94|18.04|19.96|18.05|19.94|18.04|0
1652995240000|2022-05-19 21:20:40|19.96|18.05|19.95|18.05|19.96|18.05|19.95|18.05|0
1652995250000|2022-05-19 21:20:50|19.94|18.04|19.95|18.05|19.95|18.05|19.94|18.04|0
1652995300000|2022-05-19 21:21:40|19.94|18.04|19.95|18.05|19.95|18.05|19.94|18.04|0
1652995310000|2022-05-19 21:21:50|19.97|18.06|19.97|18.06|19.97|18.06|19.97|18.06|0
1652995320000|2022-05-19 21:22:00|19.96||19.96||19.96||19.96||0
1652995330000|2022-05-19 21:22:10|19.97||19.97||19.97||19.97||0
1652995350000|2022-05-19 21:22:30|19.96||19.96||19.96||19.96||0
1652995400000|2022-05-19 21:23:20|19.97||19.97||19.97||19.97||0
1652995420000|2022-05-19 21:23:40|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1652995460000|2022-05-19 21:24:20|19.97|18.06|19.97|18.06|19.97|18.06|19.97|18.06|0
1652995480000|2022-05-19 21:24:40|19.95|18.05|19.97|18.07|19.97|18.07|19.95|18.05|0
1652995490000|2022-05-19 21:24:50|19.98|18.05|19.95|18.05|19.98|18.05|19.95|18.05|0
1652995550000|2022-05-19 21:25:50|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1652995560000|2022-05-19 21:26:00|19.93||19.93||19.93||19.93||0
1652995580000|2022-05-19 21:26:20|19.94||19.94||19.94||19.94||0
1652995670000|2022-05-19 21:27:50|19.95|18.05|19.95|18.05|19.95|18.05|19.95|18.05|0
1652995680000|2022-05-19 21:28:00|19.94||19.94||19.94||19.94||0
1652995720000|2022-05-19 21:28:40||18.04||18.04||18.04||18.04|0
1652995730000|2022-05-19 21:28:50||18.05||18.05||18.05||18.05|0
1652995760000|2022-05-19 21:29:20|19.95||19.95||19.95||19.95||0
1652995790000|2022-05-19 21:29:50|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1652996140000|2022-05-19 21:35:40|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1652996180000|2022-05-19 21:36:20|19.93|18.03|19.93|18.03|19.94|18.04|19.93|18.03|0
1652996250000|2022-05-19 21:37:30|19.92||19.92||19.92||19.92||0
1652996270000|2022-05-19 21:37:50|19.91|18.01|19.92|18.03|19.92|18.03|19.91|18.01|0
1652996460000|2022-05-19 21:41:00|19.95|18.05|19.93|18.03|19.95|18.05|19.93|18.03|0
1652996470000|2022-05-19 21:41:10|19.99|18.08|19.96|18.06|19.99|18.08|19.96|18.06|0
1652996570000|2022-05-19 21:42:50|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1652996580000|2022-05-19 21:43:00|19.95|18.07|19.95|18.05|19.95|18.08|19.95|18.05|0
1652996620000|2022-05-19 21:43:40|19.98|18.08|19.98|18.08|19.98|18.08|19.98|18.08|0
1652996630000|2022-05-19 21:43:50|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1652996670000|2022-05-19 21:44:30|19.95|18.05|19.97|18.07|19.97|18.07|19.95|18.05|0
1652996730000|2022-05-19 21:45:30|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1652996980000|2022-05-19 21:49:40|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1652997000000|2022-05-19 21:50:00|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1652997050000|2022-05-19 21:50:50|19.94|18.04|19.94|18.04|19.94|18.04|19.94|18.04|0
1652997090000|2022-05-19 21:51:30|19.92|18.03|19.92|18.03|19.92|18.03|19.92|18.03|0
1652997100000|2022-05-19 21:51:40||18.02||18.02||18.02||18.02|0
1652997170000|2022-05-19 21:52:50|19.9|18.01|19.9|18.01|19.9|18.01|19.9|18.01|0
1652997220000|2022-05-19 21:53:40|19.91||19.91||19.91||19.91||0
1652997250000|2022-05-19 21:54:10|19.92|18.02|19.92|18.02|19.92|18.02|19.92|18.02|0
1652997360000|2022-05-19 21:56:00|19.91||19.92||19.92||19.91||0
1652997380000|2022-05-19 21:56:20|19.91||19.91||19.91||19.91||0
1652997390000|2022-05-19 21:56:30|19.92||19.92||19.92||19.92||0
1652997430000|2022-05-19 21:57:10|19.91||19.91||19.91||19.91||0
1652997440000|2022-05-19 21:57:20|19.92||19.92||19.92||19.92||0
1652997480000|2022-05-19 21:58:00|19.91|18.01|19.9|18.01|19.91|18.01|19.9|18.01|0
1652997600000|2022-05-19 22:00:00|20.02|18.11|19.96|18.06|20.02|18.11|19.96|18.06|0
1652997610000|2022-05-19 22:00:10|19.98|18.08|20.06|18.15|20.06|18.15|19.98|18.08|0
1652997620000|2022-05-19 22:00:20|20.04|18.13|19.95|18.05|20.04|18.13|19.95|18.05|0
1652997630000|2022-05-19 22:00:30|19.94|18.04|19.96|18.06|19.98|18.08|19.94|18.04|0
1652997640000|2022-05-19 22:00:40|20|18.1|20.03|18.12|20.03|18.12|20|18.1|0
1652997650000|2022-05-19 22:00:50|20.06|18.15|20.03|18.12|20.06|18.15|20.03|18.12|0
1652997660000|2022-05-19 22:01:00|20.04|18.13|20.14|18.22|20.14|18.22|20.04|18.13|0
1652997670000|2022-05-19 22:01:10|20.12|18.21|20.19|18.27|20.19|18.27|20.12|18.21|0
1652997680000|2022-05-19 22:01:20|20.2|18.28|20.26|18.33|20.26|18.33|20.2|18.28|0
1652997690000|2022-05-19 22:01:30|20.24|18.31|20.24|18.31|20.24|18.31|20.2|18.28|0
1652997700000|2022-05-19 22:01:40|20.27|18.34|20.32|18.39|20.32|18.39|20.27|18.34|0
1652997710000|2022-05-19 22:01:50|20.31|18.37|20.35|18.41|20.35|18.41|20.3|18.36|0
1652997720000|2022-05-19 22:02:00|20.3|18.36|20.36|18.42|20.36|18.42|20.3|18.36|0
1652997730000|2022-05-19 22:02:10|20.38|18.44|20.38|18.44|20.38|18.44|20.36|18.42|0
1652997740000|2022-05-19 22:02:20|20.39|18.45|20.4|18.46|20.4|18.46|20.39|18.45|0
1652997750000|2022-05-19 22:02:30|20.42|18.47|20.43|18.48|20.43|18.48|20.42|18.47|0
1652997760000|2022-05-19 22:02:40|20.39|18.45|20.4|18.46|20.42|18.47|20.39|18.45|0
1652997770000|2022-05-19 22:02:50|20.35|18.41|20.36|18.42|20.36|18.42|20.35|18.41|0
1652997780000|2022-05-19 22:03:00|20.35|18.41|20.33|18.4|20.35|18.41|20.32|18.39|0
1652997790000|2022-05-19 22:03:10|20.32|18.39|20.33|18.4|20.33|18.4|20.32|18.39|0
1652997800000|2022-05-19 22:03:20|20.35|18.41|20.36|18.42|20.38|18.44|20.35|18.41|0
1652997810000|2022-05-19 22:03:30|20.38|18.44|20.36|18.42|20.38|18.44|20.36|18.42|0
1652997820000|2022-05-19 22:03:40|20.35|18.41|20.39|18.45|20.39|18.45|20.35|18.41|0
1652997830000|2022-05-19 22:03:50|20.46|18.51|20.46|18.51|20.46|18.51|20.46|18.51|0
1652997840000|2022-05-19 22:04:00|20.43|18.48|20.4|18.46|20.43|18.48|20.4|18.46|0
1652997850000|2022-05-19 22:04:10|20.42|18.47|20.4|18.46|20.42|18.47|20.4|18.46|0
1652997860000|2022-05-19 22:04:20|20.43|18.48|20.42|18.47|20.43|18.48|20.42|18.47|0
1652997870000|2022-05-19 22:04:30|20.44|18.49|20.4|18.46|20.44|18.49|20.4|18.46|0
1652997890000|2022-05-19 22:04:50|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1652997900000|2022-05-19 22:05:00|20.36|18.42|20.38|18.43|20.39|18.45|20.36|18.42|0
1652997910000|2022-05-19 22:05:10|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1652997920000|2022-05-19 22:05:20|20.38|18.43|20.39|18.45|20.39|18.45|20.38|18.43|0
1652997930000|2022-05-19 22:05:30|20.4|18.46|20.43|18.48|20.43|18.48|20.4|18.46|0
1652997940000|2022-05-19 22:05:40|20.47|18.52|20.47|18.52|20.47|18.52|20.47|18.52|0
1652997950000|2022-05-19 22:05:50|20.52|18.57|20.52|18.57|20.52|18.57|20.52|18.57|0
1652997960000|2022-05-19 22:06:00|20.55|18.59|20.54|18.58|20.55|18.59|20.54|18.58|0
1652997970000|2022-05-19 22:06:10|20.55|18.59|20.56|18.6|20.56|18.6|20.55|18.59|0
1652997980000|2022-05-19 22:06:20|20.55|18.59|20.56|18.6|20.56|18.6|20.55|18.59|0
1652997990000|2022-05-19 22:06:30|20.55|18.59|20.55|18.59|20.55|18.59|20.55|18.59|0
1652998000000|2022-05-19 22:06:40|20.56|18.6|20.64|18.68|20.64|18.68|20.56|18.6|0
1652998010000|2022-05-19 22:06:50|20.62|18.65|20.64|18.68|20.64|18.68|20.62|18.65|0
1652998020000|2022-05-19 22:07:00|20.62|18.65|20.62|18.65|20.62|18.65|20.62|18.65|0
1652998030000|2022-05-19 22:07:10|20.63|18.67|20.67|18.7|20.67|18.7|20.63|18.67|0
1652998050000|2022-05-19 22:07:30|20.68|18.71|20.7|18.73|20.7|18.73|20.68|18.71|0
1652998060000|2022-05-19 22:07:40|20.62|18.65|20.59|18.63|20.62|18.65|20.59|18.63|0
1652998070000|2022-05-19 22:07:50|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1652998080000|2022-05-19 22:08:00|20.54|18.58|20.49|18.54|20.54|18.58|20.45|18.51|0
1652998090000|2022-05-19 22:08:10|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1652998100000|2022-05-19 22:08:20|20.49|18.54|20.51|18.56|20.51|18.56|20.49|18.54|0
1652998110000|2022-05-19 22:08:30|20.54|18.58|20.51|18.56|20.54|18.58|20.51|18.56|0
1652998120000|2022-05-19 22:08:40|20.52|18.57|20.56|18.6|20.56|18.6|20.52|18.57|0
1652998130000|2022-05-19 22:08:50|20.58|18.62|20.58|18.62|20.58|18.62|20.56|18.6|0
1652998140000|2022-05-19 22:09:00|20.56|18.6|20.56|18.6|20.62|18.65|20.56|18.6|0
1652998160000|2022-05-19 22:09:20|20.58|18.62|20.55|18.59|20.59|18.63|20.55|18.59|0
1652998170000|2022-05-19 22:09:30|20.54|18.58|20.59|18.63|20.59|18.63|20.54|18.58|0
1652998180000|2022-05-19 22:09:40|20.56|18.6|20.56|18.6|20.56|18.6|20.56|18.6|0
1652998190000|2022-05-19 22:09:50|20.58|18.62|20.56|18.6|20.58|18.62|20.56|18.6|0
1652998200000|2022-05-19 22:10:00|20.58|18.62|20.62|18.65|20.62|18.65|20.56|18.6|0
1652998230000|2022-05-19 22:10:30|20.59|18.63|20.62|18.65|20.62|18.65|20.59|18.63|0
1652998300000|2022-05-19 22:11:40|20.63|18.66|20.63|18.66|20.63|18.66|20.62|18.65|0
1652998310000|2022-05-19 22:11:50|20.62|18.65|20.62|18.65|20.62|18.65|20.62|18.65|0
1652998350000|2022-05-19 22:12:30|20.63|18.66|20.62|18.65|20.63|18.66|20.62|18.65|0
1652998360000|2022-05-19 22:12:40|20.63|18.66|20.64|18.68|20.64|18.68|20.63|18.66|0
1652998420000|2022-05-19 22:13:40|20.62|18.65|20.62|18.65|20.62|18.65|20.62|18.65|0
1652998430000|2022-05-19 22:13:50|20.6|18.64|20.62|18.65|20.62|18.65|20.6|18.64|0
1652998440000|2022-05-19 22:14:00|20.6|18.64|20.6|18.64|20.6|18.64|20.6|18.64|0
1652998450000|2022-05-19 22:14:10|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1652998460000|2022-05-19 22:14:20|20.56|18.6|20.56|18.6|20.56|18.6|20.56|18.6|0
1652998490000|2022-05-19 22:14:50|20.6|18.64|20.62|18.65|20.62|18.65|20.6|18.64|0
1652998500000|2022-05-19 22:15:00|20.63|18.66|20.67|18.7|20.67|18.7|20.63|18.66|0
1652998510000|2022-05-19 22:15:10|20.74|18.76|20.7|18.73|20.74|18.76|20.7|18.73|0
1652998520000|2022-05-19 22:15:20|20.72|18.75|20.72|18.75|20.72|18.75|20.72|18.75|0
1652998530000|2022-05-19 22:15:30|20.74|18.76|20.74|18.76|20.74|18.76|20.74|18.76|0
1652998540000|2022-05-19 22:15:40|20.71|18.74|20.71|18.74|20.71|18.74|20.71|18.74|0
1652998560000|2022-05-19 22:16:00|20.72|18.75|20.71|18.74|20.72|18.75|20.71|18.74|0
1652998570000|2022-05-19 22:16:10|20.7|18.72|20.7|18.72|20.7|18.72|20.7|18.72|0
1652998580000|2022-05-19 22:16:20|20.72|18.75|20.7|18.72|20.72|18.75|20.7|18.72|0
1652998590000|2022-05-19 22:16:30|20.71|18.74|20.7|18.72|20.72|18.75|20.7|18.72|0
1652998600000|2022-05-19 22:16:40|20.67|18.7|20.67|18.7|20.67|18.7|20.67|18.7|0
1652998620000|2022-05-19 22:17:00|20.64|18.68|20.59|18.63|20.64|18.68|20.59|18.63|0
1652998630000|2022-05-19 22:17:10|20.29|18.36|20.35|18.41|20.35|18.41|20.27|18.34|0
1652998650000|2022-05-19 22:17:30|20.37|18.43|20.35|18.41|20.37|18.43|20.35|18.41|0
1652998660000|2022-05-19 22:17:40|20.37|18.43|20.43|18.48|20.43|18.48|20.37|18.43|0
1652998670000|2022-05-19 22:17:50|20.44|18.49|20.51|18.55|20.51|18.55|20.44|18.49|0
1652998680000|2022-05-19 22:18:00|20.52|18.57|20.53|18.58|20.53|18.58|20.49|18.54|0
1652998690000|2022-05-19 22:18:10|20.56|18.6|20.55|18.59|20.56|18.6|20.55|18.59|0
1652998700000|2022-05-19 22:18:20|20.53|18.58|20.67|18.7|20.67|18.7|20.53|18.58|0
1652998710000|2022-05-19 22:18:30|20.7|18.72|20.72|18.75|20.72|18.75|20.7|18.72|0
1652998720000|2022-05-19 22:18:40|20.71|18.74|20.75|18.77|20.75|18.77|20.71|18.74|0
1652998730000|2022-05-19 22:18:50|20.71|18.74|20.72|18.75|20.72|18.75|20.7|18.72|0
1652998740000|2022-05-19 22:19:00|20.7|18.72|20.7|18.72|20.7|18.72|20.7|18.72|0
1652998750000|2022-05-19 22:19:10|20.72|18.75|20.72|18.75|20.72|18.75|20.72|18.75|0
1652998770000|2022-05-19 22:19:30|20.71|18.74|20.72|18.75|20.72|18.75|20.71|18.74|0
1652998780000|2022-05-19 22:19:40|20.75|18.77|20.74|18.76|20.75|18.77|20.74|18.76|0
1652998790000|2022-05-19 22:19:50|20.75|18.77|20.71|18.74|20.75|18.77|20.71|18.74|0
1652998800000|2022-05-19 22:20:00|20.7|18.72|20.75|18.77|20.75|18.77|20.7|18.72|0
1652998810000|2022-05-19 22:20:10|20.74|18.76|20.72|18.75|20.74|18.76|20.72|18.75|0
1652998820000|2022-05-19 22:20:20|20.75|18.77|20.74|18.76|20.75|18.77|20.74|18.76|0
1652998830000|2022-05-19 22:20:30|20.75|18.77|20.76|18.78|20.78|18.8|20.75|18.77|0
1652998840000|2022-05-19 22:20:40|20.78|18.8|20.78|18.8|20.78|18.8|20.78|18.8|0
1652998850000|2022-05-19 22:20:50|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1652998860000|2022-05-19 22:21:00|20.75|18.77|20.74|18.76|20.75|18.77|20.74|18.76|0
1652998870000|2022-05-19 22:21:10|20.78|18.8|20.78|18.8|20.78|18.8|20.78|18.8|0
1652998890000|2022-05-19 22:21:30|20.75|18.77|20.75|18.77|20.75|18.77|20.75|18.77|0
1652998900000|2022-05-19 22:21:40|20.72|18.75|20.72|18.75|20.72|18.75|20.72|18.75|0
1652998910000|2022-05-19 22:21:50|20.69|18.72|20.72|18.75|20.72|18.75|20.69|18.72|0
1652998920000|2022-05-19 22:22:00|20.69|18.72|20.72|18.75|20.72|18.75|20.69|18.72|0
1652998940000|2022-05-19 22:22:20|20.75|18.77|20.75|18.77|20.75|18.77|20.75|18.77|0
1652998960000|2022-05-19 22:22:40|20.76|18.78|20.76|18.78|20.78|18.8|20.76|18.78|0
1652998970000|2022-05-19 22:22:50|20.75|18.77|20.75|18.77|20.75|18.77|20.75|18.77|0
1652998990000|2022-05-19 22:23:10|20.72|18.75|20.73|18.76|20.73|18.76|20.72|18.75|0
1652999000000|2022-05-19 22:23:20|20.75|18.77|20.76|18.78|20.76|18.78|20.75|18.77|0
1652999010000|2022-05-19 22:23:30|20.75|18.77|20.76|18.78|20.76|18.78|20.75|18.77|0
1652999020000|2022-05-19 22:23:40|20.78|18.8|20.78|18.8|20.78|18.8|20.78|18.8|0
1652999030000|2022-05-19 22:23:50|20.76|18.78|20.76|18.78|20.78|18.8|20.76|18.78|0
1652999040000|2022-05-19 22:24:00|20.75|18.77|20.61|18.65|20.75|18.77|20.61|18.65|0
1652999050000|2022-05-19 22:24:10|20.68|18.71|20.69|18.72|20.69|18.72|20.68|18.71|0
1652999060000|2022-05-19 22:24:20|20.64|18.67|20.59|18.63|20.64|18.67|20.59|18.63|0
1652999070000|2022-05-19 22:24:30|20.56|18.6|20.56|18.6|20.56|18.6|20.56|18.6|0
1652999080000|2022-05-19 22:24:40|20.61|18.65|20.65|18.69|20.65|18.69|20.61|18.65|0
1652999090000|2022-05-19 22:24:50|20.67|18.7|20.67|18.7|20.67|18.7|20.67|18.7|0
1652999100000|2022-05-19 22:25:00|20.69|18.72|20.67|18.7|20.69|18.72|20.65|18.69|0
1652999110000|2022-05-19 22:25:10|20.65|18.69|20.69|18.72|20.69|18.72|20.64|18.67|0
1652999140000|2022-05-19 22:25:40|20.71|18.73|20.72|18.75|20.72|18.75|20.71|18.73|0
1652999160000|2022-05-19 22:26:00|20.75|18.77|20.75|18.77|20.75|18.77|20.75|18.77|0
1652999170000|2022-05-19 22:26:10|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1652999180000|2022-05-19 22:26:20|20.78|18.8|20.78|18.8|20.78|18.8|20.78|18.8|0
1652999190000|2022-05-19 22:26:30|20.8|18.82|20.8|18.82|20.8|18.82|20.8|18.82|0
1652999200000|2022-05-19 22:26:40|20.83|18.85|20.83|18.85|20.83|18.85|20.83|18.85|0
1652999230000|2022-05-19 22:27:10|20.8|18.82|20.75|18.77|20.8|18.82|20.75|18.77|0
1652999240000|2022-05-19 22:27:20|20.77|18.8|20.77|18.8|20.77|18.8|20.77|18.8|0
1652999260000|2022-05-19 22:27:40|20.76|18.78|20.72|18.75|20.76|18.78|20.72|18.75|0
1652999270000|2022-05-19 22:27:50|20.69|18.72|20.64|18.67|20.69|18.72|20.64|18.67|0
1652999280000|2022-05-19 22:28:00|20.63|18.66|20.64|18.67|20.64|18.67|20.63|18.66|0
1652999290000|2022-05-19 22:28:10|20.67|18.7|20.69|18.72|20.69|18.72|20.67|18.7|0
1652999300000|2022-05-19 22:28:20|20.67|18.7|20.64|18.67|20.67|18.7|20.64|18.67|0
1652999310000|2022-05-19 22:28:30|20.65|18.69|20.64|18.67|20.65|18.69|20.64|18.67|0
1652999320000|2022-05-19 22:28:40|20.61|18.65|20.62|18.66|20.62|18.66|20.61|18.65|0
1652999330000|2022-05-19 22:28:50|20.67|18.7|20.64|18.67|20.67|18.7|20.64|18.67|0
1652999340000|2022-05-19 22:29:00|20.61|18.65|20.61|18.65|20.61|18.65|20.61|18.65|0
1652999350000|2022-05-19 22:29:10|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1652999370000|2022-05-19 22:29:30|20.6|18.64|20.58|18.62|20.6|18.64|20.58|18.62|0
1652999380000|2022-05-19 22:29:40|20.56|18.6|20.61|18.65|20.61|18.65|20.56|18.6|0
1652999390000|2022-05-19 22:29:50|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1652999400000|2022-05-19 22:30:00|20.61|18.65|20.61|18.65|20.61|18.65|20.61|18.65|0
1652999410000|2022-05-19 22:30:10|20.64|18.67|20.62|18.66|20.64|18.67|20.61|18.65|0
1652999420000|2022-05-19 22:30:20|20.61|18.65|20.64|18.67|20.64|18.67|20.61|18.65|0
1652999450000|2022-05-19 22:30:50|20.67|18.7|20.69|18.72|20.69|18.72|20.67|18.7|0
1652999460000|2022-05-19 22:31:00|20.62|18.66|20.61|18.65|20.62|18.66|20.61|18.65|0
1652999470000|2022-05-19 22:31:10|20.58|18.62|20.53|18.58|20.58|18.62|20.53|18.58|0
1652999490000|2022-05-19 22:31:30|20.52|18.56|20.53|18.58|20.53|18.58|20.52|18.56|0
1652999500000|2022-05-19 22:31:40|20.5|18.55|20.5|18.55|20.5|18.55|20.5|18.55|0
1652999510000|2022-05-19 22:31:50|20.49|18.54|20.45|18.5|20.49|18.54|20.45|18.5|0
1652999520000|2022-05-19 22:32:00|20.42|18.48|20.37|18.43|20.42|18.48|20.37|18.43|0
1652999530000|2022-05-19 22:32:10|20.36|18.42|20.32|18.38|20.36|18.42|20.32|18.38|0
1652999540000|2022-05-19 22:32:20|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1652999560000|2022-05-19 22:32:40|20.29|18.36|20.34|18.4|20.36|18.42|20.29|18.36|0
1652999570000|2022-05-19 22:32:50|20.36|18.42|20.34|18.4|20.37|18.43|20.34|18.4|0
1652999580000|2022-05-19 22:33:00|20.3|18.37|20.24|18.31|20.3|18.37|20.24|18.31|0
1652999590000|2022-05-19 22:33:10|20.27|18.34|20.29|18.36|20.29|18.36|20.27|18.34|0
1652999600000|2022-05-19 22:33:20|20.3|18.37|20.34|18.4|20.34|18.4|20.3|18.37|0
1652999610000|2022-05-19 22:33:30|20.37|18.43|20.41|18.46|20.41|18.46|20.37|18.43|0
1652999620000|2022-05-19 22:33:40|20.44|18.49|20.42|18.48|20.44|18.49|20.42|18.48|0
1652999630000|2022-05-19 22:33:50|20.37|18.43|20.35|18.42|20.37|18.43|20.34|18.4|0
1652999640000|2022-05-19 22:34:00|20.37|18.43|20.42|18.48|20.42|18.48|20.37|18.43|0
1652999650000|2022-05-19 22:34:10|20.45|18.5|20.45|18.5|20.45|18.5|20.45|18.5|0
1652999660000|2022-05-19 22:34:20|20.44|18.49|20.4|18.45|20.44|18.49|20.4|18.45|0
1652999670000|2022-05-19 22:34:30|20.42|18.48|20.4|18.45|20.42|18.48|20.4|18.45|0
1652999680000|2022-05-19 22:34:40|20.38|18.44|20.4|18.45|20.4|18.45|20.38|18.44|0
1652999690000|2022-05-19 22:34:50|20.48|18.53|20.5|18.55|20.5|18.55|20.48|18.53|0
1652999700000|2022-05-19 22:35:00|20.48|18.53|20.45|18.5|20.48|18.53|20.45|18.5|0
1652999710000|2022-05-19 22:35:10|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1652999730000|2022-05-19 22:35:30|20.46|18.51|20.46|18.51|20.46|18.51|20.46|18.51|0
1652999740000|2022-05-19 22:35:40|20.48|18.53|20.45|18.5|20.48|18.53|20.45|18.5|0
1652999750000|2022-05-19 22:35:50|20.46|18.51|20.45|18.5|20.46|18.51|20.45|18.5|0
1652999770000|2022-05-19 22:36:10|20.5|18.55|20.5|18.55|20.5|18.55|20.5|18.55|0
1652999780000|2022-05-19 22:36:20|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1652999790000|2022-05-19 22:36:30|20.5|18.55|20.5|18.55|20.5|18.55|20.5|18.55|0
1652999800000|2022-05-19 22:36:40|20.53|18.57|20.49|18.54|20.53|18.57|20.49|18.54|0
1652999810000|2022-05-19 22:36:50|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1652999820000|2022-05-19 22:37:00|20.42|18.48|20.45|18.5|20.45|18.5|20.42|18.48|0
1652999830000|2022-05-19 22:37:10|20.43|18.49|20.41|18.46|20.43|18.49|20.41|18.46|0
1652999840000|2022-05-19 22:37:20|20.39|18.45|20.37|18.43|20.39|18.45|20.37|18.43|0
1652999850000|2022-05-19 22:37:30|20.34|18.4|20.29|18.36|20.34|18.4|20.29|18.36|0
1652999860000|2022-05-19 22:37:40|20.27|18.34|20.27|18.34|20.31|18.38|20.26|18.33|0
1652999870000|2022-05-19 22:37:50|20.26|18.33|20.27|18.34|20.27|18.34|20.26|18.33|0
1652999880000|2022-05-19 22:38:00|20.26|18.33|20.31|18.38|20.31|18.38|20.26|18.33|0
1652999890000|2022-05-19 22:38:10|20.29|18.36|20.29|18.36|20.29|18.36|20.29|18.36|0
1652999900000|2022-05-19 22:38:20|20.33|18.39|20.34|18.4|20.34|18.4|20.33|18.39|0
1652999910000|2022-05-19 22:38:30|20.33|18.39|20.31|18.38|20.33|18.39|20.31|18.38|0
1652999920000|2022-05-19 22:38:40|20.29|18.36|20.29|18.36|20.29|18.36|20.29|18.36|0
1652999930000|2022-05-19 22:38:50|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1652999940000|2022-05-19 22:39:00|20.29|18.36|20.26|18.33|20.29|18.36|20.25|18.32|0
1652999950000|2022-05-19 22:39:10|20.27|18.34|20.29|18.36|20.29|18.36|20.26|18.33|0
1652999960000|2022-05-19 22:39:20|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1652999990000|2022-05-19 22:39:50|20.27|18.34|20.29|18.36|20.29|18.36|20.27|18.34|0
1653000000000|2022-05-19 22:40:00|20.25|18.35|20.26|18.33|20.26|18.35|20.23|18.31|0
1653000010000|2022-05-19 22:40:10|20.23|18.31|20.23|18.31|20.23|18.31|20.23|18.31|0
1653000050000|2022-05-19 22:40:50|20.25|18.32|20.23|18.31|20.25|18.32|20.23|18.31|0
1653000070000|2022-05-19 22:41:10|20.26|18.33|20.33|18.39|20.33|18.39|20.26|18.33|0
1653000080000|2022-05-19 22:41:20|20.34|18.4|20.29|18.35|20.34|18.4|20.29|18.35|0
1653000090000|2022-05-19 22:41:30|20.26|18.33|20.23|18.31|20.26|18.33|20.23|18.31|0
1653000100000|2022-05-19 22:41:40|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1653000120000|2022-05-19 22:42:00|20.27|18.34|20.3|18.37|20.3|18.37|20.27|18.34|0
1653000130000|2022-05-19 22:42:10|20.31|18.38|20.29|18.35|20.31|18.38|20.29|18.35|0
1653000140000|2022-05-19 22:42:20|20.26|18.33|20.29|18.35|20.29|18.35|20.26|18.33|0
1653000150000|2022-05-19 22:42:30|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1653000170000|2022-05-19 22:42:50|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1653000180000|2022-05-19 22:43:00|20.29|18.35|20.26|18.33|20.29|18.35|20.26|18.33|0
1653000190000|2022-05-19 22:43:10|20.23|18.31|20.25|18.32|20.25|18.32|20.23|18.31|0
1653000230000|2022-05-19 22:43:50|20.29|18.35|20.29|18.35|20.29|18.35|20.29|18.35|0
1653000240000|2022-05-19 22:44:00|20.27|18.34|20.26|18.33|20.27|18.34|20.26|18.33|0
1653000260000|2022-05-19 22:44:20|20.29|18.35|20.26|18.33|20.29|18.35|20.26|18.33|0
1653000270000|2022-05-19 22:44:30|20.27|18.34|20.26|18.33|20.29|18.35|20.26|18.33|0
1653000280000|2022-05-19 22:44:40|20.23|18.31|20.23|18.31|20.23|18.31|20.23|18.31|0
1653000290000|2022-05-19 22:44:50|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1653000310000|2022-05-19 22:45:10|20.23|18.31|20.23|18.31|20.23|18.31|20.23|18.31|0
1653000320000|2022-05-19 22:45:20|20.22|18.29|20.21|18.28|20.22|18.29|20.21|18.28|0
1653000330000|2022-05-19 22:45:30|20.23|18.31|20.26|18.33|20.26|18.33|20.23|18.31|0
1653000360000|2022-05-19 22:46:00|20.21|18.28|20.21|18.28|20.23|18.31|20.21|18.28|0
1653000370000|2022-05-19 22:46:10|20.23|18.31|20.25|18.32|20.25|18.32|20.23|18.31|0
1653000400000|2022-05-19 22:46:40|20.23|18.31|20.23|18.31|20.23|18.31|20.23|18.31|0
1653000410000|2022-05-19 22:46:50|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1653000430000|2022-05-19 22:47:10|20.19|18.27|20.21|18.28|20.21|18.28|20.19|18.27|0
1653000440000|2022-05-19 22:47:20|20.22|18.29|20.22|18.29|20.22|18.29|20.22|18.29|0
1653000450000|2022-05-19 22:47:30|20.23|18.31|20.23|18.31|20.23|18.31|20.23|18.31|0
1653000470000|2022-05-19 22:47:50|20.21|18.28|20.21|18.28|20.21|18.28|20.21|18.28|0
1653000480000|2022-05-19 22:48:00|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1653000500000|2022-05-19 22:48:20|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1653000510000|2022-05-19 22:48:30|20.18|18.26|20.21|18.28|20.21|18.28|20.18|18.26|0
1653000520000|2022-05-19 22:48:40|20.19|18.27|20.21|18.28|20.21|18.28|20.19|18.27|0
1653000540000|2022-05-19 22:49:00|20.22|18.29|20.23|18.3|20.23|18.3|20.22|18.29|0
1653000550000|2022-05-19 22:49:10|20.26|18.33|20.24|18.32|20.26|18.33|20.24|18.32|0
1653000560000|2022-05-19 22:49:20|20.26|18.33|20.26|18.33|20.26|18.33|20.24|18.32|0
1653000570000|2022-05-19 22:49:30|20.27|18.34|20.27|18.34|20.27|18.34|20.27|18.34|0
1653000580000|2022-05-19 22:49:40|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1653000590000|2022-05-19 22:49:50|20.27|18.34|20.28|18.35|20.28|18.35|20.27|18.34|0
1653000600000|2022-05-19 22:50:00|20.27|18.34|20.26|18.33|20.28|18.35|20.26|18.33|0
1653000610000|2022-05-19 22:50:10|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1653000620000|2022-05-19 22:50:20|20.31|18.38|20.36|18.43|20.36|18.43|20.31|18.38|0
1653000630000|2022-05-19 22:50:30|20.34|18.4|20.35|18.41|20.35|18.41|20.34|18.4|0
1653000640000|2022-05-19 22:50:40|20.36|18.43|20.34|18.4|20.36|18.43|20.34|18.4|0
1653000650000|2022-05-19 22:50:50|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1653000670000|2022-05-19 22:51:10|20.34|18.4|20.31|18.38|20.34|18.4|20.31|18.38|0
1653000700000|2022-05-19 22:51:40|20.34|18.4|20.34|18.4|20.35|18.41|20.34|18.4|0
1653000710000|2022-05-19 22:51:50|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1653000720000|2022-05-19 22:52:00|20.36|18.43|20.35|18.41|20.36|18.43|20.34|18.4|0
1653000730000|2022-05-19 22:52:10|20.36|18.43|20.39|18.45|20.39|18.45|20.36|18.43|0
1653000740000|2022-05-19 22:52:20|20.38|18.44|20.36|18.42|20.38|18.44|20.34|18.4|0
1653000760000|2022-05-19 22:52:40|20.34|18.4|20.35|18.41|20.35|18.41|20.34|18.4|0
1653000770000|2022-05-19 22:52:50|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1653000790000|2022-05-19 22:53:10|20.39|18.45|20.38|18.44|20.39|18.45|20.38|18.44|0
1653000800000|2022-05-19 22:53:20|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1653000820000|2022-05-19 22:53:40|20.39|18.45|20.39|18.45|20.39|18.45|20.38|18.44|0
1653000840000|2022-05-19 22:54:00|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1653000850000|2022-05-19 22:54:10|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1653000860000|2022-05-19 22:54:20|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1653000880000|2022-05-19 22:54:40|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1653000890000|2022-05-19 22:54:50|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1653000900000|2022-05-19 22:55:00|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1653000920000|2022-05-19 22:55:20|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1653000930000|2022-05-19 22:55:30|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1653000950000|2022-05-19 22:55:50|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1653000960000|2022-05-19 22:56:00|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1653000970000|2022-05-19 22:56:10|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1653001010000|2022-05-19 22:56:50|20.28|18.35|20.23|18.3|20.28|18.35|20.23|18.3|0
1653001020000|2022-05-19 22:57:00|20.18|18.26|20.18|18.26|20.18|18.26|20.15|18.23|0
1653001030000|2022-05-19 22:57:10|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1653001040000|2022-05-19 22:57:20|20.18|18.26|20.22|18.29|20.22|18.29|20.18|18.26|0
1653001050000|2022-05-19 22:57:30|20.23|18.3|20.28|18.35|20.28|18.35|20.23|18.3|0
1653001060000|2022-05-19 22:57:40|20.27|18.34|20.31|18.38|20.31|18.38|20.27|18.34|0
1653001070000|2022-05-19 22:57:50|20.28|18.35|20.28|18.35|20.28|18.35|20.27|18.34|0
1653001080000|2022-05-19 22:58:00|20.34|18.4|20.36|18.42|20.36|18.42|20.34|18.4|0
1653001100000|2022-05-19 22:58:20|20.39|18.45|20.39|18.45|20.39|18.45|20.39|18.45|0
1653001110000|2022-05-19 22:58:30|20.42|18.47|20.39|18.45|20.42|18.47|20.39|18.45|0
1653001140000|2022-05-19 22:59:00|20.42|18.47|20.36|18.42|20.42|18.47|20.36|18.42|0
1653001160000|2022-05-19 22:59:20|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1653001200000|2022-05-19 23:00:00|20.36|18.42|20.39|18.45|20.39|18.45|20.36|18.42|0
1653001210000|2022-05-19 23:00:10|20.38|18.44|20.39|18.45|20.39|18.45|20.36|18.42|0
1653001220000|2022-05-19 23:00:20|20.42|18.47|20.39|18.45|20.42|18.47|20.39|18.45|0
1653001230000|2022-05-19 23:00:30|20.4|18.46|20.39|18.45|20.4|18.46|20.39|18.45|0
1653001260000|2022-05-19 23:01:00|20.36|18.42|20.39|18.45|20.4|18.46|20.36|18.42|0
1653001270000|2022-05-19 23:01:10|20.42|18.47|20.39|18.45|20.42|18.47|20.39|18.45|0
1653001280000|2022-05-19 23:01:20|20.4|18.46|20.39|18.45|20.4|18.46|20.39|18.45|0
1653001300000|2022-05-19 23:01:40|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1653001320000|2022-05-19 23:02:00|20.4|18.46|20.42|18.47|20.42|18.47|20.4|18.46|0
1653001340000|2022-05-19 23:02:20|20.39|18.45|20.36|18.42|20.39|18.45|20.36|18.42|0
1653001350000|2022-05-19 23:02:30|20.34|18.4|20.32|18.39|20.34|18.4|20.32|18.39|0
1653001360000|2022-05-19 23:02:40|20.34|18.4|20.34|18.4|20.34|18.4|20.34|18.4|0
1653001370000|2022-05-19 23:02:50|20.32|18.39|20.34|18.4|20.34|18.4|20.32|18.39|0
1653001380000|2022-05-19 23:03:00|20.35|18.41|20.31|18.37|20.35|18.41|20.31|18.37|0
1653001390000|2022-05-19 23:03:10|20.28|18.35|20.31|18.37|20.31|18.37|20.28|18.35|0
1653001400000|2022-05-19 23:03:20|20.29|18.36|20.29|18.36|20.29|18.36|20.29|18.36|0
1653001410000|2022-05-19 23:03:30|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1653001430000|2022-05-19 23:03:50|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1653001440000|2022-05-19 23:04:00|20.28|18.35|20.31|18.37|20.31|18.37|20.28|18.35|0
1653001460000|2022-05-19 23:04:20|20.34|18.4|20.47|18.52|20.47|18.52|20.34|18.4|0
1653001470000|2022-05-19 23:04:30|20.44|18.5|20.5|18.54|20.5|18.54|20.44|18.5|0
1653001480000|2022-05-19 23:04:40|20.52|18.57|20.5|18.54|20.52|18.57|20.5|18.54|0
1653001500000|2022-05-19 23:05:00|20.51|18.56|20.47|18.52|20.51|18.56|20.47|18.52|0
1653001510000|2022-05-19 23:05:10|20.48|18.53|20.5|18.54|20.5|18.54|20.48|18.53|0
1653001550000|2022-05-19 23:05:50|20.47|18.52|20.48|18.53|20.5|18.54|20.47|18.52|0
1653001560000|2022-05-19 23:06:00|20.51|18.56|20.51|18.56|20.51|18.56|20.51|18.56|0
1653001570000|2022-05-19 23:06:10|20.52|18.57|20.5|18.54|20.52|18.57|20.5|18.54|0
1653001580000|2022-05-19 23:06:20|20.44|18.49|20.44|18.49|20.44|18.49|20.44|18.49|0
1653001590000|2022-05-19 23:06:30|20.47|18.52|20.41|18.47|20.47|18.52|20.39|18.45|0
1653001610000|2022-05-19 23:06:50|20.43|18.48|20.41|18.47|20.43|18.48|20.4|18.46|0
1653001620000|2022-05-19 23:07:00|20.4|18.46|20.44|18.49|20.45|18.51|20.4|18.46|0
1653001630000|2022-05-19 23:07:10|20.45|18.51|20.45|18.51|20.45|18.51|20.45|18.51|0
1653001640000|2022-05-19 23:07:20|20.44|18.49|20.41|18.47|20.44|18.49|20.41|18.47|0
1653001650000|2022-05-19 23:07:30|20.39|18.45|20.35|18.41|20.39|18.45|20.35|18.41|0
1653001660000|2022-05-19 23:07:40|20.36|18.42|20.36|18.42|20.36|18.42|20.36|18.42|0
1653001670000|2022-05-19 23:07:50|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1653001680000|2022-05-19 23:08:00|20.36|18.42|20.37|18.43|20.37|18.43|20.35|18.41|0
1653001690000|2022-05-19 23:08:10|20.39|18.45|20.39|18.45|20.41|18.47|20.39|18.45|0
1653001700000|2022-05-19 23:08:20|20.4|18.46|20.44|18.49|20.44|18.49|20.37|18.43|0
1653001720000|2022-05-19 23:08:40|20.41|18.47|20.39|18.45|20.41|18.47|20.39|18.45|0
1653001730000|2022-05-19 23:08:50|20.36|18.42|20.36|18.42|20.37|18.43|20.36|18.42|0
1653001740000|2022-05-19 23:09:00|20.39|18.45|20.37|18.43|20.39|18.45|20.37|18.43|0
1653001770000|2022-05-19 23:09:30|20.36|18.42|20.33|18.4|20.36|18.42|20.33|18.4|0
1653001780000|2022-05-19 23:09:40|20.31|18.37|20.28|18.35|20.31|18.37|20.28|18.35|0
1653001800000|2022-05-19 23:10:00|20.29|18.36|20.37|18.43|20.37|18.43|20.29|18.36|0
1653001810000|2022-05-19 23:10:10|20.33|18.4|20.31|18.37|20.33|18.4|20.31|18.37|0
1653001820000|2022-05-19 23:10:20|20.32|18.38|20.32|18.38|20.32|18.38|20.31|18.37|0
1653001830000|2022-05-19 23:10:30|20.31|18.37|20.35|18.41|20.35|18.41|20.31|18.37|0
1653001840000|2022-05-19 23:10:40|20.33|18.4|20.32|18.38|20.33|18.4|20.32|18.38|0
1653001850000|2022-05-19 23:10:50|20.31|18.37|20.31|18.37|20.31|18.37|20.31|18.37|0
1653001860000|2022-05-19 23:11:00|20.32|18.38|20.33|18.4|20.33|18.4|20.32|18.38|0
1653001870000|2022-05-19 23:11:10|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1653001880000|2022-05-19 23:11:20|20.33|18.4|20.33|18.4|20.33|18.4|20.33|18.4|0
1653001890000|2022-05-19 23:11:30|20.32|18.38|20.32|18.38|20.32|18.38|20.32|18.38|0
1653001900000|2022-05-19 23:11:40|20.33|18.4|20.33|18.4|20.33|18.4|20.33|18.4|0
1653001910000|2022-05-19 23:11:50|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1653001920000|2022-05-19 23:12:00|20.33|18.4|20.29|18.36|20.33|18.4|20.29|18.36|0
1653001930000|2022-05-19 23:12:10|20.27|18.34|20.25|18.32|20.28|18.35|20.25|18.32|0
1653001940000|2022-05-19 23:12:20|20.2|18.28|20.17|18.25|20.2|18.28|20.17|18.25|0
1653001950000|2022-05-19 23:12:30|20.15|18.23|20.19|18.26|20.19|18.26|20.15|18.23|0
1653001960000|2022-05-19 23:12:40|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1653001970000|2022-05-19 23:12:50|20.15|18.23|20.16|18.24|20.16|18.24|20.15|18.23|0
1653001980000|2022-05-19 23:13:00|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1653001990000|2022-05-19 23:13:10|20.17|18.25|20.16|18.24|20.17|18.25|20.16|18.24|0
1653002000000|2022-05-19 23:13:20|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1653002010000|2022-05-19 23:13:30|20.15|18.23|20.17|18.25|20.17|18.25|20.15|18.23|0
1653002020000|2022-05-19 23:13:40|20.16|18.24|20.17|18.25|20.17|18.25|20.15|18.23|0
1653002040000|2022-05-19 23:14:00|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1653002050000|2022-05-19 23:14:10|20.16|18.24|20.15|18.23|20.16|18.24|20.15|18.23|0
1653002080000|2022-05-19 23:14:40|20.09|18.18|20.07|18.16|20.09|18.18|20.07|18.16|0
1653002090000|2022-05-19 23:14:50|20.09|18.18|20.09|18.18|20.09|18.18|20.09|18.18|0
1653002100000|2022-05-19 23:15:00|20.04|18.13|20.07|18.16|20.07|18.16|20.04|18.13|0
1653002110000|2022-05-19 23:15:10|20.09|18.18|20.01|18.11|20.09|18.18|20.01|18.11|0
1653002120000|2022-05-19 23:15:20|20.03|18.12|20.03|18.12|20.03|18.12|20.01|18.11|0
1653002130000|2022-05-19 23:15:30|20.04|18.13|20.04|18.13|20.05|18.14|20.04|18.13|0
1653002140000|2022-05-19 23:15:40|20.01|18.11|20.01|18.11|20.01|18.11|20.01|18.11|0
1653002160000|2022-05-19 23:16:00|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1653002170000|2022-05-19 23:16:10|20.03|18.12|20.01|18.11|20.03|18.12|20.01|18.11|0
1653002180000|2022-05-19 23:16:20|20.03|18.12|20.01|18.11|20.03|18.12|20.01|18.11|0
1653002210000|2022-05-19 23:16:50|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1653002220000|2022-05-19 23:17:00|20.05|18.14|20.09|18.18|20.09|18.18|20.05|18.14|0
1653002230000|2022-05-19 23:17:10|20.12|18.2|20.13|18.21|20.13|18.21|20.12|18.2|0
1653002240000|2022-05-19 23:17:20|20.01|18.11|20.07|18.16|20.07|18.16|19.99|18.08|0
1653002250000|2022-05-19 23:17:30|20.04|18.13|20.05|18.14|20.05|18.14|20.04|18.13|0
1653002260000|2022-05-19 23:17:40|20.07|18.15|20.08|18.17|20.09|18.18|20.07|18.15|0
1653002270000|2022-05-19 23:17:50|20.07|18.15|20.09|18.18|20.09|18.18|20.07|18.15|0
1653002300000|2022-05-19 23:18:20|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1653002310000|2022-05-19 23:18:30|20.13|18.21|20.12|18.2|20.13|18.21|20.12|18.2|0
1653002320000|2022-05-19 23:18:40|20.15|18.23|20.12|18.2|20.15|18.23|20.12|18.2|0
1653002330000|2022-05-19 23:18:50|20.09|18.18|20.04|18.13|20.09|18.18|20.04|18.13|0
1653002340000|2022-05-19 23:19:00|20.09|18.18|20.1|18.19|20.1|18.19|20.09|18.18|0
1653002350000|2022-05-19 23:19:10|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1653002360000|2022-05-19 23:19:20|20.09|18.18|20.07|18.15|20.09|18.18|20.05|18.14|0
1653002370000|2022-05-19 23:19:30|20.12|18.2|20.15|18.23|20.15|18.23|20.12|18.2|0
1653002380000|2022-05-19 23:19:40|20.1|18.19|20.12|18.2|20.12|18.2|20.1|18.19|0
1653002390000|2022-05-19 23:19:50|20.13|18.21|20.12|18.2|20.13|18.21|20.12|18.2|0
1653002400000|2022-05-19 23:20:00|20.15|18.23|20.22|18.3|20.22|18.3|20.15|18.23|0
1653002410000|2022-05-19 23:20:10|20.21|18.29|20.2|18.27|20.21|18.29|20.17|18.25|0
1653002420000|2022-05-19 23:20:20|20.18|18.26|20.17|18.25|20.18|18.26|20.17|18.25|0
1653002430000|2022-05-19 23:20:30|20.18|18.26|20.17|18.25|20.18|18.26|20.17|18.25|0
1653002440000|2022-05-19 23:20:40|20.12|18.2|20.09|18.18|20.12|18.2|20.09|18.18|0
1653002470000|2022-05-19 23:21:10|20.07|18.15|20.07|18.15|20.07|18.15|20.07|18.15|0
1653002490000|2022-05-19 23:21:30|20.04|18.13|20.09|18.18|20.09|18.18|20.04|18.13|0
1653002520000|2022-05-19 23:22:00|20.07|18.15|20.1|18.19|20.1|18.19|20.07|18.15|0
1653002530000|2022-05-19 23:22:10|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1653002540000|2022-05-19 23:22:20|20.13|18.21|20.13|18.21|20.13|18.21|20.13|18.21|0
1653002550000|2022-05-19 23:22:30|20.14|18.23|20.13|18.21|20.14|18.23|20.13|18.21|0
1653002560000|2022-05-19 23:22:40|20.14|18.23|20.14|18.23|20.14|18.23|20.14|18.23|0
1653002570000|2022-05-19 23:22:50|20.16|18.24|20.17|18.25|20.17|18.25|20.16|18.24|0
1653002580000|2022-05-19 23:23:00|20.2|18.27|20.2|18.27|20.2|18.27|20.2|18.27|0
1653002590000|2022-05-19 23:23:10|20.17|18.25|20.17|18.25|20.17|18.25|20.17|18.25|0
1653002600000|2022-05-19 23:23:20|20.18|18.26|20.17|18.25|20.18|18.26|20.17|18.25|0
1653002610000|2022-05-19 23:23:30|20.16|18.24|20.16|18.24|20.16|18.24|20.16|18.24|0
1653002620000|2022-05-19 23:23:40|20.14|18.23|20.18|18.26|20.18|18.26|20.14|18.23|0
1653002630000|2022-05-19 23:23:50|20.2|18.27|20.2|18.27|20.2|18.27|20.2|18.27|0
1653002640000|2022-05-19 23:24:00|20.21|18.29|20.2|18.27|20.21|18.29|20.2|18.27|0
1653002650000|2022-05-19 23:24:10|20.18|18.26|20.2|18.27|20.2|18.27|20.17|18.25|0
1653002660000|2022-05-19 23:24:20|20.18|18.26|20.17|18.25|20.18|18.26|20.17|18.25|0
1653002670000|2022-05-19 23:24:30|20.18|18.26|20.2|18.27|20.2|18.27|20.18|18.26|0
1653002680000|2022-05-19 23:24:40|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1653002690000|2022-05-19 23:24:50|20.17|18.25|20.17|18.25|20.17|18.25|20.16|18.24|0
1653002700000|2022-05-19 23:25:00|20.2|18.27|20.2|18.27|20.2|18.27|20.2|18.27|0
1653002710000|2022-05-19 23:25:10|20.22|18.3|20.25|18.32|20.25|18.32|20.22|18.3|0
1653002720000|2022-05-19 23:25:20|20.24|18.31|20.22|18.3|20.24|18.31|20.22|18.3|0
1653002730000|2022-05-19 23:25:30|20.24|18.31|20.22|18.3|20.24|18.31|20.22|18.3|0
1653002750000|2022-05-19 23:25:50|20.2|18.27|20.17|18.25|20.2|18.27|20.17|18.25|0
1653002760000|2022-05-19 23:26:00|20.18|18.26|20.16|18.24|20.18|18.26|20.16|18.24|0
1653002770000|2022-05-19 23:26:10|20.17|18.25|20.14|18.23|20.17|18.25|20.14|18.23|0
1653002780000|2022-05-19 23:26:20|20.17|18.25|20.17|18.25|20.17|18.25|20.16|18.24|0
1653002790000|2022-05-19 23:26:30|20.16|18.24|20.16|18.24|20.16|18.24|20.14|18.23|0
1653002800000|2022-05-19 23:26:40|20.14|18.23|20.16|18.24|20.16|18.24|20.14|18.23|0
1653002810000|2022-05-19 23:26:50|20.14|18.23|20.14|18.23|20.14|18.23|20.14|18.23|0
1653002820000|2022-05-19 23:27:00|20.16|18.24|20.17|18.25|20.17|18.25|20.16|18.24|0
1653002830000|2022-05-19 23:27:10|20.18|18.26|20.18|18.26|20.18|18.26|20.17|18.25|0
1653002840000|2022-05-19 23:27:20|20.2|18.27|20.2|18.27|20.2|18.27|20.2|18.27|0
1653002860000|2022-05-19 23:27:40|20.28|18.35|20.3|18.37|20.3|18.37|20.28|18.35|0
1653002870000|2022-05-19 23:27:50|20.38|18.44|20.44|18.49|20.46|18.51|20.38|18.44|0
1653002880000|2022-05-19 23:28:00|20.45|18.5|20.41|18.47|20.45|18.5|20.4|18.45|0
1653002890000|2022-05-19 23:28:10|20.46|18.51|20.44|18.49|20.46|18.51|20.44|18.49|0
1653002900000|2022-05-19 23:28:20|20.46|18.51|20.46|18.51|20.46|18.51|20.46|18.51|0
1653002910000|2022-05-19 23:28:30|20.49|18.54|20.49|18.54|20.5|18.55|20.49|18.54|0
1653002920000|2022-05-19 23:28:40|20.46|18.51|20.46|18.51|20.46|18.51|20.44|18.49|0
1653002930000|2022-05-19 23:28:50|20.48|18.53|20.49|18.54|20.49|18.54|20.48|18.53|0
1653002940000|2022-05-19 23:29:00|20.57|18.61|20.58|18.62|20.58|18.62|20.57|18.61|0
1653002950000|2022-05-19 23:29:10|20.57|18.61|20.6|18.64|20.6|18.64|20.57|18.61|0
1653002960000|2022-05-19 23:29:20|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1653002970000|2022-05-19 23:29:30|20.58|18.62|20.6|18.64|20.6|18.64|20.58|18.62|0
1653002980000|2022-05-19 23:29:40|20.61|18.65|20.54|18.59|20.61|18.65|20.54|18.59|0
1653002990000|2022-05-19 23:29:50|20.52|18.56|20.49|18.54|20.52|18.56|20.49|18.54|0
1653003000000|2022-05-19 23:30:00|20.52|18.56|20.49|18.54|20.52|18.56|20.49|18.54|0
1653003010000|2022-05-19 23:30:10|20.46|18.51|20.46|18.51|20.46|18.51|20.46|18.51|0
1653003020000|2022-05-19 23:30:20|20.48|18.53|20.48|18.53|20.48|18.53|20.48|18.53|0
1653003030000|2022-05-19 23:30:30|20.52|18.56|20.52|18.56|20.52|18.56|20.49|18.54|0
1653003060000|2022-05-19 23:31:00|20.54|18.59|20.52|18.56|20.54|18.59|20.52|18.56|0
1653003070000|2022-05-19 23:31:10|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1653003080000|2022-05-19 23:31:20|20.52|18.56|20.52|18.56|20.54|18.59|20.52|18.56|0
1653003090000|2022-05-19 23:31:30|20.54|18.59|20.54|18.59|20.54|18.59|20.54|18.59|0
1653003100000|2022-05-19 23:31:40|20.52|18.56|20.54|18.59|20.54|18.59|20.52|18.56|0
1653003120000|2022-05-19 23:32:00|20.52|18.56|20.54|18.59|20.54|18.59|20.52|18.56|0
1653003140000|2022-05-19 23:32:20|20.52|18.56|20.52|18.56|20.52|18.56|20.52|18.56|0
1653003150000|2022-05-19 23:32:30|20.53|18.57|20.52|18.56|20.53|18.57|20.52|18.56|0
1653003160000|2022-05-19 23:32:40|20.54|18.59|20.54|18.59|20.54|18.59|20.54|18.59|0
1653003180000|2022-05-19 23:33:00|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1653003190000|2022-05-19 23:33:10|20.6|18.64|20.6|18.64|20.6|18.64|20.6|18.64|0
1653003200000|2022-05-19 23:33:20|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1653003210000|2022-05-19 23:33:30|20.62|18.66|20.62|18.66|20.62|18.66|20.6|18.64|0
1653003220000|2022-05-19 23:33:40|20.6|18.64|20.6|18.64|20.6|18.64|20.6|18.64|0
1653003250000|2022-05-19 23:34:10|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1653003260000|2022-05-19 23:34:20|20.6|18.64|20.6|18.64|20.61|18.65|20.6|18.64|0
1653003270000|2022-05-19 23:34:30|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1653003300000|2022-05-19 23:35:00|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1653003310000|2022-05-19 23:35:10|20.62|18.66|20.62|18.66|20.62|18.66|20.6|18.64|0
1653003320000|2022-05-19 23:35:20|20.61|18.65|20.6|18.64|20.61|18.65|20.6|18.64|0
1653003330000|2022-05-19 23:35:30|20.62|18.66|20.61|18.65|20.62|18.66|20.6|18.64|0
1653003340000|2022-05-19 23:35:40|20.62|18.66|20.6|18.64|20.62|18.66|20.6|18.64|0
1653003350000|2022-05-19 23:35:50||18.63||18.63||18.63||18.63|0
1653003360000|2022-05-19 23:36:00|20.62|18.66|20.62|18.66|20.62|18.66|20.62|18.66|0
1653003370000|2022-05-19 23:36:10|20.61|18.65|20.61|18.65|20.62|18.66|20.61|18.65|0
1653003380000|2022-05-19 23:36:20|20.62|18.66|20.6|18.63|20.62|18.66|20.6|18.63|0
1653003390000|2022-05-19 23:36:30|20.58|18.62|20.57|18.61|20.58|18.62|20.57|18.61|0
1653003400000|2022-05-19 23:36:40|20.56|18.6|20.57|18.61|20.57|18.61|20.54|18.59|0
1653003410000|2022-05-19 23:36:50|20.6|18.63|20.57|18.61|20.6|18.63|20.57|18.61|0
1653003430000|2022-05-19 23:37:10|20.61|18.65|20.62|18.66|20.62|18.66|20.61|18.65|0
1653003440000|2022-05-19 23:37:20|20.61|18.65|20.6|18.63|20.61|18.65|20.6|18.63|0
1653003460000|2022-05-19 23:37:40|20.62|18.66|20.62|18.66|20.62|18.66|20.62|18.66|0
1653003470000|2022-05-19 23:37:50|20.65|18.68|20.7|18.73|20.7|18.73|20.65|18.68|0
1653003480000|2022-05-19 23:38:00|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1653003490000|2022-05-19 23:38:10|20.65|18.68|20.62|18.66|20.65|18.68|20.62|18.66|0
1653003500000|2022-05-19 23:38:20|20.65|18.68|20.64|18.67|20.65|18.68|20.64|18.67|0
1653003510000|2022-05-19 23:38:30|20.65|18.68|20.68|18.71|20.68|18.71|20.65|18.68|0
1653003520000|2022-05-19 23:38:40|20.7|18.73|20.68|18.71|20.7|18.73|20.68|18.71|0
1653003540000|2022-05-19 23:39:00|20.7|18.73|20.62|18.66|20.7|18.73|20.62|18.66|0
1653003550000|2022-05-19 23:39:10|20.65|18.68|20.65|18.68|20.65|18.68|20.65|18.68|0
1653003560000|2022-05-19 23:39:20|20.62|18.66|20.62|18.66|20.62|18.66|20.62|18.66|0
1653003570000|2022-05-19 23:39:30|20.65|18.68|20.62|18.66|20.65|18.68|20.62|18.66|0
1653003580000|2022-05-19 23:39:40|20.64|18.67|20.64|18.67|20.64|18.67|20.64|18.67|0
1653003590000|2022-05-19 23:39:50|20.62|18.66|20.62|18.66|20.64|18.67|20.62|18.66|0
1653003600000|2022-05-19 23:40:00|20.64|18.67|20.62|18.66|20.64|18.67|20.62|18.66|0
1653003610000|2022-05-19 23:40:10|20.65|18.68|20.62|18.66|20.65|18.68|20.62|18.66|0
1653003620000|2022-05-19 23:40:20|20.61|18.65|20.65|18.68|20.66|18.69|20.61|18.65|0
1653003630000|2022-05-19 23:40:30|20.68|18.71|20.62|18.66|20.68|18.71|20.62|18.66|0
1653003640000|2022-05-19 23:40:40|20.64|18.67|20.62|18.66|20.65|18.68|20.62|18.66|0
1653003650000|2022-05-19 23:40:50|20.64|18.67|20.65|18.68|20.65|18.68|20.64|18.67|0
1653003660000|2022-05-19 23:41:00|20.79|18.81|20.84|18.85|20.84|18.85|20.79|18.81|0
1653003670000|2022-05-19 23:41:10|20.81|18.83|20.79|18.81|20.81|18.83|20.79|18.81|0
1653003680000|2022-05-19 23:41:20|20.77|18.79|20.79|18.81|20.79|18.81|20.76|18.78|0
1653003690000|2022-05-19 23:41:30|20.76|18.78|20.73|18.76|20.79|18.81|20.73|18.76|0
1653003700000|2022-05-19 23:41:40|20.74|18.77|20.79|18.81|20.79|18.81|20.74|18.77|0
1653003710000|2022-05-19 23:41:50|20.78|18.78|20.76|18.78|20.78|18.79|20.76|18.78|0
1653003720000|2022-05-19 23:42:00|20.73|18.76|20.76|18.78|20.76|18.78|20.73|18.76|0
1653003740000|2022-05-19 23:42:20|20.74|18.77|20.74|18.77|20.74|18.77|20.74|18.77|0
1653003750000|2022-05-19 23:42:30|20.76|18.78|20.74|18.77|20.76|18.78|20.74|18.77|0
1653003760000|2022-05-19 23:42:40|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1653003810000|2022-05-19 23:43:30|20.78|18.81|20.78|18.81|20.78|18.81|20.78|18.81|0
1653003820000|2022-05-19 23:43:40|20.77|18.79|20.77|18.79|20.77|18.79|20.77|18.79|0
1653003840000|2022-05-19 23:44:00|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1653003850000|2022-05-19 23:44:10|20.73|18.76|20.73|18.76|20.73|18.76|20.73|18.76|0
1653003860000|2022-05-19 23:44:20|20.76|18.78|20.76|18.78|20.76|18.78|20.73|18.76|0
1653003870000|2022-05-19 23:44:30|20.73|18.76|20.73|18.76|20.73|18.76|20.73|18.76|0
1653003880000|2022-05-19 23:44:40|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1653003890000|2022-05-19 23:44:50|20.73|18.76|20.73|18.76|20.73|18.76|20.73|18.76|0
1653003900000|2022-05-19 23:45:00|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1653003910000|2022-05-19 23:45:10|20.74|18.77|20.7|18.73|20.74|18.77|20.7|18.73|0
1653003940000|2022-05-19 23:45:40|20.73|18.76|20.73|18.76|20.73|18.76|20.73|18.76|0
1653003960000|2022-05-19 23:46:00|20.78|18.8|20.76|18.78|20.78|18.8|20.76|18.78|0
1653003980000|2022-05-19 23:46:20|20.73|18.76|20.7|18.73|20.73|18.76|20.7|18.73|0
1653003990000|2022-05-19 23:46:30|20.76|18.78|20.73|18.76|20.76|18.78|20.73|18.76|0
1653004000000|2022-05-19 23:46:40|20.72|18.74|20.7|18.73|20.72|18.74|20.7|18.73|0
1653004010000|2022-05-19 23:46:50|20.73|18.76|20.73|18.76|20.76|18.78|20.73|18.76|0
1653004020000|2022-05-19 23:47:00|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1653004030000|2022-05-19 23:47:10|20.73|18.76|20.7|18.73|20.73|18.76|20.7|18.73|0
1653004040000|2022-05-19 23:47:20|20.73|18.76|20.73|18.76|20.73|18.76|20.73|18.76|0
1653004050000|2022-05-19 23:47:30|20.72|18.74|20.7|18.73|20.72|18.74|20.7|18.73|0
1653004080000|2022-05-19 23:48:00|20.65|18.68|20.65|18.68|20.65|18.68|20.65|18.68|0
1653004090000|2022-05-19 23:48:10|20.67|18.71|20.67|18.71|20.67|18.71|20.67|18.71|0
1653004100000|2022-05-19 23:48:20|20.72|18.74|20.7|18.73|20.72|18.74|20.7|18.73|0
1653004110000|2022-05-19 23:48:30|20.66|18.69|20.66|18.69|20.67|18.71|20.66|18.69|0
1653004120000|2022-05-19 23:48:40|20.65|18.68|20.67|18.71|20.67|18.71|20.65|18.68|0
1653004130000|2022-05-19 23:48:50|20.71|18.74|20.71|18.74|20.71|18.74|20.71|18.74|0
1653004140000|2022-05-19 23:49:00|20.7|18.73|20.7|18.73|20.7|18.73|20.7|18.73|0
1653004150000|2022-05-19 23:49:10|20.73|18.75|20.73|18.75|20.73|18.75|20.73|18.75|0
1653004160000|2022-05-19 23:49:20|20.76|18.78|20.78|18.8|20.78|18.8|20.76|18.78|0
1653004170000|2022-05-19 23:49:30|20.84|18.85|20.86|18.88|20.86|18.88|20.84|18.85|0
1653004180000|2022-05-19 23:49:40|20.89|18.9|20.97|18.98|20.97|18.98|20.89|18.9|0
1653004190000|2022-05-19 23:49:50|21|19|21.03|19.03|21.03|19.03|21|19|0
1653004200000|2022-05-19 23:50:00|21|19|21.06|19.05|21.06|19.05|21|19|0
1653004210000|2022-05-19 23:50:10|21.03|19.03|20.97|18.98|21.03|19.03|20.97|18.98|0
1653004220000|2022-05-19 23:50:20|21|19|21.03|19.03|21.03|19.03|21|19|0
1653004230000|2022-05-19 23:50:30|21|19|21.06|19.05|21.06|19.05|21|19|0
1653004240000|2022-05-19 23:50:40|21.08|19.08|21.14|19.13|21.14|19.13|21.08|19.08|0
1653004250000|2022-05-19 23:50:50|21.11|19.1|21.06|19.05|21.11|19.1|21.06|19.05|0
1653004260000|2022-05-19 23:51:00|21.04|19.04|21.06|19.05|21.06|19.05|21.04|19.04|0
1653004270000|2022-05-19 23:51:10|21.03|19.03|21.01|19.01|21.06|19.05|21.01|19.01|0
1653004280000|2022-05-19 23:51:20|21|19|21|19|21|19|21|19|0
1653004290000|2022-05-19 23:51:30|20.97|18.98|20.93|18.94|20.97|18.98|20.92|18.93|0
1653004300000|2022-05-19 23:51:40|20.92|18.93|20.89|18.9|20.92|18.93|20.89|18.9|0
1653004310000|2022-05-19 23:51:50|20.86|18.88|20.89|18.9|20.89|18.9|20.86|18.88|0
1653004320000|2022-05-19 23:52:00|20.86|18.88|20.86|18.88|20.86|18.88|20.86|18.88|0
1653004330000|2022-05-19 23:52:10|20.89|18.9|20.92|18.93|20.92|18.93|20.89|18.9|0
1653004340000|2022-05-19 23:52:20|20.9|18.91|20.9|18.91|20.9|18.91|20.9|18.91|0
1653004350000|2022-05-19 23:52:30|20.92|18.93|20.92|18.93|20.92|18.93|20.92|18.93|0
1653004360000|2022-05-19 23:52:40|20.97|18.98|21.03|19.03|21.03|19.03|20.97|18.98|0
1653004380000|2022-05-19 23:53:00|21.06|19.05|21.03|19.03|21.08|19.08|21.03|19.03|0
1653004390000|2022-05-19 23:53:10|21.08|19.08|21.03|19.03|21.08|19.08|21.03|19.03|0
1653004400000|2022-05-19 23:53:20|21.01|19.01|21|19|21.01|19.01|21|19|0
1653004410000|2022-05-19 23:53:30|20.97|18.98|21|19|21|19|20.97|18.98|0
1653004420000|2022-05-19 23:53:40|20.99|18.99|21.01|19.01|21.01|19.01|20.99|18.99|0
1653004430000|2022-05-19 23:53:50|21|19|21.07|19.06|21.07|19.06|21|19|0
1653004440000|2022-05-19 23:54:00|21.06|19.05|21.08|19.08|21.08|19.08|21.06|19.05|0
1653004450000|2022-05-19 23:54:10|21.06|19.05|21.03|19.03|21.06|19.05|21.03|19.03|0
1653004460000|2022-05-19 23:54:20|21.06|19.05|21.06|19.05|21.06|19.05|21.03|19.03|0
1653004470000|2022-05-19 23:54:30|21|19|21|19|21|19|20.99|18.99|0
1653004480000|2022-05-19 23:54:40|21.03|19.03|20.97|18.98|21.03|19.03|20.97|18.98|0
1653004490000|2022-05-19 23:54:50|21|19|21|19|21|19|20.97|18.98|0
1653004500000|2022-05-19 23:55:00|20.97|18.98|20.95|18.95|20.97|18.98|20.95|18.95|0
1653004510000|2022-05-19 23:55:10|20.97|18.98|20.95|18.95|20.97|18.98|20.95|18.95|0
1653004530000|2022-05-19 23:55:30|20.93|18.94|20.95|18.95|20.95|18.95|20.92|18.93|0
1653004550000|2022-05-19 23:55:50|20.97|18.98|20.95|18.95|20.97|18.98|20.95|18.95|0
1653004560000|2022-05-19 23:56:00|20.92|18.93|20.89|18.9|20.92|18.93|20.89|18.9|0
1653004570000|2022-05-19 23:56:10|20.92|18.93|20.92|18.93|20.92|18.93|20.92|18.93|0
1653004590000|2022-05-19 23:56:30|20.9|18.91|20.9|18.91|20.9|18.91|20.89|18.9|0
1653004600000|2022-05-19 23:56:40|20.86|18.88|20.86|18.88|20.86|18.88|20.86|18.88|0
1653004610000|2022-05-19 23:56:50|20.89|18.9|20.86|18.88|20.89|18.9|20.86|18.88|0
1653004620000|2022-05-19 23:57:00|20.85|18.86|20.84|18.85|20.85|18.86|20.84|18.85|0
1653004630000|2022-05-19 23:57:10|20.86|18.88|20.84|18.85|20.86|18.88|20.84|18.85|0
1653004640000|2022-05-19 23:57:20|20.86|18.88|20.86|18.88|20.89|18.9|20.86|18.88|0
1653004650000|2022-05-19 23:57:30|20.89|18.9|20.89|18.9|20.89|18.9|20.89|18.9|0
1653004660000|2022-05-19 23:57:40|20.86|18.88|20.92|18.93|20.92|18.93|20.86|18.88|0
1653004670000|2022-05-19 23:57:50|20.89|18.9|20.86|18.88|20.89|18.9|20.86|18.88|0
1653004680000|2022-05-19 23:58:00|20.88|18.89|20.86|18.88|20.88|18.89|20.86|18.88|0
1653004690000|2022-05-19 23:58:10|20.88|18.89|20.88|18.89|20.88|18.89|20.88|18.89|0
1653004700000|2022-05-19 23:58:20|20.89|18.9|20.92|18.93|20.92|18.93|20.89|18.9|0
1653004710000|2022-05-19 23:58:30|20.89|18.9|20.89|18.9|20.92|18.93|20.89|18.9|0
1653004730000|2022-05-19 23:58:50|20.92|18.93|20.89|18.9|20.92|18.93|20.89|18.9|0
1653004750000|2022-05-19 23:59:10|20.92|18.93|20.94|18.95|20.94|18.95|20.92|18.93|0
1653004760000|2022-05-19 23:59:20|20.96|18.96|20.97|18.97|20.97|18.97|20.96|18.96|0
1653004770000|2022-05-19 23:59:30|21|19|21.03|19.02|21.03|19.02|21|19|0
1653004780000|2022-05-19 23:59:40|21|19|20.92|18.93|21|19|20.92|18.93|0
1653004790000|2022-05-19 23:59:50|20.94|18.95|20.89|18.9|20.94|18.95|20.89|18.9|0
1653004800000|2022-05-20 00:00:00|20.97|18.97|20.97|18.97|21.03|19.02|20.97|18.97|0
1653004810000|2022-05-20 00:00:10|20.94|18.95|21.03|19.02|21.03|19.02|20.94|18.95|0
1653004820000|2022-05-20 00:00:20|21.05|19.05|21.11|19.1|21.11|19.1|21.05|19.05|0
1653004830000|2022-05-20 00:00:30|21.12|19.11|21.05|19.05|21.12|19.11|21.05|19.05|0
1653004840000|2022-05-20 00:00:40|21.07|19.06|21.05|19.05|21.07|19.06|21.03|19.02|0
1653004850000|2022-05-20 00:00:50|21.03|19.02|21.05|19.05|21.05|19.05|21.03|19.02|0
1653004860000|2022-05-20 00:01:00|21.11|19.1|21.09|19.09|21.14|19.12|21.09|19.09|0
1653004870000|2022-05-20 00:01:10|21.05|19.05|21.08|19.07|21.08|19.07|21.05|19.05|0
1653004880000|2022-05-20 00:01:20|21.05|19.05|21.11|19.1|21.14|19.12|21.05|19.05|0
1653004890000|2022-05-20 00:01:30|21.14|19.12|21.11|19.1|21.14|19.12|21.11|19.1|0
1653004900000|2022-05-20 00:01:40|21.14|19.12|21.14|19.12|21.14|19.12|21.14|19.12|0
1653004910000|2022-05-20 00:01:50|21.12|19.11|21.11|19.1|21.14|19.12|21.11|19.1|0
1653004920000|2022-05-20 00:02:00|21.05|19.05|21.05|19.05|21.07|19.06|21.05|19.05|0
1653004930000|2022-05-20 00:02:10|21|19|20.97|18.97|21|19|20.97|18.97|0
1653004940000|2022-05-20 00:02:20|20.94|18.95|20.94|18.95|20.94|18.95|20.92|18.92|0
1653004950000|2022-05-20 00:02:30|20.97|18.97|21.11|19.1|21.11|19.1|20.94|18.95|0
1653004960000|2022-05-20 00:02:40|21.14|19.12|21.16|19.15|21.16|19.15|21.14|19.12|0
1653004970000|2022-05-20 00:02:50|21.19|19.17|21.27|19.25|21.27|19.25|21.19|19.17|0
1653004980000|2022-05-20 00:03:00|21.3|19.27|21.26|19.24|21.3|19.27|21.26|19.24|0
1653004990000|2022-05-20 00:03:10|21.25|19.22|21.19|19.17|21.25|19.22|21.19|19.17|0
1653005000000|2022-05-20 00:03:20|21.22|19.2|21.3|19.27|21.3|19.27|21.22|19.2|0
1653005010000|2022-05-20 00:03:30|21.26|19.24|21.25|19.22|21.3|19.27|21.25|19.22|0
1653005020000|2022-05-20 00:03:40|21.26|19.24|21.16|19.15|21.26|19.24|21.16|19.15|0
1653005030000|2022-05-20 00:03:50|21.14|19.12|21.16|19.15|21.16|19.15|21.14|19.12|0
1653005040000|2022-05-20 00:04:00|21.07|19.06|21.11|19.1|21.11|19.1|21.03|19.02|0
1653005050000|2022-05-20 00:04:10|21.16|19.15|21.14|19.12|21.16|19.15|21.14|19.12|0
1653005060000|2022-05-20 00:04:20|21.16|19.15|21.26|19.23|21.26|19.23|21.16|19.15|0
1653005070000|2022-05-20 00:04:30|21.25|19.22|21.22|19.2|21.25|19.22|21.22|19.2|0
1653005080000|2022-05-20 00:04:40|21.27|19.25|21.25|19.22|21.27|19.25|21.25|19.22|0
1653005090000|2022-05-20 00:04:50|21.27|19.25|21.22|19.2|21.27|19.25|21.22|19.2|0
1653005100000|2022-05-20 00:05:00|21.25|19.22|21.19|19.17|21.25|19.22|21.19|19.17|0
1653005110000|2022-05-20 00:05:10|21.22|19.2|21.19|19.17|21.22|19.2|21.19|19.17|0
1653005120000|2022-05-20 00:05:20|21.18|19.16|21.14|19.12|21.18|19.16|21.14|19.12|0
1653005130000|2022-05-20 00:05:30|21.11|19.1|21.11|19.1|21.11|19.1|21.08|19.07|0
1653005140000|2022-05-20 00:05:40|21.08|19.07|21.14|19.12|21.14|19.12|21.08|19.07|0
1653005150000|2022-05-20 00:05:50|21.19|19.17|21.16|19.15|21.19|19.17|21.16|19.15|0
1653005160000|2022-05-20 00:06:00|21.2|19.18|21.22|19.2|21.22|19.2|21.19|19.17|0
1653005170000|2022-05-20 00:06:10|21.2|19.18|21.22|19.2|21.22|19.2|21.19|19.17|0
1653005180000|2022-05-20 00:06:20|21.19|19.17|21.22|19.2|21.22|19.2|21.19|19.17|0
1653005190000|2022-05-20 00:06:30|21.25|19.22|21.22|19.2|21.25|19.22|21.22|19.2|0
1653005200000|2022-05-20 00:06:40|21.19|19.17|21.27|19.25|21.27|19.25|21.19|19.17|0
1653005210000|2022-05-20 00:06:50|21.3|19.27|21.3|19.27|21.3|19.27|21.3|19.27|0
1653005220000|2022-05-20 00:07:00|21.44|19.4|21.44|19.4|21.47|19.42|21.44|19.4|0
1653005230000|2022-05-20 00:07:10|21.47|19.42|21.43|19.39|21.47|19.42|21.43|19.39|0
1653005240000|2022-05-20 00:07:20|21.45|19.41|21.5|19.45|21.5|19.45|21.44|19.4|0
1653005250000|2022-05-20 00:07:30|21.51|19.46|21.51|19.46|21.52|19.47|21.5|19.45|0
1653005260000|2022-05-20 00:07:40|21.5|19.45|21.47|19.42|21.5|19.45|21.47|19.42|0
1653005270000|2022-05-20 00:07:50|21.5|19.45|21.48|19.44|21.5|19.45|21.45|19.41|0
1653005280000|2022-05-20 00:08:00|21.52|19.47|21.52|19.47|21.55|19.5|21.52|19.47|0
1653005290000|2022-05-20 00:08:10|21.5|19.45|21.47|19.42|21.52|19.47|21.47|19.42|0
1653005300000|2022-05-20 00:08:20|21.45|19.41|21.41|19.37|21.45|19.41|21.41|19.37|0
1653005310000|2022-05-20 00:08:30|21.43|19.38|21.52|19.47|21.52|19.47|21.43|19.38|0
1653005320000|2022-05-20 00:08:40|21.51|19.46|21.47|19.42|21.52|19.47|21.47|19.42|0
1653005330000|2022-05-20 00:08:50|21.48|19.44|21.52|19.47|21.52|19.47|21.48|19.44|0
1653005340000|2022-05-20 00:09:00|21.5|19.45|21.41|19.37|21.5|19.45|21.38|19.35|0
1653005350000|2022-05-20 00:09:10|21.44|19.4|21.44|19.4|21.44|19.4|21.44|19.4|0
1653005360000|2022-05-20 00:09:20|21.41|19.37|21.41|19.37|21.41|19.37|21.41|19.37|0
1653005370000|2022-05-20 00:09:30|21.38|19.35|21.41|19.37|21.41|19.37|21.38|19.35|0
1653005380000|2022-05-20 00:09:40|21.44|19.4|21.41|19.37|21.44|19.4|21.41|19.37|0
1653005390000|2022-05-20 00:09:50|21.38|19.35|21.36|19.32|21.38|19.35|21.36|19.32|0
1653005400000|2022-05-20 00:10:00|21.38|19.35|21.44|19.4|21.44|19.4|21.38|19.35|0
1653005410000|2022-05-20 00:10:10|21.41|19.37|21.44|19.4|21.44|19.4|21.41|19.37|0
1653005420000|2022-05-20 00:10:20|21.41|19.37|21.38|19.35|21.41|19.37|21.38|19.35|0
1653005430000|2022-05-20 00:10:30|21.41|19.37|21.44|19.4|21.44|19.4|21.41|19.37|0
1653005440000|2022-05-20 00:10:40|21.41|19.37|21.44|19.4|21.44|19.4|21.41|19.37|0
1653005450000|2022-05-20 00:10:50|21.41|19.37|21.4|19.36|21.41|19.37|21.38|19.35|0
1653005460000|2022-05-20 00:11:00|21.41|19.37|21.41|19.37|21.41|19.37|21.41|19.37|0
1653005470000|2022-05-20 00:11:10|21.44|19.4|21.37|19.33|21.44|19.4|21.37|19.33|0
1653005480000|2022-05-20 00:11:20|21.38|19.35|21.44|19.4|21.44|19.4|21.38|19.35|0
1653005500000|2022-05-20 00:11:40|21.42|19.38|21.44|19.4|21.44|19.4|21.41|19.37|0
1653005510000|2022-05-20 00:11:50|21.52|19.47|21.44|19.4|21.52|19.47|21.44|19.4|0
1653005520000|2022-05-20 00:12:00|21.47|19.42|21.47|19.42|21.47|19.42|21.47|19.42|0
1653005530000|2022-05-20 00:12:10|21.44|19.4|21.52|19.47|21.52|19.47|21.44|19.4|0
1653005540000|2022-05-20 00:12:20|21.51|19.46|21.49|19.45|21.51|19.46|21.49|19.45|0
1653005550000|2022-05-20 00:12:30|21.52|19.47|21.49|19.45|21.52|19.47|21.49|19.45|0
1653005560000|2022-05-20 00:12:40|21.52|19.47|21.49|19.45|21.52|19.47|21.49|19.45|0
1653005570000|2022-05-20 00:12:50|21.47|19.42|21.48|19.43|21.51|19.46|21.47|19.42|0
1653005580000|2022-05-20 00:13:00|21.49|19.45|21.52|19.47|21.52|19.47|21.48|19.43|0
1653005590000|2022-05-20 00:13:10|21.55|19.5|21.58|19.52|21.58|19.52|21.55|19.5|0
1653005600000|2022-05-20 00:13:20|21.61|19.55|21.63|19.57|21.63|19.57|21.61|19.55|0
1653005610000|2022-05-20 00:13:30|21.69|19.63|21.7|19.64|21.7|19.64|21.69|19.63|0
1653005620000|2022-05-20 00:13:40|21.72|19.65|21.69|19.63|21.72|19.65|21.69|19.63|0
1653005630000|2022-05-20 00:13:50|21.66|19.6|21.72|19.65|21.72|19.65|21.66|19.6|0
1653005650000|2022-05-20 00:14:10|21.7|19.64|21.63|19.57|21.7|19.64|21.63|19.57|0
1653005660000|2022-05-20 00:14:20|21.66|19.6|21.69|19.62|21.69|19.62|21.65|19.59|0
1653005670000|2022-05-20 00:14:30|21.66|19.6|21.66|19.6|21.69|19.62|21.66|19.6|0
1653005680000|2022-05-20 00:14:40|21.69|19.62|21.63|19.57|21.69|19.62|21.63|19.57|0
1653005690000|2022-05-20 00:14:50|21.61|19.55|21.63|19.57|21.63|19.57|21.61|19.55|0
1653005700000|2022-05-20 00:15:00|21.66|19.6|21.69|19.62|21.69|19.62|21.66|19.6|0
1653005720000|2022-05-20 00:15:20|21.7|19.64|21.75|19.68|21.75|19.68|21.7|19.64|0
1653005730000|2022-05-20 00:15:30|21.77|19.7|21.75|19.68|21.77|19.7|21.72|19.65|0
1653005740000|2022-05-20 00:15:40|21.77|19.7|21.72|19.65|21.77|19.7|21.72|19.65|0
1653005750000|2022-05-20 00:15:50|21.75|19.68|21.79|19.71|21.79|19.71|21.75|19.68|0
1653005760000|2022-05-20 00:16:00|21.8|19.73|21.82|19.74|21.83|19.75|21.8|19.73|0
1653005770000|2022-05-20 00:16:10|21.83|19.75|21.8|19.73|21.83|19.75|21.8|19.73|0
1653005780000|2022-05-20 00:16:20|21.86|19.78|21.84|19.76|21.86|19.78|21.83|19.75|0
1653005790000|2022-05-20 00:16:30|21.89|19.8|21.86|19.78|21.89|19.8|21.86|19.78|0
1653005800000|2022-05-20 00:16:40|21.94|19.85|21.97|19.88|21.97|19.88|21.93|19.84|0
1653005810000|2022-05-20 00:16:50|21.96|19.87|21.99|19.89|21.99|19.89|21.96|19.87|0
1653005820000|2022-05-20 00:17:00|22|19.91|21.92|19.83|22|19.91|21.92|19.83|0
1653005840000|2022-05-20 00:17:20|21.9|19.82|21.79|19.71|21.9|19.82|21.79|19.71|0
1653005850000|2022-05-20 00:17:30|21.77|19.7|21.86|19.78|21.86|19.78|21.77|19.7|0
1653005860000|2022-05-20 00:17:40|21.83|19.75|21.77|19.7|21.83|19.75|21.77|19.7|0
1653005870000|2022-05-20 00:17:50|21.75|19.68|21.75|19.68|21.75|19.68|21.75|19.68|0
1653005880000|2022-05-20 00:18:00|21.72|19.65|21.72|19.65|21.72|19.65|21.72|19.65|0
1653005900000|2022-05-20 00:18:20|21.66|19.6|21.66|19.6|21.66|19.6|21.66|19.6|0
1653005910000|2022-05-20 00:18:30|21.63|19.57|21.63|19.57|21.63|19.57|21.63|19.57|0
1653005920000|2022-05-20 00:18:40|21.62|19.56|21.63|19.57|21.63|19.57|21.62|19.56|0
1653005930000|2022-05-20 00:18:50|21.61|19.55|21.63|19.57|21.63|19.57|21.61|19.55|0
1653005940000|2022-05-20 00:19:00|21.66|19.6|21.72|19.65|21.72|19.65|21.66|19.6|0
1653005950000|2022-05-20 00:19:10|21.7|19.64|21.69|19.62|21.7|19.64|21.69|19.62|0
1653005960000|2022-05-20 00:19:20|21.63|19.57|21.66|19.6|21.66|19.6|21.63|19.57|0
1653005970000|2022-05-20 00:19:30|21.63|19.57|21.62|19.56|21.63|19.57|21.62|19.56|0
1653005980000|2022-05-20 00:19:40|21.61|19.55|21.55|19.5|21.61|19.55|21.55|19.5|0
1653005990000|2022-05-20 00:19:50|21.53|19.48|21.55|19.5|21.55|19.5|21.52|19.47|0
1653006000000|2022-05-20 00:20:00|21.51|19.46|21.52|19.47|21.52|19.47|21.47|19.42|0
1653006010000|2022-05-20 00:20:10|21.55|19.5|21.6|19.55|21.6|19.55|21.55|19.5|0
1653006020000|2022-05-20 00:20:20|21.58|19.52|21.56|19.51|21.59|19.53|21.56|19.51|0
1653006030000|2022-05-20 00:20:30|21.58|19.52|21.52|19.47|21.58|19.52|21.52|19.47|0
1653006040000|2022-05-20 00:20:40|21.51|19.46|21.51|19.46|21.51|19.46|21.49|19.45|0
1653006050000|2022-05-20 00:20:50|21.46|19.42|21.52|19.47|21.52|19.47|21.46|19.42|0
1653006060000|2022-05-20 00:21:00|21.53|19.48|21.59|19.53|21.59|19.53|21.53|19.48|0
1653006070000|2022-05-20 00:21:10|21.55|19.5|21.55|19.5|21.56|19.51|21.55|19.5|0
1653006080000|2022-05-20 00:21:20|21.58|19.52|21.58|19.52|21.58|19.52|21.55|19.5|0
1653006090000|2022-05-20 00:21:30|21.59|19.53|21.58|19.52|21.59|19.53|21.58|19.52|0
1653006110000|2022-05-20 00:21:50|21.55|19.5|21.56|19.51|21.56|19.51|21.55|19.5|0
1653006120000|2022-05-20 00:22:00|21.55|19.5|21.55|19.5|21.55|19.5|21.53|19.48|0
1653006130000|2022-05-20 00:22:10|21.53|19.48|21.52|19.47|21.53|19.48|21.49|19.45|0
1653006140000|2022-05-20 00:22:20|21.53|19.48|21.53|19.48|21.55|19.5|21.53|19.48|0
1653006150000|2022-05-20 00:22:30|21.55|19.5|21.55|19.5|21.55|19.5|21.55|19.5|0
1653006160000|2022-05-20 00:22:40|21.58|19.52|21.55|19.5|21.58|19.52|21.55|19.5|0
1653006170000|2022-05-20 00:22:50|21.58|19.52|21.58|19.52|21.58|19.52|21.58|19.52|0
1653006180000|2022-05-20 00:23:00|21.55|19.5|21.55|19.5|21.55|19.5|21.55|19.5|0
1653006190000|2022-05-20 00:23:10|21.58|19.52|21.6|19.55|21.6|19.55|21.58|19.52|0
1653006200000|2022-05-20 00:23:20|21.62|19.56|21.63|19.57|21.63|19.57|21.6|19.55|0
1653006210000|2022-05-20 00:23:30|21.6|19.55|21.69|19.62|21.69|19.62|21.6|19.55|0
1653006220000|2022-05-20 00:23:40|21.66|19.6|21.65|19.58|21.66|19.6|21.65|19.58|0
1653006230000|2022-05-20 00:23:50|21.69|19.62|21.63|19.57|21.69|19.62|21.63|19.57|0
1653006240000|2022-05-20 00:24:00|21.6|19.55|21.6|19.55|21.6|19.55|21.6|19.55|0
1653006250000|2022-05-20 00:24:10|21.62|19.56|21.6|19.55|21.62|19.56|21.6|19.55|0
1653006260000|2022-05-20 00:24:20|21.63|19.57|21.66|19.6|21.66|19.6|21.63|19.57|0
1653006270000|2022-05-20 00:24:30|21.63|19.57|21.63|19.57|21.63|19.57|21.62|19.56|0
1653006280000|2022-05-20 00:24:40|21.66|19.6|21.63|19.57|21.66|19.6|21.63|19.57|0
1653006290000|2022-05-20 00:24:50|21.6|19.55|21.6|19.55|21.63|19.57|21.6|19.55|0
1653006320000|2022-05-20 00:25:20|21.62|19.56|21.6|19.55|21.62|19.56|21.6|19.55|0
1653006330000|2022-05-20 00:25:30|21.59|19.53|21.56|19.51|21.59|19.53|21.56|19.51|0
1653006340000|2022-05-20 00:25:40|21.55|19.5|21.56|19.51|21.58|19.52|21.55|19.5|0
1653006350000|2022-05-20 00:25:50|21.58|19.52|21.63|19.57|21.63|19.57|21.58|19.52|0
1653006360000|2022-05-20 00:26:00|21.6|19.55|21.52|19.47|21.6|19.55|21.52|19.47|0
1653006370000|2022-05-20 00:26:10|21.49|19.44|21.52|19.47|21.52|19.47|21.49|19.44|0
1653006380000|2022-05-20 00:26:20|21.55|19.5|21.55|19.5|21.55|19.5|21.52|19.47|0
1653006390000|2022-05-20 00:26:30|21.52|19.47|21.49|19.44|21.52|19.47|21.49|19.44|0
1653006400000|2022-05-20 00:26:40|21.52|19.47|21.52|19.47|21.52|19.47|21.52|19.47|0
1653006420000|2022-05-20 00:27:00|21.49|19.44|21.49|19.44|21.49|19.44|21.49|19.44|0
1653006430000|2022-05-20 00:27:10|21.52|19.47|21.49|19.44|21.52|19.47|21.49|19.44|0
1653006440000|2022-05-20 00:27:20|21.46|19.42|21.44|19.39|21.46|19.42|21.44|19.39|0
1653006450000|2022-05-20 00:27:30|21.46|19.42|21.46|19.42|21.46|19.42|21.46|19.42|0
1653006460000|2022-05-20 00:27:40|21.49|19.44|21.46|19.42|21.49|19.44|21.46|19.42|0
1653006470000|2022-05-20 00:27:50|21.45|19.41|21.52|19.47|21.52|19.47|21.45|19.41|0
1653006480000|2022-05-20 00:28:00|21.5|19.46|21.52|19.47|21.52|19.47|21.5|19.46|0
1653006490000|2022-05-20 00:28:10|21.49|19.44|21.49|19.44|21.49|19.44|21.49|19.44|0
1653006500000|2022-05-20 00:28:20|21.5|19.46|21.55|19.49|21.55|19.49|21.5|19.46|0
1653006510000|2022-05-20 00:28:30|21.52|19.47|21.55|19.49|21.56|19.51|21.52|19.47|0
1653006520000|2022-05-20 00:28:40|21.57|19.52|21.57|19.52|21.6|19.55|21.57|19.52|0
1653006530000|2022-05-20 00:28:50|21.62|19.56|21.6|19.55|21.62|19.56|21.6|19.55|0
1653006540000|2022-05-20 00:29:00|21.63|19.57|21.63|19.57|21.63|19.57|21.63|19.57|0
1653006550000|2022-05-20 00:29:10|21.62|19.56|21.63|19.57|21.63|19.57|21.62|19.56|0
1653006560000|2022-05-20 00:29:20|21.6|19.55|21.62|19.56|21.62|19.56|21.6|19.55|0
1653006570000|2022-05-20 00:29:30|21.63|19.57|21.66|19.6|21.66|19.6|21.63|19.57|0
1653006580000|2022-05-20 00:29:40|21.69|19.62|21.69|19.62|21.69|19.62|21.69|19.62|0
1653006590000|2022-05-20 00:29:50|21.7|19.63|21.69|19.62|21.7|19.63|21.69|19.62|0
1653006600000|2022-05-20 00:30:00|21.72|19.65|21.84|19.76|21.86|19.77|21.72|19.65|0
1653006610000|2022-05-20 00:30:10|21.83|19.75|21.88|19.8|21.88|19.8|21.83|19.75|0
1653006620000|2022-05-20 00:30:20|21.86|19.77|21.8|19.72|21.86|19.77|21.8|19.72|0
1653006630000|2022-05-20 00:30:30|21.83|19.75|21.83|19.75|21.83|19.75|21.8|19.72|0
1653006640000|2022-05-20 00:30:40|21.8|19.72|21.8|19.72|21.8|19.72|21.8|19.72|0
1653006650000|2022-05-20 00:30:50|21.77|19.7|21.8|19.72|21.8|19.72|21.77|19.7|0
1653006660000|2022-05-20 00:31:00|21.83|19.75|21.83|19.75|21.86|19.77|21.83|19.75|0
1653006670000|2022-05-20 00:31:10|21.86|19.77|21.86|19.77|21.88|19.8|21.83|19.75|0
1653006700000|2022-05-20 00:31:40|21.88|19.8|21.88|19.8|21.88|19.8|21.88|19.8|0
1653006710000|2022-05-20 00:31:50|21.91|19.83|21.94|19.85|21.94|19.85|21.91|19.83|0
1653006720000|2022-05-20 00:32:00|21.91|19.83|21.91|19.83|21.94|19.85|21.91|19.83|0
1653006730000|2022-05-20 00:32:10|21.94|19.85|21.91|19.83|21.94|19.85|21.91|19.83|0
1653006740000|2022-05-20 00:32:20|21.88|19.8|21.88|19.8|21.88|19.8|21.88|19.8|0
1653006750000|2022-05-20 00:32:30|21.86|19.77|21.83|19.75|21.86|19.77|21.83|19.75|0
1653006760000|2022-05-20 00:32:40|21.84|19.76|21.87|19.79|21.87|19.79|21.84|19.76|0
1653006770000|2022-05-20 00:32:50|21.88|19.8|21.88|19.8|21.88|19.8|21.88|19.8|0
1653006780000|2022-05-20 00:33:00|21.91|19.83|21.93|19.84|21.94|19.85|21.91|19.83|0
1653006790000|2022-05-20 00:33:10|21.91|19.83|21.91|19.83|21.93|19.84|21.88|19.8|0
1653006800000|2022-05-20 00:33:20|21.88|19.8|21.88|19.8|21.88|19.8|21.88|19.8|0
1653006820000|2022-05-20 00:33:40|21.86|19.77|21.86|19.77|21.88|19.8|21.86|19.77|0
1653006830000|2022-05-20 00:33:50|21.88|19.8|21.94|19.85|21.94|19.85|21.88|19.8|0
1653006840000|2022-05-20 00:34:00|21.91|19.83|21.94|19.85|21.94|19.85|21.91|19.83|0
1653006850000|2022-05-20 00:34:10|21.91|19.83|21.91|19.83|21.91|19.83|21.91|19.83|0
1653006860000|2022-05-20 00:34:20|21.94|19.85|21.91|19.83|21.94|19.85|21.91|19.83|0
1653006880000|2022-05-20 00:34:40|21.94|19.85|21.94|19.85|21.94|19.85|21.94|19.85|0
1653006890000|2022-05-20 00:34:50|22|19.9|22|19.9|22|19.9|22|19.9|0
1653006900000|2022-05-20 00:35:00|21.97|19.88|21.97|19.88|21.97|19.88|21.97|19.88|0
1653006910000|2022-05-20 00:35:10|22|19.9|21.88|19.8|22|19.9|21.88|19.8|0
1653006920000|2022-05-20 00:35:20|21.86|19.77|21.86|19.77|21.86|19.77|21.86|19.77|0
1653006930000|2022-05-20 00:35:30|21.87|19.79|21.91|19.82|21.91|19.82|21.87|19.79|0
1653006940000|2022-05-20 00:35:40|21.88|19.8|21.88|19.8|21.88|19.8|21.86|19.77|0
1653006950000|2022-05-20 00:35:50|21.91|19.82|21.85|19.77|21.91|19.82|21.85|19.77|0
1653006960000|2022-05-20 00:36:00|21.88|19.8|21.88|19.8|21.88|19.8|21.88|19.8|0
1653006970000|2022-05-20 00:36:10|21.87|19.79|21.88|19.8|21.88|19.8|21.87|19.79|0
1653006980000|2022-05-20 00:36:20|21.91|19.82|21.91|19.82|21.91|19.82|21.91|19.82|0
1653006990000|2022-05-20 00:36:30|21.88|19.8|21.9|19.81|21.9|19.81|21.88|19.8|0
1653007000000|2022-05-20 00:36:40|21.91|19.82|21.91|19.82|21.91|19.82|21.91|19.82|0
1653007020000|2022-05-20 00:37:00|21.94|19.85|21.94|19.85|21.94|19.85|21.94|19.85|0
1653007030000|2022-05-20 00:37:10|21.91|19.82|22.03|19.93|22.03|19.93|21.91|19.82|0
1653007040000|2022-05-20 00:37:20|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1653007050000|2022-05-20 00:37:30|22.08|19.98|22.11|20|22.11|20|22.08|19.98|0
1653007060000|2022-05-20 00:37:40|22.08|19.98|22.1|19.99|22.1|19.99|22.08|19.98|0
1653007070000|2022-05-20 00:37:50|22.08|19.98|22.08|19.98|22.11|20|22.08|19.98|0
1653007080000|2022-05-20 00:38:00|22.11|20|22.11|20|22.11|20|22.11|20|0
1653007090000|2022-05-20 00:38:10|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1653007100000|2022-05-20 00:38:20|22.17|20.06|22.17|20.06|22.17|20.06|22.17|20.06|0
1653007110000|2022-05-20 00:38:30|22.2|20.08|22.25|20.13|22.25|20.13|22.2|20.08|0
1653007120000|2022-05-20 00:38:40|22.22|20.11|22.24|20.12|22.24|20.12|22.22|20.11|0
1653007130000|2022-05-20 00:38:50|22.22|20.11|22.31|20.19|22.31|20.19|22.22|20.11|0
1653007140000|2022-05-20 00:39:00|22.28|20.16|22.25|20.13|22.28|20.16|22.25|20.13|0
1653007160000|2022-05-20 00:39:20|22.2|20.08|22.17|20.06|22.2|20.08|22.17|20.06|0
1653007170000|2022-05-20 00:39:30|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1653007180000|2022-05-20 00:39:40|22.11|20|22.11|20|22.11|20|22.11|20|0
1653007200000|2022-05-20 00:40:00|22.14|20.03|22.12|20.02|22.14|20.03|22.12|20.02|0
1653007210000|2022-05-20 00:40:10|22.14|20.03|22.11|20|22.14|20.03|22.11|20|0
1653007220000|2022-05-20 00:40:20|22.08|19.98|22.12|20.02|22.12|20.02|22.08|19.98|0
1653007230000|2022-05-20 00:40:30|22.11|20|22.14|20.03|22.14|20.03|22.11|20|0
1653007240000|2022-05-20 00:40:40|22.12|20.02|22.14|20.03|22.14|20.03|22.12|20.02|0
1653007250000|2022-05-20 00:40:50|22.11|20|22.11|20|22.11|20|22.08|19.98|0
1653007260000|2022-05-20 00:41:00|22.12|20.02|22.12|20.02|22.12|20.02|22.12|20.02|0
1653007270000|2022-05-20 00:41:10|22.11|20|22.14|20.03|22.14|20.03|22.11|20|0
1653007280000|2022-05-20 00:41:20|22.12|20.02|22.11|20|22.14|20.03|22.11|20|0
1653007290000|2022-05-20 00:41:30|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1653007300000|2022-05-20 00:41:40|22.11|20|22.14|20.03|22.14|20.03|22.11|20|0
1653007310000|2022-05-20 00:41:50|22.17|20.06|22.2|20.08|22.2|20.08|22.17|20.06|0
1653007320000|2022-05-20 00:42:00|22.22|20.11|22.25|20.13|22.25|20.13|22.22|20.11|0
1653007330000|2022-05-20 00:42:10|22.2|20.08|22.25|20.13|22.25|20.13|22.2|20.08|0
1653007340000|2022-05-20 00:42:20|22.22|20.11|22.25|20.13|22.25|20.13|22.22|20.11|0
1653007350000|2022-05-20 00:42:30|22.22|20.11|22.22|20.11|22.22|20.11|22.22|20.11|0
1653007370000|2022-05-20 00:42:50|22.25|20.13|22.22|20.11|22.25|20.13|22.22|20.11|0
1653007380000|2022-05-20 00:43:00|22.2|20.08|22.17|20.06|22.2|20.08|22.17|20.06|0
1653007390000|2022-05-20 00:43:10|22.11|20|21.64|19.58|22.11|20|21.64|19.58|0
1653007400000|2022-05-20 00:43:20|21.66|19.59|21.66|19.59|21.66|19.59|21.66|19.59|0
1653007410000|2022-05-20 00:43:30|21.64|19.58|21.67|19.61|21.67|19.61|21.64|19.58|0
1653007420000|2022-05-20 00:43:40|21.64|19.58|21.63|19.57|21.64|19.58|21.63|19.57|0
1653007430000|2022-05-20 00:43:50|21.61|19.56|21.59|19.53|21.61|19.56|21.59|19.53|0
1653007440000|2022-05-20 00:44:00|21.53|19.48|21.53|19.48|21.53|19.48|21.53|19.48|0
1653007450000|2022-05-20 00:44:10|21.59|19.53|21.56|19.51|21.59|19.53|21.56|19.51|0
1653007460000|2022-05-20 00:44:20|21.54|19.49|21.53|19.48|21.54|19.49|21.5|19.45|0
1653007480000|2022-05-20 00:44:40|21.56|19.51|21.59|19.53|21.59|19.53|21.56|19.51|0
1653007490000|2022-05-20 00:44:50|21.61|19.56|21.63|19.57|21.63|19.57|21.61|19.56|0
1653007500000|2022-05-20 00:45:00|21.67|19.61|21.64|19.58|21.67|19.61|21.64|19.58|0
1653007510000|2022-05-20 00:45:10|21.66|19.59|21.61|19.56|21.66|19.59|21.61|19.56|0
1653007520000|2022-05-20 00:45:20|21.64|19.58|21.64|19.58|21.64|19.58|21.64|19.58|0
1653007540000|2022-05-20 00:45:40|21.67|19.61|21.66|19.59|21.67|19.61|21.63|19.57|0
1653007550000|2022-05-20 00:45:50|21.64|19.58|21.64|19.58|21.64|19.58|21.64|19.58|0
1653007560000|2022-05-20 00:46:00|21.61|19.56|21.66|19.59|21.66|19.59|21.61|19.56|0
1653007570000|2022-05-20 00:46:10|21.67|19.61|21.73|19.66|21.73|19.66|21.67|19.61|0
1653007580000|2022-05-20 00:46:20|21.7|19.63|21.73|19.66|21.73|19.66|21.7|19.63|0
1653007600000|2022-05-20 00:46:40|21.7|19.63|21.67|19.61|21.7|19.63|21.67|19.61|0
1653007610000|2022-05-20 00:46:50|21.66|19.59|21.64|19.58|21.67|19.61|21.64|19.58|0
1653007620000|2022-05-20 00:47:00|21.67|19.61|21.67|19.61|21.7|19.63|21.67|19.61|0
1653007650000|2022-05-20 00:47:30|21.7|19.63|21.64|19.58|21.7|19.63|21.64|19.58|0
1653007660000|2022-05-20 00:47:40|21.61|19.56|21.56|19.5|21.61|19.56|21.56|19.5|0
1653007670000|2022-05-20 00:47:50|21.59|19.53|21.59|19.53|21.61|19.56|21.59|19.53|0
1653007680000|2022-05-20 00:48:00|21.6|19.54|21.59|19.53|21.6|19.54|21.59|19.53|0
1653007690000|2022-05-20 00:48:10|21.61|19.56|21.59|19.53|21.61|19.56|21.59|19.53|0
1653007710000|2022-05-20 00:48:30|21.57|19.52|21.53|19.48|21.57|19.52|21.53|19.48|0
1653007720000|2022-05-20 00:48:40|21.51|19.47|21.5|19.45|21.51|19.47|21.5|19.45|0
1653007730000|2022-05-20 00:48:50|21.47|19.43|21.5|19.45|21.5|19.45|21.45|19.4|0
1653007740000|2022-05-20 00:49:00|21.47|19.43|21.5|19.45|21.5|19.45|21.47|19.43|0
1653007750000|2022-05-20 00:49:10|21.45|19.4|21.47|19.43|21.5|19.45|21.45|19.4|0
1653007760000|2022-05-20 00:49:20|21.5|19.45|21.5|19.45|21.5|19.45|21.5|19.45|0
1653007770000|2022-05-20 00:49:30|21.53|19.48|21.53|19.48|21.53|19.48|21.51|19.47|0
1653007820000|2022-05-20 00:50:20|21.5|19.45|21.5|19.45|21.5|19.45|21.5|19.45|0
1653007830000|2022-05-20 00:50:30|21.51|19.47|21.5|19.45|21.53|19.48|21.5|19.45|0
1653007850000|2022-05-20 00:50:50|21.47|19.43|21.42|19.38|21.47|19.43|21.42|19.38|0
1653007860000|2022-05-20 00:51:00|21.39|19.35|21.39|19.35|21.39|19.35|21.39|19.35|0
1653007870000|2022-05-20 00:51:10|21.36|19.33|21.36|19.33|21.36|19.33|21.36|19.33|0
1653007880000|2022-05-20 00:51:20|21.39|19.35|21.39|19.35|21.39|19.35|21.39|19.35|0
1653007900000|2022-05-20 00:51:40|21.36|19.33|21.33|19.3|21.36|19.33|21.33|19.3|0
1653007910000|2022-05-20 00:51:50|21.36|19.33|21.35|19.31|21.36|19.33|21.35|19.31|0
1653007920000|2022-05-20 00:52:00|21.33|19.3|21.3|19.28|21.33|19.3|21.28|19.25|0
1653007930000|2022-05-20 00:52:10|21.33|19.3|21.39|19.35|21.39|19.35|21.32|19.29|0
1653007940000|2022-05-20 00:52:20|21.36|19.33|21.39|19.35|21.39|19.35|21.36|19.33|0
1653007960000|2022-05-20 00:52:40|21.42|19.38|21.4|19.36|21.42|19.38|21.4|19.36|0
1653007970000|2022-05-20 00:52:50|21.39|19.35|21.39|19.35|21.39|19.35|21.39|19.35|0
1653007980000|2022-05-20 00:53:00|21.36|19.33|21.33|19.3|21.36|19.33|21.33|19.3|0
1653007990000|2022-05-20 00:53:10|21.28|19.25|21.28|19.25|21.28|19.25|21.25|19.23|0
1653008000000|2022-05-20 00:53:20|21.25|19.23|21.19|19.18|21.25|19.23|21.19|19.18|0
1653008010000|2022-05-20 00:53:30|21.17|19.15|21.17|19.15|21.19|19.17|21.14|19.12|0
1653008020000|2022-05-20 00:53:40|21.18|19.16|21.17|19.15|21.18|19.16|21.17|19.15|0
1653008030000|2022-05-20 00:53:50|21.19|19.17|21.17|19.15|21.19|19.17|21.17|19.15|0
1653008040000|2022-05-20 00:54:00|21.11|19.1|21.14|19.12|21.17|19.15|21.11|19.1|0
1653008050000|2022-05-20 00:54:10|21.15|19.14|21.14|19.12|21.15|19.14|21.11|19.1|0
1653008060000|2022-05-20 00:54:20|21.08|19.07|21.08|19.07|21.08|19.07|21.05|19.05|0
1653008070000|2022-05-20 00:54:30|21.11|19.1|21.14|19.12|21.14|19.12|21.11|19.1|0
1653008080000|2022-05-20 00:54:40|21.11|19.1|21.14|19.12|21.14|19.12|21.11|19.1|0
1653008090000|2022-05-20 00:54:50|21.11|19.1|21.19|19.17|21.19|19.17|21.11|19.1|0
1653008100000|2022-05-20 00:55:00|21.17|19.15|21.22|19.2|21.22|19.2|21.17|19.15|0
1653008110000|2022-05-20 00:55:10|21.19|19.17|21.19|19.17|21.19|19.17|21.19|19.17|0
1653008120000|2022-05-20 00:55:20|21.22|19.2|21.25|19.22|21.25|19.22|21.22|19.2|0
1653008130000|2022-05-20 00:55:30|21.28|19.25|21.3|19.28|21.33|19.3|21.28|19.25|0
1653008140000|2022-05-20 00:55:40|21.33|19.3|21.33|19.3|21.33|19.3|21.3|19.28|0
1653008160000|2022-05-20 00:56:00|21.32|19.29|21.11|19.1|21.32|19.29|21.08|19.07|0
1653008170000|2022-05-20 00:56:10|21.08|19.07|21|19|21.08|19.07|21|19|0
1653008190000|2022-05-20 00:56:30|21.01|19.01|21.01|19.01|21.01|19.01|21.01|19.01|0
1653008200000|2022-05-20 00:56:40|21.03|19.02|21.08|19.07|21.08|19.07|21.03|19.02|0
1653008210000|2022-05-20 00:56:50|21.11|19.1|21.08|19.07|21.11|19.1|21.08|19.07|0
1653008220000|2022-05-20 00:57:00|21.11|19.1|21.07|19.06|21.11|19.1|21.07|19.06|0
1653008230000|2022-05-20 00:57:10|21.08|19.07|21.03|19.02|21.08|19.07|21.03|19.02|0
1653008240000|2022-05-20 00:57:20|21.05|19.05|21.08|19.07|21.08|19.07|21.05|19.05|0
1653008250000|2022-05-20 00:57:30|21.11|19.1|21.14|19.12|21.14|19.12|21.11|19.1|0
1653008260000|2022-05-20 00:57:40|21.11|19.1|21.14|19.12|21.14|19.12|21.11|19.1|0
1653008270000|2022-05-20 00:57:50|21.16|19.15|21.14|19.12|21.16|19.15|21.14|19.12|0
1653008280000|2022-05-20 00:58:00|21.12|19.11|21.16|19.15|21.16|19.15|21.11|19.1|0
1653008290000|2022-05-20 00:58:10|21.19|19.17|21.16|19.15|21.19|19.17|21.16|19.15|0
1653008300000|2022-05-20 00:58:20|21.14|19.12|21.14|19.12|21.14|19.12|21.14|19.12|0
1653008310000|2022-05-20 00:58:30|21.16|19.15|21.16|19.15|21.16|19.15|21.16|19.15|0
1653008320000|2022-05-20 00:58:40|21.15|19.14|21.14|19.12|21.15|19.14|21.14|19.12|0
1653008330000|2022-05-20 00:58:50|21.15|19.14|21.14|19.12|21.15|19.14|21.14|19.12|0
1653008340000|2022-05-20 00:59:00|21.11|19.1|21.14|19.12|21.14|19.12|21.11|19.1|0
1653008360000|2022-05-20 00:59:20|21.11|19.1|21.14|19.12|21.14|19.12|21.11|19.1|0
1653008370000|2022-05-20 00:59:30|21.16|19.15|21.16|19.15|21.16|19.15|21.16|19.15|0
1653008380000|2022-05-20 00:59:40|21.14|19.12|21.12|19.11|21.14|19.12|21.12|19.11|0
1653008390000|2022-05-20 00:59:50|21.16|19.15|21.16|19.15|21.16|19.15|21.16|19.15|0
1653008400000|2022-05-20 01:00:00|21.12|19.11|21.12|19.11|21.14|19.12|21.12|19.11|0
1653008410000|2022-05-20 01:00:10|21.14|19.12|21.08|19.07|21.14|19.12|21.08|19.07|0
1653008420000|2022-05-20 01:00:20|21.05|19.05|21.08|19.07|21.08|19.07|21.05|19.05|0
1653008430000|2022-05-20 01:00:30|21.05|19.05|21.05|19.05|21.05|19.05|21.05|19.05|0
1653008440000|2022-05-20 01:00:40|21.08|19.07|21.08|19.07|21.08|19.07|21.08|19.07|0
1653008450000|2022-05-20 01:00:50|21.11|19.1|21.08|19.07|21.11|19.1|21.08|19.07|0
1653008460000|2022-05-20 01:01:00|21.11|19.1|21.08|19.07|21.11|19.1|21.08|19.07|0
1653008470000|2022-05-20 01:01:10|21.09|19.09|21.08|19.07|21.09|19.09|21.08|19.07|0
1653008490000|2022-05-20 01:01:30|21.05|19.05|21.08|19.07|21.08|19.07|21.03|19.02|0
1653008500000|2022-05-20 01:01:40|21.11|19.1|21.11|19.1|21.11|19.1|21.11|19.1|0
1653008510000|2022-05-20 01:01:50|21.08|19.07|21.08|19.07|21.08|19.07|21.08|19.07|0
1653008520000|2022-05-20 01:02:00|21.07|19.06|21.11|19.1|21.11|19.1|21.07|19.06|0
1653008530000|2022-05-20 01:02:10|21.16|19.15|21.14|19.12|21.16|19.15|21.14|19.12|0
1653008540000|2022-05-20 01:02:20|21.16|19.15|21.22|19.2|21.22|19.2|21.16|19.15|0
1653008550000|2022-05-20 01:02:30|21.16|19.15|21.19|19.17|21.19|19.17|21.16|19.15|0
1653008560000|2022-05-20 01:02:40|21.16|19.15|21.16|19.15|21.16|19.15|21.16|19.15|0
1653008570000|2022-05-20 01:02:50|21.19|19.17|21.16|19.15|21.2|19.19|21.16|19.15|0
1653008580000|2022-05-20 01:03:00|21.14|19.12|21.15|19.13|21.15|19.13|21.14|19.12|0
1653008590000|2022-05-20 01:03:10|21.14|19.12|21.08|19.07|21.14|19.12|21.08|19.07|0
1653008600000|2022-05-20 01:03:20|21.07|19.06|21.08|19.07|21.08|19.07|21.05|19.05|0
1653008610000|2022-05-20 01:03:30|21.11|19.1|21.08|19.07|21.11|19.1|21.08|19.07|0
1653008620000|2022-05-20 01:03:40|21.07|19.06|21.08|19.07|21.08|19.07|21.07|19.06|0
1653008630000|2022-05-20 01:03:50|21.11|19.1|21.09|19.08|21.11|19.1|21.09|19.08|0
1653008640000|2022-05-20 01:04:00|21.11|19.1|21.11|19.1|21.14|19.12|21.11|19.1|0
1653008650000|2022-05-20 01:04:10|21.09|19.08|21.09|19.08|21.11|19.1|21.09|19.08|0
1653008660000|2022-05-20 01:04:20|21.11|19.1|21.11|19.1|21.11|19.1|21.11|19.1|0
1653008670000|2022-05-20 01:04:30|21.12|19.11|21.12|19.11|21.12|19.11|21.12|19.11|0
1653008680000|2022-05-20 01:04:40|21.14|19.12|21.14|19.12|21.14|19.12|21.11|19.1|0
1653008690000|2022-05-20 01:04:50|21.16|19.15|21.16|19.15|21.16|19.15|21.16|19.15|0
1653008700000|2022-05-20 01:05:00|21.19|19.17|21.19|19.17|21.19|19.17|21.19|19.17|0
1653008710000|2022-05-20 01:05:10|21.18|19.16|21.16|19.15|21.18|19.16|21.16|19.15|0
1653008720000|2022-05-20 01:05:20|21.14|19.12|21.16|19.15|21.16|19.15|21.14|19.12|0
1653008730000|2022-05-20 01:05:30|21.19|19.17|21.19|19.17|21.19|19.17|21.19|19.17|0
1653008750000|2022-05-20 01:05:50|21.22|19.2|21.19|19.17|21.22|19.2|21.19|19.17|0
1653008760000|2022-05-20 01:06:00|21.22|19.2|21.22|19.2|21.22|19.2|21.22|19.2|0
1653008780000|2022-05-20 01:06:20|21.2|19.18|21.2|19.18|21.2|19.18|21.2|19.18|0
1653008790000|2022-05-20 01:06:30|21.22|19.2|21.22|19.2|21.22|19.2|21.22|19.2|0
1653008810000|2022-05-20 01:06:50|21.25|19.22|21.25|19.22|21.25|19.22|21.25|19.22|0
1653008820000|2022-05-20 01:07:00|21.27|19.25|21.25|19.22|21.27|19.25|21.25|19.22|0
1653008830000|2022-05-20 01:07:10|21.22|19.2|21.22|19.2|21.22|19.2|21.2|19.18|0
1653008840000|2022-05-20 01:07:20|21.23|19.21|21.23|19.21|21.23|19.21|21.22|19.2|0
1653008850000|2022-05-20 01:07:30|21.22|19.2|21.19|19.17|21.22|19.2|21.19|19.17|0
1653008860000|2022-05-20 01:07:40|21.22|19.2|21.2|19.18|21.22|19.2|21.2|19.18|0
1653008870000|2022-05-20 01:07:50|21.22|19.2|21.22|19.2|21.22|19.2|21.22|19.2|0
1653008880000|2022-05-20 01:08:00|21.19|19.17|21.19|19.17|21.19|19.17|21.19|19.17|0
1653008890000|2022-05-20 01:08:10|21.22|19.2|21.22|19.2|21.22|19.2|21.22|19.2|0
1653008900000|2022-05-20 01:08:20|21.23|19.21|21.23|19.21|21.23|19.21|21.23|19.21|0
1653008910000|2022-05-20 01:08:30|21.22|19.2|21.19|19.17|21.22|19.2|21.19|19.17|0
1653008920000|2022-05-20 01:08:40|21.27|19.25|21.31|19.28|21.31|19.28|21.27|19.25|0
1653008930000|2022-05-20 01:08:50|21.33|19.3|21.3|19.27|21.33|19.3|21.3|19.27|0
1653008940000|2022-05-20 01:09:00|21.29|19.26|21.27|19.25|21.29|19.26|21.27|19.25|0
1653008950000|2022-05-20 01:09:10|21.3|19.27|21.31|19.28|21.31|19.28|21.3|19.27|0
1653008960000|2022-05-20 01:09:20|21.29|19.26|21.3|19.27|21.3|19.27|21.27|19.25|0
1653008970000|2022-05-20 01:09:30|21.33|19.3|21.33|19.3|21.33|19.3|21.3|19.27|0
1653008980000|2022-05-20 01:09:40|21.34|19.31|21.36|19.32|21.36|19.32|21.34|19.31|0
1653009000000|2022-05-20 01:10:00|21.33|19.3|21.33|19.3|21.33|19.3|21.33|19.3|0
1653009010000|2022-05-20 01:10:10|21.36|19.32|21.36|19.32|21.36|19.32|21.36|19.32|0
1653009020000|2022-05-20 01:10:20|21.38|19.35|21.37|19.33|21.38|19.35|21.37|19.33|0
1653009030000|2022-05-20 01:10:30|21.36|19.32|21.4|19.36|21.41|19.37|21.36|19.32|0
1653009040000|2022-05-20 01:10:40|21.38|19.35|21.41|19.37|21.41|19.37|21.38|19.35|0
1653009050000|2022-05-20 01:10:50|21.44|19.4|21.44|19.4|21.44|19.4|21.44|19.4|0
1653009060000|2022-05-20 01:11:00|21.47|19.42|21.51|19.46|21.51|19.46|21.47|19.42|0
1653009070000|2022-05-20 01:11:10|21.5|19.45|21.52|19.47|21.52|19.47|21.5|19.45|0
1653009080000|2022-05-20 01:11:20|21.51|19.46|21.51|19.46|21.51|19.46|21.51|19.46|0
1653009090000|2022-05-20 01:11:30|21.5|19.45|21.52|19.47|21.52|19.47|21.5|19.45|0
1653009100000|2022-05-20 01:11:40|21.5|19.45|21.5|19.45|21.5|19.45|21.5|19.45|0
1653009130000|2022-05-20 01:12:10|21.51|19.46|21.47|19.42|21.51|19.46|21.47|19.42|0
1653009140000|2022-05-20 01:12:20|21.5|19.45|21.5|19.45|21.5|19.45|21.47|19.42|0
1653009150000|2022-05-20 01:12:30|21.47|19.42|21.47|19.42|21.47|19.42|21.47|19.42|0
1653009160000|2022-05-20 01:12:40|21.5|19.45|21.5|19.45|21.5|19.45|21.5|19.45|0
1653009170000|2022-05-20 01:12:50|21.52|19.47|21.5|19.45|21.52|19.47|21.5|19.45|0
1653009180000|2022-05-20 01:13:00|21.47|19.42|21.41|19.37|21.47|19.42|21.41|19.37|0
1653009200000|2022-05-20 01:13:20|21.38|19.35|21.38|19.35|21.4|19.36|21.36|19.32|0
1653009220000|2022-05-20 01:13:40|21.41|19.37|21.44|19.4|21.44|19.4|21.41|19.37|0
1653009230000|2022-05-20 01:13:50|21.36|19.32|21.36|19.32|21.36|19.32|21.36|19.32|0
1653009240000|2022-05-20 01:14:00|21.38|19.35|21.38|19.35|21.4|19.36|21.38|19.35|0
1653009250000|2022-05-20 01:14:10|21.41|19.37|21.41|19.37|21.41|19.37|21.41|19.37|0
1653009260000|2022-05-20 01:14:20|21.44|19.4|21.44|19.4|21.44|19.4|21.42|19.38|0
1653009270000|2022-05-20 01:14:30|21.47|19.42|21.47|19.42|21.47|19.42|21.47|19.42|0
1653009280000|2022-05-20 01:14:40|21.44|19.4|21.41|19.37|21.44|19.4|21.41|19.37|0
1653009290000|2022-05-20 01:14:50|21.38|19.35|21.38|19.35|21.38|19.35|21.38|19.35|0
1653009300000|2022-05-20 01:15:00|21.41|19.37|21.41|19.37|21.41|19.37|21.41|19.37|0
1653009310000|2022-05-20 01:15:10|21.47|19.42|21.47|19.42|21.5|19.45|21.47|19.42|0
1653009320000|2022-05-20 01:15:20|21.5|19.45|21.52|19.47|21.52|19.47|21.5|19.45|0
1653009330000|2022-05-20 01:15:30|21.5|19.45|21.47|19.42|21.5|19.45|21.47|19.42|0
1653009340000|2022-05-20 01:15:40|21.49|19.45|21.44|19.4|21.49|19.45|21.44|19.4|0
1653009350000|2022-05-20 01:15:50|21.47|19.42|21.41|19.37|21.47|19.42|21.41|19.37|0
1653009360000|2022-05-20 01:16:00|21.42|19.38|21.42|19.38|21.44|19.4|21.42|19.38|0
1653009370000|2022-05-20 01:16:10|21.41|19.37|21.38|19.35|21.41|19.37|21.38|19.35|0
1653009380000|2022-05-20 01:16:20|21.35|19.32|21.35|19.32|21.35|19.32|21.35|19.32|0
1653009390000|2022-05-20 01:16:30|21.38|19.35|21.35|19.32|21.38|19.35|21.35|19.32|0
1653009400000|2022-05-20 01:16:40|21.38|19.35|21.37|19.33|21.38|19.35|21.37|19.33|0
1653009410000|2022-05-20 01:16:50|21.35|19.32|21.35|19.32|21.35|19.32|21.35|19.32|0
1653009420000|2022-05-20 01:17:00|21.38|19.35|21.38|19.35|21.38|19.35|21.38|19.35|0
1653009430000|2022-05-20 01:17:10|21.4|19.36|21.38|19.35|21.4|19.36|21.38|19.35|0
1653009440000|2022-05-20 01:17:20|21.44|19.4|21.41|19.37|21.44|19.4|21.41|19.37|0
1653009450000|2022-05-20 01:17:30|21.38|19.35|21.42|19.38|21.42|19.38|21.38|19.35|0
1653009460000|2022-05-20 01:17:40|21.41|19.37|21.38|19.35|21.41|19.37|21.38|19.35|0
1653009470000|2022-05-20 01:17:50|21.35|19.32|21.37|19.33|21.37|19.33|21.35|19.32|0
1653009480000|2022-05-20 01:18:00|21.41|19.37|21.38|19.35|21.41|19.37|21.38|19.35|0
1653009490000|2022-05-20 01:18:10|21.41|19.37|21.41|19.37|21.41|19.37|21.4|19.36|0
1653009500000|2022-05-20 01:18:20|21.38|19.35|21.38|19.35|21.38|19.35|21.38|19.35|0
1653009510000|2022-05-20 01:18:30|21.41|19.37|21.41|19.37|21.42|19.38|21.41|19.37|0
1653009520000|2022-05-20 01:18:40|21.4|19.36|21.44|19.4|21.44|19.4|21.4|19.36|0
1653009530000|2022-05-20 01:18:50|21.47|19.42|21.47|19.42|21.47|19.42|21.44|19.4|0
1653009540000|2022-05-20 01:19:00|21.49|19.45|21.55|19.5|21.55|19.5|21.49|19.45|0
1653009550000|2022-05-20 01:19:10|21.58|19.52|21.61|19.55|21.61|19.55|21.58|19.52|0
1653009560000|2022-05-20 01:19:20|21.89|19.8|21.92|19.83|21.93|19.84|21.89|19.8|0
1653009570000|2022-05-20 01:19:30|21.95|19.86|21.86|19.78|21.95|19.86|21.86|19.78|0
1653009580000|2022-05-20 01:19:40|21.89|19.8|21.86|19.78|21.9|19.82|21.86|19.78|0
1653009590000|2022-05-20 01:19:50|21.83|19.75|21.89|19.8|21.89|19.8|21.83|19.75|0
1653009600000|2022-05-20 01:20:00|21.92|19.83|21.86|19.78|21.92|19.83|21.86|19.78|0
1653009610000|2022-05-20 01:20:10|21.89|19.8|21.86|19.78|21.89|19.8|21.86|19.78|0
1653009620000|2022-05-20 01:20:20|21.87|19.79|21.89|19.8|21.89|19.8|21.87|19.79|0
1653009630000|2022-05-20 01:20:30|21.92|19.83|21.87|19.79|21.92|19.83|21.87|19.79|0
1653009640000|2022-05-20 01:20:40|21.86|19.78|21.92|19.83|21.92|19.83|21.86|19.78|0
1653009650000|2022-05-20 01:20:50|21.9|19.82|21.92|19.83|21.92|19.83|21.89|19.8|0
1653009660000|2022-05-20 01:21:00|21.9|19.82|21.9|19.82|21.9|19.82|21.89|19.8|0
1653009670000|2022-05-20 01:21:10|21.92|19.83|21.89|19.8|21.92|19.83|21.89|19.8|0
1653009680000|2022-05-20 01:21:20|21.9|19.82|21.89|19.8|21.92|19.83|21.89|19.8|0
1653009690000|2022-05-20 01:21:30|21.83|19.75|21.79|19.71|21.83|19.75|21.72|19.65|0
1653009700000|2022-05-20 01:21:40|21.86|19.78|21.8|19.73|21.86|19.78|21.8|19.73|0
1653009710000|2022-05-20 01:21:50|21.79|19.71|21.83|19.75|21.83|19.75|21.79|19.71|0
1653009720000|2022-05-20 01:22:00|21.86|19.78|21.83|19.75|21.89|19.8|21.83|19.75|0
1653009730000|2022-05-20 01:22:10|21.85|19.77|21.93|19.84|21.95|19.86|21.85|19.77|0
1653009740000|2022-05-20 01:22:20|21.92|19.83|21.89|19.8|21.92|19.83|21.89|19.8|0
1653009750000|2022-05-20 01:22:30|21.92|19.83|21.97|19.88|21.97|19.88|21.92|19.83|0
1653009760000|2022-05-20 01:22:40|21.95|19.86|21.96|19.87|21.96|19.87|21.95|19.86|0
1653009770000|2022-05-20 01:22:50|21.93|19.84|21.95|19.86|21.95|19.86|21.93|19.84|0
1653009780000|2022-05-20 01:23:00|22.03|19.93|22.03|19.93|22.03|19.93|22|19.91|0
1653009790000|2022-05-20 01:23:10|22.02|19.92|21.97|19.88|22.02|19.92|21.97|19.88|0
1653009800000|2022-05-20 01:23:20|21.95|19.86|21.93|19.84|21.95|19.86|21.92|19.83|0
1653009810000|2022-05-20 01:23:30|21.92|19.83|21.93|19.84|21.95|19.86|21.92|19.83|0
1653009820000|2022-05-20 01:23:40|21.95|19.86|21.97|19.88|22|19.91|21.95|19.86|0
1653009830000|2022-05-20 01:23:50|22|19.91|21.97|19.88|22|19.91|21.96|19.87|0
1653009840000|2022-05-20 01:24:00|21.95|19.86|22.02|19.92|22.02|19.92|21.95|19.86|0
1653009850000|2022-05-20 01:24:10|22.03|19.93|21.99|19.89|22.03|19.93|21.99|19.89|0
1653009860000|2022-05-20 01:24:20|21.95|19.86|21.97|19.88|21.99|19.89|21.95|19.86|0
1653009870000|2022-05-20 01:24:30|21.95|19.86|21.97|19.88|21.97|19.88|21.95|19.86|0
1653009880000|2022-05-20 01:24:40|21.95|19.86|21.97|19.88|22|19.91|21.95|19.86|0
1653009890000|2022-05-20 01:24:50|21.99|19.89|22|19.91|22|19.91|21.99|19.89|0
1653009900000|2022-05-20 01:25:00|22.06|19.96|22.09|19.98|22.09|19.98|22.06|19.96|0
1653009910000|2022-05-20 01:25:10|22.17|20.06|22.23|20.11|22.23|20.11|22.17|20.06|0
1653009920000|2022-05-20 01:25:20|22.17|20.06|22.2|20.09|22.2|20.09|22.17|20.06|0
1653009930000|2022-05-20 01:25:30|22.23|20.11|22.26|20.14|22.26|20.14|22.23|20.11|0
1653009940000|2022-05-20 01:25:40|22.2|20.09|22.2|20.09|22.23|20.11|22.2|20.09|0
1653009950000|2022-05-20 01:25:50|22.19|20.07|22.13|20.02|22.19|20.07|22.13|20.02|0
1653009960000|2022-05-20 01:26:00|22.15|20.04|22.12|20.01|22.15|20.04|22.12|20.01|0
1653009970000|2022-05-20 01:26:10|22.1|20|22.12|20.01|22.12|20.01|22.1|20|0
1653009990000|2022-05-20 01:26:30|22.15|20.04|22.12|20.01|22.15|20.04|22.12|20.01|0
1653010000000|2022-05-20 01:26:40|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1653010010000|2022-05-20 01:26:50|22.17|20.06|22.17|20.06|22.17|20.06|22.17|20.06|0
1653010020000|2022-05-20 01:27:00|22.19|20.07|22.2|20.09|22.2|20.09|22.19|20.07|0
1653010030000|2022-05-20 01:27:10|22.19|20.07|22.2|20.09|22.2|20.09|22.17|20.06|0
1653010040000|2022-05-20 01:27:20|22.23|20.11|22.23|20.11|22.23|20.11|22.23|20.11|0
1653010050000|2022-05-20 01:27:30|22.26|20.14|22.32|20.19|22.32|20.19|22.26|20.14|0
1653010060000|2022-05-20 01:27:40|22.33|20.2|22.32|20.19|22.35|20.22|22.32|20.19|0
1653010070000|2022-05-20 01:27:50|22.35|20.22|22.35|20.22|22.35|20.22|22.35|20.22|0
1653010080000|2022-05-20 01:28:00|22.32|20.19|22.4|20.27|22.4|20.27|22.32|20.19|0
1653010090000|2022-05-20 01:28:10|22.38|20.24|22.38|20.24|22.38|20.24|22.38|20.24|0
1653010110000|2022-05-20 01:28:30|22.35|20.22|22.4|20.27|22.4|20.27|22.35|20.22|0
1653010120000|2022-05-20 01:28:40|22.43|20.3|22.43|20.3|22.43|20.3|22.43|20.3|0
1653010130000|2022-05-20 01:28:50|22.4|20.27|22.43|20.3|22.43|20.3|22.4|20.27|0
1653010140000|2022-05-20 01:29:00|22.4|20.27|22.43|20.3|22.43|20.3|22.4|20.27|0
1653010150000|2022-05-20 01:29:10|22.45|20.31|22.45|20.31|22.45|20.31|22.45|20.31|0
1653010160000|2022-05-20 01:29:20|22.46|20.32|22.46|20.32|22.46|20.32|22.46|20.32|0
1653010170000|2022-05-20 01:29:30|22.49|20.35|22.46|20.32|22.49|20.35|22.46|20.32|0
1653010180000|2022-05-20 01:29:40|22.43|20.3|22.43|20.3|22.43|20.3|22.43|20.3|0
1653010190000|2022-05-20 01:29:50|22.4|20.27|22.43|20.3|22.43|20.3|22.4|20.27|0
1653010210000|2022-05-20 01:30:10|22.4|20.27|22.35|20.22|22.4|20.27|22.35|20.22|0
1653010220000|2022-05-20 01:30:20|22.37|20.24|22.37|20.24|22.4|20.27|22.37|20.24|0
1653010230000|2022-05-20 01:30:30|22.39|20.26|22.37|20.24|22.4|20.27|22.37|20.24|0
1653010250000|2022-05-20 01:30:50|22.4|20.27|22.39|20.26|22.4|20.27|22.39|20.26|0
1653010260000|2022-05-20 01:31:00|22.4|20.27|22.4|20.27|22.4|20.27|22.4|20.27|0
1653010270000|2022-05-20 01:31:10|22.42|20.28|22.4|20.27|22.42|20.28|22.4|20.27|0
1653010280000|2022-05-20 01:31:20|22.43|20.3|22.49|20.35|22.49|20.35|22.43|20.3|0
1653010290000|2022-05-20 01:31:30|22.52|20.37|22.52|20.37|22.52|20.37|22.52|20.37|0
1653010300000|2022-05-20 01:31:40|22.49|20.35|22.49|20.35|22.49|20.35|22.49|20.35|0
1653010310000|2022-05-20 01:31:50|22.52|20.37|22.52|20.37|22.52|20.37|22.52|20.37|0
1653010320000|2022-05-20 01:32:00|22.55|20.4|22.58|20.43|22.58|20.43|22.55|20.4|0
1653010330000|2022-05-20 01:32:10|22.55|20.4|22.55|20.4|22.58|20.43|22.55|20.4|0
1653010340000|2022-05-20 01:32:20|22.61|20.45|22.61|20.45|22.61|20.45|22.61|20.45|0
1653010350000|2022-05-20 01:32:30|22.58|20.43|22.55|20.4|22.58|20.43|22.55|20.4|0
1653010360000|2022-05-20 01:32:40|22.58|20.43|22.58|20.43|22.58|20.43|22.58|20.43|0
1653010370000|2022-05-20 01:32:50|22.55|20.4|22.58|20.43|22.58|20.43|22.55|20.4|0
1653010380000|2022-05-20 01:33:00|22.61|20.45|22.58|20.43|22.61|20.45|22.58|20.43|0
1653010390000|2022-05-20 01:33:10|22.61|20.45|22.58|20.43|22.61|20.45|22.58|20.43|0
1653010400000|2022-05-20 01:33:20|22.61|20.45|22.64|20.48|22.64|20.48|22.61|20.45|0
1653010410000|2022-05-20 01:33:30|22.61|20.45|22.58|20.43|22.61|20.45|22.55|20.4|0
1653010420000|2022-05-20 01:33:40|22.55|20.4|22.49|20.35|22.55|20.4|22.49|20.35|0
1653010430000|2022-05-20 01:33:50|22.52|20.37|22.52|20.37|22.53|20.39|22.52|20.37|0
1653010440000|2022-05-20 01:34:00|22.56|20.41|22.61|20.45|22.61|20.45|22.56|20.41|0
1653010450000|2022-05-20 01:34:10|22.62|20.47|22.66|20.51|22.66|20.51|22.62|20.47|0
1653010460000|2022-05-20 01:34:20|22.69|20.53|22.87|20.69|22.87|20.69|22.69|20.53|0
1653010470000|2022-05-20 01:34:30|22.9|20.72|22.87|20.69|22.9|20.72|22.87|20.69|0
1653010480000|2022-05-20 01:34:40|22.84|20.67|22.84|20.67|22.9|20.72|22.84|20.67|0
1653010490000|2022-05-20 01:34:50|22.81|20.64|22.78|20.61|22.81|20.64|22.78|20.61|0
1653010500000|2022-05-20 01:35:00|22.81|20.64|22.78|20.61|22.81|20.64|22.78|20.61|0
1653010510000|2022-05-20 01:35:10|22.84|20.67|22.81|20.64|22.84|20.67|22.81|20.64|0
1653010520000|2022-05-20 01:35:20|22.78|20.61|22.69|20.53|22.78|20.61|22.69|20.53|0
1653010530000|2022-05-20 01:35:30|22.72|20.56|22.66|20.51|22.72|20.56|22.66|20.51|0
1653010540000|2022-05-20 01:35:40|22.64|20.48|22.58|20.43|22.64|20.48|22.58|20.43|0
1653010550000|2022-05-20 01:35:50|22.55|20.4|22.55|20.4|22.55|20.4|22.55|20.4|0
1653010560000|2022-05-20 01:36:00|22.61|20.45|22.61|20.45|22.61|20.45|22.61|20.45|0
1653010570000|2022-05-20 01:36:10|22.55|20.4|22.52|20.37|22.55|20.4|22.52|20.37|0
1653010580000|2022-05-20 01:36:20|22.5|20.36|22.46|20.32|22.5|20.36|22.46|20.32|0
1653010600000|2022-05-20 01:36:40|22.52|20.37|22.53|20.39|22.55|20.4|22.52|20.37|0
1653010610000|2022-05-20 01:36:50|22.5|20.36|22.49|20.35|22.52|20.37|22.49|20.35|0
1653010620000|2022-05-20 01:37:00|22.42|20.28|22.34|20.22|22.42|20.28|22.32|20.19|0
1653010630000|2022-05-20 01:37:10|22.29|20.16|22.29|20.16|22.29|20.16|22.29|20.16|0
1653010640000|2022-05-20 01:37:20|22.32|20.19|22.32|20.19|22.32|20.19|22.29|20.16|0
1653010650000|2022-05-20 01:37:30|22.34|20.22|22.33|20.2|22.34|20.22|22.32|20.19|0
1653010660000|2022-05-20 01:37:40|22.34|20.22|22.37|20.24|22.4|20.27|22.34|20.22|0
1653010670000|2022-05-20 01:37:50|22.4|20.27|22.4|20.27|22.4|20.27|22.4|20.27|0
1653010680000|2022-05-20 01:38:00|22.42|20.28|22.46|20.32|22.46|20.32|22.42|20.28|0
1653010690000|2022-05-20 01:38:10|22.43|20.29|22.52|20.37|22.52|20.37|22.43|20.29|0
1653010700000|2022-05-20 01:38:20|22.55|20.4|22.49|20.35|22.55|20.4|22.49|20.35|0
1653010710000|2022-05-20 01:38:30|22.52|20.37|22.55|20.4|22.55|20.4|22.52|20.37|0
1653010720000|2022-05-20 01:38:40|22.52|20.37|22.52|20.37|22.52|20.37|22.52|20.37|0
1653010730000|2022-05-20 01:38:50|22.55|20.4|22.55|20.4|22.55|20.4|22.52|20.37|0
1653010740000|2022-05-20 01:39:00|22.52|20.37|22.63|20.48|22.63|20.48|22.52|20.37|0
1653010750000|2022-05-20 01:39:10|22.66|20.51|22.63|20.48|22.66|20.51|22.62|20.47|0
1653010760000|2022-05-20 01:39:20|22.61|20.45|22.58|20.43|22.61|20.45|22.58|20.43|0
1653010770000|2022-05-20 01:39:30|22.63|20.48|22.58|20.43|22.63|20.48|22.58|20.43|0
1653010790000|2022-05-20 01:39:50|22.63|20.48|22.66|20.51|22.66|20.51|22.63|20.48|0
1653010800000|2022-05-20 01:40:00|22.72|20.56|22.72|20.56|22.72|20.56|22.72|20.56|0
1653010810000|2022-05-20 01:40:10|22.77|20.6|22.78|20.61|22.78|20.61|22.75|20.58|0
1653010820000|2022-05-20 01:40:20|22.81|20.64|22.78|20.61|22.81|20.64|22.77|20.6|0
1653010830000|2022-05-20 01:40:30|22.79|20.62|22.84|20.66|22.84|20.66|22.79|20.62|0
1653010840000|2022-05-20 01:40:40|22.81|20.64|22.81|20.64|22.81|20.64|22.81|20.64|0
1653010850000|2022-05-20 01:40:50|22.78|20.61|22.72|20.56|22.78|20.61|22.72|20.56|0
1653010860000|2022-05-20 01:41:00|22.69|20.53|22.77|20.6|22.77|20.6|22.69|20.53|0
1653010870000|2022-05-20 01:41:10|22.79|20.62|22.78|20.61|22.81|20.64|22.78|20.61|0
1653010880000|2022-05-20 01:41:20|22.81|20.64|22.75|20.58|22.81|20.64|22.75|20.58|0
1653010890000|2022-05-20 01:41:30|22.78|20.61|22.81|20.64|22.81|20.64|22.78|20.61|0
1653010900000|2022-05-20 01:41:40|22.87|20.69|22.85|20.68|22.87|20.69|22.85|20.68|0
1653010910000|2022-05-20 01:41:50|22.87|20.69|22.84|20.66|22.87|20.69|22.84|20.66|0
1653010920000|2022-05-20 01:42:00|22.87|20.69|22.84|20.66|22.87|20.69|22.84|20.66|0
1653010940000|2022-05-20 01:42:20|22.81|20.64|22.84|20.66|22.84|20.66|22.81|20.64|0
1653010950000|2022-05-20 01:42:30|22.81|20.64|22.81|20.64|22.81|20.64|22.81|20.64|0
1653010960000|2022-05-20 01:42:40|22.78|20.61|22.75|20.58|22.78|20.61|22.75|20.58|0
1653010970000|2022-05-20 01:42:50|22.72|20.56|22.74|20.57|22.74|20.57|22.72|20.56|0
1653010980000|2022-05-20 01:43:00|22.66|20.5|22.68|20.52|22.68|20.52|22.66|20.5|0
1653010990000|2022-05-20 01:43:10|22.66|20.5|22.69|20.53|22.69|20.53|22.66|20.5|0
1653011000000|2022-05-20 01:43:20|22.66|20.5|22.66|20.5|22.66|20.5|22.66|20.5|0
1653011010000|2022-05-20 01:43:30|22.63|20.48|22.62|20.46|22.63|20.48|22.62|20.46|0
1653011020000|2022-05-20 01:43:40|22.6|20.45|22.63|20.48|22.63|20.48|22.6|20.45|0
1653011030000|2022-05-20 01:43:50|22.65|20.49|22.66|20.5|22.66|20.5|22.63|20.48|0
1653011040000|2022-05-20 01:44:00|22.63|20.48|22.62|20.46|22.63|20.48|22.62|20.46|0
1653011050000|2022-05-20 01:44:10|22.6|20.45|22.63|20.48|22.63|20.48|22.6|20.45|0
1653011060000|2022-05-20 01:44:20|22.6|20.45|22.6|20.45|22.6|20.45|22.6|20.45|0
1653011070000|2022-05-20 01:44:30|22.63|20.48|22.63|20.48|22.65|20.49|22.63|20.48|0
1653011080000|2022-05-20 01:44:40|22.65|20.49|22.66|20.5|22.66|20.5|22.65|20.49|0
1653011090000|2022-05-20 01:44:50|22.69|20.53|22.69|20.53|22.69|20.53|22.69|20.53|0
1653011100000|2022-05-20 01:45:00|22.68|20.52|22.72|20.56|22.72|20.56|22.68|20.52|0
1653011110000|2022-05-20 01:45:10|22.69|20.53|22.71|20.54|22.72|20.56|22.69|20.53|0
1653011120000|2022-05-20 01:45:20|22.68|20.52|22.69|20.53|22.69|20.53|22.68|20.52|0
1653011130000|2022-05-20 01:45:30|22.72|20.56|22.69|20.53|22.72|20.56|22.69|20.53|0
1653011140000|2022-05-20 01:45:40|22.68|20.52|22.63|20.48|22.68|20.52|22.63|20.48|0
1653011150000|2022-05-20 01:45:50|22.6|20.45|22.55|20.4|22.6|20.45|22.55|20.4|0
1653011160000|2022-05-20 01:46:00|22.52|20.37|22.55|20.4|22.55|20.4|22.52|20.37|0
1653011170000|2022-05-20 01:46:10|22.57|20.42|22.56|20.41|22.6|20.45|22.56|20.41|0
1653011180000|2022-05-20 01:46:20|22.55|20.4|22.55|20.4|22.57|20.42|22.55|20.4|0
1653011220000|2022-05-20 01:47:00|22.63|20.48|22.62|20.46|22.63|20.48|22.6|20.45|0
1653011230000|2022-05-20 01:47:10|22.63|20.48|22.63|20.48|22.63|20.48|22.6|20.45|0
1653011240000|2022-05-20 01:47:20|22.6|20.45|22.63|20.48|22.63|20.48|22.6|20.45|0
1653011250000|2022-05-20 01:47:30|22.57|20.42|22.54|20.4|22.59|20.44|22.54|20.4|0
1653011260000|2022-05-20 01:47:40|22.52|20.37|22.52|20.37|22.54|20.4|22.52|20.37|0
1653011270000|2022-05-20 01:47:50|22.49|20.35|22.52|20.37|22.52|20.37|22.49|20.35|0
1653011280000|2022-05-20 01:48:00|22.49|20.35|22.47|20.33|22.49|20.35|22.43|20.29|0
1653011290000|2022-05-20 01:48:10|22.49|20.34|22.49|20.34|22.49|20.34|22.46|20.32|0
1653011300000|2022-05-20 01:48:20|22.46|20.32|22.49|20.34|22.49|20.34|22.46|20.32|0
1653011320000|2022-05-20 01:48:40|22.52|20.37|22.49|20.34|22.52|20.37|22.49|20.34|0
1653011330000|2022-05-20 01:48:50|22.47|20.33|22.49|20.34|22.49|20.34|22.47|20.33|0
1653011340000|2022-05-20 01:49:00|22.46|20.32|22.41|20.28|22.46|20.32|22.41|20.28|0
1653011350000|2022-05-20 01:49:10|22.44|20.3|22.44|20.3|22.44|20.3|22.44|20.3|0
1653011360000|2022-05-20 01:49:20|22.46|20.32|22.46|20.32|22.46|20.32|22.43|20.29|0
1653011370000|2022-05-20 01:49:30|22.41|20.28|22.46|20.32|22.46|20.32|22.4|20.27|0
1653011390000|2022-05-20 01:49:50|22.43|20.29|22.46|20.32|22.46|20.32|22.43|20.29|0
1653011400000|2022-05-20 01:50:00|22.43|20.29|22.43|20.29|22.46|20.32|22.43|20.29|0
1653011410000|2022-05-20 01:50:10|22.46|20.32|22.44|20.3|22.46|20.32|22.43|20.29|0
1653011420000|2022-05-20 01:50:20|22.43|20.29|22.43|20.29|22.46|20.32|22.43|20.29|0
1653011430000|2022-05-20 01:50:30|22.4|20.27|22.4|20.27|22.4|20.27|22.4|20.27|0
1653011440000|2022-05-20 01:50:40|22.37|20.24|22.4|20.27|22.4|20.27|22.37|20.24|0
1653011450000|2022-05-20 01:50:50|22.46|20.32|22.43|20.29|22.46|20.32|22.43|20.29|0
1653011460000|2022-05-20 01:51:00|22.47|20.33|22.49|20.34|22.49|20.34|22.47|20.33|0
1653011470000|2022-05-20 01:51:10|22.57|20.42|22.6|20.45|22.66|20.5|22.57|20.42|0
1653011480000|2022-05-20 01:51:20|22.63|20.48|22.63|20.48|22.66|20.5|22.63|20.48|0
1653011490000|2022-05-20 01:51:30|22.65|20.49|22.66|20.5|22.66|20.5|22.65|20.49|0
1653011500000|2022-05-20 01:51:40|22.6|20.45|22.6|20.45|22.6|20.45|22.6|20.45|0
1653011510000|2022-05-20 01:51:50|22.59|20.44|22.6|20.45|22.6|20.45|22.59|20.44|0
1653011520000|2022-05-20 01:52:00|22.54|20.4|22.6|20.45|22.6|20.45|22.54|20.4|0
1653011530000|2022-05-20 01:52:10|22.59|20.44|22.57|20.42|22.59|20.44|22.57|20.42|0
1653011540000|2022-05-20 01:52:20|22.59|20.44|22.54|20.4|22.6|20.45|22.54|20.4|0
1653011550000|2022-05-20 01:52:30|22.51|20.37|22.51|20.37|22.51|20.37|22.51|20.37|0
1653011560000|2022-05-20 01:52:40|22.54|20.4|22.5|20.36|22.54|20.4|22.49|20.34|0
1653011570000|2022-05-20 01:52:50|22.46|20.32|22.46|20.32|22.49|20.34|22.46|20.32|0
1653011580000|2022-05-20 01:53:00|22.5|20.36|22.54|20.4|22.54|20.4|22.5|20.36|0
1653011590000|2022-05-20 01:53:10|22.57|20.42|22.57|20.42|22.57|20.42|22.57|20.42|0
1653011600000|2022-05-20 01:53:20|22.54|20.4|22.57|20.42|22.57|20.42|22.54|20.4|0
1653011610000|2022-05-20 01:53:30|22.54|20.4|22.51|20.37|22.54|20.4|22.51|20.37|0
1653011630000|2022-05-20 01:53:50|22.54|20.4|22.54|20.4|22.54|20.4|22.51|20.37|0
1653011640000|2022-05-20 01:54:00|22.49|20.34|22.49|20.34|22.49|20.34|22.49|20.34|0
1653011650000|2022-05-20 01:54:10|22.46|20.32|22.46|20.32|22.46|20.32|22.44|20.3|0
1653011670000|2022-05-20 01:54:30|22.43|20.29|22.51|20.37|22.51|20.37|22.43|20.29|0
1653011680000|2022-05-20 01:54:40|22.48|20.34|22.51|20.37|22.51|20.37|22.48|20.34|0
1653011690000|2022-05-20 01:54:50|22.54|20.4|22.63|20.48|22.63|20.48|22.54|20.4|0
1653011700000|2022-05-20 01:55:00|22.66|20.5|22.7|20.54|22.7|20.54|22.66|20.5|0
1653011710000|2022-05-20 01:55:10|22.69|20.53|22.69|20.53|22.69|20.53|22.63|20.48|0
1653011720000|2022-05-20 01:55:20|22.72|20.55|22.72|20.55|22.72|20.55|22.72|20.55|0
1653011730000|2022-05-20 01:55:30|22.69|20.53|22.63|20.48|22.69|20.53|22.63|20.48|0
1653011740000|2022-05-20 01:55:40|22.69|20.53|22.66|20.5|22.69|20.53|22.66|20.5|0
1653011750000|2022-05-20 01:55:50|22.67|20.51|22.75|20.58|22.75|20.58|22.67|20.51|0
1653011760000|2022-05-20 01:56:00|22.78|20.61|22.75|20.58|22.78|20.61|22.75|20.58|0
1653011770000|2022-05-20 01:56:10|22.72|20.55|22.69|20.53|22.72|20.55|22.69|20.53|0
1653011780000|2022-05-20 01:56:20|22.66|20.5|22.62|20.46|22.66|20.5|22.62|20.46|0
1653011790000|2022-05-20 01:56:30|22.63|20.47|22.6|20.45|22.63|20.47|22.6|20.45|0
1653011800000|2022-05-20 01:56:40|22.63|20.47|22.6|20.45|22.63|20.47|22.6|20.45|0
1653011810000|2022-05-20 01:56:50|22.57|20.42|22.6|20.45|22.6|20.45|22.54|20.4|0
1653011820000|2022-05-20 01:57:00|22.57|20.42|22.57|20.42|22.57|20.42|22.54|20.4|0
1653011830000|2022-05-20 01:57:10|22.56|20.41|22.54|20.4|22.56|20.41|22.54|20.4|0
1653011850000|2022-05-20 01:57:30|22.53|20.38|22.57|20.42|22.57|20.42|22.53|20.38|0
1653011860000|2022-05-20 01:57:40|22.54|20.4|22.54|20.4|22.56|20.41|22.54|20.4|0
1653011880000|2022-05-20 01:58:00|22.51|20.37|22.48|20.34|22.51|20.37|22.48|20.34|0
1653011890000|2022-05-20 01:58:10|22.51|20.37|22.51|20.37|22.51|20.37|22.5|20.36|0
1653011910000|2022-05-20 01:58:30|22.48|20.34|22.51|20.37|22.51|20.37|22.48|20.34|0
1653011920000|2022-05-20 01:58:40|22.48|20.34|22.5|20.36|22.5|20.36|22.48|20.34|0
1653011930000|2022-05-20 01:58:50|22.48|20.34|22.51|20.37|22.51|20.37|22.48|20.34|0
1653011940000|2022-05-20 01:59:00|22.48|20.34|22.45|20.32|22.48|20.34|22.45|20.32|0
1653011950000|2022-05-20 01:59:10|22.43|20.29|22.4|20.26|22.44|20.3|22.4|20.26|0
1653011960000|2022-05-20 01:59:20|22.43|20.29|22.44|20.3|22.45|20.32|22.43|20.29|0
1653011970000|2022-05-20 01:59:30|22.45|20.32|22.5|20.36|22.5|20.36|22.45|20.32|0
1653011980000|2022-05-20 01:59:40|22.48|20.34|22.45|20.32|22.48|20.34|22.45|20.32|0
1653011990000|2022-05-20 01:59:50|22.48|20.34|22.45|20.32|22.48|20.34|22.45|20.32|0
1653012000000|2022-05-20 02:00:00|22.44|20.3|22.43|20.29|22.48|20.34|22.43|20.29|0
1653012010000|2022-05-20 02:00:10|22.45|20.32|22.48|20.34|22.48|20.34|22.45|20.32|0
1653012020000|2022-05-20 02:00:20|22.45|20.32|22.45|20.32|22.45|20.32|22.45|20.32|0
1653012030000|2022-05-20 02:00:30|22.43|20.29|22.44|20.3|22.44|20.3|22.41|20.28|0
1653012040000|2022-05-20 02:00:40|22.43|20.29|22.45|20.32|22.45|20.32|22.43|20.29|0
1653012050000|2022-05-20 02:00:50|22.43|20.29|22.4|20.26|22.43|20.29|22.4|20.26|0
1653012060000|2022-05-20 02:01:00|22.41|20.28|22.37|20.24|22.41|20.28|22.37|20.24|0
1653012070000|2022-05-20 02:01:10|22.35|20.22|22.34|20.21|22.37|20.24|22.34|20.21|0
1653012080000|2022-05-20 02:01:20|22.37|20.24|22.4|20.26|22.4|20.26|22.34|20.21|0
1653012090000|2022-05-20 02:01:30|22.37|20.24|22.37|20.24|22.37|20.24|22.37|20.24|0
1653012100000|2022-05-20 02:01:40|22.34|20.21|22.31|20.18|22.34|20.21|22.31|20.18|0
1653012110000|2022-05-20 02:01:50|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1653012120000|2022-05-20 02:02:00|22.28|20.16|22.28|20.16|22.28|20.16|22.25|20.13|0
1653012130000|2022-05-20 02:02:10|22.25|20.13|22.27|20.14|22.28|20.16|22.25|20.13|0
1653012140000|2022-05-20 02:02:20|22.25|20.13|22.28|20.16|22.28|20.16|22.25|20.13|0
1653012150000|2022-05-20 02:02:30|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1653012170000|2022-05-20 02:02:50|22.22|20.11|22.19|20.08|22.22|20.11|22.19|20.08|0
1653012180000|2022-05-20 02:03:00|22.18|20.07|22.25|20.13|22.25|20.13|22.18|20.07|0
1653012200000|2022-05-20 02:03:20|22.28|20.16|22.24|20.12|22.28|20.16|22.24|20.12|0
1653012210000|2022-05-20 02:03:30|22.31|20.18|22.29|20.17|22.31|20.18|22.29|20.17|0
1653012220000|2022-05-20 02:03:40|22.31|20.18|22.31|20.18|22.31|20.18|22.29|20.17|0
1653012230000|2022-05-20 02:03:50|22.29|20.17|22.28|20.16|22.29|20.17|22.22|20.11|0
1653012240000|2022-05-20 02:04:00|22.22|20.11|22.19|20.08|22.22|20.11|22.19|20.08|0
1653012250000|2022-05-20 02:04:10|22.21|20.09|22.21|20.09|22.21|20.09|22.21|20.09|0
1653012260000|2022-05-20 02:04:20|22.19|20.08|22.14|20.03|22.19|20.08|22.14|20.03|0
1653012270000|2022-05-20 02:04:30|22.12|20.01|22.12|20.01|22.12|20.01|22.12|20.01|0
1653012280000|2022-05-20 02:04:40|22.14|20.03|22.16|20.05|22.16|20.05|22.12|20.01|0
1653012290000|2022-05-20 02:04:50|22.15|20.04|22.19|20.08|22.21|20.09|22.15|20.04|0
1653012300000|2022-05-20 02:05:00|22.25|20.13|22.25|20.13|22.25|20.13|22.22|20.11|0
1653012310000|2022-05-20 02:05:10|22.24|20.12|22.19|20.08|22.24|20.12|22.19|20.08|0
1653012320000|2022-05-20 02:05:20|22.21|20.09|22.24|20.12|22.24|20.12|22.21|20.09|0
1653012330000|2022-05-20 02:05:30|22.22|20.11|22.22|20.11|22.22|20.11|22.22|20.11|0
1653012340000|2022-05-20 02:05:40|22.25|20.13|22.26|20.14|22.26|20.14|22.25|20.13|0
1653012350000|2022-05-20 02:05:50|22.28|20.16|22.28|20.16|22.28|20.16|22.26|20.14|0
1653012360000|2022-05-20 02:06:00|22.26|20.14|22.25|20.13|22.31|20.18|22.25|20.13|0
1653012370000|2022-05-20 02:06:10|22.28|20.16|22.26|20.14|22.28|20.16|22.26|20.14|0
1653012380000|2022-05-20 02:06:20|22.28|20.16|22.26|20.14|22.28|20.16|22.25|20.13|0
1653012390000|2022-05-20 02:06:30|22.29|20.17|22.28|20.16|22.29|20.17|22.28|20.16|0
1653012400000|2022-05-20 02:06:40|22.31|20.18|22.31|20.18|22.32|20.2|22.31|20.18|0
1653012410000|2022-05-20 02:06:50|22.34|20.21|22.28|20.16|22.34|20.21|22.28|20.16|0
1653012420000|2022-05-20 02:07:00|22.25|20.13|22.28|20.16|22.28|20.16|22.25|20.13|0
1653012430000|2022-05-20 02:07:10|22.25|20.13|22.22|20.11|22.25|20.13|22.22|20.11|0
1653012440000|2022-05-20 02:07:20|22.21|20.09|22.08|19.98|22.21|20.09|22.08|19.98|0
1653012450000|2022-05-20 02:07:30|22.11|20|22.14|20.03|22.14|20.03|22.11|20|0
1653012460000|2022-05-20 02:07:40|22.11|20|22.14|20.03|22.14|20.03|22.11|20|0
1653012470000|2022-05-20 02:07:50|22.11|20|22.09|19.99|22.11|20|22.08|19.98|0
1653012480000|2022-05-20 02:08:00|22.11|20|22.05|19.95|22.11|20|22.05|19.95|0
1653012490000|2022-05-20 02:08:10|22.08|19.98|22.08|19.98|22.08|19.98|22.06|19.96|0
1653012500000|2022-05-20 02:08:20|22.02|19.92|21.99|19.9|22.02|19.92|21.99|19.9|0
1653012510000|2022-05-20 02:08:30|21.98|19.88|21.93|19.85|21.98|19.88|21.93|19.85|0
1653012520000|2022-05-20 02:08:40|21.98|19.88|21.93|19.85|21.98|19.88|21.93|19.85|0
1653012530000|2022-05-20 02:08:50|21.96|19.87|21.99|19.9|21.99|19.9|21.93|19.85|0
1653012540000|2022-05-20 02:09:00|21.96|19.87|21.93|19.85|21.96|19.87|21.93|19.85|0
1653012550000|2022-05-20 02:09:10|21.96|19.87|21.99|19.9|21.99|19.9|21.96|19.87|0
1653012560000|2022-05-20 02:09:20|21.98|19.88|22.01|19.91|22.01|19.91|21.98|19.88|0
1653012570000|2022-05-20 02:09:30|22.02|19.92|21.99|19.9|22.02|19.92|21.99|19.9|0
1653012580000|2022-05-20 02:09:40|21.96|19.87|21.93|19.85|21.96|19.87|21.93|19.85|0
1653012590000|2022-05-20 02:09:50|21.96|19.87|21.93|19.85|21.96|19.87|21.93|19.85|0
1653012600000|2022-05-20 02:10:00|21.88|19.79|21.88|19.79|21.88|19.79|21.88|19.79|0
1653012610000|2022-05-20 02:10:10|21.86|19.78|21.85|19.77|21.88|19.79|21.85|19.77|0
1653012620000|2022-05-20 02:10:20|21.82|19.74|21.78|19.7|21.82|19.74|21.74|19.67|0
1653012630000|2022-05-20 02:10:30|21.79|19.72|21.76|19.69|21.79|19.72|21.76|19.69|0
1653012640000|2022-05-20 02:10:40|21.71|19.64|21.74|19.67|21.74|19.67|21.71|19.64|0
1653012650000|2022-05-20 02:10:50|21.75|19.68|21.74|19.67|21.75|19.68|21.74|19.67|0
1653012660000|2022-05-20 02:11:00|21.76|19.69|21.76|19.69|21.79|19.72|21.76|19.69|0
1653012670000|2022-05-20 02:11:10|21.79|19.72|21.68|19.61|21.79|19.72|21.68|19.61|0
1653012680000|2022-05-20 02:11:20|21.65|19.59|21.74|19.67|21.74|19.67|21.65|19.59|0
1653012690000|2022-05-20 02:11:30|21.69|19.63|21.69|19.63|21.69|19.63|21.69|19.63|0
1653012700000|2022-05-20 02:11:40|21.68|19.61|21.71|19.64|21.71|19.64|21.68|19.61|0
1653012710000|2022-05-20 02:11:50|21.68|19.61|21.74|19.67|21.74|19.67|21.68|19.61|0
1653012720000|2022-05-20 02:12:00|21.71|19.64|21.71|19.64|21.71|19.64|21.68|19.61|0
1653012730000|2022-05-20 02:12:10|21.72|19.65|21.74|19.67|21.74|19.67|21.71|19.64|0
1653012740000|2022-05-20 02:12:20|21.71|19.64|21.74|19.67|21.74|19.67|21.71|19.64|0
1653012750000|2022-05-20 02:12:30|21.75|19.68|21.75|19.68|21.75|19.68|21.75|19.68|0
1653012760000|2022-05-20 02:12:40|21.72|19.65|21.69|19.63|21.72|19.65|21.68|19.61|0
1653012770000|2022-05-20 02:12:50|21.65|19.59|21.62|19.56|21.65|19.59|21.62|19.56|0
1653012780000|2022-05-20 02:13:00|21.61|19.55|21.65|19.59|21.65|19.59|21.61|19.55|0
1653012800000|2022-05-20 02:13:20|21.66|19.6|21.64|19.57|21.66|19.6|21.64|19.57|0
1653012810000|2022-05-20 02:13:30|21.65|19.59|21.65|19.59|21.66|19.6|21.65|19.59|0
1653012820000|2022-05-20 02:13:40|21.64|19.57|21.68|19.61|21.68|19.61|21.64|19.57|0
1653012830000|2022-05-20 02:13:50|21.71|19.64|21.68|19.61|21.71|19.64|21.68|19.61|0
1653012840000|2022-05-20 02:14:00|21.71|19.64|21.65|19.59|21.71|19.64|21.65|19.59|0
1653012850000|2022-05-20 02:14:10|21.62|19.56|21.57|19.51|21.65|19.59|21.57|19.51|0
1653012860000|2022-05-20 02:14:20|21.51|19.46|21.51|19.46|21.54|19.49|21.48|19.44|0
1653012870000|2022-05-20 02:14:30|21.48|19.44|21.45|19.41|21.48|19.44|21.45|19.41|0
1653012880000|2022-05-20 02:14:40|21.44|19.4|21.4|19.36|21.44|19.4|21.4|19.36|0
1653012890000|2022-05-20 02:14:50|21.37|19.33|21.4|19.36|21.4|19.36|21.37|19.33|0
1653012900000|2022-05-20 02:15:00|21.38|19.35|21.37|19.33|21.4|19.36|21.37|19.33|0
1653012910000|2022-05-20 02:15:10|21.44|19.4|21.48|19.44|21.48|19.44|21.43|19.38|0
1653012920000|2022-05-20 02:15:20|21.45|19.41|21.45|19.41|21.45|19.41|21.45|19.41|0
1653012930000|2022-05-20 02:15:30|21.44|19.4|21.45|19.41|21.48|19.44|21.44|19.4|0
1653012940000|2022-05-20 02:15:40|21.47|19.42|21.45|19.41|21.48|19.44|21.45|19.41|0
1653012950000|2022-05-20 02:15:50|21.48|19.44|21.51|19.46|21.51|19.46|21.48|19.44|0
1653012960000|2022-05-20 02:16:00|21.45|19.41|21.4|19.36|21.45|19.41|21.4|19.36|0
1653012970000|2022-05-20 02:16:10|21.37|19.33|21.42|19.38|21.42|19.38|21.37|19.33|0
1653012990000|2022-05-20 02:16:30|21.45|19.41|21.48|19.43|21.48|19.43|21.45|19.41|0
1653013000000|2022-05-20 02:16:40|21.42|19.38|21.42|19.38|21.42|19.38|21.42|19.38|0
1653013010000|2022-05-20 02:16:50|21.4|19.36|21.42|19.38|21.42|19.38|21.4|19.36|0
1653013020000|2022-05-20 02:17:00|21.45|19.41|21.42|19.38|21.45|19.41|21.42|19.38|0
1653013030000|2022-05-20 02:17:10|21.44|19.4|21.45|19.41|21.47|19.42|21.44|19.4|0
1653013040000|2022-05-20 02:17:20|21.48|19.43|21.48|19.43|21.48|19.43|21.48|19.43|0
1653013050000|2022-05-20 02:17:30|21.51|19.46|21.51|19.46|21.51|19.46|21.48|19.43|0
1653013060000|2022-05-20 02:17:40|21.54|19.49|21.54|19.49|21.54|19.49|21.52|19.47|0
1653013070000|2022-05-20 02:17:50|21.56|19.51|21.56|19.51|21.56|19.51|21.56|19.51|0
1653013080000|2022-05-20 02:18:00|21.59|19.54|21.62|19.56|21.62|19.56|21.59|19.54|0
1653013090000|2022-05-20 02:18:10|21.61|19.55|21.61|19.55|21.61|19.55|21.61|19.55|0
1653013100000|2022-05-20 02:18:20|21.62|19.56|21.65|19.59|21.65|19.59|21.62|19.56|0
1653013110000|2022-05-20 02:18:30|21.76|19.69|21.79|19.72|21.79|19.72|21.76|19.69|0
1653013120000|2022-05-20 02:18:40|21.82|19.74|21.82|19.74|21.82|19.74|21.82|19.74|0
1653013130000|2022-05-20 02:18:50|21.79|19.72|21.88|19.79|21.88|19.79|21.79|19.72|0
1653013140000|2022-05-20 02:19:00|21.85|19.77|21.88|19.79|21.88|19.79|21.85|19.77|0
1653013150000|2022-05-20 02:19:10|21.82|19.74|21.85|19.77|21.85|19.77|21.82|19.74|0
1653013160000|2022-05-20 02:19:20|21.79|19.71|21.73|19.66|21.79|19.71|21.73|19.66|0
1653013170000|2022-05-20 02:19:30|21.76|19.69|21.76|19.69|21.76|19.69|21.76|19.69|0
1653013180000|2022-05-20 02:19:40|21.78|19.7|21.78|19.7|21.78|19.7|21.78|19.7|0
1653013190000|2022-05-20 02:19:50|21.76|19.69|21.71|19.64|21.76|19.69|21.71|19.64|0
1653013200000|2022-05-20 02:20:00|21.73|19.66|21.82|19.74|21.82|19.74|21.73|19.66|0
1653013210000|2022-05-20 02:20:10|21.79|19.71|21.79|19.71|21.79|19.71|21.79|19.71|0
1653013220000|2022-05-20 02:20:20|21.82|19.74|21.82|19.74|21.82|19.74|21.82|19.74|0
1653013230000|2022-05-20 02:20:30|21.85|19.77|21.88|19.79|21.88|19.79|21.82|19.74|0
1653013240000|2022-05-20 02:20:40|21.9|19.82|21.88|19.79|21.9|19.82|21.88|19.79|0
1653013250000|2022-05-20 02:20:50|21.87|19.77|21.85|19.77|21.87|19.77|21.85|19.77|0
1653013260000|2022-05-20 02:21:00|21.83|19.75|21.85|19.77|21.85|19.77|21.83|19.75|0
1653013270000|2022-05-20 02:21:10|21.82|19.74|21.82|19.74|21.82|19.74|21.82|19.74|0
1653013280000|2022-05-20 02:21:20|21.8|19.73|21.79|19.71|21.8|19.73|21.79|19.71|0
1653013290000|2022-05-20 02:21:30|21.82|19.74|21.82|19.74|21.82|19.74|21.82|19.74|0
1653013300000|2022-05-20 02:21:40|21.83|19.75|21.87|19.79|21.87|19.79|21.83|19.75|0
1653013310000|2022-05-20 02:21:50|21.89|19.8|21.85|19.77|21.89|19.8|21.85|19.77|0
1653013320000|2022-05-20 02:22:00|21.83|19.75|21.8|19.73|21.85|19.77|21.8|19.73|0
1653013330000|2022-05-20 02:22:10|21.82|19.74|21.82|19.74|21.82|19.74|21.82|19.74|0
1653013340000|2022-05-20 02:22:20|21.85|19.77|21.82|19.74|21.86|19.78|21.82|19.74|0
1653013350000|2022-05-20 02:22:30|21.83|19.75|21.83|19.75|21.83|19.75|21.83|19.75|0
1653013360000|2022-05-20 02:22:40|21.86|19.78|21.85|19.77|21.87|19.79|21.85|19.77|0
1653013370000|2022-05-20 02:22:50|21.82|19.74|21.82|19.74|21.83|19.75|21.82|19.74|0
1653013380000|2022-05-20 02:23:00|21.83|19.75|21.82|19.74|21.83|19.75|21.82|19.74|0
1653013390000|2022-05-20 02:23:10|21.79|19.71|21.82|19.74|21.82|19.74|21.79|19.71|0
1653013400000|2022-05-20 02:23:20|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1653013410000|2022-05-20 02:23:30|21.87|19.79|21.93|19.84|21.93|19.84|21.87|19.79|0
1653013420000|2022-05-20 02:23:40|21.92|19.83|21.93|19.84|21.93|19.84|21.92|19.83|0
1653013430000|2022-05-20 02:23:50|21.87|19.79|21.9|19.82|21.9|19.82|21.87|19.79|0
1653013440000|2022-05-20 02:24:00|21.87|19.79|21.87|19.79|21.89|19.8|21.87|19.79|0
1653013450000|2022-05-20 02:24:10|21.85|19.77|21.89|19.8|21.89|19.8|21.85|19.77|0
1653013460000|2022-05-20 02:24:20|21.87|19.79|21.85|19.77|21.87|19.79|21.85|19.77|0
1653013470000|2022-05-20 02:24:30|21.87|19.79|21.87|19.79|21.87|19.79|21.85|19.77|0
1653013480000|2022-05-20 02:24:40|21.86|19.78|21.85|19.77|21.86|19.78|21.85|19.77|0
1653013490000|2022-05-20 02:24:50|21.87|19.79|21.83|19.75|21.87|19.79|21.83|19.75|0
1653013500000|2022-05-20 02:25:00|21.85|19.77|21.85|19.77|21.85|19.77|21.76|19.69|0
1653013510000|2022-05-20 02:25:10|21.82|19.74|21.79|19.71|21.82|19.74|21.79|19.71|0
1653013520000|2022-05-20 02:25:20|21.82|19.74|21.85|19.76|21.85|19.76|21.82|19.74|0
1653013530000|2022-05-20 02:25:30|21.82|19.74|21.87|19.79|21.87|19.79|21.82|19.74|0
1653013540000|2022-05-20 02:25:40|21.85|19.76|21.82|19.74|21.85|19.76|21.82|19.74|0
1653013550000|2022-05-20 02:25:50|21.83|19.75|21.83|19.75|21.83|19.75|21.83|19.75|0
1653013560000|2022-05-20 02:26:00|21.85|19.76|21.83|19.75|21.85|19.76|21.82|19.74|0
1653013570000|2022-05-20 02:26:10|21.82|19.74|21.79|19.71|21.85|19.76|21.79|19.71|0
1653013580000|2022-05-20 02:26:20|21.82|19.74|21.87|19.79|21.87|19.79|21.82|19.74|0
1653013590000|2022-05-20 02:26:30|21.85|19.76|21.85|19.76|21.85|19.76|21.83|19.75|0
1653013600000|2022-05-20 02:26:40|21.83|19.75|21.85|19.76|21.85|19.76|21.83|19.75|0
1653013610000|2022-05-20 02:26:50|21.87|19.79|21.85|19.76|21.87|19.79|21.85|19.76|0
1653013620000|2022-05-20 02:27:00|21.87|19.79|21.85|19.76|21.87|19.79|21.82|19.74|0
1653013640000|2022-05-20 02:27:20|21.87|19.79|21.93|19.84|21.93|19.84|21.87|19.79|0
1653013650000|2022-05-20 02:27:30|21.96|19.87|21.96|19.87|21.96|19.87|21.96|19.87|0
1653013660000|2022-05-20 02:27:40|21.93|19.84|21.93|19.84|21.94|19.85|21.93|19.84|0
1653013670000|2022-05-20 02:27:50|21.94|19.85|21.93|19.84|21.94|19.85|21.93|19.84|0
1653013680000|2022-05-20 02:28:00|21.9|19.82|21.96|19.87|21.96|19.87|21.9|19.82|0
1653013690000|2022-05-20 02:28:10|21.99|19.89|22.02|19.92|22.04|19.94|21.99|19.89|0
1653013700000|2022-05-20 02:28:20|22|19.91|22.02|19.92|22.02|19.92|22|19.91|0
1653013710000|2022-05-20 02:28:30|21.99|19.89|21.97|19.88|21.99|19.89|21.97|19.88|0
1653013720000|2022-05-20 02:28:40|21.96|19.87|21.96|19.87|21.96|19.87|21.96|19.87|0
1653013730000|2022-05-20 02:28:50|21.93|19.84|21.93|19.84|21.93|19.84|21.93|19.84|0
1653013740000|2022-05-20 02:29:00|21.9|19.82|21.92|19.83|21.92|19.83|21.9|19.82|0
1653013750000|2022-05-20 02:29:10|21.9|19.82|21.92|19.83|21.93|19.84|21.9|19.82|0
1653013760000|2022-05-20 02:29:20|21.93|19.84|21.94|19.85|21.94|19.85|21.93|19.84|0
1653013770000|2022-05-20 02:29:30|21.93|19.84|21.93|19.84|21.93|19.84|21.93|19.84|0
1653013780000|2022-05-20 02:29:40|21.96|19.87|21.99|19.89|21.99|19.89|21.96|19.87|0
1653013790000|2022-05-20 02:29:50|22|19.91|21.99|19.89|22.02|19.92|21.99|19.89|0
1653013800000|2022-05-20 02:30:00|22|19.91|22.02|19.92|22.02|19.92|22|19.91|0
1653013810000|2022-05-20 02:30:10|22.04|19.94|22.02|19.92|22.04|19.94|22.02|19.92|0
1653013820000|2022-05-20 02:30:20|21.99|19.89|21.99|19.89|22|19.91|21.99|19.89|0
1653013830000|2022-05-20 02:30:30|21.97|19.88|21.96|19.87|21.97|19.88|21.96|19.87|0
1653013840000|2022-05-20 02:30:40|21.93|19.84|21.93|19.84|21.96|19.87|21.93|19.84|0
1653013850000|2022-05-20 02:30:50|21.94|19.85|21.94|19.85|21.94|19.85|21.94|19.85|0
1653013860000|2022-05-20 02:31:00|21.96|19.87|21.93|19.84|21.96|19.87|21.9|19.82|0
1653013870000|2022-05-20 02:31:10|21.94|19.85|21.9|19.82|21.94|19.85|21.9|19.82|0
1653013880000|2022-05-20 02:31:20|21.89|19.8|21.93|19.84|21.93|19.84|21.87|19.79|0
1653013890000|2022-05-20 02:31:30|21.9|19.82|21.9|19.82|21.9|19.82|21.9|19.82|0
1653013900000|2022-05-20 02:31:40|21.89|19.8|21.9|19.82|21.9|19.82|21.87|19.79|0
1653013910000|2022-05-20 02:31:50|21.87|19.79|21.87|19.79|21.87|19.79|21.87|19.79|0
1653013930000|2022-05-20 02:32:10|21.86|19.78|21.82|19.74|21.86|19.78|21.82|19.74|0
1653013940000|2022-05-20 02:32:20|21.79|19.71|21.79|19.71|21.79|19.71|21.73|19.66|0
1653013950000|2022-05-20 02:32:30|21.76|19.69|21.73|19.66|21.76|19.69|21.73|19.66|0
1653013960000|2022-05-20 02:32:40|21.67|19.61|21.6|19.55|21.67|19.61|21.6|19.55|0
1653013970000|2022-05-20 02:32:50|21.59|19.53|21.6|19.55|21.62|19.56|21.59|19.53|0
1653013980000|2022-05-20 02:33:00|21.59|19.53|21.59|19.53|21.59|19.53|21.57|19.52|0
1653013990000|2022-05-20 02:33:10|21.62|19.56|21.65|19.58|21.65|19.58|21.62|19.56|0
1653014000000|2022-05-20 02:33:20|21.67|19.61|21.7|19.64|21.7|19.64|21.67|19.61|0
1653014010000|2022-05-20 02:33:30|21.67|19.61|21.76|19.69|21.76|19.69|21.67|19.61|0
1653014020000|2022-05-20 02:33:40|21.73|19.66|21.76|19.69|21.76|19.69|21.73|19.66|0
1653014030000|2022-05-20 02:33:50|21.79|19.71|21.79|19.71|21.79|19.71|21.79|19.71|0
1653014040000|2022-05-20 02:34:00|21.83|19.75|21.8|19.72|21.83|19.75|21.8|19.72|0
1653014050000|2022-05-20 02:34:10|21.79|19.71|21.73|19.66|21.79|19.71|21.73|19.66|0
1653014060000|2022-05-20 02:34:20|21.7|19.63|21.73|19.66|21.73|19.66|21.7|19.63|0
1653014070000|2022-05-20 02:34:30|21.76|19.69|21.79|19.71|21.79|19.71|21.76|19.69|0
1653014080000|2022-05-20 02:34:40|21.77|19.7|21.73|19.66|21.77|19.7|21.73|19.66|0
1653014090000|2022-05-20 02:34:50|21.76|19.69|21.74|19.67|21.76|19.69|21.74|19.67|0
1653014100000|2022-05-20 02:35:00|21.73|19.66|21.79|19.71|21.79|19.71|21.73|19.66|0
1653014110000|2022-05-20 02:35:10|21.77|19.7|21.79|19.71|21.79|19.71|21.77|19.7|0
1653014120000|2022-05-20 02:35:20|21.76|19.69|21.76|19.69|21.76|19.69|21.74|19.67|0
1653014130000|2022-05-20 02:35:30|21.74|19.67|21.79|19.71|21.79|19.71|21.74|19.67|0
1653014140000|2022-05-20 02:35:40|21.81|19.74|21.81|19.74|21.81|19.74|21.81|19.74|0
1653014150000|2022-05-20 02:35:50|21.79|19.71|21.79|19.71|21.79|19.71|21.79|19.71|0
1653014160000|2022-05-20 02:36:00|21.81|19.74|21.81|19.74|21.84|19.76|21.81|19.74|0
1653014170000|2022-05-20 02:36:10|21.79|19.71|21.79|19.71|21.81|19.74|21.79|19.71|0
1653014180000|2022-05-20 02:36:20|21.74|19.67|21.74|19.67|21.74|19.67|21.73|19.66|0
1653014190000|2022-05-20 02:36:30|21.76|19.69|21.76|19.69|21.76|19.69|21.74|19.67|0
1653014200000|2022-05-20 02:36:40|21.74|19.67|21.79|19.71|21.79|19.71|21.74|19.67|0
1653014210000|2022-05-20 02:36:50|21.77|19.7|21.77|19.7|21.77|19.7|21.77|19.7|0
1653014220000|2022-05-20 02:37:00|21.76|19.69|21.79|19.71|21.8|19.72|21.76|19.69|0
1653014230000|2022-05-20 02:37:10|21.76|19.69|21.76|19.69|21.77|19.7|21.76|19.69|0
1653014240000|2022-05-20 02:37:20|21.8|19.72|21.79|19.71|21.8|19.72|21.79|19.71|0
1653014250000|2022-05-20 02:37:30|21.8|19.72|21.8|19.72|21.8|19.72|21.8|19.72|0
1653014260000|2022-05-20 02:37:40|21.77|19.7|21.73|19.66|21.77|19.7|21.73|19.66|0
1653014270000|2022-05-20 02:37:50|21.7|19.63|21.7|19.63|21.7|19.63|21.7|19.63|0
1653014280000|2022-05-20 02:38:00|21.71|19.65|21.76|19.69|21.76|19.69|21.71|19.65|0
1653014290000|2022-05-20 02:38:10|21.73|19.66|21.73|19.66|21.73|19.66|21.73|19.66|0
1653014320000|2022-05-20 02:38:40|21.7|19.63|21.73|19.66|21.73|19.66|21.7|19.63|0
1653014340000|2022-05-20 02:39:00|21.76|19.69|21.76|19.69|21.76|19.69|21.76|19.69|0
1653014350000|2022-05-20 02:39:10|21.79|19.71|21.79|19.71|21.79|19.71|21.79|19.71|0
1653014360000|2022-05-20 02:39:20|21.76|19.69|21.76|19.68|21.76|19.69|21.76|19.68|0
1653014370000|2022-05-20 02:39:30|21.79|19.71|21.81|19.74|21.81|19.74|21.79|19.71|0
1653014380000|2022-05-20 02:39:40|21.79|19.71|21.76|19.68|21.81|19.74|21.76|19.68|0
1653014390000|2022-05-20 02:39:50|21.79|19.71|21.74|19.67|21.79|19.71|21.74|19.67|0
1653014400000|2022-05-20 02:40:00|21.76|19.68|21.76|19.68|21.76|19.68|21.76|19.68|0
1653014430000|2022-05-20 02:40:30|21.74|19.67|21.71|19.65|21.74|19.67|21.71|19.65|0
1653014440000|2022-05-20 02:40:40|21.7|19.63|21.71|19.65|21.71|19.65|21.7|19.63|0
1653014450000|2022-05-20 02:40:50|21.7|19.63|21.67|19.61|21.7|19.63|21.67|19.61|0
1653014460000|2022-05-20 02:41:00|21.69|19.62|21.76|19.68|21.76|19.68|21.67|19.61|0
1653014470000|2022-05-20 02:41:10|21.79|19.71|21.78|19.71|21.79|19.71|21.76|19.68|0
1653014480000|2022-05-20 02:41:20|21.81|19.74|21.81|19.74|21.84|19.76|21.81|19.74|0
1653014490000|2022-05-20 02:41:30|21.84|19.76|21.87|19.79|21.87|19.79|21.84|19.76|0
1653014500000|2022-05-20 02:41:40|21.84|19.76|21.93|19.84|21.93|19.84|21.84|19.76|0
1653014510000|2022-05-20 02:41:50|21.9|19.81|21.9|19.81|21.9|19.81|21.9|19.81|0
1653014520000|2022-05-20 02:42:00|21.87|19.79|21.87|19.79|21.88|19.8|21.87|19.79|0
1653014530000|2022-05-20 02:42:10|21.9|19.81|21.93|19.84|21.93|19.84|21.9|19.81|0
1653014540000|2022-05-20 02:42:20|21.9|19.81|21.9|19.81|21.9|19.81|21.9|19.81|0
1653014550000|2022-05-20 02:42:30|21.93|19.84|21.87|19.79|21.93|19.84|21.87|19.79|0
1653014570000|2022-05-20 02:42:50|21.84|19.76|21.78|19.71|21.84|19.76|21.78|19.71|0
1653014580000|2022-05-20 02:43:00|21.81|19.74|21.87|19.79|21.87|19.79|21.81|19.74|0
1653014590000|2022-05-20 02:43:10|21.85|19.77|21.84|19.76|21.87|19.79|21.84|19.76|0
1653014610000|2022-05-20 02:43:30|21.87|19.79|21.85|19.77|21.87|19.79|21.84|19.76|0
1653014620000|2022-05-20 02:43:40|21.87|19.79|21.87|19.79|21.87|19.79|21.87|19.79|0
1653014630000|2022-05-20 02:43:50|21.88|19.8|21.9|19.81|21.9|19.81|21.88|19.8|0
1653014640000|2022-05-20 02:44:00|21.93|19.84|21.93|19.84|21.93|19.84|21.9|19.81|0
1653014650000|2022-05-20 02:44:10|21.91|19.82|21.93|19.84|21.93|19.84|21.91|19.82|0
1653014680000|2022-05-20 02:44:40|21.91|19.82|21.91|19.82|21.91|19.82|21.91|19.82|0
1653014690000|2022-05-20 02:44:50|21.9|19.81|21.9|19.81|21.93|19.84|21.9|19.81|0
1653014700000|2022-05-20 02:45:00|21.93|19.84|21.98|19.89|21.98|19.89|21.93|19.84|0
1653014710000|2022-05-20 02:45:10|21.97|19.88|21.95|19.86|21.97|19.88|21.95|19.86|0
1653014720000|2022-05-20 02:45:20|21.98|19.89|22.01|19.92|22.01|19.92|21.98|19.89|0
1653014730000|2022-05-20 02:45:30|21.98|19.89|22.03|19.93|22.03|19.93|21.98|19.89|0
1653014740000|2022-05-20 02:45:40|22.04|19.94|22.07|19.97|22.07|19.97|22.04|19.94|0
1653014750000|2022-05-20 02:45:50|22.1|19.99|22.17|20.06|22.17|20.06|22.1|19.99|0
1653014760000|2022-05-20 02:46:00|22.18|20.07|22.13|20.02|22.18|20.07|22.13|20.02|0
1653014770000|2022-05-20 02:46:10|22.15|20.04|22.18|20.07|22.18|20.07|22.15|20.04|0
1653014790000|2022-05-20 02:46:30|22.15|20.04|22.18|20.07|22.18|20.07|22.15|20.04|0
1653014800000|2022-05-20 02:46:40|22.15|20.04|22.14|20.03|22.15|20.04|22.14|20.03|0
1653014810000|2022-05-20 02:46:50|22.15|20.04|22.18|20.07|22.18|20.07|22.15|20.04|0
1653014820000|2022-05-20 02:47:00|22.21|20.1|22.15|20.04|22.21|20.1|22.15|20.04|0
1653014830000|2022-05-20 02:47:10|22.17|20.06|22.17|20.06|22.18|20.07|22.15|20.04|0
1653014840000|2022-05-20 02:47:20|22.3|20.17|22.39|20.25|22.41|20.28|22.3|20.17|0
1653014850000|2022-05-20 02:47:30|22.36|20.23|22.47|20.33|22.47|20.33|22.33|20.2|0
1653014860000|2022-05-20 02:47:40|22.5|20.36|22.53|20.38|22.53|20.38|22.47|20.33|0
1653014870000|2022-05-20 02:47:50|22.52|20.37|22.54|20.4|22.56|20.41|22.52|20.37|0
1653014880000|2022-05-20 02:48:00|22.53|20.38|22.53|20.38|22.53|20.38|22.53|20.38|0
1653014900000|2022-05-20 02:48:20|22.59|20.44|22.62|20.46|22.62|20.46|22.59|20.44|0
1653014910000|2022-05-20 02:48:30|22.59|20.44|22.56|20.41|22.59|20.44|22.54|20.4|0
1653014920000|2022-05-20 02:48:40|22.59|20.44|22.59|20.44|22.6|20.45|22.56|20.41|0
1653014930000|2022-05-20 02:48:50|22.57|20.42|22.59|20.44|22.59|20.44|22.57|20.42|0
1653014940000|2022-05-20 02:49:00|22.62|20.46|22.57|20.42|22.62|20.46|22.57|20.42|0
1653014950000|2022-05-20 02:49:10|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1653014960000|2022-05-20 02:49:20|22.54|20.4|22.56|20.41|22.56|20.41|22.54|20.4|0
1653014970000|2022-05-20 02:49:30|22.57|20.42|22.59|20.44|22.59|20.44|22.57|20.42|0
1653014980000|2022-05-20 02:49:40|22.6|20.45|22.59|20.44|22.6|20.45|22.59|20.44|0
1653015000000|2022-05-20 02:50:00|22.62|20.46|22.62|20.46|22.62|20.46|22.62|20.46|0
1653015010000|2022-05-20 02:50:10|22.65|20.49|22.59|20.44|22.65|20.49|22.59|20.44|0
1653015020000|2022-05-20 02:50:20|22.56|20.41|22.59|20.44|22.59|20.44|22.56|20.41|0
1653015030000|2022-05-20 02:50:30|22.62|20.46|22.62|20.46|22.62|20.46|22.62|20.46|0
1653015040000|2022-05-20 02:50:40|22.63|20.48|22.62|20.46|22.63|20.48|22.62|20.46|0
1653015050000|2022-05-20 02:50:50|22.59|20.44|22.6|20.45|22.62|20.46|22.59|20.44|0
1653015060000|2022-05-20 02:51:00|22.59|20.44|22.62|20.46|22.65|20.49|22.59|20.44|0
1653015100000|2022-05-20 02:51:40|22.6|20.45|22.59|20.44|22.62|20.46|22.59|20.44|0
1653015110000|2022-05-20 02:51:50|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1653015120000|2022-05-20 02:52:00|22.59|20.44|22.59|20.44|22.59|20.44|22.59|20.44|0
1653015130000|2022-05-20 02:52:10|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1653015140000|2022-05-20 02:52:20|22.57|20.42|22.56|20.41|22.59|20.44|22.56|20.41|0
1653015150000|2022-05-20 02:52:30|22.54|20.4|22.54|20.4|22.56|20.41|22.53|20.38|0
1653015160000|2022-05-20 02:52:40|22.53|20.38|22.56|20.41|22.56|20.41|22.53|20.38|0
1653015170000|2022-05-20 02:52:50|22.62|20.46|22.59|20.44|22.62|20.46|22.59|20.44|0
1653015180000|2022-05-20 02:53:00|22.62|20.46|22.59|20.44|22.62|20.46|22.59|20.44|0
1653015190000|2022-05-20 02:53:10|22.62|20.46|22.62|20.46|22.62|20.46|22.62|20.46|0
1653015200000|2022-05-20 02:53:20|22.59|20.44|22.59|20.44|22.59|20.44|22.59|20.44|0
1653015210000|2022-05-20 02:53:30|22.62|20.46|22.62|20.46|22.62|20.46|22.62|20.46|0
1653015220000|2022-05-20 02:53:40|22.59|20.44|22.59|20.44|22.59|20.44|22.59|20.44|0
1653015230000|2022-05-20 02:53:50|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1653015240000|2022-05-20 02:54:00|22.53|20.38|22.53|20.38|22.53|20.38|22.53|20.38|0
1653015250000|2022-05-20 02:54:10|22.5|20.36|22.5|20.36|22.5|20.36|22.47|20.33|0
1653015280000|2022-05-20 02:54:40|22.53|20.38|22.53|20.38|22.53|20.38|22.53|20.38|0
1653015300000|2022-05-20 02:55:00|22.56|20.41|22.59|20.44|22.59|20.44|22.56|20.41|0
1653015310000|2022-05-20 02:55:10|22.56|20.41|22.51|20.37|22.56|20.41|22.51|20.37|0
1653015320000|2022-05-20 02:55:20|22.5|20.36|22.5|20.36|22.53|20.38|22.5|20.36|0
1653015330000|2022-05-20 02:55:30|22.47|20.33|22.47|20.33|22.47|20.33|22.44|20.3|0
1653015340000|2022-05-20 02:55:40|22.46|20.32|22.44|20.3|22.46|20.32|22.44|20.3|0
1653015350000|2022-05-20 02:55:50|22.41|20.28|22.41|20.28|22.41|20.28|22.41|20.28|0
1653015370000|2022-05-20 02:56:10|22.38|20.25|22.41|20.28|22.41|20.28|22.38|20.25|0
1653015380000|2022-05-20 02:56:20|22.44|20.3|22.44|20.3|22.44|20.3|22.44|20.3|0
1653015390000|2022-05-20 02:56:30|22.43|20.29|22.43|20.29|22.43|20.29|22.43|20.29|0
1653015400000|2022-05-20 02:56:40|22.44|20.3|22.41|20.28|22.44|20.3|22.38|20.25|0
1653015410000|2022-05-20 02:56:50|22.4|20.26|22.38|20.25|22.4|20.26|22.38|20.25|0
1653015420000|2022-05-20 02:57:00|22.35|20.23|22.38|20.25|22.38|20.25|22.35|20.23|0
1653015430000|2022-05-20 02:57:10|22.4|20.26|22.41|20.28|22.41|20.28|22.4|20.26|0
1653015440000|2022-05-20 02:57:20|22.44|20.3|22.47|20.33|22.47|20.33|22.44|20.3|0
1653015450000|2022-05-20 02:57:30|22.44|20.3|22.44|20.3|22.44|20.3|22.44|20.3|0
1653015470000|2022-05-20 02:57:50|22.47|20.33|22.48|20.34|22.48|20.34|22.47|20.33|0
1653015480000|2022-05-20 02:58:00|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1653015490000|2022-05-20 02:58:10|22.53|20.38|22.53|20.38|22.56|20.41|22.5|20.36|0
1653015500000|2022-05-20 02:58:20|22.54|20.39|22.53|20.38|22.54|20.39|22.53|20.38|0
1653015510000|2022-05-20 02:58:30|22.56|20.41|22.53|20.38|22.56|20.41|22.53|20.38|0
1653015520000|2022-05-20 02:58:40|22.5|20.36|22.53|20.38|22.53|20.38|22.5|20.36|0
1653015530000|2022-05-20 02:58:50|22.5|20.36|22.53|20.38|22.53|20.38|22.5|20.36|0
1653015540000|2022-05-20 02:59:00|22.54|20.39|22.53|20.38|22.56|20.41|22.53|20.38|0
1653015580000|2022-05-20 02:59:40|22.59|20.43|22.59|20.43|22.59|20.43|22.59|20.43|0
1653015590000|2022-05-20 02:59:50|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1653015600000|2022-05-20 03:00:00|22.53|20.38|22.53|20.38|22.53|20.38|22.53|20.38|0
1653015610000|2022-05-20 03:00:10|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1653015620000|2022-05-20 03:00:20|22.53|20.38|22.53|20.38|22.53|20.38|22.53|20.38|0
1653015630000|2022-05-20 03:00:30|22.51|20.37|22.51|20.37|22.51|20.37|22.51|20.37|0
1653015640000|2022-05-20 03:00:40|22.53|20.38|22.47|20.33|22.53|20.38|22.47|20.33|0
1653015650000|2022-05-20 03:00:50|22.44|20.3|22.44|20.3|22.44|20.3|22.44|20.3|0
1653015660000|2022-05-20 03:01:00|22.45|20.32|22.47|20.33|22.47|20.33|22.45|20.32|0
1653015670000|2022-05-20 03:01:10|22.5|20.36|22.47|20.33|22.5|20.36|22.47|20.33|0
1653015680000|2022-05-20 03:01:20|22.48|20.34|22.5|20.36|22.5|20.36|22.48|20.34|0
1653015690000|2022-05-20 03:01:30|22.51|20.37|22.5|20.36|22.51|20.37|22.5|20.36|0
1653015700000|2022-05-20 03:01:40|22.47|20.33|22.5|20.36|22.5|20.36|22.47|20.33|0
1653015720000|2022-05-20 03:02:00|22.48|20.34|22.44|20.3|22.48|20.34|22.44|20.3|0
1653015730000|2022-05-20 03:02:10|22.47|20.33|22.45|20.32|22.47|20.33|22.44|20.3|0
1653015740000|2022-05-20 03:02:20|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1653015750000|2022-05-20 03:02:30|22.5|20.36|22.48|20.34|22.5|20.36|22.48|20.34|0
1653015760000|2022-05-20 03:02:40|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1653015770000|2022-05-20 03:02:50|22.48|20.34|22.47|20.33|22.48|20.34|22.47|20.33|0
1653015780000|2022-05-20 03:03:00|22.44|20.3|22.47|20.33|22.47|20.33|22.44|20.3|0
1653015790000|2022-05-20 03:03:10|22.35|20.22|22.38|20.25|22.38|20.25|22.35|20.22|0
1653015800000|2022-05-20 03:03:20|22.35|20.22|22.37|20.24|22.38|20.25|22.35|20.22|0
1653015810000|2022-05-20 03:03:30|22.38|20.25|22.38|20.25|22.38|20.25|22.37|20.24|0
1653015820000|2022-05-20 03:03:40|22.35|20.22|22.37|20.24|22.38|20.25|22.35|20.22|0
1653015830000|2022-05-20 03:03:50|22.38|20.25|22.37|20.24|22.38|20.25|22.37|20.24|0
1653015840000|2022-05-20 03:04:00|22.35|20.22|22.38|20.25|22.41|20.28|22.35|20.22|0
1653015850000|2022-05-20 03:04:10|22.37|20.24|22.35|20.22|22.38|20.25|22.35|20.22|0
1653015860000|2022-05-20 03:04:20|22.34|20.21|22.32|20.2|22.35|20.22|22.32|20.2|0
1653015870000|2022-05-20 03:04:30|22.38|20.25|22.41|20.28|22.41|20.28|22.38|20.25|0
1653015880000|2022-05-20 03:04:40|22.4|20.26|22.38|20.25|22.41|20.28|22.38|20.25|0
1653015890000|2022-05-20 03:04:50|22.34|20.21|22.32|20.2|22.34|20.21|22.32|20.2|0
1653015900000|2022-05-20 03:05:00|22.29|20.17|22.32|20.2|22.32|20.2|22.29|20.17|0
1653015910000|2022-05-20 03:05:10|22.31|20.18|22.29|20.17|22.31|20.18|22.29|20.17|0
1653015920000|2022-05-20 03:05:20|22.32|20.2|22.29|20.17|22.32|20.2|22.29|20.17|0
1653015930000|2022-05-20 03:05:30|22.28|20.16|22.27|20.14|22.28|20.16|22.27|20.14|0
1653015940000|2022-05-20 03:05:40|22.24|20.12|22.24|20.12|22.27|20.14|22.24|20.12|0
1653015950000|2022-05-20 03:05:50|22.27|20.14|22.27|20.14|22.27|20.14|22.27|20.14|0
1653015960000|2022-05-20 03:06:00|22.29|20.17|22.32|20.2|22.32|20.2|22.29|20.17|0
1653015970000|2022-05-20 03:06:10|22.35|20.22|22.32|20.2|22.35|20.22|22.32|20.2|0
1653015980000|2022-05-20 03:06:20|22.37|20.24|22.37|20.24|22.37|20.24|22.37|20.24|0
1653015990000|2022-05-20 03:06:30|22.38|20.25|22.41|20.28|22.41|20.28|22.38|20.25|0
1653016000000|2022-05-20 03:06:40|22.39|20.26|22.38|20.25|22.39|20.26|22.38|20.25|0
1653016010000|2022-05-20 03:06:50|22.35|20.22|22.35|20.22|22.35|20.22|22.35|20.22|0
1653016030000|2022-05-20 03:07:10|22.32|20.2|22.32|20.2|22.32|20.2|22.32|20.2|0
1653016040000|2022-05-20 03:07:20|22.31|20.18|22.31|20.18|22.32|20.2|22.31|20.18|0
1653016050000|2022-05-20 03:07:30|22.29|20.17|22.32|20.2|22.32|20.2|22.29|20.17|0
1653016060000|2022-05-20 03:07:40|22.34|20.21|22.34|20.21|22.34|20.21|22.34|20.21|0
1653016070000|2022-05-20 03:07:50|22.32|20.2|22.38|20.25|22.38|20.25|22.32|20.2|0
1653016080000|2022-05-20 03:08:00|22.32|20.2|22.35|20.22|22.35|20.22|22.32|20.2|0
1653016100000|2022-05-20 03:08:20|22.38|20.25|22.35|20.22|22.38|20.25|22.35|20.22|0
1653016110000|2022-05-20 03:08:30|22.38|20.25|22.35|20.22|22.38|20.25|22.35|20.22|0
1653016120000|2022-05-20 03:08:40|22.32|20.2|22.32|20.2|22.32|20.2|22.32|20.2|0
1653016140000|2022-05-20 03:09:00|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1653016150000|2022-05-20 03:09:10|22.28|20.16|22.31|20.18|22.31|20.18|22.28|20.16|0
1653016160000|2022-05-20 03:09:20|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1653016170000|2022-05-20 03:09:30|22.28|20.16|22.28|20.16|22.28|20.16|22.28|20.16|0
1653016180000|2022-05-20 03:09:40|22.29|20.17|22.29|20.17|22.29|20.17|22.28|20.16|0
1653016190000|2022-05-20 03:09:50|22.28|20.16|22.28|20.16|22.28|20.16|22.28|20.16|0
1653016200000|2022-05-20 03:10:00|22.26|20.14|22.26|20.14|22.28|20.16|22.26|20.14|0
1653016210000|2022-05-20 03:10:10|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1653016220000|2022-05-20 03:10:20|22.28|20.16|22.28|20.16|22.28|20.16|22.28|20.16|0
1653016230000|2022-05-20 03:10:30|22.29|20.17|22.26|20.14|22.29|20.17|22.26|20.14|0
1653016240000|2022-05-20 03:10:40|22.24|20.12|22.21|20.09|22.24|20.12|22.21|20.09|0
1653016250000|2022-05-20 03:10:50|22.19|20.08|22.18|20.07|22.19|20.08|22.16|20.05|0
1653016260000|2022-05-20 03:11:00|22.12|20.01|22.12|20.01|22.12|20.01|22.12|20.01|0
1653016270000|2022-05-20 03:11:10|22.15|20.04|22.15|20.04|22.15|20.04|22.12|20.01|0
1653016280000|2022-05-20 03:11:20|22.18|20.07|22.18|20.07|22.18|20.07|22.18|20.07|0
1653016290000|2022-05-20 03:11:30|22.21|20.09|22.18|20.07|22.21|20.09|22.16|20.05|0
1653016300000|2022-05-20 03:11:40|22.15|20.04|22.16|20.05|22.16|20.05|22.13|20.03|0
1653016310000|2022-05-20 03:11:50|22.15|20.04|22.13|20.03|22.15|20.04|22.13|20.03|0
1653016320000|2022-05-20 03:12:00|22.15|20.04|22.09|19.99|22.15|20.04|22.09|19.99|0
1653016330000|2022-05-20 03:12:10|22.08|19.97|22.06|19.96|22.08|19.97|22.05|19.95|0
1653016340000|2022-05-20 03:12:20|22.09|19.99|22.09|19.99|22.1|20|22.09|19.99|0
1653016350000|2022-05-20 03:12:30|22.08|19.97|22.06|19.96|22.08|19.97|22.06|19.96|0
1653016360000|2022-05-20 03:12:40|22.08|19.97|22.03|19.94|22.08|19.97|22.03|19.94|0
1653016370000|2022-05-20 03:12:50|21.95|19.86|21.98|19.88|21.98|19.88|21.95|19.86|0
1653016380000|2022-05-20 03:13:00|21.92|19.83|21.95|19.86|21.95|19.86|21.89|19.81|0
1653016390000|2022-05-20 03:13:10|21.92|19.83|21.98|19.88|21.98|19.88|21.9|19.82|0
1653016400000|2022-05-20 03:13:20|21.95|19.86|21.98|19.88|21.98|19.88|21.95|19.86|0
1653016410000|2022-05-20 03:13:30|21.96|19.87|21.95|19.86|21.98|19.88|21.95|19.86|0
1653016420000|2022-05-20 03:13:40|21.98|19.88|21.95|19.86|21.98|19.88|21.95|19.86|0
1653016430000|2022-05-20 03:13:50|21.92|19.83|21.92|19.83|21.92|19.83|21.89|19.81|0
1653016440000|2022-05-20 03:14:00|21.93|19.84|21.92|19.83|21.93|19.84|21.92|19.83|0
1653016450000|2022-05-20 03:14:10|21.93|19.84|21.95|19.86|21.95|19.86|21.93|19.84|0
1653016460000|2022-05-20 03:14:20|21.96|19.87|21.98|19.88|21.98|19.88|21.96|19.87|0
1653016470000|2022-05-20 03:14:30|22|19.91|22.06|19.96|22.06|19.96|22|19.91|0
1653016480000|2022-05-20 03:14:40|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1653016500000|2022-05-20 03:15:00|22.05|19.95|22.06|19.96|22.06|19.96|22.03|19.93|0
1653016510000|2022-05-20 03:15:10|22.03|19.93|22|19.91|22.06|19.96|22|19.91|0
1653016520000|2022-05-20 03:15:20|22.03|19.93|22.02|19.92|22.03|19.93|22.02|19.92|0
1653016530000|2022-05-20 03:15:30|22.03|19.93|22.15|20.04|22.15|20.04|22.03|19.93|0
1653016540000|2022-05-20 03:15:40|22.12|20.01|22.12|20.01|22.12|20.01|22.12|20.01|0
1653016550000|2022-05-20 03:15:50|22.15|20.04|22.12|20.01|22.15|20.04|22.12|20.01|0
1653016560000|2022-05-20 03:16:00|22.15|20.04|22.13|20.02|22.15|20.04|22.12|20.01|0
1653016570000|2022-05-20 03:16:10|22.12|20.01|22.06|19.96|22.12|20.01|22.06|19.96|0
1653016580000|2022-05-20 03:16:20|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1653016600000|2022-05-20 03:16:40|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1653016610000|2022-05-20 03:16:50|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1653016620000|2022-05-20 03:17:00|22.06|19.96|22.03|19.93|22.06|19.96|22.03|19.93|0
1653016630000|2022-05-20 03:17:10|22.02|19.92|22|19.91|22.03|19.93|22|19.91|0
1653016640000|2022-05-20 03:17:20|22.03|19.93|22|19.91|22.03|19.93|22|19.91|0
1653016650000|2022-05-20 03:17:30|22.03|19.93|22.02|19.92|22.03|19.93|22.02|19.92|0
1653016660000|2022-05-20 03:17:40|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1653016670000|2022-05-20 03:17:50|22.09|19.99|22.12|20.01|22.12|20.01|22.09|19.99|0
1653016680000|2022-05-20 03:18:00|22.09|19.99|22.06|19.96|22.09|19.99|22.06|19.96|0
1653016700000|2022-05-20 03:18:20|22.09|19.99|22.1|20|22.1|20|22.09|19.99|0
1653016710000|2022-05-20 03:18:30|22.09|19.99|22.09|19.99|22.1|20|22.09|19.99|0
1653016720000|2022-05-20 03:18:40|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1653016730000|2022-05-20 03:18:50|22.05|19.95|22.03|19.93|22.06|19.96|22.03|19.93|0
1653016750000|2022-05-20 03:19:10|22.06|19.96|22.03|19.93|22.06|19.96|22.03|19.93|0
1653016760000|2022-05-20 03:19:20|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1653016780000|2022-05-20 03:19:40|22.07|19.97|22.06|19.96|22.09|19.99|22.06|19.96|0
1653016790000|2022-05-20 03:19:50|22.09|19.99|22.09|19.99|22.09|19.99|22.09|19.99|0
1653016800000|2022-05-20 03:20:00|22.06|19.96|22.09|19.99|22.09|19.99|22.06|19.96|0
1653016830000|2022-05-20 03:20:30|22.1|20|22.09|19.99|22.1|20|22.09|19.99|0
1653016840000|2022-05-20 03:20:40|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1653016850000|2022-05-20 03:20:50|22.07|19.97|22.07|19.97|22.07|19.97|22.07|19.97|0
1653016860000|2022-05-20 03:21:00|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1653016870000|2022-05-20 03:21:10|22.07|19.97|22.12|20.01|22.12|20.01|22.07|19.97|0
1653016880000|2022-05-20 03:21:20|22.1|20|22.1|20|22.1|20|22.1|20|0
1653016890000|2022-05-20 03:21:30|22.09|19.99|22.09|19.99|22.12|20.01|22.09|19.99|0
1653016910000|2022-05-20 03:21:50|22.12|20.01|22.12|20.01|22.12|20.01|22.1|20|0
1653016920000|2022-05-20 03:22:00|22.15|20.04|22.17|20.06|22.19|20.08|22.15|20.04|0
1653016930000|2022-05-20 03:22:10|22.19|20.08|22.13|20.02|22.19|20.08|22.13|20.02|0
1653016940000|2022-05-20 03:22:20|22.12|20.01|22.12|20.01|22.13|20.02|22.12|20.01|0
1653016950000|2022-05-20 03:22:30|22.15|20.04|22.12|20.01|22.15|20.04|22.12|20.01|0
1653016960000|2022-05-20 03:22:40|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1653016970000|2022-05-20 03:22:50|22.17|20.06|22.17|20.06|22.17|20.06|22.17|20.06|0
1653016990000|2022-05-20 03:23:10|22.15|20.04|22.2|20.09|22.2|20.09|22.15|20.04|0
1653017000000|2022-05-20 03:23:20|22.22|20.1|22.25|20.13|22.26|20.14|22.22|20.1|0
1653017010000|2022-05-20 03:23:30|22.27|20.15|22.26|20.14|22.27|20.15|22.26|20.14|0
1653017020000|2022-05-20 03:23:40|22.29|20.17|22.32|20.19|22.32|20.19|22.29|20.17|0
1653017030000|2022-05-20 03:23:50|22.3|20.18|22.29|20.17|22.32|20.19|22.29|20.17|0
1653017040000|2022-05-20 03:24:00|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1653017050000|2022-05-20 03:24:10|22.32|20.19|22.29|20.17|22.32|20.19|22.29|20.17|0
1653017060000|2022-05-20 03:24:20|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1653017090000|2022-05-20 03:24:50|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1653017100000|2022-05-20 03:25:00|22.32|20.19|22.32|20.19|22.32|20.19|22.29|20.17|0
1653017110000|2022-05-20 03:25:10|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1653017120000|2022-05-20 03:25:20|22.32|20.19|22.29|20.17|22.32|20.19|22.26|20.14|0
1653017130000|2022-05-20 03:25:30|22.27|20.15|22.26|20.14|22.29|20.17|22.26|20.14|0
1653017140000|2022-05-20 03:25:40|22.23|20.11|22.25|20.13|22.25|20.13|22.23|20.11|0
1653017150000|2022-05-20 03:25:50|22.23|20.11|22.22|20.1|22.23|20.11|22.2|20.09|0
1653017160000|2022-05-20 03:26:00|22.23|20.11|22.25|20.13|22.26|20.14|22.23|20.11|0
1653017170000|2022-05-20 03:26:10|22.26|20.14|22.29|20.17|22.29|20.17|22.26|20.14|0
1653017180000|2022-05-20 03:26:20|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1653017200000|2022-05-20 03:26:40|22.35|20.22|22.35|20.22|22.35|20.22|22.32|20.19|0
1653017210000|2022-05-20 03:26:50|22.38|20.24|22.35|20.22|22.38|20.24|22.35|20.22|0
1653017220000|2022-05-20 03:27:00|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1653017230000|2022-05-20 03:27:10|22.29|20.17|22.3|20.18|22.3|20.18|22.29|20.17|0
1653017240000|2022-05-20 03:27:20|22.32|20.19|22.29|20.17|22.32|20.19|22.29|20.17|0
1653017250000|2022-05-20 03:27:30|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1653017260000|2022-05-20 03:27:40|22.3|20.18|22.29|20.17|22.3|20.18|22.29|20.17|0
1653017270000|2022-05-20 03:27:50|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1653017280000|2022-05-20 03:28:00|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1653017290000|2022-05-20 03:28:10|22.23|20.11|22.2|20.09|22.23|20.11|22.2|20.09|0
1653017300000|2022-05-20 03:28:20|22.23|20.11|22.23|20.11|22.23|20.11|22.23|20.11|0
1653017320000|2022-05-20 03:28:40|22.24|20.13|22.24|20.13|22.24|20.13|22.24|20.13|0
1653017330000|2022-05-20 03:28:50|22.23|20.11|22.22|20.1|22.24|20.13|22.2|20.09|0
1653017340000|2022-05-20 03:29:00|22.2|20.09|22.2|20.09|22.2|20.09|22.2|20.09|0
1653017350000|2022-05-20 03:29:10|22.19|20.07|22.22|20.1|22.22|20.1|22.19|20.07|0
1653017360000|2022-05-20 03:29:20|22.23|20.11|22.23|20.11|22.23|20.11|22.23|20.11|0
1653017370000|2022-05-20 03:29:30|22.24|20.13|22.22|20.1|22.24|20.13|22.22|20.1|0
1653017380000|2022-05-20 03:29:40|22.23|20.11|22.2|20.09|22.23|20.11|22.2|20.09|0
1653017390000|2022-05-20 03:29:50|22.23|20.11|22.2|20.09|22.23|20.11|22.2|20.09|0
1653017400000|2022-05-20 03:30:00|22.22|20.1|22.17|20.06|22.23|20.11|22.17|20.06|0
1653017410000|2022-05-20 03:30:10|22.14|20.04|22.2|20.09|22.2|20.09|22.14|20.04|0
1653017420000|2022-05-20 03:30:20|22.19|20.07|22.17|20.06|22.2|20.09|22.17|20.06|0
1653017430000|2022-05-20 03:30:30|22.19|20.07|22.17|20.06|22.19|20.07|22.17|20.06|0
1653017440000|2022-05-20 03:30:40|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1653017450000|2022-05-20 03:30:50|22.14|20.04|22.14|20.04|22.14|20.04|22.14|20.04|0
1653017460000|2022-05-20 03:31:00|22.17|20.06|22.17|20.06|22.2|20.09|22.17|20.06|0
1653017490000|2022-05-20 03:31:30|22.16|20.05|22.14|20.04|22.16|20.05|22.12|20.01|0
1653017500000|2022-05-20 03:31:40|22.12|20.03|22.14|20.03|22.14|20.03|22.12|20.01|0
1653017510000|2022-05-20 03:31:50|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1653017520000|2022-05-20 03:32:00|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1653017530000|2022-05-20 03:32:10|22.16|20.05|22.14|20.03|22.16|20.05|22.14|20.03|0
1653017540000|2022-05-20 03:32:20|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1653017550000|2022-05-20 03:32:30|22.12|20.01|22.12|20.01|22.12|20.01|22.12|20.01|0
1653017560000|2022-05-20 03:32:40|22.11|20|22.11|20.01|22.11|20.01|22.1|20|0
1653017570000|2022-05-20 03:32:50|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1653017580000|2022-05-20 03:33:00|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1653017590000|2022-05-20 03:33:10|22.17|20.06|22.14|20.03|22.17|20.06|22.14|20.03|0
1653017600000|2022-05-20 03:33:20|22.13|20.02|22.13|20.02|22.14|20.03|22.13|20.02|0
1653017610000|2022-05-20 03:33:30|22.14|20.03|22.14|20.03|22.16|20.05|22.14|20.03|0
1653017620000|2022-05-20 03:33:40|22.13|20.02|22.11|20.01|22.14|20.03|22.11|20.01|0
1653017640000|2022-05-20 03:34:00|22.13|20.02|22.17|20.06|22.17|20.06|22.13|20.02|0
1653017650000|2022-05-20 03:34:10|22.16|20.05|22.09|19.98|22.17|20.06|22.09|19.98|0
1653017660000|2022-05-20 03:34:20|22.1|19.99|22.14|20.03|22.14|20.03|22.1|19.99|0
1653017670000|2022-05-20 03:34:30|22.17|20.06|22.17|20.06|22.17|20.06|22.17|20.06|0
1653017680000|2022-05-20 03:34:40|22.16|20.05|22.13|20.02|22.16|20.05|22.13|20.02|0
1653017690000|2022-05-20 03:34:50|22.14|20.03|22.14|20.03|22.17|20.06|22.14|20.03|0
1653017700000|2022-05-20 03:35:00|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1653017710000|2022-05-20 03:35:10|22.11|20.01|22.14|20.03|22.14|20.03|22.11|20.01|0
1653017720000|2022-05-20 03:35:20|22.16|20.05|22.14|20.03|22.17|20.06|22.14|20.03|0
1653017740000|2022-05-20 03:35:40|22.17|20.06|22.17|20.06|22.17|20.06|22.17|20.06|0
1653017750000|2022-05-20 03:35:50|22.2|20.09|22.2|20.09|22.2|20.09|22.2|20.09|0
1653017760000|2022-05-20 03:36:00|22.23|20.11|22.23|20.11|22.23|20.11|22.23|20.11|0
1653017770000|2022-05-20 03:36:10|22.24|20.12|22.23|20.11|22.24|20.12|22.23|20.11|0
1653017780000|2022-05-20 03:36:20|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1653017790000|2022-05-20 03:36:30|22.26|20.14|22.29|20.16|22.29|20.16|22.26|20.14|0
1653017810000|2022-05-20 03:36:50|22.26|20.14|22.29|20.16|22.29|20.16|22.26|20.14|0
1653017820000|2022-05-20 03:37:00|22.27|20.15|22.26|20.14|22.27|20.15|22.26|20.14|0
1653017830000|2022-05-20 03:37:10|22.24|20.12|22.23|20.11|22.24|20.12|22.23|20.11|0
1653017840000|2022-05-20 03:37:20|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1653017850000|2022-05-20 03:37:30|22.29|20.16|22.32|20.19|22.32|20.19|22.29|20.16|0
1653017860000|2022-05-20 03:37:40|22.49|20.35|22.43|20.29|22.49|20.35|22.43|20.29|0
1653017870000|2022-05-20 03:37:50|22.45|20.31|22.43|20.29|22.45|20.31|22.43|20.29|0
1653017880000|2022-05-20 03:38:00|22.46|20.32|22.46|20.32|22.46|20.32|22.46|20.32|0
1653017890000|2022-05-20 03:38:10|22.47|20.33|22.43|20.29|22.47|20.33|22.43|20.29|0
1653017920000|2022-05-20 03:38:40|22.49|20.35|22.52|20.37|22.52|20.37|22.49|20.35|0
1653017930000|2022-05-20 03:38:50|22.55|20.4|22.58|20.43|22.61|20.45|22.55|20.4|0
1653017940000|2022-05-20 03:39:00|22.55|20.4|22.49|20.35|22.55|20.4|22.46|20.32|0
1653017950000|2022-05-20 03:39:10|22.46|20.32|22.52|20.37|22.52|20.37|22.46|20.32|0
1653017960000|2022-05-20 03:39:20|22.49|20.35|22.44|20.31|22.49|20.35|22.43|20.29|0
1653017970000|2022-05-20 03:39:30|22.43|20.29|22.43|20.29|22.43|20.29|22.43|20.29|0
1653017980000|2022-05-20 03:39:40|22.42|20.28|22.4|20.27|22.43|20.29|22.4|20.27|0
1653017990000|2022-05-20 03:39:50|22.43|20.29|22.46|20.32|22.46|20.32|22.43|20.29|0
1653018000000|2022-05-20 03:40:00|22.43|20.29|22.43|20.29|22.43|20.29|22.43|20.29|0
1653018010000|2022-05-20 03:40:10|22.46|20.32|22.49|20.35|22.49|20.35|22.46|20.32|0
1653018020000|2022-05-20 03:40:20|22.47|20.33|22.43|20.29|22.47|20.33|22.43|20.29|0
1653018030000|2022-05-20 03:40:30|22.4|20.27|22.37|20.24|22.46|20.32|22.37|20.24|0
1653018040000|2022-05-20 03:40:40|22.4|20.27|22.4|20.27|22.4|20.27|22.4|20.27|0
1653018050000|2022-05-20 03:40:50|22.37|20.24|22.42|20.28|22.42|20.28|22.37|20.24|0
1653018060000|2022-05-20 03:41:00|22.43|20.29|22.4|20.27|22.43|20.29|22.39|20.25|0
1653018070000|2022-05-20 03:41:10|22.37|20.24|22.37|20.24|22.37|20.24|22.37|20.24|0
1653018080000|2022-05-20 03:41:20|22.36|20.23|22.36|20.23|22.36|20.23|22.34|20.22|0
1653018090000|2022-05-20 03:41:30|22.34|20.22|22.31|20.19|22.34|20.22|22.31|20.19|0
1653018100000|2022-05-20 03:41:40|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1653018110000|2022-05-20 03:41:50|22.29|20.16|22.29|20.16|22.29|20.16|22.29|20.16|0
1653018120000|2022-05-20 03:42:00|22.26|20.14|22.29|20.16|22.3|20.18|22.26|20.14|0
1653018150000|2022-05-20 03:42:30|22.3|20.18|22.29|20.16|22.3|20.18|22.29|20.16|0
1653018160000|2022-05-20 03:42:40|22.3|20.18|22.34|20.22|22.34|20.22|22.3|20.18|0
1653018170000|2022-05-20 03:42:50|22.31|20.19|22.33|20.2|22.33|20.2|22.31|20.19|0
1653018180000|2022-05-20 03:43:00|22.34|20.22|22.34|20.22|22.34|20.22|22.34|20.22|0
1653018190000|2022-05-20 03:43:10|22.31|20.19|22.31|20.19|22.31|20.19|22.31|20.19|0
1653018200000|2022-05-20 03:43:20|22.29|20.16|22.3|20.18|22.3|20.18|22.29|20.16|0
1653018210000|2022-05-20 03:43:30|22.31|20.19|22.34|20.21|22.34|20.21|22.31|20.19|0
1653018220000|2022-05-20 03:43:40|22.31|20.19|22.31|20.19|22.31|20.19|22.31|20.19|0
1653018230000|2022-05-20 03:43:50|22.26|20.14|22.23|20.11|22.26|20.14|22.23|20.11|0
1653018250000|2022-05-20 03:44:10|22.2|20.08|22.26|20.14|22.26|20.14|22.2|20.08|0
1653018260000|2022-05-20 03:44:20|22.27|20.15|22.28|20.16|22.28|20.16|22.27|20.15|0
1653018270000|2022-05-20 03:44:30|22.26|20.14|22.26|20.14|22.27|20.15|22.26|20.14|0
1653018280000|2022-05-20 03:44:40|22.27|20.15|22.23|20.11|22.27|20.15|22.23|20.11|0
1653018290000|2022-05-20 03:44:50|22.26|20.14|22.28|20.16|22.3|20.17|22.26|20.14|0
1653018300000|2022-05-20 03:45:00|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1653018310000|2022-05-20 03:45:10|22.28|20.16|22.28|20.16|22.28|20.16|22.28|20.16|0
1653018320000|2022-05-20 03:45:20|22.27|20.15|22.28|20.16|22.28|20.16|22.26|20.14|0
1653018330000|2022-05-20 03:45:30|22.26|20.14|22.27|20.15|22.27|20.15|22.26|20.14|0
1653018340000|2022-05-20 03:45:40|22.28|20.16|22.31|20.19|22.31|20.19|22.28|20.16|0
1653018350000|2022-05-20 03:45:50|22.33|20.2|22.34|20.21|22.34|20.21|22.33|20.2|0
1653018360000|2022-05-20 03:46:00|22.31|20.19|22.31|20.19|22.31|20.19|22.31|20.19|0
1653018370000|2022-05-20 03:46:10|22.33|20.2|22.31|20.19|22.33|20.2|22.31|20.19|0
1653018380000|2022-05-20 03:46:20|22.28|20.16|22.27|20.15|22.28|20.16|22.26|20.14|0
1653018390000|2022-05-20 03:46:30|22.26|20.14|22.28|20.16|22.28|20.16|22.26|20.14|0
1653018400000|2022-05-20 03:46:40|22.31|20.19|22.31|20.19|22.31|20.19|22.31|20.19|0
1653018410000|2022-05-20 03:46:50|22.36|20.23|22.36|20.23|22.36|20.23|22.36|20.23|0
1653018420000|2022-05-20 03:47:00|22.34|20.21|22.31|20.19|22.34|20.21|22.31|20.19|0
1653018430000|2022-05-20 03:47:10|22.3|20.17|22.3|20.17|22.31|20.19|22.3|20.17|0
1653018440000|2022-05-20 03:47:20|22.28|20.16|22.28|20.16|22.31|20.19|22.28|20.16|0
1653018450000|2022-05-20 03:47:30|22.31|20.19|22.31|20.19|22.31|20.19|22.31|20.19|0
1653018460000|2022-05-20 03:47:40|22.34|20.21|22.33|20.2|22.34|20.21|22.33|20.2|0
1653018470000|2022-05-20 03:47:50|22.31|20.19|22.28|20.16|22.34|20.21|22.28|20.16|0
1653018480000|2022-05-20 03:48:00|22.26|20.14|22.28|20.16|22.28|20.16|22.26|20.14|0
1653018490000|2022-05-20 03:48:10|22.31|20.19|22.28|20.16|22.31|20.19|22.28|20.16|0
1653018500000|2022-05-20 03:48:20|22.31|20.19|22.26|20.14|22.31|20.19|22.26|20.14|0
1653018510000|2022-05-20 03:48:30|22.24|20.12|22.25|20.14|22.25|20.14|22.2|20.08|0
1653018530000|2022-05-20 03:48:50|22.23|20.11|22.25|20.14|22.25|20.14|22.23|20.11|0
1653018540000|2022-05-20 03:49:00|22.2|20.08|22.25|20.14|22.25|20.14|22.2|20.08|0
1653018550000|2022-05-20 03:49:10|22.23|20.11|22.25|20.14|22.25|20.14|22.23|20.11|0
1653018570000|2022-05-20 03:49:30|22.23|20.11|22.23|20.11|22.23|20.11|22.23|20.11|0
1653018580000|2022-05-20 03:49:40|22.18|20.07|22.17|20.06|22.18|20.07|22.15|20.04|0
1653018590000|2022-05-20 03:49:50|22.2|20.08|22.17|20.06|22.2|20.08|22.17|20.06|0
1653018600000|2022-05-20 03:50:00|22.15|20.04|22.07|19.97|22.15|20.04|22.07|19.97|0
1653018610000|2022-05-20 03:50:10|22.05|19.95|22.08|19.98|22.08|19.98|22.05|19.95|0
1653018620000|2022-05-20 03:50:20|22.11|20|22.17|20.06|22.2|20.08|22.11|20|0
1653018630000|2022-05-20 03:50:30|22.18|20.07|22.17|20.06|22.18|20.07|22.17|20.06|0
1653018640000|2022-05-20 03:50:40|22.2|20.08|22.17|20.06|22.2|20.08|22.17|20.06|0
1653018650000|2022-05-20 03:50:50|22.23|20.11|22.23|20.11|22.23|20.11|22.23|20.11|0
1653018660000|2022-05-20 03:51:00|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1653018670000|2022-05-20 03:51:10|22.2|20.08|22.2|20.08|22.2|20.08|22.17|20.06|0
1653018680000|2022-05-20 03:51:20|22.17|20.06|22.11|20|22.17|20.06|22.11|20|0
1653018700000|2022-05-20 03:51:40|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1653018710000|2022-05-20 03:51:50|22.11|20|22.1|19.99|22.11|20|22.1|19.99|0
1653018720000|2022-05-20 03:52:00|22.11|20|22.14|20.03|22.17|20.06|22.11|20|0
1653018730000|2022-05-20 03:52:10|22.17|20.06|22.08|19.98|22.17|20.06|22.08|19.98|0
1653018740000|2022-05-20 03:52:20|22.11|20|22.02|19.93|22.11|20|22.02|19.93|0
1653018750000|2022-05-20 03:52:30|22.01|19.91|22|19.9|22.01|19.91|21.98|19.89|0
1653018760000|2022-05-20 03:52:40|22.01|19.91|22|19.9|22.02|19.93|22|19.9|0
1653018770000|2022-05-20 03:52:50|21.97|19.88|22|19.9|22|19.9|21.97|19.88|0
1653018780000|2022-05-20 03:53:00|21.98|19.89|22|19.9|22|19.9|21.98|19.89|0
1653018790000|2022-05-20 03:53:10|22.02|19.93|22|19.9|22.02|19.93|21.98|19.89|0
1653018800000|2022-05-20 03:53:20|21.94|19.85|21.92|19.84|21.94|19.85|21.91|19.82|0
1653018810000|2022-05-20 03:53:30|21.82|19.75|21.8|19.72|21.82|19.75|21.8|19.72|0
1653018820000|2022-05-20 03:53:40|21.87|19.78|21.84|19.76|21.87|19.78|21.84|19.76|0
1653018830000|2022-05-20 03:53:50|21.8|19.72|21.84|19.76|21.84|19.76|21.8|19.72|0
1653018840000|2022-05-20 03:54:00|21.88|19.8|21.85|19.77|21.88|19.8|21.85|19.77|0
1653018850000|2022-05-20 03:54:10|21.82|19.75|21.81|19.73|21.82|19.75|21.81|19.73|0
1653018860000|2022-05-20 03:54:20|21.85|19.77|21.8|19.72|21.85|19.77|21.8|19.72|0
1653018870000|2022-05-20 03:54:30|21.77|19.69|21.85|19.77|21.85|19.77|21.75|19.68|0
1653018880000|2022-05-20 03:54:40|21.87|19.78|21.85|19.77|21.87|19.78|21.85|19.77|0
1653018890000|2022-05-20 03:54:50|21.88|19.8|21.94|19.85|21.94|19.85|21.88|19.8|0
1653018900000|2022-05-20 03:55:00|21.97|19.87|21.98|19.89|22|19.9|21.97|19.87|0
1653018910000|2022-05-20 03:55:10|21.97|19.87|21.97|19.87|21.98|19.89|21.97|19.87|0
1653018920000|2022-05-20 03:55:20|22|19.9|22.05|19.95|22.05|19.95|21.98|19.89|0
1653018930000|2022-05-20 03:55:30|22.02|19.93|22.05|19.95|22.05|19.95|22.02|19.93|0
1653018940000|2022-05-20 03:55:40|22.04|19.94|22.05|19.95|22.05|19.95|22.04|19.94|0
1653018950000|2022-05-20 03:55:50|22.08|19.98|22.09|19.99|22.09|19.99|22.08|19.98|0
1653018960000|2022-05-20 03:56:00|22.05|19.95|21.99|19.9|22.05|19.95|21.97|19.87|0
1653018970000|2022-05-20 03:56:10|22.02|19.93|21.99|19.9|22.02|19.93|21.99|19.9|0
1653018980000|2022-05-20 03:56:20|21.98|19.89|21.94|19.85|21.99|19.9|21.94|19.85|0
1653019000000|2022-05-20 03:56:40|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1653019010000|2022-05-20 03:56:50|21.97|19.87|21.97|19.87|21.97|19.87|21.97|19.87|0
1653019020000|2022-05-20 03:57:00|21.95|19.86|21.97|19.87|21.97|19.87|21.95|19.86|0
1653019040000|2022-05-20 03:57:20|21.95|19.86|21.97|19.87|21.97|19.87|21.95|19.86|0
1653019050000|2022-05-20 03:57:30|21.98|19.89|21.97|19.87|21.98|19.89|21.97|19.87|0
1653019060000|2022-05-20 03:57:40|21.94|19.85|21.97|19.87|21.97|19.87|21.94|19.85|0
1653019070000|2022-05-20 03:57:50|21.99|19.9|21.99|19.9|21.99|19.9|21.99|19.9|0
1653019080000|2022-05-20 03:58:00|22.02|19.93|21.99|19.9|22.02|19.93|21.99|19.9|0
1653019090000|2022-05-20 03:58:10|21.97|19.87|21.97|19.87|21.97|19.87|21.97|19.87|0
1653019100000|2022-05-20 03:58:20|21.99|19.9|21.99|19.9|21.99|19.9|21.99|19.9|0
1653019110000|2022-05-20 03:58:30|22.02|19.93|21.99|19.9|22.02|19.93|21.99|19.9|0
1653019120000|2022-05-20 03:58:40|22.02|19.93|21.97|19.87|22.02|19.93|21.97|19.87|0
1653019130000|2022-05-20 03:58:50|21.99|19.9|22.05|19.95|22.05|19.95|21.99|19.9|0
1653019140000|2022-05-20 03:59:00|22.09|19.99|22.09|19.99|22.09|19.99|22.09|19.99|0
1653019150000|2022-05-20 03:59:10|22.05|19.95|22.02|19.93|22.05|19.95|22.02|19.93|0
1653019160000|2022-05-20 03:59:20|21.99|19.9|22.04|19.94|22.04|19.94|21.99|19.9|0
1653019170000|2022-05-20 03:59:30|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1653019180000|2022-05-20 03:59:40|22.08|19.98|22.08|19.98|22.09|19.99|22.05|19.95|0
1653019190000|2022-05-20 03:59:50|22.05|19.95|22.02|19.93|22.05|19.95|22.02|19.93|0
1653019200000|2022-05-20 04:00:00|21.94|19.85|21.94|19.85|21.94|19.85|21.94|19.85|0
1653019210000|2022-05-20 04:00:10|21.91|19.82|21.92|19.83|21.92|19.83|21.91|19.82|0
1653019220000|2022-05-20 04:00:20|21.94|19.85|21.99|19.9|21.99|19.9|21.94|19.85|0
1653019230000|2022-05-20 04:00:30|21.97|19.87|21.99|19.9|21.99|19.9|21.97|19.87|0
1653019240000|2022-05-20 04:00:40|21.98|19.89|21.99|19.9|21.99|19.9|21.98|19.89|0
1653019250000|2022-05-20 04:00:50|22.01|19.91|21.99|19.9|22.01|19.91|21.99|19.9|0
1653019260000|2022-05-20 04:01:00|22.02|19.92|21.97|19.87|22.02|19.92|21.97|19.87|0
1653019270000|2022-05-20 04:01:10|21.91|19.82|21.89|19.81|21.94|19.85|21.89|19.81|0
1653019280000|2022-05-20 04:01:20|21.91|19.82|21.94|19.85|21.94|19.85|21.91|19.82|0
1653019290000|2022-05-20 04:01:30|21.97|19.87|21.94|19.85|21.97|19.87|21.94|19.85|0
1653019300000|2022-05-20 04:01:40|21.92|19.83|21.94|19.85|21.94|19.85|21.91|19.82|0
1653019310000|2022-05-20 04:01:50|21.95|19.86|21.96|19.87|21.96|19.87|21.95|19.86|0
1653019320000|2022-05-20 04:02:00|21.94|19.85|21.96|19.87|21.96|19.87|21.94|19.85|0
1653019330000|2022-05-20 04:02:10|21.95|19.86|21.94|19.85|21.95|19.86|21.94|19.85|0
1653019340000|2022-05-20 04:02:20|21.91|19.82|21.91|19.82|21.91|19.82|21.91|19.82|0
1653019350000|2022-05-20 04:02:30|21.96|19.87|21.98|19.89|21.98|19.89|21.96|19.87|0
1653019360000|2022-05-20 04:02:40|21.99|19.9|21.96|19.87|21.99|19.9|21.96|19.87|0
1653019380000|2022-05-20 04:03:00|21.99|19.9|21.99|19.9|21.99|19.9|21.99|19.9|0
1653019390000|2022-05-20 04:03:10|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1653019400000|2022-05-20 04:03:20|22.08|19.98|22.08|19.98|22.09|19.99|22.08|19.98|0
1653019410000|2022-05-20 04:03:30|22.11|20|22.08|19.98|22.11|20|22.08|19.98|0
1653019420000|2022-05-20 04:03:40|22.06|19.96|22.11|20|22.11|20|22.06|19.96|0
1653019430000|2022-05-20 04:03:50|22.08|19.98|22.16|20.05|22.16|20.05|22.08|19.98|0
1653019440000|2022-05-20 04:04:00|22.14|20.03|22.25|20.13|22.25|20.13|22.14|20.03|0
1653019450000|2022-05-20 04:04:10|22.22|20.11|22.24|20.12|22.24|20.12|22.22|20.11|0
1653019460000|2022-05-20 04:04:20|22.25|20.13|22.22|20.11|22.25|20.13|22.22|20.11|0
1653019490000|2022-05-20 04:04:50|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1653019500000|2022-05-20 04:05:00|22.24|20.12|22.25|20.13|22.25|20.13|22.22|20.11|0
1653019510000|2022-05-20 04:05:10|22.26|20.14|22.31|20.18|22.31|20.18|22.26|20.14|0
1653019520000|2022-05-20 04:05:20|22.28|20.16|22.22|20.11|22.28|20.16|22.22|20.11|0
1653019530000|2022-05-20 04:05:30|22.25|20.13|22.31|20.18|22.31|20.18|22.25|20.13|0
1653019540000|2022-05-20 04:05:40|22.34|20.21|22.28|20.16|22.34|20.21|22.28|20.16|0
1653019550000|2022-05-20 04:05:50|22.31|20.18|22.31|20.18|22.31|20.18|22.28|20.16|0
1653019560000|2022-05-20 04:06:00|22.28|20.16|22.34|20.21|22.34|20.21|22.28|20.16|0
1653019570000|2022-05-20 04:06:10|22.37|20.24|22.34|20.21|22.37|20.24|22.34|20.21|0
1653019580000|2022-05-20 04:06:20|22.31|20.18|22.32|20.2|22.32|20.2|22.28|20.16|0
1653019590000|2022-05-20 04:06:30|22.34|20.21|22.42|20.29|22.42|20.29|22.34|20.21|0
1653019600000|2022-05-20 04:06:40|22.4|20.26|22.4|20.26|22.4|20.26|22.34|20.21|0
1653019610000|2022-05-20 04:06:50|22.42|20.29|22.38|20.25|22.42|20.29|22.38|20.25|0
1653019620000|2022-05-20 04:07:00|22.37|20.24|22.37|20.24|22.37|20.24|22.37|20.24|0
1653019630000|2022-05-20 04:07:10|22.34|20.21|22.32|20.2|22.34|20.21|22.31|20.18|0
1653019640000|2022-05-20 04:07:20|22.31|20.18|22.37|20.24|22.37|20.24|22.31|20.18|0
1653019650000|2022-05-20 04:07:30|22.35|20.22|22.39|20.26|22.39|20.26|22.34|20.21|0
1653019660000|2022-05-20 04:07:40|22.37|20.24|22.34|20.21|22.37|20.24|22.34|20.21|0
1653019680000|2022-05-20 04:08:00|22.31|20.18|22.28|20.16|22.31|20.18|22.28|20.16|0
1653019690000|2022-05-20 04:08:10|22.31|20.18|22.25|20.13|22.31|20.18|22.25|20.13|0
1653019700000|2022-05-20 04:08:20|22.28|20.16|22.28|20.16|22.28|20.16|22.28|20.16|0
1653019710000|2022-05-20 04:08:30|22.37|20.24|22.39|20.26|22.39|20.26|22.37|20.24|0
1653019720000|2022-05-20 04:08:40|22.37|20.24|22.34|20.21|22.37|20.24|22.34|20.21|0
1653019730000|2022-05-20 04:08:50|22.37|20.24|22.38|20.25|22.38|20.25|22.37|20.24|0
1653019740000|2022-05-20 04:09:00|22.37|20.24|22.45|20.31|22.45|20.31|22.37|20.24|0
1653019760000|2022-05-20 04:09:20|22.42|20.29|22.42|20.29|22.45|20.31|22.42|20.29|0
1653019770000|2022-05-20 04:09:30|22.48|20.34|22.57|20.42|22.57|20.42|22.48|20.34|0
1653019780000|2022-05-20 04:09:40|22.54|20.39|22.48|20.34|22.54|20.39|22.48|20.34|0
1653019790000|2022-05-20 04:09:50|22.51|20.37|22.48|20.34|22.51|20.37|22.48|20.34|0
1653019800000|2022-05-20 04:10:00|22.5|20.35|22.48|20.34|22.51|20.37|22.48|20.34|0
1653019810000|2022-05-20 04:10:10|22.51|20.37|22.51|20.37|22.51|20.37|22.51|20.37|0
1653019820000|2022-05-20 04:10:20|22.54|20.39|22.51|20.37|22.57|20.42|22.51|20.37|0
1653019830000|2022-05-20 04:10:30|22.52|20.38|22.57|20.42|22.57|20.42|22.52|20.38|0
1653019840000|2022-05-20 04:10:40|22.54|20.39|22.54|20.39|22.54|20.39|22.54|20.39|0
1653019850000|2022-05-20 04:10:50|22.51|20.37|22.48|20.34|22.51|20.37|22.48|20.34|0
1653019860000|2022-05-20 04:11:00|22.51|20.37|22.54|20.39|22.54|20.39|22.51|20.37|0
1653019870000|2022-05-20 04:11:10|22.57|20.42|22.58|20.43|22.6|20.45|22.57|20.42|0
1653019880000|2022-05-20 04:11:20|22.54|20.39|22.57|20.42|22.57|20.42|22.51|20.37|0
1653019890000|2022-05-20 04:11:30|22.6|20.45|22.63|20.47|22.63|20.47|22.6|20.45|0
1653019900000|2022-05-20 04:11:40|22.64|20.48|22.69|20.52|22.69|20.52|22.64|20.48|0
1653019910000|2022-05-20 04:11:50|22.71|20.55|22.74|20.58|22.74|20.58|22.71|20.55|0
1653019920000|2022-05-20 04:12:00|22.71|20.55|22.66|20.5|22.71|20.55|22.66|20.5|0
1653019930000|2022-05-20 04:12:10|22.69|20.52|22.69|20.52|22.69|20.52|22.69|20.52|0
1653019940000|2022-05-20 04:12:20|22.66|20.5|22.7|20.54|22.7|20.54|22.66|20.5|0
1653019950000|2022-05-20 04:12:30|22.69|20.52|22.68|20.52|22.69|20.52|22.68|20.52|0
1653019960000|2022-05-20 04:12:40|22.66|20.5|22.66|20.5|22.68|20.52|22.66|20.5|0
1653019970000|2022-05-20 04:12:50|22.68|20.52|22.63|20.47|22.68|20.52|22.63|20.47|0
1653019990000|2022-05-20 04:13:10|22.6|20.45|22.57|20.42|22.6|20.45|22.57|20.42|0
1653020000000|2022-05-20 04:13:20|22.54|20.39|22.6|20.44|22.6|20.45|22.54|20.39|0
1653020010000|2022-05-20 04:13:30|22.57|20.42|22.6|20.44|22.6|20.44|22.57|20.42|0
1653020020000|2022-05-20 04:13:40|22.57|20.42|22.57|20.42|22.57|20.42|22.57|20.42|0
1653020030000|2022-05-20 04:13:50|22.54|20.39|22.54|20.39|22.54|20.39|22.54|20.39|0
1653020040000|2022-05-20 04:14:00|22.51|20.37|22.51|20.37|22.54|20.39|22.51|20.37|0
1653020050000|2022-05-20 04:14:10|22.48|20.34|22.57|20.42|22.57|20.42|22.48|20.34|0
1653020060000|2022-05-20 04:14:20|22.55|20.4|22.55|20.4|22.55|20.4|22.55|20.4|0
1653020070000|2022-05-20 04:14:30|22.54|20.39|22.51|20.37|22.55|20.4|22.51|20.37|0
1653020090000|2022-05-20 04:14:50|22.48|20.34|22.48|20.34|22.48|20.34|22.48|20.34|0
1653020100000|2022-05-20 04:15:00|22.51|20.37|22.54|20.39|22.54|20.39|22.51|20.37|0
1653020110000|2022-05-20 04:15:10|22.57|20.42|22.57|20.42|22.57|20.42|22.57|20.42|0
1653020120000|2022-05-20 04:15:20|22.6|20.44|22.57|20.42|22.6|20.44|22.57|20.42|0
1653020130000|2022-05-20 04:15:30|22.54|20.39|22.55|20.4|22.55|20.4|22.54|20.39|0
1653020140000|2022-05-20 04:15:40|22.54|20.39|22.52|20.38|22.54|20.39|22.52|20.38|0
1653020150000|2022-05-20 04:15:50|22.51|20.37|22.51|20.37|22.51|20.37|22.51|20.37|0
1653020160000|2022-05-20 04:16:00|22.52|20.38|22.45|20.31|22.52|20.38|22.45|20.31|0
1653020170000|2022-05-20 04:16:10|22.48|20.34|22.48|20.34|22.48|20.34|22.48|20.34|0
1653020180000|2022-05-20 04:16:20|22.46|20.33|22.48|20.34|22.48|20.34|22.42|20.29|0
1653020190000|2022-05-20 04:16:30|22.45|20.31|22.48|20.34|22.48|20.34|22.42|20.29|0
1653020200000|2022-05-20 04:16:40|22.46|20.33|22.48|20.34|22.48|20.34|22.42|20.29|0
1653020210000|2022-05-20 04:16:50|22.51|20.37|22.54|20.39|22.54|20.39|22.51|20.37|0
1653020220000|2022-05-20 04:17:00|22.52|20.38|22.52|20.38|22.54|20.39|22.52|20.38|0
1653020230000|2022-05-20 04:17:10|22.54|20.39|22.6|20.44|22.6|20.44|22.54|20.39|0
1653020240000|2022-05-20 04:17:20|22.63|20.47|22.6|20.44|22.63|20.47|22.6|20.44|0
1653020250000|2022-05-20 04:17:30|22.58|20.43|22.6|20.44|22.6|20.44|22.58|20.43|0
1653020260000|2022-05-20 04:17:40|22.65|20.5|22.71|20.55|22.71|20.55|22.64|20.48|0
1653020270000|2022-05-20 04:17:50|22.68|20.52|22.68|20.52|22.71|20.55|22.68|20.52|0
1653020280000|2022-05-20 04:18:00|22.65|20.5|22.65|20.5|22.67|20.51|22.65|20.5|0
1653020290000|2022-05-20 04:18:10|22.67|20.51|22.65|20.5|22.68|20.52|22.65|20.5|0
1653020320000|2022-05-20 04:18:40|22.68|20.52|22.65|20.5|22.68|20.52|22.65|20.5|0
1653020330000|2022-05-20 04:18:50|22.62|20.47|22.64|20.48|22.65|20.5|22.62|20.47|0
1653020340000|2022-05-20 04:19:00|22.62|20.47|22.58|20.43|22.62|20.47|22.58|20.43|0
1653020350000|2022-05-20 04:19:10|22.61|20.46|22.61|20.46|22.61|20.46|22.6|20.44|0
1653020360000|2022-05-20 04:19:20|22.6|20.44|22.62|20.47|22.62|20.47|22.6|20.44|0
1653020380000|2022-05-20 04:19:40|22.65|20.5|22.68|20.52|22.68|20.52|22.65|20.5|0
1653020400000|2022-05-20 04:20:00|22.65|20.5|22.67|20.51|22.68|20.52|22.65|20.5|0
1653020410000|2022-05-20 04:20:10|22.65|20.5|22.62|20.47|22.65|20.5|22.62|20.47|0
1653020420000|2022-05-20 04:20:20|22.6|20.44|22.6|20.44|22.6|20.44|22.6|20.44|0
1653020430000|2022-05-20 04:20:30|22.58|20.43|22.6|20.44|22.6|20.44|22.58|20.43|0
1653020440000|2022-05-20 04:20:40|22.57|20.42|22.57|20.42|22.57|20.42|22.57|20.42|0
1653020450000|2022-05-20 04:20:50|22.6|20.44|22.62|20.47|22.62|20.47|22.6|20.44|0
1653020460000|2022-05-20 04:21:00|22.6|20.44|22.6|20.44|22.6|20.44|22.6|20.44|0
1653020470000|2022-05-20 04:21:10|22.58|20.43|22.55|20.4|22.58|20.43|22.55|20.4|0
1653020480000|2022-05-20 04:21:20|22.57|20.42|22.57|20.42|22.6|20.44|22.57|20.42|0
1653020490000|2022-05-20 04:21:30|22.58|20.43|22.6|20.44|22.6|20.44|22.57|20.42|0
1653020500000|2022-05-20 04:21:40|22.57|20.42|22.57|20.42|22.57|20.42|22.57|20.42|0
1653020510000|2022-05-20 04:21:50|22.54|20.39|22.57|20.42|22.57|20.42|22.54|20.39|0
1653020520000|2022-05-20 04:22:00|22.55|20.4|22.57|20.42|22.57|20.42|22.55|20.4|0
1653020530000|2022-05-20 04:22:10|22.54|20.39|22.54|20.39|22.54|20.39|22.54|20.39|0
1653020540000|2022-05-20 04:22:20|22.51|20.36|22.52|20.38|22.54|20.39|22.51|20.36|0
1653020550000|2022-05-20 04:22:30|22.54|20.39|22.54|20.39|22.54|20.39|22.54|20.39|0
1653020560000|2022-05-20 04:22:40|22.57|20.42|22.58|20.43|22.58|20.43|22.57|20.42|0
1653020570000|2022-05-20 04:22:50|22.59|20.44|22.62|20.47|22.62|20.47|22.58|20.43|0
1653020580000|2022-05-20 04:23:00|22.65|20.5|22.62|20.47|22.65|20.5|22.62|20.47|0
1653020590000|2022-05-20 04:23:10|22.59|20.44|22.62|20.47|22.62|20.47|22.59|20.44|0
1653020600000|2022-05-20 04:23:20|22.64|20.48|22.65|20.5|22.65|20.5|22.64|20.48|0
1653020610000|2022-05-20 04:23:30|22.62|20.47|22.64|20.48|22.64|20.48|22.62|20.47|0
1653020620000|2022-05-20 04:23:40|22.65|20.5|22.65|20.5|22.65|20.5|22.65|20.5|0
1653020630000|2022-05-20 04:23:50|22.64|20.48|22.59|20.44|22.64|20.48|22.59|20.44|0
1653020640000|2022-05-20 04:24:00|22.61|20.46|22.62|20.47|22.62|20.47|22.61|20.46|0
1653020650000|2022-05-20 04:24:10|22.64|20.48|22.62|20.47|22.65|20.5|22.62|20.47|0
1653020660000|2022-05-20 04:24:20|22.59|20.44|22.59|20.44|22.59|20.44|22.59|20.44|0
1653020670000|2022-05-20 04:24:30|22.62|20.47|22.65|20.5|22.65|20.5|22.62|20.47|0
1653020680000|2022-05-20 04:24:40|22.68|20.52|22.74|20.57|22.74|20.57|22.68|20.52|0
1653020690000|2022-05-20 04:24:50|22.8|20.63|22.8|20.63|22.8|20.63|22.8|20.63|0
1653020700000|2022-05-20 04:25:00|22.83|20.65|22.86|20.68|22.86|20.68|22.83|20.65|0
1653020710000|2022-05-20 04:25:10|22.83|20.65|22.83|20.65|22.83|20.65|22.83|20.65|0
1653020720000|2022-05-20 04:25:20|22.87|20.69|22.98|20.79|22.98|20.79|22.87|20.69|0
1653020730000|2022-05-20 04:25:30|22.95|20.76|22.92|20.73|22.95|20.76|22.89|20.71|0
1653020750000|2022-05-20 04:25:50|22.89|20.71|22.89|20.71|22.9|20.72|22.89|20.71|0
1653020760000|2022-05-20 04:26:00|22.87|20.69|23.04|20.84|23.04|20.84|22.87|20.69|0
1653020770000|2022-05-20 04:26:10|23.01|20.81|23.02|20.83|23.02|20.83|23.01|20.81|0
1653020780000|2022-05-20 04:26:20|23.04|20.84|23.04|20.84|23.06|20.87|23.04|20.84|0
1653020790000|2022-05-20 04:26:30|23.01|20.81|23.01|20.81|23.01|20.81|22.99|20.8|0
1653020800000|2022-05-20 04:26:40|22.99|20.8|22.95|20.76|22.99|20.8|22.95|20.76|0
1653020810000|2022-05-20 04:26:50|22.98|20.79|23.06|20.87|23.06|20.87|22.98|20.79|0
1653020820000|2022-05-20 04:27:00|23.09|20.89|23.09|20.89|23.09|20.89|23.09|20.89|0
1653020830000|2022-05-20 04:27:10|23.06|20.87|23.03|20.84|23.06|20.87|23.03|20.84|0
1653020840000|2022-05-20 04:27:20|23.06|20.87|23.09|20.89|23.09|20.89|23.06|20.87|0
1653020850000|2022-05-20 04:27:30|23.11|20.91|23.08|20.88|23.11|20.91|23.08|20.88|0
1653020860000|2022-05-20 04:27:40|23.06|20.87|23.02|20.83|23.06|20.87|23.02|20.83|0
1653020870000|2022-05-20 04:27:50|23.01|20.81|23.06|20.87|23.06|20.87|23.01|20.81|0
1653020880000|2022-05-20 04:28:00|23.09|20.89|23.09|20.89|23.09|20.89|23.09|20.89|0
1653020890000|2022-05-20 04:28:10|23.08|20.88|23.08|20.88|23.08|20.88|23.08|20.88|0
1653020900000|2022-05-20 04:28:20|23.03|20.84|23.03|20.84|23.03|20.84|23.02|20.83|0
1653020910000|2022-05-20 04:28:30|23.06|20.87|23.03|20.84|23.06|20.87|23.03|20.84|0
1653020920000|2022-05-20 04:28:40|23.06|20.87|23.06|20.87|23.06|20.87|23.06|20.87|0
1653020930000|2022-05-20 04:28:50|23.03|20.84|23.02|20.83|23.03|20.84|23.02|20.83|0
1653020940000|2022-05-20 04:29:00|23|20.81|22.98|20.79|23|20.81|22.98|20.79|0
1653020950000|2022-05-20 04:29:10|22.99|20.8|23|20.81|23|20.81|22.99|20.8|0
1653020960000|2022-05-20 04:29:20|23.05|20.85|23.06|20.87|23.06|20.87|23.03|20.84|0
1653020970000|2022-05-20 04:29:30|23.02|20.83|23.03|20.84|23.03|20.84|23.02|20.83|0
1653020980000|2022-05-20 04:29:40|23.06|20.87|23.03|20.84|23.09|20.89|23.03|20.84|0
1653020990000|2022-05-20 04:29:50|23|20.81|23|20.81|23|20.81|23|20.81|0
1653021000000|2022-05-20 04:30:00|22.97|20.79|22.95|20.76|22.97|20.79|22.95|20.76|0
1653021010000|2022-05-20 04:30:10|22.92|20.73|22.92|20.73|22.92|20.73|22.92|20.73|0
1653021020000|2022-05-20 04:30:20|22.93|20.75|22.87|20.69|22.93|20.75|22.86|20.68|0
1653021030000|2022-05-20 04:30:30|22.86|20.68|22.83|20.65|22.86|20.68|22.83|20.65|0
1653021040000|2022-05-20 04:30:40|22.8|20.63|22.83|20.65|22.83|20.65|22.8|20.63|0
1653021050000|2022-05-20 04:30:50|22.86|20.68|22.83|20.65|22.86|20.68|22.83|20.65|0
1653021060000|2022-05-20 04:31:00|22.81|20.64|22.81|20.64|22.81|20.64|22.81|20.64|0
1653021070000|2022-05-20 04:31:10|22.83|20.65|22.83|20.65|22.83|20.65|22.83|20.65|0
1653021080000|2022-05-20 04:31:20|22.8|20.63|22.81|20.64|22.83|20.65|22.8|20.63|0
1653021090000|2022-05-20 04:31:30|22.83|20.65|22.8|20.63|22.83|20.65|22.8|20.63|0
1653021100000|2022-05-20 04:31:40|22.77|20.6|22.8|20.63|22.8|20.63|22.77|20.6|0
1653021110000|2022-05-20 04:31:50|22.78|20.61|22.74|20.57|22.78|20.61|22.74|20.57|0
1653021120000|2022-05-20 04:32:00|22.77|20.6|22.74|20.57|22.77|20.6|22.74|20.57|0
1653021130000|2022-05-20 04:32:10|22.77|20.6|22.83|20.65|22.83|20.65|22.77|20.6|0
1653021140000|2022-05-20 04:32:20|22.8|20.63|22.8|20.63|22.8|20.63|22.8|20.63|0
1653021150000|2022-05-20 04:32:30|22.83|20.65|22.89|20.71|22.89|20.71|22.83|20.65|0
1653021160000|2022-05-20 04:32:40|22.86|20.68|22.86|20.68|22.86|20.68|22.83|20.65|0
1653021190000|2022-05-20 04:33:10|22.83|20.65|22.86|20.68|22.86|20.68|22.83|20.65|0
1653021200000|2022-05-20 04:33:20|22.87|20.69|22.84|20.67|22.87|20.69|22.84|20.67|0
1653021210000|2022-05-20 04:33:30|22.83|20.65|22.83|20.65|22.83|20.65|22.83|20.65|0
1653021220000|2022-05-20 04:33:40|22.8|20.63|22.8|20.63|22.8|20.63|22.8|20.63|0
1653021230000|2022-05-20 04:33:50|22.77|20.6|22.8|20.63|22.8|20.63|22.77|20.6|0
1653021240000|2022-05-20 04:34:00|22.83|20.65|22.78|20.61|22.83|20.65|22.77|20.6|0
1653021250000|2022-05-20 04:34:10|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1653021260000|2022-05-20 04:34:20|22.74|20.57|22.74|20.57|22.74|20.57|22.72|20.56|0
1653021270000|2022-05-20 04:34:30|22.72|20.56|22.71|20.55|22.72|20.56|22.71|20.55|0
1653021280000|2022-05-20 04:34:40|22.74|20.57|22.8|20.63|22.8|20.63|22.74|20.57|0
1653021290000|2022-05-20 04:34:50|22.83|20.65|22.77|20.6|22.83|20.65|22.74|20.57|0
1653021300000|2022-05-20 04:35:00|22.78|20.61|22.77|20.6|22.78|20.61|22.77|20.6|0
1653021310000|2022-05-20 04:35:10|22.74|20.57|22.8|20.63|22.8|20.63|22.74|20.57|0
1653021330000|2022-05-20 04:35:30|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1653021350000|2022-05-20 04:35:50|22.8|20.63|22.83|20.65|22.83|20.65|22.8|20.63|0
1653021360000|2022-05-20 04:36:00|22.8|20.63|22.8|20.63|22.8|20.63|22.77|20.6|0
1653021370000|2022-05-20 04:36:10|22.78|20.61|22.77|20.6|22.78|20.61|22.74|20.57|0
1653021380000|2022-05-20 04:36:20|22.75|20.59|22.83|20.65|22.83|20.65|22.75|20.59|0
1653021390000|2022-05-20 04:36:30|22.8|20.63|22.8|20.63|22.8|20.63|22.77|20.6|0
1653021400000|2022-05-20 04:36:40|22.83|20.65|22.8|20.63|22.83|20.65|22.8|20.63|0
1653021410000|2022-05-20 04:36:50|22.83|20.65|22.83|20.65|22.83|20.65|22.83|20.65|0
1653021420000|2022-05-20 04:37:00|22.86|20.68|22.86|20.68|22.86|20.68|22.86|20.68|0
1653021440000|2022-05-20 04:37:20|22.83|20.65|22.83|20.65|22.83|20.65|22.8|20.63|0
1653021450000|2022-05-20 04:37:30|22.84|20.66|22.88|20.71|22.88|20.71|22.83|20.65|0
1653021460000|2022-05-20 04:37:40|22.86|20.68|22.83|20.65|22.86|20.68|22.83|20.65|0
1653021470000|2022-05-20 04:37:50|22.86|20.68|22.86|20.68|22.86|20.68|22.84|20.66|0
1653021480000|2022-05-20 04:38:00|22.85|20.65|22.81|20.64|22.85|20.65|22.8|20.63|0
1653021490000|2022-05-20 04:38:10|22.8|20.63|22.74|20.57|22.8|20.63|22.74|20.57|0
1653021500000|2022-05-20 04:38:20|22.77|20.6|22.71|20.55|22.77|20.6|22.71|20.55|0
1653021510000|2022-05-20 04:38:30|22.74|20.57|22.74|20.57|22.74|20.57|22.74|20.57|0
1653021520000|2022-05-20 04:38:40|22.77|20.6|22.77|20.6|22.77|20.6|22.75|20.58|0
1653021530000|2022-05-20 04:38:50|22.71|20.55|22.74|20.57|22.74|20.57|22.71|20.55|0
1653021550000|2022-05-20 04:39:10|22.72|20.56|22.74|20.57|22.74|20.57|22.72|20.56|0
1653021560000|2022-05-20 04:39:20|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1653021570000|2022-05-20 04:39:30|22.8|20.62|22.8|20.62|22.8|20.62|22.8|20.62|0
1653021580000|2022-05-20 04:39:40|22.83|20.65|22.81|20.64|22.83|20.65|22.8|20.62|0
1653021590000|2022-05-20 04:39:50|22.83|20.65|22.8|20.62|22.83|20.65|22.8|20.62|0
1653021600000|2022-05-20 04:40:00|22.77|20.6|22.77|20.6|22.78|20.61|22.77|20.6|0
1653021610000|2022-05-20 04:40:10|22.8|20.62|22.77|20.6|22.8|20.62|22.77|20.6|0
1653021630000|2022-05-20 04:40:30|22.74|20.57|22.71|20.54|22.74|20.57|22.71|20.54|0
1653021640000|2022-05-20 04:40:40|22.69|20.53|22.69|20.53|22.69|20.53|22.69|20.53|0
1653021650000|2022-05-20 04:40:50|22.74|20.57|22.72|20.56|22.74|20.57|22.72|20.56|0
1653021660000|2022-05-20 04:41:00|22.74|20.57|22.71|20.54|22.74|20.57|22.71|20.54|0
1653021670000|2022-05-20 04:41:10|22.74|20.57|22.74|20.57|22.74|20.57|22.74|20.57|0
1653021680000|2022-05-20 04:41:20|22.72|20.56|22.74|20.57|22.77|20.6|22.72|20.56|0
1653021690000|2022-05-20 04:41:30|22.71|20.54|22.71|20.54|22.71|20.54|22.69|20.53|0
1653021700000|2022-05-20 04:41:40|22.68|20.52|22.71|20.54|22.72|20.56|22.68|20.52|0
1653021720000|2022-05-20 04:42:00|22.72|20.56|22.74|20.57|22.74|20.57|22.71|20.54|0
1653021730000|2022-05-20 04:42:10|22.75|20.58|22.77|20.6|22.77|20.6|22.75|20.58|0
1653021750000|2022-05-20 04:42:30|22.71|20.54|22.68|20.52|22.71|20.54|22.68|20.52|0
1653021770000|2022-05-20 04:42:50|22.66|20.5|22.71|20.54|22.71|20.54|22.66|20.5|0
1653021790000|2022-05-20 04:43:10|22.74|20.57|22.77|20.6|22.77|20.6|22.74|20.57|0
1653021800000|2022-05-20 04:43:20|22.74|20.57|22.74|20.57|22.74|20.57|22.74|20.57|0
1653021810000|2022-05-20 04:43:30|22.71|20.54|22.74|20.57|22.74|20.57|22.71|20.54|0
1653021820000|2022-05-20 04:43:40|22.72|20.56|22.74|20.57|22.74|20.57|22.72|20.56|0
1653021830000|2022-05-20 04:43:50|22.72|20.56|22.72|20.56|22.72|20.56|22.72|20.56|0
1653021840000|2022-05-20 04:44:00|22.71|20.54|22.77|20.6|22.77|20.6|22.71|20.54|0
1653021850000|2022-05-20 04:44:10|22.79|20.62|22.79|20.62|22.82|20.65|22.79|20.62|0
1653021860000|2022-05-20 04:44:20|22.82|20.65|22.79|20.62|22.82|20.65|22.79|20.62|0
1653021900000|2022-05-20 04:45:00|22.82|20.65|22.79|20.62|22.82|20.65|22.79|20.62|0
1653021950000|2022-05-20 04:45:50|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1653021960000|2022-05-20 04:46:00|22.81|20.64|22.82|20.65|22.82|20.65|22.81|20.64|0
1653021970000|2022-05-20 04:46:10|22.85|20.68|22.85|20.68|22.85|20.68|22.85|20.68|0
1653021980000|2022-05-20 04:46:20|22.91|20.73|22.88|20.7|22.91|20.73|22.88|20.7|0
1653022000000|2022-05-20 04:46:40|22.85|20.68|22.82|20.65|22.88|20.7|22.82|20.65|0
1653022020000|2022-05-20 04:47:00|22.81|20.64|22.76|20.6|22.81|20.64|22.76|20.6|0
1653022030000|2022-05-20 04:47:10|22.74|20.57|22.74|20.57|22.74|20.57|22.72|20.56|0
1653022040000|2022-05-20 04:47:20|22.75|20.58|22.74|20.57|22.76|20.6|22.74|20.57|0
1653022050000|2022-05-20 04:47:30|22.71|20.54|22.71|20.54|22.71|20.54|22.71|20.54|0
1653022060000|2022-05-20 04:47:40|22.74|20.57|22.74|20.57|22.74|20.57|22.74|20.57|0
1653022070000|2022-05-20 04:47:50|22.79|20.62|22.76|20.6|22.82|20.65|22.76|20.6|0
1653022080000|2022-05-20 04:48:00|22.73|20.57|22.76|20.6|22.76|20.6|22.73|20.57|0
1653022090000|2022-05-20 04:48:10|22.79|20.62|22.76|20.6|22.79|20.62|22.76|20.6|0
1653022100000|2022-05-20 04:48:20|22.78|20.61|22.79|20.62|22.79|20.62|22.78|20.61|0
1653022110000|2022-05-20 04:48:30|22.78|20.61|22.76|20.6|22.79|20.62|22.76|20.6|0
1653022120000|2022-05-20 04:48:40|22.79|20.62|22.76|20.6|22.79|20.62|22.76|20.6|0
1653022130000|2022-05-20 04:48:50|22.79|20.62|22.75|20.58|22.79|20.62|22.73|20.57|0
1653022140000|2022-05-20 04:49:00|22.76|20.6|22.78|20.61|22.79|20.62|22.76|20.6|0
1653022150000|2022-05-20 04:49:10|22.73|20.57|22.73|20.57|22.73|20.57|22.73|20.57|0
1653022160000|2022-05-20 04:49:20|22.76|20.6|22.76|20.6|22.76|20.6|22.76|20.6|0
1653022170000|2022-05-20 04:49:30|22.75|20.58|22.73|20.57|22.75|20.58|22.73|20.57|0
1653022200000|2022-05-20 04:50:00|22.76|20.6|22.76|20.6|22.81|20.64|22.76|20.6|0
1653022210000|2022-05-20 04:50:10|22.73|20.57|22.73|20.57|22.73|20.57|22.73|20.57|0
1653022220000|2022-05-20 04:50:20|22.71|20.54|22.73|20.57|22.73|20.57|22.71|20.54|0
1653022230000|2022-05-20 04:50:30|22.76|20.6|22.76|20.6|22.76|20.6|22.76|20.6|0
1653022240000|2022-05-20 04:50:40|22.75|20.58|22.76|20.6|22.76|20.6|22.75|20.58|0
1653022250000|2022-05-20 04:50:50|22.79|20.62|22.81|20.64|22.81|20.64|22.79|20.62|0
1653022260000|2022-05-20 04:51:00|22.79|20.62|22.79|20.62|22.79|20.62|22.79|20.62|0
1653022270000|2022-05-20 04:51:10|22.82|20.65|22.79|20.62|22.82|20.65|22.79|20.62|0
1653022280000|2022-05-20 04:51:20|22.81|20.63|22.81|20.63|22.82|20.65|22.81|20.63|0
1653022290000|2022-05-20 04:51:30|22.79|20.62|22.79|20.62|22.79|20.62|22.79|20.62|0
1653022300000|2022-05-20 04:51:40|22.78|20.61|22.76|20.6|22.78|20.61|22.76|20.6|0
1653022320000|2022-05-20 04:52:00|22.75|20.58|22.76|20.6|22.76|20.6|22.75|20.58|0
1653022330000|2022-05-20 04:52:10|22.73|20.57|22.73|20.57|22.73|20.57|22.73|20.57|0
1653022340000|2022-05-20 04:52:20|22.76|20.6|22.76|20.6|22.76|20.6|22.76|20.6|0
1653022350000|2022-05-20 04:52:30|22.79|20.62|22.79|20.62|22.81|20.63|22.79|20.62|0
1653022430000|2022-05-20 04:53:50|22.82|20.65|22.79|20.62|22.82|20.65|22.79|20.62|0
1653022440000|2022-05-20 04:54:00|22.81|20.63|22.79|20.62|22.81|20.63|22.79|20.62|0
1653022450000|2022-05-20 04:54:10|22.76|20.59|22.7|20.54|22.78|20.61|22.7|20.54|0
1653022460000|2022-05-20 04:54:20|22.76|20.59|22.75|20.58|22.76|20.59|22.75|20.58|0
1653022470000|2022-05-20 04:54:30|22.76|20.59|22.76|20.59|22.78|20.61|22.76|20.59|0
1653022480000|2022-05-20 04:54:40|22.78|20.61|22.79|20.62|22.79|20.62|22.76|20.59|0
1653022490000|2022-05-20 04:54:50|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1653022520000|2022-05-20 04:55:20|22.79|20.62|22.82|20.65|22.82|20.65|22.79|20.62|0
1653022550000|2022-05-20 04:55:50|22.85|20.67|22.85|20.67|22.85|20.67|22.85|20.67|0
1653022560000|2022-05-20 04:56:00|22.86|20.69|22.88|20.7|22.88|20.7|22.86|20.69|0
1653022570000|2022-05-20 04:56:10|22.85|20.67|22.86|20.69|22.86|20.69|22.85|20.67|0
1653022580000|2022-05-20 04:56:20|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1653022610000|2022-05-20 04:56:50|22.84|20.66|22.84|20.66|22.84|20.66|22.84|20.66|0
1653022620000|2022-05-20 04:57:00|22.85|20.67|22.82|20.65|22.85|20.67|22.82|20.65|0
1653022630000|2022-05-20 04:57:10|22.81|20.63|22.79|20.62|22.81|20.63|22.79|20.62|0
1653022640000|2022-05-20 04:57:20|22.76|20.59|22.79|20.62|22.79|20.62|22.76|20.59|0
1653022650000|2022-05-20 04:57:30|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1653022660000|2022-05-20 04:57:40|22.81|20.63|22.79|20.62|22.81|20.63|22.79|20.62|0
1653022670000|2022-05-20 04:57:50|22.75|20.58|22.76|20.59|22.76|20.59|22.73|20.57|0
1653022680000|2022-05-20 04:58:00|22.79|20.62|22.79|20.62|22.79|20.62|22.78|20.61|0
1653022690000|2022-05-20 04:58:10|22.78|20.61|22.79|20.62|22.79|20.62|22.76|20.59|0
1653022700000|2022-05-20 04:58:20|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1653022710000|2022-05-20 04:58:30|22.79|20.62|22.82|20.65|22.82|20.65|22.79|20.62|0
1653022720000|2022-05-20 04:58:40|22.85|20.67|22.88|20.7|22.88|20.7|22.85|20.67|0
1653022730000|2022-05-20 04:58:50|22.86|20.69|22.88|20.7|22.88|20.7|22.86|20.69|0
1653022750000|2022-05-20 04:59:10|22.85|20.67|22.88|20.7|22.88|20.7|22.85|20.67|0
1653022760000|2022-05-20 04:59:20|22.91|20.73|22.91|20.73|22.91|20.73|22.91|20.73|0
1653022770000|2022-05-20 04:59:30|22.94|20.75|22.97|20.78|22.97|20.78|22.94|20.75|0
1653022780000|2022-05-20 04:59:40|22.98|20.79|22.97|20.78|22.98|20.79|22.97|20.78|0
1653022790000|2022-05-20 04:59:50|22.98|20.79|23|20.81|23|20.81|22.98|20.79|0
1653022800000|2022-05-20 05:00:00|22.97|20.78|22.92|20.74|22.97|20.78|22.91|20.73|0
1653022810000|2022-05-20 05:00:10|22.91|20.73|22.88|20.7|22.91|20.73|22.88|20.7|0
1653022820000|2022-05-20 05:00:20|22.91|20.73|23|20.81|23|20.81|22.91|20.73|0
1653022830000|2022-05-20 05:00:30|23.03|20.83|23.06|20.86|23.06|20.86|23.03|20.83|0
1653022840000|2022-05-20 05:00:40|23.03|20.83|23.06|20.86|23.06|20.86|23.03|20.83|0
1653022850000|2022-05-20 05:00:50|23.03|20.83|23|20.81|23.04|20.85|23|20.81|0
1653022860000|2022-05-20 05:01:00|22.98|20.79|22.98|20.79|22.98|20.79|22.98|20.79|0
1653022870000|2022-05-20 05:01:10|22.97|20.78|22.97|20.78|23|20.81|22.97|20.78|0
1653022880000|2022-05-20 05:01:20|22.94|20.75|23|20.81|23|20.81|22.94|20.75|0
1653022890000|2022-05-20 05:01:30|23.06|20.86|23.03|20.83|23.06|20.86|23.03|20.83|0
1653022900000|2022-05-20 05:01:40|23.06|20.86|23|20.81|23.06|20.86|23|20.81|0
1653022920000|2022-05-20 05:02:00|22.97|20.78|23|20.81|23|20.81|22.97|20.78|0
1653022940000|2022-05-20 05:02:20|23.03|20.83|23.03|20.83|23.03|20.83|23.03|20.83|0
1653022950000|2022-05-20 05:02:30|23.01|20.82|23|20.81|23.01|20.82|23|20.81|0
1653022970000|2022-05-20 05:02:50|22.97|20.78|22.97|20.78|22.97|20.78|22.97|20.78|0
1653022980000|2022-05-20 05:03:00|22.94|20.75|22.82|20.65|22.94|20.75|22.82|20.65|0
1653023000000|2022-05-20 05:03:20|22.79|20.62|22.73|20.57|22.79|20.62|22.73|20.57|0
1653023010000|2022-05-20 05:03:30|22.72|20.55|22.56|20.41|22.72|20.55|22.56|20.41|0
1653023020000|2022-05-20 05:03:40|22.6|20.45|22.64|20.49|22.64|20.49|22.57|20.42|0
1653023030000|2022-05-20 05:03:50|22.67|20.51|22.67|20.51|22.7|20.54|22.67|20.51|0
1653023040000|2022-05-20 05:04:00|22.64|20.49|22.61|20.46|22.64|20.49|22.61|20.46|0
1653023050000|2022-05-20 05:04:10|22.58|20.43|22.54|20.39|22.58|20.43|22.54|20.39|0
1653023060000|2022-05-20 05:04:20|22.51|20.37|22.6|20.45|22.6|20.45|22.51|20.37|0
1653023070000|2022-05-20 05:04:30|22.58|20.43|22.61|20.46|22.61|20.46|22.58|20.43|0
1653023080000|2022-05-20 05:04:40|22.64|20.49|22.61|20.46|22.64|20.49|22.61|20.46|0
1653023090000|2022-05-20 05:04:50|22.58|20.43|22.6|20.45|22.61|20.46|22.58|20.43|0
1653023100000|2022-05-20 05:05:00|22.61|20.46|22.58|20.43|22.61|20.46|22.58|20.43|0
1653023110000|2022-05-20 05:05:10|22.61|20.46|22.58|20.43|22.61|20.46|22.58|20.43|0
1653023120000|2022-05-20 05:05:20|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1653023130000|2022-05-20 05:05:30|22.58|20.43|22.57|20.42|22.6|20.45|22.56|20.41|0
1653023140000|2022-05-20 05:05:40|22.58|20.43|22.64|20.49|22.64|20.49|22.58|20.43|0
1653023150000|2022-05-20 05:05:50|22.63|20.47|22.64|20.49|22.64|20.49|22.61|20.46|0
1653023160000|2022-05-20 05:06:00|22.69|20.53|22.69|20.53|22.69|20.53|22.67|20.51|0
1653023170000|2022-05-20 05:06:10|22.7|20.54|22.67|20.51|22.7|20.54|22.67|20.51|0
1653023180000|2022-05-20 05:06:20|22.7|20.54|22.7|20.54|22.7|20.54|22.7|20.54|0
1653023190000|2022-05-20 05:06:30|22.69|20.53|22.72|20.55|22.72|20.55|22.69|20.53|0
1653023200000|2022-05-20 05:06:40|22.7|20.54|22.67|20.51|22.7|20.54|22.67|20.51|0
1653023210000|2022-05-20 05:06:50|22.69|20.53|22.69|20.53|22.69|20.53|22.67|20.51|0
1653023220000|2022-05-20 05:07:00|22.7|20.54|22.76|20.59|22.76|20.59|22.7|20.54|0
1653023230000|2022-05-20 05:07:10|22.79|20.62|22.82|20.65|22.82|20.65|22.79|20.62|0
1653023240000|2022-05-20 05:07:20|22.34|20.21|22.4|20.27|22.4|20.27|22.34|20.21|0
1653023250000|2022-05-20 05:07:30|22.43|20.29|22.4|20.27|22.43|20.29|22.37|20.24|0
1653023260000|2022-05-20 05:07:40|22.37|20.24|22.36|20.23|22.37|20.24|22.36|20.23|0
1653023270000|2022-05-20 05:07:50|22.37|20.24|22.34|20.21|22.37|20.24|22.34|20.21|0
1653023280000|2022-05-20 05:08:00|22.28|20.16|22.17|20.06|22.28|20.16|22.17|20.06|0
1653023290000|2022-05-20 05:08:10|22.14|20.03|22.17|20.06|22.17|20.06|22.14|20.03|0
1653023300000|2022-05-20 05:08:20|22.2|20.08|22.14|20.03|22.2|20.08|22.14|20.03|0
1653023310000|2022-05-20 05:08:30|22.15|20.04|22.15|20.04|22.15|20.04|22.14|20.03|0
1653023320000|2022-05-20 05:08:40|22.17|20.06|22.15|20.04|22.17|20.06|22.15|20.04|0
1653023330000|2022-05-20 05:08:50|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1653023340000|2022-05-20 05:09:00|22.11|20|22.14|20.03|22.14|20.03|22.11|20|0
1653023350000|2022-05-20 05:09:10|22.15|20.04|22.14|20.03|22.15|20.04|22.14|20.03|0
1653023360000|2022-05-20 05:09:20|22.11|20|22.11|20|22.11|20|22.11|20|0
1653023370000|2022-05-20 05:09:30|22.14|20.03|22.11|20|22.14|20.03|22.11|20|0
1653023380000|2022-05-20 05:09:40|22.14|20.03|22.23|20.11|22.23|20.11|22.14|20.03|0
1653023390000|2022-05-20 05:09:50|22.2|20.08|22.21|20.09|22.23|20.11|22.2|20.08|0
1653023400000|2022-05-20 05:10:00|22.2|20.08|22.2|20.08|22.2|20.08|22.2|20.08|0
1653023410000|2022-05-20 05:10:10|22.17|20.06|22.17|20.06|22.17|20.06|22.17|20.06|0
1653023430000|2022-05-20 05:10:30|22.2|20.08|22.2|20.08|22.2|20.08|22.2|20.08|0
1653023440000|2022-05-20 05:10:40|22.22|20.11|22.22|20.11|22.22|20.11|22.22|20.11|0
1653023450000|2022-05-20 05:10:50|22.21|20.09|22.21|20.09|22.22|20.11|22.21|20.09|0
1653023460000|2022-05-20 05:11:00|22.22|20.11|22.27|20.15|22.28|20.16|22.22|20.11|0
1653023470000|2022-05-20 05:11:10|22.25|20.13|22.28|20.16|22.28|20.16|22.25|20.13|0
1653023480000|2022-05-20 05:11:20|22.31|20.19|22.31|20.19|22.31|20.19|22.31|20.19|0
1653023490000|2022-05-20 05:11:30|22.37|20.24|22.34|20.21|22.37|20.24|22.34|20.21|0
1653023500000|2022-05-20 05:11:40|22.37|20.24|22.37|20.24|22.37|20.24|22.37|20.24|0
1653023510000|2022-05-20 05:11:50|22.38|20.25|22.38|20.25|22.38|20.25|22.38|20.25|0
1653023520000|2022-05-20 05:12:00|22.37|20.24|22.31|20.19|22.37|20.24|22.31|20.19|0
1653023530000|2022-05-20 05:12:10|22.34|20.21|22.34|20.21|22.34|20.21|22.31|20.19|0
1653023540000|2022-05-20 05:12:20|22.37|20.24|22.28|20.16|22.37|20.24|22.28|20.16|0
1653023550000|2022-05-20 05:12:30|22.34|20.21|22.31|20.19|22.34|20.21|22.31|20.19|0
1653023560000|2022-05-20 05:12:40|22.34|20.21|22.34|20.21|22.34|20.21|22.34|20.21|0
1653023570000|2022-05-20 05:12:50|22.31|20.19|22.28|20.16|22.34|20.21|22.28|20.16|0
1653023580000|2022-05-20 05:13:00|22.31|20.19|22.31|20.19|22.34|20.21|22.31|20.19|0
1653023590000|2022-05-20 05:13:10|22.33|20.2|22.35|20.23|22.35|20.23|22.33|20.2|0
1653023600000|2022-05-20 05:13:20|22.34|20.21|22.28|20.16|22.34|20.21|22.28|20.16|0
1653023610000|2022-05-20 05:13:30|22.27|20.15|22.31|20.19|22.31|20.19|22.27|20.15|0
1653023620000|2022-05-20 05:13:40|22.32|20.2|22.28|20.16|22.34|20.21|22.28|20.16|0
1653023640000|2022-05-20 05:14:00|22.3|20.17|22.3|20.17|22.3|20.17|22.28|20.16|0
1653023650000|2022-05-20 05:14:10|22.31|20.19|22.31|20.19|22.31|20.19|22.31|20.19|0
1653023660000|2022-05-20 05:14:20|22.32|20.2|22.31|20.19|22.32|20.2|22.28|20.16|0
1653023670000|2022-05-20 05:14:30|22.3|20.17|22.31|20.19|22.31|20.19|22.3|20.17|0
1653023680000|2022-05-20 05:14:40|22.3|20.17|22.25|20.13|22.3|20.17|22.22|20.11|0
1653023700000|2022-05-20 05:15:00|22.22|20.11|22.22|20.11|22.22|20.11|22.22|20.11|0
1653023710000|2022-05-20 05:15:10|22.19|20.08|22.17|20.05|22.21|20.09|22.17|20.05|0
1653023720000|2022-05-20 05:15:20|22.22|20.11|22.21|20.09|22.22|20.11|22.21|20.09|0
1653023730000|2022-05-20 05:15:30|22.22|20.11|22.11|20|22.22|20.11|22.11|20|0
1653023740000|2022-05-20 05:15:40|22.17|20.05|22.11|20|22.17|20.05|22.11|20|0
1653023750000|2022-05-20 05:15:50|22.02|19.92|22.08|19.98|22.08|19.98|22.02|19.92|0
1653023760000|2022-05-20 05:16:00|22.05|19.95|21.96|19.87|22.05|19.95|21.94|19.85|0
1653023770000|2022-05-20 05:16:10|21.94|19.85|21.94|19.85|21.94|19.85|21.94|19.85|0
1653023780000|2022-05-20 05:16:20|21.92|19.83|21.88|19.8|21.92|19.83|21.85|19.77|0
1653023790000|2022-05-20 05:16:30|21.91|19.82|21.88|19.8|21.91|19.82|21.86|19.78|0
1653023800000|2022-05-20 05:16:40|21.94|19.79|21.94|19.85|21.94|19.85|21.94|19.79|0
1653023810000|2022-05-20 05:16:50|21.99|19.9|21.96|19.87|21.99|19.9|21.96|19.87|0
1653023820000|2022-05-20 05:17:00|21.99|19.9|22.02|19.92|22.02|19.92|21.99|19.9|0
1653023830000|2022-05-20 05:17:10|22.05|19.95|22.08|19.98|22.08|19.98|22.05|19.95|0
1653023840000|2022-05-20 05:17:20|22.11|20|22.11|20|22.17|20.05|22.11|20|0
1653023850000|2022-05-20 05:17:30|22.08|19.98|22.11|20|22.11|20|22.06|19.96|0
1653023860000|2022-05-20 05:17:40|22.12|20.01|22.17|20.05|22.17|20.05|22.11|20|0
1653023870000|2022-05-20 05:17:50|22.14|20.03|22.12|20.01|22.14|20.03|22.12|20.01|0
1653023880000|2022-05-20 05:18:00|22.11|20|22.17|20.05|22.17|20.05|22.11|20|0
1653023890000|2022-05-20 05:18:10|22.19|20.08|22.28|20.16|22.28|20.16|22.19|20.08|0
1653023900000|2022-05-20 05:18:20|22.25|20.13|22.22|20.11|22.25|20.13|22.22|20.11|0
1653023910000|2022-05-20 05:18:30|22.25|20.13|22.19|20.08|22.28|20.16|22.19|20.08|0
1653023920000|2022-05-20 05:18:40|22.21|20.09|22.19|20.08|22.21|20.09|22.19|20.08|0
1653023930000|2022-05-20 05:18:50|22.21|20.09|22.22|20.11|22.25|20.13|22.21|20.09|0
1653023940000|2022-05-20 05:19:00|22.25|20.13|22.32|20.2|22.34|20.21|22.25|20.13|0
1653023950000|2022-05-20 05:19:10|22.19|20.08|22.14|20.03|22.19|20.08|22.14|20.03|0
1653023960000|2022-05-20 05:19:20|22.08|19.98|22.05|19.95|22.08|19.98|22.05|19.95|0
1653023970000|2022-05-20 05:19:30|22.11|20|22.08|19.98|22.11|20|22.05|19.95|0
1653023980000|2022-05-20 05:19:40|22.11|20|22.08|19.98|22.14|20.03|22.08|19.98|0
1653023990000|2022-05-20 05:19:50|22.11|20|22.12|20.01|22.14|20.03|22.11|20|0
1653024000000|2022-05-20 05:20:00|22.14|20.03|22.15|20.04|22.15|20.04|22.14|20.03|0
1653024010000|2022-05-20 05:20:10|22.16|20.05|22.16|20.05|22.16|20.05|22.15|20.04|0
1653024020000|2022-05-20 05:20:20|22.14|20.03|22.18|20.07|22.18|20.07|22.14|20.03|0
1653024030000|2022-05-20 05:20:30|22.19|20.08|22.16|20.05|22.19|20.08|22.16|20.05|0
1653024040000|2022-05-20 05:20:40|22.19|20.08|22.19|20.08|22.19|20.08|22.18|20.07|0
1653024050000|2022-05-20 05:20:50|22.16|20.05|22.22|20.11|22.22|20.11|22.16|20.05|0
1653024060000|2022-05-20 05:21:00|22.25|20.13|22.27|20.14|22.28|20.16|22.25|20.13|0
1653024070000|2022-05-20 05:21:10|22.28|20.16|22.31|20.18|22.31|20.18|22.28|20.16|0
1653024080000|2022-05-20 05:21:20|22.34|20.21|22.34|20.21|22.34|20.21|22.34|20.21|0
1653024100000|2022-05-20 05:21:40|22.31|20.18|22.27|20.14|22.31|20.18|22.27|20.14|0
1653024110000|2022-05-20 05:21:50|22.26|20.16|22.28|20.16|22.28|20.16|22.26|20.14|0
1653024120000|2022-05-20 05:22:00|22.29|20.17|22.28|20.16|22.29|20.17|22.28|20.16|0
1653024130000|2022-05-20 05:22:10|22.31|20.18|22.31|20.18|22.31|20.18|22.31|20.18|0
1653024140000|2022-05-20 05:22:20|22.28|20.16|22.28|20.16|22.28|20.16|22.28|20.16|0
1653024150000|2022-05-20 05:22:30|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1653024160000|2022-05-20 05:22:40|22.31|20.18|22.22|20.11|22.31|20.18|22.22|20.11|0
1653024170000|2022-05-20 05:22:50|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1653024180000|2022-05-20 05:23:00|22.22|20.11|22.19|20.08|22.22|20.11|22.16|20.05|0
1653024190000|2022-05-20 05:23:10|22.18|20.07|22.19|20.08|22.19|20.08|22.16|20.05|0
1653024200000|2022-05-20 05:23:20|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1653024210000|2022-05-20 05:23:30|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1653024220000|2022-05-20 05:23:40|22.14|20.03|22.12|20.01|22.14|20.03|22.12|20.01|0
1653024230000|2022-05-20 05:23:50|22.11|20|22.02|19.92|22.11|20|22.02|19.92|0
1653024240000|2022-05-20 05:24:00|22.03|19.94|22.03|19.94|22.05|19.95|22.02|19.92|0
1653024250000|2022-05-20 05:24:10|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1653024260000|2022-05-20 05:24:20|22.08|19.97|22.06|19.96|22.08|19.97|22.06|19.96|0
1653024270000|2022-05-20 05:24:30|22.05|19.95|22.08|19.97|22.08|19.97|22.05|19.95|0
1653024280000|2022-05-20 05:24:40|22.11|20|22.08|19.97|22.11|20|22.08|19.97|0
1653024290000|2022-05-20 05:24:50|22.09|19.99|22.11|20|22.11|20|22.09|19.99|0
1653024300000|2022-05-20 05:25:00|22.09|19.99|22.02|19.92|22.09|19.99|22.02|19.92|0
1653024310000|2022-05-20 05:25:10|22.03|19.94|22.03|19.94|22.03|19.94|22.03|19.94|0
1653024320000|2022-05-20 05:25:20|22.02|19.92|22.16|20.05|22.16|20.05|22.02|19.92|0
1653024330000|2022-05-20 05:25:30|22.08|19.97|22.08|19.97|22.11|20|22.08|19.97|0
1653024340000|2022-05-20 05:25:40|22.13|20.03|22.13|20.03|22.16|20.05|22.13|20.03|0
1653024350000|2022-05-20 05:25:50|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1653024360000|2022-05-20 05:26:00|22.19|20.08|22.16|20.05|22.19|20.08|22.16|20.05|0
1653024370000|2022-05-20 05:26:10|22.19|20.08|22.21|20.09|22.22|20.1|22.19|20.08|0
1653024380000|2022-05-20 05:26:20|22.22|20.1|22.19|20.08|22.22|20.1|22.19|20.08|0
1653024390000|2022-05-20 05:26:30|22.16|20.05|22.16|20.05|22.16|20.05|22.13|20.03|0
1653024400000|2022-05-20 05:26:40|22.19|20.08|22.25|20.13|22.25|20.13|22.19|20.08|0
1653024430000|2022-05-20 05:27:10|22.19|20.08|22.16|20.05|22.19|20.08|22.16|20.05|0
1653024440000|2022-05-20 05:27:20|22.19|20.08|22.22|20.1|22.22|20.1|22.19|20.08|0
1653024450000|2022-05-20 05:27:30|22.28|20.16|22.29|20.17|22.29|20.17|22.28|20.16|0
1653024460000|2022-05-20 05:27:40|22.28|20.16|22.22|20.1|22.28|20.16|22.21|20.09|0
1653024470000|2022-05-20 05:27:50|22.21|20.09|22.22|20.1|22.22|20.1|22.21|20.09|0
1653024480000|2022-05-20 05:28:00|22.19|20.08|22.22|20.1|22.22|20.1|22.16|20.05|0
1653024490000|2022-05-20 05:28:10|22.25|20.13|22.16|20.05|22.25|20.13|22.16|20.05|0
1653024500000|2022-05-20 05:28:20|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1653024510000|2022-05-20 05:28:30|22.25|20.13|22.28|20.16|22.28|20.16|22.25|20.13|0
1653024520000|2022-05-20 05:28:40|22.31|20.18|22.31|20.18|22.31|20.18|22.31|20.18|0
1653024530000|2022-05-20 05:28:50|22.28|20.16|22.28|20.16|22.28|20.16|22.25|20.13|0
1653024540000|2022-05-20 05:29:00|22.25|20.13|22.28|20.16|22.28|20.16|22.25|20.13|0
1653024550000|2022-05-20 05:29:10|22.22|20.1|22.22|20.1|22.22|20.1|22.22|20.1|0
1653024560000|2022-05-20 05:29:20|22.25|20.13|22.22|20.1|22.25|20.13|22.22|20.1|0
1653024570000|2022-05-20 05:29:30|22.25|20.13|22.28|20.16|22.28|20.16|22.25|20.13|0
1653024580000|2022-05-20 05:29:40|22.19|20.08|22.13|20.03|22.19|20.08|22.13|20.03|0
1653024590000|2022-05-20 05:29:50|22.16|20.05|22.16|20.05|22.18|20.06|22.16|20.05|0
1653024600000|2022-05-20 05:30:00|22.22|20.1|22.22|20.1|22.22|20.1|22.22|20.1|0
1653024610000|2022-05-20 05:30:10|22.25|20.13|22.25|20.13|22.25|20.13|22.22|20.1|0
1653024620000|2022-05-20 05:30:20|22.31|20.18|22.31|20.18|22.34|20.21|22.31|20.18|0
1653024630000|2022-05-20 05:30:30|22.28|20.16|22.28|20.16|22.28|20.16|22.28|20.16|0
1653024640000|2022-05-20 05:30:40|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1653024650000|2022-05-20 05:30:50|22.19|20.08|22.22|20.1|22.22|20.1|22.19|20.08|0
1653024660000|2022-05-20 05:31:00|22.2|20.09|22.13|20.03|22.2|20.09|22.1|20|0
1653024670000|2022-05-20 05:31:10|22.16|20.05|22.13|20.03|22.16|20.05|22.13|20.03|0
1653024680000|2022-05-20 05:31:20|22.16|20.05|22.13|20.03|22.16|20.05|22.13|20.03|0
1653024690000|2022-05-20 05:31:30|22.1|20|22.1|20|22.1|20|22.1|20|0
1653024700000|2022-05-20 05:31:40|22.13|20.03|22.18|20.06|22.18|20.06|22.13|20.03|0
1653024710000|2022-05-20 05:31:50|22.16|20.05|22.16|20.05|22.19|20.08|22.16|20.05|0
1653024720000|2022-05-20 05:32:00|22.13|20.03|22.13|20.03|22.13|20.03|22.13|20.03|0
1653024730000|2022-05-20 05:32:10|22.16|20.05|22.13|20.03|22.16|20.05|22.13|20.03|0
1653024740000|2022-05-20 05:32:20|22.1|20|22.13|20.03|22.13|20.03|22.08|19.97|0
1653024750000|2022-05-20 05:32:30|22.12|20.01|22.13|20.03|22.13|20.03|22.12|20.01|0
1653024760000|2022-05-20 05:32:40|22.16|20.05|22.18|20.06|22.18|20.06|22.16|20.05|0
1653024770000|2022-05-20 05:32:50|22.19|20.08|22.13|20.03|22.19|20.08|22.13|20.03|0
1653024780000|2022-05-20 05:33:00|22.16|20.05|22.22|20.1|22.22|20.1|22.16|20.05|0
1653024790000|2022-05-20 05:33:10|22.28|20.16|22.23|20.12|22.28|20.16|22.22|20.1|0
1653024800000|2022-05-20 05:33:20|22.22|20.1|22.22|20.1|22.22|20.1|22.22|20.1|0
1653024810000|2022-05-20 05:33:30|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1653024820000|2022-05-20 05:33:40|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1653024840000|2022-05-20 05:34:00|22.1|20|22.13|20.02|22.16|20.05|22.1|20|0
1653024850000|2022-05-20 05:34:10|22.19|20.08|22.22|20.1|22.22|20.1|22.19|20.08|0
1653024860000|2022-05-20 05:34:20|22.16|20.05|22.18|20.06|22.19|20.08|22.16|20.05|0
1653024870000|2022-05-20 05:34:30|22.19|20.08|22.16|20.05|22.19|20.08|22.16|20.05|0
1653024880000|2022-05-20 05:34:40|22.13|20.02|22.13|20.02|22.16|20.05|22.13|20.02|0
1653024890000|2022-05-20 05:34:50|22.16|20.05|22.19|20.08|22.19|20.08|22.16|20.05|0
1653024900000|2022-05-20 05:35:00|22.16|20.05|22.15|20.04|22.16|20.05|22.15|20.04|0
1653024910000|2022-05-20 05:35:10|22.16|20.05|22.13|20.02|22.16|20.05|22.1|20|0
1653024920000|2022-05-20 05:35:20|22.1|20|22.15|20.04|22.16|20.05|22.1|20|0
1653024930000|2022-05-20 05:35:30|22.16|20.05|22.19|20.08|22.19|20.08|22.16|20.05|0
1653024940000|2022-05-20 05:35:40|22.17|20.06|22.13|20.02|22.17|20.06|22.13|20.02|0
1653024950000|2022-05-20 05:35:50|22.16|20.05|22.19|20.08|22.19|20.08|22.16|20.05|0
1653024960000|2022-05-20 05:36:00|22.16|20.05|22.1|20|22.16|20.05|22.1|20|0
1653024970000|2022-05-20 05:36:10|22.07|19.97|22.07|19.97|22.07|19.97|22.07|19.97|0
1653024980000|2022-05-20 05:36:20|22.1|20|22.05|19.95|22.1|20|22.05|19.95|0
1653024990000|2022-05-20 05:36:30|22.07|19.97|22.07|19.97|22.07|19.97|22.06|19.96|0
1653025000000|2022-05-20 05:36:40|22.1|20|22.1|20|22.12|20.01|22.1|20|0
1653025010000|2022-05-20 05:36:50|22.13|20.02|22.1|20|22.13|20.02|22.1|20|0
1653025020000|2022-05-20 05:37:00|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1653025030000|2022-05-20 05:37:10|22.15|20.04|22.15|20.04|22.15|20.04|22.13|20.02|0
1653025040000|2022-05-20 05:37:20|22.16|20.05|22.22|20.1|22.22|20.1|22.16|20.05|0
1653025050000|2022-05-20 05:37:30|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1653025060000|2022-05-20 05:37:40|22.2|20.09|22.2|20.09|22.2|20.09|22.2|20.09|0
1653025070000|2022-05-20 05:37:50|22.22|20.1|22.25|20.13|22.25|20.13|22.22|20.1|0
1653025080000|2022-05-20 05:38:00|22.22|20.1|22.22|20.1|22.22|20.1|22.2|20.09|0
1653025090000|2022-05-20 05:38:10|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1653025100000|2022-05-20 05:38:20|22.22|20.1|22.16|20.05|22.22|20.1|22.16|20.05|0
1653025110000|2022-05-20 05:38:30|22.15|20.04|22.16|20.05|22.19|20.08|22.15|20.04|0
1653025120000|2022-05-20 05:38:40|22.13|20.02|22.13|20.02|22.16|20.05|22.13|20.02|0
1653025130000|2022-05-20 05:38:50|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1653025140000|2022-05-20 05:39:00|22.19|20.08|22.22|20.1|22.22|20.1|22.19|20.08|0
1653025150000|2022-05-20 05:39:10|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1653025160000|2022-05-20 05:39:20|22.22|20.1|22.28|20.15|22.28|20.15|22.22|20.1|0
1653025170000|2022-05-20 05:39:30|22.22|20.1|22.22|20.1|22.22|20.1|22.22|20.1|0
1653025180000|2022-05-20 05:39:40|22.28|20.15|22.36|20.23|22.36|20.23|22.25|20.13|0
1653025190000|2022-05-20 05:39:50|22.39|20.26|22.33|20.21|22.39|20.26|22.33|20.21|0
1653025200000|2022-05-20 05:40:00|22.36|20.23|22.39|20.26|22.39|20.26|22.36|20.23|0
1653025210000|2022-05-20 05:40:10|22.41|20.27|22.33|20.21|22.41|20.27|22.33|20.21|0
1653025220000|2022-05-20 05:40:20|22.35|20.22|22.45|20.31|22.45|20.31|22.35|20.22|0
1653025230000|2022-05-20 05:40:30|22.48|20.34|22.45|20.31|22.48|20.34|22.43|20.3|0
1653025250000|2022-05-20 05:40:50|22.48|20.34|22.48|20.34|22.48|20.34|22.48|20.34|0
1653025260000|2022-05-20 05:41:00|22.51|20.36|22.45|20.31|22.51|20.36|22.45|20.31|0
1653025270000|2022-05-20 05:41:10|22.48|20.34|22.45|20.31|22.48|20.34|22.45|20.31|0
1653025280000|2022-05-20 05:41:20|22.42|20.29|22.48|20.34|22.48|20.34|22.42|20.29|0
1653025290000|2022-05-20 05:41:30|22.46|20.32|22.48|20.34|22.48|20.34|22.46|20.32|0
1653025300000|2022-05-20 05:41:40|22.51|20.36|22.51|20.36|22.51|20.36|22.51|20.36|0
1653025310000|2022-05-20 05:41:50|22.48|20.34|22.48|20.34|22.51|20.36|22.48|20.34|0
1653025320000|2022-05-20 05:42:00|22.42|20.29|22.39|20.26|22.42|20.29|22.39|20.26|0
1653025330000|2022-05-20 05:42:10|22.42|20.29|22.39|20.26|22.42|20.29|22.39|20.26|0
1653025340000|2022-05-20 05:42:20|22.36|20.23|22.39|20.26|22.39|20.26|22.36|20.23|0
1653025360000|2022-05-20 05:42:40|22.36|20.23|22.25|20.13|22.36|20.23|22.25|20.13|0
1653025370000|2022-05-20 05:42:50|22.28|20.15|22.27|20.15|22.28|20.15|22.27|20.15|0
1653025380000|2022-05-20 05:43:00|22.25|20.13|22.27|20.15|22.27|20.15|22.25|20.13|0
1653025390000|2022-05-20 05:43:10|22.3|20.18|22.29|20.17|22.3|20.18|22.27|20.15|0
1653025400000|2022-05-20 05:43:20|22.3|20.18|22.27|20.15|22.3|20.18|22.27|20.15|0
1653025410000|2022-05-20 05:43:30|22.29|20.17|22.27|20.15|22.3|20.18|22.27|20.15|0
1653025420000|2022-05-20 05:43:40|22.32|20.19|22.32|20.19|22.32|20.19|22.3|20.18|0
1653025430000|2022-05-20 05:43:50|22.33|20.21|22.33|20.21|22.33|20.21|22.33|20.21|0
1653025440000|2022-05-20 05:44:00|22.35|20.22|22.39|20.26|22.39|20.26|22.35|20.22|0
1653025450000|2022-05-20 05:44:10|22.4|20.27|22.39|20.26|22.4|20.27|22.39|20.26|0
1653025460000|2022-05-20 05:44:20|22.36|20.23|22.39|20.26|22.39|20.26|22.36|20.23|0
1653025470000|2022-05-20 05:44:30|22.38|20.24|22.33|20.21|22.38|20.24|22.33|20.21|0
1653025480000|2022-05-20 05:44:40|22.35|20.22|22.32|20.19|22.35|20.22|22.32|20.19|0
1653025490000|2022-05-20 05:44:50|22.3|20.18|22.33|20.21|22.33|20.21|22.3|20.18|0
1653025500000|2022-05-20 05:45:00|22.36|20.23|22.39|20.26|22.39|20.26|22.36|20.23|0
1653025510000|2022-05-20 05:45:10|22.36|20.23|22.33|20.21|22.36|20.23|22.33|20.21|0
1653025520000|2022-05-20 05:45:20|22.3|20.18|22.3|20.18|22.3|20.18|22.27|20.15|0
1653025530000|2022-05-20 05:45:30|22.27|20.15|22.25|20.13|22.27|20.15|22.25|20.13|0
1653025540000|2022-05-20 05:45:40|22.27|20.15|22.27|20.15|22.27|20.15|22.27|20.15|0
1653025550000|2022-05-20 05:45:50|22.33|20.21|22.33|20.21|22.33|20.21|22.33|20.21|0
1653025560000|2022-05-20 05:46:00|22.36|20.23|22.27|20.15|22.36|20.23|22.27|20.15|0
1653025570000|2022-05-20 05:46:10|22.3|20.18|22.33|20.21|22.35|20.22|22.3|20.18|0
1653025580000|2022-05-20 05:46:20|22.32|20.19|22.27|20.15|22.32|20.19|22.27|20.15|0
1653025590000|2022-05-20 05:46:30|22.26|20.14|22.23|20.11|22.27|20.15|22.23|20.11|0
1653025600000|2022-05-20 05:46:40|22.25|20.13|22.27|20.15|22.27|20.15|22.25|20.13|0
1653025610000|2022-05-20 05:46:50|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1653025620000|2022-05-20 05:47:00|22.29|20.17|22.25|20.13|22.29|20.17|22.25|20.13|0
1653025640000|2022-05-20 05:47:20|22.24|20.07|22.17|20.06|22.24|20.07|22.17|20.06|0
1653025650000|2022-05-20 05:47:30|22.16|20.05|22.19|20.07|22.19|20.07|22.16|20.05|0
1653025660000|2022-05-20 05:47:40|22.2|20.09|22.19|20.07|22.2|20.09|22.19|20.07|0
1653025670000|2022-05-20 05:47:50|22.22|20.1|22.27|20.15|22.27|20.15|22.22|20.1|0
1653025680000|2022-05-20 05:48:00|22.24|20.13|22.3|20.18|22.3|20.18|22.24|20.13|0
1653025690000|2022-05-20 05:48:10|22.29|20.17|22.26|20.14|22.29|20.17|22.26|20.14|0
1653025700000|2022-05-20 05:48:20|22.24|20.13|22.24|20.13|22.24|20.13|22.24|20.13|0
1653025710000|2022-05-20 05:48:30|22.22|20.1|22.23|20.11|22.23|20.11|22.22|20.1|0
1653025720000|2022-05-20 05:48:40|22.22|20.1|22.24|20.13|22.24|20.13|22.22|20.1|0
1653025730000|2022-05-20 05:48:50|22.23|20.11|22.22|20.1|22.23|20.11|22.22|20.1|0
1653025740000|2022-05-20 05:49:00|22.24|20.13|22.23|20.11|22.24|20.13|22.23|20.11|0
1653025750000|2022-05-20 05:49:10|22.22|20.1|22.24|20.13|22.24|20.13|22.22|20.1|0
1653025760000|2022-05-20 05:49:20|22.35|20.22|22.27|20.15|22.35|20.22|22.27|20.15|0
1653025770000|2022-05-20 05:49:30|22.24|20.13|22.26|20.14|22.26|20.14|22.24|20.13|0
1653025780000|2022-05-20 05:49:40|22.27|20.15|22.27|20.15|22.29|20.16|22.27|20.15|0
1653025790000|2022-05-20 05:49:50|22.3|20.18|22.33|20.2|22.33|20.2|22.3|20.18|0
1653025800000|2022-05-20 05:50:00|22.29|20.16|22.29|20.16|22.29|20.16|22.29|20.16|0
1653025810000|2022-05-20 05:50:10|22.3|20.18|22.3|20.18|22.32|20.19|22.3|20.18|0
1653025820000|2022-05-20 05:50:20|22.33|20.2|22.35|20.22|22.36|20.23|22.33|20.2|0
1653025830000|2022-05-20 05:50:30|22.33|20.2|22.36|20.23|22.36|20.23|22.33|20.2|0
1653025840000|2022-05-20 05:50:40|22.39|20.26|22.42|20.28|22.42|20.28|22.39|20.26|0
1653025850000|2022-05-20 05:50:50|22.45|20.31|22.45|20.31|22.45|20.31|22.45|20.31|0
1653025860000|2022-05-20 05:51:00|22.42|20.28|22.4|20.27|22.42|20.28|22.39|20.26|0
1653025870000|2022-05-20 05:51:10|22.42|20.28|22.42|20.28|22.42|20.28|22.4|20.27|0
1653025880000|2022-05-20 05:51:20|22.4|20.27|22.4|20.27|22.4|20.27|22.4|20.27|0
1653025890000|2022-05-20 05:51:30|22.39|20.26|22.39|20.26|22.39|20.26|22.37|20.24|0
1653025900000|2022-05-20 05:51:40|22.42|20.28|22.39|20.26|22.42|20.28|22.39|20.26|0
1653025910000|2022-05-20 05:51:50|22.45|20.31|22.53|20.39|22.53|20.39|22.45|20.31|0
1653025920000|2022-05-20 05:52:00|22.51|20.36|22.48|20.34|22.51|20.36|22.48|20.34|0
1653025930000|2022-05-20 05:52:10|22.46|20.32|22.45|20.31|22.48|20.34|22.45|20.31|0
1653025940000|2022-05-20 05:52:20|22.48|20.34|22.53|20.39|22.53|20.39|22.48|20.34|0
1653025950000|2022-05-20 05:52:30|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1653025960000|2022-05-20 05:52:40|22.62|20.47|22.59|20.44|22.62|20.47|22.59|20.44|0
1653025970000|2022-05-20 05:52:50|22.56|20.41|22.59|20.44|22.59|20.44|22.56|20.41|0
1653025980000|2022-05-20 05:53:00|22.56|20.41|22.53|20.39|22.56|20.41|22.53|20.39|0
1653025990000|2022-05-20 05:53:10|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1653026000000|2022-05-20 05:53:20|22.58|20.43|22.56|20.41|22.59|20.44|22.56|20.41|0
1653026010000|2022-05-20 05:53:30|22.58|20.43|22.59|20.44|22.59|20.44|22.58|20.43|0
1653026020000|2022-05-20 05:53:40|22.61|20.45|22.59|20.44|22.61|20.45|22.59|20.44|0
1653026030000|2022-05-20 05:53:50|22.56|20.41|22.59|20.44|22.59|20.44|22.56|20.41|0
1653026040000|2022-05-20 05:54:00|22.62|20.47|22.62|20.47|22.65|20.49|22.62|20.47|0
1653026050000|2022-05-20 05:54:10|22.65|20.49|22.72|20.56|22.74|20.57|22.65|20.49|0
1653026060000|2022-05-20 05:54:20|22.71|20.55|22.74|20.57|22.74|20.57|22.71|20.55|0
1653026070000|2022-05-20 05:54:30|22.75|20.59|22.78|20.61|22.78|20.61|22.75|20.59|0
1653026080000|2022-05-20 05:54:40|22.77|20.6|22.83|20.65|22.83|20.65|22.77|20.6|0
1653026090000|2022-05-20 05:54:50|22.8|20.63|22.68|20.52|22.8|20.63|22.68|20.52|0
1653026100000|2022-05-20 05:55:00|22.62|20.47|22.49|20.35|22.62|20.47|22.49|20.35|0
1653026110000|2022-05-20 05:55:10|22.48|20.33|22.53|20.39|22.53|20.39|22.48|20.33|0
1653026120000|2022-05-20 05:55:20|22.52|20.37|22.58|20.43|22.58|20.43|22.52|20.37|0
1653026130000|2022-05-20 05:55:30|22.59|20.44|22.59|20.44|22.59|20.44|22.59|20.44|0
1653026140000|2022-05-20 05:55:40|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1653026150000|2022-05-20 05:55:50|22.62|20.47|22.59|20.44|22.62|20.47|22.59|20.44|0
1653026160000|2022-05-20 05:56:00|22.56|20.41|22.49|20.35|22.56|20.41|22.49|20.35|0
1653026170000|2022-05-20 05:56:10|22.53|20.39|22.5|20.36|22.53|20.39|22.5|20.36|0
1653026180000|2022-05-20 05:56:20|22.53|20.39|22.49|20.35|22.53|20.39|22.49|20.35|0
1653026190000|2022-05-20 05:56:30|22.48|20.33|22.48|20.33|22.48|20.33|22.48|20.33|0
1653026200000|2022-05-20 05:56:40|22.45|20.31|22.39|20.26|22.45|20.31|22.39|20.26|0
1653026210000|2022-05-20 05:56:50|22.42|20.28|22.36|20.23|22.42|20.28|22.36|20.23|0
1653026220000|2022-05-20 05:57:00|22.4|20.27|22.45|20.31|22.45|20.31|22.4|20.27|0
1653026230000|2022-05-20 05:57:10|22.42|20.28|22.42|20.28|22.45|20.31|22.42|20.28|0
1653026240000|2022-05-20 05:57:20|22.39|20.26|22.42|20.28|22.42|20.28|22.39|20.26|0
1653026260000|2022-05-20 05:57:40|22.39|20.26|22.39|20.26|22.39|20.26|22.39|20.26|0
1653026270000|2022-05-20 05:57:50|22.37|20.24|22.34|20.22|22.37|20.24|22.34|20.22|0
1653026280000|2022-05-20 05:58:00|22.36|20.23|22.39|20.26|22.39|20.26|22.34|20.22|0
1653026290000|2022-05-20 05:58:10|22.42|20.28|22.42|20.28|22.42|20.28|22.42|20.28|0
1653026300000|2022-05-20 05:58:20|22.39|20.26|22.34|20.22|22.39|20.26|22.34|20.22|0
1653026310000|2022-05-20 05:58:30|22.33|20.2|22.34|20.22|22.34|20.22|22.33|20.2|0
1653026320000|2022-05-20 05:58:40|22.36|20.23|22.39|20.26|22.42|20.28|22.36|20.23|0
1653026330000|2022-05-20 05:58:50|22.36|20.23|22.36|20.23|22.37|20.24|22.36|20.23|0
1653026340000|2022-05-20 05:59:00|22.39|20.26|22.42|20.28|22.42|20.28|22.39|20.26|0
1653026350000|2022-05-20 05:59:10|22.4|20.27|22.39|20.26|22.4|20.27|22.39|20.26|0
1653026360000|2022-05-20 05:59:20|22.42|20.28|22.42|20.28|22.42|20.28|22.42|20.28|0
1653026370000|2022-05-20 05:59:30|22.47|20.33|22.47|20.33|22.47|20.33|22.46|20.32|0
1653026380000|2022-05-20 05:59:40|22.39|20.25|22.45|20.31|22.45|20.31|22.39|20.25|0
1653026390000|2022-05-20 05:59:50|22.42|20.28|22.36|20.23|22.42|20.28|22.36|20.23|0
1653026400000|2022-05-20 06:00:00|22.39|20.25|22.33|20.2|22.39|20.25|22.33|20.2|0
1653026410000|2022-05-20 06:00:10|22.3|20.18|22.27|20.15|22.3|20.18|22.27|20.15|0
1653026420000|2022-05-20 06:00:20|22.3|20.18|22.3|20.18|22.3|20.18|22.27|20.15|0
1653026430000|2022-05-20 06:00:30|22.33|20.2|22.33|20.2|22.33|20.2|22.28|20.16|0
1653026440000|2022-05-20 06:00:40|22.45|20.31|22.5|20.36|22.5|20.36|22.45|20.31|0
1653026450000|2022-05-20 06:00:50|22.47|20.33|22.42|20.28|22.47|20.33|22.42|20.28|0
1653026460000|2022-05-20 06:01:00|22.36|20.23|22.33|20.2|22.36|20.23|22.33|20.2|0
1653026470000|2022-05-20 06:01:10|22.28|20.16|22.21|20.1|22.28|20.16|22.21|20.1|0
1653026480000|2022-05-20 06:01:20|22.16|20.05|22.1|19.99|22.16|20.05|22.1|19.99|0
1653026490000|2022-05-20 06:01:30|22.07|19.97|22.07|19.97|22.07|19.97|22.01|19.91|0
1653026500000|2022-05-20 06:01:40|22.1|19.99|22.1|19.99|22.13|20.02|22.1|19.99|0
1653026510000|2022-05-20 06:01:50|22.13|20.02|22.08|19.98|22.13|20.02|22.07|19.97|0
1653026520000|2022-05-20 06:02:00|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1653026530000|2022-05-20 06:02:10|22.15|20.04|22.15|20.04|22.15|20.04|22.14|20.03|0
1653026540000|2022-05-20 06:02:20|22.18|20.07|22.15|20.04|22.18|20.07|22.15|20.04|0
1653026550000|2022-05-20 06:02:30|22.13|20.02|22.21|20.1|22.21|20.1|22.13|20.02|0
1653026560000|2022-05-20 06:02:40|22.18|20.07|22.17|20.06|22.21|20.1|22.17|20.06|0
1653026570000|2022-05-20 06:02:50|22.18|20.07|22.15|20.04|22.18|20.07|22.15|20.04|0
1653026580000|2022-05-20 06:03:00|22.18|20.07|22.3|20.18|22.3|20.18|22.18|20.07|0
1653026590000|2022-05-20 06:03:10|22.27|20.15|22.31|20.19|22.31|20.19|22.27|20.15|0
1653026600000|2022-05-20 06:03:20|22.3|20.18|22.28|20.16|22.3|20.18|22.27|20.15|0
1653026610000|2022-05-20 06:03:30|22.3|20.18|22.27|20.15|22.3|20.18|22.27|20.15|0
1653026620000|2022-05-20 06:03:40|22.36|20.23|22.36|20.23|22.37|20.24|22.36|20.23|0
1653026630000|2022-05-20 06:03:50|22.34|20.21|22.4|20.27|22.4|20.27|22.34|20.21|0
1653026640000|2022-05-20 06:04:00|22.44|20.31|22.39|20.25|22.44|20.31|22.37|20.24|0
1653026650000|2022-05-20 06:04:10|22.34|20.21|22.39|20.25|22.39|20.25|22.34|20.21|0
1653026660000|2022-05-20 06:04:20|22.36|20.23|22.39|20.25|22.46|20.32|22.36|20.23|0
1653026670000|2022-05-20 06:04:30|22.37|20.24|22.39|20.25|22.39|20.25|22.37|20.24|0
1653026680000|2022-05-20 06:04:40|22.41|20.28|22.34|20.21|22.44|20.31|22.34|20.21|0
1653026690000|2022-05-20 06:04:50|22.33|20.2|22.18|20.07|22.33|20.2|22.18|20.07|0
1653026700000|2022-05-20 06:05:00|22.15|20.04|22.08|19.98|22.15|20.04|22.08|19.98|0
1653026710000|2022-05-20 06:05:10|22.1|19.99|22.18|20.07|22.18|20.07|22.1|19.99|0
1653026720000|2022-05-20 06:05:20|22.21|20.1|22.27|20.15|22.27|20.15|22.21|20.1|0
1653026730000|2022-05-20 06:05:30|22.3|20.17|22.25|20.14|22.3|20.17|22.25|20.14|0
1653026740000|2022-05-20 06:05:40|22.27|20.15|22.28|20.16|22.3|20.17|22.27|20.15|0
1653026750000|2022-05-20 06:05:50|22.27|20.15|22.14|20.03|22.27|20.15|22.13|20.02|0
1653026760000|2022-05-20 06:06:00|22.15|20.04|22.04|19.94|22.15|20.04|22.01|19.91|0
1653026770000|2022-05-20 06:06:10|22.05|19.95|22.1|19.99|22.1|19.99|22.05|19.95|0
1653026780000|2022-05-20 06:06:20|22.07|19.97|22.1|19.99|22.12|20.02|22.07|19.97|0
1653026790000|2022-05-20 06:06:30|22.08|19.98|22.11|20|22.12|20.02|22.08|19.98|0
1653026800000|2022-05-20 06:06:40|22.12|20.02|22.08|19.98|22.12|20.02|22.08|19.98|0
1653026810000|2022-05-20 06:06:50|22.07|19.97|22.04|19.94|22.07|19.97|21.99|19.9|0
1653026820000|2022-05-20 06:07:00|22.07|19.97|22.07|19.97|22.07|19.97|22.07|19.97|0
1653026830000|2022-05-20 06:07:10|22.05|19.95|22.01|19.91|22.05|19.95|22.01|19.91|0
1653026840000|2022-05-20 06:07:20|22.04|19.94|22.07|19.97|22.07|19.97|22.04|19.94|0
1653026850000|2022-05-20 06:07:30|22.12|20.02|22.04|19.94|22.12|20.02|22.04|19.94|0
1653026860000|2022-05-20 06:07:40|22.07|19.97|22.04|19.94|22.1|19.99|22.04|19.94|0
1653026870000|2022-05-20 06:07:50|22.05|19.95|22.07|19.97|22.07|19.97|22.05|19.95|0
1653026880000|2022-05-20 06:08:00|22.04|19.94|21.9|19.81|22.04|19.94|21.9|19.81|0
1653026890000|2022-05-20 06:08:10|21.92|19.84|21.95|19.86|21.98|19.89|21.92|19.84|0
1653026900000|2022-05-20 06:08:20|21.97|19.87|21.97|19.87|21.97|19.87|21.97|19.87|0
1653026910000|2022-05-20 06:08:30|21.98|19.89|22.01|19.91|22.01|19.91|21.95|19.86|0
1653026920000|2022-05-20 06:08:40|22.07|19.97|22.1|19.99|22.1|19.99|22.07|19.97|0
1653026930000|2022-05-20 06:08:50|22.08|19.98|22.12|20.02|22.12|20.02|22.08|19.98|0
1653026940000|2022-05-20 06:09:00|22.07|19.97|22.05|19.95|22.07|19.97|22.05|19.95|0
1653026950000|2022-05-20 06:09:10|22.04|19.94|22.05|19.95|22.05|19.95|22.04|19.94|0
1653026960000|2022-05-20 06:09:20|22.04|19.94|22.18|20.07|22.18|20.07|22.04|19.94|0
1653026970000|2022-05-20 06:09:30|22.21|20.1|22.15|20.04|22.21|20.1|22.15|20.04|0
1653026980000|2022-05-20 06:09:40|22.14|20.03|22.15|20.04|22.18|20.07|22.14|20.03|0
1653026990000|2022-05-20 06:09:50|22.21|20.1|22.21|20.1|22.24|20.12|22.21|20.1|0
1653027000000|2022-05-20 06:10:00|22.24|20.12|22.24|20.12|22.27|20.15|22.24|20.12|0
1653027010000|2022-05-20 06:10:10|22.21|20.1|22.53|20.38|22.53|20.38|22.21|20.1|0
1653027020000|2022-05-20 06:10:20|22.57|20.42|22.54|20.4|22.59|20.44|22.54|20.4|0
1653027030000|2022-05-20 06:10:30|22.53|20.38|22.53|20.38|22.53|20.38|22.47|20.33|0
1653027040000|2022-05-20 06:10:40|22.56|20.41|22.53|20.38|22.56|20.41|22.53|20.38|0
1653027050000|2022-05-20 06:10:50|22.54|20.4|22.65|20.49|22.65|20.49|22.54|20.4|0
1653027060000|2022-05-20 06:11:00|22.68|20.52|22.74|20.57|22.74|20.57|22.68|20.52|0
1653027070000|2022-05-20 06:11:10|22.71|20.54|22.76|20.6|22.76|20.6|22.71|20.54|0
1653027080000|2022-05-20 06:11:20|22.74|20.57|22.65|20.49|22.74|20.57|22.65|20.49|0
1653027090000|2022-05-20 06:11:30|22.74|20.57|22.66|20.5|22.74|20.57|22.66|20.5|0
1653027100000|2022-05-20 06:11:40|22.71|20.54|22.68|20.52|22.71|20.54|22.68|20.52|0
1653027110000|2022-05-20 06:11:50|22.71|20.54|22.71|20.54|22.71|20.54|22.68|20.52|0
1653027120000|2022-05-20 06:12:00|22.72|20.56|22.74|20.57|22.74|20.57|22.71|20.54|0
1653027130000|2022-05-20 06:12:10|22.72|20.56|22.65|20.49|22.72|20.56|22.65|20.49|0
1653027140000|2022-05-20 06:12:20|22.62|20.46|22.59|20.44|22.62|20.46|22.57|20.42|0
1653027150000|2022-05-20 06:12:30|22.57|20.42|22.59|20.44|22.59|20.44|22.57|20.42|0
1653027160000|2022-05-20 06:12:40|22.56|20.41|22.68|20.52|22.68|20.52|22.56|20.41|0
1653027170000|2022-05-20 06:12:50|22.63|20.48|22.47|20.33|22.63|20.48|22.44|20.3|0
1653027180000|2022-05-20 06:13:00|22.46|20.32|22.44|20.3|22.46|20.32|22.44|20.3|0
1653027190000|2022-05-20 06:13:10|22.4|20.26|22.33|20.2|22.4|20.26|22.31|20.19|0
1653027200000|2022-05-20 06:13:20|22.31|20.19|22.24|20.12|22.31|20.19|22.24|20.12|0
1653027210000|2022-05-20 06:13:30|22.21|20.09|22.28|20.16|22.3|20.17|22.21|20.09|0
1653027220000|2022-05-20 06:13:40|22.27|20.15|22.28|20.16|22.28|20.16|22.27|20.15|0
1653027230000|2022-05-20 06:13:50|22.3|20.17|22.21|20.09|22.3|20.17|22.21|20.09|0
1653027240000|2022-05-20 06:14:00|22.3|20.17|22.3|20.17|22.31|20.19|22.3|20.17|0
1653027250000|2022-05-20 06:14:10|22.34|20.21|22.27|20.15|22.34|20.21|22.27|20.15|0
1653027260000|2022-05-20 06:14:20|22.22|20.11|22.25|20.13|22.25|20.13|22.21|20.09|0
1653027270000|2022-05-20 06:14:30|22.24|20.12|22.21|20.09|22.24|20.12|22.21|20.09|0
1653027280000|2022-05-20 06:14:40|22.19|20.08|22.11|20|22.19|20.08|22.09|19.99|0
1653027290000|2022-05-20 06:14:50|22.12|20.02|22.14|20.03|22.14|20.03|22.12|20.02|0
1653027300000|2022-05-20 06:15:00|22.01|19.91|22.01|19.91|22.01|19.91|21.99|19.9|0
1653027310000|2022-05-20 06:15:10|21.98|19.89|22.02|19.92|22.04|19.94|21.98|19.89|0
1653027320000|2022-05-20 06:15:20|22.04|19.94|22.01|19.91|22.04|19.94|22.01|19.91|0
1653027330000|2022-05-20 06:15:30|22.02|19.92|21.98|19.89|22.02|19.92|21.98|19.89|0
1653027340000|2022-05-20 06:15:40|22.01|19.91|22.04|19.94|22.04|19.94|22.01|19.91|0
1653027350000|2022-05-20 06:15:50|22.07|19.96|22.12|20.02|22.12|20.02|22.07|19.96|0
1653027360000|2022-05-20 06:16:00|22.15|20.04|22.12|20.02|22.15|20.04|22.12|20.02|0
1653027370000|2022-05-20 06:16:10|22.07|19.96|22.12|20.02|22.12|20.02|22.07|19.96|0
1653027380000|2022-05-20 06:16:20|22.09|19.99|22.09|19.99|22.09|19.99|22.07|19.96|0
1653027390000|2022-05-20 06:16:30|22.12|20.02|22.12|20.02|22.12|20.02|22.12|20.02|0
1653027400000|2022-05-20 06:16:40|22.09|19.99|22.06|19.96|22.09|19.99|22.06|19.96|0
1653027410000|2022-05-20 06:16:50|22.05|19.95|22.06|19.96|22.06|19.96|22.05|19.95|0
1653027420000|2022-05-20 06:17:00|22.04|19.94|22.09|19.99|22.09|19.99|22.04|19.94|0
1653027430000|2022-05-20 06:17:10|22.06|19.96|21.98|19.89|22.06|19.96|21.98|19.89|0
1653027440000|2022-05-20 06:17:20|21.99|19.9|21.95|19.86|21.99|19.9|21.95|19.86|0
1653027450000|2022-05-20 06:17:30|21.92|19.83|21.92|19.83|21.92|19.83|21.89|19.81|0
1653027460000|2022-05-20 06:17:40|21.95|19.86|21.95|19.86|21.96|19.87|21.95|19.86|0
1653027470000|2022-05-20 06:17:50|21.94|19.85|21.94|19.85|21.94|19.85|21.94|19.85|0
1653027480000|2022-05-20 06:18:00|21.95|19.86|21.95|19.86|21.95|19.86|21.94|19.85|0
1653027490000|2022-05-20 06:18:10|21.98|19.89|22.04|19.94|22.04|19.94|21.98|19.89|0
1653027500000|2022-05-20 06:18:20|22.06|19.96|22.04|19.94|22.06|19.96|22.04|19.94|0
1653027510000|2022-05-20 06:18:30|22.06|19.96|22.12|20.02|22.12|20.02|22.06|19.96|0
1653027520000|2022-05-20 06:18:40|22.11|20|22.06|19.96|22.11|20|22.06|19.96|0
1653027530000|2022-05-20 06:18:50|22.09|19.99|22.09|19.99|22.09|19.99|22.09|19.99|0
1653027540000|2022-05-20 06:19:00|22.06|19.96|22.12|20.02|22.15|20.04|22.06|19.96|0
1653027550000|2022-05-20 06:19:10|22.14|20.03|22.11|20|22.14|20.03|22.09|19.99|0
1653027560000|2022-05-20 06:19:20|22.09|19.99|22.06|19.96|22.09|19.99|22.05|19.95|0
1653027570000|2022-05-20 06:19:30|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1653027580000|2022-05-20 06:19:40|22.04|19.94|22.05|19.95|22.05|19.95|22.04|19.94|0
1653027590000|2022-05-20 06:19:50|22.04|19.94|22.02|19.92|22.05|19.95|22.02|19.92|0
1653027600000|2022-05-20 06:20:00|22.01|19.91|22.01|19.91|22.01|19.91|22.01|19.91|0
1653027610000|2022-05-20 06:20:10|22.04|19.94|22.01|19.91|22.04|19.94|22.01|19.91|0
1653027620000|2022-05-20 06:20:20|21.98|19.88|22.01|19.91|22.01|19.91|21.98|19.88|0
1653027630000|2022-05-20 06:20:30|22.04|19.94|22.01|19.91|22.04|19.94|22.01|19.91|0
1653027640000|2022-05-20 06:20:40|22.04|19.94|22.06|19.96|22.06|19.96|22.04|19.94|0
1653027650000|2022-05-20 06:20:50|22.04|19.94|22.06|19.96|22.06|19.96|22.04|19.94|0
1653027660000|2022-05-20 06:21:00|22.09|19.99|22.08|19.98|22.12|20.01|22.08|19.98|0
1653027670000|2022-05-20 06:21:10|22.09|19.99|22.05|19.95|22.09|19.99|22.04|19.94|0
1653027680000|2022-05-20 06:21:20|22.01|19.91|22.08|19.98|22.08|19.98|22.01|19.91|0
1653027690000|2022-05-20 06:21:30|22.06|19.96|22.06|19.96|22.09|19.99|22.06|19.96|0
1653027700000|2022-05-20 06:21:40|22.08|19.97|22.09|19.99|22.09|19.99|22.08|19.97|0
1653027710000|2022-05-20 06:21:50|22.06|19.96|21.96|19.87|22.06|19.96|21.92|19.83|0
1653027720000|2022-05-20 06:22:00|21.95|19.86|21.99|19.9|21.99|19.9|21.95|19.86|0
1653027730000|2022-05-20 06:22:10|22.03|19.94|22.06|19.96|22.06|19.96|22.03|19.94|0
1653027740000|2022-05-20 06:22:20|22.08|19.97|22.08|19.97|22.09|19.99|22.08|19.97|0
1653027750000|2022-05-20 06:22:30|22.09|19.99|22.09|19.99|22.09|19.99|22.08|19.97|0
1653027760000|2022-05-20 06:22:40|22.11|20|22.11|20|22.11|20|22.09|19.99|0
1653027770000|2022-05-20 06:22:50|22.09|19.99|22.09|19.99|22.09|19.99|22.08|19.97|0
1653027780000|2022-05-20 06:23:00|22.08|19.97|22.08|19.97|22.08|19.97|22.06|19.96|0
1653027790000|2022-05-20 06:23:10|22.09|19.99|22.08|19.97|22.09|19.99|22.06|19.96|0
1653027800000|2022-05-20 06:23:20|22.09|19.99|22.05|19.95|22.09|19.99|22.03|19.94|0
1653027810000|2022-05-20 06:23:30|22.06|19.96|22.06|19.96|22.06|19.96|22.05|19.95|0
1653027820000|2022-05-20 06:23:40|22.09|19.99|22.06|19.96|22.09|19.99|22.06|19.96|0
1653027830000|2022-05-20 06:23:50|22.09|19.99|22.11|20|22.11|20|22.09|19.99|0
1653027840000|2022-05-20 06:24:00|22.09|19.99|22.18|20.07|22.18|20.07|22.09|19.99|0
1653027850000|2022-05-20 06:24:10|22.16|20.05|22.09|19.99|22.18|20.07|22.09|19.99|0
1653027860000|2022-05-20 06:24:20|22.03|19.94|22.08|19.97|22.08|19.97|22.03|19.94|0
1653027870000|2022-05-20 06:24:30|22.09|19.99|22.12|20.01|22.12|20.01|22.09|19.99|0
1653027880000|2022-05-20 06:24:40|22.09|19.99|22.12|20.01|22.12|20.01|22.09|19.99|0
1653027890000|2022-05-20 06:24:50|22.11|20|22.15|20.04|22.15|20.04|22.11|20|0
1653027900000|2022-05-20 06:25:00|22.18|20.07|22.05|19.95|22.18|20.07|22.05|19.95|0
1653027910000|2022-05-20 06:25:10|21.96|19.87|21.75|19.68|21.96|19.87|21.75|19.68|0
1653027920000|2022-05-20 06:25:20|21.72|19.65|21.69|19.63|21.75|19.68|21.69|19.63|0
1653027930000|2022-05-20 06:25:30|21.72|19.65|21.66|19.6|21.72|19.65|21.66|19.6|0
1653027940000|2022-05-20 06:25:40|21.69|19.63|21.66|19.6|21.69|19.63|21.65|19.59|0
1653027950000|2022-05-20 06:25:50|21.69|19.63|21.61|19.55|21.69|19.63|21.58|19.52|0
1653027960000|2022-05-20 06:26:00|21.58|19.52|21.58|19.52|21.58|19.52|21.49|19.45|0
1653027970000|2022-05-20 06:26:10|21.55|19.5|21.58|19.52|21.58|19.52|21.55|19.5|0
1653027980000|2022-05-20 06:26:20|21.55|19.5|21.55|19.5|21.58|19.52|21.55|19.5|0
1653027990000|2022-05-20 06:26:30|21.52|19.47|21.52|19.47|21.55|19.5|21.49|19.45|0
1653028000000|2022-05-20 06:26:40|21.55|19.5|21.59|19.54|21.59|19.54|21.55|19.5|0
1653028010000|2022-05-20 06:26:50|21.55|19.5|21.47|19.42|21.55|19.5|21.47|19.42|0
1653028020000|2022-05-20 06:27:00|21.55|19.5|21.54|19.48|21.55|19.5|21.52|19.47|0
1653028030000|2022-05-20 06:27:10|21.52|19.47|21.47|19.42|21.52|19.47|21.47|19.42|0
1653028040000|2022-05-20 06:27:20|21.44|19.4|21.35|19.32|21.47|19.42|21.35|19.32|0
1653028050000|2022-05-20 06:27:30|21.37|19.33|21.32|19.29|21.38|19.34|21.32|19.29|0
1653028060000|2022-05-20 06:27:40|21.35|19.32|21.38|19.34|21.38|19.34|21.35|19.32|0
1653028070000|2022-05-20 06:27:50|21.39|19.36|21.51|19.46|21.51|19.46|21.39|19.36|0
1653028080000|2022-05-20 06:28:00|21.47|19.42|21.44|19.4|21.47|19.42|21.44|19.4|0
1653028090000|2022-05-20 06:28:10|21.41|19.37|21.38|19.34|21.41|19.37|21.38|19.34|0
1653028100000|2022-05-20 06:28:20|21.37|19.33|21.38|19.34|21.39|19.36|21.37|19.33|0
1653028110000|2022-05-20 06:28:30|21.37|19.33|21.32|19.29|21.37|19.33|21.32|19.29|0
1653028120000|2022-05-20 06:28:40|21.35|19.32|21.35|19.32|21.35|19.32|21.32|19.29|0
1653028130000|2022-05-20 06:28:50|21.38|19.34|21.41|19.37|21.41|19.37|21.38|19.34|0
1653028140000|2022-05-20 06:29:00|21.42|19.38|21.44|19.4|21.46|19.42|21.42|19.38|0
1653028150000|2022-05-20 06:29:10|21.46|19.42|21.42|19.38|21.46|19.42|21.41|19.37|0
1653028160000|2022-05-20 06:29:20|21.37|19.33|21.39|19.36|21.41|19.37|21.37|19.33|0
1653028170000|2022-05-20 06:29:30|21.35|19.32|21.32|19.29|21.35|19.32|21.31|19.28|0
1653028180000|2022-05-20 06:29:40|21.31|19.28|21.21|19.19|21.31|19.28|21.21|19.19|0
1653028190000|2022-05-20 06:29:50|21.27|19.24|21.32|19.29|21.32|19.29|21.27|19.24|0
1653028200000|2022-05-20 06:30:00|21.27|19.24|21.3|19.27|21.3|19.27|21.27|19.24|0
1653028210000|2022-05-20 06:30:10|21.27|19.24|21.37|19.33|21.37|19.33|21.27|19.24|0
1653028220000|2022-05-20 06:30:20|21.35|19.32|21.38|19.34|21.38|19.34|21.35|19.32|0
1653028230000|2022-05-20 06:30:30|21.41|19.37|21.42|19.38|21.44|19.39|21.41|19.37|0
1653028240000|2022-05-20 06:30:40|21.46|19.42|21.46|19.42|21.46|19.42|21.44|19.39|0
1653028250000|2022-05-20 06:30:50|21.45|19.41|21.49|19.45|21.52|19.47|21.45|19.41|0
1653028260000|2022-05-20 06:31:00|21.46|19.42|21.41|19.37|21.46|19.42|21.41|19.37|0
1653028270000|2022-05-20 06:31:10|21.42|19.38|21.42|19.38|21.45|19.41|21.42|19.38|0
1653028280000|2022-05-20 06:31:20|21.38|19.34|21.39|19.36|21.39|19.36|21.38|19.34|0
1653028290000|2022-05-20 06:31:30|21.32|19.29|21.34|19.31|21.34|19.31|21.32|19.29|0
1653028300000|2022-05-20 06:31:40|21.35|19.32|21.31|19.28|21.35|19.32|21.31|19.28|0
1653028310000|2022-05-20 06:31:50|21.3|19.27|21.27|19.24|21.3|19.27|21.24|19.22|0
1653028320000|2022-05-20 06:32:00|21.24|19.22|21.24|19.22|21.24|19.22|21.21|19.19|0
1653028330000|2022-05-20 06:32:10|21.21|19.19|21.16|19.14|21.21|19.19|21.16|19.14|0
1653028340000|2022-05-20 06:32:20|21.17|19.15|21.18|19.17|21.18|19.17|21.17|19.15|0
1653028350000|2022-05-20 06:32:30|21.2|19.18|21.21|19.19|21.21|19.19|21.2|19.18|0
1653028360000|2022-05-20 06:32:40|21.2|19.18|21.18|19.17|21.2|19.18|21.18|19.17|0
1653028370000|2022-05-20 06:32:50|21.13|19.12|21.13|19.12|21.13|19.12|21.07|19.07|0
1653028380000|2022-05-20 06:33:00|21.16|19.14|21.21|19.19|21.21|19.19|21.14|19.13|0
1653028390000|2022-05-20 06:33:10|21.2|19.18|21.13|19.12|21.2|19.18|21.13|19.12|0
1653028400000|2022-05-20 06:33:20|21.16|19.14|21.18|19.17|21.18|19.17|21.16|19.14|0
1653028410000|2022-05-20 06:33:30|21.21|19.19|21.18|19.17|21.21|19.19|21.18|19.17|0
1653028420000|2022-05-20 06:33:40|21.16|19.14|21.21|19.19|21.21|19.19|21.16|19.14|0
1653028430000|2022-05-20 06:33:50|21.24|19.22|21.24|19.22|21.27|19.24|21.24|19.22|0
1653028440000|2022-05-20 06:34:00|21.21|19.19|21.25|19.23|21.25|19.23|21.21|19.19|0
1653028450000|2022-05-20 06:34:10|21.27|19.24|21.2|19.18|21.27|19.24|21.16|19.14|0
1653028460000|2022-05-20 06:34:20|21.18|19.17|21.18|19.17|21.21|19.19|21.18|19.17|0
1653028470000|2022-05-20 06:34:30|21.24|19.22|21.24|19.22|21.24|19.22|21.24|19.22|0
1653028480000|2022-05-20 06:34:40|21.25|19.23|21.31|19.28|21.31|19.28|21.25|19.23|0
1653028490000|2022-05-20 06:34:50|21.39|19.36|21.46|19.42|21.46|19.42|21.38|19.34|0
1653028500000|2022-05-20 06:35:00|21.49|19.44|21.46|19.42|21.49|19.44|21.46|19.42|0
1653028510000|2022-05-20 06:35:10|21.41|19.37|21.46|19.42|21.46|19.42|21.41|19.37|0
1653028520000|2022-05-20 06:35:20|21.49|19.44|21.49|19.44|21.49|19.44|21.49|19.44|0
1653028540000|2022-05-20 06:35:40|21.46|19.42|21.53|19.48|21.53|19.48|21.46|19.42|0
1653028550000|2022-05-20 06:35:50|21.49|19.44|21.49|19.44|21.55|19.5|21.41|19.37|0
1653028560000|2022-05-20 06:36:00|21.48|19.43|21.46|19.42|21.49|19.44|21.46|19.42|0
1653028570000|2022-05-20 06:36:10|21.39|19.36|21.41|19.37|21.41|19.37|21.38|19.34|0
1653028580000|2022-05-20 06:36:20|21.35|19.32|21.38|19.34|21.38|19.34|21.35|19.32|0
1653028590000|2022-05-20 06:36:30|21.34|19.3|21.32|19.29|21.34|19.3|21.32|19.29|0
1653028600000|2022-05-20 06:36:40|21.35|19.32|21.36|19.33|21.36|19.33|21.35|19.32|0
1653028610000|2022-05-20 06:36:50|21.38|19.34|21.34|19.3|21.38|19.34|21.32|19.29|0
1653028620000|2022-05-20 06:37:00|21.32|19.29|21.35|19.32|21.35|19.32|21.32|19.29|0
1653028630000|2022-05-20 06:37:10|21.34|19.3|21.27|19.24|21.35|19.32|21.27|19.24|0
1653028640000|2022-05-20 06:37:20|21.28|19.25|21.27|19.24|21.29|19.27|21.27|19.24|0
1653028650000|2022-05-20 06:37:30|21.28|19.25|21.21|19.19|21.29|19.27|21.21|19.19|0
1653028660000|2022-05-20 06:37:40|21.2|19.18|21.21|19.19|21.24|19.22|21.2|19.18|0
1653028670000|2022-05-20 06:37:50|21.22|19.2|21.22|19.2|21.22|19.2|21.22|19.2|0
1653028680000|2022-05-20 06:38:00|21.24|19.22|21.29|19.27|21.29|19.27|21.22|19.2|0
1653028690000|2022-05-20 06:38:10|21.22|19.2|21.13|19.12|21.22|19.2|21.13|19.12|0
1653028700000|2022-05-20 06:38:20|21.16|19.14|21.21|19.19|21.21|19.19|21.16|19.14|0
1653028710000|2022-05-20 06:38:30|21.24|19.22|21.16|19.14|21.24|19.22|21.16|19.14|0
1653028720000|2022-05-20 06:38:40|21.18|19.17|21.21|19.19|21.21|19.19|21.18|19.17|0
1653028730000|2022-05-20 06:38:50|21.22|19.2|21.27|19.24|21.27|19.24|21.22|19.2|0
1653028740000|2022-05-20 06:39:00|21.24|19.22|21.32|19.29|21.32|19.29|21.24|19.22|0
1653028750000|2022-05-20 06:39:10|21.29|19.27|21.27|19.24|21.29|19.27|21.21|19.19|0
1653028760000|2022-05-20 06:39:20|21.31|19.28|21.29|19.27|21.31|19.28|21.29|19.27|0
1653028770000|2022-05-20 06:39:30|21.24|19.22|21.25|19.23|21.27|19.24|21.24|19.22|0
1653028780000|2022-05-20 06:39:40|21.24|19.22|21.27|19.24|21.27|19.24|21.21|19.19|0
1653028790000|2022-05-20 06:39:50|21.29|19.27|21.28|19.25|21.29|19.27|21.28|19.25|0
1653028800000|2022-05-20 06:40:00|21.29|19.27|21.24|19.22|21.29|19.27|21.24|19.22|0
1653028810000|2022-05-20 06:40:10|21.27|19.24|21.22|19.2|21.29|19.27|21.22|19.2|0
1653028820000|2022-05-20 06:40:20|21.17|19.15|21.21|19.19|21.25|19.23|21.17|19.15|0
1653028830000|2022-05-20 06:40:30|21.2|19.18|21.17|19.15|21.2|19.18|21.15|19.14|0
1653028840000|2022-05-20 06:40:40|21.18|19.17|21.15|19.14|21.18|19.17|21.15|19.14|0
1653028850000|2022-05-20 06:40:50|21.18|19.17|21.17|19.15|21.18|19.17|21.17|19.15|0
1653028860000|2022-05-20 06:41:00|21.11|19.1|21.13|19.11|21.15|19.14|21.11|19.1|0
1653028870000|2022-05-20 06:41:10|21.14|19.13|21.15|19.14|21.15|19.14|21.13|19.11|0
1653028880000|2022-05-20 06:41:20|21.18|19.16|21.18|19.16|21.21|19.19|21.18|19.16|0
1653028890000|2022-05-20 06:41:30|21.21|19.19|21.18|19.16|21.21|19.19|21.18|19.16|0
1653028900000|2022-05-20 06:41:40|21.21|19.19|21.24|19.22|21.24|19.22|21.21|19.19|0
1653028910000|2022-05-20 06:41:50|21.21|19.19|21.24|19.22|21.24|19.22|21.21|19.19|0
1653028920000|2022-05-20 06:42:00|21.21|19.19|21.18|19.16|21.21|19.19|21.18|19.16|0
1653028930000|2022-05-20 06:42:10|21.24|19.22|21.24|19.22|21.25|19.23|21.24|19.22|0
1653028940000|2022-05-20 06:42:20|21.27|19.24|21.38|19.34|21.38|19.34|21.27|19.24|0
1653028950000|2022-05-20 06:42:30|21.33|19.3|21.35|19.32|21.38|19.34|21.32|19.29|0
1653028960000|2022-05-20 06:42:40|21.36|19.33|21.36|19.33|21.39|19.35|21.36|19.33|0
1653028970000|2022-05-20 06:42:50|21.38|19.34|21.38|19.34|21.38|19.34|21.38|19.34|0
1653028980000|2022-05-20 06:43:00|21.41|19.37|21.48|19.43|21.49|19.44|21.41|19.37|0
1653028990000|2022-05-20 06:43:10|21.46|19.42|21.43|19.39|21.49|19.44|21.43|19.39|0
1653029000000|2022-05-20 06:43:20|21.41|19.37|21.42|19.38|21.42|19.38|21.41|19.37|0
1653029010000|2022-05-20 06:43:30|21.41|19.37|21.42|19.38|21.42|19.38|21.41|19.37|0
1653029020000|2022-05-20 06:43:40|21.39|19.35|21.42|19.38|21.42|19.38|21.39|19.35|0
1653029030000|2022-05-20 06:43:50|21.43|19.39|21.42|19.38|21.43|19.39|21.41|19.37|0
1653029040000|2022-05-20 06:44:00|21.45|19.4|21.49|19.44|21.49|19.44|21.45|19.4|0
1653029050000|2022-05-20 06:44:10|21.46|19.42|21.41|19.37|21.46|19.42|21.41|19.37|0
1653029060000|2022-05-20 06:44:20|21.42|19.38|21.42|19.38|21.42|19.38|21.41|19.37|0
1653029070000|2022-05-20 06:44:30|21.43|19.39|21.43|19.39|21.43|19.39|21.41|19.37|0
1653029080000|2022-05-20 06:44:40|21.46|19.42|21.49|19.44|21.49|19.44|21.43|19.39|0
1653029090000|2022-05-20 06:44:50|21.46|19.42|21.5|19.45|21.5|19.45|21.46|19.42|0
1653029100000|2022-05-20 06:45:00|21.49|19.44|21.52|19.47|21.55|19.49|21.49|19.44|0
1653029110000|2022-05-20 06:45:10|21.49|19.44|21.45|19.4|21.49|19.44|21.45|19.4|0
1653029120000|2022-05-20 06:45:20|21.43|19.39|21.4|19.37|21.43|19.39|21.4|19.37|0
1653029130000|2022-05-20 06:45:30|21.43|19.39|21.32|19.29|21.43|19.39|21.32|19.29|0
1653029140000|2022-05-20 06:45:40|21.35|19.32|21.33|19.3|21.35|19.32|21.33|19.3|0
1653029150000|2022-05-20 06:45:50|21.38|19.34|21.4|19.37|21.4|19.37|21.38|19.34|0
1653029160000|2022-05-20 06:46:00|21.43|19.39|21.43|19.39|21.43|19.39|21.43|19.39|0
1653029170000|2022-05-20 06:46:10|21.4|19.37|21.42|19.38|21.42|19.38|21.4|19.37|0
1653029180000|2022-05-20 06:46:20|21.38|19.34|21.31|19.28|21.38|19.34|21.31|19.28|0
1653029190000|2022-05-20 06:46:30|21.29|19.26|21.25|19.23|21.29|19.26|21.24|19.21|0
1653029200000|2022-05-20 06:46:40|21.29|19.26|21.24|19.21|21.29|19.26|21.24|19.21|0
1653029210000|2022-05-20 06:46:50|21.25|19.23|21.21|19.19|21.25|19.23|21.18|19.16|0
1653029220000|2022-05-20 06:47:00|21.24|19.21|21.24|19.21|21.24|19.21|21.24|19.21|0
1653029230000|2022-05-20 06:47:10|21.26|19.24|21.26|19.24|21.26|19.24|21.26|19.24|0
1653029240000|2022-05-20 06:47:20|21.31|19.28|21.26|19.24|21.31|19.28|21.26|19.24|0
1653029250000|2022-05-20 06:47:30|21.28|19.25|21.25|19.23|21.29|19.26|21.25|19.23|0
1653029260000|2022-05-20 06:47:40|21.28|19.25|21.29|19.26|21.29|19.26|21.28|19.25|0
1653029270000|2022-05-20 06:47:50|21.24|19.21|21.29|19.26|21.29|19.26|21.24|19.21|0
1653029280000|2022-05-20 06:48:00|21.24|19.21|21.19|19.18|21.26|19.24|21.19|19.18|0
1653029290000|2022-05-20 06:48:10|21.13|19.11|21.1|19.09|21.13|19.11|21.1|19.09|0
1653029300000|2022-05-20 06:48:20|21.13|19.11|21.15|19.14|21.15|19.14|21.13|19.11|0
1653029310000|2022-05-20 06:48:30|21.18|19.16|21.21|19.19|21.21|19.19|21.18|19.16|0
1653029320000|2022-05-20 06:48:40|21.22|19.2|21.19|19.18|21.22|19.2|21.19|19.18|0
1653029330000|2022-05-20 06:48:50|21.15|19.14|21.12|19.11|21.15|19.14|21.12|19.11|0
1653029340000|2022-05-20 06:49:00|21.17|19.15|21.14|19.13|21.18|19.16|21.14|19.13|0
1653029350000|2022-05-20 06:49:10|21.1|19.12|21.04|19.04|21.1|19.12|21.04|19.04|0
1653029360000|2022-05-20 06:49:20|21.07|19.06|21.1|19.09|21.1|19.09|21.07|19.06|0
1653029370000|2022-05-20 06:49:30|21.12|19.11|21.15|19.14|21.15|19.14|21.12|19.11|0
1653029380000|2022-05-20 06:49:40|21.1|19.09|21.1|19.09|21.1|19.09|21.04|19.04|0
1653029390000|2022-05-20 06:49:50|21.15|19.14|21.18|19.16|21.18|19.16|21.15|19.14|0
1653029400000|2022-05-20 06:50:00|21.21|19.19|21.18|19.16|21.24|19.21|21.18|19.16|0
1653029410000|2022-05-20 06:50:10|21.21|19.19|21.18|19.16|21.21|19.19|21.18|19.16|0
1653029420000|2022-05-20 06:50:20|21.21|19.19|21.21|19.19|21.21|19.19|21.18|19.16|0
1653029430000|2022-05-20 06:50:30|21.18|19.16|21.24|19.21|21.24|19.21|21.18|19.16|0
1653029440000|2022-05-20 06:50:40|21.26|19.24|21.26|19.24|21.26|19.24|21.26|19.24|0
1653029450000|2022-05-20 06:50:50|21.24|19.21|21.21|19.19|21.24|19.21|21.21|19.19|0
1653029460000|2022-05-20 06:51:00|21.11|19.1|21.11|19.1|21.11|19.1|21.11|19.1|0
1653029470000|2022-05-20 06:51:10|21.1|19.09|21.11|19.1|21.11|19.1|21.07|19.06|0
1653029480000|2022-05-20 06:51:20|21.12|19.11|21.12|19.11|21.12|19.11|21.07|19.06|0
1653029490000|2022-05-20 06:51:30|21.1|19.09|21.01|19.01|21.1|19.09|21.01|19.01|0
1653029500000|2022-05-20 06:51:40|21|19|21.07|19.06|21.07|19.06|21|19|0
1653029510000|2022-05-20 06:51:50|21.04|19.04|21.07|19.06|21.08|19.07|21.04|19.04|0
1653029520000|2022-05-20 06:52:00|21.08|19.07|21.04|19.04|21.08|19.07|21.04|19.04|0
1653029530000|2022-05-20 06:52:10|21.01|19.01|21.01|19.01|21.01|19.01|21.01|19.01|0
1653029540000|2022-05-20 06:52:20|20.99|18.99|21.01|19.01|21.01|19.01|20.99|18.99|0
1653029550000|2022-05-20 06:52:30|20.99|18.99|21.03|19.02|21.03|19.02|20.99|18.99|0
1653029560000|2022-05-20 06:52:40|21.05|19.05|21|19|21.05|19.05|21|19|0
1653029570000|2022-05-20 06:52:50|21.04|19.04|21.04|19.04|21.08|19.07|21.04|19.04|0
1653029580000|2022-05-20 06:53:00|20.99|18.99|21.01|19.01|21.01|19.01|20.97|18.97|0
1653029590000|2022-05-20 06:53:10|20.99|18.99|20.99|18.99|20.99|18.99|20.99|18.99|0
1653029600000|2022-05-20 06:53:20|21.01|19.01|21|19|21.01|19.01|21|19|0
1653029610000|2022-05-20 06:53:30|20.99|18.99|20.93|18.94|21|19|20.93|18.94|0
1653029620000|2022-05-20 06:53:40|20.96|18.96|20.94|18.95|20.96|18.96|20.93|18.94|0
1653029630000|2022-05-20 06:53:50|20.93|18.94|20.87|18.89|20.93|18.94|20.87|18.89|0
1653029640000|2022-05-20 06:54:00|20.82|18.84|20.81|18.82|20.85|18.86|20.79|18.81|0
1653029650000|2022-05-20 06:54:10|20.82|18.84|20.83|18.85|20.85|18.86|20.82|18.84|0
1653029660000|2022-05-20 06:54:20|20.85|18.86|20.93|18.94|20.93|18.94|20.85|18.86|0
1653029670000|2022-05-20 06:54:30|20.9|18.91|20.93|18.94|20.93|18.94|20.87|18.89|0
1653029680000|2022-05-20 06:54:40|20.94|18.95|20.96|18.96|20.96|18.96|20.93|18.94|0
1653029690000|2022-05-20 06:54:50|20.93|18.94|20.79|18.81|20.93|18.94|20.79|18.81|0
1653029700000|2022-05-20 06:55:00|20.87|18.89|20.85|18.86|20.87|18.89|20.85|18.86|0
1653029710000|2022-05-20 06:55:10|20.82|18.84|20.79|18.81|20.82|18.84|20.79|18.81|0
1653029720000|2022-05-20 06:55:20|20.82|18.84|20.85|18.86|20.87|18.89|20.82|18.84|0
1653029730000|2022-05-20 06:55:30|20.87|18.89|20.9|18.91|20.9|18.91|20.85|18.86|0
1653029740000|2022-05-20 06:55:40|20.87|18.89|20.83|18.85|20.87|18.89|20.83|18.85|0
1653029750000|2022-05-20 06:55:50|20.82|18.84|20.85|18.86|20.85|18.86|20.82|18.84|0
1653029760000|2022-05-20 06:56:00|20.87|18.89|20.9|18.91|20.9|18.91|20.87|18.89|0
1653029770000|2022-05-20 06:56:10|20.93|18.94|20.96|18.96|20.96|18.96|20.93|18.94|0
1653029780000|2022-05-20 06:56:20|20.93|18.94|20.93|18.94|20.96|18.96|20.93|18.94|0
1653029790000|2022-05-20 06:56:30|20.94|18.95|20.89|18.9|20.96|18.96|20.89|18.9|0
1653029800000|2022-05-20 06:56:40|20.87|18.89|20.89|18.9|20.89|18.9|20.87|18.89|0
1653029810000|2022-05-20 06:56:50|20.9|18.91|20.9|18.91|20.9|18.91|20.9|18.91|0
1653029820000|2022-05-20 06:57:00|20.93|18.94|21.03|19.02|21.03|19.02|20.93|18.94|0
1653029830000|2022-05-20 06:57:10|20.94|18.95|20.91|18.92|20.94|18.95|20.91|18.92|0
1653029840000|2022-05-20 06:57:20|20.87|18.89|20.87|18.89|20.91|18.92|20.87|18.89|0
1653029850000|2022-05-20 06:57:30|20.85|18.86|20.82|18.84|20.85|18.86|20.79|18.81|0
1653029860000|2022-05-20 06:57:40|20.85|18.86|20.87|18.89|20.9|18.91|20.85|18.86|0
1653029870000|2022-05-20 06:57:50|20.9|18.91|20.86|18.87|20.9|18.91|20.85|18.86|0
1653029880000|2022-05-20 06:58:00|20.87|18.89|20.96|18.96|20.96|18.96|20.87|18.89|0
1653029890000|2022-05-20 06:58:10|20.98|18.99|21|19|21.01|19.01|20.98|18.99|0
1653029900000|2022-05-20 06:58:20|21.04|19.04|21.07|19.06|21.07|19.06|21.01|19.01|0
1653029910000|2022-05-20 06:58:30|21.11|19.1|21.09|19.09|21.11|19.1|21.09|19.09|0
1653029920000|2022-05-20 06:58:40|21.04|19.04|21.07|19.06|21.09|19.09|21.04|19.04|0
1653029930000|2022-05-20 06:58:50|21.09|19.09|21.21|19.19|21.21|19.19|21.09|19.09|0
1653029940000|2022-05-20 06:59:00|21.19|19.17|21.18|19.16|21.21|19.19|21.18|19.16|0
1653029950000|2022-05-20 06:59:10|21.16|19.15|21.18|19.16|21.19|19.17|21.15|19.14|0
1653029960000|2022-05-20 06:59:20|21.15|19.14|21.12|19.11|21.15|19.14|21.09|19.09|0
1653029970000|2022-05-20 06:59:30|21.15|19.14|21.21|19.19|21.21|19.19|21.14|19.12|0
1653029980000|2022-05-20 06:59:40|21.23|19.21|21.69|19.63|22.16|20.05|21.23|19.21|0
1653029990000|2022-05-20 06:59:50|21.78|19.7|21.8|19.73|21.8|19.73|21.78|19.7|0
1653030000000|2022-05-20 07:00:00|21.78|19.7|21.61|19.55|21.78|19.7|21.55|19.5|0
1653030010000|2022-05-20 07:00:10|21.58|19.52|21.61|19.55|21.66|19.6|21.58|19.52|0
1653030020000|2022-05-20 07:00:20|21.58|19.52|21.48|19.43|21.58|19.52|21.48|19.43|0
1653030030000|2022-05-20 07:00:30|21.52|19.47|21.58|19.52|21.58|19.52|21.52|19.47|0
1653030040000|2022-05-20 07:00:40|21.49|19.45|21.58|19.52|21.61|19.55|21.49|19.45|0
1653030050000|2022-05-20 07:00:50|21.52|19.47|21.48|19.43|21.52|19.47|21.44|19.4|0
1653030060000|2022-05-20 07:01:00|21.49|19.45|21.58|19.52|21.58|19.52|21.49|19.45|0
1653030070000|2022-05-20 07:01:10|21.61|19.55|21.79|19.71|21.79|19.71|21.61|19.55|0
1653030080000|2022-05-20 07:01:20|21.75|19.68|21.73|19.66|21.78|19.7|21.73|19.66|0
1653030090000|2022-05-20 07:01:30|21.69|19.63|21.63|19.57|21.69|19.63|21.63|19.57|0
1653030100000|2022-05-20 07:01:40|21.58|19.52|21.72|19.65|21.72|19.65|21.58|19.52|0
1653030110000|2022-05-20 07:01:50|21.68|19.61|21.62|19.56|21.68|19.61|21.61|19.55|0
1653030120000|2022-05-20 07:02:00|21.66|19.6|21.66|19.6|21.69|19.63|21.61|19.55|0
1653030130000|2022-05-20 07:02:10|21.63|19.57|21.7|19.64|21.7|19.64|21.63|19.57|0
1653030140000|2022-05-20 07:02:20|21.72|19.65|21.8|19.73|21.8|19.73|21.72|19.65|0
1653030150000|2022-05-20 07:02:30|21.72|19.65|21.76|19.69|21.76|19.69|21.66|19.6|0
1653030160000|2022-05-20 07:02:40|21.72|19.65|21.76|19.69|21.76|19.69|21.66|19.6|0
1653030170000|2022-05-20 07:02:50|21.72|19.65|21.75|19.68|21.78|19.7|21.72|19.65|0
1653030180000|2022-05-20 07:03:00|21.73|19.66|21.72|19.65|21.78|19.7|21.72|19.65|0
1653030190000|2022-05-20 07:03:10|21.7|19.64|21.75|19.68|21.78|19.7|21.7|19.64|0
1653030200000|2022-05-20 07:03:20|21.78|19.7|21.8|19.73|21.8|19.73|21.78|19.7|0
1653030210000|2022-05-20 07:03:30|21.83|19.75|21.8|19.73|21.86|19.78|21.8|19.73|0
1653030220000|2022-05-20 07:03:40|21.78|19.7|21.75|19.68|21.8|19.73|21.75|19.68|0
1653030230000|2022-05-20 07:03:50|21.76|19.69|21.75|19.68|21.76|19.69|21.72|19.65|0
1653030240000|2022-05-20 07:04:00|21.76|19.69|21.79|19.71|21.79|19.71|21.76|19.69|0
1653030250000|2022-05-20 07:04:10|21.82|19.74|21.79|19.71|21.82|19.74|21.79|19.71|0
1653030260000|2022-05-20 07:04:20|21.8|19.73|21.7|19.64|21.89|19.8|21.7|19.64|0
1653030270000|2022-05-20 07:04:30|21.65|19.59|21.55|19.5|21.65|19.59|21.55|19.5|0
1653030280000|2022-05-20 07:04:40|21.75|19.68|21.78|19.7|21.78|19.7|21.75|19.68|0
1653030290000|2022-05-20 07:04:50|21.79|19.71|21.78|19.7|21.79|19.71|21.73|19.66|0
1653030300000|2022-05-20 07:05:00|21.79|19.71|21.8|19.73|21.8|19.73|21.79|19.71|0
1653030310000|2022-05-20 07:05:10|21.79|19.71|21.73|19.66|21.79|19.71|21.73|19.66|0
1653030320000|2022-05-20 07:05:20|21.75|19.68|21.75|19.68|21.77|19.7|21.75|19.68|0
1653030330000|2022-05-20 07:05:30|21.72|19.65|21.73|19.66|21.75|19.68|21.72|19.65|0
1653030340000|2022-05-20 07:05:40|21.72|19.65|21.75|19.68|21.75|19.68|21.72|19.65|0
1653030350000|2022-05-20 07:05:50|21.8|19.73|21.86|19.78|21.87|19.79|21.8|19.73|0
1653030360000|2022-05-20 07:06:00|21.97|19.88|22.12|20.01|22.12|20.01|21.97|19.88|0
1653030370000|2022-05-20 07:06:10|22.13|20.02|22.1|20|22.13|20.02|22.06|19.96|0
1653030380000|2022-05-20 07:06:20|22.09|19.98|22.47|20.33|22.47|20.33|22.09|19.98|0
1653030390000|2022-05-20 07:06:30|22.5|20.35|22.38|20.25|22.5|20.35|22.38|20.25|0
1653030400000|2022-05-20 07:06:40|22.35|20.22|21.44|19.4|22.35|20.22|21.42|19.38|0
1653030410000|2022-05-20 07:06:50|21.42|19.38|21.46|19.41|21.46|19.41|21.42|19.38|0
1653030420000|2022-05-20 07:07:00|21.53|19.48|21.42|19.38|21.53|19.48|21.36|19.33|0
1653030430000|2022-05-20 07:07:10|21.33|19.3|21.18|19.16|21.35|19.31|21.18|19.16|0
1653030440000|2022-05-20 07:07:20|21.19|19.17|21.16|19.15|21.28|19.25|21.16|19.15|0
1653030450000|2022-05-20 07:07:30|21.15|19.14|21.11|19.1|21.15|19.14|21.11|19.1|0
1653030460000|2022-05-20 07:07:40|21.09|19.09|21.16|19.15|21.16|19.15|21.09|19.09|0
1653030470000|2022-05-20 07:07:50|21.19|19.17|21.12|19.11|21.19|19.17|21.12|19.11|0
1653030480000|2022-05-20 07:08:00|21.08|19.07|21.19|19.17|21.19|19.17|21.08|19.07|0
1653030490000|2022-05-20 07:08:10|21.23|19.21|21.19|19.17|21.25|19.22|21.19|19.17|0
1653030500000|2022-05-20 07:08:20|21.22|19.2|21.08|19.07|21.22|19.2|21.08|19.07|0
1653030510000|2022-05-20 07:08:30|21.05|19.05|21.03|19.02|21.08|19.07|21.03|19.02|0
1653030520000|2022-05-20 07:08:40|20.97|18.97|21.01|19.01|21.01|19.01|20.94|18.95|0
1653030530000|2022-05-20 07:08:50|21.03|19.02|21|19|21.08|19.07|21|19|0
1653030540000|2022-05-20 07:09:00|20.97|18.97|21.05|19.05|21.05|19.05|20.97|18.97|0
1653030550000|2022-05-20 07:09:10|21.03|19.02|21.05|19.05|21.05|19.05|21.03|19.02|0
1653030560000|2022-05-20 07:09:20|21.09|19.09|21.08|19.07|21.09|19.09|21|19|0
1653030570000|2022-05-20 07:09:30|21.14|19.12|21.08|19.07|21.15|19.14|21.08|19.07|0
1653030580000|2022-05-20 07:09:40|21.11|19.1|21.11|19.1|21.11|19.1|21.11|19.1|0
1653030590000|2022-05-20 07:09:50|21.09|19.08|21.12|19.11|21.12|19.11|21.08|19.07|0
1653030600000|2022-05-20 07:10:00|21.11|19.1|21.19|19.17|21.19|19.17|21.11|19.1|0
1653030610000|2022-05-20 07:10:10|21.28|19.25|21.3|19.27|21.3|19.27|21.28|19.25|0
1653030620000|2022-05-20 07:10:20|21.33|19.3|21.32|19.29|21.36|19.33|21.32|19.29|0
1653030630000|2022-05-20 07:10:30|21.28|19.25|21.25|19.22|21.3|19.27|21.25|19.22|0
1653030640000|2022-05-20 07:10:40|21.19|19.17|21.14|19.12|21.22|19.2|21.14|19.12|0
1653030650000|2022-05-20 07:10:50|21.11|19.1|21.11|19.1|21.11|19.1|21.11|19.1|0
1653030660000|2022-05-20 07:11:00|21.16|19.15|21.12|19.11|21.22|19.2|21.12|19.11|0
1653030670000|2022-05-20 07:11:10|21.09|19.08|21.07|19.06|21.09|19.08|21.05|19.05|0
1653030680000|2022-05-20 07:11:20|21.15|19.13|21.11|19.1|21.16|19.15|21.08|19.07|0
1653030690000|2022-05-20 07:11:30|21.14|19.12|21.05|19.05|21.14|19.12|21.05|19.05|0
1653030700000|2022-05-20 07:11:40|21.11|19.1|21.19|19.17|21.19|19.17|21.11|19.1|0
1653030710000|2022-05-20 07:11:50|21.22|19.2|21.28|19.25|21.28|19.25|21.22|19.2|0
1653030720000|2022-05-20 07:12:00|21.44|19.4|21.44|19.4|21.44|19.4|21.44|19.4|0
1653030730000|2022-05-20 07:12:10|21.39|19.35|21.44|19.4|21.44|19.4|21.39|19.35|0
1653030740000|2022-05-20 07:12:20|21.47|19.43|21.53|19.48|21.56|19.5|21.47|19.43|0
1653030750000|2022-05-20 07:12:30|21.48|19.44|21.53|19.48|21.58|19.53|21.48|19.44|0
1653030760000|2022-05-20 07:12:40|21.5|19.45|21.51|19.46|21.51|19.46|21.47|19.43|0
1653030770000|2022-05-20 07:12:50|21.53|19.48|21.53|19.48|21.53|19.48|21.53|19.48|0
1653030780000|2022-05-20 07:13:00|21.56|19.5|21.65|19.59|21.65|19.59|21.56|19.5|0
1653030790000|2022-05-20 07:13:10|21.67|19.61|21.63|19.57|21.67|19.61|21.63|19.57|0
1653030800000|2022-05-20 07:13:20|21.61|19.55|21.61|19.55|21.64|19.58|21.61|19.55|0
1653030810000|2022-05-20 07:13:30|21.63|19.57|21.67|19.61|21.67|19.61|21.63|19.57|0
1653030820000|2022-05-20 07:13:40|21.71|19.64|21.7|19.63|21.73|19.66|21.7|19.63|0
1653030830000|2022-05-20 07:13:50|21.64|19.58|21.68|19.62|21.7|19.63|21.58|19.53|0
1653030840000|2022-05-20 07:14:00|21.73|19.66|21.7|19.63|21.73|19.66|21.64|19.58|0
1653030850000|2022-05-20 07:14:10|21.68|19.62|21.7|19.63|21.73|19.66|21.68|19.62|0
1653030860000|2022-05-20 07:14:20|21.63|19.57|21.68|19.62|21.68|19.62|21.63|19.57|0
1653030870000|2022-05-20 07:14:30|21.73|19.66|21.73|19.66|21.75|19.68|21.73|19.66|0
1653030880000|2022-05-20 07:14:40|21.71|19.64|21.77|19.69|21.77|19.69|21.71|19.64|0
1653030890000|2022-05-20 07:14:50|21.74|19.67|21.68|19.62|21.74|19.67|21.68|19.62|0
1653030900000|2022-05-20 07:15:00|21.67|19.61|21.73|19.66|21.75|19.68|21.67|19.61|0
1653030910000|2022-05-20 07:15:10|21.75|19.68|21.75|19.68|21.75|19.68|21.7|19.63|0
1653030920000|2022-05-20 07:15:20|21.67|19.6|21.81|19.73|21.84|19.76|21.67|19.6|0
1653030930000|2022-05-20 07:15:30|21.78|19.71|21.77|19.69|21.78|19.71|21.77|19.69|0
1653030940000|2022-05-20 07:15:40|21.74|19.67|21.81|19.73|21.81|19.73|21.74|19.67|0
1653030950000|2022-05-20 07:15:50|21.9|19.81|21.87|19.79|21.9|19.81|21.87|19.79|0
1653030960000|2022-05-20 07:16:00|21.94|19.85|22.07|19.97|22.07|19.97|21.94|19.85|0
1653030970000|2022-05-20 07:16:10|21.98|19.89|22.07|19.97|22.07|19.97|21.98|19.89|0
1653030980000|2022-05-20 07:16:20|22.1|19.99|22.16|20.05|22.16|20.05|22.1|19.99|0
1653030990000|2022-05-20 07:16:30|22.13|20.02|22.21|20.1|22.26|20.14|22.13|20.02|0
1653031000000|2022-05-20 07:16:40|22.24|20.12|22.21|20.1|22.24|20.12|22.21|20.1|0
1653031010000|2022-05-20 07:16:50|22.27|20.15|22.21|20.1|22.27|20.15|22.21|20.1|0
1653031020000|2022-05-20 07:17:00|22.18|20.07|22.3|20.18|22.3|20.18|22.18|20.07|0
1653031030000|2022-05-20 07:17:10|22.28|20.16|22.21|20.1|22.28|20.16|22.21|20.1|0
1653031040000|2022-05-20 07:17:20|22.24|20.12|22.21|20.1|22.24|20.12|22.21|20.1|0
1653031050000|2022-05-20 07:17:30|22.24|20.12|22.28|20.16|22.3|20.18|22.24|20.12|0
1653031060000|2022-05-20 07:17:40|22.3|20.18|22.26|20.14|22.3|20.18|22.26|20.14|0
1653031070000|2022-05-20 07:17:50|22.3|20.18|22.33|20.2|22.33|20.2|22.3|20.18|0
1653031080000|2022-05-20 07:18:00|22.36|20.23|22.33|20.2|22.36|20.23|22.33|20.2|0
1653031090000|2022-05-20 07:18:10|22.3|20.18|22.3|20.18|22.31|20.19|22.3|20.18|0
1653031110000|2022-05-20 07:18:30|22.26|20.14|22.15|20.04|22.26|20.14|22.15|20.04|0
1653031120000|2022-05-20 07:18:40|22.13|20.02|22.07|19.97|22.13|20.02|22.07|19.97|0
1653031130000|2022-05-20 07:18:50|22.04|19.94|22.1|19.99|22.1|19.99|22.04|19.94|0
1653031140000|2022-05-20 07:19:00|22.14|20.03|22.11|20|22.14|20.03|22.1|19.99|0
1653031150000|2022-05-20 07:19:10|22.14|20.03|22.15|20.04|22.2|20.08|22.14|20.03|0
1653031160000|2022-05-20 07:19:20|22.17|20.06|22.17|20.06|22.18|20.07|22.17|20.06|0
1653031170000|2022-05-20 07:19:30|22.18|20.07|22.13|20.02|22.21|20.1|22.13|20.02|0
1653031180000|2022-05-20 07:19:40|22.1|19.99|21.98|19.89|22.11|20|21.98|19.89|0
1653031190000|2022-05-20 07:19:50|22.04|19.94|21.98|19.89|22.04|19.94|21.98|19.89|0
1653031200000|2022-05-20 07:20:00|22.01|19.91|21.98|19.89|22.02|19.93|21.98|19.89|0
1653031210000|2022-05-20 07:20:10|21.9|19.81|21.84|19.76|21.9|19.81|21.84|19.76|0
1653031220000|2022-05-20 07:20:20|21.9|19.81|21.95|19.86|21.98|19.89|21.9|19.81|0
1653031230000|2022-05-20 07:20:30|22.02|19.93|21.92|19.84|22.02|19.93|21.92|19.84|0
1653031240000|2022-05-20 07:20:40|21.98|19.89|21.97|19.87|21.98|19.89|21.95|19.86|0
1653031250000|2022-05-20 07:20:50|21.95|19.86|21.98|19.89|21.98|19.89|21.95|19.86|0
1653031260000|2022-05-20 07:21:00|21.97|19.87|21.95|19.86|21.97|19.87|21.95|19.86|0
1653031270000|2022-05-20 07:21:10|21.99|19.9|21.94|19.85|21.99|19.9|21.92|19.84|0
1653031280000|2022-05-20 07:21:20|21.98|19.89|22.11|20|22.12|20.02|21.98|19.89|0
1653031290000|2022-05-20 07:21:30|22.07|19.97|22.08|19.98|22.08|19.98|22.04|19.94|0
1653031300000|2022-05-20 07:21:40|22.07|19.97|22.05|19.95|22.08|19.98|22.05|19.95|0
1653031310000|2022-05-20 07:21:50|22.04|19.94|22.07|19.97|22.07|19.97|22.04|19.94|0
1653031320000|2022-05-20 07:22:00|22.08|19.98|22.2|20.08|22.21|20.1|22.08|19.98|0
1653031330000|2022-05-20 07:22:10|22.24|20.12|22.21|20.1|22.24|20.12|22.21|20.1|0
1653031340000|2022-05-20 07:22:20|22.15|20.04|22.25|20.13|22.25|20.13|22.15|20.04|0
1653031350000|2022-05-20 07:22:30|22.23|20.11|22.21|20.1|22.24|20.12|22.21|20.1|0
1653031360000|2022-05-20 07:22:40|22.23|20.11|22.28|20.16|22.3|20.17|22.23|20.11|0
1653031370000|2022-05-20 07:22:50|22.24|20.12|22.3|20.17|22.3|20.17|22.24|20.12|0
1653031380000|2022-05-20 07:23:00|22.27|20.15|22.25|20.13|22.27|20.15|22.24|20.12|0
1653031390000|2022-05-20 07:23:10|22.24|20.12|22.15|20.04|22.24|20.12|22.15|20.04|0
1653031400000|2022-05-20 07:23:20|22.18|20.07|22.21|20.1|22.21|20.1|22.15|20.04|0
1653031410000|2022-05-20 07:23:30|22.18|20.07|22.14|20.03|22.23|20.11|22.14|20.03|0
1653031420000|2022-05-20 07:23:40|22.12|20.02|22.14|20.03|22.14|20.03|22.12|20.02|0
1653031430000|2022-05-20 07:23:50|22.15|20.04|22.12|20.02|22.15|20.04|22.12|20.02|0
1653031440000|2022-05-20 07:24:00|22.1|19.99|22.05|19.95|22.1|19.99|21.98|19.89|0
1653031450000|2022-05-20 07:24:10|22.01|19.91|22.04|19.94|22.04|19.94|21.99|19.9|0
1653031460000|2022-05-20 07:24:20|22.01|19.91|22.02|19.93|22.02|19.93|21.99|19.9|0
1653031470000|2022-05-20 07:24:30|21.98|19.89|21.95|19.86|21.98|19.89|21.91|19.82|0
1653031480000|2022-05-20 07:24:40|21.94|19.85|21.84|19.76|21.94|19.85|21.82|19.74|0
1653031490000|2022-05-20 07:24:50|21.87|19.78|21.92|19.84|21.92|19.84|21.84|19.76|0
1653031500000|2022-05-20 07:25:00|21.94|19.85|21.97|19.87|21.97|19.87|21.94|19.85|0
1653031510000|2022-05-20 07:25:10|22.01|19.91|21.91|19.82|22.01|19.91|21.91|19.82|0
1653031520000|2022-05-20 07:25:20|21.89|19.81|21.87|19.78|21.89|19.81|21.85|19.77|0
1653031530000|2022-05-20 07:25:30|21.91|19.82|21.92|19.83|21.92|19.83|21.89|19.81|0
1653031540000|2022-05-20 07:25:40|21.87|19.78|21.77|19.69|21.87|19.78|21.77|19.69|0
1653031550000|2022-05-20 07:25:50|21.79|19.72|21.87|19.78|21.87|19.78|21.79|19.72|0
1653031560000|2022-05-20 07:26:00|21.88|19.8|21.87|19.78|21.88|19.8|21.87|19.78|0
1653031570000|2022-05-20 07:26:10|21.91|19.82|21.85|19.77|21.91|19.82|21.85|19.77|0
1653031580000|2022-05-20 07:26:20|21.88|19.8|21.85|19.77|21.88|19.8|21.85|19.77|0
1653031590000|2022-05-20 07:26:30|21.88|19.8|22.04|19.94|22.04|19.94|21.88|19.8|0
1653031600000|2022-05-20 07:26:40|22.07|19.96|22.09|19.99|22.09|19.99|22.04|19.94|0
1653031610000|2022-05-20 07:26:50|22.12|20.02|22.02|19.92|22.18|20.07|22.02|19.92|0
1653031620000|2022-05-20 07:27:00|22.04|19.94|21.98|19.89|22.04|19.94|21.98|19.89|0
1653031630000|2022-05-20 07:27:10|22.01|19.91|21.92|19.83|22.01|19.91|21.92|19.83|0
1653031640000|2022-05-20 07:27:20|21.82|19.74|21.88|19.8|21.89|19.81|21.82|19.74|0
1653031650000|2022-05-20 07:27:30|21.87|19.78|22.01|19.91|22.01|19.91|21.87|19.78|0
1653031660000|2022-05-20 07:27:40|22.04|19.94|22.12|20.02|22.12|20.02|22.04|19.94|0
1653031670000|2022-05-20 07:27:50|22.09|19.99|22.15|20.04|22.15|20.04|22.09|19.99|0
1653031680000|2022-05-20 07:28:00|22.17|20.06|22.15|20.04|22.18|20.07|22.15|20.04|0
1653031690000|2022-05-20 07:28:10|22.18|20.07|22.17|20.06|22.18|20.07|22.15|20.04|0
1653031700000|2022-05-20 07:28:20|22.18|20.07|22.22|20.11|22.24|20.12|22.18|20.07|0
1653031710000|2022-05-20 07:28:30|22.21|20.09|22.09|19.99|22.21|20.09|22.09|19.99|0
1653031720000|2022-05-20 07:28:40|22.04|19.94|22.08|19.98|22.08|19.98|22.04|19.94|0
1653031730000|2022-05-20 07:28:50|22.01|19.91|22.08|19.98|22.09|19.99|22.01|19.91|0
1653031740000|2022-05-20 07:29:00|22.07|19.96|22.01|19.91|22.08|19.98|22.01|19.91|0
1653031750000|2022-05-20 07:29:10|21.98|19.89|21.94|19.85|21.98|19.89|21.91|19.82|0
1653031760000|2022-05-20 07:29:20|21.98|19.89|22.04|19.94|22.04|19.94|21.98|19.89|0
1653031770000|2022-05-20 07:29:30|22.01|19.91|21.99|19.9|22.01|19.91|21.99|19.9|0
1653031780000|2022-05-20 07:29:40|22.01|19.91|22.04|19.94|22.04|19.94|22.01|19.91|0
1653031790000|2022-05-20 07:29:50|22.02|19.92|21.98|19.89|22.02|19.92|21.96|19.87|0
1653031800000|2022-05-20 07:30:00|22.01|19.91|22.01|19.91|22.01|19.91|21.98|19.89|0
1653031810000|2022-05-20 07:30:10|22.07|19.96|22.07|19.96|22.07|19.96|22.07|19.96|0
1653031820000|2022-05-20 07:30:20|22.12|20.02|22.07|19.96|22.15|20.04|22.07|19.96|0
1653031830000|2022-05-20 07:30:30|22.02|19.92|22.01|19.91|22.04|19.94|22.01|19.91|0
1653031840000|2022-05-20 07:30:40|21.96|19.87|21.86|19.78|21.96|19.87|21.86|19.78|0
1653031850000|2022-05-20 07:30:50|21.84|19.76|21.76|19.69|21.84|19.76|21.76|19.69|0
1653031860000|2022-05-20 07:31:00|21.72|19.65|21.89|19.81|21.89|19.81|21.72|19.65|0
1653031870000|2022-05-20 07:31:10|21.92|19.83|21.92|19.83|21.95|19.86|21.92|19.83|0
1653031880000|2022-05-20 07:31:20|21.99|19.9|21.99|19.9|21.99|19.9|21.99|19.9|0
1653031890000|2022-05-20 07:31:30|22.01|19.91|22.06|19.96|22.09|19.99|22.01|19.91|0
1653031900000|2022-05-20 07:31:40|22.04|19.94|22.04|19.94|22.04|19.94|21.98|19.89|0
1653031910000|2022-05-20 07:31:50|22.01|19.91|22.04|19.94|22.04|19.94|21.99|19.9|0
1653031920000|2022-05-20 07:32:00|22.12|20.02|22.14|20.03|22.14|20.03|22.12|20.02|0
1653031930000|2022-05-20 07:32:10|22.12|20.02|22.19|20.08|22.3|20.17|22.12|20.02|0
1653031940000|2022-05-20 07:32:20|22.24|20.12|22.3|20.17|22.3|20.17|22.24|20.12|0
1653031950000|2022-05-20 07:32:30|22.27|20.15|22.28|20.16|22.28|20.16|22.25|20.13|0
1653031960000|2022-05-20 07:32:40|22.3|20.17|22.24|20.12|22.3|20.17|22.24|20.12|0
1653031970000|2022-05-20 07:32:50|22.27|20.15|22.28|20.16|22.28|20.16|22.22|20.11|0
1653031980000|2022-05-20 07:33:00|22.31|20.19|22.35|20.22|22.35|20.22|22.31|20.18|0
1653031990000|2022-05-20 07:33:10|22.38|20.25|22.38|20.25|22.38|20.25|22.37|20.24|0
1653032000000|2022-05-20 07:33:20|22.41|20.28|22.41|20.28|22.41|20.28|22.4|20.26|0
1653032010000|2022-05-20 07:33:30|22.44|20.3|22.47|20.33|22.47|20.33|22.44|20.3|0
1653032020000|2022-05-20 07:33:40|22.5|20.36|22.68|20.52|22.68|20.52|22.5|20.36|0
1653032030000|2022-05-20 07:33:50|22.65|20.49|22.6|20.45|22.65|20.49|22.56|20.41|0
1653032040000|2022-05-20 07:34:00|22.59|20.44|22.7|20.54|22.7|20.54|22.59|20.44|0
1653032050000|2022-05-20 07:34:10|22.65|20.49|22.7|20.54|22.7|20.54|22.65|20.49|0
1653032060000|2022-05-20 07:34:20|22.72|20.56|22.68|20.52|22.72|20.56|22.68|20.52|0
1653032070000|2022-05-20 07:34:30|22.7|20.54|22.68|20.52|22.7|20.54|22.68|20.52|0
1653032080000|2022-05-20 07:34:40|22.7|20.54|22.68|20.52|22.7|20.54|22.68|20.52|0
1653032090000|2022-05-20 07:34:50|22.73|20.57|22.72|20.56|22.73|20.57|22.72|20.56|0
1653032100000|2022-05-20 07:35:00|22.7|20.54|22.72|20.55|22.72|20.55|22.68|20.52|0
1653032110000|2022-05-20 07:35:10|22.79|20.62|22.85|20.68|22.85|20.68|22.79|20.62|0
1653032120000|2022-05-20 07:35:20|22.82|20.65|22.84|20.66|22.84|20.66|22.79|20.62|0
1653032130000|2022-05-20 07:35:30|22.81|20.63|22.82|20.65|22.82|20.65|22.78|20.61|0
1653032140000|2022-05-20 07:35:40|22.84|20.66|22.81|20.63|22.84|20.66|22.81|20.63|0
1653032150000|2022-05-20 07:35:50|22.82|20.65|22.79|20.62|22.84|20.66|22.79|20.62|0
1653032160000|2022-05-20 07:36:00|22.81|20.63|22.85|20.68|22.9|20.72|22.81|20.63|0
1653032170000|2022-05-20 07:36:10|22.88|20.7|22.94|20.76|22.94|20.76|22.87|20.69|0
1653032180000|2022-05-20 07:36:20|23|20.81|22.97|20.78|23|20.81|22.95|20.77|0
1653032190000|2022-05-20 07:36:30|22.95|20.77|23.01|20.82|23.03|20.84|22.95|20.77|0
1653032200000|2022-05-20 07:36:40|22.98|20.8|23.04|20.85|23.04|20.85|22.98|20.8|0
1653032210000|2022-05-20 07:36:50|23.09|20.89|23.01|20.82|23.09|20.89|23.01|20.82|0
1653032220000|2022-05-20 07:37:00|23.03|20.84|23.06|20.86|23.06|20.86|23.03|20.84|0
1653032230000|2022-05-20 07:37:10|23.03|20.84|23.06|20.86|23.07|20.88|23.03|20.84|0
1653032240000|2022-05-20 07:37:20|23.09|20.89|23.33|21.11|23.33|21.11|23.09|20.89|0
1653032250000|2022-05-20 07:37:30|23.36|21.13|23.36|21.13|23.39|21.16|23.36|21.13|0
1653032260000|2022-05-20 07:37:40|23.33|21.11|24.13|21.83|24.14|21.84|23.33|21.11|0
1653032270000|2022-05-20 07:37:50|24.14|21.84|22.79|20.62|24.14|21.84|22.73|20.57|0
1653032280000|2022-05-20 07:38:00|22.82|20.65|22.79|20.62|22.82|20.65|22.79|20.62|0
1653032290000|2022-05-20 07:38:10|22.81|20.64|22.76|20.6|22.82|20.65|22.76|20.6|0
1653032300000|2022-05-20 07:38:20|22.73|20.57|22.79|20.62|22.79|20.62|22.73|20.57|0
1653032310000|2022-05-20 07:38:30|22.73|20.57|22.76|20.6|22.76|20.6|22.73|20.57|0
1653032320000|2022-05-20 07:38:40|22.73|20.57|22.71|20.54|22.73|20.57|22.71|20.54|0
1653032330000|2022-05-20 07:38:50|22.72|20.56|22.73|20.57|22.73|20.57|22.72|20.56|0
1653032340000|2022-05-20 07:39:00|22.72|20.56|22.63|20.48|22.73|20.57|22.63|20.48|0
1653032350000|2022-05-20 07:39:10|22.65|20.49|22.59|20.44|22.68|20.52|22.59|20.44|0
1653032370000|2022-05-20 07:39:30|22.56|20.41|22.5|20.36|22.56|20.41|22.5|20.36|0
1653032380000|2022-05-20 07:39:40|22.53|20.38|22.53|20.38|22.53|20.38|22.53|20.38|0
1653032390000|2022-05-20 07:39:50|22.56|20.41|22.56|20.41|22.59|20.44|22.56|20.41|0
1653032400000|2022-05-20 07:40:00|22.53|20.38|22.53|20.38|22.53|20.38|22.5|20.36|0
1653032410000|2022-05-20 07:40:10|22.47|20.33|22.47|20.33|22.47|20.33|22.45|20.32|0
1653032420000|2022-05-20 07:40:20|22.44|20.3|22.47|20.33|22.47|20.33|22.44|20.3|0
1653032430000|2022-05-20 07:40:30|22.45|20.32|22.47|20.33|22.47|20.33|22.45|20.32|0
1653032440000|2022-05-20 07:40:40|22.45|20.32|22.38|20.25|22.45|20.32|22.38|20.25|0
1653032450000|2022-05-20 07:40:50|22.41|20.28|22.44|20.3|22.44|20.3|22.41|20.28|0
1653032460000|2022-05-20 07:41:00|22.54|20.39|22.53|20.38|22.54|20.39|22.48|20.34|0
1653032470000|2022-05-20 07:41:10|22.54|20.39|22.6|20.45|22.6|20.45|22.54|20.39|0
1653032480000|2022-05-20 07:41:20|22.62|20.46|22.6|20.45|22.62|20.46|22.59|20.44|0
1653032490000|2022-05-20 07:41:30|22.62|20.46|22.67|20.52|22.7|20.54|22.62|20.46|0
1653032500000|2022-05-20 07:41:40|22.66|20.5|22.73|20.57|22.73|20.57|22.66|20.5|0
1653032510000|2022-05-20 07:41:50|22.72|20.55|22.62|20.46|22.72|20.55|22.62|20.46|0
1653032520000|2022-05-20 07:42:00|22.63|20.47|22.65|20.49|22.66|20.5|22.63|20.47|0
1653032530000|2022-05-20 07:42:10|22.63|20.47|22.65|20.49|22.65|20.49|22.63|20.47|0
1653032540000|2022-05-20 07:42:20|22.66|20.5|22.66|20.5|22.66|20.5|22.65|20.49|0
1653032550000|2022-05-20 07:42:30|22.63|20.47|22.7|20.54|22.7|20.54|22.63|20.47|0
1653032560000|2022-05-20 07:42:40|22.73|20.57|22.76|20.6|22.76|20.6|22.73|20.57|0
1653032570000|2022-05-20 07:42:50|22.82|20.65|22.73|20.57|22.82|20.65|22.73|20.57|0
1653032580000|2022-05-20 07:43:00|22.7|20.54|22.75|20.58|22.76|20.6|22.7|20.54|0
1653032590000|2022-05-20 07:43:10|22.73|20.57|22.87|20.69|22.87|20.69|22.73|20.57|0
1653032600000|2022-05-20 07:43:20|22.88|20.7|22.87|20.69|22.88|20.7|22.85|20.68|0
1653032610000|2022-05-20 07:43:30|22.85|20.68|22.91|20.73|22.91|20.73|22.85|20.68|0
1653032620000|2022-05-20 07:43:40|22.85|20.68|22.82|20.65|22.85|20.68|22.82|20.65|0
1653032630000|2022-05-20 07:43:50|22.79|20.62|22.79|20.62|22.79|20.62|22.79|20.62|0
1653032640000|2022-05-20 07:44:00|22.78|20.61|22.73|20.57|22.79|20.62|22.73|20.57|0
1653032650000|2022-05-20 07:44:10|22.72|20.55|22.67|20.51|22.72|20.55|22.67|20.51|0
1653032660000|2022-05-20 07:44:20|22.69|20.53|22.64|20.49|22.69|20.53|22.64|20.49|0
1653032670000|2022-05-20 07:44:30|22.62|20.46|22.57|20.42|22.62|20.46|22.57|20.42|0
1653032680000|2022-05-20 07:44:40|22.59|20.43|22.64|20.49|22.64|20.49|22.59|20.43|0
1653032690000|2022-05-20 07:44:50|22.63|20.47|22.69|20.53|22.7|20.54|22.63|20.47|0
1653032700000|2022-05-20 07:45:00|22.67|20.51|22.64|20.49|22.67|20.51|22.64|20.49|0
1653032710000|2022-05-20 07:45:10|22.63|20.47|22.59|20.43|22.63|20.47|22.59|20.43|0
1653032720000|2022-05-20 07:45:20|22.61|20.46|22.61|20.46|22.61|20.46|22.61|20.46|0
1653032730000|2022-05-20 07:45:30|22.56|20.41|22.64|20.49|22.64|20.49|22.56|20.41|0
1653032740000|2022-05-20 07:45:40|22.59|20.43|22.6|20.45|22.61|20.46|22.59|20.43|0
1653032750000|2022-05-20 07:45:50|22.59|20.43|22.61|20.46|22.61|20.46|22.59|20.43|0
1653032760000|2022-05-20 07:46:00|22.64|20.49|22.75|20.58|22.75|20.58|22.64|20.49|0
1653032770000|2022-05-20 07:46:10|22.76|20.59|22.72|20.55|22.76|20.59|22.72|20.55|0
1653032780000|2022-05-20 07:46:20|22.76|20.59|22.78|20.61|22.78|20.61|22.75|20.58|0
1653032790000|2022-05-20 07:46:30|22.76|20.59|22.7|20.54|22.76|20.59|22.67|20.51|0
1653032800000|2022-05-20 07:46:40|22.73|20.57|22.67|20.51|22.73|20.57|22.67|20.51|0
1653032810000|2022-05-20 07:46:50|22.64|20.49|22.64|20.49|22.66|20.5|22.64|20.49|0
1653032820000|2022-05-20 07:47:00|22.66|20.5|22.6|20.45|22.66|20.5|22.6|20.45|0
1653032830000|2022-05-20 07:47:10|22.61|20.46|22.7|20.54|22.7|20.54|22.61|20.46|0
1653032840000|2022-05-20 07:47:20|22.72|20.55|22.73|20.57|22.73|20.57|22.7|20.54|0
1653032850000|2022-05-20 07:47:30|22.72|20.55|22.78|20.61|22.78|20.61|22.72|20.55|0
1653032860000|2022-05-20 07:47:40|22.88|20.7|22.85|20.67|22.93|20.74|22.85|20.67|0
1653032870000|2022-05-20 07:47:50|22.9|20.71|22.91|20.73|22.91|20.73|22.9|20.71|0
1653032880000|2022-05-20 07:48:00|22.9|20.71|22.91|20.73|22.91|20.73|22.9|20.71|0
1653032890000|2022-05-20 07:48:10|22.9|20.71|22.88|20.7|22.91|20.73|22.88|20.7|0
1653032900000|2022-05-20 07:48:20|22.87|20.69|22.82|20.65|22.87|20.69|22.79|20.62|0
1653032910000|2022-05-20 07:48:30|22.85|20.67|22.82|20.65|22.87|20.69|22.82|20.65|0
1653032920000|2022-05-20 07:48:40|22.88|20.7|22.9|20.71|22.9|20.71|22.87|20.69|0
1653032930000|2022-05-20 07:48:50|22.89|20.7|22.88|20.7|22.89|20.7|22.87|20.69|0
1653032940000|2022-05-20 07:49:00|22.82|20.65|22.79|20.62|22.82|20.65|22.79|20.62|0
1653032950000|2022-05-20 07:49:10|22.81|20.63|22.82|20.65|22.82|20.65|22.81|20.63|0
1653032960000|2022-05-20 07:49:20|22.88|20.7|22.78|20.61|22.88|20.7|22.78|20.61|0
1653032970000|2022-05-20 07:49:30|22.82|20.65|22.91|20.73|22.91|20.73|22.82|20.65|0
1653032980000|2022-05-20 07:49:40|22.85|20.67|22.85|20.67|22.85|20.67|22.82|20.65|0
1653032990000|2022-05-20 07:49:50|22.88|20.7|22.94|20.76|22.94|20.76|22.88|20.7|0
1653033000000|2022-05-20 07:50:00|22.91|20.73|22.91|20.73|22.91|20.73|22.88|20.7|0
1653033010000|2022-05-20 07:50:10|22.92|20.74|22.88|20.7|22.92|20.74|22.88|20.7|0
1653033020000|2022-05-20 07:50:20|22.86|20.69|22.84|20.66|22.86|20.69|22.84|20.66|0
1653033030000|2022-05-20 07:50:30|22.81|20.63|22.85|20.67|22.85|20.67|22.81|20.63|0
1653033040000|2022-05-20 07:50:40|22.92|20.74|22.85|20.67|22.92|20.74|22.82|20.65|0
1653033050000|2022-05-20 07:50:50|22.82|20.65|22.78|20.61|22.82|20.65|22.78|20.61|0
1653033060000|2022-05-20 07:51:00|22.79|20.62|22.83|20.66|22.83|20.66|22.79|20.62|0
1653033070000|2022-05-20 07:51:10|22.82|20.65|22.73|20.57|22.82|20.65|22.73|20.57|0
1653033080000|2022-05-20 07:51:20|22.7|20.54|22.73|20.57|22.73|20.57|22.69|20.53|0
1653033090000|2022-05-20 07:51:30|22.75|20.58|22.73|20.57|22.75|20.58|22.73|20.57|0
1653033100000|2022-05-20 07:51:40|22.72|20.55|22.72|20.55|22.73|20.57|22.72|20.55|0
1653033110000|2022-05-20 07:51:50|22.73|20.57|22.7|20.54|22.73|20.57|22.67|20.51|0
1653033120000|2022-05-20 07:52:00|22.72|20.55|22.7|20.54|22.72|20.55|22.67|20.51|0
1653033130000|2022-05-20 07:52:10|22.76|20.59|22.76|20.59|22.76|20.59|22.76|20.59|0
1653033140000|2022-05-20 07:52:20|22.78|20.61|22.76|20.59|22.79|20.62|22.76|20.59|0
1653033150000|2022-05-20 07:52:30|22.7|20.54|22.7|20.54|22.7|20.54|22.7|20.54|0
1653033160000|2022-05-20 07:52:40|22.64|20.49|22.67|20.51|22.67|20.51|22.64|20.49|0
1653033170000|2022-05-20 07:52:50|22.63|20.47|22.64|20.49|22.64|20.49|22.63|20.47|0
1653033180000|2022-05-20 07:53:00|22.7|20.54|22.72|20.55|22.73|20.57|22.7|20.54|0
1653033190000|2022-05-20 07:53:10|22.73|20.57|22.76|20.59|22.79|20.62|22.73|20.57|0
1653033200000|2022-05-20 07:53:20|22.73|20.57|22.75|20.58|22.75|20.58|22.73|20.57|0
1653033210000|2022-05-20 07:53:30|22.76|20.59|22.73|20.57|22.76|20.59|22.73|20.57|0
1653033220000|2022-05-20 07:53:40|22.7|20.54|22.73|20.57|22.73|20.57|22.67|20.51|0
1653033230000|2022-05-20 07:53:50|22.75|20.58|22.75|20.58|22.75|20.58|22.73|20.57|0
1653033240000|2022-05-20 07:54:00|22.73|20.57|22.88|20.7|22.88|20.7|22.73|20.57|0
1653033250000|2022-05-20 07:54:10|22.89|20.71|22.92|20.74|22.92|20.74|22.89|20.71|0
1653033260000|2022-05-20 07:54:20|22.91|20.73|22.82|20.65|22.91|20.73|22.82|20.65|0
1653033270000|2022-05-20 07:54:30|22.85|20.67|22.83|20.66|22.85|20.67|22.79|20.62|0
1653033280000|2022-05-20 07:54:40|22.8|20.63|22.79|20.62|22.8|20.63|22.79|20.62|0
1653033290000|2022-05-20 07:54:50|22.8|20.63|22.85|20.67|22.85|20.67|22.8|20.63|0
1653033300000|2022-05-20 07:55:00|22.82|20.65|22.8|20.63|22.82|20.65|22.79|20.62|0
1653033310000|2022-05-20 07:55:10|22.77|20.61|22.82|20.65|22.82|20.65|22.77|20.61|0
1653033320000|2022-05-20 07:55:20|22.85|20.67|22.8|20.63|22.88|20.7|22.8|20.63|0
1653033330000|2022-05-20 07:55:30|22.82|20.65|22.8|20.63|22.82|20.65|22.79|20.62|0
1653033340000|2022-05-20 07:55:40|22.82|20.65|22.91|20.73|22.91|20.73|22.82|20.65|0
1653033350000|2022-05-20 07:55:50|22.88|20.7|22.94|20.75|22.94|20.75|22.88|20.7|0
1653033360000|2022-05-20 07:56:00|22.91|20.73|22.86|20.69|22.92|20.74|22.86|20.69|0
1653033370000|2022-05-20 07:56:10|22.88|20.7|22.88|20.7|22.91|20.73|22.88|20.7|0
1653033380000|2022-05-20 07:56:20|22.85|20.67|22.91|20.73|22.91|20.73|22.85|20.67|0
1653033390000|2022-05-20 07:56:30|22.85|20.67|22.76|20.59|22.89|20.71|22.76|20.59|0
1653033400000|2022-05-20 07:56:40|22.73|20.57|22.61|20.46|22.73|20.57|22.61|20.46|0
1653033410000|2022-05-20 07:56:50|22.64|20.49|22.63|20.47|22.66|20.5|22.63|20.47|0
1653033420000|2022-05-20 07:57:00|22.6|20.44|22.63|20.47|22.66|20.5|22.6|20.44|0
1653033430000|2022-05-20 07:57:10|22.61|20.46|22.64|20.49|22.64|20.49|22.61|20.46|0
1653033440000|2022-05-20 07:57:20|22.63|20.47|22.58|20.43|22.63|20.47|22.58|20.43|0
1653033450000|2022-05-20 07:57:30|22.57|20.42|22.55|20.41|22.58|20.43|22.55|20.41|0
1653033460000|2022-05-20 07:57:40|22.45|20.31|22.49|20.35|22.49|20.35|22.45|20.31|0
1653033470000|2022-05-20 07:57:50|22.45|20.31|22.48|20.34|22.48|20.34|22.44|20.3|0
1653033480000|2022-05-20 07:58:00|22.49|20.35|22.49|20.35|22.54|20.39|22.49|20.35|0
1653033490000|2022-05-20 07:58:10|22.46|20.33|22.58|20.43|22.58|20.43|22.46|20.33|0
1653033500000|2022-05-20 07:58:20|22.61|20.46|22.52|20.38|22.61|20.46|22.52|20.38|0
1653033510000|2022-05-20 07:58:30|22.55|20.4|22.52|20.38|22.55|20.4|22.51|20.36|0
1653033520000|2022-05-20 07:58:40|22.49|20.35|22.48|20.34|22.49|20.35|22.46|20.33|0
1653033530000|2022-05-20 07:58:50|22.46|20.33|22.38|20.25|22.46|20.33|22.33|20.21|0
1653033540000|2022-05-20 07:59:00|22.44|20.3|22.51|20.36|22.54|20.39|22.42|20.28|0
1653033550000|2022-05-20 07:59:10|22.46|20.33|22.42|20.28|22.46|20.33|22.41|20.27|0
1653033560000|2022-05-20 07:59:20|22.44|20.3|22.41|20.27|22.44|20.3|22.39|20.26|0
1653033570000|2022-05-20 07:59:30|22.42|20.28|22.42|20.28|22.46|20.33|22.42|20.28|0
1653033580000|2022-05-20 07:59:40|22.44|20.3|22.44|20.3|22.45|20.31|22.44|20.3|0
1653033590000|2022-05-20 07:59:50|22.45|20.31|22.49|20.35|22.49|20.35|22.45|20.31|0
1653033600000|2022-05-20 08:00:00|22.48|20.34|22.55|20.4|22.55|20.4|22.48|20.34|0
1653033610000|2022-05-20 08:00:10|22.48|20.34|22.58|20.43|22.58|20.43|22.48|20.34|0
1653033620000|2022-05-20 08:00:20|22.49|20.35|22.46|20.32|22.49|20.35|22.46|20.32|0
1653033630000|2022-05-20 08:00:30|22.49|20.35|22.52|20.38|22.52|20.38|22.49|20.35|0
1653033640000|2022-05-20 08:00:40|22.49|20.35|22.52|20.38|22.52|20.38|22.49|20.35|0
1653033650000|2022-05-20 08:00:50|22.54|20.39|22.55|20.4|22.58|20.43|22.54|20.39|0
1653033660000|2022-05-20 08:01:00|22.54|20.39|22.55|20.4|22.55|20.4|22.52|20.38|0
1653033670000|2022-05-20 08:01:10|22.58|20.43|22.57|20.42|22.58|20.43|22.55|20.4|0
1653033680000|2022-05-20 08:01:20|22.55|20.4|22.52|20.38|22.55|20.4|22.49|20.35|0
1653033690000|2022-05-20 08:01:30|22.49|20.35|22.49|20.35|22.52|20.38|22.49|20.35|0
1653033700000|2022-05-20 08:01:40|22.46|20.32|22.48|20.34|22.49|20.35|22.46|20.32|0
1653033710000|2022-05-20 08:01:50|22.46|20.32|22.45|20.31|22.49|20.35|22.45|20.31|0
1653033720000|2022-05-20 08:02:00|22.46|20.32|22.46|20.32|22.46|20.32|22.45|20.31|0
1653033730000|2022-05-20 08:02:10|22.45|20.31|22.43|20.3|22.45|20.31|22.38|20.24|0
1653033740000|2022-05-20 08:02:20|22.45|20.31|22.45|20.31|22.45|20.31|22.45|20.31|0
1653033750000|2022-05-20 08:02:30|22.48|20.34|22.49|20.35|22.52|20.38|22.48|20.34|0
1653033760000|2022-05-20 08:02:40|22.51|20.36|22.49|20.35|22.51|20.36|22.49|20.35|0
1653033770000|2022-05-20 08:02:50|22.46|20.32|22.49|20.35|22.49|20.35|22.46|20.32|0
1653033780000|2022-05-20 08:03:00|22.46|20.32|22.46|20.32|22.46|20.32|22.43|20.3|0
1653033790000|2022-05-20 08:03:10|22.43|20.3|22.43|20.3|22.45|20.31|22.43|20.3|0
1653033800000|2022-05-20 08:03:20|22.45|20.31|22.36|20.23|22.45|20.31|22.35|20.22|0
1653033810000|2022-05-20 08:03:30|22.35|20.22|22.4|20.27|22.4|20.27|22.35|20.22|0
1653033820000|2022-05-20 08:03:40|22.35|20.22|22.33|20.2|22.35|20.22|22.33|20.2|0
1653033830000|2022-05-20 08:03:50|22.32|20.19|22.29|20.17|22.32|20.19|22.26|20.14|0
1653033840000|2022-05-20 08:04:00|22.27|20.15|22.29|20.17|22.3|20.18|22.27|20.15|0
1653033850000|2022-05-20 08:04:10|22.26|20.14|22.29|20.17|22.3|20.18|22.26|20.14|0
1653033860000|2022-05-20 08:04:20|22.32|20.19|22.29|20.17|22.32|20.19|22.29|20.17|0
1653033870000|2022-05-20 08:04:30|22.26|20.14|22.23|20.11|22.26|20.14|22.21|20.1|0
1653033880000|2022-05-20 08:04:40|22.2|20.09|22.17|20.06|22.2|20.09|22.14|20.03|0
1653033890000|2022-05-20 08:04:50|22.2|20.09|22.21|20.1|22.23|20.11|22.2|20.09|0
1653033900000|2022-05-20 08:05:00|22.2|20.09|22.35|20.22|22.35|20.22|22.2|20.09|0
1653033910000|2022-05-20 08:05:10|22.33|20.2|22.32|20.19|22.33|20.2|22.32|20.19|0
1653033920000|2022-05-20 08:05:20|22.23|20.11|22.2|20.09|22.24|20.12|22.2|20.09|0
1653033930000|2022-05-20 08:05:30|22.23|20.11|22.17|20.06|22.23|20.11|22.17|20.06|0
1653033940000|2022-05-20 08:05:40|22.19|20.07|22.19|20.07|22.19|20.07|22.19|20.07|0
1653033950000|2022-05-20 08:05:50|22.2|20.09|22.23|20.11|22.23|20.11|22.2|20.09|0
1653033960000|2022-05-20 08:06:00|22.21|20.1|22.2|20.09|22.21|20.1|22.17|20.06|0
1653033970000|2022-05-20 08:06:10|22.14|20.03|22.17|20.06|22.17|20.06|22.14|20.03|0
1653033980000|2022-05-20 08:06:20|22.18|20.07|22.2|20.09|22.2|20.09|22.18|20.07|0
1653033990000|2022-05-20 08:06:30|22.18|20.07|22.2|20.09|22.2|20.09|22.18|20.07|0
1653034000000|2022-05-20 08:06:40|22.21|20.1|22.23|20.11|22.26|20.14|22.21|20.1|0
1653034010000|2022-05-20 08:06:50|22.32|20.19|22.35|20.22|22.35|20.22|22.32|20.19|0
1653034020000|2022-05-20 08:07:00|22.37|20.24|22.4|20.27|22.4|20.27|22.37|20.24|0
1653034030000|2022-05-20 08:07:10|22.43|20.3|22.4|20.27|22.43|20.3|22.4|20.27|0
1653034040000|2022-05-20 08:07:20|22.37|20.24|22.39|20.26|22.39|20.26|22.32|20.19|0
1653034050000|2022-05-20 08:07:30|22.4|20.27|22.39|20.26|22.4|20.27|22.39|20.26|0
1653034060000|2022-05-20 08:07:40|22.4|20.27|22.39|20.26|22.4|20.27|22.37|20.24|0
1653034070000|2022-05-20 08:07:50|22.37|20.24|22.36|20.23|22.37|20.24|22.36|20.23|0
1653034080000|2022-05-20 08:08:00|22.37|20.24|22.36|20.23|22.37|20.24|22.36|20.23|0
1653034090000|2022-05-20 08:08:10|22.32|20.19|22.3|20.18|22.32|20.19|22.3|20.18|0
1653034100000|2022-05-20 08:08:20|22.35|20.22|22.35|20.22|22.35|20.22|22.32|20.19|0
1653034110000|2022-05-20 08:08:30|22.33|20.2|22.29|20.16|22.33|20.2|22.29|20.16|0
1653034120000|2022-05-20 08:08:40|22.3|20.18|22.3|20.18|22.32|20.19|22.3|20.18|0
1653034130000|2022-05-20 08:08:50|22.32|20.19|22.27|20.15|22.32|20.19|22.27|20.15|0
1653034140000|2022-05-20 08:09:00|22.32|20.19|22.29|20.16|22.32|20.19|22.29|20.16|0
1653034160000|2022-05-20 08:09:20|22.27|20.15|22.3|20.18|22.3|20.18|22.27|20.15|0
1653034170000|2022-05-20 08:09:30|22.23|20.11|22.23|20.11|22.23|20.11|22.2|20.09|0
1653034180000|2022-05-20 08:09:40|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1653034190000|2022-05-20 08:09:50|22.29|20.16|22.29|20.16|22.29|20.16|22.26|20.14|0
1653034200000|2022-05-20 08:10:00|22.3|20.18|22.34|20.22|22.34|20.22|22.29|20.16|0
1653034210000|2022-05-20 08:10:10|22.37|20.24|22.4|20.27|22.4|20.27|22.37|20.24|0
1653034220000|2022-05-20 08:10:20|22.39|20.26|22.4|20.27|22.4|20.27|22.37|20.24|0
1653034230000|2022-05-20 08:10:30|22.34|20.22|22.32|20.19|22.34|20.22|22.32|20.19|0
1653034240000|2022-05-20 08:10:40|22.33|20.2|22.36|20.23|22.36|20.23|22.33|20.2|0
1653034250000|2022-05-20 08:10:50|22.26|20.14|22.21|20.1|22.26|20.14|22.2|20.08|0
1653034260000|2022-05-20 08:11:00|22.23|20.11|22.14|20.03|22.23|20.11|22.14|20.03|0
1653034270000|2022-05-20 08:11:10|22.07|19.97|22.01|19.91|22.07|19.97|22.01|19.91|0
1653034280000|2022-05-20 08:11:20|22.03|19.93|22.03|19.93|22.03|19.93|22.01|19.91|0
1653034290000|2022-05-20 08:11:30|22.01|19.91|21.88|19.8|22.01|19.91|21.88|19.8|0
1653034300000|2022-05-20 08:11:40|21.91|19.82|21.88|19.8|21.91|19.82|21.88|19.8|0
1653034310000|2022-05-20 08:11:50|21.94|19.85|22|19.9|22|19.9|21.94|19.85|0
1653034320000|2022-05-20 08:12:00|21.98|19.89|21.94|19.85|22|19.9|21.94|19.85|0
1653034330000|2022-05-20 08:12:10|21.91|19.82|21.85|19.77|21.91|19.82|21.85|19.77|0
1653034340000|2022-05-20 08:12:20|21.87|19.78|21.79|19.72|21.88|19.8|21.79|19.72|0
1653034350000|2022-05-20 08:12:30|21.77|19.69|21.74|19.67|21.77|19.69|21.74|19.67|0
1653034360000|2022-05-20 08:12:40|21.75|19.68|21.75|19.68|21.75|19.68|21.75|19.68|0
1653034370000|2022-05-20 08:12:50|21.77|19.69|21.71|19.64|21.77|19.69|21.71|19.64|0
1653034380000|2022-05-20 08:13:00|21.62|19.56|21.62|19.56|21.62|19.56|21.59|19.54|0
1653034390000|2022-05-20 08:13:10|21.65|19.59|21.82|19.74|21.82|19.74|21.65|19.59|0
1653034400000|2022-05-20 08:13:20|21.85|19.77|21.94|19.85|21.94|19.85|21.85|19.77|0
1653034410000|2022-05-20 08:13:30|21.97|19.87|21.95|19.86|21.97|19.87|21.95|19.86|0
1653034420000|2022-05-20 08:13:40|21.97|19.87|22.02|19.93|22.02|19.93|21.97|19.87|0
1653034430000|2022-05-20 08:13:50|21.97|19.87|21.85|19.77|21.97|19.87|21.85|19.77|0
1653034440000|2022-05-20 08:14:00|21.82|19.74|21.87|19.78|21.87|19.78|21.82|19.74|0
1653034450000|2022-05-20 08:14:10|21.88|19.8|21.88|19.8|21.94|19.85|21.88|19.8|0
1653034460000|2022-05-20 08:14:20|21.85|19.77|21.79|19.72|21.85|19.77|21.79|19.72|0
1653034470000|2022-05-20 08:14:30|21.82|19.74|21.87|19.78|21.87|19.78|21.82|19.74|0
1653034480000|2022-05-20 08:14:40|21.85|19.77|21.85|19.77|21.85|19.77|21.84|19.76|0
1653034490000|2022-05-20 08:14:50|21.88|19.8|21.89|19.81|21.89|19.81|21.88|19.8|0
1653034500000|2022-05-20 08:15:00|21.88|19.8|21.94|19.85|21.94|19.85|21.88|19.8|0
1653034510000|2022-05-20 08:15:10|21.97|19.87|21.91|19.82|21.97|19.87|21.91|19.82|0
1653034520000|2022-05-20 08:15:20|21.94|19.85|21.97|19.87|21.97|19.87|21.94|19.85|0
1653034530000|2022-05-20 08:15:30|22|19.9|22|19.9|22.01|19.91|22|19.9|0
1653034540000|2022-05-20 08:15:40|22.01|19.91|22.07|19.97|22.07|19.97|22.01|19.91|0
1653034550000|2022-05-20 08:15:50|22.08|19.98|22.08|19.98|22.08|19.98|22.08|19.98|0
1653034560000|2022-05-20 08:16:00|22.04|19.94|22|19.9|22.05|19.95|22|19.9|0
1653034580000|2022-05-20 08:16:20|22.02|19.93|21.97|19.87|22.02|19.93|21.97|19.87|0
1653034590000|2022-05-20 08:16:30|22|19.9|21.99|19.9|22|19.9|21.97|19.87|0
1653034600000|2022-05-20 08:16:40|21.98|19.89|21.99|19.9|21.99|19.9|21.95|19.86|0
1653034610000|2022-05-20 08:16:50|21.97|19.87|21.94|19.85|21.97|19.87|21.94|19.85|0
1653034620000|2022-05-20 08:17:00|21.97|19.87|21.92|19.83|21.98|19.89|21.92|19.83|0
1653034630000|2022-05-20 08:17:10|21.91|19.82|21.97|19.87|21.97|19.87|21.91|19.82|0
1653034640000|2022-05-20 08:17:20|21.91|19.82|21.91|19.82|21.91|19.82|21.91|19.82|0
1653034650000|2022-05-20 08:17:30|21.88|19.8|21.88|19.8|21.89|19.81|21.88|19.8|0
1653034660000|2022-05-20 08:17:40|21.85|19.77|21.89|19.81|21.89|19.81|21.85|19.77|0
1653034670000|2022-05-20 08:17:50|21.88|19.8|21.85|19.77|21.88|19.8|21.85|19.77|0
1653034680000|2022-05-20 08:18:00|21.82|19.74|21.79|19.72|21.82|19.74|21.79|19.72|0
1653034690000|2022-05-20 08:18:10|21.82|19.74|21.88|19.8|21.88|19.8|21.82|19.74|0
1653034700000|2022-05-20 08:18:20|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1653034710000|2022-05-20 08:18:30|21.92|19.83|21.85|19.77|21.92|19.83|21.85|19.77|0
1653034720000|2022-05-20 08:18:40|21.86|19.78|21.94|19.85|21.94|19.85|21.86|19.78|0
1653034740000|2022-05-20 08:19:00|21.91|19.82|21.99|19.9|21.99|19.9|21.91|19.82|0
1653034750000|2022-05-20 08:19:10|22.02|19.93|22.02|19.93|22.02|19.93|22.01|19.91|0
1653034760000|2022-05-20 08:19:20|22.01|19.91|22.02|19.93|22.02|19.93|22.01|19.91|0
1653034770000|2022-05-20 08:19:30|22.07|19.96|22.08|19.98|22.09|19.99|22.07|19.96|0
1653034780000|2022-05-20 08:19:40|22.09|19.99|22.11|20|22.11|20|22.08|19.98|0
1653034800000|2022-05-20 08:20:00|22.14|20.03|22.14|20.03|22.14|20.03|22.12|20.02|0
1653034810000|2022-05-20 08:20:10|22.18|20.07|22.17|20.06|22.18|20.07|22.17|20.06|0
1653034820000|2022-05-20 08:20:20|22.21|20.1|22.17|20.06|22.21|20.1|22.17|20.06|0
1653034830000|2022-05-20 08:20:30|22.14|20.03|22.11|20|22.14|20.03|22.11|20|0
1653034840000|2022-05-20 08:20:40|22.17|20.06|22.23|20.11|22.23|20.11|22.17|20.06|0
1653034850000|2022-05-20 08:20:50|22.24|20.12|22.23|20.11|22.24|20.12|22.2|20.08|0
1653034860000|2022-05-20 08:21:00|22.2|20.08|22.28|20.16|22.28|20.16|22.2|20.08|0
1653034870000|2022-05-20 08:21:10|22.3|20.17|22.28|20.16|22.3|20.17|22.28|20.16|0
1653034880000|2022-05-20 08:21:20|22.31|20.19|22.3|20.17|22.31|20.19|22.28|20.16|0
1653034890000|2022-05-20 08:21:30|22.34|20.21|22.4|20.27|22.43|20.29|22.34|20.21|0
1653034900000|2022-05-20 08:21:40|22.34|20.21|22.34|20.21|22.34|20.21|22.28|20.16|0
1653034910000|2022-05-20 08:21:50|22.31|20.19|22.37|20.24|22.37|20.24|22.31|20.19|0
1653034920000|2022-05-20 08:22:00|22.31|20.19|22.25|20.14|22.31|20.19|22.23|20.11|0
1653034930000|2022-05-20 08:22:10|22.31|20.19|22.37|20.24|22.37|20.24|22.31|20.19|0
1653034940000|2022-05-20 08:22:20|22.34|20.21|22.31|20.19|22.34|20.21|22.31|20.19|0
1653034960000|2022-05-20 08:22:40|22.28|20.16|22.31|20.19|22.31|20.19|22.27|20.15|0
1653034970000|2022-05-20 08:22:50|22.34|20.21|22.37|20.24|22.37|20.24|22.34|20.21|0
1653034980000|2022-05-20 08:23:00|22.39|20.25|22.37|20.24|22.39|20.25|22.36|20.23|0
1653034990000|2022-05-20 08:23:10|22.36|20.23|22.34|20.21|22.37|20.24|22.34|20.21|0
1653035000000|2022-05-20 08:23:20|22.37|20.24|22.34|20.21|22.37|20.24|22.34|20.21|0
1653035010000|2022-05-20 08:23:30|22.33|20.2|22.34|20.21|22.34|20.21|22.31|20.19|0
1653035020000|2022-05-20 08:23:40|22.36|20.23|22.36|20.23|22.36|20.23|22.34|20.21|0
1653035030000|2022-05-20 08:23:50|22.34|20.21|22.36|20.23|22.36|20.23|22.34|20.21|0
1653035040000|2022-05-20 08:24:00|22.33|20.2|22.33|20.2|22.33|20.2|22.33|20.2|0
1653035050000|2022-05-20 08:24:10|22.34|20.21|22.34|20.21|22.34|20.21|22.33|20.2|0
1653035060000|2022-05-20 08:24:20|22.37|20.24|22.49|20.35|22.49|20.35|22.37|20.24|0
1653035070000|2022-05-20 08:24:30|22.46|20.32|22.47|20.33|22.47|20.33|22.46|20.32|0
1653035080000|2022-05-20 08:24:40|22.49|20.35|22.46|20.32|22.49|20.35|22.46|20.32|0
1653035090000|2022-05-20 08:24:50|22.49|20.35|22.46|20.32|22.52|20.37|22.46|20.32|0
1653035110000|2022-05-20 08:25:10|22.49|20.35|22.5|20.36|22.5|20.36|22.49|20.35|0
1653035120000|2022-05-20 08:25:20|22.49|20.35|22.4|20.27|22.5|20.36|22.4|20.27|0
1653035130000|2022-05-20 08:25:30|22.37|20.24|22.43|20.29|22.43|20.29|22.37|20.24|0
1653035140000|2022-05-20 08:25:40|22.41|20.28|22.43|20.29|22.43|20.29|22.41|20.28|0
1653035150000|2022-05-20 08:25:50|22.34|20.21|22.38|20.25|22.4|20.27|22.34|20.21|0
1653035160000|2022-05-20 08:26:00|22.37|20.24|22.37|20.24|22.4|20.27|22.37|20.24|0
1653035170000|2022-05-20 08:26:10|22.4|20.27|22.34|20.21|22.4|20.27|22.34|20.21|0
1653035180000|2022-05-20 08:26:20|22.37|20.24|22.4|20.27|22.4|20.27|22.37|20.24|0
1653035190000|2022-05-20 08:26:30|22.43|20.29|22.46|20.32|22.46|20.32|22.43|20.29|0
1653035200000|2022-05-20 08:26:40|22.4|20.27|22.43|20.29|22.43|20.29|22.4|20.27|0
1653035210000|2022-05-20 08:26:50|22.49|20.35|22.37|20.24|22.49|20.35|22.37|20.24|0
1653035220000|2022-05-20 08:27:00|22.4|20.27|22.31|20.19|22.4|20.27|22.31|20.19|0
1653035230000|2022-05-20 08:27:10|22.33|20.2|22.37|20.24|22.37|20.24|22.33|20.2|0
1653035240000|2022-05-20 08:27:20|22.4|20.27|22.4|20.27|22.4|20.27|22.4|20.27|0
1653035250000|2022-05-20 08:27:30|22.38|20.25|22.38|20.25|22.4|20.27|22.38|20.25|0
1653035260000|2022-05-20 08:27:40|22.41|20.28|22.4|20.27|22.43|20.29|22.4|20.27|0
1653035270000|2022-05-20 08:27:50|22.41|20.28|22.43|20.29|22.43|20.29|22.41|20.28|0
1653035280000|2022-05-20 08:28:00|22.41|20.28|22.41|20.28|22.41|20.28|22.41|20.28|0
1653035290000|2022-05-20 08:28:10|22.43|20.29|22.5|20.36|22.5|20.36|22.43|20.29|0
1653035300000|2022-05-20 08:28:20|22.53|20.38|22.58|20.43|22.58|20.43|22.52|20.37|0
1653035310000|2022-05-20 08:28:30|22.56|20.41|22.58|20.43|22.58|20.43|22.55|20.4|0
1653035320000|2022-05-20 08:28:40|22.66|20.51|22.69|20.53|22.69|20.53|22.66|20.51|0
1653035350000|2022-05-20 08:29:10|22.66|20.5|22.66|20.5|22.69|20.53|22.66|20.5|0
1653035360000|2022-05-20 08:29:20|22.69|20.53|22.69|20.53|22.69|20.53|22.69|20.53|0
1653035380000|2022-05-20 08:29:40|22.66|20.5|22.66|20.5|22.66|20.5|22.66|20.5|0
1653035390000|2022-05-20 08:29:50|22.68|20.52|22.75|20.59|22.75|20.59|22.68|20.52|0
1653035400000|2022-05-20 08:30:00|22.78|20.61|22.84|20.67|22.84|20.67|22.78|20.61|0
1653035410000|2022-05-20 08:30:10|22.87|20.69|22.93|20.75|22.93|20.75|22.87|20.69|0
1653035420000|2022-05-20 08:30:20|22.99|20.8|23.02|20.83|23.02|20.83|22.99|20.8|0
1653035430000|2022-05-20 08:30:30|22.96|20.77|23.05|20.85|23.05|20.85|22.96|20.77|0
1653035440000|2022-05-20 08:30:40|23.02|20.83|23.03|20.84|23.03|20.84|23.02|20.83|0
1653035450000|2022-05-20 08:30:50|23.02|20.83|22.96|20.77|23.02|20.83|22.96|20.77|0
1653035460000|2022-05-20 08:31:00|22.81|20.64|23|20.81|23|20.81|22.81|20.64|0
1653035470000|2022-05-20 08:31:10|22.99|20.8|22.99|20.8|23|20.81|22.99|20.8|0
1653035480000|2022-05-20 08:31:20|23|20.81|23.02|20.83|23.02|20.83|23|20.81|0
1653035500000|2022-05-20 08:31:40|23.03|20.84|22.94|20.76|23.03|20.84|22.94|20.76|0
1653035510000|2022-05-20 08:31:50|22.93|20.75|22.87|20.69|22.93|20.75|22.87|20.69|0
1653035520000|2022-05-20 08:32:00|22.81|20.64|22.84|20.67|22.84|20.67|22.81|20.64|0
1653035530000|2022-05-20 08:32:10|22.87|20.69|22.84|20.67|22.87|20.69|22.84|20.67|0
1653035540000|2022-05-20 08:32:20|22.93|20.75|22.96|20.77|22.96|20.77|22.93|20.75|0
1653035550000|2022-05-20 08:32:30|22.99|20.8|22.99|20.8|23.02|20.83|22.99|20.8|0
1653035560000|2022-05-20 08:32:40|22.96|20.77|22.99|20.8|22.99|20.8|22.96|20.77|0
1653035570000|2022-05-20 08:32:50|23.02|20.83|23.15|20.95|23.15|20.95|23.02|20.83|0
1653035580000|2022-05-20 08:33:00|23.17|20.96|23.06|20.87|23.17|20.96|23.03|20.84|0
1653035590000|2022-05-20 08:33:10|23.11|20.91|23.12|20.92|23.14|20.94|23.11|20.91|0
1653035600000|2022-05-20 08:33:20|23.14|20.94|23.14|20.94|23.14|20.94|23.11|20.91|0
1653035610000|2022-05-20 08:33:30|23.15|20.95|23.15|20.95|23.15|20.95|23.15|20.95|0
1653035620000|2022-05-20 08:33:40|23.14|20.94|23.02|20.83|23.14|20.94|23.02|20.83|0
1653035630000|2022-05-20 08:33:50|23.05|20.85|23.05|20.85|23.05|20.85|23.02|20.83|0
1653035640000|2022-05-20 08:34:00|23.08|20.88|23.11|20.91|23.11|20.91|23.08|20.88|0
1653035650000|2022-05-20 08:34:10|23.09|20.89|23.09|20.89|23.09|20.89|23.08|20.88|0
1653035660000|2022-05-20 08:34:20|23.11|20.91|23.11|20.91|23.11|20.91|23.08|20.88|0
1653035670000|2022-05-20 08:34:30|23.17|20.96|23.23|21.02|23.23|21.02|23.17|20.96|0
1653035680000|2022-05-20 08:34:40|23.26|21.04|23.23|21.02|23.26|21.04|23.23|21.02|0
1653035690000|2022-05-20 08:34:50|23.2|20.99|23.21|21|23.21|21|23.2|20.99|0
1653035700000|2022-05-20 08:35:00|23.24|21.03|23.24|21.03|23.26|21.04|23.24|21.03|0
1653035710000|2022-05-20 08:35:10|23.26|21.04|23.14|20.93|23.26|21.04|23.14|20.93|0
1653035720000|2022-05-20 08:35:20|23.11|20.91|23.14|20.93|23.14|20.93|23.11|20.91|0
1653035730000|2022-05-20 08:35:30|23.17|20.96|23.15|20.95|23.17|20.96|23.15|20.95|0
1653035740000|2022-05-20 08:35:40|23.14|20.93|23.17|20.96|23.17|20.96|23.14|20.93|0
1653035750000|2022-05-20 08:35:50|23.14|20.93|23.2|20.99|23.2|20.99|23.14|20.93|0
1653035760000|2022-05-20 08:36:00|23.23|21.02|23.21|21|23.23|21.02|23.2|20.99|0
1653035770000|2022-05-20 08:36:10|23.23|21.02|23.2|20.99|23.23|21.02|23.2|20.99|0
1653035780000|2022-05-20 08:36:20|23.21|21|23.2|20.99|23.23|21.02|23.2|20.99|0
1653035790000|2022-05-20 08:36:30|23.18|20.97|23.17|20.96|23.2|20.99|23.17|20.96|0
1653035800000|2022-05-20 08:36:40|23.12|20.92|23.08|20.88|23.12|20.92|23.08|20.88|0
1653035810000|2022-05-20 08:36:50|23.05|20.85|23.08|20.88|23.08|20.88|23.05|20.85|0
1653035820000|2022-05-20 08:37:00|23.09|20.89|23.08|20.88|23.11|20.91|23.08|20.88|0
1653035830000|2022-05-20 08:37:10|23.05|20.85|23.02|20.83|23.08|20.88|23.02|20.83|0
1653035840000|2022-05-20 08:37:20|22.99|20.8|23.06|20.87|23.06|20.87|22.93|20.74|0
1653035850000|2022-05-20 08:37:30|23.08|20.88|23.08|20.88|23.08|20.88|23.08|20.88|0
1653035860000|2022-05-20 08:37:40|23.05|20.85|23.2|20.99|23.2|20.99|23.05|20.85|0
1653035870000|2022-05-20 08:37:50|23.21|21|23.05|20.85|23.21|21|23.02|20.83|0
1653035880000|2022-05-20 08:38:00|23.11|20.91|23.14|20.93|23.14|20.93|23.08|20.88|0
1653035900000|2022-05-20 08:38:20|23.11|20.91|23.11|20.91|23.11|20.91|23.11|20.91|0
1653035910000|2022-05-20 08:38:30|23.12|20.92|23.2|20.99|23.2|20.99|23.11|20.91|0
1653035920000|2022-05-20 08:38:40|23.23|21.02|23.2|20.99|23.23|21.02|23.2|20.99|0
1653035930000|2022-05-20 08:38:50|23.23|21.02|23.23|21.02|23.23|21.02|23.2|20.99|0
1653035940000|2022-05-20 08:39:00|23.26|21.04|23.26|21.04|23.26|21.04|23.26|21.04|0
1653035950000|2022-05-20 08:39:10|23.23|21.02|23.23|21.02|23.23|21.02|23.2|20.99|0
1653035960000|2022-05-20 08:39:20|23.2|20.99|23.21|21|23.21|21|23.2|20.99|0
1653035970000|2022-05-20 08:39:30|23.2|20.99|23.17|20.96|23.2|20.99|23.17|20.96|0
1653035980000|2022-05-20 08:39:40|23.15|20.95|23.2|20.99|23.2|20.99|23.15|20.95|0
1653035990000|2022-05-20 08:39:50|23.23|21.02|23.23|21.02|23.23|21.02|23.23|21.02|0
1653036000000|2022-05-20 08:40:00|23.26|21.04|23.26|21.04|23.29|21.07|23.26|21.04|0
1653036010000|2022-05-20 08:40:10|23.23|21.02|23.17|20.96|23.23|21.02|23.17|20.96|0
1653036020000|2022-05-20 08:40:20|23.14|20.93|23.2|20.99|23.2|20.99|23.14|20.93|0
1653036030000|2022-05-20 08:40:30|23.23|21.02|23.26|21.04|23.26|21.04|23.2|20.99|0
1653036040000|2022-05-20 08:40:40|23.29|21.07|23.23|21.02|23.29|21.07|23.23|21.02|0
1653036050000|2022-05-20 08:40:50|23.27|21.06|23.23|21.02|23.29|21.07|23.23|21.02|0
1653036060000|2022-05-20 08:41:00|23.26|21.04|23.23|21.02|23.26|21.04|23.23|21.02|0
1653036070000|2022-05-20 08:41:10|23.24|21.03|23.26|21.04|23.26|21.04|23.24|21.03|0
1653036080000|2022-05-20 08:41:20|23.24|21.03|23.29|21.07|23.29|21.07|23.23|21.02|0
1653036090000|2022-05-20 08:41:30|23.32|21.1|23.29|21.07|23.32|21.1|23.29|21.07|0
1653036110000|2022-05-20 08:41:50|23.26|21.04|23.26|21.04|23.26|21.04|23.26|21.04|0
1653036120000|2022-05-20 08:42:00|23.2|20.99|23.2|20.99|23.2|20.99|23.2|20.99|0
1653036130000|2022-05-20 08:42:10|23.17|20.96|23.17|20.96|23.17|20.96|23.14|20.93|0
1653036140000|2022-05-20 08:42:20|23.21|21|23.23|21.01|23.23|21.01|23.2|20.99|0
1653036150000|2022-05-20 08:42:30|23.21|21|23.26|21.04|23.26|21.04|23.21|21|0
1653036160000|2022-05-20 08:42:40|23.23|21.01|23.2|20.99|23.23|21.01|23.2|20.99|0
1653036170000|2022-05-20 08:42:50|23.17|20.96|23.2|20.99|23.2|20.99|23.17|20.96|0
1653036180000|2022-05-20 08:43:00|23.21|21|23.21|21|23.21|21|23.21|21|0
1653036190000|2022-05-20 08:43:10|23.26|21.04|23.29|21.07|23.29|21.07|23.26|21.04|0
1653036200000|2022-05-20 08:43:20|23.32|21.1|23.33|21.11|23.33|21.11|23.32|21.1|0
1653036210000|2022-05-20 08:43:30|23.32|21.1|23.29|21.07|23.32|21.1|23.29|21.07|0
1653036220000|2022-05-20 08:43:40|23.26|21.04|23.27|21.05|23.27|21.05|23.26|21.04|0
1653036230000|2022-05-20 08:43:50|23.3|21.08|23.35|21.12|23.35|21.12|23.3|21.08|0
1653036240000|2022-05-20 08:44:00|23.44|21.21|23.5|21.26|23.5|21.26|23.44|21.21|0
1653036250000|2022-05-20 08:44:10|23.47|21.23|23.47|21.23|23.47|21.23|23.47|21.23|0
1653036260000|2022-05-20 08:44:20|23.44|21.21|23.5|21.26|23.5|21.26|23.44|21.21|0
1653036270000|2022-05-20 08:44:30|23.48|21.25|23.47|21.23|23.48|21.25|23.47|21.23|0
1653036280000|2022-05-20 08:44:40|23.5|21.26|23.5|21.26|23.51|21.27|23.5|21.26|0
1653036290000|2022-05-20 08:44:50|23.53|21.29|23.56|21.32|23.59|21.34|23.53|21.29|0
1653036300000|2022-05-20 08:45:00|23.53|21.29|23.56|21.32|23.56|21.32|23.53|21.29|0
1653036310000|2022-05-20 08:45:10|23.53|21.29|23.56|21.32|23.56|21.32|23.53|21.29|0
1653036320000|2022-05-20 08:45:20|23.59|21.34|23.62|21.37|23.62|21.37|23.59|21.34|0
1653036330000|2022-05-20 08:45:30|23.6|21.36|23.59|21.34|23.6|21.36|23.59|21.34|0
1653036340000|2022-05-20 08:45:40|23.57|21.33|23.56|21.32|23.59|21.34|23.56|21.32|0
1653036350000|2022-05-20 08:45:50|23.53|21.29|23.53|21.29|23.59|21.34|23.53|21.29|0
1653036360000|2022-05-20 08:46:00|23.5|21.26|23.53|21.29|23.53|21.29|23.5|21.26|0
1653036380000|2022-05-20 08:46:20|23.5|21.26|23.53|21.29|23.53|21.29|23.5|21.26|0
1653036390000|2022-05-20 08:46:30|23.56|21.32|23.56|21.32|23.56|21.32|23.53|21.29|0
1653036400000|2022-05-20 08:46:40|23.59|21.34|23.56|21.32|23.59|21.34|23.56|21.32|0
1653036410000|2022-05-20 08:46:50|23.57|21.33|23.56|21.32|23.59|21.34|23.53|21.29|0
1653036420000|2022-05-20 08:47:00|23.53|21.29|23.56|21.32|23.56|21.32|23.53|21.29|0
1653036430000|2022-05-20 08:47:10|23.54|21.3|23.5|21.26|23.54|21.3|23.5|21.26|0
1653036440000|2022-05-20 08:47:20|23.38|21.15|23.41|21.18|23.41|21.18|23.38|21.15|0
1653036450000|2022-05-20 08:47:30|23.38|21.15|23.36|21.14|23.39|21.16|23.36|21.14|0
1653036460000|2022-05-20 08:47:40|23.39|21.16|23.38|21.15|23.39|21.16|23.38|21.15|0
1653036470000|2022-05-20 08:47:50|23.41|21.18|23.41|21.18|23.41|21.18|23.38|21.15|0
1653036480000|2022-05-20 08:48:00|23.38|21.15|23.35|21.12|23.38|21.15|23.35|21.12|0
1653036490000|2022-05-20 08:48:10|23.33|21.11|23.29|21.07|23.33|21.11|23.29|21.07|0
1653036500000|2022-05-20 08:48:20|23.26|21.04|23.26|21.04|23.26|21.04|23.23|21.01|0
1653036510000|2022-05-20 08:48:30|23.23|21.01|23.2|20.99|23.23|21.01|23.2|20.99|0
1653036520000|2022-05-20 08:48:40|23.17|20.96|23.14|20.93|23.2|20.99|23.14|20.93|0
1653036530000|2022-05-20 08:48:50|23.12|20.92|23.11|20.9|23.14|20.93|23.11|20.9|0
1653036540000|2022-05-20 08:49:00|23.14|20.93|23.11|20.9|23.14|20.93|23.11|20.9|0
1653036550000|2022-05-20 08:49:10|23.09|20.89|23.13|20.93|23.13|20.93|23.08|20.88|0
1653036560000|2022-05-20 08:49:20|23.1|20.9|23.1|20.9|23.1|20.9|23.07|20.88|0
1653036570000|2022-05-20 08:49:30|23.16|20.96|23.13|20.93|23.16|20.96|23.13|20.93|0
1653036580000|2022-05-20 08:49:40|23.06|20.86|23.06|20.86|23.06|20.86|23.06|20.86|0
1653036590000|2022-05-20 08:49:50|23.1|20.9|23.04|20.85|23.1|20.9|23.04|20.85|0
1653036600000|2022-05-20 08:50:00|23.01|20.82|22.99|20.8|23.01|20.82|22.99|20.8|0
1653036610000|2022-05-20 08:50:10|23|20.81|23.04|20.85|23.04|20.85|23|20.81|0
1653036620000|2022-05-20 08:50:20|23.07|20.88|23.07|20.88|23.07|20.88|23.04|20.85|0
1653036630000|2022-05-20 08:50:30|23.04|20.85|23.06|20.86|23.06|20.86|23.04|20.85|0
1653036640000|2022-05-20 08:50:40|23.04|20.85|23.04|20.85|23.06|20.86|23.04|20.85|0
1653036650000|2022-05-20 08:50:50|23.03|20.84|22.95|20.77|23.03|20.84|22.95|20.77|0
1653036660000|2022-05-20 08:51:00|22.94|20.75|22.93|20.74|22.94|20.75|22.93|20.74|0
1653036670000|2022-05-20 08:51:10|22.98|20.8|22.98|20.8|22.98|20.8|22.98|20.8|0
1653036680000|2022-05-20 08:51:20|23|20.81|23.01|20.82|23.01|20.82|22.98|20.8|0
1653036690000|2022-05-20 08:51:30|23|20.81|23.01|20.82|23.01|20.82|23|20.81|0
1653036700000|2022-05-20 08:51:40|23.03|20.84|23.01|20.82|23.03|20.84|23.01|20.82|0
1653036710000|2022-05-20 08:51:50|23|20.81|23|20.81|23|20.81|22.98|20.8|0
1653036720000|2022-05-20 08:52:00|23.01|20.82|23|20.81|23.01|20.82|23|20.81|0
1653036730000|2022-05-20 08:52:10|22.98|20.8|22.97|20.78|23|20.81|22.97|20.78|0
1653036740000|2022-05-20 08:52:20|22.95|20.77|22.97|20.78|23.01|20.82|22.95|20.77|0
1653036750000|2022-05-20 08:52:30|22.98|20.8|22.97|20.78|22.98|20.8|22.97|20.78|0
1653036760000|2022-05-20 08:52:40|23.01|20.82|22.98|20.8|23.01|20.82|22.98|20.8|0
1653036770000|2022-05-20 08:52:50|23|20.81|22.95|20.77|23.01|20.82|22.95|20.77|0
1653036780000|2022-05-20 08:53:00|22.97|20.78|22.98|20.8|22.98|20.8|22.95|20.77|0
1653036790000|2022-05-20 08:53:10|23|20.81|22.98|20.8|23.01|20.82|22.98|20.8|0
1653036800000|2022-05-20 08:53:20|23|20.81|23.03|20.84|23.03|20.84|22.98|20.8|0
1653036810000|2022-05-20 08:53:30|23.01|20.82|23.04|20.85|23.04|20.85|23.01|20.82|0
1653036820000|2022-05-20 08:53:40|23.07|20.88|23.12|20.92|23.12|20.92|23.07|20.88|0
1653036830000|2022-05-20 08:53:50|23.1|20.9|23.07|20.88|23.1|20.9|23.07|20.88|0
1653036850000|2022-05-20 08:54:10|23.04|20.85|23.04|20.85|23.04|20.85|23.04|20.85|0
1653036860000|2022-05-20 08:54:20|23.07|20.88|23.04|20.85|23.07|20.88|23.04|20.85|0
1653036880000|2022-05-20 08:54:40|23.03|20.84|23.04|20.85|23.04|20.85|23.03|20.84|0
1653036890000|2022-05-20 08:54:50|23.03|20.83|23.01|20.82|23.04|20.85|23.01|20.82|0
1653036900000|2022-05-20 08:55:00|23.04|20.85|23.01|20.82|23.04|20.85|23.01|20.82|0
1653036910000|2022-05-20 08:55:10|22.98|20.79|22.94|20.75|22.98|20.79|22.94|20.75|0
1653036920000|2022-05-20 08:55:20|22.95|20.77|22.95|20.77|22.98|20.79|22.94|20.75|0
1653036930000|2022-05-20 08:55:30|22.92|20.74|22.88|20.7|22.92|20.74|22.88|20.7|0
1653036940000|2022-05-20 08:55:40|22.89|20.71|22.92|20.74|22.95|20.77|22.89|20.71|0
1653036950000|2022-05-20 08:55:50|22.95|20.77|22.95|20.77|22.97|20.78|22.95|20.77|0
1653036960000|2022-05-20 08:56:00|22.97|20.78|22.98|20.79|22.98|20.79|22.97|20.78|0
1653036970000|2022-05-20 08:56:10|23|20.81|23|20.81|23|20.81|23|20.81|0
1653036980000|2022-05-20 08:56:20|22.98|20.79|23.03|20.83|23.03|20.83|22.98|20.79|0
1653036990000|2022-05-20 08:56:30|23.04|20.85|23.01|20.82|23.04|20.85|23.01|20.82|0
1653037010000|2022-05-20 08:56:50|23.07|20.88|23.1|20.9|23.1|20.9|23.06|20.86|0
1653037020000|2022-05-20 08:57:00|23.13|20.93|23.04|20.85|23.13|20.93|23.04|20.85|0
1653037030000|2022-05-20 08:57:10|23.06|20.86|23.04|20.85|23.07|20.88|23.04|20.85|0
1653037040000|2022-05-20 08:57:20|23.07|20.88|23.04|20.85|23.07|20.88|23.04|20.85|0
1653037050000|2022-05-20 08:57:30|23.01|20.82|22.98|20.79|23.01|20.82|22.98|20.79|0
1653037060000|2022-05-20 08:57:40|23|20.81|22.98|20.79|23.01|20.82|22.98|20.79|0
1653037070000|2022-05-20 08:57:50|23|20.81|23.01|20.82|23.01|20.82|23|20.81|0
1653037080000|2022-05-20 08:58:00|23.03|20.83|22.98|20.79|23.06|20.86|22.98|20.79|0
1653037090000|2022-05-20 08:58:10|23|20.81|23.01|20.82|23.01|20.82|23|20.81|0
1653037100000|2022-05-20 08:58:20|23.03|20.83|23.04|20.85|23.04|20.85|23.03|20.83|0
1653037110000|2022-05-20 08:58:30|23.06|20.86|23.09|20.89|23.1|20.9|23.06|20.86|0
1653037120000|2022-05-20 08:58:40|23.1|20.9|23.07|20.88|23.1|20.9|23.07|20.88|0
1653037130000|2022-05-20 08:58:50|23.04|20.85|23.03|20.83|23.04|20.85|23.03|20.83|0
1653037140000|2022-05-20 08:59:00|23.04|20.85|23.01|20.82|23.04|20.85|23.01|20.82|0
1653037150000|2022-05-20 08:59:10|22.98|20.79|22.95|20.77|22.98|20.79|22.92|20.74|0
1653037160000|2022-05-20 08:59:20|22.98|20.79|22.95|20.77|22.98|20.79|22.95|20.77|0
1653037170000|2022-05-20 08:59:30|22.94|20.75|22.89|20.71|22.94|20.75|22.89|20.71|0
1653037180000|2022-05-20 08:59:40|22.92|20.74|22.94|20.75|22.95|20.77|22.92|20.74|0
1653037190000|2022-05-20 08:59:50|22.95|20.77|22.98|20.79|22.98|20.79|22.95|20.77|0
1653037200000|2022-05-20 09:00:00|22.95|20.77|22.91|20.73|22.95|20.77|22.91|20.73|0
1653037210000|2022-05-20 09:00:10|22.86|20.69|22.83|20.66|22.86|20.69|22.8|20.63|0
1653037220000|2022-05-20 09:00:20|22.8|20.63|22.77|20.61|22.8|20.63|22.77|20.61|0
1653037230000|2022-05-20 09:00:30|22.8|20.63|22.77|20.61|22.8|20.63|22.77|20.61|0
1653037240000|2022-05-20 09:00:40|22.74|20.58|22.74|20.58|22.74|20.58|22.74|20.58|0
1653037250000|2022-05-20 09:00:50|22.77|20.61|22.74|20.58|22.77|20.61|22.74|20.58|0
1653037260000|2022-05-20 09:01:00|22.8|20.63|22.83|20.66|22.83|20.66|22.8|20.63|0
1653037270000|2022-05-20 09:01:10|22.85|20.67|22.86|20.69|22.86|20.69|22.85|20.67|0
1653037280000|2022-05-20 09:01:20|22.89|20.71|22.86|20.69|22.89|20.71|22.86|20.69|0
1653037290000|2022-05-20 09:01:30|22.92|20.74|22.89|20.71|22.92|20.74|22.89|20.71|0
1653037300000|2022-05-20 09:01:40|22.88|20.7|22.95|20.77|22.95|20.77|22.88|20.7|0
1653037320000|2022-05-20 09:02:00|22.98|20.79|22.98|20.79|22.98|20.79|22.98|20.79|0
1653037330000|2022-05-20 09:02:10|22.95|20.77|22.89|20.71|22.95|20.77|22.89|20.71|0
1653037340000|2022-05-20 09:02:20|22.88|20.7|22.92|20.74|22.92|20.74|22.88|20.7|0
1653037350000|2022-05-20 09:02:30|22.95|20.77|22.98|20.79|22.98|20.79|22.95|20.77|0
1653037360000|2022-05-20 09:02:40|23.01|20.82|23.01|20.82|23.01|20.82|23.01|20.82|0
1653037370000|2022-05-20 09:02:50|23.03|20.83|23.07|20.87|23.07|20.87|23.03|20.83|0
1653037380000|2022-05-20 09:03:00|23.09|20.89|23.07|20.87|23.09|20.89|23.07|20.87|0
1653037390000|2022-05-20 09:03:10|23.09|20.89|23.09|20.89|23.09|20.89|23.07|20.87|0
1653037400000|2022-05-20 09:03:20|23.1|20.9|23.16|20.96|23.16|20.96|23.1|20.9|0
1653037410000|2022-05-20 09:03:30|23.1|20.9|23.01|20.82|23.1|20.9|23.01|20.82|0
1653037420000|2022-05-20 09:03:40|23.04|20.85|23.07|20.87|23.07|20.87|23.04|20.85|0
1653037430000|2022-05-20 09:03:50|23.1|20.9|23.1|20.9|23.1|20.9|23.07|20.87|0
1653037440000|2022-05-20 09:04:00|23.12|20.91|23.16|20.96|23.16|20.96|23.12|20.91|0
1653037450000|2022-05-20 09:04:10|23.19|20.98|23.22|21.01|23.22|21.01|23.19|20.98|0
1653037460000|2022-05-20 09:04:20|23.19|20.98|23.25|21.04|23.25|21.04|23.19|20.98|0
1653037470000|2022-05-20 09:04:30|23.28|21.06|23.24|21.02|23.28|21.06|23.24|21.02|0
1653037480000|2022-05-20 09:04:40|23.28|21.06|23.31|21.09|23.33|21.1|23.28|21.06|0
1653037490000|2022-05-20 09:04:50|23.34|21.12|23.28|21.06|23.34|21.12|23.28|21.06|0
1653037500000|2022-05-20 09:05:00|23.25|21.04|23.22|21.01|23.25|21.04|23.19|20.98|0
1653037510000|2022-05-20 09:05:10|23.21|21|23.21|21|23.21|21|23.21|21|0
1653037520000|2022-05-20 09:05:20|23.18|20.97|23.19|20.98|23.19|20.98|23.18|20.97|0
1653037530000|2022-05-20 09:05:30|23.22|21.01|23.24|21.02|23.24|21.02|23.22|21.01|0
1653037540000|2022-05-20 09:05:40|23.22|21.01|23.19|20.98|23.22|21.01|23.19|20.98|0
1653037560000|2022-05-20 09:06:00|23.18|20.97|23.21|21|23.21|21|23.18|20.97|0
1653037570000|2022-05-20 09:06:10|23.22|21.01|23.25|21.04|23.25|21.04|23.22|21.01|0
1653037580000|2022-05-20 09:06:20|23.22|21.01|23.25|21.04|23.25|21.04|23.22|21.01|0
1653037590000|2022-05-20 09:06:30|23.28|21.06|23.31|21.09|23.31|21.09|23.28|21.06|0
1653037600000|2022-05-20 09:06:40|23.34|21.12|23.34|21.12|23.34|21.12|23.34|21.12|0
1653037610000|2022-05-20 09:06:50|23.36|21.13|23.34|21.12|23.36|21.13|23.34|21.12|0
1653037620000|2022-05-20 09:07:00|23.36|21.13|23.37|21.15|23.37|21.15|23.34|21.12|0
1653037630000|2022-05-20 09:07:10|23.39|21.16|23.37|21.15|23.39|21.16|23.37|21.15|0
1653037640000|2022-05-20 09:07:20|23.4|21.17|23.42|21.19|23.42|21.19|23.4|21.17|0
1653037650000|2022-05-20 09:07:30|23.43|21.2|23.4|21.17|23.43|21.2|23.4|21.17|0
1653037670000|2022-05-20 09:07:50|23.43|21.2|23.4|21.17|23.46|21.23|23.4|21.17|0
1653037680000|2022-05-20 09:08:00|23.31|21.09|23.28|21.06|23.31|21.09|23.25|21.04|0
1653037690000|2022-05-20 09:08:10|23.34|21.12|23.34|21.12|23.34|21.12|23.31|21.09|0
1653037700000|2022-05-20 09:08:20|23.37|21.15|23.37|21.15|23.37|21.15|23.37|21.15|0
1653037710000|2022-05-20 09:08:30|23.39|21.16|23.37|21.15|23.4|21.17|23.37|21.15|0
1653037720000|2022-05-20 09:08:40|23.34|21.12|23.33|21.1|23.34|21.12|23.28|21.06|0
1653037730000|2022-05-20 09:08:50|23.34|21.12|23.33|21.1|23.34|21.12|23.28|21.06|0
1653037740000|2022-05-20 09:09:00|23.28|21.06|23.28|21.06|23.28|21.06|23.28|21.06|0
1653037750000|2022-05-20 09:09:10|23.25|21.04|23.3|21.08|23.3|21.08|23.25|21.04|0
1653037760000|2022-05-20 09:09:20|23.34|21.12|23.34|21.12|23.34|21.12|23.34|21.12|0
1653037770000|2022-05-20 09:09:30|23.31|21.09|23.39|21.16|23.39|21.16|23.31|21.09|0
1653037780000|2022-05-20 09:09:40|23.4|21.17|23.4|21.17|23.4|21.17|23.39|21.16|0
1653037790000|2022-05-20 09:09:50|23.48|21.24|23.43|21.2|23.48|21.24|23.43|21.2|0
1653037810000|2022-05-20 09:10:10|23.46|21.23|23.48|21.24|23.48|21.24|23.46|21.23|0
1653037820000|2022-05-20 09:10:20|23.46|21.23|23.46|21.23|23.46|21.23|23.46|21.23|0
1653037830000|2022-05-20 09:10:30|23.43|21.2|23.43|21.2|23.43|21.2|23.43|21.2|0
1653037840000|2022-05-20 09:10:40|23.45|21.21|23.37|21.15|23.45|21.21|23.37|21.15|0
1653037850000|2022-05-20 09:10:50|23.29|21.08|23.31|21.09|23.31|21.09|23.28|21.06|0
1653037860000|2022-05-20 09:11:00|23.25|21.04|23.22|21.01|23.25|21.04|23.22|21.01|0
1653037870000|2022-05-20 09:11:10|23.25|21.04|23.31|21.09|23.31|21.09|23.25|21.04|0
1653037890000|2022-05-20 09:11:30|23.32|21.1|23.31|21.09|23.32|21.1|23.31|21.09|0
1653037900000|2022-05-20 09:11:40|23.34|21.12|23.35|21.13|23.35|21.13|23.34|21.12|0
1653037910000|2022-05-20 09:11:50|23.34|21.12|23.37|21.14|23.37|21.14|23.34|21.12|0
1653037920000|2022-05-20 09:12:00|23.39|21.16|23.39|21.16|23.39|21.16|23.39|21.16|0
1653037930000|2022-05-20 09:12:10|23.37|21.14|23.43|21.2|23.43|21.2|23.37|21.14|0
1653037940000|2022-05-20 09:12:20|23.46|21.23|23.46|21.23|23.46|21.23|23.46|21.23|0
1653037950000|2022-05-20 09:12:30|23.49|21.25|23.43|21.2|23.49|21.25|23.43|21.2|0
1653037960000|2022-05-20 09:12:40|23.4|21.17|23.4|21.17|23.43|21.2|23.4|21.17|0
1653037970000|2022-05-20 09:12:50|23.37|21.14|23.31|21.09|23.37|21.14|23.31|21.09|0
1653037980000|2022-05-20 09:13:00|23.34|21.12|23.38|21.16|23.38|21.16|23.34|21.12|0
1653037990000|2022-05-20 09:13:10|23.34|21.12|23.4|21.17|23.4|21.17|23.34|21.12|0
1653038000000|2022-05-20 09:13:20|23.38|21.16|23.4|21.17|23.42|21.19|23.38|21.16|0
1653038010000|2022-05-20 09:13:30|23.46|21.23|23.46|21.23|23.49|21.25|23.46|21.23|0
1653038020000|2022-05-20 09:13:40|23.49|21.25|23.55|21.31|23.55|21.31|23.49|21.25|0
1653038030000|2022-05-20 09:13:50|23.58|21.34|23.55|21.31|23.58|21.34|23.55|21.31|0
1653038040000|2022-05-20 09:14:00|23.58|21.34|23.58|21.34|23.58|21.34|23.55|21.31|0
1653038050000|2022-05-20 09:14:10|23.64|21.39|23.75|21.49|23.75|21.49|23.64|21.39|0
1653038060000|2022-05-20 09:14:20|23.74|21.47|23.74|21.47|23.77|21.5|23.74|21.47|0
1653038070000|2022-05-20 09:14:30|23.7|21.45|23.67|21.42|23.7|21.45|23.67|21.42|0
1653038080000|2022-05-20 09:14:40|23.7|21.45|23.7|21.45|23.7|21.45|23.67|21.42|0
1653038090000|2022-05-20 09:14:50|23.67|21.42|23.67|21.42|23.67|21.42|23.67|21.42|0
1653038100000|2022-05-20 09:15:00|23.74|21.47|23.74|21.47|23.74|21.47|23.7|21.45|0
1653038110000|2022-05-20 09:15:10|23.7|21.45|23.7|21.45|23.72|21.46|23.7|21.45|0
1653038120000|2022-05-20 09:15:20|23.74|21.47|23.74|21.47|23.74|21.47|23.74|21.47|0
1653038130000|2022-05-20 09:15:30|23.77|21.5|23.77|21.5|23.77|21.5|23.74|21.47|0
1653038140000|2022-05-20 09:15:40|23.75|21.49|23.75|21.49|23.75|21.49|23.75|21.49|0
1653038150000|2022-05-20 09:15:50|23.77|21.5|23.77|21.5|23.77|21.5|23.77|21.5|0
1653038160000|2022-05-20 09:16:00|23.83|21.56|23.89|21.61|23.89|21.61|23.83|21.56|0
1653038170000|2022-05-20 09:16:10|23.92|21.64|23.92|21.64|23.92|21.64|23.92|21.64|0
1653038180000|2022-05-20 09:16:20|23.9|21.63|23.89|21.61|23.92|21.64|23.89|21.61|0
1653038190000|2022-05-20 09:16:30|23.92|21.64|23.8|21.53|23.92|21.64|23.8|21.53|0
1653038200000|2022-05-20 09:16:40|23.78|21.52|23.7|21.45|23.78|21.52|23.7|21.45|0
1653038210000|2022-05-20 09:16:50|23.64|21.39|23.58|21.34|23.64|21.39|23.58|21.34|0
1653038220000|2022-05-20 09:17:00|23.6|21.35|23.7|21.45|23.7|21.45|23.6|21.35|0
1653038230000|2022-05-20 09:17:10|23.73|21.47|23.7|21.45|23.73|21.47|23.7|21.45|0
1653038240000|2022-05-20 09:17:20|23.73|21.47|23.77|21.5|23.77|21.5|23.73|21.47|0
1653038250000|2022-05-20 09:17:30|23.8|21.53|23.86|21.59|23.86|21.59|23.8|21.53|0
1653038260000|2022-05-20 09:17:40|23.83|21.56|23.86|21.59|23.86|21.59|23.83|21.56|0
1653038270000|2022-05-20 09:17:50|23.89|21.61|23.9|21.63|23.9|21.63|23.89|21.61|0
1653038280000|2022-05-20 09:18:00|23.92|21.64|23.92|21.64|23.92|21.64|23.92|21.64|0
1653038290000|2022-05-20 09:18:10|23.89|21.61|23.87|21.6|23.89|21.61|23.87|21.6|0
1653038300000|2022-05-20 09:18:20|23.95|21.67|23.86|21.59|23.95|21.67|23.86|21.59|0
1653038310000|2022-05-20 09:18:30|23.87|21.6|23.87|21.6|23.87|21.6|23.87|21.6|0
1653038320000|2022-05-20 09:18:40|23.86|21.58|23.89|21.61|23.89|21.61|23.86|21.58|0
1653038330000|2022-05-20 09:18:50|23.87|21.6|23.83|21.56|23.87|21.6|23.83|21.56|0
1653038340000|2022-05-20 09:19:00|23.86|21.58|23.83|21.56|23.86|21.58|23.83|21.56|0
1653038350000|2022-05-20 09:19:10|23.81|21.54|23.72|21.46|23.81|21.54|23.72|21.46|0
1653038360000|2022-05-20 09:19:20|23.7|21.45|23.73|21.47|23.73|21.47|23.7|21.45|0
1653038380000|2022-05-20 09:19:40|23.72|21.46|23.73|21.47|23.73|21.47|23.72|21.46|0
1653038390000|2022-05-20 09:19:50|23.76|21.5|23.76|21.5|23.78|21.51|23.76|21.5|0
1653038400000|2022-05-20 09:20:00|23.75|21.49|23.75|21.49|23.75|21.49|23.75|21.49|0
1653038410000|2022-05-20 09:20:10|23.76|21.5|23.75|21.49|23.76|21.5|23.75|21.49|0
1653038420000|2022-05-20 09:20:20|23.76|21.5|23.81|21.54|23.81|21.54|23.76|21.5|0
1653038430000|2022-05-20 09:20:30|23.8|21.53|23.81|21.54|23.81|21.54|23.8|21.53|0
1653038440000|2022-05-20 09:20:40|23.76|21.5|23.7|21.45|23.76|21.5|23.7|21.45|0
1653038450000|2022-05-20 09:20:50|23.72|21.46|23.7|21.45|23.72|21.46|23.7|21.45|0
1653038460000|2022-05-20 09:21:00|23.72|21.46|23.7|21.45|23.72|21.46|23.7|21.45|0
1653038470000|2022-05-20 09:21:10|23.67|21.42|23.73|21.47|23.73|21.47|23.67|21.42|0
1653038480000|2022-05-20 09:21:20|23.76|21.5|23.75|21.49|23.76|21.5|23.73|21.47|0
1653038490000|2022-05-20 09:21:30|23.73|21.47|23.73|21.47|23.76|21.5|23.73|21.47|0
1653038500000|2022-05-20 09:21:40|23.72|21.46|23.73|21.47|23.73|21.47|23.72|21.46|0
1653038510000|2022-05-20 09:21:50|23.72|21.46|23.73|21.47|23.73|21.47|23.7|21.45|0
1653038520000|2022-05-20 09:22:00|23.75|21.49|23.78|21.51|23.79|21.53|23.75|21.49|0
1653038530000|2022-05-20 09:22:10|23.75|21.49|23.66|21.4|23.75|21.49|23.64|21.39|0
1653038540000|2022-05-20 09:22:20|23.64|21.39|23.58|21.33|23.64|21.39|23.58|21.33|0
1653038550000|2022-05-20 09:22:30|23.6|21.35|23.61|21.36|23.61|21.36|23.55|21.31|0
1653038560000|2022-05-20 09:22:40|23.63|21.38|23.6|21.35|23.63|21.38|23.6|21.35|0
1653038570000|2022-05-20 09:22:50|23.58|21.33|23.58|21.33|23.58|21.33|23.58|21.33|0
1653038580000|2022-05-20 09:23:00|23.55|21.31|23.61|21.36|23.61|21.36|23.55|21.31|0
1653038590000|2022-05-20 09:23:10|23.6|21.35|23.61|21.36|23.61|21.36|23.58|21.33|0
1653038600000|2022-05-20 09:23:20|23.55|21.31|23.53|21.29|23.55|21.31|23.53|21.29|0
1653038610000|2022-05-20 09:23:30|23.55|21.31|23.5|21.27|23.55|21.31|23.5|21.27|0
1653038620000|2022-05-20 09:23:40|23.49|21.25|23.37|21.14|23.49|21.25|23.37|21.14|0
1653038630000|2022-05-20 09:23:50|23.32|21.1|23.43|21.2|23.43|21.2|23.32|21.1|0
1653038640000|2022-05-20 09:24:00|23.41|21.18|23.4|21.17|23.41|21.18|23.4|21.17|0
1653038660000|2022-05-20 09:24:20|23.43|21.2|23.46|21.22|23.46|21.22|23.43|21.2|0
1653038670000|2022-05-20 09:24:30|23.37|21.14|23.34|21.11|23.37|21.14|23.34|21.11|0
1653038680000|2022-05-20 09:24:40|23.35|21.13|23.34|21.11|23.35|21.13|23.34|21.11|0
1653038690000|2022-05-20 09:24:50|23.31|21.09|23.14|20.94|23.31|21.09|23.14|20.94|0
1653038700000|2022-05-20 09:25:00|23.22|21.01|23.28|21.06|23.29|21.07|23.22|21.01|0
1653038710000|2022-05-20 09:25:10|23.32|21.1|23.31|21.09|23.32|21.1|23.28|21.06|0
1653038720000|2022-05-20 09:25:20|23.34|21.11|23.35|21.13|23.35|21.13|23.32|21.1|0
1653038730000|2022-05-20 09:25:30|23.34|21.11|23.28|21.06|23.34|21.11|23.28|21.06|0
1653038740000|2022-05-20 09:25:40|23.29|21.07|23.29|21.07|23.29|21.07|23.29|21.07|0
1653038750000|2022-05-20 09:25:50|23.28|21.06|23.4|21.17|23.4|21.17|23.28|21.06|0
1653038760000|2022-05-20 09:26:00|23.46|21.22|23.46|21.22|23.46|21.22|23.46|21.22|0
1653038770000|2022-05-20 09:26:10|23.43|21.2|23.47|21.24|23.47|21.24|23.43|21.2|0
1653038780000|2022-05-20 09:26:20|23.49|21.25|23.4|21.17|23.49|21.25|23.4|21.17|0
1653038790000|2022-05-20 09:26:30|23.37|21.14|23.43|21.2|23.44|21.21|23.37|21.14|0
1653038800000|2022-05-20 09:26:40|23.4|21.17|23.4|21.17|23.41|21.18|23.4|21.17|0
1653038810000|2022-05-20 09:26:50|23.43|21.2|23.47|21.24|23.47|21.24|23.43|21.2|0
1653038820000|2022-05-20 09:27:00|23.52|21.28|23.55|21.31|23.55|21.31|23.52|21.28|0
1653038830000|2022-05-20 09:27:10|23.5|21.26|23.53|21.29|23.53|21.29|23.5|21.26|0
1653038840000|2022-05-20 09:27:20|23.52|21.28|23.52|21.28|23.52|21.28|23.52|21.28|0
1653038850000|2022-05-20 09:27:30|23.5|21.26|23.47|21.24|23.5|21.26|23.46|21.22|0
1653038860000|2022-05-20 09:27:40|23.46|21.22|23.49|21.25|23.49|21.25|23.43|21.2|0
1653038870000|2022-05-20 09:27:50|23.52|21.28|23.46|21.22|23.52|21.28|23.46|21.22|0
1653038880000|2022-05-20 09:28:00|23.47|21.24|23.46|21.22|23.47|21.24|23.46|21.22|0
1653038890000|2022-05-20 09:28:10|23.47|21.24|23.47|21.24|23.47|21.24|23.46|21.22|0
1653038900000|2022-05-20 09:28:20|23.41|21.18|23.43|21.2|23.43|21.2|23.4|21.17|0
1653038910000|2022-05-20 09:28:30|23.47|21.24|23.49|21.25|23.49|21.25|23.46|21.22|0
1653038920000|2022-05-20 09:28:40|23.52|21.28|23.5|21.26|23.52|21.28|23.49|21.25|0
1653038930000|2022-05-20 09:28:50|23.52|21.28|23.52|21.28|23.52|21.28|23.52|21.28|0
1653038940000|2022-05-20 09:29:00|24.45|22.12|24.42|22.09|24.47|22.14|24.42|22.09|0
1653038950000|2022-05-20 09:29:10|24.45|22.12|24.48|22.15|24.48|22.15|24.42|22.09|0
1653038960000|2022-05-20 09:29:20|24.51|22.18|24.54|22.21|24.58|22.23|24.51|22.18|0
1653038970000|2022-05-20 09:29:30|24.48|22.15|24.47|22.14|24.48|22.15|24.45|22.12|0
1653038980000|2022-05-20 09:29:40|24.48|22.15|24.53|22.19|24.53|22.19|24.48|22.15|0
1653038990000|2022-05-20 09:29:50|24.51|22.18|24.51|22.18|24.51|22.18|24.51|22.18|0
1653039000000|2022-05-20 09:30:00|24.48|22.15|24.39|22.07|24.48|22.15|24.39|22.07|0
1653039010000|2022-05-20 09:30:10|24.42|22.09|24.42|22.09|24.42|22.09|24.39|22.07|0
1653039020000|2022-05-20 09:30:20|24.43|22.11|24.39|22.07|24.43|22.11|24.39|22.07|0
1653039030000|2022-05-20 09:30:30|24.4|22.08|24.42|22.09|24.42|22.09|24.4|22.08|0
1653039040000|2022-05-20 09:30:40|24.4|22.08|24.45|22.12|24.45|22.12|24.4|22.08|0
1653039050000|2022-05-20 09:30:50|24.42|22.09|24.42|22.09|24.42|22.09|24.42|22.09|0
1653039060000|2022-05-20 09:31:00|24.45|22.12|24.36|22.04|24.45|22.12|24.36|22.04|0
1653039070000|2022-05-20 09:31:10|24.33|22.01|24.37|22.05|24.37|22.05|24.33|22.01|0
1653039080000|2022-05-20 09:31:20|24.36|22.04|24.33|22.01|24.36|22.04|24.33|22.01|0
1653039090000|2022-05-20 09:31:30|24.29|21.98|24.34|22.02|24.34|22.02|24.29|21.98|0
1653039100000|2022-05-20 09:31:40|24.31|21.99|24.23|21.92|24.33|22.01|24.23|21.92|0
1653039110000|2022-05-20 09:31:50|24.25|21.94|24.29|21.98|24.29|21.98|24.25|21.94|0
1653039120000|2022-05-20 09:32:00|24.33|22.01|24.31|21.99|24.33|22.01|24.29|21.98|0
1653039130000|2022-05-20 09:32:10|24.29|21.98|24.33|22.01|24.33|22.01|24.29|21.98|0
1653039140000|2022-05-20 09:32:20|24.23|21.92|24.23|21.92|24.23|21.92|24.23|21.92|0
1653039150000|2022-05-20 09:32:30|24.26|21.95|24.23|21.92|24.26|21.95|24.23|21.92|0
1653039160000|2022-05-20 09:32:40|24.26|21.95|24.23|21.92|24.28|21.97|24.23|21.92|0
1653039180000|2022-05-20 09:33:00|24.25|21.94|24.25|21.94|24.25|21.94|24.23|21.92|0
1653039190000|2022-05-20 09:33:10|24.26|21.95|24.26|21.95|24.26|21.95|24.23|21.92|0
1653039200000|2022-05-20 09:33:20|24.23|21.92|24.2|21.9|24.23|21.92|24.2|21.9|0
1653039210000|2022-05-20 09:33:30|24.23|21.92|24.29|21.98|24.29|21.98|24.23|21.92|0
1653039220000|2022-05-20 09:33:40|24.26|21.95|24.29|21.98|24.29|21.98|24.26|21.95|0
1653039230000|2022-05-20 09:33:50|24.26|21.95|24.26|21.95|24.26|21.95|24.23|21.92|0
1653039240000|2022-05-20 09:34:00|24.23|21.92|24.23|21.92|24.25|21.94|24.23|21.92|0
1653039250000|2022-05-20 09:34:10|24.25|21.94|24.26|21.95|24.26|21.95|24.23|21.92|0
1653039260000|2022-05-20 09:34:20|24.25|21.94|24.26|21.95|24.26|21.95|24.25|21.94|0
1653039270000|2022-05-20 09:34:30|24.23|21.92|24.23|21.92|24.23|21.92|24.2|21.9|0
1653039280000|2022-05-20 09:34:40|24.18|21.88|24.17|21.87|24.18|21.88|24.17|21.87|0
1653039290000|2022-05-20 09:34:50|24.15|21.85|24.14|21.84|24.15|21.85|24.12|21.83|0
1653039300000|2022-05-20 09:35:00|24.08|21.78|24.11|21.81|24.14|21.84|24.08|21.78|0
1653039310000|2022-05-20 09:35:10|24.14|21.84|24.14|21.84|24.14|21.84|24.12|21.83|0
1653039320000|2022-05-20 09:35:20|24.11|21.81|24.05|21.76|24.11|21.81|24.05|21.76|0
1653039330000|2022-05-20 09:35:30|24.06|21.77|24.08|21.78|24.08|21.78|24.06|21.77|0
1653039340000|2022-05-20 09:35:40|24.11|21.81|24.14|21.84|24.14|21.84|24.11|21.81|0
1653039350000|2022-05-20 09:35:50|24.12|21.83|24.11|21.81|24.14|21.84|24.11|21.81|0
1653039360000|2022-05-20 09:36:00|24.14|21.84|24.12|21.83|24.14|21.84|24.12|21.83|0
1653039370000|2022-05-20 09:36:10|24.14|21.84|24.14|21.84|24.17|21.87|24.14|21.84|0
1653039380000|2022-05-20 09:36:20|24.08|21.78|24.09|21.8|24.09|21.8|24.08|21.78|0
1653039390000|2022-05-20 09:36:30|24.11|21.81|24.02|21.73|24.12|21.83|24.02|21.73|0
1653039400000|2022-05-20 09:36:40|24.05|21.76|24.08|21.78|24.08|21.78|24.05|21.76|0
1653039410000|2022-05-20 09:36:50|24.11|21.81|24.09|21.8|24.11|21.81|24.08|21.78|0
1653039420000|2022-05-20 09:37:00|24.08|21.78|24.05|21.76|24.08|21.78|24.05|21.76|0
1653039430000|2022-05-20 09:37:10|24.08|21.78|24.08|21.78|24.08|21.78|24.08|21.78|0
1653039440000|2022-05-20 09:37:20|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1653039450000|2022-05-20 09:37:30|24.02|21.73|24.03|21.74|24.03|21.74|24.02|21.73|0
1653039460000|2022-05-20 09:37:40|24.02|21.73|24.08|21.78|24.08|21.78|24.02|21.73|0
1653039470000|2022-05-20 09:37:50|24.05|21.76|24.08|21.78|24.08|21.78|24.05|21.76|0
1653039480000|2022-05-20 09:38:00|24.09|21.8|24.11|21.81|24.11|21.81|24.08|21.78|0
1653039490000|2022-05-20 09:38:10|24.14|21.84|24.12|21.82|24.14|21.84|24.12|21.82|0
1653039500000|2022-05-20 09:38:20|24.02|21.73|24.02|21.73|24.02|21.73|24.02|21.73|0
1653039520000|2022-05-20 09:38:40|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1653039570000|2022-05-20 09:39:30|24.08|21.78|24.08|21.78|24.08|21.78|24.08|21.78|0
1653039580000|2022-05-20 09:39:40|24.11|21.81|24.12|21.82|24.12|21.82|24.11|21.81|0
1653039590000|2022-05-20 09:39:50|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1653039600000|2022-05-20 09:40:00|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1653039610000|2022-05-20 09:40:10|24.11|21.81|24.14|21.84|24.14|21.84|24.11|21.81|0
1653039620000|2022-05-20 09:40:20|24.17|21.87|24.17|21.87|24.17|21.87|24.17|21.87|0
1653039640000|2022-05-20 09:40:40|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1653039650000|2022-05-20 09:40:50|24.11|21.81|24.14|21.84|24.14|21.84|24.11|21.81|0
1653039660000|2022-05-20 09:41:00|24.12|21.82|24.14|21.84|24.14|21.84|24.12|21.82|0
1653039670000|2022-05-20 09:41:10|24.08|21.78|24.08|21.78|24.08|21.78|24.08|21.78|0
1653039680000|2022-05-20 09:41:20|24.09|21.8|24.08|21.78|24.09|21.8|24.08|21.78|0
1653039690000|2022-05-20 09:41:30|24.05|21.76|24.01|21.73|24.05|21.76|24.01|21.73|0
1653039700000|2022-05-20 09:41:40|24.05|21.76|24.08|21.78|24.08|21.78|24.04|21.75|0
1653039710000|2022-05-20 09:41:50|24.04|21.75|24.04|21.75|24.04|21.75|24.04|21.75|0
1653039720000|2022-05-20 09:42:00|24.03|21.74|24.01|21.73|24.04|21.75|24.01|21.73|0
1653039730000|2022-05-20 09:42:10|24.04|21.75|24.04|21.75|24.04|21.75|24.04|21.75|0
1653039740000|2022-05-20 09:42:20|24.01|21.73|24.01|21.73|24.01|21.73|24.01|21.73|0
1653039750000|2022-05-20 09:42:30|23.98|21.7|23.98|21.7|23.98|21.7|23.98|21.7|0
1653039760000|2022-05-20 09:42:40|23.95|21.67|23.89|21.62|23.95|21.67|23.89|21.62|0
1653039770000|2022-05-20 09:42:50|23.86|21.59|23.86|21.59|23.86|21.59|23.83|21.56|0
1653039780000|2022-05-20 09:43:00|23.83|21.56|23.74|21.48|23.83|21.56|23.71|21.45|0
1653039790000|2022-05-20 09:43:10|23.77|21.51|23.72|21.46|23.77|21.51|23.71|21.45|0
1653039800000|2022-05-20 09:43:20|23.74|21.48|23.71|21.45|23.74|21.48|23.71|21.45|0
1653039810000|2022-05-20 09:43:30|23.77|21.51|23.71|21.45|23.77|21.51|23.68|21.42|0
1653039820000|2022-05-20 09:43:40|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1653039830000|2022-05-20 09:43:50|23.71|21.45|23.74|21.48|23.74|21.48|23.71|21.45|0
1653039840000|2022-05-20 09:44:00|23.71|21.45|23.68|21.42|23.74|21.48|23.68|21.42|0
1653039850000|2022-05-20 09:44:10|23.71|21.45|23.68|21.42|23.71|21.45|23.68|21.42|0
1653039860000|2022-05-20 09:44:20|23.65|21.4|23.59|21.34|23.65|21.4|23.57|21.33|0
1653039870000|2022-05-20 09:44:30|23.57|21.33|23.62|21.37|23.62|21.37|23.57|21.33|0
1653039880000|2022-05-20 09:44:40|23.59|21.34|23.54|21.3|23.6|21.35|23.54|21.3|0
1653039890000|2022-05-20 09:44:50|23.5|21.26|23.56|21.31|23.56|21.31|23.48|21.24|0
1653039900000|2022-05-20 09:45:00|23.53|21.29|23.53|21.29|23.54|21.3|23.53|21.29|0
1653039910000|2022-05-20 09:45:10|23.51|21.27|23.53|21.29|23.53|21.29|23.51|21.27|0
1653039920000|2022-05-20 09:45:20|23.5|21.26|23.5|21.26|23.51|21.27|23.5|21.26|0
1653039930000|2022-05-20 09:45:30|23.53|21.29|23.48|21.24|23.53|21.29|23.48|21.24|0
1653039940000|2022-05-20 09:45:40|23.47|21.23|23.47|21.23|23.47|21.23|23.45|21.22|0
1653039950000|2022-05-20 09:45:50|23.48|21.24|23.47|21.23|23.5|21.26|23.47|21.23|0
1653039960000|2022-05-20 09:46:00|23.5|21.26|23.47|21.23|23.5|21.26|23.47|21.23|0
1653039970000|2022-05-20 09:46:10|23.5|21.26|23.54|21.3|23.54|21.3|23.5|21.26|0
1653039980000|2022-05-20 09:46:20|23.56|21.31|23.53|21.29|23.59|21.34|23.53|21.29|0
1653039990000|2022-05-20 09:46:30|23.56|21.31|23.54|21.3|23.56|21.31|23.53|21.29|0
1653040000000|2022-05-20 09:46:40|23.56|21.31|23.62|21.37|23.62|21.37|23.56|21.31|0
1653040010000|2022-05-20 09:46:50|23.59|21.34|23.59|21.34|23.59|21.34|23.59|21.34|0
1653040020000|2022-05-20 09:47:00|23.62|21.37|23.62|21.37|23.62|21.37|23.62|21.37|0
1653040030000|2022-05-20 09:47:10|23.65|21.39|23.68|21.42|23.68|21.42|23.65|21.39|0
1653040040000|2022-05-20 09:47:20|23.65|21.39|23.62|21.37|23.65|21.39|23.62|21.37|0
1653040050000|2022-05-20 09:47:30|23.63|21.38|23.56|21.31|23.63|21.38|23.56|21.31|0
1653040060000|2022-05-20 09:47:40|23.59|21.34|23.62|21.37|23.62|21.37|23.59|21.34|0
1653040070000|2022-05-20 09:47:50|23.6|21.35|23.62|21.37|23.62|21.37|23.6|21.35|0
1653040080000|2022-05-20 09:48:00|23.65|21.39|23.56|21.31|23.65|21.39|23.56|21.31|0
1653040090000|2022-05-20 09:48:10|23.53|21.28|23.53|21.28|23.53|21.28|23.53|21.28|0
1653040100000|2022-05-20 09:48:20|23.59|21.34|23.59|21.34|23.59|21.34|23.59|21.34|0
1653040110000|2022-05-20 09:48:30|23.62|21.37|23.56|21.31|23.62|21.37|23.56|21.31|0
1653040120000|2022-05-20 09:48:40|23.51|21.27|23.59|21.34|23.59|21.34|23.51|21.27|0
1653040130000|2022-05-20 09:48:50|23.62|21.37|23.62|21.37|23.62|21.37|23.62|21.37|0
1653040140000|2022-05-20 09:49:00|23.65|21.39|23.65|21.39|23.65|21.39|23.65|21.39|0
1653040150000|2022-05-20 09:49:10|23.62|21.37|23.63|21.38|23.63|21.38|23.62|21.37|0
1653040160000|2022-05-20 09:49:20|23.65|21.39|23.71|21.45|23.71|21.45|23.65|21.39|0
1653040170000|2022-05-20 09:49:30|23.74|21.48|23.68|21.42|23.74|21.48|23.68|21.42|0
1653040180000|2022-05-20 09:49:40|23.66|21.41|23.62|21.37|23.66|21.41|23.62|21.37|0
1653040190000|2022-05-20 09:49:50|23.65|21.39|23.65|21.39|23.65|21.39|23.65|21.39|0
1653040200000|2022-05-20 09:50:00|23.74|21.48|23.74|21.48|23.74|21.48|23.72|21.46|0
1653040210000|2022-05-20 09:50:10|23.71|21.45|23.71|21.45|23.74|21.48|23.71|21.45|0
1653040220000|2022-05-20 09:50:20|23.68|21.42|23.65|21.39|23.68|21.42|23.65|21.39|0
1653040230000|2022-05-20 09:50:30|23.68|21.42|23.68|21.42|23.68|21.42|23.68|21.42|0
1653040240000|2022-05-20 09:50:40|23.65|21.39|23.71|21.45|23.71|21.45|23.65|21.39|0
1653040250000|2022-05-20 09:50:50|23.68|21.42|23.69|21.43|23.69|21.43|23.68|21.42|0
1653040260000|2022-05-20 09:51:00|23.71|21.45|23.71|21.45|23.71|21.45|23.71|21.45|0
1653040270000|2022-05-20 09:51:10|23.74|21.48|23.8|21.53|23.8|21.53|23.74|21.48|0
1653040290000|2022-05-20 09:51:30|23.83|21.56|23.8|21.53|23.83|21.56|23.8|21.53|0
1653040300000|2022-05-20 09:51:40|23.77|21.5|23.78|21.52|23.8|21.53|23.77|21.5|0
1653040310000|2022-05-20 09:51:50|23.8|21.53|23.8|21.53|23.8|21.53|23.77|21.5|0
1653040320000|2022-05-20 09:52:00|23.81|21.54|23.77|21.5|23.81|21.54|23.77|21.5|0
1653040330000|2022-05-20 09:52:10|23.74|21.48|23.71|21.45|23.74|21.48|23.71|21.45|0
1653040340000|2022-05-20 09:52:20|23.68|21.42|23.65|21.39|23.68|21.42|23.65|21.39|0
1653040350000|2022-05-20 09:52:30|23.68|21.42|23.62|21.37|23.68|21.42|23.62|21.37|0
1653040360000|2022-05-20 09:52:40|23.6|21.35|23.68|21.42|23.68|21.42|23.6|21.35|0
1653040370000|2022-05-20 09:52:50|23.65|21.39|23.66|21.41|23.66|21.41|23.63|21.38|0
1653040380000|2022-05-20 09:53:00|23.68|21.42|23.71|21.45|23.71|21.45|23.68|21.42|0
1653040390000|2022-05-20 09:53:10|23.74|21.48|23.8|21.53|23.8|21.53|23.74|21.48|0
1653040400000|2022-05-20 09:53:20|23.81|21.54|23.8|21.53|23.81|21.54|23.77|21.5|0
1653040420000|2022-05-20 09:53:40|23.81|21.54|23.8|21.53|23.81|21.54|23.8|21.53|0
1653040430000|2022-05-20 09:53:50|23.77|21.5|23.74|21.48|23.78|21.52|23.74|21.48|0
1653040440000|2022-05-20 09:54:00|23.77|21.5|23.77|21.5|23.8|21.53|23.77|21.5|0
1653040450000|2022-05-20 09:54:10|23.8|21.53|23.74|21.48|23.8|21.53|23.74|21.48|0
1653040460000|2022-05-20 09:54:20|23.72|21.46|23.77|21.5|23.77|21.5|23.72|21.46|0
1653040470000|2022-05-20 09:54:30|23.8|21.53|23.8|21.53|23.83|21.56|23.8|21.53|0
1653040480000|2022-05-20 09:54:40|23.83|21.56|23.8|21.53|23.83|21.56|23.8|21.53|0
1653040490000|2022-05-20 09:54:50|23.81|21.54|23.83|21.56|23.83|21.56|23.81|21.54|0
1653040500000|2022-05-20 09:55:00|23.86|21.59|23.83|21.56|23.86|21.59|23.81|21.54|0
1653040510000|2022-05-20 09:55:10|23.81|21.54|23.8|21.53|23.83|21.56|23.8|21.53|0
1653040520000|2022-05-20 09:55:20|23.77|21.5|23.74|21.48|23.78|21.52|23.74|21.48|0
1653040530000|2022-05-20 09:55:30|23.83|21.56|23.83|21.56|23.86|21.59|23.83|21.56|0
1653040540000|2022-05-20 09:55:40|23.81|21.54|23.8|21.53|23.83|21.56|23.8|21.53|0
1653040550000|2022-05-20 09:55:50|23.83|21.56|23.8|21.53|23.83|21.56|23.8|21.53|0
1653040560000|2022-05-20 09:56:00|23.77|21.5|23.78|21.52|23.78|21.52|23.77|21.5|0
1653040570000|2022-05-20 09:56:10|23.77|21.5|23.74|21.48|23.77|21.5|23.74|21.48|0
1653040580000|2022-05-20 09:56:20|23.77|21.5|23.75|21.49|23.77|21.5|23.75|21.49|0
1653040590000|2022-05-20 09:56:30|23.77|21.5|23.8|21.53|23.8|21.53|23.77|21.5|0
1653040600000|2022-05-20 09:56:40|23.81|21.54|23.8|21.53|23.81|21.54|23.8|21.53|0
1653040610000|2022-05-20 09:56:50|23.78|21.52|23.77|21.5|23.78|21.52|23.77|21.5|0
1653040620000|2022-05-20 09:57:00|23.78|21.52|23.83|21.56|23.83|21.56|23.78|21.52|0
1653040630000|2022-05-20 09:57:10|23.81|21.54|23.81|21.54|23.81|21.54|23.81|21.54|0
1653040640000|2022-05-20 09:57:20|23.83|21.56|23.83|21.56|23.83|21.56|23.83|21.56|0
1653040650000|2022-05-20 09:57:30|23.81|21.54|23.81|21.54|23.81|21.54|23.81|21.54|0
1653040660000|2022-05-20 09:57:40|23.8|21.53|23.83|21.56|23.83|21.56|23.77|21.5|0
1653040670000|2022-05-20 09:57:50|23.8|21.53|23.81|21.54|23.81|21.54|23.8|21.53|0
1653040680000|2022-05-20 09:58:00|23.83|21.56|23.78|21.52|23.83|21.56|23.78|21.52|0
1653040690000|2022-05-20 09:58:10|23.77|21.5|23.78|21.52|23.78|21.52|23.77|21.5|0
1653040700000|2022-05-20 09:58:20|23.77|21.5|23.8|21.53|23.8|21.53|23.77|21.5|0
1653040710000|2022-05-20 09:58:30|23.77|21.5|23.78|21.52|23.78|21.52|23.77|21.5|0
1653040720000|2022-05-20 09:58:40|23.77|21.5|23.77|21.5|23.77|21.5|23.77|21.5|0
1653040730000|2022-05-20 09:58:50|23.78|21.52|23.77|21.5|23.78|21.52|23.77|21.5|0
1653040740000|2022-05-20 09:59:00|23.8|21.53|23.81|21.54|23.81|21.54|23.8|21.53|0
1653040750000|2022-05-20 09:59:10|23.83|21.56|23.89|21.61|23.89|21.61|23.83|21.56|0
1653040760000|2022-05-20 09:59:20|23.86|21.58|23.86|21.58|23.87|21.6|23.86|21.58|0
1653040770000|2022-05-20 09:59:30|23.89|21.61|23.8|21.53|23.89|21.61|23.8|21.53|0
1653040780000|2022-05-20 09:59:40|23.77|21.5|23.73|21.47|23.77|21.5|23.73|21.47|0
1653040790000|2022-05-20 09:59:50|23.7|21.45|23.67|21.42|23.7|21.45|23.67|21.42|0
1653040800000|2022-05-20 10:00:00|23.64|21.39|23.61|21.36|23.64|21.39|23.61|21.36|0
1653040810000|2022-05-20 10:00:10|23.64|21.39|23.67|21.42|23.67|21.42|23.63|21.38|0
1653040820000|2022-05-20 10:00:20|23.66|21.4|23.64|21.39|23.66|21.4|23.64|21.39|0
1653040830000|2022-05-20 10:00:30|23.61|21.36|23.58|21.34|23.61|21.36|23.58|21.34|0
1653040840000|2022-05-20 10:00:40|23.61|21.36|23.58|21.34|23.61|21.36|23.58|21.34|0
1653040860000|2022-05-20 10:01:00|23.55|21.31|23.55|21.31|23.58|21.34|23.55|21.31|0
1653040870000|2022-05-20 10:01:10|23.58|21.34|23.55|21.31|23.58|21.34|23.55|21.31|0
1653040880000|2022-05-20 10:01:20|23.61|21.36|23.64|21.39|23.64|21.39|23.61|21.36|0
1653040890000|2022-05-20 10:01:30|23.66|21.4|23.64|21.39|23.66|21.4|23.64|21.39|0
1653040900000|2022-05-20 10:01:40|23.61|21.36|23.57|21.32|23.61|21.36|23.57|21.32|0
1653040910000|2022-05-20 10:01:50|23.55|21.31|23.58|21.34|23.58|21.34|23.55|21.31|0
1653040920000|2022-05-20 10:02:00|23.64|21.39|23.64|21.39|23.67|21.42|23.64|21.39|0
1653040930000|2022-05-20 10:02:10|23.61|21.36|23.63|21.38|23.63|21.38|23.61|21.36|0
1653040940000|2022-05-20 10:02:20|23.69|21.43|23.7|21.45|23.7|21.45|23.67|21.42|0
1653040950000|2022-05-20 10:02:30|23.64|21.39|23.64|21.39|23.64|21.39|23.64|21.39|0
1653040960000|2022-05-20 10:02:40|23.67|21.42|23.67|21.42|23.67|21.42|23.67|21.42|0
1653040970000|2022-05-20 10:02:50|23.7|21.45|23.7|21.45|23.7|21.45|23.7|21.45|0
1653040980000|2022-05-20 10:03:00|23.73|21.47|23.76|21.5|23.76|21.5|23.73|21.47|0
1653040990000|2022-05-20 10:03:10|23.73|21.47|23.79|21.53|23.79|21.53|23.73|21.47|0
1653041010000|2022-05-20 10:03:30|23.73|21.47|23.66|21.4|23.73|21.47|23.66|21.4|0
1653041020000|2022-05-20 10:03:40|23.67|21.42|23.67|21.42|23.67|21.42|23.67|21.42|0
1653041030000|2022-05-20 10:03:50|23.66|21.4|23.69|21.43|23.69|21.43|23.66|21.4|0
1653041040000|2022-05-20 10:04:00|23.7|21.45|23.75|21.49|23.76|21.5|23.7|21.45|0
1653041050000|2022-05-20 10:04:10|23.73|21.47|23.79|21.53|23.79|21.53|23.73|21.47|0
1653041060000|2022-05-20 10:04:20|23.73|21.47|23.7|21.45|23.73|21.47|23.7|21.45|0
1653041070000|2022-05-20 10:04:30|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1653041080000|2022-05-20 10:04:40|23.7|21.45|23.73|21.47|23.73|21.47|23.7|21.45|0
1653041090000|2022-05-20 10:04:50|23.7|21.45|23.73|21.47|23.73|21.47|23.7|21.45|0
1653041100000|2022-05-20 10:05:00|23.75|21.49|23.82|21.56|23.82|21.56|23.75|21.49|0
1653041110000|2022-05-20 10:05:10|23.79|21.53|23.86|21.58|23.86|21.58|23.79|21.53|0
1653041120000|2022-05-20 10:05:20|23.82|21.56|23.86|21.58|23.86|21.58|23.82|21.56|0
1653041130000|2022-05-20 10:05:30|23.82|21.56|23.82|21.56|23.82|21.56|23.81|21.54|0
1653041140000|2022-05-20 10:05:40|23.76|21.5|23.7|21.45|23.76|21.5|23.7|21.45|0
1653041150000|2022-05-20 10:05:50|23.69|21.43|23.7|21.45|23.7|21.45|23.69|21.43|0
1653041160000|2022-05-20 10:06:00|23.72|21.46|23.73|21.47|23.76|21.5|23.72|21.46|0
1653041170000|2022-05-20 10:06:10|23.72|21.46|23.73|21.47|23.73|21.47|23.7|21.45|0
1653041180000|2022-05-20 10:06:20|23.69|21.43|23.76|21.5|23.76|21.5|23.69|21.43|0
1653041190000|2022-05-20 10:06:30|23.79|21.53|23.73|21.47|23.79|21.53|23.73|21.47|0
1653041200000|2022-05-20 10:06:40|23.75|21.49|23.79|21.53|23.81|21.54|23.75|21.49|0
1653041210000|2022-05-20 10:06:50|23.82|21.56|23.87|21.6|23.87|21.6|23.82|21.56|0
1653041220000|2022-05-20 10:07:00|23.85|21.58|23.89|21.61|23.89|21.61|23.85|21.58|0
1653041230000|2022-05-20 10:07:10|23.85|21.58|23.84|21.57|23.85|21.58|23.82|21.56|0
1653041240000|2022-05-20 10:07:20|23.85|21.58|23.89|21.61|23.89|21.61|23.85|21.58|0
1653041250000|2022-05-20 10:07:30|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1653041260000|2022-05-20 10:07:40|23.79|21.53|23.82|21.56|23.82|21.56|23.79|21.53|0
1653041270000|2022-05-20 10:07:50|23.85|21.58|23.87|21.6|23.87|21.6|23.85|21.58|0
1653041280000|2022-05-20 10:08:00|23.89|21.61|23.85|21.58|23.9|21.62|23.85|21.58|0
1653041290000|2022-05-20 10:08:10|23.84|21.57|23.84|21.57|23.84|21.57|23.84|21.57|0
1653041300000|2022-05-20 10:08:20|23.82|21.56|23.89|21.61|23.89|21.61|23.82|21.56|0
1653041310000|2022-05-20 10:08:30|23.9|21.62|23.9|21.62|23.9|21.62|23.89|21.61|0
1653041320000|2022-05-20 10:08:40|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1653041330000|2022-05-20 10:08:50|23.82|21.55|23.87|21.6|23.87|21.6|23.82|21.55|0
1653041340000|2022-05-20 10:09:00|23.85|21.58|23.88|21.61|23.88|21.61|23.85|21.58|0
1653041350000|2022-05-20 10:09:10|23.95|21.67|24.01|21.72|24.01|21.72|23.95|21.67|0
1653041360000|2022-05-20 10:09:20|24.1|21.8|24.1|21.8|24.1|21.8|24.08|21.79|0
1653041370000|2022-05-20 10:09:30|24.08|21.79|24.02|21.73|24.08|21.79|24.02|21.73|0
1653041380000|2022-05-20 10:09:40|24.04|21.75|24.07|21.78|24.07|21.78|24.04|21.75|0
1653041390000|2022-05-20 10:09:50|24.1|21.8|24.11|21.82|24.11|21.82|24.1|21.8|0
1653041400000|2022-05-20 10:10:00|24.1|21.8|24.02|21.73|24.1|21.8|23.99|21.71|0
1653041410000|2022-05-20 10:10:10|24.04|21.75|24.1|21.8|24.1|21.8|24.04|21.75|0
1653041420000|2022-05-20 10:10:20|24.05|21.76|24.04|21.75|24.05|21.76|24.04|21.75|0
1653041430000|2022-05-20 10:10:30|24.07|21.78|24.04|21.75|24.07|21.78|24.04|21.75|0
1653041440000|2022-05-20 10:10:40|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1653041450000|2022-05-20 10:10:50|24.04|21.75|24.01|21.72|24.04|21.75|23.98|21.69|0
1653041460000|2022-05-20 10:11:00|24.04|21.75|23.98|21.69|24.04|21.75|23.98|21.69|0
1653041470000|2022-05-20 10:11:10|23.96|21.68|23.96|21.68|23.98|21.69|23.96|21.68|0
1653041480000|2022-05-20 10:11:20|23.95|21.66|23.95|21.66|23.95|21.66|23.95|21.66|0
1653041490000|2022-05-20 10:11:30|23.93|21.65|23.91|21.64|23.93|21.65|23.91|21.64|0
1653041510000|2022-05-20 10:11:50|23.93|21.65|23.95|21.66|23.95|21.66|23.93|21.65|0
1653041520000|2022-05-20 10:12:00|24.01|21.72|24.08|21.79|24.1|21.8|23.98|21.69|0
1653041530000|2022-05-20 10:12:10|24.07|21.78|24.02|21.73|24.07|21.78|24.02|21.73|0
1653041540000|2022-05-20 10:12:20|24.04|21.75|24.04|21.75|24.04|21.75|24.04|21.75|0
1653041550000|2022-05-20 10:12:30|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1653041560000|2022-05-20 10:12:40|24.04|21.75|24.07|21.78|24.07|21.78|24.04|21.75|0
1653041570000|2022-05-20 10:12:50|24.1|21.8|24.13|21.83|24.13|21.83|24.1|21.8|0
1653041580000|2022-05-20 10:13:00|24.1|21.8|24.1|21.8|24.1|21.8|24.1|21.8|0
1653041590000|2022-05-20 10:13:10|24.11|21.82|24.1|21.8|24.11|21.82|24.1|21.8|0
1653041600000|2022-05-20 10:13:20|24.11|21.82|24.13|21.83|24.13|21.83|24.11|21.82|0
1653041610000|2022-05-20 10:13:30|24.14|21.84|24.13|21.83|24.14|21.84|24.1|21.8|0
1653041620000|2022-05-20 10:13:40|24.16|21.86|24.13|21.83|24.16|21.86|24.13|21.83|0
1653041630000|2022-05-20 10:13:50|24.16|21.86|24.13|21.83|24.16|21.86|24.13|21.83|0
1653041640000|2022-05-20 10:14:00|24.1|21.8|24.1|21.8|24.1|21.8|24.1|21.8|0
1653041650000|2022-05-20 10:14:10|24.11|21.82|24.11|21.82|24.11|21.82|24.11|21.82|0
1653041660000|2022-05-20 10:14:20|24.1|21.8|24.11|21.82|24.11|21.82|24.1|21.8|0
1653041670000|2022-05-20 10:14:30|24.1|21.8|24.1|21.8|24.1|21.8|24.01|21.72|0
1653041680000|2022-05-20 10:14:40|24.08|21.79|24.07|21.78|24.08|21.79|24.07|21.78|0
1653041690000|2022-05-20 10:14:50|24.01|21.72|24.01|21.72|24.01|21.72|24.01|21.72|0
1653041700000|2022-05-20 10:15:00|24.04|21.75|24.01|21.72|24.04|21.75|24.01|21.72|0
1653041710000|2022-05-20 10:15:10|23.94|21.66|23.94|21.66|23.98|21.69|23.94|21.66|0
1653041720000|2022-05-20 10:15:20|23.88|21.61|23.87|21.59|23.88|21.61|23.85|21.58|0
1653041730000|2022-05-20 10:15:30|23.88|21.61|23.73|21.47|23.88|21.61|23.73|21.47|0
1653041740000|2022-05-20 10:15:40|23.7|21.44|23.64|21.39|23.73|21.47|23.64|21.39|0
1653041750000|2022-05-20 10:15:50|23.61|21.36|23.59|21.35|23.62|21.37|23.59|21.35|0
1653041760000|2022-05-20 10:16:00|23.61|21.36|23.61|21.36|23.62|21.37|23.61|21.36|0
1653041770000|2022-05-20 10:16:10|23.58|21.33|23.47|21.24|23.58|21.33|23.47|21.24|0
1653041780000|2022-05-20 10:16:20|23.46|21.22|23.5|21.26|23.52|21.28|23.46|21.22|0
1653041790000|2022-05-20 10:16:30|23.52|21.28|23.49|21.25|23.52|21.28|23.49|21.25|0
1653041800000|2022-05-20 10:16:40|23.47|21.24|23.5|21.26|23.5|21.26|23.47|21.24|0
1653041810000|2022-05-20 10:16:50|23.55|21.31|23.59|21.35|23.59|21.35|23.55|21.31|0
1653041820000|2022-05-20 10:17:00|23.64|21.39|23.65|21.4|23.67|21.42|23.64|21.39|0
1653041830000|2022-05-20 10:17:10|23.64|21.39|23.64|21.39|23.67|21.42|23.64|21.39|0
1653041840000|2022-05-20 10:17:20|23.65|21.4|23.65|21.4|23.65|21.4|23.65|21.4|0
1653041850000|2022-05-20 10:17:30|23.64|21.39|23.64|21.39|23.64|21.39|23.64|21.39|0
1653041860000|2022-05-20 10:17:40|23.61|21.36|23.61|21.36|23.64|21.39|23.61|21.36|0
1653041870000|2022-05-20 10:17:50|23.62|21.37|23.67|21.42|23.67|21.42|23.62|21.37|0
1653041880000|2022-05-20 10:18:00|23.7|21.44|23.73|21.47|23.73|21.47|23.7|21.44|0
1653041890000|2022-05-20 10:18:10|23.71|21.46|23.7|21.44|23.73|21.47|23.7|21.44|0
1653041900000|2022-05-20 10:18:20|23.71|21.46|23.7|21.44|23.71|21.46|23.7|21.44|0
1653041910000|2022-05-20 10:18:30|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1653041920000|2022-05-20 10:18:40|23.79|21.53|23.81|21.54|23.81|21.54|23.79|21.53|0
1653041930000|2022-05-20 10:18:50|23.79|21.53|23.73|21.47|23.79|21.53|23.73|21.47|0
1653041940000|2022-05-20 10:19:00|23.68|21.43|23.67|21.41|23.7|21.44|23.67|21.41|0
1653041950000|2022-05-20 10:19:10|23.7|21.44|23.73|21.47|23.73|21.47|23.7|21.44|0
1653041960000|2022-05-20 10:19:20|23.74|21.48|23.76|21.5|23.76|21.5|23.74|21.48|0
1653041970000|2022-05-20 10:19:30|23.77|21.51|23.76|21.5|23.77|21.51|23.76|21.5|0
1653041980000|2022-05-20 10:19:40|23.77|21.51|23.82|21.55|23.82|21.55|23.76|21.5|0
1653041990000|2022-05-20 10:19:50|23.81|21.54|23.84|21.57|23.85|21.58|23.81|21.54|0
1653042000000|2022-05-20 10:20:00|23.88|21.61|23.85|21.58|23.91|21.64|23.85|21.58|0
1653042010000|2022-05-20 10:20:10|23.87|21.59|23.82|21.55|23.87|21.59|23.82|21.55|0
1653042020000|2022-05-20 10:20:20|23.84|21.57|23.81|21.54|23.85|21.58|23.81|21.54|0
1653042030000|2022-05-20 10:20:30|23.79|21.52|23.77|21.51|23.82|21.55|23.77|21.51|0
1653042040000|2022-05-20 10:20:40|23.76|21.5|23.76|21.5|23.76|21.5|23.76|21.5|0
1653042050000|2022-05-20 10:20:50|23.79|21.52|23.76|21.5|23.79|21.52|23.76|21.5|0
1653042060000|2022-05-20 10:21:00|23.77|21.51|23.76|21.5|23.77|21.51|23.76|21.5|0
1653042070000|2022-05-20 10:21:10|23.77|21.51|23.87|21.59|23.87|21.59|23.77|21.51|0
1653042080000|2022-05-20 10:21:20|23.85|21.58|23.91|21.63|23.91|21.63|23.85|21.58|0
1653042090000|2022-05-20 10:21:30|23.94|21.66|23.87|21.59|23.94|21.66|23.87|21.59|0
1653042100000|2022-05-20 10:21:40|23.85|21.58|23.85|21.58|23.85|21.58|23.82|21.55|0
1653042110000|2022-05-20 10:21:50|23.91|21.63|23.91|21.63|23.91|21.63|23.9|21.62|0
1653042120000|2022-05-20 10:22:00|23.94|21.66|24.03|21.75|24.03|21.75|23.94|21.66|0
1653042140000|2022-05-20 10:22:20|24.05|21.76|24.03|21.75|24.05|21.76|24.03|21.75|0
1653042150000|2022-05-20 10:22:30|24.07|21.77|24.03|21.75|24.07|21.77|24.03|21.75|0
1653042160000|2022-05-20 10:22:40|24.07|21.77|24.03|21.75|24.07|21.77|24.03|21.75|0
1653042170000|2022-05-20 10:22:50|24.07|21.77|24.02|21.73|24.07|21.77|24.02|21.73|0
1653042180000|2022-05-20 10:23:00|24.03|21.75|24.03|21.75|24.03|21.75|24.03|21.75|0
1653042190000|2022-05-20 10:23:10|24.07|21.77|24.07|21.77|24.07|21.77|24.03|21.75|0
1653042200000|2022-05-20 10:23:20|24.03|21.75|24.08|21.79|24.08|21.79|24.03|21.75|0
1653042210000|2022-05-20 10:23:30|24.07|21.77|24.07|21.77|24.07|21.77|24.07|21.77|0
1653042220000|2022-05-20 10:23:40|24.03|21.75|24.02|21.73|24.03|21.75|24.02|21.73|0
1653042230000|2022-05-20 10:23:50|24.03|21.75|24|21.72|24.03|21.75|24|21.72|0
1653042240000|2022-05-20 10:24:00|24.07|21.77|24.13|21.83|24.13|21.83|24.07|21.77|0
1653042250000|2022-05-20 10:24:10|24.11|21.81|24.17|21.87|24.17|21.87|24.11|21.81|0
1653042260000|2022-05-20 10:24:20|24.16|21.86|24.1|21.8|24.16|21.86|24.1|21.8|0
1653042270000|2022-05-20 10:24:30|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1653042280000|2022-05-20 10:24:40|24.14|21.84|24.19|21.88|24.19|21.88|24.14|21.84|0
1653042290000|2022-05-20 10:24:50|24.22|21.91|24.19|21.88|24.22|21.91|24.19|21.88|0
1653042300000|2022-05-20 10:25:00|24.22|21.91|24.16|21.86|24.22|21.91|24.16|21.86|0
1653042310000|2022-05-20 10:25:10|24.1|21.8|24.13|21.83|24.13|21.83|24.05|21.76|0
1653042320000|2022-05-20 10:25:20|24.1|21.8|24.06|21.77|24.1|21.8|24.06|21.77|0
1653042330000|2022-05-20 10:25:30|24.08|21.79|24.06|21.77|24.1|21.8|24.06|21.77|0
1653042340000|2022-05-20 10:25:40|24.1|21.8|24.06|21.77|24.11|21.81|24.06|21.77|0
1653042350000|2022-05-20 10:25:50|24.03|21.74|24.06|21.77|24.06|21.77|24.03|21.74|0
1653042360000|2022-05-20 10:26:00|24.1|21.8|24.06|21.77|24.1|21.8|24.06|21.77|0
1653042370000|2022-05-20 10:26:10|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1653042390000|2022-05-20 10:26:30|24.05|21.76|24.05|21.76|24.05|21.76|24.03|21.74|0
1653042400000|2022-05-20 10:26:40|24.06|21.77|24.13|21.83|24.16|21.86|24.06|21.77|0
1653042420000|2022-05-20 10:27:00|24.1|21.8|24.19|21.88|24.19|21.88|24.1|21.8|0
1653042430000|2022-05-20 10:27:10|24.2|21.9|24.19|21.88|24.2|21.9|24.19|21.88|0
1653042440000|2022-05-20 10:27:20|24.2|21.9|24.16|21.86|24.2|21.9|24.16|21.86|0
1653042450000|2022-05-20 10:27:30|24.14|21.84|24.14|21.84|24.16|21.86|24.14|21.84|0
1653042460000|2022-05-20 10:27:40|24.13|21.83|24.16|21.86|24.16|21.86|24.13|21.83|0
1653042470000|2022-05-20 10:27:50|24.17|21.87|24.19|21.88|24.19|21.88|24.16|21.86|0
1653042480000|2022-05-20 10:28:00|24.14|21.84|24.13|21.83|24.14|21.84|24.09|21.8|0
1653042490000|2022-05-20 10:28:10|24.09|21.8|24.09|21.8|24.09|21.8|24.09|21.8|0
1653042500000|2022-05-20 10:28:20|24.11|21.81|24.06|21.77|24.11|21.81|24.06|21.77|0
1653042510000|2022-05-20 10:28:30|24.03|21.74|24.06|21.77|24.06|21.77|24.03|21.74|0
1653042520000|2022-05-20 10:28:40|24.08|21.79|24.11|21.81|24.11|21.81|24.06|21.77|0
1653042530000|2022-05-20 10:28:50|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1653042540000|2022-05-20 10:29:00|24.14|21.84|24.11|21.81|24.14|21.84|24.11|21.81|0
1653042550000|2022-05-20 10:29:10|24.13|21.83|24.11|21.81|24.13|21.83|24.11|21.81|0
1653042560000|2022-05-20 10:29:20|24.09|21.8|24.06|21.77|24.09|21.8|24.06|21.77|0
1653042570000|2022-05-20 10:29:30|24.08|21.79|24.11|21.81|24.11|21.81|24.08|21.79|0
1653042580000|2022-05-20 10:29:40|24.09|21.8|24.06|21.77|24.09|21.8|24.06|21.77|0
1653042590000|2022-05-20 10:29:50|24.05|21.76|24.03|21.74|24.05|21.76|24.03|21.74|0
1653042600000|2022-05-20 10:30:00|24.06|21.77|24|21.72|24.06|21.77|24|21.72|0
1653042610000|2022-05-20 10:30:10|24.03|21.74|24|21.72|24.03|21.74|24|21.72|0
1653042620000|2022-05-20 10:30:20|23.99|21.7|24|21.72|24|21.72|23.99|21.7|0
1653042630000|2022-05-20 10:30:30|24.06|21.77|24.08|21.79|24.09|21.8|24.06|21.77|0
1653042640000|2022-05-20 10:30:40|24.06|21.77|24.08|21.79|24.11|21.81|24.06|21.77|0
1653042650000|2022-05-20 10:30:50|24.06|21.77|24.03|21.74|24.06|21.77|24.03|21.74|0
1653042660000|2022-05-20 10:31:00|24.02|21.73|24.02|21.73|24.02|21.73|24|21.72|0
1653042670000|2022-05-20 10:31:10|24|21.72|23.99|21.7|24|21.72|23.99|21.7|0
1653042680000|2022-05-20 10:31:20|23.97|21.69|24|21.72|24|21.72|23.97|21.69|0
1653042690000|2022-05-20 10:31:30|24.02|21.73|24.02|21.73|24.02|21.73|24|21.72|0
1653042700000|2022-05-20 10:31:40|24|21.72|24.02|21.73|24.02|21.73|24|21.72|0
1653042710000|2022-05-20 10:31:50|24.03|21.74|23.97|21.69|24.03|21.74|23.97|21.69|0
1653042720000|2022-05-20 10:32:00|24.03|21.74|24.03|21.74|24.03|21.74|24.02|21.73|0
1653042730000|2022-05-20 10:32:10|24|21.72|24|21.72|24|21.72|24|21.72|0
1653042740000|2022-05-20 10:32:20|24.02|21.73|24.03|21.74|24.03|21.74|24.02|21.73|0
1653042750000|2022-05-20 10:32:30|23.99|21.7|23.85|21.58|23.99|21.7|23.85|21.58|0
1653042760000|2022-05-20 10:32:40|23.88|21.6|23.91|21.63|23.94|21.66|23.88|21.6|0
1653042770000|2022-05-20 10:32:50|23.92|21.65|23.94|21.66|23.94|21.66|23.92|21.65|0
1653042780000|2022-05-20 10:33:00|23.97|21.69|23.97|21.69|23.99|21.7|23.97|21.69|0
1653042790000|2022-05-20 10:33:10|23.94|21.66|23.97|21.69|23.97|21.69|23.91|21.63|0
1653042800000|2022-05-20 10:33:20|23.94|21.66|24|21.72|24|21.72|23.94|21.66|0
1653042810000|2022-05-20 10:33:30|23.97|21.69|24|21.72|24|21.72|23.97|21.69|0
1653042820000|2022-05-20 10:33:40|24.02|21.73|24|21.72|24.02|21.73|24|21.72|0
1653042830000|2022-05-20 10:33:50|23.97|21.69|23.95|21.67|23.97|21.69|23.94|21.66|0
1653042840000|2022-05-20 10:34:00|23.97|21.69|24|21.72|24|21.72|23.97|21.69|0
1653042850000|2022-05-20 10:34:10|23.97|21.69|23.99|21.7|23.99|21.7|23.97|21.69|0
1653042860000|2022-05-20 10:34:20|24|21.72|23.97|21.69|24|21.72|23.97|21.69|0
1653042870000|2022-05-20 10:34:30|23.99|21.7|23.99|21.7|23.99|21.7|23.99|21.7|0
1653042880000|2022-05-20 10:34:40|23.97|21.69|23.97|21.69|23.97|21.69|23.97|21.69|0
1653042890000|2022-05-20 10:34:50|23.98|21.7|23.98|21.7|23.98|21.7|23.97|21.69|0
1653042900000|2022-05-20 10:35:00|24|21.72|24|21.72|24|21.72|24|21.72|0
1653042910000|2022-05-20 10:35:10|23.97|21.69|23.88|21.6|23.97|21.69|23.88|21.6|0
1653042920000|2022-05-20 10:35:20|23.91|21.63|23.85|21.58|23.91|21.63|23.85|21.58|0
1653042930000|2022-05-20 10:35:30|23.94|21.66|23.95|21.67|23.95|21.67|23.94|21.66|0
1653042940000|2022-05-20 10:35:40|23.97|21.69|23.95|21.67|23.97|21.69|23.95|21.67|0
1653042960000|2022-05-20 10:36:00|23.92|21.64|23.92|21.64|23.92|21.64|23.92|21.64|0
1653042970000|2022-05-20 10:36:10|23.97|21.69|23.94|21.66|23.97|21.69|23.94|21.66|0
1653042980000|2022-05-20 10:36:20|23.91|21.63|23.91|21.63|23.91|21.63|23.88|21.6|0
1653042990000|2022-05-20 10:36:30|23.92|21.64|23.88|21.6|23.92|21.64|23.88|21.6|0
1653043000000|2022-05-20 10:36:40|23.89|21.62|23.88|21.6|23.89|21.62|23.88|21.6|0
1653043010000|2022-05-20 10:36:50|23.86|21.59|23.82|21.55|23.86|21.59|23.82|21.55|0
1653043020000|2022-05-20 10:37:00|23.79|21.52|23.76|21.49|23.79|21.52|23.76|21.49|0
1653043030000|2022-05-20 10:37:10|23.77|21.51|23.85|21.58|23.85|21.58|23.77|21.51|0
1653043040000|2022-05-20 10:37:20|23.79|21.52|23.73|21.47|23.79|21.52|23.73|21.47|0
1653043060000|2022-05-20 10:37:40|23.76|21.49|23.74|21.48|23.76|21.49|23.74|21.48|0
1653043070000|2022-05-20 10:37:50|23.77|21.51|23.76|21.49|23.77|21.51|23.76|21.49|0
1653043080000|2022-05-20 10:38:00|23.74|21.48|23.76|21.49|23.76|21.49|23.74|21.48|0
1653043090000|2022-05-20 10:38:10|23.79|21.52|23.79|21.52|23.8|21.53|23.79|21.52|0
1653043100000|2022-05-20 10:38:20|23.76|21.49|23.73|21.47|23.76|21.49|23.73|21.47|0
1653043110000|2022-05-20 10:38:30|23.76|21.49|23.66|21.41|23.76|21.49|23.66|21.41|0
1653043120000|2022-05-20 10:38:40|23.68|21.42|23.69|21.44|23.69|21.44|23.66|21.41|0
1653043130000|2022-05-20 10:38:50|23.68|21.42|23.66|21.41|23.68|21.42|23.66|21.41|0
1653043140000|2022-05-20 10:39:00|23.69|21.44|23.71|21.45|23.72|21.47|23.68|21.42|0
1653043150000|2022-05-20 10:39:10|23.69|21.44|23.72|21.47|23.72|21.47|23.69|21.44|0
1653043160000|2022-05-20 10:39:20|23.69|21.44|23.68|21.42|23.69|21.44|23.68|21.42|0
1653043170000|2022-05-20 10:39:30|23.69|21.44|23.69|21.44|23.72|21.47|23.69|21.44|0
1653043180000|2022-05-20 10:39:40|23.72|21.47|23.72|21.47|23.72|21.47|23.72|21.47|0
1653043190000|2022-05-20 10:39:50|23.69|21.44|23.74|21.48|23.74|21.48|23.69|21.44|0
1653043200000|2022-05-20 10:40:00|23.72|21.47|23.88|21.6|23.88|21.6|23.72|21.47|0
1653043210000|2022-05-20 10:40:10|23.86|21.59|23.91|21.63|23.91|21.63|23.86|21.59|0
1653043220000|2022-05-20 10:40:20|23.88|21.6|23.88|21.6|23.89|21.62|23.88|21.6|0
1653043230000|2022-05-20 10:40:30|23.89|21.62|23.89|21.62|23.89|21.62|23.89|21.62|0
1653043240000|2022-05-20 10:40:40|23.91|21.63|23.92|21.64|23.92|21.64|23.91|21.63|0
1653043250000|2022-05-20 10:40:50|23.94|21.66|23.92|21.64|23.94|21.66|23.92|21.64|0
1653043260000|2022-05-20 10:41:00|23.88|21.6|23.86|21.59|23.88|21.6|23.85|21.58|0
1653043270000|2022-05-20 10:41:10|23.85|21.58|23.85|21.58|23.85|21.58|23.82|21.55|0
1653043280000|2022-05-20 10:41:20|23.82|21.55|23.83|21.56|23.83|21.56|23.82|21.55|0
1653043290000|2022-05-20 10:41:30|23.82|21.55|23.8|21.53|23.82|21.55|23.8|21.53|0
1653043300000|2022-05-20 10:41:40|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1653043310000|2022-05-20 10:41:50|23.83|21.56|23.82|21.55|23.83|21.56|23.8|21.53|0
1653043320000|2022-05-20 10:42:00|23.83|21.56|23.91|21.63|23.91|21.63|23.82|21.55|0
1653043330000|2022-05-20 10:42:10|23.89|21.62|23.91|21.63|23.91|21.63|23.89|21.62|0
1653043340000|2022-05-20 10:42:20|23.92|21.64|23.94|21.66|23.94|21.66|23.92|21.64|0
1653043360000|2022-05-20 10:42:40|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1653043370000|2022-05-20 10:42:50|23.89|21.62|23.89|21.62|23.89|21.62|23.88|21.6|0
1653043380000|2022-05-20 10:43:00|23.88|21.6|23.88|21.6|23.88|21.6|23.86|21.59|0
1653043400000|2022-05-20 10:43:20|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1653043410000|2022-05-20 10:43:30|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1653043420000|2022-05-20 10:43:40|23.91|21.63|23.88|21.6|23.92|21.64|23.88|21.6|0
1653043430000|2022-05-20 10:43:50|23.85|21.57|23.88|21.6|23.88|21.6|23.85|21.57|0
1653043440000|2022-05-20 10:44:00|23.85|21.57|23.85|21.57|23.85|21.57|23.85|21.57|0
1653043460000|2022-05-20 10:44:20|23.81|21.55|23.81|21.55|23.81|21.55|23.81|21.55|0
1653043470000|2022-05-20 10:44:30|23.83|21.56|23.85|21.57|23.85|21.57|23.83|21.56|0
1653043480000|2022-05-20 10:44:40|23.88|21.6|23.88|21.6|23.88|21.6|23.88|21.6|0
1653043490000|2022-05-20 10:44:50|23.85|21.57|23.86|21.59|23.86|21.59|23.85|21.57|0
1653043500000|2022-05-20 10:45:00|23.94|21.66|23.89|21.62|23.95|21.67|23.89|21.62|0
1653043510000|2022-05-20 10:45:10|23.91|21.63|23.97|21.69|23.97|21.69|23.91|21.63|0
1653043520000|2022-05-20 10:45:20|23.94|21.66|23.91|21.63|23.94|21.66|23.91|21.63|0
1653043530000|2022-05-20 10:45:30|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1653043540000|2022-05-20 10:45:40|23.97|21.68|23.97|21.68|23.97|21.68|23.94|21.66|0
1653043550000|2022-05-20 10:45:50|23.94|21.66|24|21.71|24|21.71|23.94|21.66|0
1653043560000|2022-05-20 10:46:00|24.03|21.74|24.03|21.74|24.03|21.74|24|21.71|0
1653043570000|2022-05-20 10:46:10|24.06|21.77|24.06|21.77|24.06|21.77|24.06|21.77|0
1653043580000|2022-05-20 10:46:20|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1653043590000|2022-05-20 10:46:30|23.98|21.7|23.91|21.63|23.98|21.7|23.91|21.63|0
1653043600000|2022-05-20 10:46:40|23.89|21.61|23.94|21.66|23.97|21.68|23.89|21.61|0
1653043610000|2022-05-20 10:46:50|23.97|21.68|23.94|21.66|23.97|21.68|23.94|21.66|0
1653043620000|2022-05-20 10:47:00|23.95|21.67|23.91|21.63|23.97|21.68|23.91|21.63|0
1653043630000|2022-05-20 10:47:10|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1653043640000|2022-05-20 10:47:20|23.95|21.67|23.94|21.66|23.95|21.67|23.94|21.66|0
1653043650000|2022-05-20 10:47:30|23.97|21.68|23.94|21.66|23.97|21.68|23.94|21.66|0
1653043660000|2022-05-20 10:47:40|23.89|21.61|23.88|21.6|23.89|21.61|23.88|21.6|0
1653043670000|2022-05-20 10:47:50|23.78|21.52|23.75|21.49|23.78|21.52|23.75|21.49|0
1653043680000|2022-05-20 10:48:00|23.69|21.44|23.69|21.44|23.69|21.44|23.69|21.44|0
1653043690000|2022-05-20 10:48:10|23.75|21.49|23.72|21.46|23.78|21.52|23.72|21.46|0
1653043700000|2022-05-20 10:48:20|23.75|21.49|23.72|21.46|23.75|21.49|23.72|21.46|0
1653043710000|2022-05-20 10:48:30|23.78|21.52|23.78|21.52|23.78|21.52|23.78|21.52|0
1653043720000|2022-05-20 10:48:40|23.81|21.55|23.87|21.6|23.87|21.6|23.81|21.55|0
1653043730000|2022-05-20 10:48:50|23.97|21.68|23.97|21.68|23.97|21.68|23.94|21.66|0
1653043740000|2022-05-20 10:49:00|24|21.71|24|21.71|24|21.71|23.97|21.68|0
1653043750000|2022-05-20 10:49:10|24.01|21.73|23.97|21.68|24.01|21.73|23.97|21.68|0
1653043760000|2022-05-20 10:49:20|23.98|21.7|23.97|21.68|23.98|21.7|23.97|21.68|0
1653043770000|2022-05-20 10:49:30|23.94|21.66|23.92|21.64|23.95|21.67|23.92|21.64|0
1653043780000|2022-05-20 10:49:40|23.91|21.63|23.87|21.6|23.91|21.63|23.87|21.6|0
1653043790000|2022-05-20 10:49:50|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1653043800000|2022-05-20 10:50:00|23.87|21.6|23.91|21.63|23.91|21.63|23.87|21.6|0
1653043810000|2022-05-20 10:50:10|23.97|21.68|24|21.71|24|21.71|23.97|21.68|0
1653043820000|2022-05-20 10:50:20|23.98|21.7|23.97|21.68|23.98|21.7|23.97|21.68|0
1653043830000|2022-05-20 10:50:30|23.98|21.7|23.97|21.68|23.98|21.7|23.95|21.67|0
1653043840000|2022-05-20 10:50:40|23.94|21.66|23.97|21.68|23.97|21.68|23.94|21.66|0
1653043850000|2022-05-20 10:50:50|23.95|21.67|23.95|21.67|23.95|21.67|23.95|21.67|0
1653043860000|2022-05-20 10:51:00|23.94|21.66|23.87|21.6|23.94|21.66|23.87|21.6|0
1653043870000|2022-05-20 10:51:10|23.84|21.57|23.87|21.6|23.87|21.6|23.84|21.57|0
1653043880000|2022-05-20 10:51:20|23.86|21.59|23.84|21.57|23.86|21.59|23.84|21.57|0
1653043890000|2022-05-20 10:51:30|23.81|21.55|23.83|21.56|23.83|21.56|23.81|21.55|0
1653043900000|2022-05-20 10:51:40|23.81|21.55|23.78|21.52|23.81|21.55|23.78|21.52|0
1653043910000|2022-05-20 10:51:50|23.77|21.5|23.75|21.49|23.77|21.5|23.75|21.49|0
1653043920000|2022-05-20 10:52:00|23.77|21.5|23.77|21.5|23.77|21.5|23.77|21.5|0
1653043930000|2022-05-20 10:52:10|23.72|21.46|23.72|21.46|23.72|21.46|23.72|21.46|0
1653043940000|2022-05-20 10:52:20|23.75|21.49|23.78|21.52|23.78|21.52|23.75|21.49|0
1653043950000|2022-05-20 10:52:30|23.75|21.49|23.75|21.49|23.75|21.49|23.75|21.49|0
1653043960000|2022-05-20 10:52:40|23.74|21.48|23.75|21.49|23.75|21.49|23.74|21.48|0
1653043970000|2022-05-20 10:52:50|23.77|21.5|23.78|21.52|23.78|21.52|23.75|21.49|0
1653043980000|2022-05-20 10:53:00|23.77|21.5|23.78|21.52|23.78|21.52|23.77|21.5|0
1653043990000|2022-05-20 10:53:10|23.75|21.49|23.72|21.46|23.75|21.49|23.72|21.46|0
1653044010000|2022-05-20 10:53:30|23.69|21.43|23.63|21.38|23.69|21.43|23.63|21.38|0
1653044020000|2022-05-20 10:53:40|23.61|21.37|23.61|21.37|23.61|21.37|23.61|21.37|0
1653044030000|2022-05-20 10:53:50|23.6|21.35|23.6|21.35|23.6|21.35|23.6|21.35|0
1653044040000|2022-05-20 10:54:00|23.61|21.37|23.61|21.37|23.61|21.37|23.61|21.37|0
1653044050000|2022-05-20 10:54:10|23.63|21.38|23.57|21.32|23.63|21.38|23.57|21.32|0
1653044060000|2022-05-20 10:54:20|23.48|21.24|23.48|21.24|23.51|21.27|23.45|21.22|0
1653044070000|2022-05-20 10:54:30|23.45|21.22|23.45|21.22|23.45|21.22|23.42|21.19|0
1653044080000|2022-05-20 10:54:40|23.43|21.2|23.45|21.22|23.45|21.22|23.42|21.19|0
1653044090000|2022-05-20 10:54:50|23.43|21.2|23.45|21.22|23.45|21.22|23.43|21.2|0
1653044100000|2022-05-20 10:55:00|23.51|21.27|23.54|21.3|23.54|21.3|23.51|21.27|0
1653044110000|2022-05-20 10:55:10|23.6|21.35|23.6|21.35|23.63|21.38|23.6|21.35|0
1653044120000|2022-05-20 10:55:20|23.61|21.37|23.61|21.37|23.61|21.37|23.61|21.37|0
1653044130000|2022-05-20 10:55:30|23.6|21.35|23.57|21.32|23.6|21.35|23.57|21.32|0
1653044140000|2022-05-20 10:55:40|23.55|21.31|23.55|21.31|23.55|21.31|23.55|21.31|0
1653044150000|2022-05-20 10:55:50|23.57|21.32|23.54|21.3|23.57|21.32|23.54|21.3|0
1653044160000|2022-05-20 10:56:00|23.48|21.24|23.51|21.27|23.51|21.27|23.48|21.24|0
1653044180000|2022-05-20 10:56:20|23.54|21.3|23.61|21.36|23.61|21.36|23.54|21.3|0
1653044190000|2022-05-20 10:56:30|23.6|21.35|23.6|21.35|23.61|21.36|23.6|21.35|0
1653044200000|2022-05-20 10:56:40|23.69|21.43|23.69|21.43|23.69|21.43|23.69|21.43|0
1653044210000|2022-05-20 10:56:50|23.72|21.46|23.72|21.46|23.72|21.46|23.72|21.46|0
1653044220000|2022-05-20 10:57:00|23.74|21.47|23.73|21.47|23.75|21.49|23.73|21.47|0
1653044230000|2022-05-20 10:57:10|23.75|21.49|23.78|21.52|23.78|21.52|23.75|21.49|0
1653044250000|2022-05-20 10:57:30|23.81|21.54|23.78|21.52|23.81|21.54|23.78|21.52|0
1653044260000|2022-05-20 10:57:40|23.8|21.53|23.75|21.49|23.81|21.54|23.75|21.49|0
1653044270000|2022-05-20 10:57:50|23.72|21.46|23.7|21.45|23.72|21.46|23.7|21.45|0
1653044280000|2022-05-20 10:58:00|23.69|21.43|23.7|21.45|23.7|21.45|23.69|21.43|0
1653044290000|2022-05-20 10:58:10|23.72|21.46|23.72|21.46|23.75|21.49|23.72|21.46|0
1653044300000|2022-05-20 10:58:20|23.73|21.47|23.72|21.46|23.73|21.47|23.72|21.46|0
1653044310000|2022-05-20 10:58:30|23.7|21.45|23.72|21.46|23.72|21.46|23.69|21.43|0
1653044330000|2022-05-20 10:58:50|23.69|21.43|23.66|21.41|23.69|21.43|23.64|21.39|0
1653044340000|2022-05-20 10:59:00|23.64|21.39|23.6|21.35|23.64|21.39|23.6|21.35|0
1653044350000|2022-05-20 10:59:10|23.54|21.3|23.51|21.27|23.54|21.3|23.51|21.27|0
1653044360000|2022-05-20 10:59:20|23.54|21.3|23.55|21.31|23.55|21.31|23.51|21.27|0
1653044370000|2022-05-20 10:59:30|23.61|21.36|23.6|21.35|23.66|21.41|23.6|21.35|0
1653044380000|2022-05-20 10:59:40|23.63|21.38|23.63|21.38|23.63|21.38|23.61|21.36|0
1653044390000|2022-05-20 10:59:50|23.66|21.41|23.66|21.41|23.69|21.43|23.61|21.36|0
1653044400000|2022-05-20 11:00:00|23.69|21.43|23.57|21.32|23.69|21.43|23.57|21.32|0
1653044410000|2022-05-20 11:00:10|23.51|21.27|23.45|21.21|23.54|21.3|23.45|21.21|0
1653044430000|2022-05-20 11:00:30|23.49|21.25|23.46|21.23|23.51|21.27|23.46|21.23|0
1653044440000|2022-05-20 11:00:40|23.48|21.24|23.3|21.08|23.48|21.24|23.3|21.08|0
1653044450000|2022-05-20 11:00:50|23.33|21.11|23.33|21.11|23.34|21.12|23.33|21.11|0
1653044460000|2022-05-20 11:01:00|23.31|21.09|23.3|21.08|23.33|21.11|23.3|21.08|0
1653044470000|2022-05-20 11:01:10|23.31|21.09|23.28|21.06|23.33|21.11|23.28|21.06|0
1653044480000|2022-05-20 11:01:20|23.27|21.05|23.25|21.04|23.3|21.08|23.25|21.04|0
1653044490000|2022-05-20 11:01:30|23.28|21.06|23.3|21.08|23.3|21.08|23.27|21.05|0
1653044500000|2022-05-20 11:01:40|23.27|21.05|23.36|21.13|23.36|21.13|23.27|21.05|0
1653044510000|2022-05-20 11:01:50|23.39|21.16|23.42|21.19|23.42|21.19|23.36|21.13|0
1653044520000|2022-05-20 11:02:00|23.48|21.24|23.49|21.25|23.49|21.25|23.48|21.24|0
1653044530000|2022-05-20 11:02:10|23.46|21.23|23.43|21.2|23.46|21.23|23.43|21.2|0
1653044540000|2022-05-20 11:02:20|23.45|21.21|23.45|21.21|23.45|21.21|23.42|21.19|0
1653044550000|2022-05-20 11:02:30|23.48|21.24|23.52|21.28|23.54|21.3|23.48|21.24|0
1653044560000|2022-05-20 11:02:40|23.49|21.25|23.48|21.24|23.51|21.27|23.48|21.24|0
1653044570000|2022-05-20 11:02:50|23.45|21.21|23.43|21.2|23.45|21.21|23.42|21.19|0
1653044580000|2022-05-20 11:03:00|23.42|21.19|23.43|21.2|23.43|21.2|23.42|21.19|0
1653044590000|2022-05-20 11:03:10|23.45|21.21|23.51|21.27|23.51|21.27|23.45|21.21|0
1653044600000|2022-05-20 11:03:20|23.52|21.28|23.55|21.31|23.55|21.31|23.52|21.28|0
1653044610000|2022-05-20 11:03:30|23.6|21.35|23.57|21.32|23.6|21.35|23.57|21.32|0
1653044620000|2022-05-20 11:03:40|23.55|21.31|23.57|21.32|23.57|21.32|23.55|21.31|0
1653044630000|2022-05-20 11:03:50|23.54|21.3|23.54|21.3|23.54|21.3|23.54|21.3|0
1653044640000|2022-05-20 11:04:00|23.51|21.27|23.54|21.3|23.57|21.32|23.51|21.27|0
1653044660000|2022-05-20 11:04:20|23.57|21.32|23.54|21.3|23.57|21.32|23.54|21.3|0
1653044670000|2022-05-20 11:04:30|23.51|21.27|23.48|21.24|23.51|21.27|23.45|21.21|0
1653044680000|2022-05-20 11:04:40|23.54|21.3|23.54|21.29|23.54|21.3|23.51|21.27|0
1653044690000|2022-05-20 11:04:50|23.48|21.24|23.48|21.24|23.51|21.27|23.48|21.24|0
1653044700000|2022-05-20 11:05:00|23.42|21.19|23.39|21.16|23.42|21.19|23.39|21.16|0
1653044710000|2022-05-20 11:05:10|23.33|21.1|23.39|21.16|23.39|21.16|23.3|21.08|0
1653044720000|2022-05-20 11:05:20|23.36|21.13|23.33|21.1|23.36|21.13|23.33|21.1|0
1653044730000|2022-05-20 11:05:30|23.3|21.08|23.3|21.08|23.3|21.08|23.3|21.08|0
1653044740000|2022-05-20 11:05:40|23.31|21.09|23.42|21.19|23.42|21.19|23.3|21.08|0
1653044750000|2022-05-20 11:05:50|23.39|21.16|23.42|21.19|23.42|21.19|23.39|21.16|0
1653044760000|2022-05-20 11:06:00|23.39|21.16|23.42|21.19|23.42|21.19|23.39|21.16|0
1653044770000|2022-05-20 11:06:10|23.36|21.13|23.33|21.1|23.36|21.13|23.33|21.1|0
1653044780000|2022-05-20 11:06:20|23.3|21.08|23.24|21.02|23.3|21.08|23.24|21.02|0
1653044790000|2022-05-20 11:06:30|23.21|21|23.18|20.97|23.21|21|23.18|20.97|0
1653044800000|2022-05-20 11:06:40|23.19|20.98|23.27|21.05|23.27|21.05|23.19|20.98|0
1653044810000|2022-05-20 11:06:50|23.3|21.08|23.33|21.1|23.33|21.1|23.3|21.08|0
1653044820000|2022-05-20 11:07:00|23.24|21.02|23.12|20.91|23.24|21.02|23.12|20.91|0
1653044830000|2022-05-20 11:07:10|23.13|20.93|23.15|20.94|23.15|20.94|23.12|20.91|0
1653044840000|2022-05-20 11:07:20|23.27|21.05|23.15|20.94|23.27|21.05|23.15|20.94|0
1653044850000|2022-05-20 11:07:30|23.18|20.97|23.18|20.97|23.18|20.97|23.15|20.94|0
1653044860000|2022-05-20 11:07:40|23.21|21|23.21|21|23.21|21|23.18|20.97|0
1653044870000|2022-05-20 11:07:50|23.18|20.97|23.18|20.97|23.21|21|23.16|20.95|0
1653044880000|2022-05-20 11:08:00|23.21|21|23.18|20.97|23.24|21.02|23.18|20.97|0
1653044890000|2022-05-20 11:08:10|23.16|20.95|23.18|20.97|23.18|20.97|23.16|20.95|0
1653044900000|2022-05-20 11:08:20|23.21|21|23.19|20.98|23.21|21|23.19|20.98|0
1653044910000|2022-05-20 11:08:30|23.15|20.94|23.09|20.89|23.15|20.94|23.07|20.87|0
1653044920000|2022-05-20 11:08:40|23.06|20.86|23.13|20.93|23.15|20.94|23.06|20.86|0
1653044930000|2022-05-20 11:08:50|23.12|20.91|23.12|20.91|23.12|20.91|23.09|20.89|0
1653044940000|2022-05-20 11:09:00|23.09|20.89|23.12|20.91|23.12|20.91|23.09|20.89|0
1653044950000|2022-05-20 11:09:10|23.15|20.94|23.12|20.91|23.15|20.94|23.12|20.91|0
1653044960000|2022-05-20 11:09:20|23.09|20.89|23.12|20.91|23.12|20.91|23.09|20.89|0
1653044970000|2022-05-20 11:09:30|23.1|20.9|23.14|20.94|23.14|20.94|23.1|20.9|0
1653044980000|2022-05-20 11:09:40|23.17|20.97|23.12|20.91|23.17|20.97|23.12|20.91|0
1653044990000|2022-05-20 11:09:50|23.14|20.94|23.16|20.95|23.17|20.97|23.14|20.94|0
1653045000000|2022-05-20 11:10:00|23.12|20.91|23.12|20.91|23.14|20.94|23.09|20.89|0
1653045010000|2022-05-20 11:10:10|23.14|20.94|23.14|20.94|23.14|20.94|23.12|20.91|0
1653045020000|2022-05-20 11:10:20|23.12|20.91|23.14|20.94|23.14|20.94|23.11|20.91|0
1653045030000|2022-05-20 11:10:30|23.16|20.95|23.16|20.95|23.16|20.95|23.16|20.95|0
1653045040000|2022-05-20 11:10:40|23.11|20.91|23.14|20.94|23.14|20.94|23.11|20.91|0
1653045050000|2022-05-20 11:10:50|23.11|20.91|23.1|20.9|23.11|20.91|23.09|20.89|0
1653045060000|2022-05-20 11:11:00|23.09|20.89|23.09|20.89|23.09|20.89|23.03|20.83|0
1653045070000|2022-05-20 11:11:10|23.07|20.87|23.11|20.91|23.11|20.91|23.07|20.87|0
1653045080000|2022-05-20 11:11:20|23.14|20.94|23.11|20.91|23.14|20.94|23.11|20.91|0
1653045090000|2022-05-20 11:11:30|23.13|20.93|23.14|20.94|23.14|20.94|23.13|20.93|0
1653045100000|2022-05-20 11:11:40|23.08|20.89|23.11|20.91|23.11|20.91|23.08|20.89|0
1653045120000|2022-05-20 11:12:00|23.1|20.9|23.07|20.87|23.1|20.9|23.07|20.87|0
1653045130000|2022-05-20 11:12:10|23.08|20.89|23.19|20.98|23.19|20.98|23.07|20.87|0
1653045140000|2022-05-20 11:12:20|23.17|20.97|23.2|20.99|23.2|20.99|23.17|20.97|0
1653045150000|2022-05-20 11:12:30|23.17|20.97|23.26|21.05|23.26|21.05|23.17|20.97|0
1653045160000|2022-05-20 11:12:40|23.29|21.08|23.32|21.1|23.32|21.1|23.29|21.08|0
1653045170000|2022-05-20 11:12:50|23.29|21.08|23.29|21.08|23.29|21.08|23.29|21.08|0
1653045180000|2022-05-20 11:13:00|23.26|21.05|23.29|21.08|23.29|21.08|23.26|21.05|0
1653045190000|2022-05-20 11:13:10|23.32|21.1|23.32|21.1|23.32|21.1|23.32|21.1|0
1653045200000|2022-05-20 11:13:20|23.31|21.09|23.32|21.1|23.32|21.1|23.31|21.09|0
1653045210000|2022-05-20 11:13:30|23.34|21.12|23.35|21.13|23.35|21.13|23.34|21.12|0
1653045220000|2022-05-20 11:13:40|23.34|21.12|23.32|21.1|23.34|21.12|23.32|21.1|0
1653045230000|2022-05-20 11:13:50|23.29|21.08|23.29|21.08|23.29|21.08|23.29|21.08|0
1653045240000|2022-05-20 11:14:00|23.32|21.1|23.32|21.1|23.32|21.1|23.32|21.1|0
1653045250000|2022-05-20 11:14:10|23.29|21.07|23.26|21.05|23.29|21.07|23.26|21.05|0
1653045270000|2022-05-20 11:14:30|23.23|21.02|23.23|21.02|23.23|21.02|23.23|21.02|0
1653045280000|2022-05-20 11:14:40|23.26|21.05|23.32|21.1|23.32|21.1|23.26|21.05|0
1653045290000|2022-05-20 11:14:50|23.35|21.13|23.38|21.16|23.38|21.16|23.35|21.13|0
1653045300000|2022-05-20 11:15:00|23.41|21.18|23.44|21.21|23.44|21.21|23.41|21.18|0
1653045310000|2022-05-20 11:15:10|23.47|21.24|23.53|21.29|23.53|21.29|23.47|21.24|0
1653045320000|2022-05-20 11:15:20|23.55|21.31|23.56|21.32|23.56|21.32|23.55|21.31|0
1653045330000|2022-05-20 11:15:30|23.53|21.29|23.55|21.31|23.55|21.31|23.53|21.29|0
1653045340000|2022-05-20 11:15:40|23.53|21.29|23.56|21.32|23.56|21.32|23.53|21.29|0
1653045350000|2022-05-20 11:15:50|23.53|21.29|23.56|21.32|23.56|21.32|23.53|21.29|0
1653045360000|2022-05-20 11:16:00|23.53|21.29|23.56|21.32|23.56|21.32|23.53|21.29|0
1653045370000|2022-05-20 11:16:10|23.55|21.31|23.56|21.32|23.56|21.32|23.55|21.31|0
1653045380000|2022-05-20 11:16:20|23.58|21.33|23.59|21.35|23.59|21.35|23.56|21.32|0
1653045400000|2022-05-20 11:16:40|23.61|21.36|23.62|21.37|23.62|21.37|23.61|21.36|0
1653045410000|2022-05-20 11:16:50|23.61|21.36|23.61|21.36|23.61|21.36|23.61|21.36|0
1653045420000|2022-05-20 11:17:00|23.59|21.35|23.53|21.29|23.59|21.35|23.53|21.29|0
1653045430000|2022-05-20 11:17:10|23.56|21.32|23.56|21.32|23.59|21.35|23.56|21.32|0
1653045440000|2022-05-20 11:17:20|23.53|21.29|23.53|21.29|23.53|21.29|23.53|21.29|0
1653045450000|2022-05-20 11:17:30|23.52|21.28|23.5|21.26|23.53|21.29|23.5|21.26|0
1653045470000|2022-05-20 11:17:50|23.52|21.28|23.52|21.28|23.52|21.28|23.52|21.28|0
1653045480000|2022-05-20 11:18:00|23.5|21.26|23.47|21.24|23.5|21.26|23.47|21.24|0
1653045490000|2022-05-20 11:18:10|23.49|21.25|23.47|21.24|23.49|21.25|23.44|21.21|0
1653045500000|2022-05-20 11:18:20|23.46|21.22|23.53|21.29|23.53|21.29|23.46|21.22|0
1653045510000|2022-05-20 11:18:30|23.56|21.32|23.56|21.32|23.56|21.32|23.56|21.32|0
1653045520000|2022-05-20 11:18:40|23.53|21.29|23.5|21.26|23.53|21.29|23.5|21.26|0
1653045530000|2022-05-20 11:18:50|23.53|21.29|23.53|21.29|23.53|21.29|23.53|21.29|0
1653045540000|2022-05-20 11:19:00|23.5|21.26|23.47|21.24|23.5|21.26|23.47|21.24|0
1653045550000|2022-05-20 11:19:10|23.5|21.26|23.47|21.24|23.5|21.26|23.46|21.22|0
1653045570000|2022-05-20 11:19:30|23.5|21.26|23.44|21.21|23.5|21.26|23.44|21.21|0
1653045580000|2022-05-20 11:19:40|23.41|21.18|23.44|21.21|23.44|21.21|23.41|21.18|0
1653045590000|2022-05-20 11:19:50|23.47|21.24|23.5|21.26|23.5|21.26|23.47|21.24|0
1653045600000|2022-05-20 11:20:00|23.52|21.28|23.56|21.32|23.56|21.32|23.5|21.26|0
1653045610000|2022-05-20 11:20:10|23.59|21.35|23.62|21.37|23.62|21.37|23.59|21.35|0
1653045630000|2022-05-20 11:20:30|23.61|21.36|23.68|21.43|23.68|21.43|23.61|21.36|0
1653045640000|2022-05-20 11:20:40|23.65|21.4|23.65|21.4|23.65|21.4|23.65|21.4|0
1653045660000|2022-05-20 11:21:00|23.64|21.39|23.62|21.37|23.64|21.39|23.62|21.37|0
1653045680000|2022-05-20 11:21:20|23.61|21.36|23.62|21.37|23.62|21.37|23.61|21.36|0
1653045690000|2022-05-20 11:21:30|23.65|21.4|23.65|21.4|23.65|21.4|23.62|21.37|0
1653045700000|2022-05-20 11:21:40|23.62|21.37|23.52|21.28|23.62|21.37|23.52|21.28|0
1653045710000|2022-05-20 11:21:50|23.49|21.25|23.53|21.29|23.53|21.29|23.49|21.25|0
1653045720000|2022-05-20 11:22:00|23.49|21.25|23.49|21.25|23.49|21.25|23.49|21.25|0
1653045730000|2022-05-20 11:22:10|23.47|21.24|23.5|21.26|23.5|21.26|23.47|21.24|0
1653045740000|2022-05-20 11:22:20|23.47|21.24|23.44|21.21|23.47|21.24|23.44|21.21|0
1653045750000|2022-05-20 11:22:30|23.47|21.24|23.5|21.26|23.5|21.26|23.47|21.24|0
1653045760000|2022-05-20 11:22:40|23.47|21.24|23.47|21.24|23.47|21.24|23.47|21.24|0
1653045770000|2022-05-20 11:22:50|23.49|21.25|23.44|21.21|23.49|21.25|23.44|21.21|0
1653045780000|2022-05-20 11:23:00|23.46|21.22|23.44|21.21|23.47|21.24|23.44|21.21|0
1653045790000|2022-05-20 11:23:10|23.41|21.18|23.38|21.15|23.41|21.18|23.38|21.15|0
1653045800000|2022-05-20 11:23:20|23.41|21.18|23.43|21.19|23.43|21.19|23.41|21.18|0
1653045810000|2022-05-20 11:23:30|23.41|21.18|23.38|21.15|23.41|21.18|23.38|21.15|0
1653045820000|2022-05-20 11:23:40|23.37|21.14|23.34|21.11|23.37|21.14|23.34|21.11|0
1653045830000|2022-05-20 11:23:50|23.35|21.13|23.34|21.11|23.35|21.13|23.32|21.1|0
1653045840000|2022-05-20 11:24:00|23.35|21.13|23.31|21.09|23.35|21.13|23.31|21.09|0
1653045850000|2022-05-20 11:24:10|23.29|21.07|23.26|21.05|23.29|21.07|23.26|21.05|0
1653045860000|2022-05-20 11:24:20|23.28|21.06|23.26|21.05|23.28|21.06|23.26|21.05|0
1653045870000|2022-05-20 11:24:30|23.32|21.1|23.32|21.1|23.32|21.1|23.32|21.1|0
1653045880000|2022-05-20 11:24:40|23.35|21.13|23.35|21.13|23.38|21.15|23.35|21.13|0
1653045890000|2022-05-20 11:24:50|23.38|21.15|23.38|21.15|23.38|21.15|23.35|21.13|0
1653045900000|2022-05-20 11:25:00|23.37|21.14|23.41|21.18|23.41|21.18|23.37|21.14|0
1653045910000|2022-05-20 11:25:10|23.43|21.19|23.38|21.15|23.44|21.21|23.38|21.15|0
1653045920000|2022-05-20 11:25:20|23.35|21.13|23.29|21.07|23.35|21.13|23.29|21.07|0
1653045930000|2022-05-20 11:25:30|23.28|21.06|23.29|21.07|23.32|21.1|23.26|21.05|0
1653045940000|2022-05-20 11:25:40|23.3|21.09|23.3|21.09|23.35|21.13|23.3|21.09|0
1653045950000|2022-05-20 11:25:50|23.29|21.07|23.29|21.07|23.29|21.07|23.26|21.05|0
1653045960000|2022-05-20 11:26:00|23.26|21.05|23.26|21.05|23.26|21.05|23.26|21.05|0
1653045970000|2022-05-20 11:26:10|23.23|21.02|23.23|21.02|23.23|21.02|23.21|21|0
1653045980000|2022-05-20 11:26:20|23.2|20.99|23.2|20.99|23.2|20.99|23.2|20.99|0
1653045990000|2022-05-20 11:26:30|23.23|21.02|23.23|21.02|23.23|21.02|23.23|21.02|0
1653046000000|2022-05-20 11:26:40|23.2|20.99|23.23|21.02|23.23|21.02|23.2|20.99|0
1653046010000|2022-05-20 11:26:50|23.29|21.07|23.35|21.13|23.35|21.13|23.29|21.07|0
1653046020000|2022-05-20 11:27:00|23.36|21.14|23.35|21.13|23.36|21.14|23.35|21.13|0
1653046030000|2022-05-20 11:27:10|23.32|21.1|23.33|21.11|23.33|21.11|23.32|21.1|0
1653046040000|2022-05-20 11:27:20|23.32|21.1|23.32|21.1|23.33|21.11|23.32|21.1|0
1653046060000|2022-05-20 11:27:40|23.3|21.08|23.29|21.07|23.32|21.1|23.29|21.07|0
1653046070000|2022-05-20 11:27:50|23.3|21.08|23.3|21.08|23.3|21.08|23.3|21.08|0
1653046080000|2022-05-20 11:28:00|23.32|21.1|23.35|21.13|23.35|21.13|23.32|21.1|0
1653046090000|2022-05-20 11:28:10|23.3|21.08|23.3|21.08|23.3|21.08|23.3|21.08|0
1653046100000|2022-05-20 11:28:20|23.32|21.1|23.3|21.08|23.32|21.1|23.3|21.08|0
1653046110000|2022-05-20 11:28:30|23.32|21.1|23.32|21.1|23.32|21.1|23.29|21.07|0
1653046120000|2022-05-20 11:28:40|23.3|21.08|23.26|21.04|23.3|21.08|23.26|21.04|0
1653046130000|2022-05-20 11:28:50|23.24|21.03|23.26|21.04|23.26|21.04|23.24|21.03|0
1653046140000|2022-05-20 11:29:00|23.24|21.03|23.24|21.03|23.24|21.03|23.24|21.03|0
1653046150000|2022-05-20 11:29:10|23.26|21.04|23.26|21.04|23.29|21.07|23.26|21.04|0
1653046160000|2022-05-20 11:29:20|23.27|21.06|23.29|21.07|23.29|21.07|23.27|21.06|0
1653046170000|2022-05-20 11:29:30|23.32|21.1|23.32|21.1|23.32|21.1|23.32|21.1|0
1653046180000|2022-05-20 11:29:40|23.35|21.13|23.32|21.1|23.35|21.13|23.32|21.1|0
1653046190000|2022-05-20 11:29:50|23.29|21.07|23.3|21.08|23.3|21.08|23.29|21.07|0
1653046200000|2022-05-20 11:30:00|23.32|21.1|23.35|21.13|23.35|21.13|23.32|21.1|0
1653046210000|2022-05-20 11:30:10|23.38|21.15|23.41|21.18|23.41|21.18|23.38|21.15|0
1653046220000|2022-05-20 11:30:20|23.42|21.19|23.41|21.18|23.44|21.21|23.41|21.18|0
1653046240000|2022-05-20 11:30:40|23.42|21.19|23.41|21.18|23.44|21.21|23.41|21.18|0
1653046250000|2022-05-20 11:30:50|23.44|21.21|23.5|21.26|23.5|21.26|23.44|21.21|0
1653046260000|2022-05-20 11:31:00|23.47|21.23|23.5|21.26|23.5|21.26|23.47|21.23|0
1653046270000|2022-05-20 11:31:10|23.48|21.25|23.47|21.23|23.48|21.25|23.47|21.23|0
1653046280000|2022-05-20 11:31:20|23.45|21.22|23.47|21.23|23.47|21.23|23.45|21.22|0
1653046290000|2022-05-20 11:31:30|23.45|21.22|23.44|21.21|23.47|21.23|23.44|21.21|0
1653046300000|2022-05-20 11:31:40|23.45|21.22|23.47|21.23|23.47|21.23|23.45|21.22|0
1653046310000|2022-05-20 11:31:50|23.5|21.26|23.44|21.21|23.56|21.32|23.44|21.21|0
1653046320000|2022-05-20 11:32:00|23.47|21.23|23.44|21.21|23.47|21.23|23.44|21.21|0
1653046330000|2022-05-20 11:32:10|23.42|21.19|23.44|21.21|23.44|21.21|23.42|21.19|0
1653046340000|2022-05-20 11:32:20|23.47|21.23|23.44|21.21|23.47|21.23|23.42|21.19|0
1653046350000|2022-05-20 11:32:30|23.38|21.15|23.53|21.29|23.53|21.29|23.32|21.1|0
1653046360000|2022-05-20 11:32:40|23.56|21.32|23.56|21.32|23.56|21.32|23.56|21.32|0
1653046380000|2022-05-20 11:33:00|23.59|21.34|23.65|21.4|23.65|21.4|23.59|21.34|0
1653046390000|2022-05-20 11:33:10|23.71|21.45|23.71|21.45|23.73|21.47|23.71|21.45|0
1653046400000|2022-05-20 11:33:20|23.74|21.48|23.73|21.47|23.74|21.48|23.73|21.47|0
1653046410000|2022-05-20 11:33:30|23.74|21.48|23.77|21.51|23.77|21.51|23.74|21.48|0
1653046420000|2022-05-20 11:33:40|23.8|21.54|23.8|21.54|23.8|21.54|23.8|21.54|0
1653046430000|2022-05-20 11:33:50|23.77|21.51|23.74|21.48|23.77|21.51|23.74|21.48|0
1653046440000|2022-05-20 11:34:00|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1653046450000|2022-05-20 11:34:10|23.76|21.49|23.74|21.48|23.77|21.51|23.74|21.48|0
1653046470000|2022-05-20 11:34:30|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1653046480000|2022-05-20 11:34:40|23.79|21.52|23.79|21.52|23.79|21.52|23.79|21.52|0
1653046490000|2022-05-20 11:34:50|23.77|21.51|23.77|21.51|23.77|21.51|23.76|21.49|0
1653046500000|2022-05-20 11:35:00|23.74|21.48|23.77|21.51|23.77|21.51|23.74|21.48|0
1653046510000|2022-05-20 11:35:10|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1653046530000|2022-05-20 11:35:30|23.76|21.49|23.77|21.51|23.77|21.51|23.76|21.49|0
1653046570000|2022-05-20 11:36:10|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1653046600000|2022-05-20 11:36:40|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1653046610000|2022-05-20 11:36:50|23.74|21.48|23.77|21.51|23.77|21.51|23.74|21.48|0
1653046630000|2022-05-20 11:37:10|23.8|21.53|23.77|21.51|23.8|21.53|23.77|21.51|0
1653046660000|2022-05-20 11:37:40|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1653046700000|2022-05-20 11:38:20|23.71|21.45|23.74|21.48|23.74|21.48|23.71|21.45|0
1653046710000|2022-05-20 11:38:30|23.71|21.45|23.71|21.45|23.71|21.45|23.71|21.45|0
1653046730000|2022-05-20 11:38:50|23.68|21.42|23.68|21.42|23.68|21.42|23.68|21.42|0
1653046750000|2022-05-20 11:39:10|23.71|21.45|23.65|21.4|23.71|21.45|23.65|21.4|0
1653046770000|2022-05-20 11:39:30|23.66|21.41|23.66|21.41|23.66|21.41|23.66|21.41|0
1653046780000|2022-05-20 11:39:40|23.65|21.4|23.66|21.41|23.66|21.41|23.65|21.4|0
1653046790000|2022-05-20 11:39:50|23.65|21.4|23.63|21.38|23.65|21.4|23.63|21.38|0
1653046800000|2022-05-20 11:40:00|23.62|21.37|23.59|21.34|23.62|21.37|23.59|21.34|0
1653046810000|2022-05-20 11:40:10|23.5|21.26|23.53|21.29|23.56|21.31|23.5|21.26|0
1653046820000|2022-05-20 11:40:20|23.5|21.26|23.5|21.26|23.5|21.26|23.5|21.26|0
1653046830000|2022-05-20 11:40:30|23.47|21.23|23.47|21.23|23.47|21.23|23.47|21.23|0
1653046840000|2022-05-20 11:40:40|23.44|21.21|23.44|21.21|23.44|21.21|23.44|21.21|0
1653046850000|2022-05-20 11:40:50|23.47|21.2|23.5|21.26|23.5|21.26|23.47|21.2|0
1653046870000|2022-05-20 11:41:10|23.51|21.27|23.5|21.26|23.51|21.27|23.5|21.26|0
1653046890000|2022-05-20 11:41:30|23.53|21.29|23.56|21.31|23.56|21.31|23.53|21.29|0
1653046900000|2022-05-20 11:41:40|23.57|21.33|23.59|21.34|23.59|21.34|23.57|21.33|0
1653046910000|2022-05-20 11:41:50|23.57|21.33|23.59|21.34|23.59|21.34|23.57|21.33|0
1653046920000|2022-05-20 11:42:00|23.62|21.37|23.68|21.42|23.68|21.42|23.62|21.37|0
1653046930000|2022-05-20 11:42:10|23.65|21.4|23.65|21.4|23.65|21.4|23.65|21.4|0
1653046940000|2022-05-20 11:42:20|23.74|21.48|23.71|21.45|23.74|21.48|23.71|21.45|0
1653046950000|2022-05-20 11:42:30|23.74|21.48|23.72|21.46|23.74|21.48|23.72|21.46|0
1653046960000|2022-05-20 11:42:40|23.68|21.42|23.68|21.42|23.68|21.42|23.68|21.42|0
1653046970000|2022-05-20 11:42:50|23.69|21.44|23.68|21.42|23.69|21.44|23.68|21.42|0
1653046980000|2022-05-20 11:43:00|23.71|21.45|23.68|21.42|23.71|21.45|23.68|21.42|0
1653046990000|2022-05-20 11:43:10|23.71|21.45|23.71|21.45|23.72|21.46|23.71|21.45|0
1653047000000|2022-05-20 11:43:20|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1653047010000|2022-05-20 11:43:30|23.77|21.51|23.71|21.45|23.77|21.51|23.71|21.45|0
1653047020000|2022-05-20 11:43:40|23.69|21.44|23.69|21.44|23.69|21.44|23.69|21.44|0
1653047030000|2022-05-20 11:43:50|23.68|21.42|23.65|21.4|23.68|21.42|23.65|21.4|0
1653047040000|2022-05-20 11:44:00|23.68|21.42|23.6|21.35|23.68|21.42|23.6|21.35|0
1653047050000|2022-05-20 11:44:10|23.59|21.34|23.53|21.29|23.59|21.34|23.53|21.29|0
1653047060000|2022-05-20 11:44:20|23.5|21.26|23.56|21.31|23.56|21.31|23.5|21.26|0
1653047070000|2022-05-20 11:44:30|23.59|21.34|23.59|21.34|23.59|21.34|23.59|21.34|0
1653047080000|2022-05-20 11:44:40|23.62|21.37|23.6|21.35|23.62|21.37|23.6|21.35|0
1653047090000|2022-05-20 11:44:50|23.62|21.37|23.59|21.34|23.62|21.37|23.59|21.34|0
1653047100000|2022-05-20 11:45:00|23.62|21.37|23.65|21.4|23.66|21.41|23.62|21.37|0
1653047110000|2022-05-20 11:45:10|23.66|21.41|23.74|21.48|23.74|21.48|23.66|21.41|0
1653047120000|2022-05-20 11:45:20|23.75|21.49|23.77|21.51|23.77|21.51|23.75|21.49|0
1653047130000|2022-05-20 11:45:30|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1653047140000|2022-05-20 11:45:40|23.77|21.51|23.68|21.42|23.77|21.51|23.68|21.42|0
1653047150000|2022-05-20 11:45:50|23.71|21.45|23.71|21.45|23.71|21.45|23.71|21.45|0
1653047160000|2022-05-20 11:46:00|23.68|21.42|23.65|21.4|23.68|21.42|23.62|21.37|0
1653047170000|2022-05-20 11:46:10|23.69|21.44|23.71|21.45|23.71|21.45|23.69|21.44|0
1653047180000|2022-05-20 11:46:20|23.68|21.42|23.63|21.38|23.68|21.42|23.62|21.37|0
1653047190000|2022-05-20 11:46:30|23.66|21.41|23.68|21.42|23.68|21.42|23.66|21.41|0
1653047200000|2022-05-20 11:46:40|23.66|21.41|23.66|21.41|23.66|21.41|23.65|21.4|0
1653047210000|2022-05-20 11:46:50|23.65|21.4|23.65|21.4|23.66|21.41|23.65|21.4|0
1653047220000|2022-05-20 11:47:00|23.63|21.38|23.63|21.38|23.63|21.38|23.63|21.38|0
1653047230000|2022-05-20 11:47:10|23.62|21.37|23.65|21.4|23.65|21.4|23.62|21.37|0
1653047240000|2022-05-20 11:47:20||21.39||21.39||21.39||21.39|0
1653047250000|2022-05-20 11:47:30|23.68|21.42|23.68|21.42|23.71|21.45|23.68|21.42|0
1653047260000|2022-05-20 11:47:40|23.71|21.45|23.69|21.44|23.71|21.45|23.69|21.44|0
1653047270000|2022-05-20 11:47:50|23.71|21.45|23.68|21.42|23.71|21.45|23.68|21.42|0
1653047290000|2022-05-20 11:48:10|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1653047300000|2022-05-20 11:48:20|23.72|21.46|23.62|21.37|23.72|21.46|23.62|21.37|0
1653047310000|2022-05-20 11:48:30|23.65|21.39|23.65|21.39|23.65|21.39|23.65|21.39|0
1653047320000|2022-05-20 11:48:40|23.68|21.42|23.72|21.46|23.72|21.46|23.68|21.42|0
1653047330000|2022-05-20 11:48:50|23.71|21.45|23.77|21.5|23.77|21.5|23.71|21.45|0
1653047340000|2022-05-20 11:49:00|23.8|21.53|23.78|21.52|23.8|21.53|23.78|21.52|0
1653047360000|2022-05-20 11:49:20|23.8|21.53|23.86|21.59|23.86|21.59|23.8|21.53|0
1653047370000|2022-05-20 11:49:30|23.89|21.62|23.87|21.6|23.89|21.62|23.86|21.59|0
1653047380000|2022-05-20 11:49:40|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1653047390000|2022-05-20 11:49:50|23.87|21.6|23.89|21.61|23.89|21.61|23.87|21.6|0
1653047400000|2022-05-20 11:50:00|23.92|21.64|23.89|21.61|23.92|21.64|23.89|21.61|0
1653047410000|2022-05-20 11:50:10|23.86|21.59|23.92|21.64|23.92|21.64|23.86|21.59|0
1653047420000|2022-05-20 11:50:20|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1653047430000|2022-05-20 11:50:30|23.92|21.64|23.98|21.7|23.98|21.7|23.92|21.64|0
1653047440000|2022-05-20 11:50:40|24.01|21.73|24.07|21.78|24.07|21.78|24.01|21.73|0
1653047450000|2022-05-20 11:50:50|24.1|21.81|24.17|21.86|24.17|21.86|24.1|21.81|0
1653047460000|2022-05-20 11:51:00|24.26|21.95|24.32|22|24.32|22|24.26|21.95|0
1653047470000|2022-05-20 11:51:10|24.29|21.98|24.35|22.03|24.35|22.03|24.29|21.98|0
1653047480000|2022-05-20 11:51:20|24.32|22|24.35|22.03|24.35|22.03|24.32|22|0
1653047490000|2022-05-20 11:51:30|24.38|22.06|24.38|22.06|24.38|22.06|24.38|22.06|0
1653047500000|2022-05-20 11:51:40|24.43|22.1|24.45|22.12|24.45|22.12|24.43|22.1|0
1653047510000|2022-05-20 11:51:50|24.48|22.15|24.45|22.12|24.48|22.15|24.45|22.12|0
1653047520000|2022-05-20 11:52:00|24.43|22.1|24.41|22.09|24.45|22.12|24.38|22.06|0
1653047530000|2022-05-20 11:52:10|24.38|22.06|24.38|22.06|24.38|22.06|24.38|22.06|0
1653047540000|2022-05-20 11:52:20|24.41|22.09|24.43|22.1|24.43|22.1|24.41|22.09|0
1653047550000|2022-05-20 11:52:30|24.45|22.12|24.45|22.12|24.45|22.12|24.45|22.12|0
1653047560000|2022-05-20 11:52:40|24.41|22.09|24.48|22.15|24.48|22.15|24.41|22.09|0
1653047570000|2022-05-20 11:52:50|24.51|22.17|24.51|22.17|24.54|22.2|24.51|22.17|0
1653047580000|2022-05-20 11:53:00|24.48|22.15|24.48|22.15|24.48|22.15|24.48|22.15|0
1653047590000|2022-05-20 11:53:10|24.46|22.13|24.43|22.1|24.46|22.13|24.41|22.09|0
1653047600000|2022-05-20 11:53:20|24.4|22.07|24.41|22.09|24.44|22.12|24.38|22.06|0
1653047610000|2022-05-20 11:53:30|24.44|22.12|24.44|22.12|24.44|22.12|24.4|22.07|0
1653047620000|2022-05-20 11:53:40|24.43|22.1|24.46|22.13|24.46|22.13|24.43|22.1|0
1653047630000|2022-05-20 11:53:50|24.48|22.14|24.48|22.14|24.48|22.14|24.44|22.12|0
1653047640000|2022-05-20 11:54:00|24.49|22.16|24.49|22.16|24.49|22.16|24.48|22.14|0
1653047650000|2022-05-20 11:54:10|24.54|22.2|24.44|22.12|24.54|22.2|24.44|22.12|0
1653047660000|2022-05-20 11:54:20|24.41|22.09|24.44|22.12|24.44|22.12|24.4|22.07|0
1653047670000|2022-05-20 11:54:30|24.51|22.17|24.48|22.14|24.51|22.17|24.48|22.14|0
1653047680000|2022-05-20 11:54:40|24.51|22.17|24.57|22.23|24.57|22.23|24.51|22.17|0
1653047690000|2022-05-20 11:54:50|24.58|22.24|24.63|22.29|24.63|22.29|24.58|22.24|0
1653047700000|2022-05-20 11:55:00|24.66|22.31|24.73|22.37|24.73|22.37|24.66|22.31|0
1653047720000|2022-05-20 11:55:20|24.76|22.4|24.71|22.36|24.76|22.4|24.71|22.36|0
1653047730000|2022-05-20 11:55:30|24.69|22.34|24.69|22.34|24.69|22.34|24.69|22.34|0
1653047740000|2022-05-20 11:55:40|24.66|22.31|24.57|22.23|24.66|22.31|24.57|22.23|0
1653047750000|2022-05-20 11:55:50|24.54|22.2|24.48|22.14|24.54|22.2|24.48|22.14|0
1653047760000|2022-05-20 11:56:00|24.44|22.12|24.38|22.06|24.44|22.12|24.38|22.06|0
1653047770000|2022-05-20 11:56:10|24.41|22.09|24.38|22.06|24.41|22.09|24.38|22.06|0
1653047780000|2022-05-20 11:56:20|24.35|22.03|24.32|22|24.35|22.03|24.32|22|0
1653047790000|2022-05-20 11:56:30|24.26|21.95|24.26|21.95|24.26|21.95|24.23|21.92|0
1653047800000|2022-05-20 11:56:40|24.29|21.98|24.29|21.98|24.29|21.98|24.29|21.98|0
1653047810000|2022-05-20 11:56:50|24.27|21.96|24.23|21.92|24.27|21.96|24.23|21.92|0
1653047820000|2022-05-20 11:57:00|24.2|21.89|24.18|21.88|24.2|21.89|24.18|21.88|0
1653047830000|2022-05-20 11:57:10|24.2|21.89|24.23|21.92|24.23|21.92|24.2|21.89|0
1653047840000|2022-05-20 11:57:20|24.26|21.95|24.29|21.98|24.29|21.98|24.26|21.95|0
1653047850000|2022-05-20 11:57:30|24.26|21.95|24.29|21.98|24.29|21.98|24.26|21.95|0
1653047860000|2022-05-20 11:57:40|24.26|21.95|24.23|21.92|24.26|21.95|24.23|21.92|0
1653047870000|2022-05-20 11:57:50|24.26|21.95|24.16|21.86|24.26|21.95|24.16|21.86|0
1653047880000|2022-05-20 11:58:00|24.13|21.84|24.07|21.78|24.13|21.84|24.07|21.78|0
1653047890000|2022-05-20 11:58:10|24.09|21.79|24.09|21.79|24.09|21.79|24.09|21.79|0
1653047900000|2022-05-20 11:58:20|24.1|21.81|24.07|21.78|24.1|21.81|24.07|21.78|0
1653047910000|2022-05-20 11:58:30|24.1|21.81|24.12|21.82|24.12|21.82|24.1|21.81|0
1653047920000|2022-05-20 11:58:40|24.13|21.84|24.13|21.84|24.13|21.84|24.12|21.82|0
1653047930000|2022-05-20 11:58:50|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1653047940000|2022-05-20 11:59:00|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1653047950000|2022-05-20 11:59:10|24.09|21.79|24.07|21.78|24.1|21.81|24.07|21.78|0
1653047960000|2022-05-20 11:59:20|24.1|21.81|24.07|21.78|24.1|21.81|24.07|21.78|0
1653047970000|2022-05-20 11:59:30|24.09|21.79|24.09|21.79|24.09|21.79|24.09|21.79|0
1653047980000|2022-05-20 11:59:40|24.06|21.76|24.01|21.72|24.06|21.76|23.98|21.7|0
1653047990000|2022-05-20 11:59:50|24.04|21.75|24.04|21.75|24.04|21.75|24.04|21.75|0
1653048000000|2022-05-20 12:00:00|24.01|21.72|23.92|21.64|24.01|21.72|23.92|21.64|0
1653048010000|2022-05-20 12:00:10|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1653048020000|2022-05-20 12:00:20|23.95|21.67|24.01|21.72|24.01|21.72|23.95|21.67|0
1653048030000|2022-05-20 12:00:30|23.98|21.7|23.98|21.7|23.98|21.7|23.95|21.67|0
1653048050000|2022-05-20 12:00:50|23.95|21.67|23.96|21.68|23.96|21.68|23.95|21.67|0
1653048060000|2022-05-20 12:01:00|23.95|21.67|23.98|21.7|23.98|21.7|23.95|21.67|0
1653048070000|2022-05-20 12:01:10|24.01|21.72|24.04|21.75|24.04|21.75|24.01|21.72|0
1653048080000|2022-05-20 12:01:20|24.01|21.72|24.01|21.72|24.01|21.72|24.01|21.72|0
1653048090000|2022-05-20 12:01:30|23.98|21.7|24.04|21.75|24.04|21.75|23.98|21.7|0
1653048100000|2022-05-20 12:01:40|24.01|21.72|24.07|21.78|24.07|21.78|24.01|21.72|0
1653048110000|2022-05-20 12:01:50|24.01|21.72|24.04|21.75|24.04|21.75|24.01|21.72|0
1653048120000|2022-05-20 12:02:00|24.07|21.78|24.15|21.85|24.15|21.85|24.07|21.78|0
1653048130000|2022-05-20 12:02:10|24.16|21.86|24.21|21.9|24.21|21.9|24.16|21.86|0
1653048140000|2022-05-20 12:02:20|24.19|21.89|24.23|21.92|24.23|21.92|24.19|21.89|0
1653048150000|2022-05-20 12:02:30|24.19|21.89|24.19|21.89|24.19|21.89|24.19|21.89|0
1653048160000|2022-05-20 12:02:40|24.16|21.86|24.07|21.78|24.16|21.86|24.07|21.78|0
1653048170000|2022-05-20 12:02:50|24.1|21.81|24.1|21.81|24.1|21.81|24.1|21.81|0
1653048180000|2022-05-20 12:03:00|24.07|21.78|24.1|21.81|24.1|21.81|24.07|21.78|0
1653048190000|2022-05-20 12:03:10|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1653048200000|2022-05-20 12:03:20|24.01|21.72|23.86|21.58|24.01|21.72|23.86|21.58|0
1653048210000|2022-05-20 12:03:30|23.89|21.61|23.86|21.58|23.89|21.61|23.86|21.58|0
1653048220000|2022-05-20 12:03:40|23.89|21.61|23.83|21.56|23.89|21.61|23.83|21.56|0
1653048230000|2022-05-20 12:03:50|23.8|21.53|23.86|21.58|23.86|21.58|23.8|21.53|0
1653048240000|2022-05-20 12:04:00|23.89|21.61|23.95|21.67|23.95|21.67|23.89|21.61|0
1653048250000|2022-05-20 12:04:10|23.92|21.64|23.95|21.67|23.95|21.67|23.92|21.64|0
1653048260000|2022-05-20 12:04:20|23.92|21.64|23.98|21.69|23.98|21.69|23.92|21.64|0
1653048270000|2022-05-20 12:04:30|24.01|21.72|23.95|21.67|24.01|21.72|23.95|21.67|0
1653048280000|2022-05-20 12:04:40|23.92|21.64|23.95|21.67|23.98|21.69|23.92|21.64|0
1653048290000|2022-05-20 12:04:50|23.98|21.69|23.95|21.67|23.98|21.69|23.95|21.67|0
1653048300000|2022-05-20 12:05:00|23.98|21.69|24.02|21.74|24.04|21.75|23.98|21.69|0
1653048310000|2022-05-20 12:05:10|24.01|21.72|24.01|21.72|24.01|21.72|24.01|21.72|0
1653048330000|2022-05-20 12:05:30|23.99|21.71|24.04|21.75|24.04|21.75|23.99|21.71|0
1653048340000|2022-05-20 12:05:40|24.07|21.78|24.09|21.79|24.09|21.79|24.07|21.78|0
1653048350000|2022-05-20 12:05:50|24.1|21.81|24.13|21.83|24.13|21.83|24.1|21.81|0
1653048360000|2022-05-20 12:06:00|24.16|21.86|24.16|21.86|24.19|21.89|24.16|21.86|0
1653048370000|2022-05-20 12:06:10|24.13|21.83|24.16|21.86|24.16|21.86|24.13|21.83|0
1653048380000|2022-05-20 12:06:20|24.18|21.87|24.1|21.81|24.18|21.87|24.08|21.79|0
1653048390000|2022-05-20 12:06:30|24.07|21.78|24.04|21.75|24.07|21.78|24.04|21.75|0
1653048400000|2022-05-20 12:06:40|24.07|21.78|24.13|21.83|24.13|21.83|24.07|21.78|0
1653048410000|2022-05-20 12:06:50|24.16|21.86|24.13|21.83|24.18|21.87|24.13|21.83|0
1653048420000|2022-05-20 12:07:00|24.16|21.86|24.18|21.87|24.19|21.89|24.16|21.86|0
1653048430000|2022-05-20 12:07:10|24.1|21.81|24.1|21.81|24.13|21.83|24.1|21.81|0
1653048440000|2022-05-20 12:07:20|24.19|21.89|24.19|21.89|24.19|21.89|24.16|21.86|0
1653048450000|2022-05-20 12:07:30|24.16|21.86|24.22|21.92|24.22|21.92|24.13|21.83|0
1653048460000|2022-05-20 12:07:40|24.19|21.89|24.13|21.83|24.19|21.89|24.13|21.83|0
1653048470000|2022-05-20 12:07:50|24.15|21.85|24.13|21.83|24.15|21.85|24.13|21.83|0
1653048480000|2022-05-20 12:08:00|24.16|21.86|24.13|21.83|24.16|21.86|24.1|21.81|0
1653048490000|2022-05-20 12:08:10|24.12|21.82|24.1|21.81|24.12|21.82|24.04|21.75|0
1653048500000|2022-05-20 12:08:20|24.13|21.83|24.1|21.81|24.13|21.83|24.1|21.81|0
1653048510000|2022-05-20 12:08:30|24.13|21.83|24.1|21.81|24.13|21.83|24.1|21.81|0
1653048520000|2022-05-20 12:08:40|24.07|21.78|24.07|21.78|24.1|21.81|24.07|21.78|0
1653048530000|2022-05-20 12:08:50|24.04|21.75|24.01|21.72|24.04|21.75|24.01|21.72|0
1653048540000|2022-05-20 12:09:00|23.95|21.67|23.95|21.67|23.95|21.67|23.92|21.64|0
1653048550000|2022-05-20 12:09:10|23.92|21.64|23.98|21.69|23.98|21.69|23.92|21.64|0
1653048560000|2022-05-20 12:09:20|23.99|21.71|24.04|21.75|24.04|21.75|23.99|21.71|0
1653048570000|2022-05-20 12:09:30|24.01|21.72|23.98|21.69|24.01|21.72|23.98|21.69|0
1653048580000|2022-05-20 12:09:40|23.89|21.61|23.95|21.67|23.95|21.67|23.89|21.61|0
1653048590000|2022-05-20 12:09:50|23.92|21.64|23.92|21.64|23.92|21.64|23.92|21.64|0
1653048600000|2022-05-20 12:10:00|23.95|21.67|23.95|21.67|23.95|21.67|23.92|21.64|0
1653048610000|2022-05-20 12:10:10|23.89|21.61|23.85|21.58|23.89|21.61|23.85|21.58|0
1653048620000|2022-05-20 12:10:20|23.89|21.61|23.89|21.61|23.92|21.64|23.89|21.61|0
1653048630000|2022-05-20 12:10:30|23.92|21.64|23.93|21.65|23.95|21.67|23.92|21.64|0
1653048640000|2022-05-20 12:10:40|23.95|21.67|23.85|21.58|23.95|21.67|23.85|21.58|0
1653048650000|2022-05-20 12:10:50|23.88|21.61|23.88|21.61|23.88|21.61|23.88|21.61|0
1653048660000|2022-05-20 12:11:00|23.9|21.62|23.9|21.62|23.9|21.62|23.88|21.61|0
1653048670000|2022-05-20 12:11:10|23.92|21.64|23.85|21.58|23.92|21.64|23.82|21.55|0
1653048680000|2022-05-20 12:11:20|23.92|21.64|23.93|21.65|23.95|21.67|23.92|21.64|0
1653048690000|2022-05-20 12:11:30|23.95|21.67|23.98|21.69|23.98|21.69|23.92|21.64|0
1653048700000|2022-05-20 12:11:40|23.95|21.67|23.9|21.62|23.95|21.67|23.88|21.61|0
1653048710000|2022-05-20 12:11:50|23.92|21.64|23.93|21.65|23.93|21.65|23.9|21.62|0
1653048720000|2022-05-20 12:12:00|23.95|21.67|23.73|21.47|23.95|21.67|23.7|21.44|0
1653048730000|2022-05-20 12:12:10|23.7|21.44|23.82|21.55|23.82|21.55|23.7|21.44|0
1653048740000|2022-05-20 12:12:20|23.85|21.58|23.78|21.51|23.85|21.58|23.78|21.51|0
1653048750000|2022-05-20 12:12:30|23.76|21.5|23.82|21.55|23.84|21.57|23.76|21.5|0
1653048770000|2022-05-20 12:12:50|23.84|21.57|23.82|21.55|23.85|21.58|23.82|21.55|0
1653048780000|2022-05-20 12:13:00|23.85|21.58|23.76|21.5|23.85|21.58|23.76|21.5|0
1653048790000|2022-05-20 12:13:10|23.79|21.53|23.79|21.53|23.79|21.53|23.79|21.53|0
1653048800000|2022-05-20 12:13:20|23.76|21.5|23.79|21.53|23.79|21.53|23.76|21.5|0
1653048810000|2022-05-20 12:13:30|23.73|21.47|23.73|21.47|23.73|21.47|23.72|21.46|0
1653048820000|2022-05-20 12:13:40|23.7|21.44|23.64|21.39|23.7|21.44|23.64|21.39|0
1653048830000|2022-05-20 12:13:50|23.67|21.42|23.64|21.39|23.67|21.42|23.64|21.39|0
1653048840000|2022-05-20 12:14:00|23.61|21.36|23.61|21.36|23.64|21.39|23.61|21.36|0
1653048850000|2022-05-20 12:14:10|23.64|21.39|23.64|21.39|23.64|21.39|23.64|21.39|0
1653048870000|2022-05-20 12:14:30|23.61|21.36|23.55|21.31|23.61|21.36|23.52|21.28|0
1653048880000|2022-05-20 12:14:40|23.58|21.33|23.58|21.33|23.58|21.33|23.55|21.31|0
1653048900000|2022-05-20 12:15:00|23.61|21.36|23.65|21.4|23.65|21.4|23.61|21.36|0
1653048910000|2022-05-20 12:15:10|23.67|21.42|23.64|21.39|23.67|21.42|23.64|21.39|0
1653048920000|2022-05-20 12:15:20|23.61|21.36|23.64|21.39|23.64|21.39|23.61|21.36|0
1653048930000|2022-05-20 12:15:30|23.67|21.42|23.65|21.4|23.67|21.42|23.64|21.39|0
1653048940000|2022-05-20 12:15:40|23.67|21.42|23.7|21.44|23.7|21.44|23.67|21.42|0
1653048950000|2022-05-20 12:15:50|23.67|21.42|23.67|21.42|23.7|21.44|23.67|21.42|0
1653048960000|2022-05-20 12:16:00|23.7|21.44|23.7|21.44|23.7|21.44|23.67|21.42|0
1653048970000|2022-05-20 12:16:10|23.67|21.42|23.65|21.4|23.67|21.42|23.65|21.4|0
1653048980000|2022-05-20 12:16:20|23.64|21.39|23.62|21.37|23.64|21.39|23.62|21.37|0
1653048990000|2022-05-20 12:16:30|23.61|21.36|23.58|21.33|23.61|21.36|23.58|21.33|0
1653049000000|2022-05-20 12:16:40|23.55|21.31|23.58|21.33|23.58|21.33|23.53|21.29|0
1653049010000|2022-05-20 12:16:50|23.59|21.35|23.61|21.36|23.61|21.36|23.59|21.35|0
1653049020000|2022-05-20 12:17:00|23.62|21.37|23.64|21.39|23.67|21.42|23.62|21.37|0
1653049030000|2022-05-20 12:17:10|23.65|21.4|23.68|21.43|23.68|21.43|23.64|21.39|0
1653049040000|2022-05-20 12:17:20|23.67|21.42|23.7|21.44|23.73|21.47|23.67|21.42|0
1653049050000|2022-05-20 12:17:30|23.58|21.33|23.53|21.29|23.58|21.33|23.52|21.28|0
1653049060000|2022-05-20 12:17:40|23.55|21.31|23.55|21.31|23.55|21.31|23.55|21.31|0
1653049070000|2022-05-20 12:17:50|23.52|21.28|23.55|21.31|23.55|21.31|23.52|21.28|0
1653049080000|2022-05-20 12:18:00|23.52|21.28|23.5|21.26|23.52|21.28|23.5|21.26|0
1653049090000|2022-05-20 12:18:10|23.55|21.31|23.58|21.33|23.58|21.33|23.52|21.28|0
1653049110000|2022-05-20 12:18:30|23.55|21.31|23.58|21.33|23.58|21.33|23.55|21.31|0
1653049120000|2022-05-20 12:18:40|23.61|21.36|23.64|21.39|23.64|21.39|23.61|21.36|0
1653049130000|2022-05-20 12:18:50|23.62|21.37|23.58|21.33|23.62|21.37|23.58|21.33|0
1653049150000|2022-05-20 12:19:10|23.61|21.36|23.61|21.36|23.61|21.36|23.61|21.36|0
1653049170000|2022-05-20 12:19:30|23.58|21.33|23.58|21.33|23.58|21.33|23.58|21.33|0
1653049190000|2022-05-20 12:19:50|23.61|21.36|23.61|21.36|23.64|21.39|23.61|21.36|0
1653049200000|2022-05-20 12:20:00|23.64|21.39|23.58|21.33|23.64|21.39|23.58|21.33|0
1653049210000|2022-05-20 12:20:10|23.55|21.31|23.59|21.35|23.61|21.36|23.55|21.31|0
1653049220000|2022-05-20 12:20:20|23.58|21.33|23.61|21.36|23.61|21.36|23.58|21.33|0
1653049240000|2022-05-20 12:20:40|23.67|21.41|23.76|21.5|23.78|21.51|23.67|21.41|0
1653049250000|2022-05-20 12:20:50|23.77|21.51|23.76|21.5|23.79|21.53|23.76|21.5|0
1653049260000|2022-05-20 12:21:00|23.73|21.47|23.79|21.52|23.79|21.52|23.73|21.47|0
1653049270000|2022-05-20 12:21:10|23.82|21.55|23.85|21.58|23.85|21.58|23.79|21.52|0
1653049290000|2022-05-20 12:21:30|23.82|21.55|23.82|21.55|23.82|21.55|23.82|21.55|0
1653049300000|2022-05-20 12:21:40|23.85|21.58|23.79|21.52|23.85|21.58|23.79|21.52|0
1653049310000|2022-05-20 12:21:50|23.81|21.54|23.79|21.52|23.81|21.54|23.79|21.52|0
1653049320000|2022-05-20 12:22:00|23.82|21.55|23.82|21.55|23.82|21.55|23.82|21.55|0
1653049330000|2022-05-20 12:22:10|23.79|21.52|23.76|21.5|23.79|21.52|23.76|21.5|0
1653049340000|2022-05-20 12:22:20|23.79|21.52|23.79|21.52|23.79|21.52|23.79|21.52|0
1653049350000|2022-05-20 12:22:30|23.82|21.55|23.85|21.58|23.85|21.58|23.82|21.55|0
1653049380000|2022-05-20 12:23:00|23.88|21.61|23.88|21.61|23.88|21.61|23.88|21.61|0
1653049390000|2022-05-20 12:23:10|23.85|21.58|23.88|21.61|23.88|21.61|23.85|21.58|0
1653049400000|2022-05-20 12:23:20|23.85|21.58|23.79|21.52|23.85|21.58|23.79|21.52|0
1653049410000|2022-05-20 12:23:30|23.76|21.5|23.76|21.5|23.76|21.5|23.76|21.5|0
1653049420000|2022-05-20 12:23:40|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1653049430000|2022-05-20 12:23:50|23.7|21.44|23.82|21.55|23.82|21.55|23.7|21.44|0
1653049440000|2022-05-20 12:24:00|23.88|21.61|23.85|21.58|23.88|21.61|23.85|21.58|0
1653049450000|2022-05-20 12:24:10|23.87|21.59|23.82|21.55|23.87|21.59|23.82|21.55|0
1653049460000|2022-05-20 12:24:20|23.79|21.52|23.76|21.5|23.79|21.52|23.76|21.5|0
1653049470000|2022-05-20 12:24:30|23.79|21.52|23.79|21.52|23.79|21.52|23.77|21.51|0
1653049480000|2022-05-20 12:24:40|23.77|21.51|23.71|21.45|23.77|21.51|23.71|21.45|0
1653049490000|2022-05-20 12:24:50|23.73|21.47|23.61|21.36|23.73|21.47|23.61|21.36|0
1653049500000|2022-05-20 12:25:00|23.64|21.39|23.7|21.44|23.7|21.44|23.64|21.39|0
1653049510000|2022-05-20 12:25:10|23.65|21.4|23.67|21.41|23.67|21.41|23.65|21.4|0
1653049520000|2022-05-20 12:25:20|23.64|21.39|23.67|21.41|23.67|21.41|23.64|21.39|0
1653049530000|2022-05-20 12:25:30|23.7|21.44|23.7|21.44|23.7|21.44|23.7|21.44|0
1653049540000|2022-05-20 12:25:40|23.67|21.41|23.64|21.39|23.67|21.41|23.64|21.39|0
1653049550000|2022-05-20 12:25:50|23.67|21.41|23.7|21.44|23.7|21.44|23.67|21.41|0
1653049560000|2022-05-20 12:26:00|23.67|21.41|23.7|21.44|23.7|21.44|23.67|21.41|0
1653049570000|2022-05-20 12:26:10|23.67|21.41|23.67|21.41|23.67|21.41|23.67|21.41|0
1653049580000|2022-05-20 12:26:20|23.64|21.39|23.58|21.33|23.64|21.39|23.58|21.33|0
1653049590000|2022-05-20 12:26:30|23.55|21.3|23.55|21.3|23.55|21.3|23.55|21.3|0
1653049600000|2022-05-20 12:26:40|23.53|21.29|23.55|21.3|23.55|21.3|23.52|21.28|0
1653049610000|2022-05-20 12:26:50|23.58|21.33|23.55|21.3|23.58|21.33|23.55|21.3|0
1653049630000|2022-05-20 12:27:10|23.58|21.33|23.58|21.33|23.58|21.33|23.58|21.33|0
1653049640000|2022-05-20 12:27:20|23.55|21.3|23.61|21.36|23.61|21.36|23.55|21.3|0
1653049660000|2022-05-20 12:27:40|23.58|21.33|23.59|21.34|23.61|21.36|23.58|21.33|0
1653049670000|2022-05-20 12:27:50|23.61|21.36|23.61|21.36|23.61|21.36|23.58|21.33|0
1653049680000|2022-05-20 12:28:00|23.58|21.33|23.62|21.37|23.62|21.37|23.58|21.33|0
1653049690000|2022-05-20 12:28:10|23.67|21.41|23.7|21.44|23.7|21.44|23.67|21.41|0
1653049700000|2022-05-20 12:28:20|23.74|21.48|23.73|21.47|23.74|21.48|23.73|21.47|0
1653049720000|2022-05-20 12:28:40|23.76|21.5|23.82|21.55|23.88|21.61|23.76|21.5|0
1653049730000|2022-05-20 12:28:50|23.79|21.52|23.8|21.54|23.8|21.54|23.79|21.52|0
1653049740000|2022-05-20 12:29:00|23.82|21.55|23.91|21.63|23.91|21.63|23.82|21.55|0
1653049750000|2022-05-20 12:29:10|23.9|21.62|23.88|21.61|23.91|21.63|23.88|21.61|0
1653049760000|2022-05-20 12:29:20|23.85|21.58|23.82|21.55|23.85|21.58|23.82|21.55|0
1653049770000|2022-05-20 12:29:30|23.79|21.52|23.82|21.55|23.82|21.55|23.79|21.52|0
1653049780000|2022-05-20 12:29:40|23.85|21.58|23.79|21.52|23.85|21.58|23.79|21.52|0
1653049790000|2022-05-20 12:29:50|23.8|21.54|23.82|21.55|23.82|21.55|23.8|21.54|0
1653049800000|2022-05-20 12:30:00|23.79|21.52|23.73|21.47|23.79|21.52|23.73|21.47|0
1653049810000|2022-05-20 12:30:10|23.76|21.5|23.79|21.52|23.82|21.55|23.76|21.5|0
1653049820000|2022-05-20 12:30:20|23.82|21.55|23.85|21.58|23.85|21.58|23.79|21.52|0
1653049830000|2022-05-20 12:30:30|23.82|21.55|23.82|21.55|23.85|21.58|23.82|21.55|0
1653049840000|2022-05-20 12:30:40|23.85|21.58|23.85|21.58|23.85|21.58|23.83|21.56|0
1653049850000|2022-05-20 12:30:50|23.82|21.55|23.82|21.55|23.82|21.55|23.79|21.52|0
1653049860000|2022-05-20 12:31:00|23.85|21.58|23.82|21.55|23.85|21.58|23.82|21.55|0
1653049870000|2022-05-20 12:31:10|23.85|21.58|23.83|21.56|23.85|21.58|23.83|21.56|0
1653049880000|2022-05-20 12:31:20|23.85|21.58|23.91|21.63|23.91|21.63|23.85|21.58|0
1653049890000|2022-05-20 12:31:30|23.88|21.61|23.82|21.55|23.88|21.61|23.82|21.55|0
1653049900000|2022-05-20 12:31:40|23.76|21.5|23.73|21.47|23.76|21.5|23.73|21.47|0
1653049910000|2022-05-20 12:31:50|23.7|21.44|23.67|21.41|23.73|21.47|23.67|21.41|0
1653049920000|2022-05-20 12:32:00|23.64|21.38|23.64|21.38|23.64|21.38|23.64|21.38|0
1653049930000|2022-05-20 12:32:10|23.61|21.36|23.64|21.38|23.67|21.41|23.61|21.36|0
1653049940000|2022-05-20 12:32:20|23.67|21.41|23.64|21.38|23.67|21.41|23.64|21.38|0
1653049950000|2022-05-20 12:32:30|23.58|21.33|23.58|21.33|23.58|21.33|23.51|21.28|0
1653049960000|2022-05-20 12:32:40|23.64|21.38|23.58|21.33|23.64|21.38|23.58|21.33|0
1653049970000|2022-05-20 12:32:50|23.61|21.36|23.54|21.3|23.61|21.36|23.54|21.3|0
1653049980000|2022-05-20 12:33:00|23.58|21.33|23.54|21.3|23.58|21.33|23.54|21.3|0
1653049990000|2022-05-20 12:33:10|23.58|21.33|23.54|21.3|23.58|21.33|23.54|21.3|0
1653050000000|2022-05-20 12:33:20|23.51|21.28|23.58|21.33|23.58|21.33|23.51|21.28|0
1653050010000|2022-05-20 12:33:30|23.67|21.41|23.67|21.41|23.67|21.41|23.67|21.41|0
1653050020000|2022-05-20 12:33:40|23.64|21.38|23.64|21.38|23.64|21.38|23.64|21.38|0
1653050030000|2022-05-20 12:33:50|23.62|21.37|23.57|21.33|23.62|21.37|23.57|21.33|0
1653050040000|2022-05-20 12:34:00|23.61|21.36|23.61|21.36|23.62|21.37|23.57|21.33|0
1653050050000|2022-05-20 12:34:10|23.64|21.38|23.7|21.44|23.7|21.44|23.64|21.38|0
1653050060000|2022-05-20 12:34:20|23.64|21.38|23.64|21.38|23.64|21.38|23.64|21.38|0
1653050080000|2022-05-20 12:34:40|23.61|21.36|23.57|21.33|23.61|21.36|23.57|21.33|0
1653050090000|2022-05-20 12:34:50|23.6|21.36|23.57|21.33|23.6|21.36|23.57|21.33|0
1653050100000|2022-05-20 12:35:00|23.64|21.38|23.57|21.33|23.67|21.41|23.57|21.33|0
1653050110000|2022-05-20 12:35:10|23.6|21.36|23.64|21.38|23.64|21.38|23.6|21.36|0
1653050120000|2022-05-20 12:35:20|23.67|21.41|23.67|21.41|23.67|21.41|23.67|21.41|0
1653050130000|2022-05-20 12:35:30|23.64|21.38|23.64|21.38|23.64|21.38|23.64|21.38|0
1653050140000|2022-05-20 12:35:40|23.59|21.34|23.64|21.38|23.64|21.38|23.59|21.34|0
1653050150000|2022-05-20 12:35:50|23.67|21.41|23.73|21.47|23.73|21.47|23.67|21.41|0
1653050160000|2022-05-20 12:36:00|23.76|21.49|23.82|21.55|23.82|21.55|23.76|21.49|0
1653050170000|2022-05-20 12:36:10|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1653050180000|2022-05-20 12:36:20|23.88|21.6|23.97|21.69|23.97|21.69|23.85|21.58|0
1653050190000|2022-05-20 12:36:30|23.94|21.66|23.94|21.66|23.94|21.66|23.91|21.63|0
1653050200000|2022-05-20 12:36:40|23.91|21.63|23.88|21.6|23.91|21.63|23.88|21.6|0
1653050210000|2022-05-20 12:36:50|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1653050220000|2022-05-20 12:37:00|23.86|21.59|23.86|21.59|23.86|21.59|23.86|21.59|0
1653050230000|2022-05-20 12:37:10|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1653050240000|2022-05-20 12:37:20|23.94|21.66|23.88|21.6|23.94|21.66|23.88|21.6|0
1653050250000|2022-05-20 12:37:30|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1653050260000|2022-05-20 12:37:40|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1653050270000|2022-05-20 12:37:50|24|21.71|24|21.71|24|21.71|24|21.71|0
1653050280000|2022-05-20 12:38:00|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1653050290000|2022-05-20 12:38:10|23.91|21.63|23.94|21.66|23.94|21.66|23.91|21.63|0
1653050340000|2022-05-20 12:39:00|23.88|21.6|23.83|21.56|23.88|21.6|23.83|21.56|0
1653050350000|2022-05-20 12:39:10|23.79|21.52|23.79|21.52|23.79|21.52|23.79|21.52|0
1653050360000|2022-05-20 12:39:20|23.76|21.49|23.73|21.47|23.76|21.49|23.73|21.47|0
1653050370000|2022-05-20 12:39:30|23.76|21.49|23.79|21.52|23.79|21.52|23.76|21.49|0
1653050380000|2022-05-20 12:39:40|23.82|21.55|23.82|21.55|23.82|21.55|23.82|21.55|0
1653050390000|2022-05-20 12:39:50|23.85|21.58|23.79|21.52|23.85|21.58|23.79|21.52|0
1653050400000|2022-05-20 12:40:00|23.76|21.49|23.69|21.44|23.76|21.49|23.69|21.44|0
1653050410000|2022-05-20 12:40:10|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1653050420000|2022-05-20 12:40:20|23.69|21.44|23.69|21.44|23.69|21.44|23.69|21.44|0
1653050430000|2022-05-20 12:40:30|23.57|21.33|23.63|21.38|23.63|21.38|23.57|21.33|0
1653050440000|2022-05-20 12:40:40|23.6|21.36|23.57|21.33|23.6|21.36|23.57|21.33|0
1653050450000|2022-05-20 12:40:50|23.6|21.36|23.51|21.27|23.63|21.38|23.51|21.27|0
1653050460000|2022-05-20 12:41:00|23.42|21.19|23.33|21.11|23.42|21.19|23.33|21.11|0
1653050470000|2022-05-20 12:41:10|23.3|21.08|23.39|21.16|23.39|21.16|23.3|21.08|0
1653050480000|2022-05-20 12:41:20|23.36|21.14|23.33|21.11|23.39|21.16|23.33|21.11|0
1653050490000|2022-05-20 12:41:30|23.3|21.08|23.18|20.97|23.33|21.11|23.18|20.97|0
1653050500000|2022-05-20 12:41:40|23.24|21.03|23.3|21.08|23.3|21.08|23.24|21.03|0
1653050510000|2022-05-20 12:41:50|23.32|21.1|23.36|21.14|23.36|21.14|23.3|21.08|0
1653050520000|2022-05-20 12:42:00|23.3|21.08|23.24|21.03|23.3|21.08|23.24|21.03|0
1653050530000|2022-05-20 12:42:10|23.27|21.06|23.29|21.07|23.29|21.07|23.27|21.06|0
1653050540000|2022-05-20 12:42:20|23.3|21.08|23.3|21.08|23.3|21.08|23.27|21.06|0
1653050550000|2022-05-20 12:42:30|23.27|21.06|23.18|20.97|23.27|21.06|23.18|20.97|0
1653050560000|2022-05-20 12:42:40|23.15|20.95|23.15|20.95|23.15|20.95|23.15|20.95|0
1653050570000|2022-05-20 12:42:50|23.18|20.97|23.24|21.03|23.24|21.03|23.18|20.97|0
1653050580000|2022-05-20 12:43:00|23.18|20.97|23.24|21.03|23.24|21.03|23.18|20.97|0
1653050590000|2022-05-20 12:43:10|23.21|21|23.24|21.03|23.24|21.03|23.21|21|0
1653050600000|2022-05-20 12:43:20|23.21|21|23.21|21|23.21|21|23.21|21|0
1653050610000|2022-05-20 12:43:30|23.18|20.97|23.15|20.95|23.21|21|23.15|20.95|0
1653050620000|2022-05-20 12:43:40|23.18|20.97|23.18|20.97|23.18|20.97|23.18|20.97|0
1653050630000|2022-05-20 12:43:50|23.15|20.95|23.09|20.89|23.15|20.95|23.09|20.89|0
1653050640000|2022-05-20 12:44:00|23.12|20.92|23.18|20.97|23.18|20.97|23.12|20.92|0
1653050650000|2022-05-20 12:44:10|23.24|21.03|23.27|21.05|23.27|21.05|23.21|21|0
1653050660000|2022-05-20 12:44:20|23.3|21.08|23.3|21.08|23.3|21.08|23.3|21.08|0
1653050690000|2022-05-20 12:44:50|23.21|21|23.18|20.97|23.21|21|23.18|20.97|0
1653050700000|2022-05-20 12:45:00|23.2|20.99|23.21|21|23.24|21.03|23.2|20.99|0
1653050710000|2022-05-20 12:45:10|23.18|20.97|23.21|21|23.21|21|23.18|20.97|0
1653050720000|2022-05-20 12:45:20|23.18|20.97|23.17|20.96|23.18|20.97|23.17|20.96|0
1653050730000|2022-05-20 12:45:30|23.21|21|23.18|20.97|23.21|21|23.18|20.97|0
1653050740000|2022-05-20 12:45:40|23.12|20.92|23.09|20.89|23.12|20.92|23.09|20.89|0
1653050750000|2022-05-20 12:45:50|23.15|20.95|23.15|20.95|23.18|20.97|23.15|20.95|0
1653050760000|2022-05-20 12:46:00|23.18|20.97|23.15|20.95|23.18|20.97|23.15|20.95|0
1653050770000|2022-05-20 12:46:10|23.18|20.97|23.21|21|23.21|21|23.18|20.97|0
1653050780000|2022-05-20 12:46:20|23.24|21.03|23.3|21.08|23.3|21.08|23.24|21.03|0
1653050790000|2022-05-20 12:46:30|23.33|21.11|23.27|21.05|23.33|21.11|23.27|21.05|0
1653050800000|2022-05-20 12:46:40|23.15|20.95|23.15|20.95|23.15|20.95|23.15|20.95|0
1653050820000|2022-05-20 12:47:00|23.18|20.97|23.18|20.97|23.18|20.97|23.18|20.97|0
1653050830000|2022-05-20 12:47:10|23.21|21|23.15|20.95|23.21|21|23.15|20.95|0
1653050840000|2022-05-20 12:47:20|23.14|20.93|23.15|20.95|23.15|20.95|23.14|20.93|0
1653050850000|2022-05-20 12:47:30|23.14|20.93|23.03|20.84|23.14|20.93|23.03|20.84|0
1653050860000|2022-05-20 12:47:40|22.97|20.78|22.97|20.78|22.97|20.78|22.94|20.76|0
1653050870000|2022-05-20 12:47:50|22.94|20.76|22.93|20.74|22.94|20.76|22.91|20.73|0
1653050880000|2022-05-20 12:48:00|22.94|20.76|22.94|20.76|22.94|20.76|22.91|20.73|0
1653050890000|2022-05-20 12:48:10|22.91|20.73|22.91|20.73|22.94|20.76|22.91|20.73|0
1653050900000|2022-05-20 12:48:20|22.94|20.76|22.94|20.76|22.97|20.78|22.94|20.76|0
1653050910000|2022-05-20 12:48:30|22.93|20.74|22.85|20.68|22.93|20.74|22.85|20.68|0
1653050920000|2022-05-20 12:48:40|22.88|20.7|22.74|20.57|22.88|20.7|22.74|20.57|0
1653050930000|2022-05-20 12:48:50|22.82|20.65|22.88|20.7|22.88|20.7|22.82|20.65|0
1653050940000|2022-05-20 12:49:00|22.85|20.68|22.76|20.6|22.85|20.68|22.76|20.6|0
1653050950000|2022-05-20 12:49:10|22.78|20.61|22.81|20.64|22.81|20.64|22.78|20.61|0
1653050960000|2022-05-20 12:49:20|22.82|20.65|22.76|20.6|22.82|20.65|22.76|20.6|0
1653050970000|2022-05-20 12:49:30|22.74|20.57|22.71|20.54|22.74|20.57|22.71|20.54|0
1653050980000|2022-05-20 12:49:40|22.75|20.58|22.76|20.6|22.76|20.6|22.75|20.58|0
1653050990000|2022-05-20 12:49:50|22.79|20.62|22.82|20.65|22.82|20.65|22.79|20.62|0
1653051000000|2022-05-20 12:50:00|22.79|20.62|22.68|20.52|22.79|20.62|22.68|20.52|0
1653051010000|2022-05-20 12:50:10|22.71|20.54|22.68|20.52|22.74|20.57|22.68|20.52|0
1653051020000|2022-05-20 12:50:20|22.71|20.54|22.74|20.57|22.74|20.57|22.71|20.54|0
1653051030000|2022-05-20 12:50:30|22.76|20.6|22.71|20.54|22.76|20.6|22.71|20.54|0
1653051040000|2022-05-20 12:50:40|22.72|20.56|22.74|20.57|22.74|20.57|22.71|20.54|0
1653051050000|2022-05-20 12:50:50|22.71|20.54|22.76|20.6|22.76|20.6|22.71|20.54|0
1653051060000|2022-05-20 12:51:00|22.74|20.57|22.76|20.6|22.76|20.6|22.71|20.54|0
1653051070000|2022-05-20 12:51:10|22.82|20.65|22.91|20.73|22.91|20.73|22.82|20.65|0
1653051080000|2022-05-20 12:51:20|22.9|20.72|22.88|20.7|22.9|20.72|22.88|20.7|0
1653051090000|2022-05-20 12:51:30|22.85|20.68|22.57|20.42|22.85|20.68|22.57|20.42|0
1653051100000|2022-05-20 12:51:40|22.6|20.44|22.6|20.44|22.6|20.44|22.6|20.44|0
1653051110000|2022-05-20 12:51:50|23.5|21.26|23.5|21.26|23.5|21.26|23.47|21.24|0
1653051120000|2022-05-20 12:52:00|23.47|21.24|23.44|21.21|23.47|21.24|23.44|21.21|0
1653051130000|2022-05-20 12:52:10|23.47|21.24|23.44|21.21|23.47|21.24|23.44|21.21|0
1653051140000|2022-05-20 12:52:20|23.41|21.18|23.47|21.24|23.47|21.24|23.41|21.18|0
1653051150000|2022-05-20 12:52:30|23.53|21.29|23.56|21.32|23.56|21.32|23.53|21.29|0
1653051160000|2022-05-20 12:52:40|23.59|21.34|23.68|21.43|23.68|21.43|23.59|21.34|0
1653051170000|2022-05-20 12:52:50|23.71|21.45|23.68|21.43|23.71|21.45|23.68|21.43|0
1653051180000|2022-05-20 12:53:00|23.71|21.45|23.68|21.43|23.71|21.45|23.68|21.43|0
1653051190000|2022-05-20 12:53:10|23.62|21.37|23.64|21.39|23.65|21.4|23.62|21.37|0
1653051200000|2022-05-20 12:53:20|23.62|21.37|23.53|21.29|23.62|21.37|23.53|21.29|0
1653051210000|2022-05-20 12:53:30|23.5|21.26|23.47|21.24|23.5|21.26|23.47|21.24|0
1653051220000|2022-05-20 12:53:40|23.44|21.21|23.38|21.15|23.44|21.21|23.38|21.15|0
1653051230000|2022-05-20 12:53:50|23.29|21.07|23.32|21.1|23.32|21.1|23.29|21.07|0
1653051240000|2022-05-20 12:54:00|23.26|21.05|23.08|20.88|23.26|21.05|23.08|20.88|0
1653051250000|2022-05-20 12:54:10|23.05|20.86|23.02|20.83|23.08|20.88|23.02|20.83|0
1653051260000|2022-05-20 12:54:20|23.08|20.88|23.08|20.88|23.08|20.88|23.05|20.86|0
1653051270000|2022-05-20 12:54:30|23.05|20.86|23.14|20.94|23.14|20.94|23.05|20.86|0
1653051280000|2022-05-20 12:54:40|23.26|21.05|23.23|21.02|23.26|21.05|23.23|21.02|0
1653051290000|2022-05-20 12:54:50|23.26|21.05|23.26|21.05|23.26|21.05|23.23|21.02|0
1653051300000|2022-05-20 12:55:00|23.2|20.99|23.2|20.99|23.2|20.99|23.2|20.99|0
1653051310000|2022-05-20 12:55:10|23.26|21.05|23.32|21.1|23.32|21.1|23.26|21.05|0
1653051320000|2022-05-20 12:55:20|23.29|21.07|23.2|20.99|23.29|21.07|23.2|20.99|0
1653051330000|2022-05-20 12:55:30|23.23|21.02|23.23|21.02|23.25|21.03|23.23|21.02|0
1653051340000|2022-05-20 12:55:40|23.26|21.05|23.26|21.05|23.32|21.1|23.26|21.05|0
1653051350000|2022-05-20 12:55:50|23.23|21.02|23.2|20.99|23.23|21.02|23.2|20.99|0
1653051360000|2022-05-20 12:56:00|23.17|20.96|23.17|20.96|23.17|20.96|23.14|20.94|0
1653051370000|2022-05-20 12:56:10|23.14|20.94|23.2|20.99|23.2|20.99|23.14|20.94|0
1653051380000|2022-05-20 12:56:20|23.23|21.02|23.32|21.1|23.32|21.1|23.23|21.02|0
1653051390000|2022-05-20 12:56:30|23.35|21.13|23.35|21.13|23.35|21.13|23.35|21.13|0
1653051400000|2022-05-20 12:56:40|23.38|21.15|23.38|21.15|23.38|21.15|23.38|21.15|0
1653051410000|2022-05-20 12:56:50|23.44|21.21|23.47|21.24|23.48|21.25|23.44|21.21|0
1653051420000|2022-05-20 12:57:00|23.5|21.26|23.45|21.22|23.5|21.26|23.41|21.18|0
1653051430000|2022-05-20 12:57:10|23.47|21.24|23.29|21.07|23.47|21.24|23.29|21.07|0
1653051440000|2022-05-20 12:57:20|23.33|21.11|23.35|21.13|23.35|21.13|23.33|21.11|0
1653051450000|2022-05-20 12:57:30|23.3|21.09|23.41|21.18|23.41|21.18|23.3|21.09|0
1653051460000|2022-05-20 12:57:40|23.38|21.15|23.41|21.18|23.41|21.18|23.38|21.15|0
1653051470000|2022-05-20 12:57:50|23.44|21.21|23.44|21.21|23.44|21.21|23.44|21.21|0
1653051480000|2022-05-20 12:58:00|23.47|21.23|23.53|21.29|23.53|21.29|23.47|21.23|0
1653051490000|2022-05-20 12:58:10|23.54|21.3|23.59|21.34|23.59|21.34|23.54|21.3|0
1653051500000|2022-05-20 12:58:20|23.56|21.32|23.53|21.29|23.56|21.32|23.5|21.26|0
1653051510000|2022-05-20 12:58:30|23.5|21.26|23.5|21.26|23.5|21.26|23.5|21.26|0
1653051520000|2022-05-20 12:58:40|23.53|21.29|23.59|21.34|23.59|21.34|23.53|21.29|0
1653051530000|2022-05-20 12:58:50|23.56|21.32|23.53|21.29|23.56|21.32|23.53|21.29|0
1653051540000|2022-05-20 12:59:00|23.47|21.23|23.44|21.21|23.47|21.23|23.41|21.18|0
1653051550000|2022-05-20 12:59:10|23.41|21.18|23.53|21.29|23.53|21.29|23.41|21.18|0
1653051560000|2022-05-20 12:59:20|23.56|21.32|23.62|21.37|23.62|21.37|23.56|21.32|0
1653051580000|2022-05-20 12:59:40|23.74|21.48|23.71|21.45|23.74|21.48|23.71|21.45|0
1653051590000|2022-05-20 12:59:50|23.74|21.48|23.77|21.51|23.8|21.53|23.74|21.48|0
1653051600000|2022-05-20 13:00:00|23.8|21.53|23.8|21.53|23.8|21.53|23.77|21.51|0
1653051610000|2022-05-20 13:00:10|23.83|21.56|23.74|21.48|23.83|21.56|23.74|21.48|0
1653051620000|2022-05-20 13:00:20|23.71|21.45|23.71|21.45|23.74|21.48|23.71|21.45|0
1653051630000|2022-05-20 13:00:30|23.68|21.43|23.65|21.4|23.68|21.43|23.62|21.37|0
1653051640000|2022-05-20 13:00:40|23.68|21.43|23.65|21.4|23.71|21.45|23.65|21.4|0
1653051650000|2022-05-20 13:00:50|23.68|21.43|23.71|21.45|23.71|21.45|23.68|21.43|0
1653051660000|2022-05-20 13:01:00|23.74|21.48|23.8|21.53|23.8|21.53|23.74|21.48|0
1653051670000|2022-05-20 13:01:10|23.74|21.48|23.71|21.45|23.74|21.48|23.68|21.42|0
1653051680000|2022-05-20 13:01:20|23.77|21.51|23.83|21.56|23.83|21.56|23.77|21.51|0
1653051690000|2022-05-20 13:01:30|23.8|21.53|23.77|21.51|23.83|21.56|23.77|21.51|0
1653051700000|2022-05-20 13:01:40|23.74|21.48|23.77|21.51|23.77|21.51|23.74|21.48|0
1653051710000|2022-05-20 13:01:50|23.89|21.62|23.86|21.59|23.89|21.62|23.83|21.56|0
1653051720000|2022-05-20 13:02:00|23.89|21.62|23.86|21.59|23.89|21.62|23.86|21.59|0
1653051730000|2022-05-20 13:02:10|23.83|21.56|23.86|21.59|23.86|21.59|23.83|21.56|0
1653051740000|2022-05-20 13:02:20|23.89|21.62|23.89|21.62|23.91|21.63|23.89|21.62|0
1653051750000|2022-05-20 13:02:30|23.86|21.59|23.83|21.56|23.86|21.59|23.83|21.56|0
1653051760000|2022-05-20 13:02:40|23.86|21.59|23.88|21.6|23.88|21.6|23.83|21.56|0
1653051770000|2022-05-20 13:02:50|23.89|21.62|23.95|21.67|23.95|21.67|23.89|21.62|0
1653051780000|2022-05-20 13:03:00|23.92|21.64|23.89|21.62|23.92|21.64|23.86|21.59|0
1653051790000|2022-05-20 13:03:10|23.92|21.64|23.91|21.63|23.94|21.66|23.91|21.63|0
1653051800000|2022-05-20 13:03:20|23.92|21.64|23.91|21.63|23.92|21.64|23.91|21.63|0
1653051810000|2022-05-20 13:03:30|23.92|21.64|23.92|21.64|23.95|21.67|23.92|21.64|0
1653051830000|2022-05-20 13:03:50|23.89|21.62|23.92|21.64|23.92|21.64|23.89|21.62|0
1653051840000|2022-05-20 13:04:00|23.89|21.62|23.89|21.62|23.89|21.62|23.89|21.62|0
1653051850000|2022-05-20 13:04:10|23.88|21.6|23.89|21.62|23.89|21.62|23.88|21.6|0
1653051860000|2022-05-20 13:04:20|23.92|21.64|23.98|21.7|23.98|21.7|23.92|21.64|0
1653051870000|2022-05-20 13:04:30|23.95|21.67|23.98|21.7|23.98|21.7|23.95|21.67|0
1653051890000|2022-05-20 13:04:50|23.95|21.67|23.89|21.62|23.95|21.67|23.89|21.62|0
1653051900000|2022-05-20 13:05:00|23.86|21.59|23.86|21.59|23.89|21.62|23.86|21.59|0
1653051910000|2022-05-20 13:05:10|23.8|21.53|23.68|21.42|23.8|21.53|23.68|21.42|0
1653051920000|2022-05-20 13:05:20|23.74|21.48|23.77|21.51|23.77|21.51|23.72|21.46|0
1653051930000|2022-05-20 13:05:30|23.74|21.48|23.74|21.48|23.77|21.51|23.74|21.48|0
1653051940000|2022-05-20 13:05:40|23.77|21.51|23.77|21.51|23.8|21.53|23.77|21.51|0
1653051950000|2022-05-20 13:05:50|23.74|21.48|23.8|21.53|23.8|21.53|23.71|21.45|0
1653051960000|2022-05-20 13:06:00|23.77|21.51|23.83|21.56|23.83|21.56|23.77|21.51|0
1653051970000|2022-05-20 13:06:10|23.86|21.59|23.83|21.56|23.86|21.59|23.83|21.56|0
1653051980000|2022-05-20 13:06:20|23.85|21.57|23.83|21.56|23.86|21.59|23.83|21.56|0
1653051990000|2022-05-20 13:06:30|23.8|21.53|23.8|21.53|23.8|21.53|23.8|21.53|0
1653052010000|2022-05-20 13:06:50|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1653052020000|2022-05-20 13:07:00|23.8|21.53|23.8|21.53|23.8|21.53|23.77|21.51|0
1653052050000|2022-05-20 13:07:30|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1653052060000|2022-05-20 13:07:40|23.8|21.53|23.86|21.59|23.86|21.59|23.8|21.53|0
1653052070000|2022-05-20 13:07:50|23.8|21.53|23.77|21.51|23.8|21.53|23.77|21.51|0
1653052080000|2022-05-20 13:08:00|23.8|21.53|23.86|21.59|23.86|21.59|23.8|21.53|0
1653052090000|2022-05-20 13:08:10|23.83|21.56|23.8|21.53|23.83|21.56|23.8|21.53|0
1653052100000|2022-05-20 13:08:20|23.74|21.48|23.8|21.53|23.8|21.53|23.74|21.48|0
1653052110000|2022-05-20 13:08:30|23.77|21.51|23.77|21.51|23.77|21.51|23.77|21.51|0
1653052130000|2022-05-20 13:08:50|23.71|21.45|23.65|21.4|23.71|21.45|23.65|21.4|0
1653052140000|2022-05-20 13:09:00|23.62|21.37|23.62|21.37|23.65|21.4|23.62|21.37|0
1653052150000|2022-05-20 13:09:10|23.59|21.34|23.59|21.34|23.59|21.34|23.56|21.31|0
1653052160000|2022-05-20 13:09:20|23.62|21.37|23.59|21.34|23.65|21.4|23.59|21.34|0
1653052170000|2022-05-20 13:09:30|23.62|21.37|23.56|21.31|23.62|21.37|23.56|21.31|0
1653052180000|2022-05-20 13:09:40|23.53|21.29|23.53|21.29|23.56|21.31|23.53|21.29|0
1653052190000|2022-05-20 13:09:50|23.56|21.31|23.57|21.33|23.59|21.34|23.56|21.31|0
1653052200000|2022-05-20 13:10:00|23.56|21.31|23.5|21.26|23.56|21.31|23.5|21.26|0
1653052210000|2022-05-20 13:10:10|23.51|21.27|23.53|21.29|23.53|21.29|23.5|21.26|0
1653052220000|2022-05-20 13:10:20|23.56|21.31|23.59|21.34|23.59|21.34|23.56|21.31|0
1653052230000|2022-05-20 13:10:30|23.65|21.4|23.71|21.45|23.71|21.45|23.65|21.4|0
1653052240000|2022-05-20 13:10:40|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1653052250000|2022-05-20 13:10:50|23.8|21.53|23.74|21.48|23.8|21.53|23.74|21.48|0
1653052260000|2022-05-20 13:11:00|23.77|21.5|23.8|21.53|23.83|21.56|23.77|21.5|0
1653052270000|2022-05-20 13:11:10|23.78|21.52|23.8|21.53|23.8|21.53|23.78|21.52|0
1653052280000|2022-05-20 13:11:20|23.74|21.48|23.62|21.37|23.74|21.48|23.62|21.37|0
1653052290000|2022-05-20 13:11:30|23.65|21.4|23.65|21.4|23.65|21.4|23.65|21.4|0
1653052300000|2022-05-20 13:11:40|23.59|21.34|23.65|21.4|23.65|21.4|23.59|21.34|0
1653052310000|2022-05-20 13:11:50|23.71|21.45|23.68|21.42|23.71|21.45|23.68|21.42|0
1653052330000|2022-05-20 13:12:10|23.71|21.45|23.71|21.45|23.71|21.45|23.71|21.45|0
1653052340000|2022-05-20 13:12:20|23.74|21.48|23.71|21.45|23.74|21.48|23.71|21.45|0
1653052350000|2022-05-20 13:12:30|23.68|21.42|23.65|21.4|23.69|21.44|23.65|21.4|0
1653052360000|2022-05-20 13:12:40|23.59|21.39|23.56|21.31|23.59|21.39|23.56|21.31|0
1653052370000|2022-05-20 13:12:50|23.59|21.34|23.59|21.34|23.59|21.34|23.59|21.34|0
1653052380000|2022-05-20 13:13:00|23.56|21.31|23.54|21.3|23.56|21.31|23.53|21.29|0
1653052390000|2022-05-20 13:13:10|23.53|21.29|23.59|21.34|23.59|21.34|23.53|21.29|0
1653052400000|2022-05-20 13:13:20|23.56|21.31|23.53|21.29|23.56|21.31|23.53|21.29|0
1653052410000|2022-05-20 13:13:30|23.56|21.31|23.6|21.35|23.6|21.35|23.56|21.31|0
1653052420000|2022-05-20 13:13:40|23.62|21.37|23.65|21.39|23.65|21.39|23.62|21.37|0
1653052430000|2022-05-20 13:13:50|23.68|21.42|23.68|21.42|23.68|21.42|23.68|21.42|0
1653052440000|2022-05-20 13:14:00|23.71|21.45|23.8|21.53|23.8|21.53|23.71|21.45|0
1653052450000|2022-05-20 13:14:10|23.78|21.52|23.92|21.64|23.92|21.64|23.78|21.52|0
1653052460000|2022-05-20 13:14:20|23.89|21.61|23.9|21.63|23.92|21.64|23.89|21.61|0
1653052470000|2022-05-20 13:14:30|23.95|21.67|23.95|21.67|23.98|21.7|23.92|21.64|0
1653052480000|2022-05-20 13:14:40|23.92|21.64|23.92|21.64|23.92|21.64|23.92|21.64|0
1653052490000|2022-05-20 13:14:50|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1653052500000|2022-05-20 13:15:00|23.86|21.59|23.89|21.61|23.89|21.61|23.86|21.59|0
1653052510000|2022-05-20 13:15:10|23.86|21.59|23.92|21.64|23.92|21.64|23.86|21.59|0
1653052520000|2022-05-20 13:15:20|23.89|21.61|23.95|21.67|23.95|21.67|23.89|21.61|0
1653052530000|2022-05-20 13:15:30|23.93|21.65|23.95|21.67|23.95|21.67|23.93|21.65|0
1653052540000|2022-05-20 13:15:40|23.98|21.7|23.98|21.7|23.98|21.7|23.98|21.7|0
1653052550000|2022-05-20 13:15:50|23.95|21.67|23.89|21.61|23.95|21.67|23.89|21.61|0
1653052560000|2022-05-20 13:16:00|23.92|21.64|23.92|21.64|23.92|21.64|23.92|21.64|0
1653052570000|2022-05-20 13:16:10|23.93|21.65|23.89|21.61|23.93|21.65|23.89|21.61|0
1653052580000|2022-05-20 13:16:20|23.86|21.59|23.86|21.59|23.86|21.59|23.86|21.59|0
1653052590000|2022-05-20 13:16:30|23.83|21.56|23.83|21.56|23.86|21.59|23.83|21.56|0
1653052600000|2022-05-20 13:16:40|23.86|21.59|23.89|21.61|23.89|21.61|23.86|21.59|0
1653052610000|2022-05-20 13:16:50|23.92|21.64|23.84|21.57|23.92|21.64|23.84|21.57|0
1653052620000|2022-05-20 13:17:00|23.86|21.59|23.87|21.6|23.87|21.6|23.86|21.59|0
1653052630000|2022-05-20 13:17:10|23.89|21.61|23.65|21.39|23.89|21.61|23.65|21.39|0
1653052640000|2022-05-20 13:17:20|23.62|21.37|23.62|21.37|23.62|21.37|23.62|21.37|0
1653052650000|2022-05-20 13:17:30|23.59|21.34|23.62|21.37|23.62|21.37|23.59|21.34|0
1653052660000|2022-05-20 13:17:40|23.59|21.34|23.62|21.37|23.62|21.37|23.59|21.34|0
1653052670000|2022-05-20 13:17:50|23.59|21.34|23.65|21.39|23.65|21.39|23.59|21.34|0
1653052680000|2022-05-20 13:18:00|23.68|21.42|23.65|21.39|23.68|21.42|23.59|21.34|0
1653052690000|2022-05-20 13:18:10|23.62|21.37|23.62|21.37|23.62|21.37|23.62|21.37|0
1653052700000|2022-05-20 13:18:20|23.65|21.39|23.68|21.42|23.68|21.42|23.62|21.37|0
1653052710000|2022-05-20 13:18:30|23.65|21.39|23.59|21.34|23.65|21.39|23.59|21.34|0
1653052720000|2022-05-20 13:18:40|23.65|21.39|23.68|21.42|23.68|21.42|23.65|21.39|0
1653052730000|2022-05-20 13:18:50|23.69|21.43|23.77|21.5|23.77|21.5|23.69|21.43|0
1653052740000|2022-05-20 13:19:00|23.74|21.48|23.75|21.49|23.77|21.5|23.74|21.48|0
1653052750000|2022-05-20 13:19:10|23.71|21.45|23.68|21.42|23.72|21.46|23.68|21.42|0
1653052760000|2022-05-20 13:19:20|23.71|21.45|23.71|21.45|23.74|21.48|23.71|21.45|0
1653052770000|2022-05-20 13:19:30|23.74|21.48|23.72|21.46|23.74|21.48|23.72|21.46|0
1653052780000|2022-05-20 13:19:40|23.71|21.45|23.74|21.48|23.77|21.5|23.71|21.45|0
1653052790000|2022-05-20 13:19:50|23.77|21.5|23.77|21.5|23.77|21.5|23.77|21.5|0
1653052800000|2022-05-20 13:20:00|23.74|21.48|23.68|21.42|23.74|21.48|23.65|21.39|0
1653052810000|2022-05-20 13:20:10|23.66|21.41|23.68|21.42|23.71|21.45|23.66|21.41|0
1653052820000|2022-05-20 13:20:20|23.65|21.39|23.65|21.39|23.65|21.39|23.65|21.39|0
1653052830000|2022-05-20 13:20:30|23.74|21.48|23.8|21.53|23.8|21.53|23.71|21.45|0
1653052840000|2022-05-20 13:20:40|23.83|21.56|23.86|21.59|23.86|21.59|23.83|21.56|0
1653052850000|2022-05-20 13:20:50|23.83|21.56|23.75|21.49|23.83|21.56|23.75|21.49|0
1653052860000|2022-05-20 13:21:00|23.77|21.5|23.81|21.54|23.81|21.54|23.77|21.5|0
1653052870000|2022-05-20 13:21:10|23.8|21.53|23.8|21.53|23.81|21.54|23.8|21.53|0
1653052880000|2022-05-20 13:21:20|23.83|21.56|23.83|21.56|23.86|21.58|23.83|21.56|0
1653052890000|2022-05-20 13:21:30|23.8|21.53|23.86|21.58|23.86|21.58|23.8|21.53|0
1653052900000|2022-05-20 13:21:40|23.83|21.56|23.83|21.56|23.83|21.56|23.83|21.56|0
1653052920000|2022-05-20 13:22:00|23.86|21.58|23.8|21.53|23.86|21.58|23.8|21.53|0
1653052930000|2022-05-20 13:22:10|23.83|21.56|23.83|21.56|23.83|21.56|23.83|21.56|0
1653052940000|2022-05-20 13:22:20|23.86|21.58|23.86|21.58|23.86|21.58|23.86|21.58|0
1653052950000|2022-05-20 13:22:30|23.89|21.61|23.92|21.64|23.92|21.64|23.87|21.6|0
1653052960000|2022-05-20 13:22:40|23.95|21.67|23.95|21.67|23.95|21.67|23.92|21.64|0
1653052970000|2022-05-20 13:22:50|23.96|21.68|23.96|21.68|23.96|21.68|23.96|21.68|0
1653052980000|2022-05-20 13:23:00|24.04|21.75|24.07|21.78|24.07|21.78|24.04|21.75|0
1653052990000|2022-05-20 13:23:10|24.1|21.81|24.01|21.72|24.1|21.81|24.01|21.72|0
1653053000000|2022-05-20 13:23:20|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1653053010000|2022-05-20 13:23:30|24.04|21.75|23.95|21.67|24.04|21.75|23.95|21.67|0
1653053020000|2022-05-20 13:23:40|23.98|21.69|24.04|21.75|24.04|21.75|23.98|21.69|0
1653053030000|2022-05-20 13:23:50|24.1|21.81|24.08|21.79|24.1|21.81|24.07|21.78|0
1653053040000|2022-05-20 13:24:00|24.1|21.81|24.1|21.81|24.13|21.83|24.1|21.81|0
1653053050000|2022-05-20 13:24:10|24.13|21.83|24.16|21.86|24.16|21.86|24.13|21.83|0
1653053060000|2022-05-20 13:24:20|24.18|21.87|24.1|21.81|24.18|21.87|24.1|21.81|0
1653053070000|2022-05-20 13:24:30|24.07|21.78|23.98|21.69|24.1|21.81|23.98|21.69|0
1653053080000|2022-05-20 13:24:40|23.96|21.68|23.86|21.58|23.96|21.68|23.86|21.58|0
1653053090000|2022-05-20 13:24:50|23.84|21.57|23.92|21.64|23.92|21.64|23.84|21.57|0
1653053100000|2022-05-20 13:25:00|24.1|21.81|24.19|21.89|24.19|21.89|24.08|21.79|0
1653053110000|2022-05-20 13:25:10|24.16|21.86|24.16|21.86|24.22|21.92|24.16|21.86|0
1653053120000|2022-05-20 13:25:20|24.19|21.89|24.16|21.86|24.19|21.89|24.16|21.86|0
1653053130000|2022-05-20 13:25:30|24.19|21.89|24.24|21.93|24.24|21.93|24.19|21.89|0
1653053140000|2022-05-20 13:25:40|24.25|21.94|24.28|21.97|24.28|21.97|24.25|21.94|0
1653053150000|2022-05-20 13:25:50|24.25|21.94|24.28|21.97|24.28|21.97|24.25|21.94|0
1653053160000|2022-05-20 13:26:00|24.25|21.94|24.38|22.06|24.38|22.06|24.25|21.94|0
1653053170000|2022-05-20 13:26:10|24.41|22.08|24.5|22.17|24.53|22.2|24.41|22.08|0
1653053180000|2022-05-20 13:26:20|24.53|22.2|24.41|22.08|24.56|22.22|24.41|22.08|0
1653053190000|2022-05-20 13:26:30|24.32|22|24.38|22.06|24.38|22.06|24.32|22|0
1653053200000|2022-05-20 13:26:40|24.39|22.07|24.38|22.06|24.39|22.07|24.38|22.06|0
1653053210000|2022-05-20 13:26:50|24.32|22|24.22|21.92|24.35|22.03|24.22|21.92|0
1653053220000|2022-05-20 13:27:00|24.25|21.94|24.25|21.94|24.28|21.97|24.25|21.94|0
1653053230000|2022-05-20 13:27:10|24.28|21.97|24.28|21.97|24.28|21.97|24.28|21.97|0
1653053240000|2022-05-20 13:27:20|24.39|22.07|24.53|22.2|24.53|22.2|24.39|22.07|0
1653053250000|2022-05-20 13:27:30|24.63|22.28|24.63|22.28|24.64|22.29|24.63|22.28|0
1653053260000|2022-05-20 13:27:40|24.59|22.25|24.5|22.17|24.59|22.25|24.5|22.17|0
1653053270000|2022-05-20 13:27:50|24.45|22.12|24.36|22.04|24.45|22.12|24.36|22.04|0
1653053280000|2022-05-20 13:28:00|24.16|21.86|24.25|21.94|24.25|21.94|24.16|21.86|0
1653053290000|2022-05-20 13:28:10|24.18|21.87|24.02|21.73|24.18|21.87|24.02|21.73|0
1653053300000|2022-05-20 13:28:20|24.01|21.72|23.96|21.68|24.01|21.72|23.95|21.67|0
1653053310000|2022-05-20 13:28:30|23.95|21.67|23.99|21.71|24.01|21.72|23.95|21.67|0
1653053320000|2022-05-20 13:28:40|23.92|21.64|23.86|21.58|23.92|21.64|23.86|21.58|0
1653053330000|2022-05-20 13:28:50|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1653053340000|2022-05-20 13:29:00|23.75|21.49|23.86|21.58|23.86|21.58|23.75|21.49|0
1653053350000|2022-05-20 13:29:10|23.89|21.61|23.82|21.56|23.89|21.61|23.82|21.56|0
1653053360000|2022-05-20 13:29:20|23.84|21.57|23.92|21.64|23.92|21.64|23.84|21.57|0
1653053370000|2022-05-20 13:29:30|24.01|21.72|23.96|21.68|24.07|21.78|23.96|21.68|0
1653053380000|2022-05-20 13:29:40|23.76|21.5|23.73|21.47|23.76|21.5|23.73|21.47|0
1653053390000|2022-05-20 13:29:50|23.67|21.42|23.73|21.47|23.79|21.53|23.67|21.42|0
1653053400000|2022-05-20 13:30:00|23.64|21.39|23.37|21.15|23.64|21.39|23.34|21.12|0
1653053410000|2022-05-20 13:30:10|23.57|21.32|23.66|21.4|23.85|21.58|23.55|21.31|0
1653053420000|2022-05-20 13:30:20|23.49|21.25|23.02|20.82|23.49|21.25|23.02|20.82|0
1653053430000|2022-05-20 13:30:30|23.19|20.98|23.22|21.01|23.28|21.07|23.16|20.96|0
1653053440000|2022-05-20 13:30:40|23.13|20.93|23.16|20.96|23.16|20.96|23.06|20.86|0
1653053450000|2022-05-20 13:30:50|23.25|21.04|23.37|21.15|23.37|21.15|23.25|21.04|0
1653053460000|2022-05-20 13:31:00|23.52|21.28|23.89|21.61|23.89|21.61|23.52|21.28|0
1653053470000|2022-05-20 13:31:10|24.13|21.83|24.1|21.8|24.13|21.83|24.1|21.8|0
1653053480000|2022-05-20 13:31:20|24.13|21.83|24.16|21.86|24.16|21.86|24.13|21.83|0
1653053490000|2022-05-20 13:31:30|24.11|21.82|23.87|21.6|24.11|21.82|23.87|21.6|0
1653053500000|2022-05-20 13:31:40|23.7|21.45|23.49|21.25|23.73|21.47|23.46|21.23|0
1653053510000|2022-05-20 13:31:50|23.4|21.17|23.28|21.06|23.4|21.17|23.24|21.02|0
1653053520000|2022-05-20 13:32:00|23.4|21.17|23.52|21.28|23.52|21.28|23.28|21.06|0
1653053530000|2022-05-20 13:32:10|23.61|21.36|23.7|21.45|23.79|21.53|23.52|21.28|0
1653053540000|2022-05-20 13:32:20|23.67|21.42|24.01|21.72|24.01|21.72|23.67|21.42|0
1653053550000|2022-05-20 13:32:30|24.04|21.75|23.79|21.53|24.04|21.75|23.79|21.53|0
1653053560000|2022-05-20 13:32:40|23.76|21.5|23.75|21.49|23.76|21.5|23.73|21.47|0
1653053570000|2022-05-20 13:32:50|23.64|21.39|23.67|21.42|23.67|21.42|23.61|21.36|0
1653053580000|2022-05-20 13:33:00|23.64|21.39|23.55|21.31|23.64|21.39|23.49|21.25|0
1653053590000|2022-05-20 13:33:10|23.43|21.2|23.99|21.71|23.99|21.71|23.43|21.2|0
1653053600000|2022-05-20 13:33:20|23.98|21.69|23.98|21.69|24.01|21.72|23.98|21.69|0
1653053610000|2022-05-20 13:33:30|23.7|21.45|23.63|21.38|23.73|21.47|23.57|21.32|0
1653053620000|2022-05-20 13:33:40|23.58|21.34|23.87|21.6|23.87|21.6|23.58|21.34|0
1653053630000|2022-05-20 13:33:50|23.79|21.53|23.55|21.31|23.79|21.53|23.55|21.31|0
1653053640000|2022-05-20 13:34:00|23.61|21.36|23.25|21.04|23.61|21.36|23.25|21.04|0
1653053650000|2022-05-20 13:34:10|23.07|20.88|22.98|20.8|23.07|20.88|22.98|20.8|0
1653053660000|2022-05-20 13:34:20|22.97|20.78|23.19|20.98|23.19|20.98|22.97|20.78|0
1653053670000|2022-05-20 13:34:30|23.28|21.06|23.1|20.9|23.28|21.06|23.1|20.9|0
1653053680000|2022-05-20 13:34:40|23.19|20.98|23.19|20.98|23.28|21.06|23.18|20.97|0
1653053690000|2022-05-20 13:34:50|23.31|21.09|23.19|20.98|23.31|21.09|23.19|20.98|0
1653053700000|2022-05-20 13:35:00|23.13|20.93|22.78|20.61|23.13|20.93|22.78|20.61|0
1653053710000|2022-05-20 13:35:10|22.84|20.66|22.75|20.58|22.84|20.66|22.75|20.58|0
1653053720000|2022-05-20 13:35:20|22.69|20.53|22.69|20.53|22.9|20.72|22.69|20.53|0
1653053730000|2022-05-20 13:35:30|22.84|20.66|22.98|20.8|22.98|20.8|22.84|20.66|0
1653053740000|2022-05-20 13:35:40|22.95|20.77|22.78|20.61|22.95|20.77|22.78|20.61|0
1653053750000|2022-05-20 13:35:50|22.81|20.64|22.63|20.48|22.87|20.69|22.63|20.48|0
1653053760000|2022-05-20 13:36:00|22.54|20.4|22.63|20.48|22.63|20.48|22.54|20.4|0
1653053770000|2022-05-20 13:36:10|22.6|20.45|22.84|20.66|22.84|20.66|22.6|20.45|0
1653053780000|2022-05-20 13:36:20|22.9|20.72|22.66|20.5|22.93|20.74|22.66|20.5|0
1653053790000|2022-05-20 13:36:30|22.7|20.54|22.66|20.5|22.7|20.54|22.57|20.42|0
1653053800000|2022-05-20 13:36:40|22.43|20.29|22.23|20.11|22.43|20.29|22.2|20.08|0
1653053810000|2022-05-20 13:36:50|22.11|20.01|21.85|19.77|22.11|20.01|21.85|19.77|0
1653053820000|2022-05-20 13:37:00|22.08|19.98|22.2|20.08|22.2|20.08|22.05|19.95|0
1653053830000|2022-05-20 13:37:10|22.14|20.03|22.3|20.17|22.3|20.17|22.14|20.03|0
1653053840000|2022-05-20 13:37:20|22.43|20.29|22.3|20.17|22.43|20.29|22.3|20.17|0
1653053850000|2022-05-20 13:37:30|22.27|20.15|22.31|20.19|22.31|20.19|22.2|20.08|0
1653053860000|2022-05-20 13:37:40|22.36|20.23|22.37|20.24|22.4|20.27|22.28|20.16|0
1653053870000|2022-05-20 13:37:50|22.49|20.34|22.57|20.42|22.62|20.46|22.49|20.34|0
1653053880000|2022-05-20 13:38:00|22.46|20.32|22.87|20.69|22.87|20.69|22.46|20.32|0
1653053890000|2022-05-20 13:38:10|23.01|20.82|22.98|20.79|23.01|20.82|22.94|20.75|0
1653053900000|2022-05-20 13:38:20|23.1|20.9|22.95|20.77|23.1|20.9|22.95|20.77|0
1653053910000|2022-05-20 13:38:30|22.87|20.69|22.84|20.66|22.87|20.69|22.84|20.66|0
1653053920000|2022-05-20 13:38:40|22.81|20.63|22.95|20.77|22.95|20.77|22.81|20.63|0
1653053930000|2022-05-20 13:38:50|22.84|20.66|23.01|20.82|23.01|20.82|22.84|20.66|0
1653053940000|2022-05-20 13:39:00|23.04|20.85|23.1|20.9|23.19|20.98|23.04|20.85|0
1653053950000|2022-05-20 13:39:10|23.07|20.87|22.87|20.69|23.07|20.87|22.87|20.69|0
1653053960000|2022-05-20 13:39:20|22.92|20.74|22.95|20.77|22.95|20.77|22.87|20.69|0
1653053970000|2022-05-20 13:39:30|22.92|20.74|23.01|20.82|23.01|20.82|22.88|20.7|0
1653053980000|2022-05-20 13:39:40|23.34|21.12|23.55|21.31|23.55|21.31|23.13|20.93|0
1653053990000|2022-05-20 13:39:50|23.58|21.33|23.31|21.09|23.58|21.33|23.31|21.09|0
1653054000000|2022-05-20 13:40:00|23.19|20.98|22.87|20.69|23.19|20.98|22.87|20.69|0
1653054010000|2022-05-20 13:40:10|22.95|20.77|23.13|20.93|23.13|20.93|22.95|20.77|0
1653054020000|2022-05-20 13:40:20|23.12|20.91|23.31|21.09|23.34|21.12|23.12|20.91|0
1653054030000|2022-05-20 13:40:30|23.18|20.97|23.1|20.9|23.18|20.97|23.1|20.9|0
1653054040000|2022-05-20 13:40:40|23.04|20.85|22.89|20.71|23.13|20.93|22.89|20.71|0
1653054050000|2022-05-20 13:40:50|22.92|20.74|23.06|20.86|23.19|20.98|22.92|20.74|0
1653054060000|2022-05-20 13:41:00|23.1|20.9|23.13|20.93|23.19|20.98|23.1|20.9|0
1653054070000|2022-05-20 13:41:10|23|20.81|22.95|20.77|23|20.81|22.88|20.7|0
1653054080000|2022-05-20 13:41:20|23.07|20.87|23.04|20.85|23.1|20.9|23.04|20.85|0
1653054090000|2022-05-20 13:41:30|23.32|21.1|23.34|21.12|23.37|21.14|23.32|21.1|0
1653054100000|2022-05-20 13:41:40|23.55|21.31|23.31|21.09|23.55|21.31|23.31|21.09|0
1653054110000|2022-05-20 13:41:50|23.22|21.01|23.16|20.95|23.25|21.04|23.16|20.95|0
1653054120000|2022-05-20 13:42:00|23.22|21.01|23.52|21.28|23.52|21.28|23.22|21.01|0
1653054130000|2022-05-20 13:42:10|23.43|21.2|23.64|21.39|23.64|21.39|23.43|21.2|0
1653054140000|2022-05-20 13:42:20|23.82|21.55|23.81|21.54|23.85|21.58|23.79|21.53|0
1653054150000|2022-05-20 13:42:30|23.82|21.55|23.94|21.66|23.94|21.66|23.82|21.55|0
1653054160000|2022-05-20 13:42:40|23.85|21.58|23.88|21.61|23.88|21.61|23.76|21.5|0
1653054170000|2022-05-20 13:42:50|23.91|21.64|24.03|21.75|24.03|21.75|23.88|21.61|0
1653054180000|2022-05-20 13:43:00|24|21.72|24.31|22|24.31|22|24|21.72|0
1653054190000|2022-05-20 13:43:10|24.34|22.02|24.25|21.94|24.37|22.05|24.25|21.94|0
1653054200000|2022-05-20 13:43:20|24.22|21.91|24.13|21.83|24.22|21.91|24.03|21.75|0
1653054210000|2022-05-20 13:43:30|24.1|21.8|24|21.72|24.1|21.8|23.97|21.69|0
1653054220000|2022-05-20 13:43:40|24.07|21.77|24.03|21.75|24.19|21.88|24.03|21.75|0
1653054230000|2022-05-20 13:43:50|23.97|21.69|23.82|21.55|23.97|21.69|23.82|21.55|0
1653054240000|2022-05-20 13:44:00|23.94|21.66|23.9|21.62|23.94|21.66|23.85|21.58|0
1653054250000|2022-05-20 13:44:10|23.97|21.69|23.97|21.69|23.97|21.69|23.82|21.55|0
1653054260000|2022-05-20 13:44:20|23.91|21.63|23.85|21.58|23.91|21.63|23.79|21.52|0
1653054270000|2022-05-20 13:44:30|23.91|21.63|23.7|21.44|23.91|21.63|23.7|21.44|0
1653054280000|2022-05-20 13:44:40|23.76|21.5|23.85|21.58|23.85|21.58|23.76|21.5|0
1653054290000|2022-05-20 13:44:50|23.94|21.66|24.03|21.75|24.03|21.75|23.94|21.66|0
1653054300000|2022-05-20 13:45:00|24.08|21.79|24.31|22|24.31|22|24.08|21.79|0
1653054310000|2022-05-20 13:45:10|24.34|22.02|24.19|21.88|24.34|22.02|24.19|21.88|0
1653054320000|2022-05-20 13:45:20|24.25|21.94|24.03|21.75|24.25|21.94|23.97|21.69|0
1653054330000|2022-05-20 13:45:30|23.97|21.69|23.91|21.63|23.97|21.69|23.74|21.48|0
1653054340000|2022-05-20 13:45:40|23.73|21.47|23.49|21.25|23.73|21.47|23.49|21.25|0
1653054350000|2022-05-20 13:45:50|23.37|21.14|23.52|21.28|23.52|21.28|23.34|21.12|0
1653054360000|2022-05-20 13:46:00|23.58|21.33|23.22|21.01|23.61|21.36|23.22|21.01|0
1653054370000|2022-05-20 13:46:10|23.25|21.03|23.25|21.03|23.37|21.14|23.25|21.03|0
1653054380000|2022-05-20 13:46:20|23.34|21.12|23.1|20.9|23.34|21.12|23.1|20.9|0
1653054390000|2022-05-20 13:46:30|23.07|20.87|22.72|20.55|23.07|20.87|22.72|20.55|0
1653054400000|2022-05-20 13:46:40|22.88|20.7|22.98|20.79|22.98|20.79|22.8|20.63|0
1653054410000|2022-05-20 13:46:50|22.82|20.65|22.75|20.58|22.83|20.66|22.75|20.58|0
1653054420000|2022-05-20 13:47:00|22.83|20.66|22.95|20.77|23.01|20.82|22.83|20.66|0
1653054430000|2022-05-20 13:47:10|22.78|20.61|22.89|20.71|22.89|20.71|22.78|20.61|0
1653054440000|2022-05-20 13:47:20|22.92|20.74|22.86|20.69|22.95|20.77|22.86|20.69|0
1653054450000|2022-05-20 13:47:30|22.8|20.63|22.69|20.53|22.8|20.63|22.69|20.53|0
1653054460000|2022-05-20 13:47:40|22.6|20.45|22.7|20.54|22.72|20.55|22.6|20.45|0
1653054470000|2022-05-20 13:47:50|22.63|20.47|22.51|20.37|22.63|20.47|22.45|20.32|0
1653054480000|2022-05-20 13:48:00|22.45|20.32|22.6|20.45|22.66|20.5|22.45|20.32|0
1653054490000|2022-05-20 13:48:10|22.57|20.42|22.54|20.39|22.57|20.42|22.48|20.34|0
1653054500000|2022-05-20 13:48:20|22.6|20.45|22.75|20.58|22.8|20.63|22.6|20.45|0
1653054510000|2022-05-20 13:48:30|22.78|20.61|22.94|20.75|22.95|20.77|22.78|20.61|0
1653054520000|2022-05-20 13:48:40|23.01|20.82|22.8|20.63|23.01|20.82|22.8|20.63|0
1653054530000|2022-05-20 13:48:50|22.88|20.7|22.86|20.69|22.88|20.7|22.83|20.66|0
1653054540000|2022-05-20 13:49:00|22.83|20.66|22.8|20.63|22.83|20.66|22.75|20.58|0
1653054550000|2022-05-20 13:49:10|22.89|20.71|23.04|20.85|23.07|20.87|22.89|20.71|0
1653054560000|2022-05-20 13:49:20|22.86|20.69|22.75|20.58|22.86|20.69|22.75|20.58|0
1653054570000|2022-05-20 13:49:30|22.6|20.45|22.83|20.66|22.83|20.66|22.6|20.45|0
1653054580000|2022-05-20 13:49:40|22.92|20.74|23.08|20.89|23.08|20.89|22.92|20.74|0
1653054590000|2022-05-20 13:49:50|22.98|20.79|22.83|20.66|22.98|20.79|22.83|20.66|0
1653054600000|2022-05-20 13:50:00|22.8|20.63|22.77|20.61|22.85|20.67|22.76|20.59|0
1653054610000|2022-05-20 13:50:10|22.86|20.69|23.04|20.85|23.04|20.85|22.86|20.69|0
1653054620000|2022-05-20 13:50:20|22.95|20.77|23.04|20.85|23.04|20.85|22.91|20.72|0
1653054630000|2022-05-20 13:50:30|23.07|20.87|23.1|20.9|23.13|20.93|23.07|20.87|0
1653054640000|2022-05-20 13:50:40|22.97|20.78|22.66|20.5|22.97|20.78|22.66|20.5|0
1653054650000|2022-05-20 13:50:50|22.6|20.45|22.83|20.66|22.83|20.66|22.6|20.45|0
1653054660000|2022-05-20 13:51:00|22.86|20.69|23.04|20.85|23.04|20.85|22.86|20.69|0
1653054670000|2022-05-20 13:51:10|23.16|20.95|23.13|20.93|23.28|21.06|23.13|20.93|0
1653054680000|2022-05-20 13:51:20|23.07|20.87|22.89|20.71|23.07|20.87|22.89|20.71|0
1653054690000|2022-05-20 13:51:30|23.13|20.93|23.04|20.85|23.16|20.95|22.98|20.79|0
1653054700000|2022-05-20 13:51:40|22.98|20.79|22.72|20.55|22.98|20.79|22.72|20.55|0
1653054710000|2022-05-20 13:51:50|22.6|20.45|22.69|20.53|22.69|20.53|22.57|20.42|0
1653054720000|2022-05-20 13:52:00|22.8|20.63|22.74|20.58|22.8|20.63|22.74|20.58|0
1653054730000|2022-05-20 13:52:10|22.63|20.47|22.69|20.53|22.77|20.61|22.6|20.45|0
1653054740000|2022-05-20 13:52:20|22.92|20.74|23.01|20.82|23.01|20.82|22.92|20.74|0
1653054750000|2022-05-20 13:52:30|22.94|20.75|22.77|20.61|22.94|20.75|22.77|20.61|0
1653054760000|2022-05-20 13:52:40|22.86|20.68|22.95|20.76|22.99|20.8|22.83|20.66|0
1653054770000|2022-05-20 13:52:50|23.22|21.01|23.13|20.93|23.23|21.02|23.13|20.93|0
1653054780000|2022-05-20 13:53:00|23.04|20.84|23.1|20.9|23.16|20.95|23.04|20.84|0
1653054790000|2022-05-20 13:53:10|23.11|20.91|23.1|20.9|23.11|20.91|23.1|20.9|0
1653054800000|2022-05-20 13:53:20|23.04|20.84|22.7|20.54|23.04|20.84|22.7|20.54|0
1653054810000|2022-05-20 13:53:30|22.79|20.62|23|20.81|23|20.81|22.79|20.62|0
1653054820000|2022-05-20 13:53:40|22.88|20.7|21.79|19.71|22.88|20.7|21.79|19.71|0
1653054830000|2022-05-20 13:53:50|21.76|19.68|21.93|19.84|21.93|19.84|21.7|19.63|0
1653054840000|2022-05-20 13:54:00|21.87|19.79|21.99|19.89|22|19.9|21.87|19.79|0
1653054850000|2022-05-20 13:54:10|22.1|20|22.27|20.15|22.27|20.15|22.09|19.98|0
1653054860000|2022-05-20 13:54:20|22.39|20.26|22.27|20.15|22.39|20.26|22.27|20.15|0
1653054870000|2022-05-20 13:54:30|22.19|20.07|22.27|20.15|22.39|20.26|22.19|20.07|0
1653054880000|2022-05-20 13:54:40|22.36|20.23|22.39|20.26|22.39|20.26|22.27|20.15|0
1653054890000|2022-05-20 13:54:50|22.45|20.31|22.27|20.15|22.45|20.31|22.27|20.15|0
1653054900000|2022-05-20 13:55:00|22.25|20.13|22.19|20.07|22.25|20.13|22.01|19.92|0
1653054910000|2022-05-20 13:55:10|22.06|19.96|22.07|19.97|22.07|19.97|21.99|19.89|0
1653054920000|2022-05-20 13:55:20|22.04|19.94|22.13|20.02|22.13|20.02|22.01|19.92|0
1653054930000|2022-05-20 13:55:30|22.22|20.1|22.19|20.07|22.22|20.1|22.13|20.02|0
1653054940000|2022-05-20 13:55:40|22.07|19.97|22.01|19.92|22.07|19.97|21.96|19.87|0
1653054950000|2022-05-20 13:55:50|22.09|19.98|21.99|19.89|22.09|19.98|21.93|19.84|0
1653054960000|2022-05-20 13:56:00|22.01|19.92|21.56|19.5|22.01|19.92|21.56|19.5|0
1653054970000|2022-05-20 13:56:10|21.47|19.43|21.84|19.76|21.84|19.76|21.47|19.43|0
1653054980000|2022-05-20 13:56:20|21.81|19.74|21.7|19.63|21.84|19.76|21.7|19.63|0
1653054990000|2022-05-20 13:56:30|21.96|19.87|21.76|19.68|21.96|19.87|21.76|19.68|0
1653055000000|2022-05-20 13:56:40|21.74|19.67|21.81|19.74|21.9|19.81|21.74|19.67|0
1653055010000|2022-05-20 13:56:50|21.93|19.84|21.87|19.79|21.96|19.87|21.87|19.79|0
1653055020000|2022-05-20 13:57:00|21.76|19.68|21.61|19.56|21.84|19.76|21.61|19.56|0
1653055030000|2022-05-20 13:57:10|21.53|19.48|21.46|19.41|21.53|19.48|21.42|19.38|0
1653055040000|2022-05-20 13:57:20|21.43|19.39|21.64|19.58|21.64|19.58|21.43|19.39|0
1653055050000|2022-05-20 13:57:30|21.61|19.55|21.84|19.76|21.84|19.76|21.61|19.55|0
1653055060000|2022-05-20 13:57:40|21.87|19.79|21.78|19.71|21.87|19.79|21.7|19.63|0
1653055070000|2022-05-20 13:57:50|21.84|19.76|21.81|19.74|21.9|19.81|21.78|19.71|0
1653055080000|2022-05-20 13:58:00|21.84|19.76|21.78|19.71|21.84|19.76|21.73|19.66|0
1653055090000|2022-05-20 13:58:10|21.81|19.74|21.97|19.88|21.97|19.88|21.81|19.74|0
1653055100000|2022-05-20 13:58:20|22|19.9|22.36|20.23|22.36|20.23|22|19.9|0
1653055110000|2022-05-20 13:58:30|22.33|20.2|22.3|20.18|22.45|20.31|22.3|20.18|0
1653055120000|2022-05-20 13:58:40|22.27|20.15|22.19|20.07|22.27|20.15|22.19|20.07|0
1653055130000|2022-05-20 13:58:50|22.13|20.02|22.16|20.05|22.19|20.07|22.13|20.02|0
1653055140000|2022-05-20 13:59:00|22.1|19.99|22.13|20.02|22.19|20.07|22.1|19.99|0
1653055150000|2022-05-20 13:59:10|22.14|20.03|22.27|20.15|22.27|20.15|22.14|20.03|0
1653055160000|2022-05-20 13:59:20|22.19|20.07|22.07|19.97|22.19|20.07|22.07|19.97|0
1653055170000|2022-05-20 13:59:30|22.04|19.94|22.13|20.02|22.22|20.1|22.04|19.94|0
1653055180000|2022-05-20 13:59:40|22.04|19.94|22.1|19.99|22.1|19.99|21.98|19.89|0
1653055190000|2022-05-20 13:59:50|22.07|19.97|22.13|20.02|22.19|20.07|22.07|19.97|0
1653055200000|2022-05-20 14:00:00|22.07|19.97|22.16|20.05|22.24|20.13|22.07|19.97|0
1653055210000|2022-05-20 14:00:10|22.27|20.15|22.13|20.02|22.27|20.15|22.11|20.01|0
1653055220000|2022-05-20 14:00:20|22.07|19.97|22.3|20.18|22.3|20.18|22.07|19.97|0
1653055230000|2022-05-20 14:00:30|22.39|20.26|22.04|19.94|22.39|20.26|22.04|19.94|0
1653055240000|2022-05-20 14:00:40|22.01|19.92|21.93|19.84|22.01|19.92|21.87|19.79|0
1653055250000|2022-05-20 14:00:50|21.78|19.71|21.84|19.76|21.84|19.76|21.75|19.68|0
1653055260000|2022-05-20 14:01:00|22.01|19.92|22.27|20.15|22.27|20.15|22.01|19.92|0
1653055270000|2022-05-20 14:01:10|22.39|20.26|22.42|20.28|22.42|20.28|22.27|20.15|0
1653055280000|2022-05-20 14:01:20|22.36|20.23|22.48|20.34|22.54|20.39|22.36|20.23|0
1653055290000|2022-05-20 14:01:30|22.45|20.31|22.35|20.22|22.45|20.31|22.33|20.2|0
1653055300000|2022-05-20 14:01:40|22.24|20.13|22.07|19.97|22.24|20.13|22.04|19.94|0
1653055310000|2022-05-20 14:01:50|21.81|19.73|21.46|19.41|21.81|19.73|21.46|19.41|0
1653055320000|2022-05-20 14:02:00|21.41|19.37|21.41|19.37|21.41|19.37|21.19|19.17|0
1653055330000|2022-05-20 14:02:10|21.5|19.45|21.61|19.55|21.61|19.55|21.5|19.45|0
1653055340000|2022-05-20 14:02:20|21.53|19.48|21.56|19.5|21.64|19.58|21.53|19.48|0
1653055350000|2022-05-20 14:02:30|21.58|19.53|21.67|19.61|21.67|19.61|21.56|19.5|0
1653055360000|2022-05-20 14:02:40|21.73|19.66|21.61|19.55|21.74|19.67|21.61|19.55|0
1653055370000|2022-05-20 14:02:50|21.7|19.63|21.75|19.68|21.78|19.71|21.7|19.63|0
1653055380000|2022-05-20 14:03:00|21.61|19.55|21.58|19.53|21.7|19.63|21.58|19.53|0
1653055390000|2022-05-20 14:03:10|21.56|19.5|21.7|19.63|21.7|19.63|21.56|19.5|0
1653055400000|2022-05-20 14:03:20|21.75|19.68|21.54|19.49|21.75|19.68|21.54|19.49|0
1653055410000|2022-05-20 14:03:30|21.5|19.45|21.36|19.32|21.5|19.45|21.36|19.32|0
1653055420000|2022-05-20 14:03:40|20.55|18.59|20.39|18.45|20.55|18.59|20.39|18.45|0
1653055430000|2022-05-20 14:03:50|20.36|18.42|21.44|19.4|21.44|19.4|20.36|18.42|0
1653055440000|2022-05-20 14:04:00|21.5|19.45|21.56|19.5|21.56|19.5|21.41|19.37|0
1653055450000|2022-05-20 14:04:10|21.58|19.53|21.44|19.4|21.58|19.53|21.39|19.35|0
1653055460000|2022-05-20 14:04:20|21.47|19.43|21.56|19.5|21.58|19.53|21.47|19.43|0
1653055470000|2022-05-20 14:04:30|21.53|19.48|21.53|19.48|21.53|19.48|21.5|19.45|0
1653055480000|2022-05-20 14:04:40|21.47|19.43|21.51|19.46|21.64|19.58|21.47|19.43|0
1653055490000|2022-05-20 14:04:50|21.58|19.53|21.53|19.48|21.58|19.53|21.53|19.48|0
1653055500000|2022-05-20 14:05:00|21.64|19.58|21.39|19.35|21.64|19.58|21.36|19.32|0
1653055510000|2022-05-20 14:05:10|21.5|19.45|21.58|19.53|21.58|19.53|21.5|19.45|0
1653055520000|2022-05-20 14:05:20|21.5|19.45|21.44|19.4|21.5|19.45|21.44|19.4|0
1653055530000|2022-05-20 14:05:30|21.41|19.37|21.3|19.27|21.47|19.43|21.3|19.27|0
1653055540000|2022-05-20 14:05:40|21.36|19.32|21.36|19.32|21.36|19.32|21.3|19.27|0
1653055550000|2022-05-20 14:05:50|21.41|19.37|21.22|19.2|21.41|19.37|21.22|19.2|0
1653055560000|2022-05-20 14:06:00|21.13|19.12|20.72|18.75|21.13|19.12|20.72|18.75|0
1653055570000|2022-05-20 14:06:10|20.89|18.9|21.6|19.54|21.73|19.66|20.89|18.9|0
1653055580000|2022-05-20 14:06:20|21.67|19.6|21.78|19.71|21.78|19.71|21.67|19.6|0
1653055590000|2022-05-20 14:06:30|21.84|19.76|21.75|19.68|21.84|19.76|21.73|19.66|0
1653055600000|2022-05-20 14:06:40|21.65|19.59|21.61|19.55|21.65|19.59|21.58|19.53|0
1653055610000|2022-05-20 14:06:50|21.67|19.6|21.58|19.53|21.67|19.6|21.58|19.53|0
1653055620000|2022-05-20 14:07:00|21.67|19.6|21.44|19.4|21.67|19.6|21.44|19.4|0
1653055630000|2022-05-20 14:07:10|21.16|19.15|21.14|19.12|21.16|19.15|21.11|19.1|0
1653055640000|2022-05-20 14:07:20|21.05|19.05|20.91|18.92|21.05|19.05|20.91|18.92|0
1653055650000|2022-05-20 14:07:30|20.81|18.82|20.76|18.79|20.83|18.85|20.76|18.79|0
1653055660000|2022-05-20 14:07:40|20.72|18.75|20.9|18.91|20.94|18.95|20.72|18.75|0
1653055670000|2022-05-20 14:07:50|20.72|18.75|20.64|18.68|20.72|18.75|20.64|18.68|0
1653055680000|2022-05-20 14:08:00|20.7|18.72|20.67|18.7|20.7|18.72|20.59|18.63|0
1653055690000|2022-05-20 14:08:10|20.72|18.75|20.72|18.75|20.72|18.75|20.6|18.64|0
1653055700000|2022-05-20 14:08:20|20.7|18.72|20.59|18.63|20.7|18.72|20.59|18.63|0
1653055710000|2022-05-20 14:08:30|20.53|18.58|20.59|18.63|20.59|18.63|20.48|18.53|0
1653055720000|2022-05-20 14:08:40|20.56|18.6|20.48|18.53|20.56|18.6|20.45|18.5|0
1653055730000|2022-05-20 14:08:50|20.4|18.45|20.32|18.38|20.4|18.45|20.32|18.38|0
1653055740000|2022-05-20 14:09:00|20.26|18.33|20.21|18.28|20.32|18.38|20.18|18.26|0
1653055750000|2022-05-20 14:09:10|20.24|18.31|20.1|18.19|20.32|18.38|20.1|18.19|0
1653055760000|2022-05-20 14:09:20|20.11|18.2|20.1|18.19|20.13|18.21|20.1|18.19|0
1653055770000|2022-05-20 14:09:30|20.05|18.14|20.1|18.19|20.1|18.19|20.05|18.14|0
1653055780000|2022-05-20 14:09:40|20.08|18.16|20.13|18.21|20.13|18.21|20.08|18.16|0
1653055790000|2022-05-20 14:09:50|20.18|18.26|20.18|18.26|20.24|18.31|20.18|18.26|0
1653055800000|2022-05-20 14:10:00|20.19|18.27|20.05|18.14|20.19|18.27|20.05|18.14|0
1653055810000|2022-05-20 14:10:10|20.15|18.24|20.07|18.16|20.18|18.26|20.07|18.16|0
1653055820000|2022-05-20 14:10:20|20.02|18.11|20.05|18.14|20.05|18.14|20.02|18.11|0
1653055830000|2022-05-20 14:10:30|20.07|18.16|20|18.09|20.07|18.16|20|18.09|0
1653055840000|2022-05-20 14:10:40|20.07|18.16|20.02|18.11|20.17|18.25|20.02|18.11|0
1653055850000|2022-05-20 14:10:50|20|18.09|20.29|18.36|20.29|18.36|20|18.09|0
1653055860000|2022-05-20 14:11:00|20.26|18.33|20.34|18.41|20.34|18.41|20.26|18.33|0
1653055870000|2022-05-20 14:11:10|20.32|18.38|20.18|18.26|20.32|18.38|20.15|18.24|0
1653055880000|2022-05-20 14:11:20|20.24|18.31|20.26|18.33|20.29|18.36|20.24|18.31|0
1653055890000|2022-05-20 14:11:30|20.23|18.31|20.18|18.26|20.23|18.31|20.15|18.24|0
1653055900000|2022-05-20 14:11:40|20.26|18.33|20.25|18.32|20.26|18.33|20.18|18.26|0
1653055910000|2022-05-20 14:11:50|20.29|18.36|20.21|18.28|20.29|18.36|20.21|18.28|0
1653055920000|2022-05-20 14:12:00|20.18|18.26|20.05|18.14|20.21|18.28|20.05|18.14|0
1653055930000|2022-05-20 14:12:10|20.13|18.21|20.05|18.14|20.13|18.21|20.05|18.14|0
1653055940000|2022-05-20 14:12:20|19.97|18.07|19.99|18.09|19.99|18.09|19.86|17.97|0
1653055950000|2022-05-20 14:12:30|20.02|18.11|20.1|18.19|20.1|18.19|20.02|18.11|0
1653055960000|2022-05-20 14:12:40|20.15|18.23|20.21|18.28|20.21|18.28|20.15|18.23|0
1653055970000|2022-05-20 14:12:50|20.19|18.27|20.29|18.36|20.29|18.36|20.19|18.27|0
1653055980000|2022-05-20 14:13:00|20.32|18.38|20.18|18.26|20.32|18.38|20.18|18.26|0
1653055990000|2022-05-20 14:13:10|20.1|18.19|20.26|18.33|20.26|18.33|20.02|18.11|0
1653056000000|2022-05-20 14:13:20|20.23|18.31|20.1|18.19|20.23|18.31|20.1|18.19|0
1653056010000|2022-05-20 14:13:30|20.21|18.28|20.1|18.19|20.21|18.28|20.1|18.19|0
1653056020000|2022-05-20 14:13:40|20.02|18.11|20.18|18.26|20.21|18.28|20.02|18.11|0
1653056030000|2022-05-20 14:13:50|20.1|18.19|20.26|18.33|20.26|18.33|20.1|18.19|0
1653056040000|2022-05-20 14:14:00|20.31|18.38|20.13|18.21|20.4|18.45|20.13|18.21|0
1653056050000|2022-05-20 14:14:10|20.07|18.16|19.91|18.02|20.1|18.19|19.91|18.02|0
1653056060000|2022-05-20 14:14:20|19.94|18.04|19.89|17.99|19.94|18.04|19.89|17.99|0
1653056070000|2022-05-20 14:14:30|19.97|18.07|20.03|18.13|20.03|18.13|19.86|17.97|0
1653056080000|2022-05-20 14:14:40|20.05|18.14|19.99|18.09|20.05|18.14|19.94|18.04|0
1653056090000|2022-05-20 14:14:50|20.07|18.16|20.19|18.27|20.19|18.27|20.07|18.16|0
1653056100000|2022-05-20 14:15:00|20.34|18.4|20.23|18.31|20.34|18.4|20.23|18.31|0
1653056110000|2022-05-20 14:15:10|20.21|18.28|20.21|18.28|20.3|18.37|20.21|18.28|0
1653056120000|2022-05-20 14:15:20|20.23|18.31|20.18|18.26|20.23|18.31|20.18|18.26|0
1653056130000|2022-05-20 14:15:30|20.23|18.31|20.48|18.53|20.48|18.53|20.23|18.31|0
1653056140000|2022-05-20 14:15:40|20.5|18.55|20.5|18.55|20.58|18.62|20.42|18.48|0
1653056150000|2022-05-20 14:15:50|20.64|18.67|20.61|18.65|20.64|18.67|20.52|18.56|0
1653056160000|2022-05-20 14:16:00|20.69|18.72|20.64|18.67|20.69|18.72|20.64|18.67|0
1653056170000|2022-05-20 14:16:10|20.69|18.72|20.72|18.75|20.72|18.75|20.67|18.7|0
1653056180000|2022-05-20 14:16:20|20.75|18.77|20.62|18.66|20.86|18.87|20.62|18.66|0
1653056190000|2022-05-20 14:16:30|20.61|18.65|20.64|18.67|20.69|18.72|20.58|18.62|0
1653056200000|2022-05-20 14:16:40|20.58|18.62|20.72|18.75|20.72|18.75|20.58|18.62|0
1653056210000|2022-05-20 14:16:50|20.78|18.8|20.67|18.7|20.78|18.8|20.61|18.65|0
1653056220000|2022-05-20 14:17:00|20.64|18.67|20.58|18.62|20.68|18.71|20.58|18.62|0
1653056230000|2022-05-20 14:17:10|20.56|18.6|20.56|18.6|20.56|18.6|20.45|18.5|0
1653056240000|2022-05-20 14:17:20|20.61|18.65|20.56|18.6|20.64|18.67|20.56|18.6|0
1653056250000|2022-05-20 14:17:30|20.64|18.67|20.64|18.67|20.64|18.67|20.58|18.62|0
1653056260000|2022-05-20 14:17:40|20.67|18.7|20.52|18.56|20.67|18.7|20.52|18.56|0
1653056270000|2022-05-20 14:17:50|20.5|18.55|20.56|18.6|20.56|18.6|20.5|18.55|0
1653056280000|2022-05-20 14:18:00|20.5|18.55|20.39|18.45|20.5|18.55|20.39|18.45|0
1653056290000|2022-05-20 14:18:10|20.46|18.51|20.61|18.65|20.61|18.65|20.46|18.51|0
1653056300000|2022-05-20 14:18:20|20.58|18.62|20.53|18.57|20.58|18.62|20.53|18.57|0
1653056310000|2022-05-20 14:18:30|20.48|18.53|20.37|18.43|20.48|18.53|20.37|18.43|0
1653056320000|2022-05-20 14:18:40|20.42|18.48|20.45|18.5|20.45|18.5|20.34|18.4|0
1653056330000|2022-05-20 14:18:50|20.42|18.48|20.53|18.57|20.53|18.57|20.39|18.45|0
1653056340000|2022-05-20 14:19:00|20.39|18.45|20.23|18.31|20.39|18.45|20.23|18.31|0
1653056350000|2022-05-20 14:19:10|20.15|18.23|20.29|18.35|20.34|18.4|20.15|18.23|0
1653056360000|2022-05-20 14:19:20|20.23|18.31|20.26|18.33|20.31|18.38|20.23|18.31|0
1653056370000|2022-05-20 14:19:30|20.23|18.31|20.15|18.23|20.23|18.31|20.1|18.19|0
1653056380000|2022-05-20 14:19:40|20.31|18.38|20.34|18.4|20.39|18.45|20.31|18.38|0
1653056390000|2022-05-20 14:19:50|20.26|18.33|20.31|18.38|20.37|18.43|20.26|18.33|0
1653056400000|2022-05-20 14:20:00|20.29|18.35|20.31|18.38|20.31|18.38|20.21|18.28|0
1653056410000|2022-05-20 14:20:10|20.37|18.43|20.23|18.31|20.37|18.43|20.23|18.31|0
1653056420000|2022-05-20 14:20:20|20.26|18.33|20.18|18.26|20.29|18.35|20.18|18.26|0
1653056430000|2022-05-20 14:20:30|20.21|18.28|20.18|18.26|20.21|18.28|20.15|18.23|0
1653056440000|2022-05-20 14:20:40|19.97|18.06|20.02|18.11|20.02|18.11|19.97|18.06|0
1653056450000|2022-05-20 14:20:50|19.89|17.99|19.68|17.8|19.89|17.99|19.68|17.8|0
1653056460000|2022-05-20 14:21:00|19.65|17.78|19.7|17.83|19.7|17.83|19.62|17.75|0
1653056470000|2022-05-20 14:21:10|19.78|17.9|19.73|17.85|19.83|17.94|19.73|17.85|0
1653056480000|2022-05-20 14:21:20|19.7|17.83|19.78|17.9|19.78|17.9|19.68|17.8|0
1653056490000|2022-05-20 14:21:30|19.83|17.94|19.75|17.87|19.83|17.94|19.75|17.87|0
1653056500000|2022-05-20 14:21:40|19.73|17.85|19.57|17.71|19.73|17.85|19.57|17.71|0
1653056510000|2022-05-20 14:21:50|19.55|17.68|19.55|17.68|19.6|17.73|19.52|17.66|0
1653056520000|2022-05-20 14:22:00|19.62|17.75|19.57|17.71|19.65|17.78|19.57|17.71|0
1653056530000|2022-05-20 14:22:10|19.65|17.78|19.62|17.75|19.7|17.83|19.62|17.75|0
1653056540000|2022-05-20 14:22:20|19.6|17.73|19.47|17.61|19.6|17.73|19.47|17.61|0
1653056550000|2022-05-20 14:22:30|19.44|17.59|19.6|17.73|19.6|17.73|19.44|17.59|0
1653056560000|2022-05-20 14:22:40|19.57|17.71|19.68|17.8|19.68|17.8|19.57|17.71|0
1653056570000|2022-05-20 14:22:50|19.65|17.78|19.62|17.75|19.71|17.84|19.62|17.75|0
1653056580000|2022-05-20 14:23:00|19.65|17.78|19.86|17.97|19.86|17.97|19.65|17.78|0
1653056590000|2022-05-20 14:23:10|19.89|17.99|19.91|18.02|19.91|18.02|19.89|17.99|0
1653056600000|2022-05-20 14:23:20|19.89|17.99|19.94|18.04|19.94|18.04|19.83|17.94|0
1653056610000|2022-05-20 14:23:30|19.86|17.97|19.81|17.92|19.89|17.99|19.81|17.92|0
1653056620000|2022-05-20 14:23:40|19.77|17.88|19.99|18.09|19.99|18.09|19.77|17.88|0
1653056630000|2022-05-20 14:23:50|19.94|18.04|19.89|17.99|19.99|18.09|19.89|17.99|0
1653056640000|2022-05-20 14:24:00|19.91|18.02|20.33|17.45|20.4|18.04|19.91|17.45|0
1653056650000|2022-05-20 14:24:10|20.28|17.4|20.28|17.4|20.28|17.4|20.23|17.35|0
1653056660000|2022-05-20 14:24:20|20.25|17.37|20.51|17.63|20.51|17.63|20.25|17.37|0
1653056670000|2022-05-20 14:24:30|20.53|17.65|20.56|17.68|20.58|17.7|20.53|17.65|0
1653056680000|2022-05-20 14:24:40|20.53|17.65|20.56|17.68|20.56|17.68|20.53|17.65|0
1653056690000|2022-05-20 14:24:50|20.53|17.65|20.56|17.68|20.58|17.7|20.53|17.65|0
1653056700000|2022-05-20 14:25:00|20.58|17.7|20.63|17.75|20.66|17.78|20.58|17.7|0
1653056710000|2022-05-20 14:25:10|20.58|17.7|20.73|17.85|20.73|17.85|20.53|17.65|0
1653056720000|2022-05-20 14:25:20|20.79|17.91|20.63|17.75|20.79|17.91|20.63|17.75|0
1653056730000|2022-05-20 14:25:30|20.61|17.73|20.61|17.73|20.61|17.73|20.61|17.73|0
1653056740000|2022-05-20 14:25:40|20.58|17.7|20.66|17.78|20.66|17.78|20.58|17.7|0
1653056750000|2022-05-20 14:25:50|20.61|17.73|20.33|17.45|20.61|17.73|20.33|17.45|0
1653056760000|2022-05-20 14:26:00|20.28|17.4|20.42|17.54|20.42|17.54|20.28|17.4|0
1653056770000|2022-05-20 14:26:10|20.4|17.52|20.38|17.5|20.45|17.57|20.38|17.5|0
1653056780000|2022-05-20 14:26:20|20.45|17.57|20.4|17.52|20.45|17.57|20.35|17.47|0
1653056790000|2022-05-20 14:26:30|20.33|17.45|20.4|17.52|20.4|17.52|20.33|17.45|0
1653056800000|2022-05-20 14:26:40|20.43|17.55|20.38|17.5|20.43|17.55|20.38|17.5|0
1653056810000|2022-05-20 14:26:50|20.37|17.49|20.53|17.65|20.53|17.65|20.37|17.49|0
1653056820000|2022-05-20 14:27:00|20.58|17.7|20.68|17.8|20.68|17.8|20.58|17.7|0
1653056830000|2022-05-20 14:27:10|20.63|17.75|20.58|17.7|20.63|17.75|20.54|17.66|0
1653056840000|2022-05-20 14:27:20|20.56|17.68|20.43|17.55|20.56|17.68|20.43|17.55|0
1653056850000|2022-05-20 14:27:30|20.45|17.57|20.58|17.7|20.58|17.7|20.45|17.57|0
1653056860000|2022-05-20 14:27:40|20.61|17.73|20.68|17.8|20.69|17.81|20.61|17.73|0
1653056870000|2022-05-20 14:27:50|20.63|17.75|20.66|17.78|20.66|17.78|20.63|17.75|0
1653056880000|2022-05-20 14:28:00|20.71|17.83|20.71|17.83|20.71|17.83|20.68|17.8|0
1653056890000|2022-05-20 14:28:10|20.78|17.9|20.73|17.85|20.78|17.9|20.73|17.85|0
1653056900000|2022-05-20 14:28:20|20.68|17.8|20.73|17.85|20.76|17.88|20.68|17.8|0
1653056910000|2022-05-20 14:28:30|20.81|17.93|21.02|18.14|21.02|18.14|20.81|17.93|0
1653056920000|2022-05-20 14:28:40|21.15|18.27|21.12|18.24|21.15|18.27|21.12|18.24|0
1653056930000|2022-05-20 14:28:50|21.17|18.29|21.38|18.5|21.38|18.5|21.17|18.29|0
1653056940000|2022-05-20 14:29:00|21.35|18.47|21.33|18.45|21.41|18.53|21.31|18.43|0
1653056950000|2022-05-20 14:29:10|21.3|18.42|21.3|18.42|21.3|18.42|21.22|18.34|0
1653056960000|2022-05-20 14:29:20|21.33|18.45|21.25|18.37|21.33|18.45|21.25|18.37|0
1653056970000|2022-05-20 14:29:30|21.17|18.29|21.09|18.21|21.22|18.34|21.09|18.21|0
1653056980000|2022-05-20 14:29:40|21.13|18.25|21.09|18.21|21.2|18.32|21.09|18.21|0
1653056990000|2022-05-20 14:29:50|21.07|18.19|21.17|18.29|21.17|18.29|21.04|18.16|0
1653057000000|2022-05-20 14:30:00|21.09|18.21|20.86|17.98|21.09|18.21|20.86|17.98|0
1653057010000|2022-05-20 14:30:10|20.78|17.9|20.71|17.83|20.78|17.9|20.69|17.81|0
1653057020000|2022-05-20 14:30:20|20.66|17.78|20.63|17.75|20.66|17.78|20.58|17.7|0
1653057030000|2022-05-20 14:30:30|20.61|17.73|20.78|17.9|20.81|17.93|20.61|17.73|0
1653057040000|2022-05-20 14:30:40|20.76|17.88|20.73|17.85|20.78|17.9|20.73|17.85|0
1653057050000|2022-05-20 14:30:50|20.84|17.96|20.84|17.96|20.94|18.06|20.81|17.93|0
1653057060000|2022-05-20 14:31:00|20.81|17.93|20.84|17.96|20.84|17.96|20.81|17.93|0
1653057070000|2022-05-20 14:31:10|20.8|17.92|20.91|18.03|20.91|18.03|20.76|17.88|0
1653057080000|2022-05-20 14:31:20|20.81|17.93|20.71|17.83|20.84|17.96|20.71|17.83|0
1653057090000|2022-05-20 14:31:30|20.73|17.85|20.76|17.88|20.76|17.88|20.71|17.83|0
1653057100000|2022-05-20 14:31:40|20.68|17.8|20.76|17.88|20.76|17.88|20.63|17.75|0
1653057110000|2022-05-20 14:31:50|20.73|17.85|20.8|17.92|20.81|17.93|20.71|17.83|0
1653057120000|2022-05-20 14:32:00|20.83|17.95|20.83|17.95|20.83|17.95|20.76|17.88|0
1653057130000|2022-05-20 14:32:10|20.89|18.01|20.94|18.06|20.94|18.06|20.82|17.94|0
1653057140000|2022-05-20 14:32:20|20.96|18.08|21.17|18.29|21.17|18.29|20.96|18.08|0
1653057150000|2022-05-20 14:32:30|21.09|18.21|20.99|18.11|21.09|18.21|20.99|18.11|0
1653057160000|2022-05-20 14:32:40|21.02|18.14|21.14|18.26|21.14|18.26|20.99|18.11|0
1653057170000|2022-05-20 14:32:50|21.22|18.34|21.04|18.16|21.22|18.34|21.04|18.16|0
1653057180000|2022-05-20 14:33:00|21.07|18.19|20.89|18.01|21.07|18.19|20.89|18.01|0
1653057190000|2022-05-20 14:33:10|20.91|18.03|20.76|17.88|20.91|18.03|20.76|17.88|0
1653057200000|2022-05-20 14:33:20|20.78|17.9|20.71|17.83|20.78|17.9|20.71|17.83|0
1653057210000|2022-05-20 14:33:30|20.76|17.88|20.78|17.9|20.78|17.9|20.71|17.83|0
1653057220000|2022-05-20 14:33:40|20.81|17.93|21.01|18.13|21.01|18.13|20.81|17.93|0
1653057230000|2022-05-20 14:33:50|20.96|18.08|21.01|18.13|21.07|18.19|20.96|18.08|0
1653057240000|2022-05-20 14:34:00|20.94|18.06|20.83|17.95|20.94|18.06|20.83|17.95|0
1653057250000|2022-05-20 14:34:10|20.78|17.9|20.78|17.9|20.81|17.93|20.78|17.9|0
1653057260000|2022-05-20 14:34:20|20.73|17.85|20.66|17.78|20.73|17.85|20.66|17.78|0
1653057270000|2022-05-20 14:34:30|20.63|17.75|20.55|17.67|20.63|17.75|20.48|17.6|0
1653057280000|2022-05-20 14:34:40|20.6|17.72|20.68|17.8|20.68|17.8|20.6|17.72|0
1653057290000|2022-05-20 14:34:50|20.63|17.75|20.6|17.72|20.63|17.75|20.53|17.65|0
1653057300000|2022-05-20 14:35:00|20.55|17.67|20.48|17.6|20.55|17.67|20.35|17.47|0
1653057310000|2022-05-20 14:35:10|20.4|17.52|20.3|17.42|20.4|17.52|20.3|17.42|0
1653057320000|2022-05-20 14:35:20|20.33|17.45|20.23|17.35|20.33|17.45|20.18|17.3|0
1653057330000|2022-05-20 14:35:30|20.28|17.4|20.15|17.27|20.29|17.41|20.15|17.27|0
1653057340000|2022-05-20 14:35:40|20.28|17.4|20.26|17.38|20.35|17.47|20.26|17.38|0
1653057350000|2022-05-20 14:35:50|20.35|17.47|20.43|17.55|20.43|17.55|20.35|17.47|0
1653057360000|2022-05-20 14:36:00|20.35|17.47|20.3|17.42|20.35|17.47|20.25|17.37|0
1653057370000|2022-05-20 14:36:10|20.38|17.5|20.43|17.55|20.43|17.55|20.38|17.5|0
1653057380000|2022-05-20 14:36:20|20.4|17.52|20.3|17.42|20.4|17.52|20.3|17.42|0
1653057390000|2022-05-20 14:36:30|20.25|17.37|20.43|17.55|20.43|17.55|20.25|17.37|0
1653057400000|2022-05-20 14:36:40|20.45|17.57|20.46|17.58|20.5|17.62|20.45|17.57|0
1653057410000|2022-05-20 14:36:50|20.45|17.57|20.55|17.67|20.55|17.67|20.45|17.57|0
1653057420000|2022-05-20 14:37:00|20.6|17.72|20.33|17.45|20.6|17.72|20.33|17.45|0
1653057430000|2022-05-20 14:37:10|20.25|17.37|19.71|16.83|20.35|17.47|19.71|16.83|0
1653057440000|2022-05-20 14:37:20|19.63|16.75|20.07|17.19|20.46|17.58|19.63|16.75|0
1653057450000|2022-05-20 14:37:30|20.12|17.24|20.05|17.17|20.12|17.24|20.02|17.14|0
1653057460000|2022-05-20 14:37:40|20.07|17.19|20.02|17.14|20.07|17.19|19.97|17.09|0
1653057470000|2022-05-20 14:37:50|19.95|17.07|20.11|17.23|20.11|17.23|19.87|16.99|0
1653057480000|2022-05-20 14:38:00|20.12|17.24|20.14|17.26|20.22|17.34|20.09|17.21|0
1653057490000|2022-05-20 14:38:10|20.12|17.24|20.06|17.18|20.12|17.24|20.04|17.16|0
1653057500000|2022-05-20 14:38:20|20.04|17.16|20|17.12|20.04|17.16|19.97|17.09|0
1653057510000|2022-05-20 14:38:30|19.95|17.07|19.95|17.07|19.95|17.07|19.88|17|0
1653057520000|2022-05-20 14:38:40|19.97|17.09|19.97|17.09|20|17.12|19.95|17.07|0
1653057530000|2022-05-20 14:38:50|19.95|17.07|19.9|17.02|20|17.12|19.9|17.02|0
1653057540000|2022-05-20 14:39:00|19.98|17.1|19.92|17.04|19.98|17.1|19.92|17.04|0
1653057550000|2022-05-20 14:39:10|19.9|17.02|19.9|17.02|19.9|17.02|19.85|16.97|0
1653057560000|2022-05-20 14:39:20|19.85|16.97|19.85|16.97|19.85|16.97|19.77|16.89|0
1653057570000|2022-05-20 14:39:30|19.92|17.04|19.93|17.05|19.93|17.05|19.87|16.99|0
1653057580000|2022-05-20 14:39:40|19.95|17.07|19.97|17.09|19.99|17.11|19.92|17.04|0
1653057590000|2022-05-20 14:39:50|19.9|17.02|19.99|17.11|19.99|17.11|19.9|17.02|0
1653057600000|2022-05-20 14:40:00|19.91|17.03|19.95|17.07|20.07|17.19|19.91|17.03|0
1653057610000|2022-05-20 14:40:10|20.02|17.14|19.87|16.99|20.02|17.14|19.87|16.99|0
1653057620000|2022-05-20 14:40:20|19.86|16.98|20.01|17.13|20.01|17.13|19.86|16.98|0
1653057630000|2022-05-20 14:40:30|20.09|17.21|20.12|17.24|20.12|17.24|20.01|17.13|0
1653057640000|2022-05-20 14:40:40|20.07|17.19|19.99|17.11|20.09|17.21|19.99|17.11|0
1653057650000|2022-05-20 14:40:50|20.04|17.16|20.12|17.24|20.12|17.24|20.04|17.16|0
1653057660000|2022-05-20 14:41:00|20.19|17.31|20.32|17.44|20.32|17.44|20.19|17.31|0
1653057670000|2022-05-20 14:41:10|20.37|17.49|20.29|17.41|20.37|17.49|20.29|17.41|0
1653057680000|2022-05-20 14:41:20|20.34|17.46|20.32|17.44|20.34|17.46|20.22|17.34|0
1653057690000|2022-05-20 14:41:30|20.37|17.49|20.34|17.46|20.45|17.57|20.34|17.46|0
1653057700000|2022-05-20 14:41:40|20.37|17.49|20.39|17.51|20.39|17.51|20.32|17.44|0
1653057710000|2022-05-20 14:41:50|20.34|17.46|20.32|17.44|20.34|17.46|20.32|17.44|0
1653057720000|2022-05-20 14:42:00|20.29|17.41|20.42|17.54|20.42|17.54|20.29|17.41|0
1653057730000|2022-05-20 14:42:10|20.38|17.5|20.29|17.41|20.38|17.5|20.29|17.41|0
1653057740000|2022-05-20 14:42:20|20.32|17.44|20.34|17.46|20.34|17.46|20.22|17.34|0
1653057750000|2022-05-20 14:42:30|20.37|17.49|20.42|17.54|20.45|17.57|20.37|17.49|0
1653057760000|2022-05-20 14:42:40|20.33|17.45|20.45|17.57|20.45|17.57|20.33|17.45|0
1653057770000|2022-05-20 14:42:50|20.5|17.62|20.47|17.59|20.52|17.64|20.47|17.59|0
1653057780000|2022-05-20 14:43:00|20.46|17.58|20.55|17.67|20.62|17.74|20.41|17.53|0
1653057790000|2022-05-20 14:43:10|20.57|17.69|20.37|17.49|20.57|17.69|20.37|17.49|0
1653057800000|2022-05-20 14:43:20|20.32|17.44|20.27|17.39|20.32|17.44|20.24|17.36|0
1653057810000|2022-05-20 14:43:30|20.26|17.38|20.23|17.35|20.32|17.44|20.23|17.35|0
1653057820000|2022-05-20 14:43:40|20.17|17.29|20.19|17.31|20.22|17.34|20.17|17.29|0
1653057830000|2022-05-20 14:43:50|20.32|17.44|20.32|17.44|20.32|17.44|20.27|17.39|0
1653057840000|2022-05-20 14:44:00|20.38|17.5|20.52|17.64|20.52|17.64|20.38|17.5|0
1653057850000|2022-05-20 14:44:10|20.5|17.62|20.44|17.56|20.5|17.62|20.44|17.56|0
1653057860000|2022-05-20 14:44:20|20.46|17.58|20.47|17.59|20.47|17.59|20.46|17.58|0
1653057870000|2022-05-20 14:44:30|20.52|17.64|20.55|17.67|20.55|17.67|20.52|17.64|0
1653057880000|2022-05-20 14:44:40|20.57|17.69|20.6|17.72|20.67|17.79|20.57|17.69|0
1653057890000|2022-05-20 14:44:50|20.52|17.64|20.47|17.59|20.52|17.64|20.47|17.59|0
1653057900000|2022-05-20 14:45:00|20.48|17.6|20.32|17.44|20.48|17.6|20.32|17.44|0
1653057910000|2022-05-20 14:45:10|20.34|17.46|20.41|17.53|20.41|17.53|20.34|17.46|0
1653057920000|2022-05-20 14:45:20|20.34|17.46|20.32|17.44|20.39|17.51|20.32|17.44|0
1653057930000|2022-05-20 14:45:30|20.27|17.39|20.17|17.29|20.27|17.39|20.17|17.29|0
1653057940000|2022-05-20 14:45:40|20.14|17.26|20.37|17.49|20.37|17.49|20.14|17.26|0
1653057950000|2022-05-20 14:45:50|20.42|17.54|20.44|17.56|20.44|17.56|20.38|17.5|0
1653057960000|2022-05-20 14:46:00|20.42|17.54|20.55|17.67|20.55|17.67|20.42|17.54|0
1653057970000|2022-05-20 14:46:10|20.65|17.77|20.44|17.56|20.65|17.77|20.44|17.56|0
1653057980000|2022-05-20 14:46:20|20.5|17.62|20.32|17.44|20.5|17.62|20.32|17.44|0
1653057990000|2022-05-20 14:46:30|20.29|17.41|20.27|17.39|20.29|17.41|20.19|17.31|0
1653058000000|2022-05-20 14:46:40|20.22|17.34|20.14|17.26|20.22|17.34|20.14|17.26|0
1653058010000|2022-05-20 14:46:50|20.19|17.31|20.14|17.26|20.19|17.31|20.14|17.26|0
1653058020000|2022-05-20 14:47:00|20.09|17.21|20.09|17.21|20.09|17.21|20.07|17.19|0
1653058030000|2022-05-20 14:47:10|19.99|17.11|19.82|16.94|19.99|17.11|19.82|16.94|0
1653058040000|2022-05-20 14:47:20|19.7|16.82|19.67|16.79|19.7|16.82|19.66|16.78|0
1653058050000|2022-05-20 14:47:30|19.6|16.72|19.65|16.77|19.65|16.77|19.55|16.67|0
1653058060000|2022-05-20 14:47:40|19.77|16.89|19.65|16.77|19.77|16.89|19.65|16.77|0
1653058070000|2022-05-20 14:47:50|19.67|16.79|19.65|16.77|19.67|16.79|19.6|16.72|0
1653058080000|2022-05-20 14:48:00|19.57|16.69|19.64|16.76|19.64|16.76|19.55|16.67|0
1653058090000|2022-05-20 14:48:10|19.7|16.82|19.65|16.77|19.72|16.84|19.65|16.77|0
1653058100000|2022-05-20 14:48:20|19.7|16.82|19.7|16.82|19.72|16.84|19.7|16.82|0
1653058110000|2022-05-20 14:48:30|19.65|16.77|19.72|16.84|19.72|16.84|19.65|16.77|0
1653058120000|2022-05-20 14:48:40|19.7|16.82|19.75|16.87|19.75|16.87|19.7|16.82|0
1653058130000|2022-05-20 14:48:50|19.76|16.88|19.82|16.94|19.82|16.94|19.7|16.82|0
1653058140000|2022-05-20 14:49:00|19.87|16.99|19.67|16.79|19.87|16.99|19.67|16.79|0
1653058150000|2022-05-20 14:49:10|19.75|16.87|19.77|16.89|19.8|16.92|19.75|16.87|0
1653058160000|2022-05-20 14:49:20|19.72|16.84|19.8|16.92|19.82|16.94|19.72|16.84|0
1653058170000|2022-05-20 14:49:30|19.75|16.87|19.65|16.77|19.75|16.87|19.6|16.72|0
1653058180000|2022-05-20 14:49:40|19.62|16.74|19.64|16.76|19.64|16.76|19.62|16.74|0
1653058190000|2022-05-20 14:49:50|19.6|16.72|19.72|16.84|19.72|16.84|19.6|16.72|0
1653058200000|2022-05-20 14:50:00|19.7|16.82|19.7|16.82|19.79|16.91|19.7|16.82|0
1653058210000|2022-05-20 14:50:10|19.72|16.84|19.79|16.91|19.79|16.91|19.72|16.84|0
1653058220000|2022-05-20 14:50:20|19.82|16.94|19.67|16.79|19.82|16.94|19.67|16.79|0
1653058230000|2022-05-20 14:50:30|19.62|16.74|19.53|16.65|19.62|16.74|19.53|16.65|0
1653058240000|2022-05-20 14:50:40|19.48|16.6|19.4|16.52|19.48|16.6|19.4|16.52|0
1653058250000|2022-05-20 14:50:50|19.37|16.49|19.26|16.38|19.37|16.49|19.26|16.38|0
1653058260000|2022-05-20 14:51:00|19.28|16.4|19.38|16.5|19.38|16.5|19.28|16.4|0
1653058270000|2022-05-20 14:51:10|19.4|16.52|19.31|16.43|19.4|16.52|19.31|16.43|0
1653058280000|2022-05-20 14:51:20|19.25|16.37|19.14|16.26|19.26|16.38|19.14|16.26|0
1653058290000|2022-05-20 14:51:30|19.09|16.21|19.07|16.19|19.09|16.21|19.04|16.16|0
1653058300000|2022-05-20 14:51:40|19|16.12|18.88|16|19|16.12|18.88|16|0
1653058310000|2022-05-20 14:51:50|18.89|16.01|18.76|15.88|18.89|16.01|18.74|15.86|0
1653058320000|2022-05-20 14:52:00|18.71|15.83|18.57|15.69|18.74|15.86|18.57|15.69|0
1653058330000|2022-05-20 14:52:10|18.55|15.67|18.55|15.67|18.55|15.67|18.53|15.65|0
1653058340000|2022-05-20 14:52:20|18.53|15.65|18.43|15.55|18.53|15.65|18.43|15.55|0
1653058350000|2022-05-20 14:52:30|18.41|15.53|18.43|15.55|18.46|15.58|18.41|15.53|0
1653058360000|2022-05-20 14:52:40|18.41|15.53|18.43|15.55|18.43|15.55|18.41|15.53|0
1653058370000|2022-05-20 14:52:50|18.46|15.58|18.6|15.72|18.6|15.72|18.46|15.58|0
1653058380000|2022-05-20 14:53:00|18.69|15.81|18.64|15.76|18.69|15.81|18.55|15.67|0
1653058390000|2022-05-20 14:53:10|18.62|15.74|18.55|15.67|18.69|15.81|18.55|15.67|0
1653058400000|2022-05-20 14:53:20|18.5|15.62|18.57|15.69|18.58|15.7|18.5|15.62|0
1653058410000|2022-05-20 14:53:30|18.5|15.62|18.48|15.6|18.5|15.62|18.48|15.6|0
1653058420000|2022-05-20 14:53:40|18.55|15.67|18.6|15.72|18.62|15.74|18.53|15.65|0
1653058430000|2022-05-20 14:53:50|18.55|15.67|18.64|15.76|18.64|15.76|18.53|15.65|0
1653058440000|2022-05-20 14:54:00|18.62|15.74|18.64|15.76|18.64|15.76|18.55|15.67|0
1653058450000|2022-05-20 14:54:10|18.68|15.8|18.71|15.83|18.71|15.83|18.64|15.76|0
1653058460000|2022-05-20 14:54:20|18.69|15.81|18.62|15.74|18.69|15.81|18.62|15.74|0
1653058470000|2022-05-20 14:54:30|18.64|15.76|18.63|15.75|18.67|15.79|18.63|15.75|0
1653058480000|2022-05-20 14:54:40|18.57|15.69|18.43|15.55|18.57|15.69|18.43|15.55|0
1653058490000|2022-05-20 14:54:50|18.46|15.58|18.41|15.53|18.5|15.62|18.41|15.53|0
1653058500000|2022-05-20 14:55:00|18.43|15.55|18.41|15.53|18.48|15.6|18.41|15.53|0
1653058510000|2022-05-20 14:55:10|18.39|15.51|18.43|15.55|18.43|15.55|18.39|15.51|0
1653058520000|2022-05-20 14:55:20|18.36|15.48|18.5|15.62|18.5|15.62|18.36|15.48|0
1653058530000|2022-05-20 14:55:30|18.46|15.58|18.5|15.62|18.55|15.67|18.46|15.58|0
1653058540000|2022-05-20 14:55:40|18.55|15.67|18.43|15.55|18.55|15.67|18.43|15.55|0
1653058550000|2022-05-20 14:55:50|18.34|15.46|18.29|15.41|18.34|15.46|18.29|15.41|0
1653058560000|2022-05-20 14:56:00|18.27|15.39|18.23|15.35|18.27|15.39|18.23|15.35|0
1653058570000|2022-05-20 14:56:10|18.2|15.32|18.32|15.44|18.32|15.44|18.2|15.32|0
1653058580000|2022-05-20 14:56:20|18.29|15.41|18.25|15.37|18.29|15.41|18.23|15.35|0
1653058590000|2022-05-20 14:56:30|18.27|15.39|18.16|15.28|18.27|15.39|18.13|15.25|0
1653058600000|2022-05-20 14:56:40|18.2|15.32|18.25|15.37|18.25|15.37|18.2|15.32|0
1653058610000|2022-05-20 14:56:50|18.23|15.35|18.2|15.32|18.25|15.37|18.2|15.32|0
1653058620000|2022-05-20 14:57:00|18.16|15.28|18.2|15.32|18.2|15.32|18.11|15.23|0
1653058630000|2022-05-20 14:57:10|18.13|15.25|18.09|15.21|18.15|15.27|18.04|15.16|0
1653058640000|2022-05-20 14:57:20|18.02|15.14|18.04|15.16|18.04|15.16|18|15.12|0
1653058650000|2022-05-20 14:57:30|17.98|15.1|17.98|15.1|17.98|15.1|17.93|15.05|0
1653058660000|2022-05-20 14:57:40|17.91|15.03|17.95|15.07|18|15.12|17.91|15.03|0
1653058670000|2022-05-20 14:57:50|17.98|15.1|17.98|15.1|18|15.12|17.98|15.1|0
1653058680000|2022-05-20 14:58:00|18|15.12|18.02|15.14|18.07|15.19|17.98|15.1|0
1653058690000|2022-05-20 14:58:10|17.95|15.07|18.04|15.16|18.04|15.16|17.95|15.07|0
1653058700000|2022-05-20 14:58:20|18.01|15.13|17.95|15.07|18.01|15.13|17.95|15.07|0
1653058710000|2022-05-20 14:58:30|17.88|15|17.93|15.05|17.93|15.05|17.86|14.98|0
1653058720000|2022-05-20 14:58:40|17.91|15.03|17.88|15|17.91|15.03|17.88|15|0
1653058730000|2022-05-20 14:58:50|17.86|14.98|17.82|14.94|17.86|14.98|17.82|14.94|0
1653058740000|2022-05-20 14:59:00|17.79|14.91|17.75|14.87|17.79|14.91|17.74|14.86|0
1653058750000|2022-05-20 14:59:10|17.73|14.85|17.64|14.76|17.75|14.87|17.64|14.76|0
1653058760000|2022-05-20 14:59:20|17.59|14.71|17.62|14.74|17.62|14.74|17.59|14.71|0
1653058770000|2022-05-20 14:59:30|17.57|14.69|17.48|14.6|17.57|14.69|17.48|14.6|0
1653058780000|2022-05-20 14:59:40|17.57|14.69|17.48|14.6|17.57|14.69|17.48|14.6|0
1653058790000|2022-05-20 14:59:50|17.5|14.62|17.48|14.6|17.5|14.62|17.48|14.6|0
1653058800000|2022-05-20 15:00:00|17.53|14.65|17.5|14.62|17.55|14.67|17.44|14.56|0
1653058810000|2022-05-20 15:00:10|17.59|14.71|17.64|14.76|17.68|14.8|17.59|14.71|0
1653058820000|2022-05-20 15:00:20|17.59|14.71|17.66|14.78|17.66|14.78|17.59|14.71|0
1653058830000|2022-05-20 15:00:30|17.59|14.71|17.66|14.78|17.66|14.78|17.57|14.69|0
1653058840000|2022-05-20 15:00:40|17.77|14.89|17.73|14.85|17.77|14.89|17.73|14.85|0
1653058850000|2022-05-20 15:00:50|17.64|14.76|17.68|14.8|17.68|14.8|17.62|14.74|0
1653058860000|2022-05-20 15:01:00|17.75|14.87|17.8|14.92|17.8|14.92|17.75|14.87|0
1653058870000|2022-05-20 15:01:10|17.79|14.91|17.7|14.82|17.79|14.91|17.68|14.8|0
1653058880000|2022-05-20 15:01:20|17.82|14.94|17.84|14.96|17.84|14.96|17.82|14.94|0
1653058890000|2022-05-20 15:01:30|17.79|14.91|17.7|14.82|17.79|14.91|17.7|14.82|0
1653058900000|2022-05-20 15:01:40|17.68|14.8|17.66|14.78|17.7|14.82|17.66|14.78|0
1653058910000|2022-05-20 15:01:50|17.68|14.8|17.66|14.78|17.68|14.8|17.64|14.76|0
1653058920000|2022-05-20 15:02:00|17.59|14.71|17.55|14.67|17.59|14.71|17.51|14.63|0
1653058930000|2022-05-20 15:02:10|17.5|14.62|17.62|14.74|17.62|14.74|17.5|14.62|0
1653058940000|2022-05-20 15:02:20|17.59|14.71|17.5|14.62|17.59|14.71|17.5|14.62|0
1653058950000|2022-05-20 15:02:30|17.57|14.69|17.62|14.74|17.62|14.74|17.57|14.69|0
1653058960000|2022-05-20 15:02:40|17.57|14.69|17.49|14.61|17.57|14.69|17.48|14.6|0
1653058970000|2022-05-20 15:02:50|17.48|14.6|17.46|14.58|17.48|14.6|17.39|14.51|0
1653058980000|2022-05-20 15:03:00|17.48|14.6|17.42|14.54|17.48|14.6|17.42|14.54|0
1653058990000|2022-05-20 15:03:10|17.46|14.58|17.59|14.71|17.59|14.71|17.46|14.58|0
1653059000000|2022-05-20 15:03:20|17.61|14.73|17.5|14.62|17.61|14.73|17.5|14.62|0
1653059010000|2022-05-20 15:03:30|17.53|14.65|17.61|14.73|17.61|14.73|17.53|14.65|0
1653059020000|2022-05-20 15:03:40|17.59|14.71|17.66|14.78|17.66|14.78|17.59|14.71|0
1653059030000|2022-05-20 15:03:50|17.7|14.82|17.66|14.78|17.7|14.82|17.66|14.78|0
1653059040000|2022-05-20 15:04:00|17.61|14.73|17.58|14.7|17.61|14.73|17.55|14.67|0
1653059050000|2022-05-20 15:04:10|17.66|14.78|17.5|14.62|17.66|14.78|17.5|14.62|0
1653059060000|2022-05-20 15:04:20|17.48|14.6|17.59|14.71|17.59|14.71|17.48|14.6|0
1653059070000|2022-05-20 15:04:30|17.61|14.73|17.44|14.56|17.61|14.73|17.44|14.56|0
1653059080000|2022-05-20 15:04:40|17.42|14.54|17.44|14.56|17.46|14.58|17.42|14.54|0
1653059090000|2022-05-20 15:04:50|17.48|14.6|17.46|14.58|17.53|14.65|17.46|14.58|0
1653059100000|2022-05-20 15:05:00|17.57|14.69|17.64|14.76|17.64|14.76|17.57|14.69|0
1653059110000|2022-05-20 15:05:10|17.61|14.73|17.56|14.68|17.61|14.73|17.55|14.67|0
1653059120000|2022-05-20 15:05:20|17.59|14.71|17.61|14.73|17.66|14.78|17.59|14.71|0
1653059130000|2022-05-20 15:05:30|17.57|14.69|17.63|14.75|17.64|14.76|17.57|14.69|0
1653059140000|2022-05-20 15:05:40|17.66|14.78|17.55|14.67|17.68|14.8|17.55|14.67|0
1653059150000|2022-05-20 15:05:50|17.53|14.65|17.48|14.6|17.53|14.65|17.48|14.6|0
1653059160000|2022-05-20 15:06:00|17.46|14.58|17.31|14.43|17.46|14.58|17.31|14.43|0
1653059170000|2022-05-20 15:06:10|17.24|14.36|17.31|14.43|17.31|14.43|17.24|14.36|0
1653059180000|2022-05-20 15:06:20|17.26|14.38|17.26|14.38|17.28|14.4|17.26|14.38|0
1653059190000|2022-05-20 15:06:30|17.24|14.36|17.28|14.4|17.28|14.4|17.24|14.36|0
1653059200000|2022-05-20 15:06:40|17.31|14.43|17.17|14.29|17.31|14.43|17.17|14.29|0
1653059210000|2022-05-20 15:06:50|17.21|14.33|17.15|14.27|17.26|14.38|17.15|14.27|0
1653059220000|2022-05-20 15:07:00|17.11|14.23|17.12|14.24|17.12|14.24|17.09|14.21|0
1653059230000|2022-05-20 15:07:10|17.11|14.23|17.11|14.23|17.11|14.23|17.1|14.22|0
1653059240000|2022-05-20 15:07:20|17.17|14.29|17.37|14.49|17.42|14.54|17.17|14.29|0
1653059250000|2022-05-20 15:07:30|17.25|14.37|17.15|14.27|17.25|14.37|17.15|14.27|0
1653059260000|2022-05-20 15:07:40|17.13|14.25|17|14.12|17.13|14.25|16.96|14.08|0
1653059270000|2022-05-20 15:07:50|16.96|14.08|16.89|14.01|16.96|14.08|16.89|14.01|0
1653059280000|2022-05-20 15:08:00|16.85|13.97|16.83|13.95|16.85|13.97|16.79|13.91|0
1653059290000|2022-05-20 15:08:10|16.81|13.93|16.79|13.91|16.85|13.97|16.79|13.91|0
1653059300000|2022-05-20 15:08:20|16.89|14.01|17|14.12|17|14.12|16.89|14.01|0
1653059310000|2022-05-20 15:08:30|17.09|14.21|17.15|14.27|17.15|14.27|17.04|14.16|0
1653059320000|2022-05-20 15:08:40|17.17|14.29|17.09|14.21|17.17|14.29|17.09|14.21|0
1653059330000|2022-05-20 15:08:50|17.04|14.16|17.09|14.21|17.09|14.21|16.96|14.08|0
1653059340000|2022-05-20 15:09:00|17.17|14.29|17.04|14.16|17.18|14.3|17.04|14.16|0
1653059350000|2022-05-20 15:09:10|16.98|14.1|17|14.12|17|14.12|16.98|14.1|0
1653059360000|2022-05-20 15:09:20|16.91|14.03|16.94|14.06|16.94|14.06|16.87|13.99|0
1653059370000|2022-05-20 15:09:30|17.02|14.14|17.15|14.27|17.15|14.27|17.02|14.14|0
1653059380000|2022-05-20 15:09:40|17.16|14.28|17.07|14.19|17.16|14.28|17|14.12|0
1653059390000|2022-05-20 15:09:50|16.98|14.1|16.98|14.1|16.98|14.1|16.96|14.08|0
1653059400000|2022-05-20 15:10:00|16.94|14.06|16.87|13.99|16.94|14.06|16.85|13.97|0
1653059410000|2022-05-20 15:10:10|16.94|14.06|17|14.12|17|14.12|16.94|14.06|0
1653059420000|2022-05-20 15:10:20|17.02|14.14|17.02|14.14|17.02|14.14|16.96|14.08|0
1653059430000|2022-05-20 15:10:30|16.91|14.03|16.9|14.02|16.91|14.03|16.89|14.01|0
1653059440000|2022-05-20 15:10:40|16.87|13.99|16.89|14.01|16.89|14.01|16.85|13.97|0
1653059450000|2022-05-20 15:10:50|16.83|13.95|16.79|13.91|16.83|13.95|16.79|13.91|0
1653059460000|2022-05-20 15:11:00|16.76|13.88|16.68|13.8|16.76|13.88|16.68|13.8|0
1653059470000|2022-05-20 15:11:10|16.66|13.78|16.55|13.67|16.66|13.78|16.55|13.67|0
1653059480000|2022-05-20 15:11:20|16.53|13.65|16.49|13.61|16.53|13.65|16.49|13.61|0
1653059490000|2022-05-20 15:11:30|16.51|13.63|16.47|13.59|16.51|13.63|16.47|13.59|0
1653059500000|2022-05-20 15:11:40|16.41|13.53|16.53|13.65|16.53|13.65|16.41|13.53|0
1653059510000|2022-05-20 15:11:50|16.47|13.59|16.41|13.53|16.47|13.59|16.41|13.53|0
1653059520000|2022-05-20 15:12:00|16.36|13.48|16.38|13.5|16.38|13.5|16.3|13.42|0
1653059530000|2022-05-20 15:12:10|16.43|13.55|16.34|13.46|16.43|13.55|16.34|13.46|0
1653059540000|2022-05-20 15:12:20|16.3|13.42|16.26|13.38|16.34|13.46|16.26|13.38|0
1653059550000|2022-05-20 15:12:30|16.24|13.36|16.16|13.28|16.24|13.36|16.16|13.28|0
1653059560000|2022-05-20 15:12:40|16.12|13.24|16.22|13.34|16.22|13.34|16.12|13.24|0
1653059570000|2022-05-20 15:12:50|16.24|13.36|16.22|13.34|16.26|13.38|16.22|13.34|0
1653059580000|2022-05-20 15:13:00|16.2|13.32|16.28|13.4|16.28|13.4|16.2|13.32|0
1653059590000|2022-05-20 15:13:10|16.26|13.38|16.26|13.38|16.28|13.4|16.24|13.36|0
1653059600000|2022-05-20 15:13:20|16.28|13.4|16.38|13.5|16.38|13.5|16.28|13.4|0
1653059610000|2022-05-20 15:13:30|16.41|13.53|17.16|14.28|17.16|14.28|16.41|13.53|0
1653059620000|2022-05-20 15:13:40|17.19|14.31|17.24|14.36|17.24|14.36|17.18|14.3|0
1653059630000|2022-05-20 15:13:50|17.13|14.25|17.11|14.23|17.13|14.25|17.07|14.19|0
1653059640000|2022-05-20 15:14:00|17.05|14.17|17.05|14.17|17.09|14.21|17.05|14.17|0
1653059650000|2022-05-20 15:14:10|17.11|14.23|17.16|14.28|17.16|14.28|17.11|14.23|0
1653059660000|2022-05-20 15:14:20|17.18|14.3|17.29|14.41|17.29|14.41|17.18|14.3|0
1653059670000|2022-05-20 15:14:30|17.22|14.34|17.23|14.35|17.23|14.35|17.18|14.3|0
1653059680000|2022-05-20 15:14:40|17.33|14.45|17.46|14.58|17.46|14.58|17.33|14.45|0
1653059690000|2022-05-20 15:14:50|17.44|14.56|17.35|14.47|17.44|14.56|17.35|14.47|0
1653059700000|2022-05-20 15:15:00|17.29|14.41|17.33|14.45|17.33|14.45|17.29|14.41|0
1653059710000|2022-05-20 15:15:10|17.29|14.41|17.24|14.36|17.31|14.43|17.24|14.36|0
1653059720000|2022-05-20 15:15:20|17.22|14.34|17.22|14.34|17.26|14.38|17.22|14.34|0
1653059730000|2022-05-20 15:15:30|17.24|14.36|17.22|14.34|17.26|14.38|17.22|14.34|0
1653059740000|2022-05-20 15:15:40|17.18|14.3|17.2|14.32|17.23|14.35|17.18|14.3|0
1653059750000|2022-05-20 15:15:50|17.11|14.23|17.13|14.25|17.18|14.3|17.09|14.21|0
1653059760000|2022-05-20 15:16:00|17.11|14.23|17.03|14.15|17.11|14.23|17.01|14.13|0
1653059770000|2022-05-20 15:16:10|16.98|14.1|17|14.12|17|14.12|16.96|14.08|0
1653059780000|2022-05-20 15:16:20|16.98|14.1|17.05|14.17|17.05|14.17|16.96|14.08|0
1653059790000|2022-05-20 15:16:30|17.03|14.15|17|14.12|17.03|14.15|16.98|14.1|0
1653059800000|2022-05-20 15:16:40|16.98|14.1|16.9|14.02|16.98|14.1|16.9|14.02|0
1653059810000|2022-05-20 15:16:50|16.94|14.06|16.94|14.06|16.94|14.06|16.92|14.04|0
1653059820000|2022-05-20 15:17:00|16.9|14.02|16.96|14.08|16.96|14.08|16.9|14.02|0
1653059830000|2022-05-20 15:17:10|17.02|14.14|17|14.12|17.05|14.17|16.98|14.1|0
1653059840000|2022-05-20 15:17:20|16.94|14.06|17.05|14.17|17.05|14.17|16.94|14.06|0
1653059850000|2022-05-20 15:17:30|17.09|14.21|16.96|14.08|17.09|14.21|16.96|14.08|0
1653059860000|2022-05-20 15:17:40|17|14.12|16.98|14.1|17|14.12|16.98|14.1|0
1653059870000|2022-05-20 15:17:50|16.96|14.08|16.93|14.05|16.96|14.08|16.92|14.04|0
1653059880000|2022-05-20 15:18:00|16.96|14.08|16.9|14.02|16.96|14.08|16.9|14.02|0
1653059890000|2022-05-20 15:18:10|16.92|14.04|16.94|14.06|16.94|14.06|16.92|14.04|0
1653059900000|2022-05-20 15:18:20|16.92|14.04|16.96|14.08|17.84|14.96|16.81|13.93|0
1653059910000|2022-05-20 15:18:30|16.93|14.05|17.63|14.75|17.63|14.75|16.93|14.05|0
1653059920000|2022-05-20 15:18:40|17.59|14.71|17.56|14.68|17.59|14.71|17.56|14.68|0
1653059930000|2022-05-20 15:18:50|17.54|14.66|17.61|14.73|17.61|14.73|17.48|14.6|0
1653059940000|2022-05-20 15:19:00|17.54|14.66|17.52|14.64|17.59|14.71|17.52|14.64|0
1653059950000|2022-05-20 15:19:10|17.54|14.66|17.52|14.64|17.54|14.66|17.5|14.62|0
1653059960000|2022-05-20 15:19:20|17.54|14.66|17.76|14.88|17.76|14.88|17.54|14.66|0
1653059970000|2022-05-20 15:19:30|17.78|14.9|17.61|14.73|17.78|14.9|17.61|14.73|0
1653059980000|2022-05-20 15:19:40|17.56|14.68|17.56|14.68|17.56|14.68|17.52|14.64|0
1653059990000|2022-05-20 15:19:50|17.59|14.71|17.67|14.79|17.67|14.79|17.59|14.71|0
1653060000000|2022-05-20 15:20:00|17.72|14.84|17.59|14.71|17.72|14.84|17.56|14.68|0
1653060010000|2022-05-20 15:20:10|17.56|14.68|17.56|14.68|17.59|14.71|17.56|14.68|0
1653060020000|2022-05-20 15:20:20|17.63|14.75|17.61|14.73|17.67|14.79|17.61|14.73|0
1653060030000|2022-05-20 15:20:30|17.55|14.67|17.56|14.68|17.69|14.81|17.55|14.67|0
1653060040000|2022-05-20 15:20:40|17.59|14.71|17.63|14.75|17.63|14.75|17.56|14.68|0
1653060050000|2022-05-20 15:20:50|17.65|14.77|17.69|14.81|17.72|14.84|17.65|14.77|0
1653060060000|2022-05-20 15:21:00|17.72|14.84|17.52|14.64|17.72|14.84|17.52|14.64|0
1653060070000|2022-05-20 15:21:10|17.56|14.68|17.63|14.75|17.63|14.75|17.56|14.68|0
1653060080000|2022-05-20 15:21:20|17.65|14.77|17.63|14.75|17.65|14.77|17.58|14.7|0
1653060090000|2022-05-20 15:21:30|17.48|14.6|17.5|14.62|17.54|14.66|17.48|14.6|0
1653060100000|2022-05-20 15:21:40|17.52|14.64|17.52|14.64|17.52|14.64|17.5|14.62|0
1653060110000|2022-05-20 15:21:50|17.54|14.66|17.5|14.62|17.54|14.66|17.5|14.62|0
1653060120000|2022-05-20 15:22:00|17.43|14.55|17.39|14.51|17.45|14.57|17.39|14.51|0
1653060130000|2022-05-20 15:22:10|17.41|14.53|17.52|14.64|17.52|14.64|17.39|14.51|0
1653060140000|2022-05-20 15:22:20|17.48|14.6|17.5|14.62|17.56|14.68|17.48|14.6|0
1653060150000|2022-05-20 15:22:30|17.43|14.55|17.52|14.64|17.52|14.64|17.43|14.55|0
1653060160000|2022-05-20 15:22:40|17.54|14.66|17.56|14.68|17.63|14.75|17.54|14.66|0
1653060170000|2022-05-20 15:22:50|17.65|14.77|17.63|14.75|17.67|14.79|17.54|14.66|0
1653060180000|2022-05-20 15:23:00|17.54|14.66|17.5|14.62|17.58|14.7|17.5|14.62|0
1653060190000|2022-05-20 15:23:10|17.43|14.55|17.41|14.53|17.43|14.55|17.41|14.53|0
1653060200000|2022-05-20 15:23:20|17.43|14.55|17.41|14.53|17.48|14.6|17.41|14.53|0
1653060210000|2022-05-20 15:23:30|17.5|14.62|17.5|14.62|17.5|14.62|17.45|14.57|0
1653060220000|2022-05-20 15:23:40|17.51|14.63|17.43|14.55|17.51|14.63|17.43|14.55|0
1653060230000|2022-05-20 15:23:50|17.48|14.6|17.43|14.55|17.5|14.62|17.43|14.55|0
1653060240000|2022-05-20 15:24:00|17.41|14.53|17.54|14.66|17.54|14.66|17.41|14.53|0
1653060250000|2022-05-20 15:24:10|17.5|14.62|17.48|14.6|17.5|14.62|17.43|14.55|0
1653060260000|2022-05-20 15:24:20|17.41|14.53|17.43|14.55|17.43|14.55|17.41|14.53|0
1653060270000|2022-05-20 15:24:30|17.39|14.51|17.37|14.49|17.39|14.51|17.35|14.47|0
1653060280000|2022-05-20 15:24:40|17.43|14.55|17.39|14.51|17.43|14.55|17.39|14.51|0
1653060290000|2022-05-20 15:24:50|17.37|14.49|17.41|14.53|17.41|14.53|17.32|14.44|0
1653060300000|2022-05-20 15:25:00|17.39|14.51|17.43|14.55|17.43|14.55|17.35|14.47|0
1653060310000|2022-05-20 15:25:10|17.52|14.64|17.61|14.73|17.61|14.73|17.52|14.64|0
1653060320000|2022-05-20 15:25:20|17.64|14.76|17.78|14.9|17.78|14.9|17.64|14.76|0
1653060330000|2022-05-20 15:25:30|17.76|14.88|17.69|14.81|17.76|14.88|17.69|14.81|0
1653060340000|2022-05-20 15:25:40|17.72|14.84|17.78|14.9|17.78|14.9|17.72|14.84|0
1653060350000|2022-05-20 15:25:50|17.81|14.93|17.87|14.99|17.87|14.99|17.81|14.93|0
1653060360000|2022-05-20 15:26:00|17.96|15.08|17.63|14.75|17.96|15.08|17.63|14.75|0
1653060370000|2022-05-20 15:26:10|17.79|14.91|17.92|15.04|17.92|15.04|17.79|14.91|0
1653060380000|2022-05-20 15:26:20|17.96|15.08|17.94|15.06|17.96|15.08|17.92|15.04|0
1653060390000|2022-05-20 15:26:30|18.05|15.17|18.03|15.15|18.08|15.2|18.03|15.15|0
1653060400000|2022-05-20 15:26:40|18.1|15.22|18.08|15.2|18.1|15.22|18.03|15.15|0
1653060410000|2022-05-20 15:26:50|18.12|15.24|18.17|15.29|18.17|15.29|18.1|15.22|0
1653060420000|2022-05-20 15:27:00|18.23|15.35|18.1|15.22|18.26|15.38|18.1|15.22|0
1653060430000|2022-05-20 15:27:10|18.17|15.29|18.3|15.42|18.3|15.42|18.17|15.29|0
1653060440000|2022-05-20 15:27:20|18.32|15.44|18.32|15.44|18.35|15.47|18.32|15.44|0
1653060450000|2022-05-20 15:27:30|18.35|15.47|18.39|15.51|18.39|15.51|18.35|15.47|0
1653060460000|2022-05-20 15:27:40|18.37|15.49|18.37|15.49|18.41|15.53|18.35|15.47|0
1653060470000|2022-05-20 15:27:50|18.32|15.44|18.37|15.49|18.37|15.49|18.32|15.44|0
1653060480000|2022-05-20 15:28:00|18.32|15.44|18.19|15.31|18.32|15.44|18.19|15.31|0
1653060490000|2022-05-20 15:28:10|18.1|15.22|18.05|15.17|18.14|15.26|18.05|15.17|0
1653060500000|2022-05-20 15:28:20|18.12|15.24|18.19|15.31|18.21|15.33|18.12|15.24|0
1653060510000|2022-05-20 15:28:30|18.21|15.33|18.19|15.31|18.26|15.38|18.19|15.31|0
1653060520000|2022-05-20 15:28:40|18.15|15.27|18.28|15.4|18.28|15.4|18.15|15.27|0
1653060530000|2022-05-20 15:28:50|18.32|15.44|18.35|15.47|18.35|15.47|18.3|15.42|0
1653060540000|2022-05-20 15:29:00|18.28|15.4|18.21|15.33|18.28|15.4|18.21|15.33|0
1653060550000|2022-05-20 15:29:10|18.19|15.31|18.28|15.4|18.3|15.42|18.19|15.31|0
1653060560000|2022-05-20 15:29:20|18.26|15.38|18.24|15.36|18.3|15.42|18.24|15.36|0
1653060570000|2022-05-20 15:29:30|18.2|15.32|18.17|15.29|18.24|15.36|18.17|15.29|0
1653060580000|2022-05-20 15:29:40|18.19|15.31|18.24|15.36|18.24|15.36|18.19|15.31|0
1653060590000|2022-05-20 15:29:50|18.21|15.33|17.88|15|18.21|15.33|17.83|14.95|0
1653060600000|2022-05-20 15:30:00|17.86|14.98|17.83|14.95|17.92|15.04|17.83|14.95|0
1653060610000|2022-05-20 15:30:10|17.81|14.93|17.81|14.93|17.81|14.93|17.77|14.89|0
1653060620000|2022-05-20 15:30:20|17.88|15|17.9|15.02|17.9|15.02|17.86|14.98|0
1653060630000|2022-05-20 15:30:30|17.92|15.04|18.01|15.13|18.01|15.13|17.92|15.04|0
1653060640000|2022-05-20 15:30:40|18.08|15.2|18.18|15.3|18.19|15.31|18.08|15.2|0
1653060650000|2022-05-20 15:30:50|18.24|15.36|18.28|15.4|18.28|15.4|18.24|15.36|0
1653060660000|2022-05-20 15:31:00|18.31|15.43|18.26|15.38|18.31|15.43|18.26|15.38|0
1653060670000|2022-05-20 15:31:10|18.28|15.4|18.37|15.49|18.37|15.49|18.26|15.38|0
1653060680000|2022-05-20 15:31:20|18.35|15.47|18.56|15.68|18.56|15.68|18.35|15.47|0
1653060690000|2022-05-20 15:31:30|18.53|15.65|18.65|15.77|18.65|15.77|18.53|15.65|0
1653060700000|2022-05-20 15:31:40|18.58|15.7|18.47|15.59|18.58|15.7|18.47|15.59|0
1653060710000|2022-05-20 15:31:50|18.49|15.61|18.49|15.61|18.49|15.61|18.49|15.61|0
1653060720000|2022-05-20 15:32:00|18.44|15.56|18.4|15.52|18.47|15.59|18.4|15.52|0
1653060730000|2022-05-20 15:32:10|18.37|15.49|18.4|15.52|18.44|15.56|18.37|15.49|0
1653060740000|2022-05-20 15:32:20|18.32|15.44|18.24|15.36|18.32|15.44|18.19|15.31|0
1653060750000|2022-05-20 15:32:30|18.17|15.29|17.99|15.11|18.17|15.29|17.99|15.11|0
1653060760000|2022-05-20 15:32:40|18.01|15.13|18.1|15.22|18.1|15.22|18.01|15.13|0
1653060770000|2022-05-20 15:32:50|18.12|15.24|18.15|15.27|18.17|15.29|18.12|15.24|0
1653060780000|2022-05-20 15:33:00|18.1|15.22|18.08|15.2|18.1|15.22|18.06|15.18|0
1653060790000|2022-05-20 15:33:10|18.15|15.27|18.26|15.38|18.26|15.38|18.1|15.22|0
1653060800000|2022-05-20 15:33:20|18.15|15.27|18.08|15.2|18.15|15.27|18.08|15.2|0
1653060810000|2022-05-20 15:33:30|18.12|15.24|18.15|15.27|18.19|15.31|18.12|15.24|0
1653060820000|2022-05-20 15:33:40|18.19|15.31|18.06|15.18|18.19|15.31|18.06|15.18|0
1653060830000|2022-05-20 15:33:50|18.07|15.19|18.17|15.29|18.17|15.29|18.03|15.15|0
1653060840000|2022-05-20 15:34:00|18.08|15.2|18.03|15.15|18.08|15.2|18.03|15.15|0
1653060850000|2022-05-20 15:34:10|18.1|15.22|18.17|15.29|18.17|15.29|18.1|15.22|0
1653060860000|2022-05-20 15:34:20|18.24|15.36|18.28|15.4|18.28|15.4|18.24|15.36|0
1653060870000|2022-05-20 15:34:30|18.17|15.29|18.17|15.29|18.24|15.36|18.17|15.29|0
1653060880000|2022-05-20 15:34:40|18.12|15.24|18.21|15.33|18.21|15.33|18.1|15.22|0
1653060890000|2022-05-20 15:34:50|18.26|15.38|18.35|15.47|18.35|15.47|18.21|15.33|0
1653060900000|2022-05-20 15:35:00|18.4|15.52|18.21|15.33|18.4|15.52|18.21|15.33|0
1653060910000|2022-05-20 15:35:10|18.26|15.38|18.28|15.4|18.28|15.4|18.26|15.38|0
1653060920000|2022-05-20 15:35:20|18.31|15.43|18.15|15.27|18.31|15.43|18.15|15.27|0
1653060930000|2022-05-20 15:35:30|18.17|15.29|18.21|15.33|18.21|15.33|18.17|15.29|0
1653060940000|2022-05-20 15:35:40|18.15|15.27|18.26|15.38|18.26|15.38|18.15|15.27|0
1653060950000|2022-05-20 15:35:50|18.24|15.36|18.35|15.47|18.35|15.47|18.24|15.36|0
1653060960000|2022-05-20 15:36:00|18.33|15.45|18.34|15.46|18.34|15.46|18.26|15.38|0
1653060970000|2022-05-20 15:36:10|18.24|15.36|18.12|15.24|18.24|15.36|18.12|15.24|0
1653060980000|2022-05-20 15:36:20|18.15|15.27|18.04|15.16|18.15|15.27|18.04|15.16|0
1653060990000|2022-05-20 15:36:30|18.01|15.13|17.92|15.04|18.01|15.13|17.92|15.04|0
1653061000000|2022-05-20 15:36:40|17.9|15.02|18.03|15.15|18.03|15.15|17.9|15.02|0
1653061010000|2022-05-20 15:36:50|18.06|15.18|17.92|15.04|18.06|15.18|17.92|15.04|0
1653061020000|2022-05-20 15:37:00|17.97|15.09|18.03|15.15|18.03|15.15|17.94|15.06|0
1653061030000|2022-05-20 15:37:10|18|15.12|17.86|14.98|18|15.12|17.86|14.98|0
1653061040000|2022-05-20 15:37:20|17.9|15.02|17.94|15.06|17.94|15.06|17.9|15.02|0
1653061050000|2022-05-20 15:37:30|17.99|15.11|18.06|15.18|18.06|15.18|17.99|15.11|0
1653061060000|2022-05-20 15:37:40|18.03|15.15|17.85|14.97|18.03|15.15|17.85|14.97|0
1653061070000|2022-05-20 15:37:50|17.83|14.95|17.9|15.02|17.94|15.06|17.83|14.95|0
1653061080000|2022-05-20 15:38:00|18.01|15.13|17.8|14.92|18.01|15.13|17.8|14.92|0
1653061090000|2022-05-20 15:38:10|17.72|14.84|17.59|14.71|17.72|14.84|17.59|14.71|0
1653061100000|2022-05-20 15:38:20|17.57|14.69|17.61|14.73|17.63|14.75|17.57|14.69|0
1653061110000|2022-05-20 15:38:30|17.63|14.75|17.57|14.69|17.63|14.75|17.57|14.69|0
1653061120000|2022-05-20 15:38:40|17.55|14.67|17.39|14.51|17.55|14.67|17.39|14.51|0
1653061130000|2022-05-20 15:38:50|17.41|14.53|17.39|14.51|17.41|14.53|17.37|14.49|0
1653061140000|2022-05-20 15:39:00|17.37|14.49|17.37|14.49|17.37|14.49|17.31|14.43|0
1653061150000|2022-05-20 15:39:10|17.48|14.6|17.5|14.62|17.5|14.62|17.44|14.56|0
1653061160000|2022-05-20 15:39:20|17.52|14.64|17.46|14.58|17.52|14.64|17.46|14.58|0
1653061170000|2022-05-20 15:39:30|17.52|14.64|17.59|14.71|17.59|14.71|17.52|14.64|0
1653061180000|2022-05-20 15:39:40|17.68|14.8|17.61|14.73|17.68|14.8|17.61|14.73|0
1653061190000|2022-05-20 15:39:50|17.66|14.78|17.55|14.67|17.68|14.8|17.55|14.67|0
1653061200000|2022-05-20 15:40:00|17.57|14.69|17.66|14.78|17.66|14.78|17.57|14.69|0
1653061210000|2022-05-20 15:40:10|17.7|14.82|17.67|14.79|17.72|14.84|17.67|14.79|0
1653061220000|2022-05-20 15:40:20|17.63|14.75|17.77|14.89|17.77|14.89|17.61|14.73|0
1653061230000|2022-05-20 15:40:30|17.83|14.95|17.84|14.96|17.94|15.06|17.83|14.95|0
1653061240000|2022-05-20 15:40:40|17.9|15.02|17.99|15.11|18.06|15.18|17.9|15.02|0
1653061250000|2022-05-20 15:40:50|18.01|15.13|18.15|15.27|18.15|15.27|18.01|15.13|0
1653061260000|2022-05-20 15:41:00|18.19|15.31|18.17|15.29|18.28|15.4|18.17|15.29|0
1653061270000|2022-05-20 15:41:10|18.12|15.24|18.03|15.15|18.12|15.24|18.03|15.15|0
1653061280000|2022-05-20 15:41:20|18.01|15.13|18.1|15.22|18.1|15.22|18.01|15.13|0
1653061290000|2022-05-20 15:41:30|18.06|15.18|18.1|15.22|18.1|15.22|18.06|15.18|0
1653061300000|2022-05-20 15:41:40|17.99|15.11|18.03|15.15|18.03|15.15|17.94|15.06|0
1653061310000|2022-05-20 15:41:50|18.01|15.13|17.94|15.06|18.01|15.13|17.92|15.04|0
1653061320000|2022-05-20 15:42:00|18.06|15.18|18.06|15.18|18.06|15.18|18.06|15.18|0
1653061330000|2022-05-20 15:42:10|18.08|15.2|18.08|15.2|18.1|15.22|18.04|15.16|0
1653061340000|2022-05-20 15:42:20|18.01|15.13|17.94|15.06|18.03|15.15|17.94|15.06|0
1653061350000|2022-05-20 15:42:30|17.97|15.09|17.9|15.02|17.97|15.09|17.9|15.02|0
1653061360000|2022-05-20 15:42:40|17.89|15.01|17.92|15.04|17.94|15.06|17.89|15.01|0
1653061370000|2022-05-20 15:42:50|17.85|14.97|17.9|15.02|17.92|15.04|17.85|14.97|0
1653061380000|2022-05-20 15:43:00|17.88|15|17.77|14.89|17.88|15|17.77|14.89|0
1653061390000|2022-05-20 15:43:10|17.72|14.84|17.77|14.89|17.77|14.89|17.72|14.84|0
1653061400000|2022-05-20 15:43:20|17.74|14.86|17.81|14.93|17.81|14.93|17.74|14.86|0
1653061410000|2022-05-20 15:43:30|17.85|14.97|17.72|14.84|17.85|14.97|17.72|14.84|0
1653061420000|2022-05-20 15:43:40|17.7|14.82|17.68|14.8|17.7|14.82|17.61|14.73|0
1653061430000|2022-05-20 15:43:50|17.72|14.84|17.79|14.91|17.79|14.91|17.68|14.8|0
1653061440000|2022-05-20 15:44:00|17.76|14.88|17.79|14.91|17.85|14.97|17.76|14.88|0
1653061450000|2022-05-20 15:44:10|17.76|14.88|17.7|14.82|17.76|14.88|17.65|14.77|0
1653061460000|2022-05-20 15:44:20|17.68|14.8|17.58|14.7|17.71|14.83|17.58|14.7|0
1653061470000|2022-05-20 15:44:30|17.46|14.58|17.41|14.53|17.46|14.58|17.41|14.53|0
1653061480000|2022-05-20 15:44:40|17.39|14.51|17.42|14.54|17.46|14.58|17.39|14.51|0
1653061490000|2022-05-20 15:44:50|17.44|14.56|17.37|14.49|17.44|14.56|17.37|14.49|0
1653061500000|2022-05-20 15:45:00|17.36|14.48|17.54|14.66|17.54|14.66|17.36|14.48|0
1653061510000|2022-05-20 15:45:10|17.5|14.62|17.65|14.77|17.65|14.77|17.5|14.62|0
1653061520000|2022-05-20 15:45:20|17.63|14.75|17.81|14.93|17.81|14.93|17.63|14.75|0
1653061530000|2022-05-20 15:45:30|17.76|14.88|17.66|14.78|17.81|14.93|17.66|14.78|0
1653061540000|2022-05-20 15:45:40|17.7|14.82|17.54|14.66|17.7|14.82|17.54|14.66|0
1653061550000|2022-05-20 15:45:50|17.55|14.67|17.63|14.75|17.63|14.75|17.54|14.66|0
1653061560000|2022-05-20 15:46:00|17.68|14.8|17.74|14.86|17.79|14.91|17.68|14.8|0
1653061570000|2022-05-20 15:46:10|17.82|14.94|17.72|14.84|17.82|14.94|17.72|14.84|0
1653061580000|2022-05-20 15:46:20|17.7|14.82|17.7|14.82|17.7|14.82|17.63|14.75|0
1653061590000|2022-05-20 15:46:30|17.72|14.84|17.9|15.02|17.9|15.02|17.72|14.84|0
1653061600000|2022-05-20 15:46:40|17.92|15.04|17.89|15.01|17.94|15.06|17.89|15.01|0
1653061610000|2022-05-20 15:46:50|17.85|14.97|17.74|14.86|17.85|14.97|17.74|14.86|0
1653061620000|2022-05-20 15:47:00|17.68|14.8|17.85|14.97|17.85|14.97|17.68|14.8|0
1653061630000|2022-05-20 15:47:10|17.88|15|17.9|15.02|17.9|15.02|17.85|14.97|0
1653061640000|2022-05-20 15:47:20|17.94|15.06|17.94|15.06|17.94|15.06|17.92|15.04|0
1653061650000|2022-05-20 15:47:30|17.9|15.02|17.92|15.04|17.94|15.06|17.9|15.02|0
1653061660000|2022-05-20 15:47:40|17.9|15.02|17.94|15.06|17.94|15.06|17.9|15.02|0
1653061670000|2022-05-20 15:47:50|18.01|15.13|18.09|15.21|18.09|15.21|17.96|15.08|0
1653061680000|2022-05-20 15:48:00|18.01|15.13|17.92|15.04|18.01|15.13|17.91|15.03|0
1653061690000|2022-05-20 15:48:10|17.9|15.02|18.1|15.22|18.1|15.22|17.9|15.02|0
1653061700000|2022-05-20 15:48:20|18.11|15.23|18.1|15.22|18.11|15.23|18.08|15.2|0
1653061710000|2022-05-20 15:48:30|18.05|15.17|17.92|15.04|18.05|15.17|17.92|15.04|0
1653061720000|2022-05-20 15:48:40|18.01|15.13|18.01|15.13|18.01|15.13|17.96|15.08|0
1653061730000|2022-05-20 15:48:50|18.05|15.17|17.99|15.11|18.05|15.17|17.99|15.11|0
1653061740000|2022-05-20 15:49:00|18.01|15.13|17.87|14.99|18.01|15.13|17.87|14.99|0
1653061750000|2022-05-20 15:49:10|17.9|15.02|17.85|14.97|17.92|15.04|17.85|14.97|0
1653061760000|2022-05-20 15:49:20|17.83|14.95|17.9|15.02|17.9|15.02|17.83|14.95|0
1653061770000|2022-05-20 15:49:30|17.94|15.06|17.99|15.11|17.99|15.11|17.94|15.06|0
1653061780000|2022-05-20 15:49:40|17.96|15.08|17.92|15.04|17.96|15.08|17.9|15.02|0
1653061790000|2022-05-20 15:49:50|17.99|15.11|18.03|15.15|18.03|15.15|17.99|15.11|0
1653061800000|2022-05-20 15:50:00|18.01|15.13|17.99|15.11|18.01|15.13|17.99|15.11|0
1653061810000|2022-05-20 15:50:10|17.9|15.02|17.79|14.91|17.91|15.03|17.79|14.91|0
1653061820000|2022-05-20 15:50:20|17.83|14.95|17.85|14.97|17.94|15.06|17.83|14.95|0
1653061830000|2022-05-20 15:50:30|17.87|14.99|17.93|15.05|17.93|15.05|17.87|14.99|0
1653061840000|2022-05-20 15:50:40|17.92|15.04|17.96|15.08|17.96|15.08|17.87|14.99|0
1653061850000|2022-05-20 15:50:50|17.9|15.02|17.9|15.02|17.9|15.02|17.9|15.02|0
1653061860000|2022-05-20 15:51:00|17.93|15.05|17.99|15.11|17.99|15.11|17.93|15.05|0
1653061870000|2022-05-20 15:51:10|18.01|15.13|18.01|15.13|18.05|15.17|18.01|15.13|0
1653061880000|2022-05-20 15:51:20|18.05|15.17|18.17|15.29|18.17|15.29|18.05|15.17|0
1653061890000|2022-05-20 15:51:30|18.19|15.31|18.14|15.26|18.22|15.34|18.14|15.26|0
1653061900000|2022-05-20 15:51:40|18.19|15.31|18.23|15.35|18.26|15.38|18.19|15.31|0
1653061910000|2022-05-20 15:51:50|18.21|15.33|18.23|15.35|18.28|15.4|18.21|15.33|0
1653061920000|2022-05-20 15:52:00|18.26|15.38|18.17|15.29|18.26|15.38|18.17|15.29|0
1653061930000|2022-05-20 15:52:10|18.21|15.33|18.28|15.4|18.28|15.4|18.19|15.31|0
1653061940000|2022-05-20 15:52:20|18.32|15.44|18.21|15.33|18.32|15.44|18.21|15.33|0
1653061950000|2022-05-20 15:52:30|18.23|15.35|18.26|15.38|18.26|15.38|18.18|15.3|0
1653061960000|2022-05-20 15:52:40|18.28|15.4|18.3|15.42|18.3|15.42|18.28|15.4|0
1653061970000|2022-05-20 15:52:50|18.37|15.49|18.44|15.56|18.44|15.56|18.37|15.49|0
1653061980000|2022-05-20 15:53:00|18.35|15.47|18.19|15.31|18.35|15.47|18.19|15.31|0
1653061990000|2022-05-20 15:53:10|18.17|15.29|18.1|15.22|18.17|15.29|18.05|15.17|0
1653062000000|2022-05-20 15:53:20|18.01|15.13|17.81|14.93|18.01|15.13|17.81|14.93|0
1653062010000|2022-05-20 15:53:30|17.79|14.91|17.96|15.08|17.96|15.08|17.79|14.91|0
1653062020000|2022-05-20 15:53:40|17.99|15.11|17.85|14.97|17.99|15.11|17.85|14.97|0
1653062030000|2022-05-20 15:53:50|17.92|15.04|17.81|14.93|17.92|15.04|17.81|14.93|0
1653062040000|2022-05-20 15:54:00|17.85|14.97|17.74|14.86|17.85|14.97|17.74|14.86|0
1653062050000|2022-05-20 15:54:10|17.79|14.91|17.79|14.91|17.85|14.97|17.79|14.91|0
1653062060000|2022-05-20 15:54:20|17.81|14.93|17.74|14.86|17.83|14.95|17.74|14.86|0
1653062070000|2022-05-20 15:54:30|17.76|14.88|17.71|14.83|17.81|14.93|17.71|14.83|0
1653062080000|2022-05-20 15:54:40|17.72|14.84|17.61|14.73|17.72|14.84|17.59|14.71|0
1653062090000|2022-05-20 15:54:50|17.58|14.7|17.72|14.84|17.72|14.84|17.58|14.7|0
1653062100000|2022-05-20 15:55:00|17.76|14.88|17.76|14.88|17.76|14.88|17.74|14.86|0
1653062110000|2022-05-20 15:55:10|17.72|14.84|17.65|14.77|17.72|14.84|17.63|14.75|0
1653062120000|2022-05-20 15:55:20|17.67|14.79|17.67|14.79|17.76|14.88|17.67|14.79|0
1653062130000|2022-05-20 15:55:30|17.65|14.77|17.66|14.78|17.66|14.78|17.65|14.77|0
1653062140000|2022-05-20 15:55:40|17.7|14.82|17.81|14.93|17.81|14.93|17.67|14.79|0
1653062150000|2022-05-20 15:55:50|17.76|14.88|17.87|14.99|17.87|14.99|17.76|14.88|0
1653062160000|2022-05-20 15:56:00|17.85|14.97|18.01|15.13|18.03|15.15|17.85|14.97|0
1653062170000|2022-05-20 15:56:10|18.05|15.17|18.07|15.19|18.1|15.22|18.03|15.15|0
1653062180000|2022-05-20 15:56:20|18.12|15.24|18.15|15.27|18.21|15.33|18.12|15.24|0
1653062190000|2022-05-20 15:56:30|18.18|15.3|18.04|15.16|18.18|15.3|18.04|15.16|0
1653062200000|2022-05-20 15:56:40|18.03|15.15|17.92|15.04|18.03|15.15|17.92|15.04|0
1653062210000|2022-05-20 15:56:50|18.01|15.13|18.03|15.15|18.07|15.19|18.01|15.13|0
1653062220000|2022-05-20 15:57:00|18.01|15.13|17.9|15.02|18.01|15.13|17.87|14.99|0
1653062230000|2022-05-20 15:57:10|17.87|14.99|17.83|14.95|17.9|15.02|17.83|14.95|0
1653062240000|2022-05-20 15:57:20|17.74|14.86|17.67|14.79|17.74|14.86|17.67|14.79|0
1653062250000|2022-05-20 15:57:30|17.76|14.88|17.72|14.84|17.76|14.88|17.72|14.84|0
1653062260000|2022-05-20 15:57:40|17.7|14.82|17.73|14.85|17.74|14.86|17.68|14.8|0
1653062270000|2022-05-20 15:57:50|17.67|14.79|17.7|14.82|17.7|14.82|17.65|14.77|0
1653062280000|2022-05-20 15:58:00|17.65|14.77|17.63|14.75|17.7|14.82|17.63|14.75|0
1653062290000|2022-05-20 15:58:10|17.61|14.73|17.59|14.71|17.61|14.73|17.59|14.71|0
1653062300000|2022-05-20 15:58:20|17.61|14.73|17.65|14.77|17.65|14.77|17.61|14.73|0
1653062310000|2022-05-20 15:58:30|17.61|14.73|17.72|14.84|17.72|14.84|17.61|14.73|0
1653062320000|2022-05-20 15:58:40|17.83|14.95|17.81|14.93|17.83|14.95|17.74|14.86|0
1653062330000|2022-05-20 15:58:50|17.76|14.88|17.76|14.88|17.76|14.88|17.72|14.84|0
1653062340000|2022-05-20 15:59:00|17.81|14.93|17.76|14.88|17.82|14.94|17.74|14.86|0
1653062350000|2022-05-20 15:59:10|17.72|14.84|17.76|14.88|17.76|14.88|17.72|14.84|0
1653062360000|2022-05-20 15:59:20|17.74|14.86|17.72|14.84|17.81|14.93|17.72|14.84|0
1653062370000|2022-05-20 15:59:30|17.67|14.79|17.59|14.71|17.67|14.79|17.59|14.71|0
1653062380000|2022-05-20 15:59:40|17.56|14.68|17.59|14.71|17.59|14.71|17.48|14.6|0
1653062390000|2022-05-20 15:59:50|17.56|14.68|17.55|14.67|17.56|14.68|17.52|14.64|0
1653062400000|2022-05-20 16:00:00|17.5|14.62|17.5|14.62|17.54|14.66|17.5|14.62|0
1653062410000|2022-05-20 16:00:10|17.45|14.57|17.59|14.71|17.59|14.71|17.45|14.57|0
1653062420000|2022-05-20 16:00:20|17.63|14.75|17.56|14.68|17.63|14.75|17.56|14.68|0
1653062430000|2022-05-20 16:00:30|17.54|14.66|17.5|14.62|17.56|14.68|17.5|14.62|0
1653062440000|2022-05-20 16:00:40|17.54|14.66|17.59|14.71|17.61|14.73|17.54|14.66|0
1653062450000|2022-05-20 16:00:50|17.56|14.68|17.65|14.77|17.65|14.77|17.56|14.68|0
1653062460000|2022-05-20 16:01:00|17.63|14.75|17.61|14.73|17.63|14.75|17.54|14.66|0
1653062470000|2022-05-20 16:01:10|17.59|14.71|17.52|14.64|17.59|14.71|17.52|14.64|0
1653062480000|2022-05-20 16:01:20|17.5|14.62|17.48|14.6|17.5|14.62|17.48|14.6|0
1653062490000|2022-05-20 16:01:30|17.39|14.51|17.35|14.47|17.39|14.51|17.35|14.47|0
1653062500000|2022-05-20 16:01:40|17.39|14.51|17.39|14.51|17.39|14.51|17.39|14.51|0
1653062510000|2022-05-20 16:01:50|17.37|14.49|17.32|14.44|17.37|14.49|17.32|14.44|0
1653062520000|2022-05-20 16:02:00|17.28|14.4|17.16|14.28|17.28|14.4|17.16|14.28|0
1653062530000|2022-05-20 16:02:10|17.13|14.25|17.11|14.23|17.13|14.25|17.09|14.21|0
1653062540000|2022-05-20 16:02:20|17.09|14.21|17.16|14.28|17.17|14.29|17.09|14.21|0
1653062550000|2022-05-20 16:02:30|17.24|14.36|17.17|14.29|17.24|14.36|17.17|14.29|0
1653062560000|2022-05-20 16:02:40|17.15|14.27|17.11|14.23|17.15|14.27|17.11|14.23|0
1653062570000|2022-05-20 16:02:50|17.09|14.21|17.06|14.18|17.11|14.23|17.06|14.18|0
1653062580000|2022-05-20 16:03:00|17.04|14.16|17.19|14.31|17.19|14.31|17.04|14.16|0
1653062590000|2022-05-20 16:03:10|17.17|14.29|17.26|14.38|17.26|14.38|17.17|14.29|0
1653062600000|2022-05-20 16:03:20|17.3|14.42|17.32|14.44|17.37|14.49|17.3|14.42|0
1653062610000|2022-05-20 16:03:30|17.34|14.46|17.52|14.64|17.52|14.64|17.34|14.46|0
1653062620000|2022-05-20 16:03:40|17.54|14.66|17.45|14.57|17.54|14.66|17.45|14.57|0
1653062630000|2022-05-20 16:03:50|17.39|14.51|17.32|14.44|17.39|14.51|17.32|14.44|0
1653062640000|2022-05-20 16:04:00|17.34|14.46|17.28|14.4|17.37|14.49|17.28|14.4|0
1653062650000|2022-05-20 16:04:10|17.26|14.38|17.32|14.44|17.32|14.44|17.21|14.33|0
1653062660000|2022-05-20 16:04:20|17.37|14.49|17.42|14.54|17.42|14.54|17.37|14.49|0
1653062670000|2022-05-20 16:04:30|17.39|14.51|17.32|14.44|17.39|14.51|17.32|14.44|0
1653062680000|2022-05-20 16:04:40|17.3|14.42|17.28|14.4|17.3|14.42|17.28|14.4|0
1653062690000|2022-05-20 16:04:50|17.25|14.37|17.24|14.36|17.25|14.37|17.24|14.36|0
1653062700000|2022-05-20 16:05:00|17.23|14.35|17.28|14.4|17.28|14.4|17.23|14.35|0
1653062710000|2022-05-20 16:05:10|17.3|14.42|17.3|14.42|17.32|14.44|17.3|14.42|0
1653062720000|2022-05-20 16:05:20|17.28|14.4|17.37|14.49|17.37|14.49|17.28|14.4|0
1653062730000|2022-05-20 16:05:30|17.45|14.57|17.41|14.53|17.45|14.57|17.41|14.53|0
1653062740000|2022-05-20 16:05:40|17.43|14.55|17.39|14.51|17.45|14.57|17.39|14.51|0
1653062750000|2022-05-20 16:05:50|17.45|14.57|17.52|14.64|17.52|14.64|17.45|14.57|0
1653062760000|2022-05-20 16:06:00|17.43|14.55|17.43|14.55|17.43|14.55|17.43|14.55|0
1653062770000|2022-05-20 16:06:10|17.41|14.53|17.39|14.51|17.41|14.53|17.34|14.46|0
1653062780000|2022-05-20 16:06:20|17.47|14.59|17.45|14.57|17.47|14.59|17.44|14.56|0
1653062790000|2022-05-20 16:06:30|17.51|14.63|17.47|14.59|17.51|14.63|17.43|14.55|0
1653062800000|2022-05-20 16:06:40|17.43|14.55|17.43|14.55|17.43|14.55|17.41|14.53|0
1653062810000|2022-05-20 16:06:50|17.45|14.57|17.47|14.59|17.47|14.59|17.43|14.55|0
1653062820000|2022-05-20 16:07:00|17.45|14.57|17.45|14.57|17.45|14.57|17.45|14.57|0
1653062830000|2022-05-20 16:07:10|17.41|14.53|17.47|14.59|17.47|14.59|17.39|14.51|0
1653062840000|2022-05-20 16:07:20|17.45|14.57|17.46|14.58|17.47|14.59|17.45|14.57|0
1653062850000|2022-05-20 16:07:30|17.43|14.55|17.37|14.49|17.43|14.55|17.34|14.46|0
1653062860000|2022-05-20 16:07:40|17.3|14.42|17.24|14.36|17.3|14.42|17.24|14.36|0
1653062870000|2022-05-20 16:07:50|17.21|14.33|17.06|14.18|17.21|14.33|17.06|14.18|0
1653062880000|2022-05-20 16:08:00|17.09|14.21|16.96|14.08|17.09|14.21|16.96|14.08|0
1653062890000|2022-05-20 16:08:10|16.98|14.1|16.91|14.03|16.98|14.1|16.85|13.97|0
1653062900000|2022-05-20 16:08:20|16.87|13.99|16.6|13.72|16.87|13.99|16.6|13.72|0
1653062910000|2022-05-20 16:08:30|16.58|13.7|16.7|13.82|16.7|13.82|16.58|13.7|0
1653062920000|2022-05-20 16:08:40|16.68|13.8|16.5|13.62|16.68|13.8|16.5|13.62|0
1653062930000|2022-05-20 16:08:50|16.45|13.57|16.41|13.53|16.47|13.59|16.41|13.53|0
1653062940000|2022-05-20 16:09:00|16.39|13.51|16.37|13.49|16.41|13.53|16.35|13.47|0
1653062950000|2022-05-20 16:09:10|16.35|13.47|16.29|13.41|16.35|13.47|16.21|13.33|0
1653062960000|2022-05-20 16:09:20|16.31|13.43|16.24|13.36|16.31|13.43|16.24|13.36|0
1653062970000|2022-05-20 16:09:30|16.25|13.37|16.27|13.39|16.27|13.39|16.23|13.35|0
1653062980000|2022-05-20 16:09:40|16.25|13.37|16.13|13.25|16.25|13.37|16.13|13.25|0
1653062990000|2022-05-20 16:09:50|16.08|13.2|16.02|13.14|16.08|13.2|16.02|13.14|0
1653063000000|2022-05-20 16:10:00|15.96|13.08|16.02|13.14|16.02|13.14|15.96|13.08|0
1653063010000|2022-05-20 16:10:10|15.96|13.08|15.67|12.82|15.96|13.08|15.67|12.82|0
1653063020000|2022-05-20 16:10:20|15.65|12.8|15.49|12.68|15.67|12.82|15.49|12.68|0
1653063030000|2022-05-20 16:10:30|15.62|12.78|15.6|12.77|15.67|12.82|15.58|12.75|0
1653063040000|2022-05-20 16:10:40|15.49|12.68|15.39|12.59|15.56|12.73|15.39|12.59|0
1653063050000|2022-05-20 16:10:50|15.36|12.57|15.43|12.62|15.43|12.62|15.33|12.54|0
1653063060000|2022-05-20 16:11:00|15.39|12.59|15.49|12.68|15.49|12.68|15.39|12.59|0
1653063070000|2022-05-20 16:11:10|15.41|12.61|15.47|12.66|15.47|12.66|15.36|12.57|0
1653063080000|2022-05-20 16:11:20|15.49|12.68|15.51|12.69|15.51|12.69|15.49|12.68|0
1653063090000|2022-05-20 16:11:30|15.56|12.73|15.58|12.75|15.58|12.75|15.54|12.71|0
1653063100000|2022-05-20 16:11:40|15.65|12.8|15.69|12.84|15.73|12.87|15.6|12.77|0
1653063110000|2022-05-20 16:11:50|15.71|12.85|15.73|12.87|15.78|12.91|15.71|12.85|0
1653063120000|2022-05-20 16:12:00|15.8|12.93|15.75|12.89|15.8|12.93|15.73|12.87|0
1653063130000|2022-05-20 16:12:10|15.73|12.87|15.69|12.84|15.73|12.87|15.69|12.84|0
1653063140000|2022-05-20 16:12:20|15.56|12.73|15.6|12.76|15.6|12.76|15.56|12.73|0
1653063150000|2022-05-20 16:12:30|15.67|12.82|15.65|12.8|15.75|12.89|15.65|12.8|0
1653063160000|2022-05-20 16:12:40|15.62|12.78|15.75|12.89|15.75|12.89|15.62|12.78|0
1653063170000|2022-05-20 16:12:50|15.71|12.85|15.73|12.87|15.74|12.88|15.71|12.85|0
1653063180000|2022-05-20 16:13:00|15.78|12.91|15.88|13|15.88|13|15.78|12.91|0
1653063190000|2022-05-20 16:13:10|15.9|13.02|16.08|13.2|16.08|13.2|15.9|13.02|0
1653063200000|2022-05-20 16:13:20|16.06|13.18|16.08|13.2|16.1|13.22|16.06|13.18|0
1653063210000|2022-05-20 16:13:30|16.14|13.26|16.19|13.31|16.19|13.31|16.1|13.22|0
1653063220000|2022-05-20 16:13:40|16.29|13.41|16.25|13.37|16.35|13.47|16.25|13.37|0
1653063230000|2022-05-20 16:13:50|16.3|13.42|16.39|13.51|16.39|13.51|16.3|13.42|0
1653063240000|2022-05-20 16:14:00|16.43|13.55|16.29|13.41|16.43|13.55|16.29|13.41|0
1653063250000|2022-05-20 16:14:10|16.25|13.37|16.31|13.43|16.33|13.45|16.25|13.37|0
1653063260000|2022-05-20 16:14:20|16.29|13.41|16.27|13.39|16.3|13.42|16.27|13.39|0
1653063270000|2022-05-20 16:14:30|16.21|13.33|16.19|13.31|16.21|13.33|16.19|13.31|0
1653063280000|2022-05-20 16:14:40|16.25|13.37|16.27|13.39|16.27|13.39|16.23|13.35|0
1653063290000|2022-05-20 16:14:50|16.23|13.35|16.22|13.34|16.23|13.35|16.16|13.28|0
1653063300000|2022-05-20 16:15:00|16.27|13.39|16.16|13.28|16.27|13.39|16.16|13.28|0
1653063310000|2022-05-20 16:15:10|16.19|13.31|15.96|13.08|16.19|13.31|15.96|13.08|0
1653063320000|2022-05-20 16:15:20|16.04|13.16|15.9|13.02|16.06|13.18|15.9|13.02|0
1653063330000|2022-05-20 16:15:30|15.92|13.04|16.02|13.14|16.02|13.14|15.9|13.02|0
1653063340000|2022-05-20 16:15:40|15.96|13.08|16.04|13.16|16.04|13.16|15.96|13.08|0
1653063350000|2022-05-20 16:15:50|16.06|13.18|16.04|13.16|16.06|13.18|15.98|13.1|0
1653063360000|2022-05-20 16:16:00|16.02|13.14|16.71|13.83|16.71|13.83|16.02|13.14|0
1653063370000|2022-05-20 16:16:10|16.75|13.87|16.75|13.87|16.75|13.87|16.75|13.87|0
1653063380000|2022-05-20 16:16:20|16.81|13.93|16.73|13.85|16.81|13.93|16.73|13.85|0
1653063390000|2022-05-20 16:16:30|16.77|13.89|16.69|13.81|16.79|13.91|16.69|13.81|0
1653063400000|2022-05-20 16:16:40|16.71|13.83|16.83|13.95|16.83|13.95|16.71|13.83|0
1653063410000|2022-05-20 16:16:50|16.81|13.93|16.88|14|16.9|14.02|16.81|13.93|0
1653063420000|2022-05-20 16:17:00|16.92|14.04|16.88|14|16.92|14.04|16.83|13.95|0
1653063430000|2022-05-20 16:17:10|16.77|13.89|16.75|13.87|16.77|13.89|16.71|13.83|0
1653063440000|2022-05-20 16:17:20|16.73|13.85|16.65|13.77|16.73|13.85|16.65|13.77|0
1653063450000|2022-05-20 16:17:30|16.61|13.73|16.67|13.79|16.67|13.79|16.61|13.73|0
1653063460000|2022-05-20 16:17:40|16.65|13.77|16.67|13.79|16.67|13.79|16.61|13.73|0
1653063470000|2022-05-20 16:17:50|16.63|13.75|16.99|14.11|16.99|14.11|16.32|13.44|0
1653063480000|2022-05-20 16:18:00|16.93|14.05|17.03|14.15|17.03|14.15|16.93|14.05|0
1653063490000|2022-05-20 16:18:10|17.01|14.13|17.01|14.13|17.03|14.15|17.01|14.13|0
1653063500000|2022-05-20 16:18:20|17.04|14.16|17.05|14.17|17.05|14.17|17.01|14.13|0
1653063510000|2022-05-20 16:18:30|17.03|14.15|17.01|14.13|17.05|14.17|17.01|14.13|0
1653063520000|2022-05-20 16:18:40|17|14.12|17.07|14.19|17.07|14.19|17|14.12|0
1653063530000|2022-05-20 16:18:50|17.05|14.17|16.99|14.11|17.05|14.17|16.99|14.11|0
1653063540000|2022-05-20 16:19:00|17.01|14.13|17.01|14.13|17.01|14.13|16.95|14.07|0
1653063550000|2022-05-20 16:19:10|17.03|14.15|17.03|14.15|17.03|14.15|17.01|14.13|0
1653063560000|2022-05-20 16:19:20|16.99|14.11|17.07|14.19|17.09|14.21|16.99|14.11|0
1653063570000|2022-05-20 16:19:30|17.03|14.15|17.02|14.14|17.03|14.15|17.02|14.14|0
1653063580000|2022-05-20 16:19:40|17.03|14.15|17.01|14.13|17.03|14.15|16.99|14.11|0
1653063590000|2022-05-20 16:19:50|16.95|14.07|16.88|14|16.95|14.07|16.82|13.94|0
1653063600000|2022-05-20 16:20:00|16.86|13.98|16.84|13.96|16.86|13.98|16.82|13.94|0
1653063610000|2022-05-20 16:20:10|16.88|14|16.95|14.07|16.95|14.07|16.82|13.94|0
1653063620000|2022-05-20 16:20:20|16.99|14.11|17.12|14.24|17.12|14.24|16.97|14.09|0
1653063630000|2022-05-20 16:20:30|17.14|14.26|16.99|14.11|17.14|14.26|16.99|14.11|0
1653063640000|2022-05-20 16:20:40|16.93|14.05|16.9|14.02|17.01|14.13|16.9|14.02|0
1653063650000|2022-05-20 16:20:50|16.95|14.07|17.05|14.17|17.05|14.17|16.95|14.07|0
1653063660000|2022-05-20 16:21:00|17.09|14.21|17.07|14.19|17.09|14.21|17.05|14.17|0
1653063670000|2022-05-20 16:21:10|17.16|14.28|17.36|14.48|17.36|14.48|17.07|14.19|0
1653063680000|2022-05-20 16:21:20|17.37|14.49|17.39|14.51|17.39|14.51|17.33|14.45|0
1653063690000|2022-05-20 16:21:30|17.42|14.54|17.46|14.58|17.46|14.58|17.42|14.54|0
1653063700000|2022-05-20 16:21:40|17.39|14.51|17.34|14.46|17.39|14.51|17.34|14.46|0
1653063710000|2022-05-20 16:21:50|17.31|14.43|17.35|14.47|17.35|14.47|17.31|14.43|0
1653063720000|2022-05-20 16:22:00|17.42|14.54|17.31|14.43|17.42|14.54|17.31|14.43|0
1653063730000|2022-05-20 16:22:10|17.29|14.41|17.35|14.47|17.39|14.51|17.29|14.41|0
1653063740000|2022-05-20 16:22:20|17.31|14.43|17.33|14.45|17.35|14.47|17.29|14.41|0
1653063750000|2022-05-20 16:22:30|17.31|14.43|17.37|14.49|17.37|14.49|17.31|14.43|0
1653063760000|2022-05-20 16:22:40|17.38|14.5|17.39|14.51|17.44|14.56|17.38|14.5|0
1653063770000|2022-05-20 16:22:50|17.44|14.56|17.42|14.54|17.44|14.56|17.42|14.54|0
1653063780000|2022-05-20 16:23:00|17.39|14.51|17.39|14.51|17.42|14.54|17.39|14.51|0
1653063790000|2022-05-20 16:23:10|17.44|14.56|17.44|14.56|17.44|14.56|17.42|14.54|0
1653063800000|2022-05-20 16:23:20|17.5|14.62|17.52|14.64|17.59|14.71|17.5|14.62|0
1653063810000|2022-05-20 16:23:30|17.54|14.66|17.59|14.71|17.59|14.71|17.54|14.66|0
1653063820000|2022-05-20 16:23:40|17.65|14.77|17.59|14.71|17.65|14.77|17.59|14.71|0
1653063830000|2022-05-20 16:23:50|17.53|14.65|17.46|14.58|17.53|14.65|17.46|14.58|0
1653063840000|2022-05-20 16:24:00|17.5|14.62|17.65|14.77|17.65|14.77|17.5|14.62|0
1653063850000|2022-05-20 16:24:10|17.59|14.71|17.58|14.7|17.62|14.74|17.58|14.7|0
1653063860000|2022-05-20 16:24:20|17.55|14.67|17.65|14.77|17.65|14.77|17.54|14.66|0
1653063870000|2022-05-20 16:24:30|17.67|14.79|17.76|14.88|17.83|14.95|17.67|14.79|0
1653063880000|2022-05-20 16:24:40|17.83|14.95|17.89|15.01|17.89|15.01|17.83|14.95|0
1653063890000|2022-05-20 16:24:50|17.87|14.99|17.8|14.92|17.87|14.99|17.8|14.92|0
1653063900000|2022-05-20 16:25:00|17.83|14.95|17.59|14.71|17.83|14.95|17.59|14.71|0
1653063910000|2022-05-20 16:25:10|17.54|14.66|17.54|14.66|17.54|14.66|17.54|14.66|0
1653063920000|2022-05-20 16:25:20|17.57|14.69|17.63|14.75|17.63|14.75|17.57|14.69|0
1653063930000|2022-05-20 16:25:30|17.52|14.64|17.57|14.69|17.57|14.69|17.52|14.64|0
1653063940000|2022-05-20 16:25:40|17.52|14.64|17.48|14.6|17.52|14.64|17.48|14.6|0
1653063950000|2022-05-20 16:25:50|17.46|14.58|17.42|14.54|17.46|14.58|17.42|14.54|0
1653063960000|2022-05-20 16:26:00|17.41|14.53|17.37|14.49|17.44|14.56|17.37|14.49|0
1653063970000|2022-05-20 16:26:10|17.38|14.5|17.38|14.5|17.39|14.51|17.37|14.49|0
1653063980000|2022-05-20 16:26:20|17.37|14.49|17.41|14.53|17.41|14.53|17.36|14.48|0
1653063990000|2022-05-20 16:26:30|17.26|14.38|17.18|14.3|17.26|14.38|17.18|14.3|0
1653064000000|2022-05-20 16:26:40|17.24|14.36|17.22|14.34|17.24|14.36|17.22|14.34|0
1653064010000|2022-05-20 16:26:50|17.24|14.36|17.33|14.45|17.33|14.45|17.24|14.36|0
1653064020000|2022-05-20 16:27:00|17.29|14.41|17.33|14.45|17.33|14.45|17.29|14.41|0
1653064030000|2022-05-20 16:27:10|17.35|14.47|17.26|14.38|17.35|14.47|17.24|14.36|0
1653064040000|2022-05-20 16:27:20|17.24|14.36|17.22|14.34|17.24|14.36|17.18|14.3|0
1653064050000|2022-05-20 16:27:30|17.24|14.36|17.22|14.34|17.27|14.39|17.22|14.34|0
1653064060000|2022-05-20 16:27:40|17.21|14.33|17.22|14.34|17.22|14.34|17.19|14.31|0
1653064070000|2022-05-20 16:27:50|17.2|14.32|17.2|14.32|17.22|14.34|17.2|14.32|0
1653064080000|2022-05-20 16:28:00|17.22|14.34|17.31|14.43|17.37|14.49|17.22|14.34|0
1653064090000|2022-05-20 16:28:10|17.25|14.37|17.24|14.36|17.25|14.37|17.24|14.36|0
1653064100000|2022-05-20 16:28:20|17.26|14.38|17.35|14.47|17.35|14.47|17.26|14.38|0
1653064110000|2022-05-20 16:28:30|17.37|14.49|17.31|14.43|17.37|14.49|17.29|14.41|0
1653064120000|2022-05-20 16:28:40|17.33|14.45|17.31|14.43|17.33|14.45|17.26|14.38|0
1653064130000|2022-05-20 16:28:50|17.29|14.41|17.22|14.34|17.31|14.43|17.22|14.34|0
1653064140000|2022-05-20 16:29:00|17.27|14.39|17.36|14.48|17.36|14.48|17.27|14.39|0
1653064150000|2022-05-20 16:29:10|17.35|14.47|17.31|14.43|17.35|14.47|17.31|14.43|0
1653064160000|2022-05-20 16:29:20|17.35|14.47|17.35|14.47|17.41|14.53|17.35|14.47|0
1653064170000|2022-05-20 16:29:30|17.37|14.49|17.31|14.43|17.37|14.49|17.31|14.43|0
1653064180000|2022-05-20 16:29:40|17.35|14.47|17.46|14.58|17.46|14.58|17.35|14.47|0
1653064190000|2022-05-20 16:29:50|17.52|14.64|17.46|14.58|17.54|14.66|17.46|14.58|0
1653064200000|2022-05-20 16:30:00|17.48|14.6|17.33|14.45|17.48|14.6|17.33|14.45|0
1653064210000|2022-05-20 16:30:10|17.34|14.46|17.24|14.36|17.34|14.46|17.24|14.36|0
1653064220000|2022-05-20 16:30:20|17.3|14.42|17.24|14.36|17.3|14.42|17.24|14.36|0
1653064230000|2022-05-20 16:30:30|17.26|14.38|17.33|14.45|17.33|14.45|17.26|14.38|0
1653064240000|2022-05-20 16:30:40|17.32|14.44|17.39|14.51|17.39|14.51|17.32|14.44|0
1653064250000|2022-05-20 16:30:50|17.35|14.47|17.27|14.39|17.35|14.47|17.27|14.39|0
1653064260000|2022-05-20 16:31:00|17.31|14.43|17.35|14.47|17.35|14.47|17.29|14.41|0
1653064270000|2022-05-20 16:31:10|17.37|14.49|17.52|14.64|17.52|14.64|17.37|14.49|0
1653064280000|2022-05-20 16:31:20|17.67|14.79|17.69|14.81|17.69|14.81|17.65|14.77|0
1653064290000|2022-05-20 16:31:30|17.65|14.77|17.76|14.88|17.76|14.88|17.65|14.77|0
1653064300000|2022-05-20 16:31:40|17.8|14.92|17.74|14.86|17.83|14.95|17.74|14.86|0
1653064310000|2022-05-20 16:31:50|17.72|14.84|17.6|14.72|17.72|14.84|17.6|14.72|0
1653064320000|2022-05-20 16:32:00|17.54|14.66|17.54|14.66|17.54|14.66|17.48|14.6|0
1653064330000|2022-05-20 16:32:10|17.52|14.64|17.5|14.62|17.52|14.64|17.46|14.58|0
1653064340000|2022-05-20 16:32:20|17.48|14.6|17.59|14.71|17.59|14.71|17.48|14.6|0
1653064350000|2022-05-20 16:32:30|17.67|14.79|17.74|14.86|17.76|14.88|17.67|14.79|0
1653064360000|2022-05-20 16:32:40|17.69|14.81|17.65|14.77|17.72|14.84|17.65|14.77|0
1653064370000|2022-05-20 16:32:50|17.67|14.79|17.59|14.71|17.67|14.79|17.59|14.71|0
1653064380000|2022-05-20 16:33:00|17.65|14.77|17.72|14.84|17.72|14.84|17.64|14.76|0
1653064390000|2022-05-20 16:33:10|17.73|14.85|17.56|14.68|17.73|14.85|17.56|14.68|0
1653064400000|2022-05-20 16:33:20|17.52|14.64|17.5|14.62|17.52|14.64|17.5|14.62|0
1653064410000|2022-05-20 16:33:30|17.48|14.6|17.41|14.53|17.48|14.6|17.41|14.53|0
1653064420000|2022-05-20 16:33:40|17.39|14.51|17.35|14.47|17.39|14.51|17.35|14.47|0
1653064430000|2022-05-20 16:33:50|17.31|14.43|17.33|14.45|17.33|14.45|17.31|14.43|0
1653064440000|2022-05-20 16:34:00|17.35|14.47|17.37|14.49|17.39|14.51|17.35|14.47|0
1653064450000|2022-05-20 16:34:10|17.39|14.51|17.39|14.51|17.39|14.51|17.39|14.51|0
1653064460000|2022-05-20 16:34:20|17.35|14.47|17.27|14.39|17.35|14.47|17.27|14.39|0
1653064470000|2022-05-20 16:34:30|17.26|14.38|17.31|14.43|17.33|14.45|17.25|14.37|0
1653064480000|2022-05-20 16:34:40|17.26|14.38|17.22|14.34|17.27|14.39|17.22|14.34|0
1653064490000|2022-05-20 16:34:50|17.2|14.32|17.05|14.17|17.2|14.32|17.05|14.17|0
1653064500000|2022-05-20 16:35:00|17.03|14.15|16.93|14.05|17.03|14.15|16.9|14.02|0
1653064510000|2022-05-20 16:35:10|16.97|14.09|16.94|14.06|16.97|14.09|16.93|14.05|0
1653064520000|2022-05-20 16:35:20|16.99|14.11|16.93|14.05|16.99|14.11|16.91|14.03|0
1653064530000|2022-05-20 16:35:30|16.97|14.09|16.88|14|16.97|14.09|16.88|14|0
1653064540000|2022-05-20 16:35:40|16.86|13.98|16.78|13.9|16.86|13.98|16.78|13.9|0
1653064550000|2022-05-20 16:35:50|16.72|13.84|16.86|13.98|16.86|13.98|16.72|13.84|0
1653064560000|2022-05-20 16:36:00|16.93|14.05|16.95|14.07|16.97|14.09|16.93|14.05|0
1653064570000|2022-05-20 16:36:10|17.01|14.13|17.07|14.19|17.07|14.19|17.01|14.13|0
1653064580000|2022-05-20 16:36:20|17.03|14.15|17.01|14.13|17.07|14.19|17.01|14.13|0
1653064590000|2022-05-20 16:36:30|16.95|14.07|16.95|14.07|16.95|14.07|16.94|14.06|0
1653064600000|2022-05-20 16:36:40|16.97|14.09|16.99|14.11|17.01|14.13|16.97|14.09|0
1653064610000|2022-05-20 16:36:50|17|14.12|16.86|13.98|17|14.12|16.86|13.98|0
1653064620000|2022-05-20 16:37:00|16.82|13.94|16.72|13.84|16.82|13.94|16.7|13.82|0
1653064630000|2022-05-20 16:37:10|16.74|13.86|16.83|13.95|16.83|13.95|16.74|13.86|0
1653064640000|2022-05-20 16:37:20|16.82|13.94|16.72|13.84|16.82|13.94|16.72|13.84|0
1653064650000|2022-05-20 16:37:30|16.68|13.8|16.66|13.78|16.68|13.8|16.65|13.77|0
1653064660000|2022-05-20 16:37:40|16.68|13.8|16.79|13.91|16.79|13.91|16.68|13.8|0
1653064670000|2022-05-20 16:37:50|16.74|13.86|16.63|13.75|16.74|13.86|16.63|13.75|0
1653064680000|2022-05-20 16:38:00|16.62|13.74|16.61|13.73|16.65|13.77|16.61|13.73|0
1653064690000|2022-05-20 16:38:10|16.6|13.72|16.61|13.73|16.61|13.73|16.6|13.72|0
1653064700000|2022-05-20 16:38:20|16.6|13.72|16.55|13.67|16.6|13.72|16.51|13.63|0
1653064710000|2022-05-20 16:38:30|16.57|13.69|16.51|13.63|16.57|13.69|16.51|13.63|0
1653064720000|2022-05-20 16:38:40|16.47|13.59|16.45|13.57|16.47|13.59|16.45|13.57|0
1653064730000|2022-05-20 16:38:50|16.37|13.49|16.41|13.53|16.41|13.53|16.37|13.49|0
1653064740000|2022-05-20 16:39:00|16.43|13.55|16.49|13.61|16.49|13.61|16.43|13.55|0
1653064750000|2022-05-20 16:39:10|16.45|13.57|16.49|13.61|16.5|13.62|16.45|13.57|0
1653064760000|2022-05-20 16:39:20|16.53|13.65|16.57|13.69|16.57|13.69|16.51|13.63|0
1653064770000|2022-05-20 16:39:30|16.59|13.71|16.68|13.8|16.68|13.8|16.57|13.69|0
1653064780000|2022-05-20 16:39:40|16.57|13.69|16.6|13.72|16.6|13.72|16.57|13.69|0
1653064790000|2022-05-20 16:39:50|16.59|13.71|16.59|13.71|16.61|13.73|16.59|13.71|0
1653064800000|2022-05-20 16:40:00|16.55|13.67|16.41|13.53|16.55|13.67|16.41|13.53|0
1653064810000|2022-05-20 16:40:10|16.37|13.49|16.35|13.47|16.39|13.51|16.35|13.47|0
1653064820000|2022-05-20 16:40:20|16.39|13.51|16.45|13.57|16.45|13.57|16.39|13.51|0
1653064830000|2022-05-20 16:40:30|16.43|13.55|16.43|13.55|16.43|13.55|16.39|13.51|0
1653064840000|2022-05-20 16:40:40|16.45|13.57|16.49|13.61|16.49|13.61|16.43|13.55|0
1653064850000|2022-05-20 16:40:50|16.45|13.57|16.42|13.54|16.49|13.61|16.42|13.54|0
1653064860000|2022-05-20 16:41:00|16.39|13.51|16.33|13.45|16.41|13.53|16.33|13.45|0
1653064870000|2022-05-20 16:41:10|16.35|13.47|16.33|13.45|16.35|13.47|16.33|13.45|0
1653064880000|2022-05-20 16:41:20|16.31|13.43|16.35|13.47|16.35|13.47|16.25|13.37|0
1653064890000|2022-05-20 16:41:30|16.39|13.51|16.41|13.53|16.43|13.55|16.39|13.51|0
1653064900000|2022-05-20 16:41:40|16.39|13.51|16.32|13.44|16.41|13.53|16.32|13.44|0
1653064910000|2022-05-20 16:41:50|16.35|13.47|16.29|13.41|16.35|13.47|16.26|13.38|0
1653064920000|2022-05-20 16:42:00|16.25|13.37|16.25|13.37|16.25|13.37|16.23|13.35|0
1653064930000|2022-05-20 16:42:10|16.27|13.39|16.17|13.29|16.27|13.39|16.17|13.29|0
1653064940000|2022-05-20 16:42:20|16.19|13.31|16.23|13.35|16.23|13.35|16.19|13.31|0
1653064950000|2022-05-20 16:42:30|16.25|13.37|16.14|13.26|16.25|13.37|16.14|13.26|0
1653064960000|2022-05-20 16:42:40|16.12|13.24|15.98|13.1|16.12|13.24|15.98|13.1|0
1653064970000|2022-05-20 16:42:50|15.97|13.09|15.98|13.1|15.98|13.1|15.95|13.07|0
1653064980000|2022-05-20 16:43:00|16.04|13.16|16.04|13.16|16.04|13.16|16.04|13.16|0
1653064990000|2022-05-20 16:43:10|16.12|13.24|16.04|13.16|16.12|13.24|16|13.12|0
1653065000000|2022-05-20 16:43:20|16.12|13.24|16.25|13.37|16.25|13.37|16.12|13.24|0
1653065010000|2022-05-20 16:43:30|16.16|13.28|16.21|13.33|16.21|13.33|16.12|13.24|0
1653065020000|2022-05-20 16:43:40|16.16|13.28|16.18|13.3|16.18|13.3|16.12|13.24|0
1653065030000|2022-05-20 16:43:50|16.14|13.26|16.16|13.28|16.16|13.28|16.1|13.22|0
1653065040000|2022-05-20 16:44:00|16.06|13.18|15.98|13.1|16.06|13.18|15.98|13.1|0
1653065050000|2022-05-20 16:44:10|15.96|13.08|15.93|13.05|15.96|13.08|15.91|13.03|0
1653065060000|2022-05-20 16:44:20|15.91|13.03|15.96|13.08|15.96|13.08|15.91|13.03|0
1653065070000|2022-05-20 16:44:30|15.93|13.05|15.89|13.01|15.93|13.05|15.89|13.01|0
1653065080000|2022-05-20 16:44:40|15.93|13.05|15.89|13.01|15.93|13.05|15.89|13.01|0
1653065090000|2022-05-20 16:44:50|15.91|13.03|15.82|12.95|15.91|13.03|15.82|12.95|0
1653065100000|2022-05-20 16:45:00|15.8|12.93|15.74|12.88|15.8|12.93|15.74|12.88|0
1653065110000|2022-05-20 16:45:10|15.69|12.84|15.76|12.89|15.76|12.89|15.69|12.84|0
1653065120000|2022-05-20 16:45:20|15.78|12.91|15.74|12.88|15.78|12.91|15.74|12.88|0
1653065130000|2022-05-20 16:45:30|15.69|12.84|15.65|12.81|15.69|12.84|15.65|12.81|0
1653065140000|2022-05-20 16:45:40|15.69|12.84|15.8|12.93|15.8|12.93|15.69|12.84|0
1653065150000|2022-05-20 16:45:50|15.72|12.86|15.65|12.81|15.72|12.86|15.65|12.81|0
1653065160000|2022-05-20 16:46:00|15.63|12.79|15.65|12.81|15.67|12.82|15.63|12.79|0
1653065170000|2022-05-20 16:46:10|15.63|12.79|15.57|12.74|15.69|12.84|15.57|12.74|0
1653065180000|2022-05-20 16:46:20|15.54|12.72|15.46|12.65|15.54|12.72|15.46|12.65|0
1653065190000|2022-05-20 16:46:30|15.5|12.68|15.44|12.63|15.5|12.68|15.44|12.63|0
1653065200000|2022-05-20 16:46:40|15.4|12.6|15.35|12.56|15.42|12.61|15.35|12.56|0
1653065210000|2022-05-20 16:46:50|15.4|12.6|15.5|12.68|15.5|12.68|15.4|12.6|0
1653065220000|2022-05-20 16:47:00|15.42|12.61|15.4|12.6|15.42|12.61|15.33|12.54|0
1653065230000|2022-05-20 16:47:10|15.35|12.56|15.4|12.6|15.4|12.6|15.33|12.54|0
1653065240000|2022-05-20 16:47:20|15.46|12.65|16.21|13.33|16.21|13.33|15.46|12.65|0
1653065250000|2022-05-20 16:47:30|16.17|13.29|16.31|13.43|16.31|13.43|16.17|13.29|0
1653065260000|2022-05-20 16:47:40|16.35|13.47|16.44|13.56|16.44|13.56|16.35|13.47|0
1653065270000|2022-05-20 16:47:50|16.52|13.64|16.62|13.74|16.62|13.74|16.46|13.58|0
1653065280000|2022-05-20 16:48:00|16.66|13.78|16.7|13.82|16.7|13.82|16.62|13.74|0
1653065290000|2022-05-20 16:48:10|16.42|13.54|17.06|14.18|17.06|14.18|16.4|13.52|0
1653065300000|2022-05-20 16:48:20|17.1|14.22|17.23|14.35|17.25|14.37|17.1|14.22|0
1653065310000|2022-05-20 16:48:30|17.18|14.3|17.02|14.14|17.18|14.3|17.02|14.14|0
1653065320000|2022-05-20 16:48:40|17|14.12|17.1|14.22|17.1|14.22|16.98|14.1|0
1653065330000|2022-05-20 16:48:50|17.12|14.24|17.14|14.26|17.14|14.26|17.04|14.16|0
1653065340000|2022-05-20 16:49:00|17.23|14.35|17.29|14.41|17.29|14.41|17.21|14.33|0
1653065350000|2022-05-20 16:49:10|17.33|14.45|17.35|14.47|17.37|14.49|17.33|14.45|0
1653065360000|2022-05-20 16:49:20|17.4|14.52|17.5|14.62|17.5|14.62|17.4|14.52|0
1653065370000|2022-05-20 16:49:30|17.52|14.64|17.4|14.52|17.52|14.64|17.4|14.52|0
1653065380000|2022-05-20 16:49:40|17.46|14.58|17.46|14.58|17.54|14.66|17.46|14.58|0
1653065390000|2022-05-20 16:49:50|17.44|14.56|17.65|14.77|17.65|14.77|17.44|14.56|0
1653065400000|2022-05-20 16:50:00|17.57|14.69|17.54|14.66|17.59|14.71|17.54|14.66|0
1653065410000|2022-05-20 16:50:10|17.58|14.7|17.5|14.62|17.58|14.7|17.5|14.62|0
1653065420000|2022-05-20 16:50:20|17.58|14.7|17.59|14.71|17.59|14.71|17.54|14.66|0
1653065430000|2022-05-20 16:50:30|17.52|14.64|17.46|14.58|17.52|14.64|17.46|14.58|0
1653065440000|2022-05-20 16:50:40|17.54|14.66|17.54|14.66|17.62|14.74|17.54|14.66|0
1653065450000|2022-05-20 16:50:50|17.52|14.64|17.48|14.6|17.52|14.64|17.48|14.6|0
1653065460000|2022-05-20 16:51:00|17.51|14.63|17.42|14.54|17.51|14.63|17.42|14.54|0
1653065470000|2022-05-20 16:51:10|17.48|14.6|17.42|14.54|17.48|14.6|17.42|14.54|0
1653065480000|2022-05-20 16:51:20|17.4|14.52|17.46|14.58|17.46|14.58|17.4|14.52|0
1653065490000|2022-05-20 16:51:30|17.48|14.6|17.42|14.54|17.48|14.6|17.4|14.52|0
1653065500000|2022-05-20 16:51:40|17.46|14.58|17.23|14.35|17.46|14.58|17.23|14.35|0
1653065510000|2022-05-20 16:51:50|17.29|14.41|17.29|14.41|17.31|14.43|17.29|14.41|0
1653065520000|2022-05-20 16:52:00|17.25|14.37|17.23|14.35|17.28|14.4|17.22|14.34|0
1653065530000|2022-05-20 16:52:10|17.29|14.41|17.42|14.54|17.42|14.54|17.29|14.41|0
1653065540000|2022-05-20 16:52:20|17.46|14.58|17.52|14.64|17.52|14.64|17.46|14.58|0
1653065550000|2022-05-20 16:52:30|17.57|14.69|17.61|14.73|17.61|14.73|17.57|14.69|0
1653065560000|2022-05-20 16:52:40|17.49|14.61|17.52|14.64|17.52|14.64|17.46|14.58|0
1653065570000|2022-05-20 16:52:50|17.46|14.58|17.44|14.56|17.46|14.58|17.44|14.56|0
1653065580000|2022-05-20 16:53:00|17.59|14.71|17.39|14.51|17.59|14.71|17.39|14.51|0
1653065590000|2022-05-20 16:53:10|17.29|14.41|17.29|14.41|17.33|14.45|17.29|14.41|0
1653065600000|2022-05-20 16:53:20|17.31|14.43|17.31|14.43|17.31|14.43|17.31|14.43|0
1653065610000|2022-05-20 16:53:30|17.23|14.35|17.16|14.28|17.23|14.35|17.16|14.28|0
1653065620000|2022-05-20 16:53:40|17.18|14.3|17.01|14.13|17.18|14.3|17.01|14.13|0
1653065630000|2022-05-20 16:53:50|16.98|14.1|16.89|14.01|16.98|14.1|16.87|13.99|0
1653065640000|2022-05-20 16:54:00|16.91|14.03|16.93|14.05|16.93|14.05|16.85|13.97|0
1653065650000|2022-05-20 16:54:10|16.91|14.03|17.04|14.16|17.04|14.16|16.91|14.03|0
1653065660000|2022-05-20 16:54:20|17.02|14.14|17.02|14.14|17.02|14.14|16.97|14.09|0
1653065670000|2022-05-20 16:54:30|16.97|14.09|17.03|14.15|17.03|14.15|16.93|14.05|0
1653065680000|2022-05-20 16:54:40|17.08|14.2|17|14.12|17.08|14.2|17|14.12|0
1653065690000|2022-05-20 16:54:50|16.97|14.09|17.02|14.14|17.02|14.14|16.93|14.05|0
1653065700000|2022-05-20 16:55:00|17.03|14.15|17.18|14.3|17.18|14.3|17.02|14.14|0
1653065710000|2022-05-20 16:55:10|17.23|14.35|17.04|14.16|17.23|14.35|17.02|14.14|0
1653065720000|2022-05-20 16:55:20|17.02|14.14|17.06|14.18|17.06|14.18|17|14.12|0
1653065730000|2022-05-20 16:55:30|17.08|14.2|17.06|14.18|17.08|14.2|17.02|14.14|0
1653065740000|2022-05-20 16:55:40|17.39|14.51|17.56|14.68|17.56|14.68|17.39|14.51|0
1653065750000|2022-05-20 16:55:50|17.52|14.64|17.44|14.56|17.52|14.64|17.38|14.5|0
1653065760000|2022-05-20 16:56:00|17.35|14.47|17.59|14.71|17.59|14.71|17.35|14.47|0
1653065770000|2022-05-20 16:56:10|17.61|14.73|17.72|14.84|17.72|14.84|17.61|14.73|0
1653065780000|2022-05-20 16:56:20|17.74|14.86|17.6|14.72|17.76|14.88|17.6|14.72|0
1653065790000|2022-05-20 16:56:30|17.56|14.68|17.56|14.68|17.56|14.68|17.5|14.62|0
1653065800000|2022-05-20 16:56:40|17.54|14.66|17.54|14.66|17.54|14.66|17.5|14.62|0
1653065810000|2022-05-20 16:56:50|17.56|14.68|17.44|14.56|17.56|14.68|17.44|14.56|0
1653065820000|2022-05-20 16:57:00|17.56|14.68|17.5|14.62|17.56|14.68|17.5|14.62|0
1653065830000|2022-05-20 16:57:10|17.39|14.51|17.37|14.49|17.42|14.54|17.37|14.49|0
1653065840000|2022-05-20 16:57:20|17.31|14.43|17.33|14.45|17.33|14.45|17.31|14.43|0
1653065850000|2022-05-20 16:57:30|17.29|14.41|17.38|14.5|17.38|14.5|17.29|14.41|0
1653065860000|2022-05-20 16:57:40|17.46|14.58|17.27|14.39|17.46|14.58|17.27|14.39|0
1653065870000|2022-05-20 16:57:50|17.23|14.35|17.25|14.37|17.28|14.4|17.2|14.32|0
1653065880000|2022-05-20 16:58:00|17.31|14.43|17.32|14.44|17.37|14.49|17.31|14.43|0
1653065890000|2022-05-20 16:58:10|17.31|14.43|17.04|14.16|17.31|14.43|17.04|14.16|0
1653065900000|2022-05-20 16:58:20|17.12|14.24|17.09|14.21|17.12|14.24|17.08|14.2|0
1653065910000|2022-05-20 16:58:30|17.08|14.2|17.12|14.24|17.12|14.24|17.06|14.18|0
1653065920000|2022-05-20 16:58:40|17.16|14.28|17.14|14.26|17.16|14.28|17.14|14.26|0
1653065930000|2022-05-20 16:58:50|17.17|14.29|17.14|14.26|17.17|14.29|17.14|14.26|0
1653065940000|2022-05-20 16:59:00|17.22|14.34|17.16|14.28|17.22|14.34|17.12|14.24|0
1653065950000|2022-05-20 16:59:10|17.08|14.2|17.22|14.34|17.22|14.34|17.08|14.2|0
1653065960000|2022-05-20 16:59:20|17.15|14.27|17.14|14.26|17.2|14.32|17.14|14.26|0
1653065970000|2022-05-20 16:59:30|17.16|14.28|17.2|14.32|17.2|14.32|17.14|14.26|0
1653065980000|2022-05-20 16:59:40|17.22|14.34|17.29|14.41|17.29|14.41|17.22|14.34|0
1653065990000|2022-05-20 16:59:50|17.27|14.39|17.27|14.39|17.27|14.39|17.25|14.37|0
1653066000000|2022-05-20 17:00:00|17.25|14.37|17.22|14.34|17.31|14.43|17.16|14.28|0
1653066010000|2022-05-20 17:00:10|17.18|14.3|17.08|14.2|17.18|14.3|17.08|14.2|0
1653066020000|2022-05-20 17:00:20|17.06|14.18|17.08|14.2|17.08|14.2|17.02|14.14|0
1653066030000|2022-05-20 17:00:30|17.12|14.24|17.08|14.2|17.18|14.3|17.08|14.2|0
1653066040000|2022-05-20 17:00:40|17.16|14.28|17.21|14.33|17.25|14.37|17.15|14.27|0
1653066050000|2022-05-20 17:00:50|17.16|14.28|17.1|14.22|17.16|14.28|17.1|14.22|0
1653066060000|2022-05-20 17:01:00|17.06|14.18|17.04|14.16|17.08|14.2|17.04|14.16|0
1653066070000|2022-05-20 17:01:10|17.1|14.22|17.04|14.16|17.1|14.22|17.04|14.16|0
1653066080000|2022-05-20 17:01:20|17.08|14.2|17.04|14.16|17.14|14.26|17.04|14.16|0
1653066090000|2022-05-20 17:01:30|16.99|14.11|16.83|13.95|16.99|14.11|16.83|13.95|0
1653066100000|2022-05-20 17:01:40|16.79|13.91|16.74|13.86|16.79|13.91|16.71|13.83|0
1653066110000|2022-05-20 17:01:50|16.71|13.83|16.71|13.83|16.71|13.83|16.66|13.78|0
1653066120000|2022-05-20 17:02:00|16.66|13.78|16.77|13.89|16.77|13.89|16.66|13.78|0
1653066130000|2022-05-20 17:02:10|16.63|13.75|16.5|13.62|16.63|13.75|16.5|13.62|0
1653066140000|2022-05-20 17:02:20|16.56|13.68|16.59|13.71|16.6|13.72|16.56|13.68|0
1653066150000|2022-05-20 17:02:30|16.6|13.72|16.62|13.74|16.62|13.74|16.6|13.72|0
1653066160000|2022-05-20 17:02:40|16.63|13.75|16.73|13.85|16.73|13.85|16.63|13.75|0
1653066170000|2022-05-20 17:02:50|16.66|13.78|16.62|13.74|16.66|13.78|16.58|13.7|0
1653066180000|2022-05-20 17:03:00|16.58|13.7|16.48|13.6|16.58|13.7|16.48|13.6|0
1653066190000|2022-05-20 17:03:10|16.52|13.64|16.62|13.74|16.62|13.74|16.52|13.64|0
1653066200000|2022-05-20 17:03:20|16.73|13.85|16.85|13.97|16.85|13.97|16.73|13.85|0
1653066210000|2022-05-20 17:03:30|16.95|14.07|17.08|14.2|17.08|14.2|16.95|14.07|0
1653066220000|2022-05-20 17:03:40|17.16|14.28|17.31|14.43|17.31|14.43|17.16|14.28|0
1653066230000|2022-05-20 17:03:50|17.29|14.41|17.14|14.26|17.29|14.41|17.14|14.26|0
1653066240000|2022-05-20 17:04:00|17.08|14.2|16.92|14.04|17.08|14.2|16.91|14.03|0
1653066250000|2022-05-20 17:04:10|17.01|14.13|17.01|14.13|17.01|14.13|16.97|14.09|0
1653066260000|2022-05-20 17:04:20|17.08|14.2|17|14.12|17.08|14.2|17|14.12|0
1653066270000|2022-05-20 17:04:30|16.99|14.11|17.01|14.13|17.04|14.16|16.97|14.09|0
1653066280000|2022-05-20 17:04:40|16.99|14.11|16.91|14.03|16.99|14.11|16.91|14.03|0
1653066290000|2022-05-20 17:04:50|16.81|13.93|16.79|13.91|16.87|13.99|16.79|13.91|0
1653066300000|2022-05-20 17:05:00|16.85|13.97|16.87|13.99|16.87|13.99|16.85|13.97|0
1653066310000|2022-05-20 17:05:10|16.91|14.03|16.87|13.99|16.91|14.03|16.87|13.99|0
1653066320000|2022-05-20 17:05:20|16.89|14.01|16.87|13.99|16.89|14.01|16.82|13.94|0
1653066330000|2022-05-20 17:05:30|16.81|13.93|16.87|13.99|16.87|13.99|16.81|13.93|0
1653066340000|2022-05-20 17:05:40|16.91|14.03|17.04|14.16|17.04|14.16|16.91|14.03|0
1653066350000|2022-05-20 17:05:50|16.99|14.11|16.98|14.1|16.99|14.11|16.98|14.1|0
1653066360000|2022-05-20 17:06:00|16.99|14.11|17.1|14.22|17.1|14.22|16.99|14.11|0
1653066370000|2022-05-20 17:06:10|17.2|14.32|17.24|14.36|17.24|14.36|17.2|14.32|0
1653066380000|2022-05-20 17:06:20|17.18|14.3|17.13|14.25|17.18|14.3|17.13|14.25|0
1653066390000|2022-05-20 17:06:30|17.1|14.22|16.99|14.11|17.1|14.22|16.99|14.11|0
1653066400000|2022-05-20 17:06:40|17.01|14.13|17.01|14.13|17.01|14.13|16.99|14.11|0
1653066410000|2022-05-20 17:06:50|16.99|14.11|16.89|14.01|16.99|14.11|16.89|14.01|0
1653066420000|2022-05-20 17:07:00|16.85|13.97|16.7|13.82|16.85|13.97|16.7|13.82|0
1653066430000|2022-05-20 17:07:10|16.64|13.76|16.64|13.76|16.68|13.8|16.64|13.76|0
1653066440000|2022-05-20 17:07:20|16.58|13.7|16.62|13.74|16.66|13.78|16.58|13.7|0
1653066450000|2022-05-20 17:07:30|16.61|13.73|16.68|13.8|16.72|13.84|16.61|13.73|0
1653066460000|2022-05-20 17:07:40|16.62|13.74|16.6|13.72|16.64|13.76|16.6|13.72|0
1653066470000|2022-05-20 17:07:50|16.58|13.7|16.6|13.72|16.64|13.76|16.58|13.7|0
1653066480000|2022-05-20 17:08:00|16.56|13.68|16.6|13.72|16.68|13.8|16.54|13.66|0
1653066490000|2022-05-20 17:08:10|16.64|13.76|16.58|13.7|16.66|13.78|16.58|13.7|0
1653066500000|2022-05-20 17:08:20|16.6|13.72|16.58|13.7|16.6|13.72|16.58|13.7|0
1653066510000|2022-05-20 17:08:30|16.54|13.66|16.34|13.46|16.54|13.66|16.34|13.46|0
1653066520000|2022-05-20 17:08:40|16.22|13.34|16.22|13.34|16.22|13.34|16.22|13.34|0
1653066530000|2022-05-20 17:08:50|16.18|13.3|16.16|13.28|16.18|13.3|16.16|13.28|0
1653066540000|2022-05-20 17:09:00|16.18|13.3|16.4|13.52|16.4|13.52|16.18|13.3|0
1653066550000|2022-05-20 17:09:10|16.34|13.46|16.3|13.42|16.34|13.46|16.26|13.38|0
1653066560000|2022-05-20 17:09:20|16.34|13.46|16.24|13.36|16.34|13.46|16.24|13.36|0
1653066570000|2022-05-20 17:09:30|16.26|13.38|16.32|13.44|16.34|13.46|16.26|13.38|0
1653066580000|2022-05-20 17:09:40|16.3|13.42|16.34|13.46|16.34|13.46|16.3|13.42|0
1653066590000|2022-05-20 17:09:50|16.4|13.52|16.28|13.4|16.4|13.52|16.28|13.4|0
1653066600000|2022-05-20 17:10:00|16.26|13.38|16.46|13.58|16.46|13.58|16.26|13.38|0
1653066610000|2022-05-20 17:10:10|16.44|13.56|16.46|13.58|16.46|13.58|16.36|13.48|0
1653066620000|2022-05-20 17:10:20|16.4|13.52|16.3|13.42|16.4|13.52|16.3|13.42|0
1653066630000|2022-05-20 17:10:30|16.24|13.36|16.18|13.3|16.24|13.36|16.18|13.3|0
1653066640000|2022-05-20 17:10:40|16.16|13.28|16.22|13.34|16.26|13.38|16.16|13.28|0
1653066650000|2022-05-20 17:10:50|16.2|13.32|16.14|13.26|16.2|13.32|16.14|13.26|0
1653066660000|2022-05-20 17:11:00|16.22|13.34|16.21|13.33|16.24|13.36|16.21|13.33|0
1653066670000|2022-05-20 17:11:10|16.2|13.32|16.05|13.17|16.2|13.32|16.04|13.16|0
1653066680000|2022-05-20 17:11:20|16.04|13.16|16.08|13.2|16.08|13.2|16.04|13.16|0
1653066690000|2022-05-20 17:11:30|16.14|13.26|16.08|13.2|16.14|13.26|16.08|13.2|0
1653066700000|2022-05-20 17:11:40|16.04|13.16|16.06|13.18|16.12|13.24|16.04|13.16|0
1653066710000|2022-05-20 17:11:50|16.04|13.16|16.04|13.16|16.04|13.16|16.02|13.14|0
1653066720000|2022-05-20 17:12:00|16.06|13.18|16.12|13.24|16.14|13.26|16.06|13.18|0
1653066730000|2022-05-20 17:12:10|16.05|13.17|16.06|13.18|16.06|13.18|16|13.12|0
1653066740000|2022-05-20 17:12:20|16.08|13.2|16.1|13.22|16.1|13.22|16.08|13.2|0
1653066750000|2022-05-20 17:12:30|16.04|13.16|16.02|13.14|16.06|13.18|16.02|13.14|0
1653066760000|2022-05-20 17:12:40|15.98|13.1|16.02|13.14|16.02|13.14|15.94|13.06|0
1653066770000|2022-05-20 17:12:50|15.98|13.1|15.94|13.06|16|13.12|15.94|13.06|0
1653066780000|2022-05-20 17:13:00|15.92|13.04|16|13.12|16.02|13.14|15.92|13.04|0
1653066790000|2022-05-20 17:13:10|16.08|13.2|16.06|13.18|16.08|13.2|16.02|13.14|0
1653066800000|2022-05-20 17:13:20|16.14|13.26|16.36|13.48|16.36|13.48|16.14|13.26|0
1653066810000|2022-05-20 17:13:30|16.32|13.44|16.23|13.35|16.32|13.44|16.23|13.35|0
1653066820000|2022-05-20 17:13:40|16.93|14.05|16.97|14.09|16.97|14.09|16.93|14.05|0
1653066830000|2022-05-20 17:13:50|16.99|14.11|16.83|13.95|16.99|14.11|16.83|13.95|0
1653066840000|2022-05-20 17:14:00|16.85|13.97|16.77|13.89|16.85|13.97|16.74|13.86|0
1653066850000|2022-05-20 17:14:10|16.79|13.91|16.68|13.8|16.79|13.91|16.68|13.8|0
1653066860000|2022-05-20 17:14:20|16.74|13.86|16.77|13.89|16.77|13.89|16.72|13.84|0
1653066870000|2022-05-20 17:14:30|16.74|13.86|16.72|13.84|16.77|13.89|16.72|13.84|0
1653066880000|2022-05-20 17:14:40|16.74|13.86|16.77|13.89|16.77|13.89|16.68|13.8|0
1653066890000|2022-05-20 17:14:50|16.72|13.84|16.85|13.97|16.85|13.97|16.7|13.82|0
1653066900000|2022-05-20 17:15:00|16.87|13.99|16.91|14.03|16.97|14.09|16.87|13.99|0
1653066910000|2022-05-20 17:15:10|16.89|14.01|16.79|13.91|16.89|14.01|16.76|13.88|0
1653066920000|2022-05-20 17:15:20|16.76|13.88|16.72|13.84|16.76|13.88|16.71|13.83|0
1653066930000|2022-05-20 17:15:30|16.76|13.88|16.68|13.8|16.79|13.91|16.68|13.8|0
1653066940000|2022-05-20 17:15:40|16.66|13.78|16.7|13.82|16.7|13.82|16.66|13.78|0
1653066950000|2022-05-20 17:15:50|16.68|13.8|16.7|13.82|16.7|13.82|16.68|13.8|0
1653066960000|2022-05-20 17:16:00|16.66|13.78|16.64|13.76|16.7|13.82|16.64|13.76|0
1653066970000|2022-05-20 17:16:10|16.68|13.8|16.65|13.77|16.68|13.8|16.62|13.74|0
1653066980000|2022-05-20 17:16:20|16.67|13.79|16.74|13.86|16.74|13.86|16.67|13.79|0
1653066990000|2022-05-20 17:16:30|16.72|13.84|16.76|13.88|16.79|13.91|16.72|13.84|0
1653067000000|2022-05-20 17:16:40|16.74|13.86|16.79|13.91|16.79|13.91|16.72|13.84|0
1653067010000|2022-05-20 17:16:50|16.74|13.86|16.77|13.89|16.81|13.93|16.74|13.86|0
1653067020000|2022-05-20 17:17:00|16.79|13.91|16.95|14.07|16.95|14.07|16.79|13.91|0
1653067030000|2022-05-20 17:17:10|16.93|14.05|16.87|13.99|16.95|14.07|16.87|13.99|0
1653067040000|2022-05-20 17:17:20|16.85|13.97|16.74|13.86|16.85|13.97|16.74|13.86|0
1653067050000|2022-05-20 17:17:30|16.72|13.84|16.73|13.85|16.73|13.85|16.7|13.82|0
1653067060000|2022-05-20 17:17:40|16.68|13.8|16.74|13.86|16.74|13.86|16.68|13.8|0
1653067070000|2022-05-20 17:17:50|16.68|13.8|16.65|13.77|16.68|13.8|16.65|13.77|0
1653067080000|2022-05-20 17:18:00|16.64|13.76|16.6|13.72|16.68|13.8|16.6|13.72|0
1653067090000|2022-05-20 17:18:10|16.58|13.7|16.58|13.7|16.6|13.72|16.56|13.68|0
1653067100000|2022-05-20 17:18:20|16.6|13.72|16.6|13.72|16.64|13.76|16.6|13.72|0
1653067110000|2022-05-20 17:18:30|16.57|13.69|16.6|13.72|16.6|13.72|16.56|13.68|0
1653067120000|2022-05-20 17:18:40|16.62|13.74|16.5|13.62|16.62|13.74|16.5|13.62|0
1653067130000|2022-05-20 17:18:50|16.48|13.6|16.5|13.62|16.52|13.64|16.48|13.6|0
1653067140000|2022-05-20 17:19:00|16.54|13.66|16.66|13.78|16.66|13.78|16.54|13.66|0
1653067150000|2022-05-20 17:19:10|16.64|13.76|16.69|13.81|16.69|13.81|16.64|13.76|0
1653067160000|2022-05-20 17:19:20|16.68|13.8|16.5|13.62|16.68|13.8|16.5|13.62|0
1653067170000|2022-05-20 17:19:30|16.52|13.64|16.48|13.6|16.52|13.64|16.48|13.6|0
1653067180000|2022-05-20 17:19:40|16.46|13.58|16.46|13.58|16.52|13.64|16.46|13.58|0
1653067190000|2022-05-20 17:19:50|16.5|13.62|16.44|13.56|16.5|13.62|16.44|13.56|0
1653067200000|2022-05-20 17:20:00|16.5|13.62|16.5|13.62|16.5|13.62|16.48|13.6|0
1653067210000|2022-05-20 17:20:10|16.48|13.6|16.44|13.56|16.48|13.6|16.44|13.56|0
1653067220000|2022-05-20 17:20:20|16.46|13.58|16.5|13.62|16.52|13.64|16.44|13.56|0
1653067230000|2022-05-20 17:20:30|16.54|13.66|16.48|13.6|16.54|13.66|16.48|13.6|0
1653067240000|2022-05-20 17:20:40|16.52|13.64|16.46|13.58|16.56|13.68|16.46|13.58|0
1653067250000|2022-05-20 17:20:50|16.42|13.54|16.36|13.48|16.44|13.56|16.36|13.48|0
1653067260000|2022-05-20 17:21:00|16.34|13.46|16.32|13.44|16.34|13.46|16.32|13.44|0
1653067270000|2022-05-20 17:21:10|16.34|13.46|16.22|13.34|16.34|13.46|16.22|13.34|0
1653067280000|2022-05-20 17:21:20|16.26|13.38|16.38|13.5|16.38|13.5|16.26|13.38|0
1653067290000|2022-05-20 17:21:30|16.36|13.48|16.58|13.7|16.58|13.7|16.36|13.48|0
1653067300000|2022-05-20 17:21:40|16.64|13.76|16.54|13.66|16.72|13.84|16.54|13.66|0
1653067310000|2022-05-20 17:21:50|16.52|13.64|16.66|13.78|16.66|13.78|16.52|13.64|0
1653067320000|2022-05-20 17:22:00|16.62|13.74|16.6|13.72|16.68|13.8|16.6|13.72|0
1653067330000|2022-05-20 17:22:10|16.58|13.7|16.69|13.81|16.69|13.81|16.58|13.7|0
1653067340000|2022-05-20 17:22:20|16.7|13.82|16.76|13.88|16.76|13.88|16.7|13.82|0
1653067350000|2022-05-20 17:22:30|16.74|13.86|16.74|13.86|16.75|13.87|16.72|13.84|0
1653067360000|2022-05-20 17:22:40|16.62|13.74|16.54|13.66|16.64|13.76|16.54|13.66|0
1653067370000|2022-05-20 17:22:50|16.58|13.7|16.62|13.74|16.68|13.8|16.58|13.7|0
1653067380000|2022-05-20 17:23:00|16.58|13.7|16.62|13.74|16.62|13.74|16.52|13.64|0
1653067390000|2022-05-20 17:23:10|16.56|13.68|16.54|13.66|16.56|13.68|16.52|13.64|0
1653067400000|2022-05-20 17:23:20|16.4|13.52|16.38|13.5|16.4|13.52|16.38|13.5|0
1653067410000|2022-05-20 17:23:30|16.34|13.46|16.26|13.38|16.34|13.46|16.26|13.38|0
1653067420000|2022-05-20 17:23:40|16.28|13.4|16.38|13.5|16.38|13.5|16.28|13.4|0
1653067430000|2022-05-20 17:23:50|16.44|13.56|16.3|13.42|16.44|13.56|16.3|13.42|0
1653067440000|2022-05-20 17:24:00|16.28|13.4|16.38|13.5|16.4|13.52|16.28|13.4|0
1653067450000|2022-05-20 17:24:10|16.34|13.46|16.42|13.54|16.42|13.54|16.34|13.46|0
1653067460000|2022-05-20 17:24:20|16.4|13.52|16.32|13.44|16.4|13.52|16.32|13.44|0
1653067470000|2022-05-20 17:24:30|16.34|13.46|16.4|13.52|16.4|13.52|16.34|13.46|0
1653067480000|2022-05-20 17:24:40|16.48|13.6|16.46|13.58|16.48|13.6|16.46|13.58|0
1653067490000|2022-05-20 17:24:50|16.44|13.56|16.36|13.48|16.44|13.56|16.36|13.48|0
1653067500000|2022-05-20 17:25:00|16.32|13.44|16.26|13.38|16.32|13.44|16.26|13.38|0
1653067510000|2022-05-20 17:25:10|16.34|13.46|16.28|13.4|16.34|13.46|16.26|13.38|0
1653067520000|2022-05-20 17:25:20|16.24|13.36|16.28|13.4|16.3|13.42|16.24|13.36|0
1653067530000|2022-05-20 17:25:30|16.26|13.38|16.28|13.4|16.28|13.4|16.24|13.36|0
1653067540000|2022-05-20 17:25:40|16.36|13.48|16.32|13.44|16.38|13.5|16.32|13.44|0
1653067550000|2022-05-20 17:25:50|16.34|13.46|16.4|13.52|16.41|13.53|16.34|13.46|0
1653067560000|2022-05-20 17:26:00|16.3|13.42|16.28|13.4|16.32|13.44|16.28|13.4|0
1653067570000|2022-05-20 17:26:10|16.3|13.42|16.34|13.46|16.36|13.48|16.3|13.42|0
1653067580000|2022-05-20 17:26:20|16.32|13.44|16.3|13.42|16.34|13.46|16.3|13.42|0
1653067590000|2022-05-20 17:26:30|16.26|13.38|16.1|13.22|16.26|13.38|16.1|13.22|0
1653067600000|2022-05-20 17:26:40|16.12|13.24|16.12|13.24|16.12|13.24|16.1|13.22|0
1653067610000|2022-05-20 17:26:50|16.1|13.22|16.12|13.24|16.12|13.24|16.1|13.22|0
1653067620000|2022-05-20 17:27:00|16.08|13.2|16.06|13.18|16.12|13.24|16.06|13.18|0
1653067630000|2022-05-20 17:27:10|16.03|13.15|16.02|13.14|16.03|13.15|15.98|13.1|0
1653067640000|2022-05-20 17:27:20|16.06|13.18|16.26|13.38|16.26|13.38|16.06|13.18|0
1653067650000|2022-05-20 17:27:30|16.34|13.46|16.22|13.34|16.34|13.46|16.22|13.34|0
1653067660000|2022-05-20 17:27:40|16.2|13.32|16.12|13.24|16.2|13.32|16.12|13.24|0
1653067670000|2022-05-20 17:27:50|16.1|13.22|16.08|13.2|16.1|13.22|16.04|13.16|0
1653067680000|2022-05-20 17:28:00|16.1|13.22|16.08|13.2|16.14|13.26|16.04|13.16|0
1653067690000|2022-05-20 17:28:10|16.14|13.26|16.1|13.22|16.22|13.34|16.1|13.22|0
1653067700000|2022-05-20 17:28:20|16.16|13.28|16.14|13.26|16.16|13.28|16.14|13.26|0
1653067710000|2022-05-20 17:28:30|16.17|13.29|16.12|13.24|16.2|13.32|16.12|13.24|0
1653067720000|2022-05-20 17:28:40|16.16|13.28|16.08|13.2|16.16|13.28|16.08|13.2|0
1653067730000|2022-05-20 17:28:50|16.06|13.18|16.08|13.2|16.08|13.2|16.02|13.14|0
1653067740000|2022-05-20 17:29:00|16.04|13.16|16.02|13.14|16.04|13.16|16.02|13.14|0
1653067750000|2022-05-20 17:29:10|16.04|13.16|15.96|13.08|16.06|13.18|15.96|13.08|0
1653067760000|2022-05-20 17:29:20|16|13.12|15.98|13.1|16|13.12|15.96|13.08|0
1653067770000|2022-05-20 17:29:30|16.02|13.14|16.08|13.2|16.08|13.2|16.02|13.14|0
1653067780000|2022-05-20 17:29:40|16.04|13.16|15.96|13.08|16.04|13.16|15.96|13.08|0
1653067790000|2022-05-20 17:29:50|15.98|13.1|16.02|13.14|16.02|13.14|15.98|13.1|0
1653067800000|2022-05-20 17:30:00|16|13.12|15.94|13.06|16|13.12|15.94|13.06|0
1653067810000|2022-05-20 17:30:10|15.92|13.04|16.1|13.22|16.1|13.22|15.92|13.04|0
1653067820000|2022-05-20 17:30:20|16.18|13.3|16.18|13.3|16.18|13.3|16.16|13.28|0
1653067830000|2022-05-20 17:30:30|16.24|13.36|16.18|13.3|16.24|13.36|16.18|13.3|0
1653067840000|2022-05-20 17:30:40|16.25|13.37|16.32|13.44|16.32|13.44|16.25|13.37|0
1653067850000|2022-05-20 17:30:50|16.4|13.52|16.42|13.54|16.42|13.54|16.4|13.52|0
1653067860000|2022-05-20 17:31:00|16.44|13.56|16.43|13.55|16.46|13.58|16.43|13.55|0
1653067870000|2022-05-20 17:31:10|16.44|13.56|16.56|13.68|16.56|13.68|16.44|13.56|0
1653067880000|2022-05-20 17:31:20|16.58|13.7|16.64|13.76|16.64|13.76|16.58|13.7|0
1653067890000|2022-05-20 17:31:30|16.66|13.78|16.86|13.98|16.86|13.98|16.66|13.78|0
1653067900000|2022-05-20 17:31:40|16.91|14.03|16.7|13.82|16.91|14.03|16.7|13.82|0
1653067910000|2022-05-20 17:31:50|16.68|13.8|16.8|13.92|16.8|13.92|16.68|13.8|0
1653067920000|2022-05-20 17:32:00|16.74|13.86|16.82|13.94|16.82|13.94|16.74|13.86|0
1653067930000|2022-05-20 17:32:10|16.84|13.96|16.88|14|16.88|14|16.84|13.96|0
1653067940000|2022-05-20 17:32:20|16.91|14.03|16.78|13.9|16.91|14.03|16.78|13.9|0
1653067950000|2022-05-20 17:32:30|16.68|13.8|16.62|13.74|16.68|13.8|16.62|13.74|0
1653067960000|2022-05-20 17:32:40|16.6|13.72|16.58|13.7|16.6|13.72|16.54|13.66|0
1653067970000|2022-05-20 17:32:50|16.6|13.72|16.56|13.68|16.62|13.74|16.56|13.68|0
1653067980000|2022-05-20 17:33:00|16.54|13.66|16.77|13.89|16.77|13.89|16.54|13.66|0
1653067990000|2022-05-20 17:33:10|16.78|13.9|17.01|14.13|17.01|14.13|16.78|13.9|0
1653068000000|2022-05-20 17:33:20|17.03|14.15|17.17|14.29|17.17|14.29|17.03|14.15|0
1653068010000|2022-05-20 17:33:30|17.04|14.16|17.07|14.19|17.07|14.19|16.99|14.11|0
1653068020000|2022-05-20 17:33:40|17.13|14.25|17.28|14.4|17.28|14.4|17.13|14.25|0
1653068030000|2022-05-20 17:33:50|17.34|14.46|17.26|14.38|17.34|14.46|17.26|14.38|0
1653068040000|2022-05-20 17:34:00|17.39|14.51|17.47|14.59|17.47|14.59|17.38|14.5|0
1653068050000|2022-05-20 17:34:10|17.34|14.46|17.36|14.48|17.36|14.48|17.29|14.41|0
1653068060000|2022-05-20 17:34:20|17.3|14.42|17.32|14.44|17.36|14.48|17.3|14.42|0
1653068070000|2022-05-20 17:34:30|17.38|14.5|17.49|14.61|17.49|14.61|17.36|14.48|0
1653068080000|2022-05-20 17:34:40|17.54|14.66|17.61|14.73|17.62|14.74|17.53|14.65|0
1653068090000|2022-05-20 17:34:50|17.68|14.8|17.77|14.89|17.83|14.95|17.68|14.8|0
1653068100000|2022-05-20 17:35:00|17.79|14.91|17.62|14.74|17.79|14.91|17.62|14.74|0
1653068110000|2022-05-20 17:35:10|17.55|14.67|17.46|14.58|17.57|14.69|17.45|14.57|0
1653068120000|2022-05-20 17:35:20|17.51|14.63|17.43|14.55|17.51|14.63|17.43|14.55|0
1653068130000|2022-05-20 17:35:30|17.47|14.59|17.38|14.5|17.47|14.59|17.37|14.49|0
1653068140000|2022-05-20 17:35:40|17.36|14.48|17.4|14.52|17.4|14.52|17.36|14.48|0
1653068150000|2022-05-20 17:35:50|17.32|14.44|17.38|14.5|17.38|14.5|17.32|14.44|0
1653068160000|2022-05-20 17:36:00|17.34|14.46|17.4|14.52|17.4|14.52|17.34|14.46|0
1653068170000|2022-05-20 17:36:10|17.43|14.55|17.62|14.74|17.62|14.74|17.43|14.55|0
1653068180000|2022-05-20 17:36:20|17.49|14.61|17.4|14.52|17.49|14.61|17.36|14.48|0
1653068190000|2022-05-20 17:36:30|17.3|14.42|17.32|14.44|17.32|14.44|17.26|14.38|0
1653068200000|2022-05-20 17:36:40|17.28|14.4|17.3|14.42|17.3|14.42|17.24|14.36|0
1653068210000|2022-05-20 17:36:50|17.34|14.46|17.47|14.59|17.47|14.59|17.34|14.46|0
1653068220000|2022-05-20 17:37:00|17.4|14.52|17.39|14.51|17.4|14.52|17.36|14.48|0
1653068230000|2022-05-20 17:37:10|17.45|14.57|17.51|14.63|17.51|14.63|17.45|14.57|0
1653068240000|2022-05-20 17:37:20|17.55|14.67|17.61|14.73|17.66|14.78|17.55|14.67|0
1653068250000|2022-05-20 17:37:30|17.68|14.8|17.83|14.95|17.83|14.95|17.68|14.8|0
1653068260000|2022-05-20 17:37:40|17.86|14.98|17.94|15.06|17.98|15.1|17.85|14.97|0
1653068270000|2022-05-20 17:37:50|17.98|15.1|17.79|14.91|17.98|15.1|17.79|14.91|0
1653068280000|2022-05-20 17:38:00|17.83|14.95|18.13|15.25|18.13|15.25|17.83|14.95|0
1653068290000|2022-05-20 17:38:10|18.09|15.21|17.96|15.08|18.09|15.21|17.96|15.08|0
1653068300000|2022-05-20 17:38:20|17.98|15.1|18.07|15.19|18.11|15.23|17.98|15.1|0
1653068310000|2022-05-20 17:38:30|18.16|15.28|18.05|15.17|18.16|15.28|18.05|15.17|0
1653068320000|2022-05-20 17:38:40|18.09|15.21|17.94|15.06|18.09|15.21|17.94|15.06|0
1653068330000|2022-05-20 17:38:50|17.92|15.04|17.79|14.91|17.92|15.04|17.79|14.91|0
1653068340000|2022-05-20 17:39:00|17.7|14.82|17.66|14.78|17.7|14.82|17.66|14.78|0
1653068350000|2022-05-20 17:39:10|17.69|14.81|17.57|14.69|17.69|14.81|17.57|14.69|0
1653068360000|2022-05-20 17:39:20|17.59|14.71|17.72|14.84|17.72|14.84|17.59|14.71|0
1653068370000|2022-05-20 17:39:30|17.68|14.8|17.7|14.82|17.7|14.82|17.68|14.8|0
1653068380000|2022-05-20 17:39:40|17.68|14.8|17.64|14.76|17.68|14.8|17.62|14.74|0
1653068390000|2022-05-20 17:39:50|17.69|14.81|17.62|14.74|17.69|14.81|17.59|14.71|0
1653068400000|2022-05-20 17:40:00|17.57|14.69|17.36|14.48|17.57|14.69|17.36|14.48|0
1653068410000|2022-05-20 17:40:10|17.38|14.5|17.38|14.5|17.38|14.5|17.38|14.5|0
1653068420000|2022-05-20 17:40:20|17.32|14.44|17.39|14.51|17.39|14.51|17.32|14.44|0
1653068430000|2022-05-20 17:40:30|17.42|14.54|17.45|14.57|17.45|14.57|17.38|14.5|0
1653068440000|2022-05-20 17:40:40|17.36|14.48|17.24|14.36|17.36|14.48|17.24|14.36|0
1653068450000|2022-05-20 17:40:50|17.3|14.42|17.21|14.33|17.34|14.46|17.21|14.33|0
1653068460000|2022-05-20 17:41:00|17.24|14.36|17.21|14.33|17.26|14.38|17.21|14.33|0
1653068470000|2022-05-20 17:41:10|17.27|14.39|17.41|14.53|17.41|14.53|17.27|14.39|0
1653068480000|2022-05-20 17:41:20|17.51|14.63|17.41|14.53|17.51|14.63|17.38|14.5|0
1653068490000|2022-05-20 17:41:30|17.34|14.46|17.28|14.4|17.34|14.46|17.28|14.4|0
1653068500000|2022-05-20 17:41:40|17.3|14.42|17.32|14.44|17.39|14.51|17.3|14.42|0
1653068510000|2022-05-20 17:41:50|17.34|14.46|17.4|14.52|17.4|14.52|17.34|14.46|0
1653068520000|2022-05-20 17:42:00|17.38|14.5|17.42|14.54|17.42|14.54|17.38|14.5|0
1653068530000|2022-05-20 17:42:10|17.36|14.48|17.4|14.52|17.4|14.52|17.36|14.48|0
1653068540000|2022-05-20 17:42:20|17.38|14.5|17.47|14.59|17.47|14.59|17.36|14.48|0
1653068550000|2022-05-20 17:42:30|17.42|14.54|17.49|14.61|17.51|14.63|17.42|14.54|0
1653068560000|2022-05-20 17:42:40|17.57|14.69|17.51|14.63|17.57|14.69|17.51|14.63|0
1653068570000|2022-05-20 17:42:50|17.62|14.74|17.74|14.86|17.74|14.86|17.6|14.72|0
1653068580000|2022-05-20 17:43:00|17.7|14.82|17.65|14.77|17.7|14.82|17.65|14.77|0
1653068590000|2022-05-20 17:43:10|17.63|14.75|17.7|14.82|17.72|14.84|17.63|14.75|0
1653068600000|2022-05-20 17:43:20|17.68|14.8|17.64|14.76|17.68|14.8|17.64|14.76|0
1653068610000|2022-05-20 17:43:30|17.66|14.78|17.69|14.81|17.69|14.81|17.66|14.78|0
1653068620000|2022-05-20 17:43:40|17.7|14.82|17.79|14.91|17.81|14.93|17.7|14.82|0
1653068630000|2022-05-20 17:43:50|17.85|14.97|18.02|15.14|18.02|15.14|17.85|14.97|0
1653068640000|2022-05-20 17:44:00|18.05|15.17|17.92|15.04|18.05|15.17|17.92|15.04|0
1653068650000|2022-05-20 17:44:10|17.85|14.97|17.96|15.08|17.96|15.08|17.85|14.97|0
1653068660000|2022-05-20 17:44:20|17.98|15.1|17.97|15.09|17.98|15.1|17.87|14.99|0
1653068670000|2022-05-20 17:44:30|18.01|15.13|17.33|14.45|18.01|15.13|17.28|14.4|0
1653068680000|2022-05-20 17:44:40|17.37|14.49|17.37|14.49|17.37|14.49|17.33|14.45|0
1653068690000|2022-05-20 17:44:50|17.43|14.55|17.35|14.47|17.43|14.55|17.35|14.47|0
1653068700000|2022-05-20 17:45:00|17.3|14.42|17.09|14.21|17.3|14.42|17.09|14.21|0
1653068710000|2022-05-20 17:45:10|17.07|14.19|17.07|14.19|17.14|14.26|17.07|14.19|0
1653068720000|2022-05-20 17:45:20|17.16|14.28|17.07|14.19|17.16|14.28|17.02|14.14|0
1653068730000|2022-05-20 17:45:30|17.13|14.25|17.07|14.19|17.13|14.25|17.07|14.19|0
1653068740000|2022-05-20 17:45:40|17.1|14.22|17.29|14.41|17.29|14.41|17.1|14.22|0
1653068750000|2022-05-20 17:45:50|17.43|14.55|17.56|14.68|17.58|14.7|17.43|14.55|0
1653068760000|2022-05-20 17:46:00|17.58|14.7|17.75|14.87|17.75|14.87|17.56|14.68|0
1653068770000|2022-05-20 17:46:10|17.82|14.94|17.99|15.11|17.99|15.11|17.82|14.94|0
1653068780000|2022-05-20 17:46:20|17.97|15.09|17.82|14.94|17.97|15.09|17.82|14.94|0
1653068790000|2022-05-20 17:46:30|17.9|15.02|17.82|14.94|17.93|15.05|17.82|14.94|0
1653068800000|2022-05-20 17:46:40|17.88|15|17.97|15.09|17.97|15.09|17.88|15|0
1653068810000|2022-05-20 17:46:50|18.01|15.13|18.04|15.16|18.04|15.16|18.01|15.13|0
1653068820000|2022-05-20 17:47:00|18.01|15.13|17.88|15|18.01|15.13|17.88|15|0
1653068830000|2022-05-20 17:47:10|17.84|14.96|17.75|14.87|17.84|14.96|17.75|14.87|0
1653068840000|2022-05-20 17:47:20|17.73|14.85|17.84|14.96|17.86|14.98|17.73|14.85|0
1653068850000|2022-05-20 17:47:30|17.88|15|17.9|15.02|17.9|15.02|17.82|14.94|0
1653068860000|2022-05-20 17:47:40|17.95|15.07|17.93|15.05|17.95|15.07|17.82|14.94|0
1653068870000|2022-05-20 17:47:50|17.84|14.96|17.95|15.07|17.95|15.07|17.8|14.92|0
1653068880000|2022-05-20 17:48:00|17.97|15.09|17.9|15.02|17.97|15.09|17.9|15.02|0
1653068890000|2022-05-20 17:48:10|17.89|15.01|17.75|14.87|17.89|15.01|17.75|14.87|0
1653068900000|2022-05-20 17:48:20|17.71|14.83|17.71|14.83|17.71|14.83|17.69|14.81|0
1653068910000|2022-05-20 17:48:30|17.72|14.84|17.69|14.81|17.72|14.84|17.69|14.81|0
1653068920000|2022-05-20 17:48:40|17.73|14.85|17.71|14.83|17.75|14.87|17.71|14.83|0
1653068930000|2022-05-20 17:48:50|17.7|14.82|17.58|14.7|17.77|14.89|17.58|14.7|0
1653068940000|2022-05-20 17:49:00|17.56|14.68|17.4|14.52|17.56|14.68|17.39|14.51|0
1653068950000|2022-05-20 17:49:10|17.35|14.47|17.41|14.53|17.45|14.57|17.35|14.47|0
1653068960000|2022-05-20 17:49:20|17.52|14.64|17.62|14.74|17.62|14.74|17.52|14.64|0
1653068970000|2022-05-20 17:49:30|17.64|14.76|17.52|14.64|17.64|14.76|17.52|14.64|0
1653068980000|2022-05-20 17:49:40|17.54|14.66|17.49|14.61|17.58|14.7|17.48|14.6|0
1653068990000|2022-05-20 17:49:50|17.52|14.64|17.52|14.64|17.54|14.66|17.52|14.64|0
1653069000000|2022-05-20 17:50:00|17.45|14.57|17.49|14.61|17.54|14.66|17.43|14.55|0
1653069010000|2022-05-20 17:50:10|17.52|14.64|17.69|14.81|17.69|14.81|17.47|14.59|0
1653069020000|2022-05-20 17:50:20|17.62|14.74|17.52|14.64|17.62|14.74|17.52|14.64|0
1653069030000|2022-05-20 17:50:30|17.54|14.66|17.39|14.51|17.54|14.66|17.39|14.51|0
1653069040000|2022-05-20 17:50:40|17.32|14.44|17.41|14.53|17.43|14.55|17.32|14.44|0
1653069050000|2022-05-20 17:50:50|17.47|14.59|17.49|14.61|17.54|14.66|17.47|14.59|0
1653069060000|2022-05-20 17:51:00|17.56|14.68|17.43|14.55|17.56|14.68|17.43|14.55|0
1653069070000|2022-05-20 17:51:10|17.41|14.53|17.35|14.47|17.44|14.56|17.35|14.47|0
1653069080000|2022-05-20 17:51:20|17.39|14.51|17.24|14.36|17.39|14.51|17.24|14.36|0
1653069090000|2022-05-20 17:51:30|17.18|14.3|17.2|14.32|17.2|14.32|17.16|14.28|0
1653069100000|2022-05-20 17:51:40|17.22|14.34|17.09|14.21|17.22|14.34|17.09|14.21|0
1653069110000|2022-05-20 17:51:50|17.05|14.17|17.11|14.23|17.11|14.23|17.01|14.13|0
1653069120000|2022-05-20 17:52:00|17.26|14.38|17.14|14.26|17.3|14.42|17.14|14.26|0
1653069130000|2022-05-20 17:52:10|17.18|14.3|17.2|14.32|17.2|14.32|17.18|14.3|0
1653069140000|2022-05-20 17:52:20|17.22|14.34|17.18|14.3|17.24|14.36|17.18|14.3|0
1653069150000|2022-05-20 17:52:30|17.11|14.23|17.18|14.3|17.18|14.3|17.11|14.23|0
1653069160000|2022-05-20 17:52:40|17.2|14.32|17.3|14.42|17.35|14.47|17.2|14.32|0
1653069170000|2022-05-20 17:52:50|17.29|14.41|17.2|14.32|17.29|14.41|17.2|14.32|0
1653069180000|2022-05-20 17:53:00|17.3|14.42|17.45|14.57|17.45|14.57|17.3|14.42|0
1653069190000|2022-05-20 17:53:10|17.52|14.64|17.67|14.79|17.69|14.81|17.52|14.64|0
1653069200000|2022-05-20 17:53:20|17.71|14.83|17.73|14.85|17.77|14.89|17.71|14.83|0
1653069210000|2022-05-20 17:53:30|17.71|14.83|17.62|14.74|17.71|14.83|17.58|14.7|0
1653069220000|2022-05-20 17:53:40|17.6|14.72|17.73|14.85|17.73|14.85|17.6|14.72|0
1653069230000|2022-05-20 17:53:50|17.82|14.94|17.88|15|17.88|15|17.82|14.94|0
1653069240000|2022-05-20 17:54:00|17.9|15.02|17.99|15.11|17.99|15.11|17.9|15.02|0
1653069250000|2022-05-20 17:54:10|18.03|15.15|18.17|15.29|18.25|15.37|18.03|15.15|0
1653069260000|2022-05-20 17:54:20|18.08|15.2|17.9|15.02|18.08|15.2|17.9|15.02|0
1653069270000|2022-05-20 17:54:30|17.88|15|17.95|15.07|17.99|15.11|17.88|15|0
1653069280000|2022-05-20 17:54:40|17.91|15.03|17.92|15.04|17.92|15.04|17.86|14.98|0
1653069290000|2022-05-20 17:54:50|17.86|14.98|17.92|15.04|17.95|15.07|17.85|14.97|0
1653069300000|2022-05-20 17:55:00|17.86|14.98|18.06|15.18|18.06|15.18|17.86|14.98|0
1653069310000|2022-05-20 17:55:10|18.08|15.2|17.97|15.09|18.08|15.2|17.97|15.09|0
1653069320000|2022-05-20 17:55:20|18.03|15.15|18.06|15.18|18.06|15.18|18.03|15.15|0
1653069330000|2022-05-20 17:55:30|18.12|15.24|18.03|15.15|18.12|15.24|18.03|15.15|0
1653069340000|2022-05-20 17:55:40|17.99|15.11|17.9|15.02|17.99|15.11|17.88|15|0
1653069350000|2022-05-20 17:55:50|17.86|14.98|18.03|15.15|18.03|15.15|17.86|14.98|0
1653069360000|2022-05-20 17:56:00|18.14|15.26|18.06|15.18|18.14|15.26|18.03|15.15|0
1653069370000|2022-05-20 17:56:10|18.01|15.13|18.1|15.22|18.1|15.22|18.01|15.13|0
1653069380000|2022-05-20 17:56:20|18.06|15.18|18.13|15.25|18.16|15.28|18.06|15.18|0
1653069390000|2022-05-20 17:56:30|18.06|15.18|18.08|15.2|18.12|15.24|17.99|15.11|0
1653069400000|2022-05-20 17:56:40|18.03|15.15|18.14|15.26|18.14|15.26|18.03|15.15|0
1653069410000|2022-05-20 17:56:50|18.1|15.22|18.1|15.22|18.1|15.22|18.03|15.15|0
1653069420000|2022-05-20 17:57:00|18.16|15.28|18.08|15.2|18.16|15.28|18.05|15.17|0
1653069430000|2022-05-20 17:57:10|17.99|15.11|17.79|14.91|17.99|15.11|17.79|14.91|0
1653069440000|2022-05-20 17:57:20|17.75|14.87|17.75|14.87|17.75|14.87|17.71|14.83|0
1653069450000|2022-05-20 17:57:30|17.73|14.85|17.69|14.81|17.73|14.85|17.66|14.78|0
1653069460000|2022-05-20 17:57:40|17.77|14.89|17.87|14.99|17.9|15.02|17.77|14.89|0
1653069470000|2022-05-20 17:57:50|17.84|14.96|17.9|15.02|17.92|15.04|17.84|14.96|0
1653069480000|2022-05-20 17:58:00|17.97|15.09|17.9|15.02|17.97|15.09|17.87|14.99|0
1653069490000|2022-05-20 17:58:10|17.86|14.98|17.82|14.94|17.86|14.98|17.79|14.91|0
1653069500000|2022-05-20 17:58:20|17.86|14.98|17.82|14.94|17.88|15|17.82|14.94|0
1653069510000|2022-05-20 17:58:30|17.86|14.98|17.77|14.89|17.86|14.98|17.77|14.89|0
1653069520000|2022-05-20 17:58:40|17.86|14.98|17.77|14.89|17.88|15|17.77|14.89|0
1653069530000|2022-05-20 17:58:50|17.73|14.85|17.81|14.93|17.81|14.93|17.73|14.85|0
1653069540000|2022-05-20 17:59:00|17.85|14.97|17.79|14.91|17.85|14.97|17.75|14.87|0
1653069550000|2022-05-20 17:59:10|17.73|14.85|17.71|14.83|17.79|14.91|17.71|14.83|0
1653069560000|2022-05-20 17:59:20|17.79|14.91|17.69|14.81|17.79|14.91|17.69|14.81|0
1653069570000|2022-05-20 17:59:30|17.66|14.78|17.64|14.76|17.66|14.78|17.62|14.74|0
1653069580000|2022-05-20 17:59:40|17.56|14.68|17.62|14.74|17.62|14.74|17.54|14.66|0
1653069590000|2022-05-20 17:59:50|17.71|14.83|17.79|14.91|17.79|14.91|17.71|14.83|0
1653069600000|2022-05-20 18:00:00|17.74|14.86|17.3|14.42|17.74|14.86|17.3|14.42|0
1653069610000|2022-05-20 18:00:10|17.41|14.53|17.47|14.59|17.47|14.59|17.36|14.48|0
1653069620000|2022-05-20 18:00:20|17.45|14.57|17.41|14.53|17.45|14.57|17.41|14.53|0
1653069630000|2022-05-20 18:00:30|17.44|14.56|17.46|14.58|17.58|14.7|17.44|14.56|0
1653069640000|2022-05-20 18:00:40|17.45|14.57|17.45|14.57|17.49|14.61|17.45|14.57|0
1653069650000|2022-05-20 18:00:50|17.47|14.59|17.49|14.61|17.53|14.65|17.47|14.59|0
1653069660000|2022-05-20 18:01:00|17.44|14.56|17.42|14.54|17.44|14.56|17.36|14.48|0
1653069670000|2022-05-20 18:01:10|17.34|14.46|17.34|14.46|17.36|14.48|17.28|14.4|0
1653069680000|2022-05-20 18:01:20|17.24|14.36|17.45|14.57|17.45|14.57|17.24|14.36|0
1653069690000|2022-05-20 18:01:30|17.41|14.53|17.26|14.38|17.44|14.56|17.26|14.38|0
1653069700000|2022-05-20 18:01:40|17.32|14.44|17.17|14.29|17.32|14.44|17.17|14.29|0
1653069710000|2022-05-20 18:01:50|17.28|14.4|17.22|14.34|17.3|14.42|17.22|14.34|0
1653069720000|2022-05-20 18:02:00|17.15|14.27|17.28|14.4|17.28|14.4|17.15|14.27|0
1653069730000|2022-05-20 18:02:10|17.3|14.42|17.28|14.4|17.36|14.48|17.26|14.38|0
1653069740000|2022-05-20 18:02:20|17.19|14.31|17.15|14.27|17.23|14.35|17.15|14.27|0
1653069750000|2022-05-20 18:02:30|17.11|14.23|17.02|14.14|17.11|14.23|17.02|14.14|0
1653069760000|2022-05-20 18:02:40|17.01|14.13|17.05|14.17|17.05|14.17|16.99|14.11|0
1653069770000|2022-05-20 18:02:50|17.07|14.19|17.11|14.23|17.11|14.23|17.07|14.19|0
1653069780000|2022-05-20 18:03:00|17.22|14.34|17.38|14.5|17.38|14.5|17.22|14.34|0
1653069790000|2022-05-20 18:03:10|17.45|14.57|17.6|14.72|17.6|14.72|17.45|14.57|0
1653069800000|2022-05-20 18:03:20|17.62|14.74|17.47|14.59|17.66|14.78|17.47|14.59|0
1653069810000|2022-05-20 18:03:30|17.41|14.53|17.26|14.38|17.43|14.55|17.26|14.38|0
1653069820000|2022-05-20 18:03:40|17.31|14.43|17.43|14.55|17.43|14.55|17.31|14.43|0
1653069830000|2022-05-20 18:03:50|17.41|14.53|17.36|14.48|17.41|14.53|17.34|14.46|0
1653069840000|2022-05-20 18:04:00|17.32|14.44|17.24|14.36|17.32|14.44|17.24|14.36|0
1653069850000|2022-05-20 18:04:10|17.19|14.31|17.17|14.29|17.19|14.31|17.17|14.29|0
1653069860000|2022-05-20 18:04:20|17.26|14.38|17.24|14.36|17.28|14.4|17.24|14.36|0
1653069870000|2022-05-20 18:04:30|17.28|14.4|17.38|14.5|17.42|14.54|17.28|14.4|0
1653069880000|2022-05-20 18:04:40|17.41|14.53|17.26|14.38|17.41|14.53|17.26|14.38|0
1653069890000|2022-05-20 18:04:50|17.25|14.37|17.15|14.27|17.25|14.37|17.15|14.27|0
1653069900000|2022-05-20 18:05:00|17.09|14.21|17.05|14.17|17.09|14.21|17.05|14.17|0
1653069910000|2022-05-20 18:05:10|17.07|14.19|17.01|14.13|17.09|14.21|17.01|14.13|0
1653069920000|2022-05-20 18:05:20|16.96|14.08|16.94|14.06|16.96|14.08|16.86|13.98|0
1653069930000|2022-05-20 18:05:30|16.98|14.1|16.84|13.96|16.98|14.1|16.84|13.96|0
1653069940000|2022-05-20 18:05:40|16.98|14.1|17.07|14.19|17.07|14.19|16.92|14.04|0
1653069950000|2022-05-20 18:05:50|16.94|14.06|16.88|14|16.94|14.06|16.88|14|0
1653069960000|2022-05-20 18:06:00|16.86|13.98|16.88|14|16.88|14|16.86|13.98|0
1653069970000|2022-05-20 18:06:10|16.8|13.92|16.69|13.81|16.8|13.92|16.69|13.81|0
1653069980000|2022-05-20 18:06:20|16.65|13.77|16.76|13.88|16.76|13.88|16.65|13.77|0
1653069990000|2022-05-20 18:06:30|16.69|13.81|16.76|13.88|16.76|13.88|16.65|13.77|0
1653070000000|2022-05-20 18:06:40|16.74|13.86|16.61|13.73|16.74|13.86|16.61|13.73|0
1653070010000|2022-05-20 18:06:50|16.69|13.81|16.72|13.84|16.74|13.86|16.69|13.81|0
1653070020000|2022-05-20 18:07:00|16.64|13.76|16.5|13.62|16.64|13.76|16.5|13.62|0
1653070030000|2022-05-20 18:07:10|16.53|13.65|16.49|13.61|16.57|13.69|16.49|13.61|0
1653070040000|2022-05-20 18:07:20|16.51|13.63|16.39|13.51|16.51|13.63|16.39|13.51|0
1653070050000|2022-05-20 18:07:30|16.35|13.47|16.45|13.57|16.45|13.57|16.35|13.47|0
1653070060000|2022-05-20 18:07:40|16.44|13.56|16.49|13.61|16.49|13.61|16.44|13.56|0
1653070070000|2022-05-20 18:07:50|16.47|13.59|16.33|13.45|16.47|13.59|16.33|13.45|0
1653070080000|2022-05-20 18:08:00|16.28|13.4|16.41|13.53|16.41|13.53|16.28|13.4|0
1653070090000|2022-05-20 18:08:10|16.35|13.47|16.31|13.43|16.35|13.47|16.31|13.43|0
1653070100000|2022-05-20 18:08:20|16.35|13.47|16.29|13.41|16.37|13.49|16.29|13.41|0
1653070110000|2022-05-20 18:08:30|16.36|13.48|16.33|13.45|16.36|13.48|16.33|13.45|0
1653070120000|2022-05-20 18:08:40|16.35|13.47|16.47|13.59|16.47|13.59|16.35|13.47|0
1653070130000|2022-05-20 18:08:50|16.49|13.61|16.53|13.65|16.53|13.65|16.49|13.61|0
1653070140000|2022-05-20 18:09:00|16.57|13.69|16.63|13.75|16.65|13.77|16.57|13.69|0
1653070150000|2022-05-20 18:09:10|16.65|13.77|16.61|13.73|16.69|13.81|16.61|13.73|0
1653070160000|2022-05-20 18:09:20|16.57|13.69|16.53|13.65|16.6|13.72|16.53|13.65|0
1653070170000|2022-05-20 18:09:30|16.47|13.59|16.65|13.77|16.65|13.77|16.47|13.59|0
1653070180000|2022-05-20 18:09:40|16.67|13.79|16.65|13.77|16.69|13.81|16.65|13.77|0
1653070190000|2022-05-20 18:09:50|16.71|13.83|16.8|13.92|16.8|13.92|16.67|13.79|0
1653070200000|2022-05-20 18:10:00|16.84|13.96|17.13|14.25|17.13|14.25|16.84|13.96|0
1653070210000|2022-05-20 18:10:10|17.05|14.17|16.92|14.04|17.05|14.17|16.92|14.04|0
1653070220000|2022-05-20 18:10:20|16.9|14.02|17.05|14.17|17.05|14.17|16.9|14.02|0
1653070230000|2022-05-20 18:10:30|17.09|14.21|17.03|14.15|17.11|14.23|17|14.12|0
1653070240000|2022-05-20 18:10:40|17|14.12|17|14.12|17|14.12|16.96|14.08|0
1653070250000|2022-05-20 18:10:50|16.98|14.1|16.9|14.02|17|14.12|16.9|14.02|0
1653070260000|2022-05-20 18:11:00|16.86|13.98|16.65|13.77|16.86|13.98|16.65|13.77|0
1653070270000|2022-05-20 18:11:10|16.66|13.78|16.69|13.81|16.71|13.83|16.66|13.78|0
1653070280000|2022-05-20 18:11:20|16.65|13.77|16.69|13.81|16.69|13.81|16.59|13.71|0
1653070290000|2022-05-20 18:11:30|16.61|13.73|16.59|13.71|16.61|13.73|16.59|13.71|0
1653070300000|2022-05-20 18:11:40|16.67|13.79|16.69|13.81|16.69|13.81|16.64|13.76|0
1653070310000|2022-05-20 18:11:50|16.71|13.83|16.68|13.8|16.74|13.86|16.68|13.8|0
1653070320000|2022-05-20 18:12:00|16.67|13.79|16.98|14.1|16.98|14.1|16.67|13.79|0
1653070330000|2022-05-20 18:12:10|17.07|14.19|16.98|14.1|17.07|14.19|16.96|14.08|0
1653070340000|2022-05-20 18:12:20|17.03|14.15|17.05|14.17|17.11|14.23|17.03|14.15|0
1653070350000|2022-05-20 18:12:30|17.09|14.21|17.09|14.21|17.18|14.3|17.09|14.21|0
1653070360000|2022-05-20 18:12:40|17.07|14.19|17.11|14.23|17.19|14.31|17.07|14.19|0
1653070370000|2022-05-20 18:12:50|17.07|14.19|16.96|14.08|17.07|14.19|16.96|14.08|0
1653070380000|2022-05-20 18:13:00|16.93|14.05|16.9|14.02|16.93|14.05|16.87|13.99|0
1653070390000|2022-05-20 18:13:10|16.92|14.04|16.96|14.08|16.96|14.08|16.9|14.02|0
1653070400000|2022-05-20 18:13:20|16.9|14.02|16.84|13.96|16.98|14.1|16.84|13.96|0
1653070410000|2022-05-20 18:13:30|16.9|14.02|16.69|13.81|16.9|14.02|16.69|13.81|0
1653070420000|2022-05-20 18:13:40|16.73|13.85|16.74|13.86|16.82|13.94|16.73|13.85|0
1653070430000|2022-05-20 18:13:50|16.82|13.94|16.83|13.95|16.88|14|16.82|13.94|0
1653070440000|2022-05-20 18:14:00|16.78|13.9|16.76|13.88|16.84|13.96|16.76|13.88|0
1653070450000|2022-05-20 18:14:10|16.71|13.83|16.71|13.83|16.73|13.85|16.71|13.83|0
1653070460000|2022-05-20 18:14:20|16.76|13.88|16.79|13.91|16.79|13.91|16.76|13.88|0
1653070470000|2022-05-20 18:14:30|16.76|13.88|16.78|13.9|16.78|13.9|16.67|13.79|0
1653070480000|2022-05-20 18:14:40|16.84|13.96|16.76|13.88|16.84|13.96|16.7|13.82|0
1653070490000|2022-05-20 18:14:50|16.72|13.84|16.71|13.83|16.82|13.94|16.71|13.83|0
1653070500000|2022-05-20 18:15:00|16.69|13.81|16.69|13.81|16.69|13.81|16.63|13.75|0
1653070510000|2022-05-20 18:15:10|16.7|13.82|16.78|13.9|16.8|13.92|16.7|13.82|0
1653070520000|2022-05-20 18:15:20|16.69|13.81|16.75|13.87|16.75|13.87|16.67|13.79|0
1653070530000|2022-05-20 18:15:30|16.65|13.77|16.75|13.87|16.78|13.9|16.65|13.77|0
1653070540000|2022-05-20 18:15:40|16.73|13.85|16.87|13.99|16.87|13.99|16.71|13.83|0
1653070550000|2022-05-20 18:15:50|16.98|14.1|16.65|13.77|16.98|14.1|16.65|13.77|0
1653070560000|2022-05-20 18:16:00|16.58|13.7|16.52|13.64|16.58|13.7|16.51|13.63|0
1653070570000|2022-05-20 18:16:10|16.56|13.68|16.45|13.57|16.56|13.68|16.45|13.57|0
1653070580000|2022-05-20 18:16:20|16.43|13.55|16.37|13.49|16.43|13.55|16.37|13.49|0
1653070590000|2022-05-20 18:16:30|16.33|13.45|16.35|13.47|16.35|13.47|16.31|13.43|0
1653070600000|2022-05-20 18:16:40|16.31|13.43|16.37|13.49|16.37|13.49|16.31|13.43|0
1653070610000|2022-05-20 18:16:50|16.29|13.41|16.29|13.41|16.33|13.45|16.29|13.41|0
1653070620000|2022-05-20 18:17:00|16.15|13.27|16.07|13.19|16.15|13.27|16.07|13.19|0
1653070630000|2022-05-20 18:17:10|16.09|13.21|16.05|13.17|16.09|13.21|16.05|13.17|0
1653070640000|2022-05-20 18:17:20|16.09|13.21|16.13|13.25|16.13|13.25|16.09|13.21|0
1653070650000|2022-05-20 18:17:30|16.09|13.21|16.07|13.19|16.09|13.21|16.07|13.19|0
1653070660000|2022-05-20 18:17:40|16.09|13.21|16.11|13.23|16.11|13.23|16.05|13.17|0
1653070670000|2022-05-20 18:17:50|16.03|13.15|16.07|13.19|16.07|13.19|16.03|13.15|0
1653070680000|2022-05-20 18:18:00|16.05|13.17|15.99|13.11|16.05|13.17|15.99|13.11|0
1653070690000|2022-05-20 18:18:10|15.97|13.09|16.01|13.13|16.01|13.13|15.97|13.09|0
1653070700000|2022-05-20 18:18:20|15.99|13.11|16.07|13.19|16.07|13.19|15.99|13.11|0
1653070710000|2022-05-20 18:18:30|16.13|13.25|16.17|13.29|16.18|13.3|16.13|13.25|0
1653070720000|2022-05-20 18:18:40|16.25|13.37|16.35|13.47|16.35|13.47|16.25|13.37|0
1653070730000|2022-05-20 18:18:50|16.39|13.51|16.31|13.43|16.51|13.63|16.31|13.43|0
1653070740000|2022-05-20 18:19:00|16.28|13.4|16.25|13.37|16.29|13.41|16.22|13.34|0
1653070750000|2022-05-20 18:19:10|16.33|13.45|16.31|13.43|16.37|13.49|16.31|13.43|0
1653070760000|2022-05-20 18:19:20|16.27|13.39|16.29|13.41|16.29|13.41|16.27|13.39|0
1653070770000|2022-05-20 18:19:30|16.31|13.43|16.23|13.35|16.31|13.43|16.23|13.35|0
1653070780000|2022-05-20 18:19:40|16.25|13.37|16.29|13.41|16.33|13.45|16.25|13.37|0
1653070790000|2022-05-20 18:19:50|16.35|13.47|16.33|13.45|16.37|13.49|16.33|13.45|0
1653070800000|2022-05-20 18:20:00|16.29|13.41|16.21|13.33|16.33|13.45|16.21|13.33|0
1653070810000|2022-05-20 18:20:10|16.23|13.35|16.35|13.47|16.35|13.47|16.21|13.33|0
1653070820000|2022-05-20 18:20:20|16.39|13.51|16.23|13.35|16.39|13.51|16.23|13.35|0
1653070830000|2022-05-20 18:20:30|16.2|13.32|16.11|13.23|16.2|13.32|16.11|13.23|0
1653070840000|2022-05-20 18:20:40|16.09|13.21|16.17|13.29|16.17|13.29|16.09|13.21|0
1653070850000|2022-05-20 18:20:50|16.09|13.21|16.05|13.17|16.11|13.23|16.05|13.17|0
1653070860000|2022-05-20 18:21:00|16.11|13.23|15.99|13.11|16.11|13.23|15.99|13.11|0
1653070870000|2022-05-20 18:21:10|15.97|13.09|16.05|13.17|16.05|13.17|15.97|13.09|0
1653070880000|2022-05-20 18:21:20|16.01|13.13|15.99|13.11|16.01|13.13|15.91|13.03|0
1653070890000|2022-05-20 18:21:30|16.05|13.17|15.99|13.11|16.05|13.17|15.95|13.07|0
1653070900000|2022-05-20 18:21:40|16.07|13.19|15.97|13.09|16.07|13.19|15.96|13.08|0
1653070910000|2022-05-20 18:21:50|15.93|13.05|15.91|13.03|15.93|13.05|15.91|13.03|0
1653070920000|2022-05-20 18:22:00|16.01|13.13|15.95|13.07|16.03|13.15|15.95|13.07|0
1653070930000|2022-05-20 18:22:10|16|13.12|15.95|13.07|16.05|13.17|15.95|13.07|0
1653070940000|2022-05-20 18:22:20|15.99|13.11|15.95|13.07|16.01|13.13|15.95|13.07|0
1653070950000|2022-05-20 18:22:30|15.93|13.05|15.99|13.11|16.01|13.13|15.93|13.05|0
1653070960000|2022-05-20 18:22:40|16.08|13.2|16.03|13.15|16.08|13.2|16.03|13.15|0
1653070970000|2022-05-20 18:22:50|16.08|13.2|16.03|13.15|16.08|13.2|16.01|13.13|0
1653070980000|2022-05-20 18:23:00|15.99|13.11|15.97|13.09|15.99|13.11|15.95|13.07|0
1653070990000|2022-05-20 18:23:10|15.99|13.11|15.99|13.11|15.99|13.11|15.94|13.06|0
1653071000000|2022-05-20 18:23:20|16.04|13.16|16.02|13.14|16.04|13.16|16.01|13.13|0
1653071010000|2022-05-20 18:23:30|16|13.12|16.05|13.17|16.07|13.19|16|13.12|0
1653071020000|2022-05-20 18:23:40|16.08|13.2|16.25|13.37|16.25|13.37|16.08|13.2|0
1653071030000|2022-05-20 18:23:50|16.31|13.43|16.27|13.39|16.38|13.5|16.27|13.39|0
1653071040000|2022-05-20 18:24:00|16.21|13.33|16.37|13.49|16.37|13.49|16.13|13.25|0
1653071050000|2022-05-20 18:24:10|16.33|13.45|16.49|13.61|16.49|13.61|16.33|13.45|0
1653071060000|2022-05-20 18:24:20|16.59|13.71|16.65|13.77|16.71|13.83|16.59|13.71|0
1653071070000|2022-05-20 18:24:30|16.55|13.67|16.45|13.57|16.55|13.67|16.45|13.57|0
1653071080000|2022-05-20 18:24:40|16.39|13.51|16.53|13.65|16.53|13.65|16.39|13.51|0
1653071090000|2022-05-20 18:24:50|16.47|13.59|16.37|13.49|16.47|13.59|16.37|13.49|0
1653071100000|2022-05-20 18:25:00|16.33|13.45|16.33|13.45|16.33|13.45|16.27|13.39|0
1653071110000|2022-05-20 18:25:10|16.35|13.47|16.41|13.53|16.41|13.53|16.35|13.47|0
1653071120000|2022-05-20 18:25:20|16.37|13.49|16.41|13.53|16.43|13.55|16.37|13.49|0
1653071130000|2022-05-20 18:25:30|16.37|13.49|16.39|13.51|16.39|13.51|16.33|13.45|0
1653071140000|2022-05-20 18:25:40|16.35|13.47|16.29|13.41|16.35|13.47|16.27|13.39|0
1653071150000|2022-05-20 18:25:50|16.25|13.37|16.13|13.25|16.25|13.37|16.13|13.25|0
1653071160000|2022-05-20 18:26:00|16.15|13.27|16.21|13.33|16.21|13.33|16.15|13.27|0
1653071170000|2022-05-20 18:26:10|16.27|13.39|16.23|13.35|16.29|13.41|16.23|13.35|0
1653071180000|2022-05-20 18:26:20|16.17|13.29|16.23|13.35|16.23|13.35|16.17|13.29|0
1653071190000|2022-05-20 18:26:30|16.21|13.33|16.19|13.31|16.23|13.35|16.19|13.31|0
1653071200000|2022-05-20 18:26:40|16.15|13.27|16.25|13.37|16.25|13.37|16.15|13.27|0
1653071210000|2022-05-20 18:26:50|16.27|13.39|16.25|13.37|16.29|13.41|16.25|13.37|0
1653071220000|2022-05-20 18:27:00|16.19|13.31|16.27|13.39|16.27|13.39|16.19|13.31|0
1653071230000|2022-05-20 18:27:10|16.22|13.34|16.24|13.36|16.24|13.36|16.22|13.34|0
1653071240000|2022-05-20 18:27:20|16.25|13.37|16.2|13.32|16.25|13.37|16.2|13.32|0
1653071250000|2022-05-20 18:27:30|16.22|13.34|16.39|13.51|16.39|13.51|16.22|13.34|0
1653071260000|2022-05-20 18:27:40|16.43|13.55|16.5|13.62|16.51|13.63|16.43|13.55|0
1653071270000|2022-05-20 18:27:50|16.43|13.55|16.39|13.51|16.43|13.55|16.39|13.51|0
1653071280000|2022-05-20 18:28:00|16.41|13.53|16.33|13.45|16.41|13.53|16.33|13.45|0
1653071290000|2022-05-20 18:28:10|16.28|13.4|16.24|13.36|16.31|13.43|16.24|13.36|0
1653071300000|2022-05-20 18:28:20|16.3|13.42|16.33|13.45|16.37|13.49|16.3|13.42|0
1653071310000|2022-05-20 18:28:30|16.28|13.4|16.43|13.55|16.43|13.55|16.28|13.4|0
1653071320000|2022-05-20 18:28:40|16.46|13.58|16.5|13.62|16.5|13.62|16.43|13.55|0
1653071330000|2022-05-20 18:28:50|16.57|13.69|16.51|13.63|16.57|13.69|16.51|13.63|0
1653071340000|2022-05-20 18:29:00|16.47|13.59|16.47|13.59|16.49|13.61|16.45|13.57|0
1653071350000|2022-05-20 18:29:10|16.53|13.65|16.41|13.53|16.53|13.65|16.41|13.53|0
1653071360000|2022-05-20 18:29:20|16.39|13.51|16.31|13.43|16.39|13.51|16.31|13.43|0
1653071370000|2022-05-20 18:29:30|16.39|13.51|16.37|13.49|16.39|13.51|16.34|13.46|0
1653071380000|2022-05-20 18:29:40|16.41|13.53|16.55|13.67|16.55|13.67|16.41|13.53|0
1653071390000|2022-05-20 18:29:50|16.63|13.75|16.59|13.71|16.65|13.77|16.59|13.71|0
1653071400000|2022-05-20 18:30:00|16.51|13.63|16.59|13.71|16.59|13.71|16.51|13.63|0
1653071410000|2022-05-20 18:30:10|16.69|13.81|16.79|13.91|16.79|13.91|16.69|13.81|0
1653071420000|2022-05-20 18:30:20|16.71|13.83|16.71|13.83|16.71|13.83|16.63|13.75|0
1653071430000|2022-05-20 18:30:30|16.73|13.85|16.73|13.85|16.77|13.89|16.73|13.85|0
1653071440000|2022-05-20 18:30:40|16.65|13.77|16.6|13.72|16.65|13.77|16.51|13.63|0
1653071450000|2022-05-20 18:30:50|16.59|13.71|16.55|13.67|16.62|13.74|16.55|13.67|0
1653071460000|2022-05-20 18:31:00|16.28|13.4|16.32|13.44|16.32|13.44|16.24|13.36|0
1653071470000|2022-05-20 18:31:10|16.22|13.34|16.22|13.34|16.23|13.35|16.14|13.26|0
1653071480000|2022-05-20 18:31:20|16.26|13.38|16.2|13.32|16.26|13.38|16.12|13.24|0
1653071490000|2022-05-20 18:31:30|16.23|13.35|16.22|13.34|16.24|13.36|16.22|13.34|0
1653071500000|2022-05-20 18:31:40|16.28|13.4|16.14|13.26|16.28|13.4|16.1|13.22|0
1653071510000|2022-05-20 18:31:50|16.12|13.24|16.04|13.16|16.12|13.24|16.04|13.16|0
1653071520000|2022-05-20 18:32:00|16.01|13.13|16.12|13.24|16.12|13.24|16.01|13.13|0
1653071530000|2022-05-20 18:32:10|16.1|13.22|16.04|13.16|16.18|13.3|16.04|13.16|0
1653071540000|2022-05-20 18:32:20|16.01|13.13|15.91|13.03|16.01|13.13|15.85|12.97|0
1653071550000|2022-05-20 18:32:30|15.95|13.07|15.93|13.05|15.95|13.07|15.93|13.05|0
1653071560000|2022-05-20 18:32:40|15.89|13.01|15.87|12.99|15.89|13.01|15.85|12.97|0
1653071570000|2022-05-20 18:32:50|15.91|13.03|15.87|12.99|15.91|13.03|15.87|12.99|0
1653071580000|2022-05-20 18:33:00|15.81|12.93|15.83|12.95|15.85|12.97|15.81|12.93|0
1653071590000|2022-05-20 18:33:10|15.81|12.93|15.72|12.86|15.81|12.93|15.72|12.86|0
1653071600000|2022-05-20 18:33:20|15.88|13|15.83|12.95|15.91|13.03|15.83|12.95|0
1653071610000|2022-05-20 18:33:30|15.81|12.93|15.97|13.09|15.97|13.09|15.81|12.93|0
1653071620000|2022-05-20 18:33:40|15.91|13.03|15.87|12.99|15.91|13.03|15.87|12.99|0
1653071630000|2022-05-20 18:33:50|15.89|13.01|15.87|12.99|15.93|13.05|15.87|12.99|0
1653071640000|2022-05-20 18:34:00|15.95|13.07|16|13.12|16|13.12|15.91|13.03|0
1653071650000|2022-05-20 18:34:10|15.97|13.09|15.87|12.99|15.97|13.09|15.87|12.99|0
1653071660000|2022-05-20 18:34:20|15.85|12.97|15.9|13.02|15.9|13.02|15.85|12.97|0
1653071670000|2022-05-20 18:34:30|15.91|13.03|15.95|13.07|15.95|13.07|15.91|13.03|0
1653071680000|2022-05-20 18:34:40|15.93|13.05|15.89|13.01|15.93|13.05|15.89|13.01|0
1653071690000|2022-05-20 18:34:50|15.93|13.05|15.95|13.07|15.95|13.07|15.93|13.05|0
1653071700000|2022-05-20 18:35:00|15.87|12.99|16|13.12|16|13.12|15.85|12.97|0
1653071710000|2022-05-20 18:35:10|16.08|13.2|15.97|13.09|16.1|13.22|15.97|13.09|0
1653071720000|2022-05-20 18:35:20|16.06|13.18|16.16|13.28|16.16|13.28|16.06|13.18|0
1653071730000|2022-05-20 18:35:30|16.2|13.32|16.36|13.48|16.36|13.48|16.2|13.32|0
1653071740000|2022-05-20 18:35:40|16.34|13.46|16.23|13.35|16.34|13.46|16.23|13.35|0
1653071750000|2022-05-20 18:35:50|16.18|13.3|16.32|13.44|16.32|13.44|16.18|13.3|0
1653071760000|2022-05-20 18:36:00|16.26|13.38|16.28|13.4|16.32|13.44|16.26|13.38|0
1653071770000|2022-05-20 18:36:10|16.36|13.48|16.36|13.48|16.36|13.48|16.26|13.38|0
1653071780000|2022-05-20 18:36:20|16.38|13.5|16.34|13.46|16.38|13.5|16.32|13.44|0
1653071790000|2022-05-20 18:36:30|16.36|13.48|16.36|13.48|16.38|13.5|16.34|13.46|0
1653071800000|2022-05-20 18:36:40|16.32|13.44|16.36|13.48|16.38|13.5|16.32|13.44|0
1653071810000|2022-05-20 18:36:50|16.38|13.5|16.4|13.52|16.4|13.52|16.37|13.49|0
1653071820000|2022-05-20 18:37:00|16.42|13.54|16.4|13.52|16.42|13.54|16.4|13.52|0
1653071830000|2022-05-20 18:37:10|16.32|13.44|16.42|13.54|16.42|13.54|16.26|13.38|0
1653071840000|2022-05-20 18:37:20|16.44|13.56|16.3|13.42|16.44|13.56|16.28|13.4|0
1653071850000|2022-05-20 18:37:30|16.25|13.37|16.22|13.34|16.26|13.38|16.22|13.34|0
1653071860000|2022-05-20 18:37:40|16.18|13.3|16.3|13.42|16.3|13.42|16.18|13.3|0
1653071870000|2022-05-20 18:37:50|16.28|13.4|16.18|13.3|16.28|13.4|16.18|13.3|0
1653071880000|2022-05-20 18:38:00|16.16|13.28|16.28|13.4|16.28|13.4|16.16|13.28|0
1653071890000|2022-05-20 18:38:10|16.26|13.38|16.24|13.36|16.26|13.38|16.24|13.36|0
1653071900000|2022-05-20 18:38:20|16.3|13.42|16.4|13.52|16.4|13.52|16.3|13.42|0
1653071910000|2022-05-20 18:38:30|16.48|13.6|16.38|13.5|16.48|13.6|16.38|13.5|0
1653071920000|2022-05-20 18:38:40|16.4|13.52|16.3|13.42|16.42|13.54|16.3|13.42|0
1653071930000|2022-05-20 18:38:50|16.34|13.46|16.34|13.46|16.34|13.46|16.32|13.44|0
1653071940000|2022-05-20 18:39:00|16.3|13.42|16.24|13.36|16.3|13.42|16.22|13.34|0
1653071950000|2022-05-20 18:39:10|16.22|13.34|16.34|13.46|16.35|13.47|16.22|13.34|0
1653071960000|2022-05-20 18:39:20|16.3|13.42|16.24|13.36|16.3|13.42|16.24|13.36|0
1653071970000|2022-05-20 18:39:30|16.28|13.4|16.34|13.46|16.34|13.46|16.28|13.4|0
1653071980000|2022-05-20 18:39:40|16.32|13.44|16.24|13.36|16.32|13.44|16.24|13.36|0
1653071990000|2022-05-20 18:39:50|16.2|13.32|16.18|13.3|16.24|13.36|16.18|13.3|0
1653072000000|2022-05-20 18:40:00|16.12|13.24|16.2|13.32|16.2|13.32|16.08|13.2|0
1653072010000|2022-05-20 18:40:10|16.21|13.33|16.3|13.42|16.3|13.42|16.21|13.33|0
1653072020000|2022-05-20 18:40:20|16.44|13.56|16.61|13.73|16.61|13.73|16.44|13.56|0
1653072030000|2022-05-20 18:40:30|16.55|13.67|16.38|13.5|16.55|13.67|16.38|13.5|0
1653072040000|2022-05-20 18:40:40|16.4|13.52|16.38|13.5|16.44|13.56|16.38|13.5|0
1653072050000|2022-05-20 18:40:50|16.34|13.46|16.46|13.58|16.46|13.58|16.34|13.46|0
1653072060000|2022-05-20 18:41:00|16.41|13.53|16.61|13.73|16.61|13.73|16.41|13.53|0
1653072070000|2022-05-20 18:41:10|16.55|13.67|16.59|13.71|16.59|13.71|16.55|13.67|0
1653072080000|2022-05-20 18:41:20|16.52|13.64|16.58|13.7|16.58|13.7|16.5|13.62|0
1653072090000|2022-05-20 18:41:30|16.57|13.69|16.48|13.6|16.57|13.69|16.48|13.6|0
1653072100000|2022-05-20 18:41:40|16.44|13.56|16.44|13.56|16.44|13.56|16.44|13.56|0
1653072110000|2022-05-20 18:41:50|16.5|13.62|16.5|13.62|16.57|13.69|16.5|13.62|0
1653072120000|2022-05-20 18:42:00|16.46|13.58|16.52|13.64|16.55|13.67|16.46|13.58|0
1653072130000|2022-05-20 18:42:10|16.48|13.6|16.57|13.69|16.57|13.69|16.48|13.6|0
1653072140000|2022-05-20 18:42:20|16.59|13.71|16.59|13.71|16.63|13.75|16.59|13.71|0
1653072150000|2022-05-20 18:42:30|16.57|13.69|16.63|13.75|16.65|13.77|16.57|13.69|0
1653072160000|2022-05-20 18:42:40|16.67|13.79|16.67|13.79|16.67|13.79|16.65|13.77|0
1653072170000|2022-05-20 18:42:50|16.81|13.93|16.81|13.93|16.87|13.99|16.81|13.93|0
1653072180000|2022-05-20 18:43:00|16.77|13.89|16.76|13.88|16.77|13.89|16.75|13.87|0
1653072190000|2022-05-20 18:43:10|16.75|13.87|16.83|13.95|16.83|13.95|16.75|13.87|0
1653072200000|2022-05-20 18:43:20|16.85|13.97|16.87|13.99|16.87|13.99|16.81|13.93|0
1653072210000|2022-05-20 18:43:30|16.85|13.97|16.81|13.93|16.85|13.97|16.81|13.93|0
1653072220000|2022-05-20 18:43:40|16.79|13.91|16.69|13.81|16.79|13.91|16.67|13.79|0
1653072230000|2022-05-20 18:43:50|16.71|13.83|16.81|13.93|16.81|13.93|16.71|13.83|0
1653072240000|2022-05-20 18:44:00|16.79|13.91|16.85|13.97|16.85|13.97|16.79|13.91|0
1653072250000|2022-05-20 18:44:10|16.83|13.95|16.85|13.97|16.87|13.99|16.83|13.95|0
1653072260000|2022-05-20 18:44:20|16.83|13.95|16.87|13.99|16.87|13.99|16.83|13.95|0
1653072270000|2022-05-20 18:44:30|16.83|13.95|16.83|13.95|16.83|13.95|16.83|13.95|0
1653072280000|2022-05-20 18:44:40|16.84|13.96|17.12|14.24|17.12|14.24|16.84|13.96|0
1653072290000|2022-05-20 18:44:50|17.17|14.29|17.21|14.33|17.21|14.33|17.08|14.2|0
1653072300000|2022-05-20 18:45:00|17.12|14.24|17.02|14.14|17.12|14.24|17.02|14.14|0
1653072310000|2022-05-20 18:45:10|17.1|14.22|17.02|14.14|17.12|14.24|17.02|14.14|0
1653072320000|2022-05-20 18:45:20|17|14.12|17.06|14.18|17.06|14.18|16.96|14.08|0
1653072330000|2022-05-20 18:45:30|17.12|14.24|16.98|14.1|17.12|14.24|16.96|14.08|0
1653072340000|2022-05-20 18:45:40|17.02|14.14|16.98|14.1|17.02|14.14|16.98|14.1|0
1653072350000|2022-05-20 18:45:50|17|14.12|16.71|13.83|17|14.12|16.71|13.83|0
1653072360000|2022-05-20 18:46:00|16.77|13.89|16.71|13.83|16.77|13.89|16.67|13.79|0
1653072370000|2022-05-20 18:46:10|16.59|13.71|16.67|13.79|16.67|13.79|16.54|13.66|0
1653072380000|2022-05-20 18:46:20|16.61|13.73|16.56|13.68|16.61|13.73|16.54|13.66|0
1653072390000|2022-05-20 18:46:30|16.67|13.79|16.67|13.79|16.69|13.81|16.62|13.74|0
1653072400000|2022-05-20 18:46:40|16.69|13.81|16.73|13.85|16.73|13.85|16.69|13.81|0
1653072410000|2022-05-20 18:46:50|16.77|13.89|16.81|13.93|16.81|13.93|16.77|13.89|0
1653072420000|2022-05-20 18:47:00|16.91|14.03|16.98|14.1|16.98|14.1|16.87|13.99|0
1653072430000|2022-05-20 18:47:10|16.85|13.97|16.96|14.08|16.96|14.08|16.85|13.97|0
1653072440000|2022-05-20 18:47:20|17.02|14.14|17.03|14.15|17.04|14.16|17|14.12|0
1653072450000|2022-05-20 18:47:30|17.02|14.14|16.93|14.05|17.04|14.16|16.93|14.05|0
1653072460000|2022-05-20 18:47:40|16.87|13.99|16.91|14.03|16.91|14.03|16.85|13.97|0
1653072470000|2022-05-20 18:47:50|16.97|14.09|16.93|14.05|16.98|14.1|16.9|14.02|0
1653072480000|2022-05-20 18:48:00|16.89|14.01|17.03|14.15|17.03|14.15|16.89|14.01|0
1653072490000|2022-05-20 18:48:10|17|14.12|16.96|14.08|17.02|14.14|16.96|14.08|0
1653072500000|2022-05-20 18:48:20|16.93|14.05|17.02|14.14|17.02|14.14|16.93|14.05|0
1653072510000|2022-05-20 18:48:30|17.04|14.16|17.23|14.35|17.23|14.35|17.04|14.16|0
1653072520000|2022-05-20 18:48:40|17.19|14.31|17.29|14.41|17.29|14.41|17.19|14.31|0
1653072530000|2022-05-20 18:48:50|17.31|14.43|17.23|14.35|17.31|14.43|17.23|14.35|0
1653072540000|2022-05-20 18:49:00|17.19|14.31|17.25|14.37|17.35|14.47|17.19|14.31|0
1653072550000|2022-05-20 18:49:10|17.19|14.31|17.1|14.22|17.19|14.31|17.1|14.22|0
1653072560000|2022-05-20 18:49:20|17.07|14.19|17.19|14.31|17.19|14.31|17.07|14.19|0
1653072570000|2022-05-20 18:49:30|17.21|14.33|17.19|14.31|17.21|14.33|17.16|14.28|0
1653072580000|2022-05-20 18:49:40|17.23|14.35|17.23|14.35|17.28|14.4|17.23|14.35|0
1653072590000|2022-05-20 18:49:50|17.19|14.31|17.25|14.37|17.25|14.37|17.19|14.31|0
1653072600000|2022-05-20 18:50:00|17.27|14.39|17.25|14.37|17.31|14.43|17.25|14.37|0
1653072610000|2022-05-20 18:50:10|17.23|14.35|17.1|14.22|17.23|14.35|17.1|14.22|0
1653072620000|2022-05-20 18:50:20|17.08|14.2|17.16|14.28|17.25|14.37|17.02|14.14|0
1653072630000|2022-05-20 18:50:30|17.19|14.31|17.1|14.22|17.19|14.31|17.1|14.22|0
1653072640000|2022-05-20 18:50:40|17.16|14.28|17.23|14.35|17.23|14.35|17.16|14.28|0
1653072650000|2022-05-20 18:50:50|17.27|14.39|17.46|14.58|17.46|14.58|17.27|14.39|0
1653072660000|2022-05-20 18:51:00|17.55|14.67|17.55|14.67|17.63|14.75|17.55|14.67|0
1653072670000|2022-05-20 18:51:10|17.58|14.7|17.46|14.58|17.58|14.7|17.46|14.58|0
1653072680000|2022-05-20 18:51:20|17.55|14.67|17.57|14.69|17.61|14.73|17.55|14.67|0
1653072690000|2022-05-20 18:51:30|17.52|14.64|17.44|14.56|17.52|14.64|17.42|14.54|0
1653072700000|2022-05-20 18:51:40|17.33|14.45|17.44|14.56|17.44|14.56|17.33|14.45|0
1653072710000|2022-05-20 18:51:50|17.46|14.58|17.48|14.6|17.48|14.6|17.44|14.56|0
1653072720000|2022-05-20 18:52:00|17.55|14.67|17.74|14.86|17.78|14.9|17.55|14.67|0
1653072730000|2022-05-20 18:52:10|17.72|14.84|17.89|15.01|17.89|15.01|17.72|14.84|0
1653072740000|2022-05-20 18:52:20|18|15.12|18|15.12|18.02|15.14|17.98|15.1|0
1653072750000|2022-05-20 18:52:30|18.09|15.21|17.98|15.1|18.09|15.21|17.98|15.1|0
1653072760000|2022-05-20 18:52:40|18|15.12|17.96|15.08|18.06|15.18|17.96|15.08|0
1653072770000|2022-05-20 18:52:50|18.02|15.14|18.09|15.21|18.09|15.21|18|15.12|0
1653072780000|2022-05-20 18:53:00|18.07|15.19|18.11|15.23|18.11|15.23|18.07|15.19|0
1653072790000|2022-05-20 18:53:10|18.05|15.17|17.98|15.1|18.05|15.17|17.98|15.1|0
1653072800000|2022-05-20 18:53:20|17.96|15.08|18.11|15.23|18.11|15.23|17.91|15.03|0
1653072810000|2022-05-20 18:53:30|18.09|15.21|18.09|15.21|18.11|15.23|18.09|15.21|0
1653072820000|2022-05-20 18:53:40|18.11|15.23|18.11|15.23|18.11|15.23|18.11|15.23|0
1653072830000|2022-05-20 18:53:50|18.09|15.21|18.11|15.23|18.11|15.23|18.09|15.21|0
1653072840000|2022-05-20 18:54:00|18.18|15.3|18.42|15.54|18.42|15.54|18.18|15.3|0
1653072850000|2022-05-20 18:54:10|18.38|15.5|18.4|15.52|18.4|15.52|18.38|15.5|0
1653072860000|2022-05-20 18:54:20|18.49|15.61|18.47|15.59|18.56|15.68|18.47|15.59|0
1653072870000|2022-05-20 18:54:30|18.42|15.54|18.22|15.34|18.42|15.54|18.22|15.34|0
1653072880000|2022-05-20 18:54:40|18.16|15.28|18.04|15.16|18.16|15.28|18.04|15.16|0
1653072890000|2022-05-20 18:54:50|18.02|15.14|18.09|15.21|18.09|15.21|18.02|15.14|0
1653072900000|2022-05-20 18:55:00|18|15.12|18.11|15.23|18.11|15.23|18|15.12|0
1653072910000|2022-05-20 18:55:10|18.17|15.29|18.22|15.34|18.23|15.35|18.17|15.29|0
1653072920000|2022-05-20 18:55:20|18.18|15.3|18.07|15.19|18.18|15.3|18.07|15.19|0
1653072930000|2022-05-20 18:55:30|18.02|15.14|17.98|15.1|18.02|15.14|17.98|15.1|0
1653072940000|2022-05-20 18:55:40|17.96|15.08|17.89|15.01|17.96|15.08|17.89|15.01|0
1653072950000|2022-05-20 18:55:50|17.78|14.9|17.87|14.99|17.96|15.08|17.78|14.9|0
1653072960000|2022-05-20 18:56:00|17.83|14.95|17.78|14.9|17.83|14.95|17.76|14.88|0
1653072970000|2022-05-20 18:56:10|17.83|14.95|17.79|14.91|17.87|14.99|17.79|14.91|0
1653072980000|2022-05-20 18:56:20|17.72|14.84|17.67|14.79|17.76|14.88|17.67|14.79|0
1653072990000|2022-05-20 18:56:30|17.65|14.77|17.46|14.58|17.65|14.77|17.46|14.58|0
1653073000000|2022-05-20 18:56:40|17.52|14.64|16.85|13.97|17.52|14.64|16.8|13.92|0
1653073010000|2022-05-20 18:56:50|16.87|13.99|16.93|14.05|16.98|14.1|16.87|13.99|0
1653073020000|2022-05-20 18:57:00|16.98|14.1|16.93|14.05|16.99|14.11|16.93|14.05|0
1653073030000|2022-05-20 18:57:10|16.91|14.03|16.93|14.05|17|14.12|16.91|14.03|0
1653073040000|2022-05-20 18:57:20|17|14.12|17.1|14.22|17.1|14.22|17|14.12|0
1653073050000|2022-05-20 18:57:30|17.12|14.24|17.21|14.33|17.21|14.33|17.12|14.24|0
1653073060000|2022-05-20 18:57:40|17.2|14.32|17.14|14.26|17.2|14.32|17.08|14.2|0
1653073070000|2022-05-20 18:57:50|17.12|14.24|17.12|14.24|17.19|14.31|17.08|14.2|0
1653073080000|2022-05-20 18:58:00|17.16|14.28|17.04|14.16|17.16|14.28|17.04|14.16|0
1653073090000|2022-05-20 18:58:10|17.12|14.24|17.21|14.33|17.21|14.33|17.12|14.24|0
1653073100000|2022-05-20 18:58:20|17.16|14.28|17.14|14.26|17.17|14.29|17.14|14.26|0
1653073110000|2022-05-20 18:58:30|17.12|14.24|17.04|14.16|17.12|14.24|17.04|14.16|0
1653073120000|2022-05-20 18:58:40|17.1|14.22|17.19|14.31|17.19|14.31|17.1|14.22|0
1653073130000|2022-05-20 18:58:50|17.16|14.28|17.16|14.28|17.19|14.31|17.14|14.26|0
1653073140000|2022-05-20 18:59:00|17.15|14.27|17.08|14.2|17.15|14.27|17.02|14.14|0
1653073150000|2022-05-20 18:59:10|17.16|14.28|16.95|14.07|17.16|14.28|16.95|14.07|0
1653073160000|2022-05-20 18:59:20|17.02|14.14|16.87|13.99|17.02|14.14|16.87|13.99|0
1653073170000|2022-05-20 18:59:30|16.95|14.07|16.85|13.97|16.95|14.07|16.85|13.97|0
1653073180000|2022-05-20 18:59:40|16.83|13.95|16.87|13.99|16.89|14.01|16.83|13.95|0
1653073190000|2022-05-20 18:59:50|16.85|13.97|16.87|13.99|16.87|13.99|16.83|13.95|0
1653073200000|2022-05-20 19:00:00|16.89|14.01|16.81|13.93|16.89|14.01|16.81|13.93|0
1653073210000|2022-05-20 19:00:10|16.85|13.97|16.95|14.07|16.97|14.09|16.85|13.97|0
1653073220000|2022-05-20 19:00:20|16.93|14.05|17.02|14.14|17.02|14.14|16.93|14.05|0
1653073230000|2022-05-20 19:00:30|16.93|14.05|16.89|14.01|16.93|14.05|16.89|14.01|0
1653073240000|2022-05-20 19:00:40|16.93|14.05|17.12|14.24|17.12|14.24|16.93|14.05|0
1653073250000|2022-05-20 19:00:50|17.14|14.26|17.25|14.37|17.25|14.37|17.14|14.26|0
1653073260000|2022-05-20 19:01:00|17.31|14.43|17.23|14.35|17.33|14.45|17.23|14.35|0
1653073270000|2022-05-20 19:01:10|17.27|14.39|17.21|14.33|17.27|14.39|17.21|14.33|0
1653073280000|2022-05-20 19:01:20|17.16|14.28|17.22|14.34|17.22|14.34|17.15|14.27|0
1653073290000|2022-05-20 19:01:30|17.21|14.33|17.29|14.41|17.29|14.41|17.21|14.33|0
1653073300000|2022-05-20 19:01:40|17.31|14.43|17.18|14.3|17.31|14.43|17.16|14.28|0
1653073310000|2022-05-20 19:01:50|17.12|14.24|17.1|14.22|17.12|14.24|17.06|14.18|0
1653073320000|2022-05-20 19:02:00|17.12|14.24|17.21|14.33|17.21|14.33|17.12|14.24|0
1653073330000|2022-05-20 19:02:10|17.12|14.24|16.93|14.05|17.12|14.24|16.93|14.05|0
1653073340000|2022-05-20 19:02:20|16.81|13.93|16.66|13.78|16.81|13.93|16.66|13.78|0
1653073350000|2022-05-20 19:02:30|16.64|13.76|16.7|13.82|16.7|13.82|16.64|13.76|0
1653073360000|2022-05-20 19:02:40|16.66|13.78|16.7|13.82|16.7|13.82|16.64|13.76|0
1653073370000|2022-05-20 19:02:50|16.64|13.76|16.68|13.8|16.68|13.8|16.62|13.74|0
1653073380000|2022-05-20 19:03:00|16.72|13.84|16.7|13.82|16.74|13.86|16.7|13.82|0
1653073390000|2022-05-20 19:03:10|16.68|13.8|16.68|13.8|16.72|13.84|16.68|13.8|0
1653073400000|2022-05-20 19:03:20|16.64|13.76|16.56|13.68|16.64|13.76|16.56|13.68|0
1653073410000|2022-05-20 19:03:30|16.5|13.62|16.38|13.5|16.5|13.62|16.36|13.48|0
1653073420000|2022-05-20 19:03:40|16.41|13.53|16.38|13.5|16.41|13.53|16.36|13.48|0
1653073430000|2022-05-20 19:03:50|16.42|13.54|16.46|13.58|16.48|13.6|16.42|13.54|0
1653073440000|2022-05-20 19:04:00|16.4|13.52|16.38|13.5|16.4|13.52|16.38|13.5|0
1653073450000|2022-05-20 19:04:10|16.34|13.46|16.21|13.33|16.34|13.46|16.21|13.33|0
1653073460000|2022-05-20 19:04:20|16.27|13.39|16.29|13.41|16.29|13.41|16.21|13.33|0
1653073470000|2022-05-20 19:04:30|16.27|13.39|16.21|13.33|16.27|13.39|16.19|13.31|0
1653073480000|2022-05-20 19:04:40|16.25|13.37|16.19|13.31|16.25|13.37|16.19|13.31|0
1653073490000|2022-05-20 19:04:50|16.29|13.41|16.34|13.46|16.34|13.46|16.29|13.41|0
1653073500000|2022-05-20 19:05:00|16.4|13.52|16.38|13.5|16.4|13.52|16.36|13.48|0
1653073510000|2022-05-20 19:05:10|16.34|13.46|16.34|13.46|16.34|13.46|16.34|13.46|0
1653073520000|2022-05-20 19:05:20|16.42|13.54|16.36|13.48|16.42|13.54|16.36|13.48|0
1653073530000|2022-05-20 19:05:30|16.25|13.37|16.31|13.43|16.31|13.43|16.21|13.33|0
1653073540000|2022-05-20 19:05:40|16.36|13.48|16.24|13.36|16.36|13.48|16.24|13.36|0
1653073550000|2022-05-20 19:05:50|16.25|13.37|16.27|13.39|16.27|13.39|16.25|13.37|0
1653073560000|2022-05-20 19:06:00|16.29|13.41|16.38|13.5|16.4|13.52|16.29|13.41|0
1653073570000|2022-05-20 19:06:10|16.5|13.62|16.48|13.6|16.5|13.62|16.46|13.58|0
1653073580000|2022-05-20 19:06:20|16.54|13.66|16.42|13.54|16.54|13.66|16.42|13.54|0
1653073590000|2022-05-20 19:06:30|16.48|13.6|16.46|13.58|16.56|13.68|16.46|13.58|0
1653073600000|2022-05-20 19:06:40|16.44|13.56|16.33|13.45|16.44|13.56|16.33|13.45|0
1653073610000|2022-05-20 19:06:50|16.29|13.41|16.36|13.48|16.36|13.48|16.27|13.39|0
1653073620000|2022-05-20 19:07:00|16.35|13.47|16.23|13.35|16.35|13.47|16.23|13.35|0
1653073630000|2022-05-20 19:07:10|16.19|13.31|16.07|13.19|16.19|13.31|16.05|13.17|0
1653073640000|2022-05-20 19:07:20|16.09|13.21|16.09|13.21|16.09|13.21|16.09|13.21|0
1653073650000|2022-05-20 19:07:30|16.13|13.25|16.06|13.18|16.13|13.25|16.06|13.18|0
1653073660000|2022-05-20 19:07:40|16.15|13.27|16.11|13.23|16.15|13.27|16.09|13.21|0
1653073670000|2022-05-20 19:07:50|16.09|13.21|16.11|13.23|16.11|13.23|16.07|13.19|0
1653073680000|2022-05-20 19:08:00|15.97|13.09|15.91|13.03|15.97|13.09|15.91|13.03|0
1653073690000|2022-05-20 19:08:10|15.97|13.09|15.97|13.09|15.97|13.09|15.95|13.07|0
1653073700000|2022-05-20 19:08:20|15.91|13.03|15.97|13.09|15.97|13.09|15.91|13.03|0
1653073710000|2022-05-20 19:08:30|16.03|13.15|16.01|13.13|16.03|13.15|16.01|13.13|0
1653073720000|2022-05-20 19:08:40|15.99|13.11|16.05|13.17|16.05|13.17|15.99|13.11|0
1653073730000|2022-05-20 19:08:50|15.99|13.11|16.01|13.13|16.01|13.13|15.99|13.11|0
1653073740000|2022-05-20 19:09:00|16.09|13.21|16.03|13.15|16.11|13.23|16.03|13.15|0
1653073750000|2022-05-20 19:09:10|16.09|13.21|16.05|13.17|16.13|13.25|16.05|13.17|0
1653073760000|2022-05-20 19:09:20|16.09|13.21|16.03|13.15|16.13|13.25|16.03|13.15|0
1653073770000|2022-05-20 19:09:30|15.97|13.09|16.01|13.13|16.01|13.13|15.97|13.09|0
1653073780000|2022-05-20 19:09:40|15.99|13.11|15.95|13.07|16.03|13.15|15.93|13.05|0
1653073790000|2022-05-20 19:09:50|15.93|13.05|16.13|13.25|16.13|13.25|15.93|13.05|0
1653073800000|2022-05-20 19:10:00|16.11|13.23|15.98|13.1|16.11|13.23|15.98|13.1|0
1653073810000|2022-05-20 19:10:10|15.99|13.11|16.01|13.13|16.05|13.17|15.99|13.11|0
1653073820000|2022-05-20 19:10:20|16|13.12|15.92|13.04|16.01|13.13|15.92|13.04|0
1653073830000|2022-05-20 19:10:30|15.91|13.03|15.99|13.11|15.99|13.11|15.91|13.03|0
1653073840000|2022-05-20 19:10:40|16.01|13.13|16.09|13.21|16.09|13.21|16.01|13.13|0
1653073850000|2022-05-20 19:10:50|16.05|13.17|16.07|13.19|16.07|13.19|16.05|13.17|0
1653073860000|2022-05-20 19:11:00|16.03|13.15|16.05|13.17|16.05|13.17|16.03|13.15|0
1653073870000|2022-05-20 19:11:10|16.11|13.23|16.27|13.39|16.27|13.39|16.11|13.23|0
1653073880000|2022-05-20 19:11:20|16.25|13.37|16.15|13.27|16.25|13.37|16.15|13.27|0
1653073890000|2022-05-20 19:11:30|16.17|13.29|16.05|13.17|16.17|13.29|16.05|13.17|0
1653073900000|2022-05-20 19:11:40|16.19|13.31|16.01|13.13|16.19|13.31|16.01|13.13|0
1653073910000|2022-05-20 19:11:50|16.03|13.15|15.99|13.11|16.03|13.15|15.99|13.11|0
1653073920000|2022-05-20 19:12:00|15.95|13.07|15.97|13.09|15.99|13.11|15.95|13.07|0
1653073930000|2022-05-20 19:12:10|16.03|13.15|16.09|13.21|16.11|13.23|16.03|13.15|0
1653073940000|2022-05-20 19:12:20|16.11|13.23|16.11|13.23|16.13|13.25|16.11|13.23|0
1653073950000|2022-05-20 19:12:30|16.17|13.29|16.05|13.17|16.17|13.29|16.05|13.17|0
1653073960000|2022-05-20 19:12:40|16.01|13.13|16.03|13.15|16.03|13.15|16.01|13.13|0
1653073970000|2022-05-20 19:12:50|15.99|13.11|16.07|13.19|16.07|13.19|15.99|13.11|0
1653073980000|2022-05-20 19:13:00|16.09|13.21|15.97|13.09|16.09|13.21|15.97|13.09|0
1653073990000|2022-05-20 19:13:10|15.95|13.07|15.91|13.03|15.95|13.07|15.89|13.01|0
1653074000000|2022-05-20 19:13:20|15.93|13.05|15.95|13.07|15.97|13.09|15.91|13.03|0
1653074010000|2022-05-20 19:13:30|15.91|13.03|16.07|13.19|16.07|13.19|15.91|13.03|0
1653074020000|2022-05-20 19:13:40|15.97|13.09|15.97|13.09|15.97|13.09|15.97|13.09|0
1653074030000|2022-05-20 19:13:50|16.05|13.17|16.21|13.33|16.21|13.33|16.05|13.17|0
1653074040000|2022-05-20 19:14:00|16.23|13.35|16.11|13.23|16.23|13.35|16.11|13.23|0
1653074050000|2022-05-20 19:14:10|16.15|13.27|15.99|13.11|16.15|13.27|15.99|13.11|0
1653074060000|2022-05-20 19:14:20|16.03|13.15|16.15|13.27|16.15|13.27|16.03|13.15|0
1653074070000|2022-05-20 19:14:30|16.17|13.29|16.09|13.21|16.17|13.29|16.07|13.19|0
1653074080000|2022-05-20 19:14:40|16.13|13.25|16.13|13.25|16.15|13.27|16.13|13.25|0
1653074090000|2022-05-20 19:14:50|16.15|13.27|16.19|13.31|16.19|13.31|16.11|13.23|0
1653074100000|2022-05-20 19:15:00|16.23|13.35|16.29|13.41|16.29|13.41|16.19|13.31|0
1653074110000|2022-05-20 19:15:10|16.27|13.39|16.5|13.62|16.52|13.64|16.27|13.39|0
1653074120000|2022-05-20 19:15:20|16.39|13.51|16.66|13.78|16.66|13.78|16.39|13.51|0
1653074130000|2022-05-20 19:15:30|16.7|13.82|16.48|13.6|16.7|13.82|16.48|13.6|0
1653074140000|2022-05-20 19:15:40|16.46|13.58|16.41|13.53|16.46|13.58|16.37|13.49|0
1653074150000|2022-05-20 19:15:50|16.43|13.55|16.36|13.48|16.5|13.62|16.36|13.48|0
1653074160000|2022-05-20 19:16:00|16.33|13.45|16.33|13.45|16.33|13.45|16.27|13.39|0
1653074170000|2022-05-20 19:16:10|16.37|13.49|16.39|13.51|16.39|13.51|16.27|13.39|0
1653074180000|2022-05-20 19:16:20|16.4|13.52|16.36|13.48|16.4|13.52|16.35|13.47|0
1653074190000|2022-05-20 19:16:30|16.35|13.47|16.6|13.72|16.6|13.72|16.35|13.47|0
1653074200000|2022-05-20 19:16:40|16.54|13.66|16.54|13.66|16.54|13.66|16.5|13.62|0
1653074210000|2022-05-20 19:16:50|16.55|13.67|16.37|13.49|16.55|13.67|16.37|13.49|0
1653074220000|2022-05-20 19:17:00|16.41|13.53|16.3|13.42|16.41|13.53|16.3|13.42|0
1653074230000|2022-05-20 19:17:10|16.45|13.57|16.45|13.57|16.45|13.57|16.41|13.53|0
1653074240000|2022-05-20 19:17:20|16.48|13.6|16.35|13.47|16.48|13.6|16.33|13.45|0
1653074250000|2022-05-20 19:17:30|16.33|13.45|16.29|13.41|16.33|13.45|16.29|13.41|0
1653074260000|2022-05-20 19:17:40|16.33|13.45|16.37|13.49|16.41|13.53|16.33|13.45|0
1653074270000|2022-05-20 19:17:50|16.43|13.55|16.47|13.59|16.47|13.59|16.43|13.55|0
1653074280000|2022-05-20 19:18:00|16.45|13.57|16.52|13.64|16.52|13.64|16.43|13.55|0
1653074290000|2022-05-20 19:18:10|16.47|13.59|16.45|13.57|16.47|13.59|16.45|13.57|0
1653074300000|2022-05-20 19:18:20|16.47|13.59|16.46|13.58|16.52|13.64|16.46|13.58|0
1653074310000|2022-05-20 19:18:30|16.4|13.52|16.37|13.49|16.4|13.52|16.37|13.49|0
1653074320000|2022-05-20 19:18:40|16.47|13.59|16.5|13.62|16.5|13.62|16.47|13.59|0
1653074330000|2022-05-20 19:18:50|16.54|13.66|16.72|13.84|16.72|13.84|16.54|13.66|0
1653074340000|2022-05-20 19:19:00|16.8|13.92|16.93|14.05|16.93|14.05|16.8|13.92|0
1653074350000|2022-05-20 19:19:10|16.99|14.11|16.89|14.01|17.03|14.15|16.89|14.01|0
1653074360000|2022-05-20 19:19:20|16.85|13.97|16.72|13.84|16.85|13.97|16.72|13.84|0
1653074370000|2022-05-20 19:19:30|16.66|13.78|16.52|13.64|16.66|13.78|16.52|13.64|0
1653074380000|2022-05-20 19:19:40|16.6|13.72|16.64|13.76|16.64|13.76|16.58|13.7|0
1653074390000|2022-05-20 19:19:50|16.66|13.78|16.74|13.86|16.74|13.86|16.66|13.78|0
1653074400000|2022-05-20 19:20:00|16.78|13.9|16.97|14.09|16.97|14.09|16.78|13.9|0
1653074410000|2022-05-20 19:20:10|16.95|14.07|16.88|14|17.01|14.13|16.88|14|0
1653074420000|2022-05-20 19:20:20|16.85|13.97|16.45|13.57|16.85|13.97|16.43|13.55|0
1653074430000|2022-05-20 19:20:30|16.06|13.18|16.16|13.28|16.16|13.28|16.06|13.18|0
1653074440000|2022-05-20 19:20:40|16.14|13.26|16.1|13.22|16.16|13.28|16.1|13.22|0
1653074450000|2022-05-20 19:20:50|16.06|13.18|16.16|13.28|16.16|13.28|16.06|13.18|0
1653074460000|2022-05-20 19:21:00|16.18|13.3|16.24|13.36|16.24|13.36|16.18|13.3|0
1653074470000|2022-05-20 19:21:10|16.26|13.38|16.26|13.38|16.36|13.48|16.26|13.38|0
1653074480000|2022-05-20 19:21:20|16.18|13.3|16.26|13.38|16.26|13.38|16.18|13.3|0
1653074490000|2022-05-20 19:21:30|16.24|13.36|16.26|13.38|16.26|13.38|16.24|13.36|0
1653074500000|2022-05-20 19:21:40|16.28|13.4|16.38|13.5|16.38|13.5|16.26|13.38|0
1653074510000|2022-05-20 19:21:50|16.3|13.42|16.47|13.59|16.47|13.59|16.3|13.42|0
1653074520000|2022-05-20 19:22:00|16.52|13.64|16.65|13.77|16.65|13.77|16.52|13.64|0
1653074530000|2022-05-20 19:22:10|16.67|13.79|16.67|13.79|16.67|13.79|16.63|13.75|0
1653074540000|2022-05-20 19:22:20|16.69|13.81|16.74|13.86|16.74|13.86|16.61|13.73|0
1653074550000|2022-05-20 19:22:30|16.76|13.88|16.67|13.79|16.76|13.88|16.67|13.79|0
1653074560000|2022-05-20 19:22:40|16.71|13.83|16.74|13.86|16.74|13.86|16.67|13.79|0
1653074570000|2022-05-20 19:22:50|16.67|13.79|16.51|13.63|16.67|13.79|16.51|13.63|0
1653074580000|2022-05-20 19:23:00|16.49|13.61|16.52|13.64|16.55|13.67|16.49|13.61|0
1653074590000|2022-05-20 19:23:10|16.43|13.55|16.32|13.44|16.43|13.55|16.32|13.44|0
1653074600000|2022-05-20 19:23:20|16.28|13.4|16.24|13.36|16.28|13.4|16.24|13.36|0
1653074610000|2022-05-20 19:23:30|16.26|13.38|16.24|13.36|16.26|13.38|16.18|13.3|0
1653074620000|2022-05-20 19:23:40|16.21|13.33|16.18|13.3|16.21|13.33|16.14|13.26|0
1653074630000|2022-05-20 19:23:50|16.16|13.28|16.08|13.2|16.16|13.28|16.08|13.2|0
1653074640000|2022-05-20 19:24:00|16.12|13.24|16.02|13.14|16.12|13.24|16.02|13.14|0
1653074650000|2022-05-20 19:24:10|15.88|13|16.02|13.14|16.02|13.14|15.88|13|0
1653074660000|2022-05-20 19:24:20|15.98|13.1|16.08|13.2|16.1|13.22|15.98|13.1|0
1653074670000|2022-05-20 19:24:30|16.14|13.26|16.16|13.28|16.16|13.28|16.14|13.26|0
1653074680000|2022-05-20 19:24:40|16.22|13.34|16.26|13.38|16.26|13.38|16.22|13.34|0
1653074690000|2022-05-20 19:24:50|16.28|13.4|16.3|13.42|16.38|13.5|16.28|13.4|0
1653074700000|2022-05-20 19:25:00|16.38|13.5|16.33|13.45|16.43|13.55|16.33|13.45|0
1653074710000|2022-05-20 19:25:10|16.36|13.48|16.36|13.48|16.36|13.48|16.34|13.46|0
1653074720000|2022-05-20 19:25:20|16.34|13.46|16.2|13.32|16.34|13.46|16.2|13.32|0
1653074730000|2022-05-20 19:25:30|16.14|13.26|16.24|13.36|16.24|13.36|16.14|13.26|0
1653074740000|2022-05-20 19:25:40|16.28|13.4|16.34|13.46|16.34|13.46|16.28|13.4|0
1653074750000|2022-05-20 19:25:50|16.38|13.5|16.34|13.46|16.38|13.5|16.32|13.44|0
1653074760000|2022-05-20 19:26:00|16.42|13.54|16.42|13.54|16.49|13.61|16.42|13.54|0
1653074770000|2022-05-20 19:26:10|16.35|13.47|16.51|13.63|16.51|13.63|16.35|13.47|0
1653074780000|2022-05-20 19:26:20|16.49|13.61|16.53|13.65|16.53|13.65|16.45|13.57|0
1653074790000|2022-05-20 19:26:30|16.49|13.61|16.49|13.61|16.53|13.65|16.49|13.61|0
1653074800000|2022-05-20 19:26:40|16.45|13.57|16.53|13.65|16.53|13.65|16.45|13.57|0
1653074810000|2022-05-20 19:26:50|16.57|13.69|16.8|13.92|16.8|13.92|16.57|13.69|0
1653074820000|2022-05-20 19:27:00|16.84|13.96|16.67|13.79|16.84|13.96|16.67|13.79|0
1653074830000|2022-05-20 19:27:10|16.65|13.77|16.8|13.92|16.8|13.92|16.65|13.77|0
1653074840000|2022-05-20 19:27:20|16.82|13.94|16.78|13.9|16.82|13.94|16.78|13.9|0
1653074850000|2022-05-20 19:27:30|16.88|14|16.94|14.06|16.94|14.06|16.88|14|0
1653074860000|2022-05-20 19:27:40|16.97|14.09|17.01|14.13|17.02|14.14|16.97|14.09|0
1653074870000|2022-05-20 19:27:50|17.05|14.17|17.13|14.25|17.13|14.25|17.05|14.17|0
1653074880000|2022-05-20 19:28:00|17.11|14.23|17.05|14.17|17.13|14.25|17.05|14.17|0
1653074890000|2022-05-20 19:28:10|17.07|14.19|17.13|14.25|17.16|14.28|17.07|14.19|0
1653074900000|2022-05-20 19:28:20|17.09|14.21|17.07|14.19|17.1|14.22|17.07|14.19|0
1653074910000|2022-05-20 19:28:30|17.05|14.17|17.05|14.17|17.05|14.17|16.94|14.06|0
1653074920000|2022-05-20 19:28:40|17.07|14.19|17.26|14.38|17.26|14.38|17.07|14.19|0
1653074930000|2022-05-20 19:28:50|17.35|14.47|17.3|14.42|17.35|14.47|17.3|14.42|0
1653074940000|2022-05-20 19:29:00|17.33|14.45|17.26|14.38|17.33|14.45|17.26|14.38|0
1653074950000|2022-05-20 19:29:10|17.2|14.32|17.35|14.47|17.35|14.47|17.2|14.32|0
1653074960000|2022-05-20 19:29:20|17.46|14.58|17.48|14.6|17.48|14.6|17.46|14.58|0
1653074970000|2022-05-20 19:29:30|17.46|14.58|17.54|14.66|17.59|14.71|17.46|14.58|0
1653074980000|2022-05-20 19:29:40|17.59|14.71|17.61|14.73|17.63|14.75|17.59|14.71|0
1653074990000|2022-05-20 19:29:50|17.59|14.71|17.61|14.73|17.61|14.73|17.56|14.68|0
1653075000000|2022-05-20 19:30:00|17.63|14.75|17.61|14.73|17.74|14.86|17.61|14.73|0
1653075010000|2022-05-20 19:30:10|17.52|14.64|17.46|14.58|17.52|14.64|17.46|14.58|0
1653075020000|2022-05-20 19:30:20|17.41|14.53|17.37|14.49|17.41|14.53|17.37|14.49|0
1653075030000|2022-05-20 19:30:30|17.39|14.51|17.33|14.45|17.39|14.51|17.33|14.45|0
1653075040000|2022-05-20 19:30:40|17.26|14.38|17.18|14.3|17.26|14.38|17.18|14.3|0
1653075050000|2022-05-20 19:30:50|17.2|14.32|17.28|14.4|17.28|14.4|17.2|14.32|0
1653075060000|2022-05-20 19:31:00|17.3|14.42|17.29|14.41|17.3|14.42|17.22|14.34|0
1653075070000|2022-05-20 19:31:10|17.22|14.34|17.28|14.4|17.28|14.4|17.18|14.3|0
1653075080000|2022-05-20 19:31:20|17.18|14.3|17.18|14.3|17.18|14.3|17.11|14.23|0
1653075090000|2022-05-20 19:31:30|17.09|14.21|17.03|14.15|17.09|14.21|17.03|14.15|0
1653075100000|2022-05-20 19:31:40|16.99|14.11|17.01|14.13|17.03|14.15|16.99|14.11|0
1653075110000|2022-05-20 19:31:50|17.03|14.15|17.05|14.17|17.07|14.19|17.03|14.15|0
1653075120000|2022-05-20 19:32:00|17.03|14.15|17.33|14.45|17.33|14.45|17.03|14.15|0
1653075130000|2022-05-20 19:32:10|17.37|14.49|17.28|14.4|17.39|14.51|17.28|14.4|0
1653075140000|2022-05-20 19:32:20|17.39|14.51|17.41|14.53|17.43|14.55|17.39|14.51|0
1653075150000|2022-05-20 19:32:30|17.37|14.49|17.41|14.53|17.43|14.55|17.37|14.49|0
1653075160000|2022-05-20 19:32:40|17.37|14.49|17.42|14.54|17.43|14.55|17.37|14.49|0
1653075170000|2022-05-20 19:32:50|17.54|14.66|17.52|14.64|17.54|14.66|17.48|14.6|0
1653075180000|2022-05-20 19:33:00|17.63|14.75|17.67|14.79|17.67|14.79|17.58|14.7|0
1653075190000|2022-05-20 19:33:10|17.63|14.75|17.72|14.84|17.72|14.84|17.63|14.75|0
1653075200000|2022-05-20 19:33:20|17.76|14.88|17.67|14.79|17.76|14.88|17.67|14.79|0
1653075210000|2022-05-20 19:33:30|17.69|14.81|17.72|14.84|17.75|14.87|17.69|14.81|0
1653075220000|2022-05-20 19:33:40|17.73|14.85|17.85|14.97|17.85|14.97|17.73|14.85|0
1653075230000|2022-05-20 19:33:50|18.07|15.19|18.11|15.23|18.11|15.23|18.02|15.14|0
1653075240000|2022-05-20 19:34:00|18.34|15.46|18.45|15.57|18.45|15.57|18.34|15.46|0
1653075250000|2022-05-20 19:34:10|18.42|15.54|18.47|15.59|18.52|15.64|18.42|15.54|0
1653075260000|2022-05-20 19:34:20|18.55|15.67|18.5|15.62|18.55|15.67|18.5|15.62|0
1653075270000|2022-05-20 19:34:30|18.43|15.55|18.5|15.62|18.52|15.64|18.43|15.55|0
1653075280000|2022-05-20 19:34:40|18.47|15.59|18.54|15.66|18.56|15.68|18.47|15.59|0
1653075290000|2022-05-20 19:34:50|18.47|15.59|18.45|15.57|18.47|15.59|18.45|15.57|0
1653075300000|2022-05-20 19:35:00|18.36|15.48|18.41|15.53|18.41|15.53|18.2|15.32|0
1653075310000|2022-05-20 19:35:10|18.38|15.5|18.16|15.28|18.38|15.5|18.16|15.28|0
1653075320000|2022-05-20 19:35:20|18.25|15.37|18.47|15.59|18.47|15.59|18.25|15.37|0
1653075330000|2022-05-20 19:35:30|18.59|15.71|18.79|15.91|18.79|15.91|18.59|15.71|0
1653075340000|2022-05-20 19:35:40|18.82|15.94|18.79|15.91|18.84|15.96|18.77|15.89|0
1653075350000|2022-05-20 19:35:50|18.84|15.96|18.77|15.89|18.84|15.96|18.75|15.87|0
1653075360000|2022-05-20 19:36:00|18.82|15.94|19|16.12|19|16.12|18.82|15.94|0
1653075370000|2022-05-20 19:36:10|19.03|16.15|19.05|16.17|19.05|16.17|19.03|16.15|0
1653075380000|2022-05-20 19:36:20|19.1|16.22|19.07|16.19|19.12|16.24|19.07|16.19|0
1653075390000|2022-05-20 19:36:30|19.12|16.24|19.19|16.31|19.19|16.31|19.12|16.24|0
1653075400000|2022-05-20 19:36:40|19.24|16.36|19.21|16.33|19.26|16.38|19.19|16.31|0
1653075410000|2022-05-20 19:36:50|19.19|16.31|19.24|16.36|19.24|16.36|19.14|16.26|0
1653075420000|2022-05-20 19:37:00|19.35|16.47|19.45|16.57|19.45|16.57|19.31|16.43|0
1653075430000|2022-05-20 19:37:10|19.62|16.74|19.71|16.83|19.71|16.83|19.62|16.74|0
1653075440000|2022-05-20 19:37:20|19.73|16.85|19.78|16.9|19.98|17.1|19.73|16.85|0
1653075450000|2022-05-20 19:37:30|19.7|16.82|19.5|16.62|19.7|16.82|19.5|16.62|0
1653075460000|2022-05-20 19:37:40|19.71|16.83|19.53|16.65|19.71|16.83|19.53|16.65|0
1653075470000|2022-05-20 19:37:50|19.54|16.66|19.61|16.73|19.61|16.73|19.54|16.66|0
1653075480000|2022-05-20 19:38:00|19.57|16.69|19.47|16.59|19.57|16.69|19.4|16.52|0
1653075490000|2022-05-20 19:38:10|19.54|16.66|19.5|16.62|19.61|16.73|19.5|16.62|0
1653075500000|2022-05-20 19:38:20|19.35|16.47|19.21|16.33|19.4|16.52|19.21|16.33|0
1653075510000|2022-05-20 19:38:30|19.19|16.31|19.28|16.4|19.4|16.52|19.19|16.31|0
1653075520000|2022-05-20 19:38:40|19.26|16.38|19.05|16.17|19.26|16.38|19.05|16.17|0
1653075530000|2022-05-20 19:38:50|18.91|16.03|18.86|15.98|18.95|16.07|18.86|15.98|0
1653075540000|2022-05-20 19:39:00|18.79|15.91|18.64|15.76|18.79|15.91|18.64|15.76|0
1653075550000|2022-05-20 19:39:10|18.66|15.78|18.79|15.91|18.79|15.91|18.59|15.71|0
1653075560000|2022-05-20 19:39:20|18.93|16.05|18.75|15.87|18.93|16.05|18.75|15.87|0
1653075570000|2022-05-20 19:39:30|18.67|15.79|18.77|15.89|18.77|15.89|18.63|15.75|0
1653075580000|2022-05-20 19:39:40|18.86|15.98|19.07|16.19|19.07|16.19|18.86|15.98|0
1653075590000|2022-05-20 19:39:50|19.21|16.33|19.26|16.38|19.26|16.38|19.21|16.33|0
1653075600000|2022-05-20 19:40:00|19.28|16.4|19.4|16.52|19.4|16.52|19.28|16.4|0
1653075610000|2022-05-20 19:40:10|19.5|16.62|19.38|16.5|19.5|16.62|19.33|16.45|0
1653075620000|2022-05-20 19:40:20|19.46|16.58|19.47|16.59|19.47|16.59|19.42|16.54|0
1653075630000|2022-05-20 19:40:30|19.59|16.71|19.81|16.93|19.81|16.93|19.59|16.71|0
1653075640000|2022-05-20 19:40:40|19.88|17|19.76|16.88|19.88|17|19.76|16.88|0
1653075650000|2022-05-20 19:40:50|20.02|17.14|20.05|17.17|20.07|17.19|19.9|17.02|0
1653075660000|2022-05-20 19:41:00|20.02|17.14|19.88|17|20.02|17.14|19.83|16.95|0
1653075670000|2022-05-20 19:41:10|19.98|17.1|19.95|17.07|19.98|17.1|19.93|17.05|0
1653075680000|2022-05-20 19:41:20|20.47|17.59|19.1|16.22|20.54|17.66|19.1|16.22|0
1653075690000|2022-05-20 19:41:30|18.7|15.82|19.09|16.21|19.09|16.21|18.7|15.82|0
1653075700000|2022-05-20 19:41:40|19.15|16.27|19.03|16.15|19.15|16.27|19.03|16.15|0
1653075710000|2022-05-20 19:41:50|18.94|16.06|19.12|16.24|19.12|16.24|18.94|16.06|0
1653075720000|2022-05-20 19:42:00|19.2|16.32|18.89|16.01|19.24|16.36|18.89|16.01|0
1653075730000|2022-05-20 19:42:10|18.94|16.06|18.96|16.08|18.99|16.11|18.92|16.04|0
1653075740000|2022-05-20 19:42:20|18.86|15.98|19.06|16.18|19.06|16.18|18.86|15.98|0
1653075750000|2022-05-20 19:42:30|19.13|16.25|19.34|16.46|19.39|16.51|19.13|16.25|0
1653075760000|2022-05-20 19:42:40|19.39|16.51|19.34|16.46|19.39|16.51|19.32|16.44|0
1653075770000|2022-05-20 19:42:50|19.39|16.51|19.46|16.58|19.51|16.63|19.39|16.51|0
1653075780000|2022-05-20 19:43:00|19.55|16.67|19.51|16.63|19.55|16.67|19.51|16.63|0
1653075790000|2022-05-20 19:43:10|19.37|16.49|19.2|16.32|19.37|16.49|19.2|16.32|0
1653075800000|2022-05-20 19:43:20|19.22|16.34|19.01|16.13|19.22|16.34|19.01|16.13|0
1653075810000|2022-05-20 19:43:30|19.03|16.15|19.03|16.15|19.03|16.15|18.96|16.08|0
1653075820000|2022-05-20 19:43:40|18.94|16.06|18.87|15.99|18.94|16.06|18.85|15.97|0
1653075830000|2022-05-20 19:43:50|18.85|15.97|18.99|16.11|19.01|16.13|18.85|15.97|0
1653075840000|2022-05-20 19:44:00|19.01|16.13|18.94|16.06|19.06|16.18|18.94|16.06|0
1653075850000|2022-05-20 19:44:10|18.89|16.01|18.85|15.97|18.89|16.01|18.85|15.97|0
1653075860000|2022-05-20 19:44:20|18.75|15.87|18.94|16.06|18.94|16.06|18.75|15.87|0
1653075870000|2022-05-20 19:44:30|18.96|16.08|18.82|15.94|18.96|16.08|18.82|15.94|0
1653075880000|2022-05-20 19:44:40|18.75|15.87|18.57|15.69|18.75|15.87|18.57|15.69|0
1653075890000|2022-05-20 19:44:50|18.71|15.83|18.61|15.73|18.71|15.83|18.61|15.73|0
1653075900000|2022-05-20 19:45:00|18.68|15.8|18.66|15.78|18.82|15.94|18.66|15.78|0
1653075910000|2022-05-20 19:45:10|18.64|15.76|18.64|15.76|18.66|15.78|18.54|15.66|0
1653075920000|2022-05-20 19:45:20|18.54|15.66|18.57|15.69|18.57|15.69|18.54|15.66|0
1653075930000|2022-05-20 19:45:30|18.36|15.48|18.45|15.57|18.45|15.57|18.36|15.48|0
1653075940000|2022-05-20 19:45:40|18.34|15.46|18.16|15.28|18.34|15.46|18.16|15.28|0
1653075950000|2022-05-20 19:45:50|18.13|15.25|18.2|15.32|18.2|15.32|18.13|15.25|0
1653075960000|2022-05-20 19:46:00|18.27|15.39|18.38|15.5|18.38|15.5|18.27|15.39|0
1653075970000|2022-05-20 19:46:10|18.2|15.32|18.06|15.18|18.22|15.34|18.06|15.18|0
1653075980000|2022-05-20 19:46:20|18.04|15.16|18.06|15.18|18.06|15.18|18.04|15.16|0
1653075990000|2022-05-20 19:46:30|18.02|15.14|17.77|14.89|18.02|15.14|17.77|14.89|0
1653076000000|2022-05-20 19:46:40|17.75|14.87|17.88|15|17.88|15|17.7|14.82|0
1653076010000|2022-05-20 19:46:50|17.91|15.03|17.75|14.87|17.91|15.03|17.75|14.87|0
1653076020000|2022-05-20 19:47:00|17.84|14.96|17.95|15.07|17.95|15.07|17.84|14.96|0
1653076030000|2022-05-20 19:47:10|18.04|15.16|17.9|15.02|18.04|15.16|17.9|15.02|0
1653076040000|2022-05-20 19:47:20|18.09|15.21|18.18|15.3|18.18|15.3|18.09|15.21|0
1653076050000|2022-05-20 19:47:30|18.2|15.32|18.47|15.59|18.47|15.59|18.2|15.32|0
1653076060000|2022-05-20 19:47:40|18.43|15.55|18.47|15.59|18.47|15.59|18.4|15.52|0
1653076070000|2022-05-20 19:47:50|18.38|15.5|18.4|15.52|18.52|15.64|18.38|15.5|0
1653076080000|2022-05-20 19:48:00|18.61|15.73|18.81|15.93|18.81|15.93|18.61|15.73|0
1653076090000|2022-05-20 19:48:10|18.73|15.85|18.85|15.97|18.85|15.97|18.73|15.85|0
1653076100000|2022-05-20 19:48:20|19.09|15.73|19.01|15.65|19.09|15.73|19.01|15.65|0
1653076110000|2022-05-20 19:48:30|19.11|15.75|19.11|15.75|19.16|15.8|19.11|15.75|0
1653076120000|2022-05-20 19:48:40|19.13|15.77|19.2|15.84|19.25|15.89|19.13|15.77|0
1653076130000|2022-05-20 19:48:50|19.16|15.8|19.11|15.75|19.16|15.8|19.04|15.68|0
1653076140000|2022-05-20 19:49:00|19.06|15.7|18.92|15.56|19.06|15.7|18.92|15.56|0
1653076150000|2022-05-20 19:49:10|18.97|15.61|19.16|15.8|19.16|15.8|18.97|15.61|0
1653076160000|2022-05-20 19:49:20|19.11|15.75|18.94|15.58|19.11|15.75|18.94|15.58|0
1653076170000|2022-05-20 19:49:30|18.99|15.63|18.94|15.58|18.99|15.63|18.86|15.5|0
1653076180000|2022-05-20 19:49:40|19.07|15.71|19.23|15.87|19.23|15.87|19.07|15.71|0
1653076190000|2022-05-20 19:49:50|19.28|15.92|19.13|15.77|19.32|15.96|19.13|15.77|0
1653076200000|2022-05-20 19:50:00|19.64|16.28|19.85|16.49|19.9|16.54|19.64|16.28|0
1653076210000|2022-05-20 19:50:10|20.04|16.68|19.93|16.57|20.17|16.81|19.93|16.57|0
1653076220000|2022-05-20 19:50:20|19.87|16.51|19.85|16.49|19.92|16.56|19.85|16.49|0
1653076230000|2022-05-20 19:50:30|19.78|16.42|19.8|16.44|19.85|16.49|19.78|16.42|0
1653076240000|2022-05-20 19:50:40|19.9|16.54|20.14|16.78|20.14|16.78|19.9|16.54|0
1653076250000|2022-05-20 19:50:50|20.19|16.83|20.04|16.68|20.19|16.83|20.04|16.68|0
1653076260000|2022-05-20 19:51:00|20.26|16.9|19.98|16.62|20.26|16.9|19.98|16.62|0
1653076270000|2022-05-20 19:51:10|19.85|16.49|19.69|16.33|19.9|16.54|19.69|16.33|0
1653076280000|2022-05-20 19:51:20|19.61|16.25|19.37|16.01|19.61|16.25|19.37|16.01|0
1653076290000|2022-05-20 19:51:30|19.36|16|19.53|16.17|19.53|16.17|19.3|15.94|0
1653076300000|2022-05-20 19:51:40|19.63|16.27|19.78|16.42|19.78|16.42|19.63|16.27|0
1653076310000|2022-05-20 19:51:50|19.58|16.22|19.7|16.34|19.7|16.34|19.56|16.2|0
1653076320000|2022-05-20 19:52:00|19.78|16.42|19.51|16.15|19.82|16.46|19.51|16.15|0
1653076330000|2022-05-20 19:52:10|19.46|16.1|19.32|15.96|19.46|16.1|19.32|15.96|0
1653076340000|2022-05-20 19:52:20|19.34|15.98|19.28|15.92|19.34|15.98|19.27|15.91|0
1653076350000|2022-05-20 19:52:30|19.27|15.91|19.3|15.94|19.42|16.06|19.25|15.89|0
1653076360000|2022-05-20 19:52:40|19.37|16.01|19.42|16.06|19.46|16.1|19.37|16.01|0
1653076370000|2022-05-20 19:52:50|19.15|15.79|19.23|15.87|19.23|15.87|19.15|15.79|0
1653076380000|2022-05-20 19:53:00|19.34|15.98|18.9|15.54|19.34|15.98|18.9|15.54|0
1653076390000|2022-05-20 19:53:10|19.01|15.65|19.11|15.75|19.13|15.77|19.01|15.65|0
1653076400000|2022-05-20 19:53:20|19.04|15.68|19.01|15.65|19.04|15.68|18.96|15.6|0
1653076410000|2022-05-20 19:53:30|19.06|15.7|19.06|15.7|19.06|15.7|19.04|15.68|0
1653076420000|2022-05-20 19:53:40|19.32|15.96|19.37|16.01|19.37|16.01|19.3|15.94|0
1653076430000|2022-05-20 19:53:50|19.3|15.94|19.49|16.13|19.49|16.13|19.3|15.94|0
1653076440000|2022-05-20 19:54:00|19.58|16.22|19.39|16.03|19.58|16.22|19.39|16.03|0
1653076450000|2022-05-20 19:54:10|19.34|15.98|19.13|15.77|19.34|15.98|19.13|15.77|0
1653076460000|2022-05-20 19:54:20|19.12|15.76|19.2|15.84|19.2|15.84|19.08|15.72|0
1653076470000|2022-05-20 19:54:30|19.3|15.94|19.37|16.01|19.37|16.01|19.3|15.94|0
1653076480000|2022-05-20 19:54:40|19.51|16.15|19.46|16.1|19.58|16.22|19.46|16.1|0
1653076490000|2022-05-20 19:54:50|19.56|16.2|19.65|16.29|19.65|16.29|19.56|16.2|0
1653076500000|2022-05-20 19:55:00|19.82|16.46|19.56|16.2|19.82|16.46|19.53|16.17|0
1653076510000|2022-05-20 19:55:10|19.58|16.22|19.41|16.05|19.58|16.22|19.37|16.01|0
1653076520000|2022-05-20 19:55:20|19.34|15.98|19.49|16.13|19.49|16.13|19.34|15.98|0
1653076530000|2022-05-20 19:55:30|19.58|16.22|19.65|16.29|19.65|16.29|19.58|16.22|0
1653076540000|2022-05-20 19:55:40|19.56|16.2|19.73|16.37|19.73|16.37|19.56|16.2|0
1653076550000|2022-05-20 19:55:50|19.8|16.44|19.92|16.56|19.92|16.56|19.79|16.43|0
1653076560000|2022-05-20 19:56:00|19.99|16.63|19.75|16.39|19.99|16.63|19.75|16.39|0
1653076570000|2022-05-20 19:56:10|19.68|16.32|19.61|16.25|19.68|16.32|19.61|16.25|0
1653076580000|2022-05-20 19:56:20|19.7|16.34|19.9|16.54|19.9|16.54|19.7|16.34|0
1653076590000|2022-05-20 19:56:30|19.97|16.61|20.04|16.68|20.07|16.71|19.97|16.61|0
1653076600000|2022-05-20 19:56:40|19.94|16.58|20.07|16.71|20.07|16.71|19.94|16.58|0
1653076610000|2022-05-20 19:56:50|20.09|16.73|20.04|16.68|20.09|16.73|20.04|16.68|0
1653076620000|2022-05-20 19:57:00|19.99|16.63|20.12|16.76|20.12|16.76|19.99|16.63|0
1653076630000|2022-05-20 19:57:10|20.09|16.73|20.16|16.8|20.16|16.8|20.09|16.73|0
1653076640000|2022-05-20 19:57:20|20.14|16.78|19.85|16.49|20.18|16.82|19.85|16.49|0
1653076650000|2022-05-20 19:57:30|19.82|16.46|20.04|16.68|20.04|16.68|19.82|16.46|0
1653076660000|2022-05-20 19:57:40|20.09|16.73|20.16|16.8|20.16|16.8|20.09|16.73|0
1653076670000|2022-05-20 19:57:50|20.24|16.88|20.26|16.9|20.26|16.9|20.12|16.76|0
1653076680000|2022-05-20 19:58:00|20.24|16.88|20.12|16.76|20.24|16.88|19.97|16.61|0
1653076690000|2022-05-20 19:58:10|20.14|16.78|20.14|16.78|20.21|16.85|20.14|16.78|0
1653076700000|2022-05-20 19:58:20|20.07|16.71|20.29|16.93|20.29|16.93|20.07|16.71|0
1653076710000|2022-05-20 19:58:30|20.26|16.9|20.29|16.93|20.29|16.93|20.19|16.83|0
1653076720000|2022-05-20 19:58:40|20.21|16.85|20.19|16.83|20.21|16.85|20.19|16.83|0
1653076730000|2022-05-20 19:58:50|20.16|16.8|20.34|16.98|20.34|16.98|20.16|16.8|0
1653076740000|2022-05-20 19:59:00|20.36|17|20.49|17.13|20.49|17.13|20.36|17|0
1653076750000|2022-05-20 19:59:10|20.39|17.03|20.41|17.05|20.44|17.08|20.29|16.93|0
1653076760000|2022-05-20 19:59:20|20.39|17.03|20.16|16.8|20.39|17.03|20.16|16.8|0
1653076770000|2022-05-20 19:59:30|20.26|16.9|20.46|17.1|20.46|17.1|20.26|16.9|0
1653076780000|2022-05-20 19:59:40|20.51|17.15|20.51|17.15|20.61|17.25|20.51|17.15|0
1653076790000|2022-05-20 19:59:50|20.49|17.13|20.41|17.05|20.49|17.13|20.39|17.03|0
1653076800000|2022-05-20 20:00:00|20.29|16.93|20.61|17.25|20.61|17.25|20.29|16.93|0
1653076810000|2022-05-20 20:00:10|20.64|17.28|20.69|17.33|20.69|17.33|20.61|17.25|0
1653076820000|2022-05-20 20:00:20|20.76|17.4|20.66|17.3|20.76|17.4|20.66|17.3|0
1653076830000|2022-05-20 20:00:30|20.59|17.23|20.49|17.13|20.59|17.23|20.49|17.13|0
1653076840000|2022-05-20 20:00:40|20.51|17.15|20.54|17.18|20.54|17.18|20.49|17.13|0
1653076850000|2022-05-20 20:00:50|20.56|17.2|20.61|17.25|20.61|17.25|20.56|17.2|0
1653076860000|2022-05-20 20:01:00|20.64|17.28|20.54|17.18|20.64|17.28|20.54|17.18|0
1653076870000|2022-05-20 20:01:10|20.64|17.28|20.56|17.2|20.64|17.28|20.56|17.2|0
1653076880000|2022-05-20 20:01:20|20.61|17.25|20.74|17.38|20.74|17.38|20.61|17.25|0
1653076890000|2022-05-20 20:01:30|20.69|17.33|20.84|17.48|20.84|17.48|20.69|17.33|0
1653076900000|2022-05-20 20:01:40|20.81|17.45|20.84|17.48|20.84|17.48|20.79|17.43|0
1653076910000|2022-05-20 20:01:50|20.86|17.5|20.81|17.45|20.89|17.53|20.79|17.43|0
1653076920000|2022-05-20 20:02:00|20.91|17.55|20.89|17.53|20.91|17.55|20.89|17.53|0
1653076930000|2022-05-20 20:02:10|20.94|17.58|20.91|17.55|20.94|17.58|20.91|17.55|0
1653076940000|2022-05-20 20:02:20|20.94|17.58|20.89|17.53|20.94|17.58|20.89|17.53|0
1653076950000|2022-05-20 20:02:30|20.86|17.5|20.76|17.4|20.86|17.5|20.76|17.4|0
1653076960000|2022-05-20 20:02:40|20.86|17.5|20.81|17.45|20.86|17.5|20.81|17.45|0
1653076970000|2022-05-20 20:02:50|20.79|17.43|20.76|17.4|20.79|17.43|20.76|17.4|0
1653076980000|2022-05-20 20:03:00|20.74|17.38|20.66|17.3|20.74|17.38|20.66|17.3|0
1653076990000|2022-05-20 20:03:10|20.51|17.15|20.51|17.15|20.51|17.15|20.51|17.15|0
1653077000000|2022-05-20 20:03:20|20.49|17.13|20.49|17.13|20.56|17.2|20.49|17.13|0
1653077010000|2022-05-20 20:03:30|20.51|17.15|20.49|17.13|20.51|17.15|20.49|17.13|0
1653077020000|2022-05-20 20:03:40|20.44|17.08|20.39|17.03|20.51|17.15|20.39|17.03|0
1653077030000|2022-05-20 20:03:50|20.49|17.13|20.49|17.13|20.49|17.13|20.44|17.08|0
1653077040000|2022-05-20 20:04:00|20.44|17.08|20.72|17.36|20.77|17.41|20.44|17.08|0
1653077050000|2022-05-20 20:04:10|20.75|17.39|20.75|17.39|20.75|17.39|20.72|17.36|0
1653077060000|2022-05-20 20:04:20|20.72|17.36|20.62|17.26|20.72|17.36|20.62|17.26|0
1653077070000|2022-05-20 20:04:30|20.6|17.24|20.65|17.29|20.66|17.3|20.6|17.24|0
1653077080000|2022-05-20 20:04:40|20.67|17.31|20.72|17.36|20.72|17.36|20.67|17.31|0
1653077090000|2022-05-20 20:04:50|20.75|17.39|20.67|17.31|20.77|17.41|20.67|17.31|0
1653077100000|2022-05-20 20:05:00|20.82|17.46|20.82|17.46|20.9|17.54|20.82|17.46|0
1653077110000|2022-05-20 20:05:10|20.87|17.51|20.77|17.41|20.87|17.51|20.77|17.41|0
1653077120000|2022-05-20 20:05:20|20.75|17.39|20.72|17.36|20.75|17.39|20.72|17.36|0
1653077130000|2022-05-20 20:05:30|20.75|17.39|20.72|17.36|20.8|17.44|20.72|17.36|0
1653077140000|2022-05-20 20:05:40|20.7|17.34|20.75|17.39|20.75|17.39|20.7|17.34|0
1653077150000|2022-05-20 20:05:50|20.77|17.41|20.67|17.31|20.77|17.41|20.67|17.31|0
1653077160000|2022-05-20 20:06:00|20.65|17.29|20.6|17.24|20.67|17.31|20.57|17.21|0
1653077170000|2022-05-20 20:06:10|20.62|17.26|20.58|17.22|20.62|17.26|20.57|17.21|0
1653077180000|2022-05-20 20:06:20|20.55|17.19|20.52|17.16|20.57|17.21|20.52|17.16|0
1653077190000|2022-05-20 20:06:30|20.5|17.14|20.5|17.14|20.5|17.14|20.47|17.11|0
1653077200000|2022-05-20 20:06:40|20.47|17.11|20.47|17.11|20.47|17.11|20.47|17.11|0
1653077220000|2022-05-20 20:07:00|20.42|17.06|20.5|17.14|20.52|17.16|20.42|17.06|0
1653077230000|2022-05-20 20:07:10|20.42|17.06|20.37|17.01|20.42|17.06|20.37|17.01|0
1653077240000|2022-05-20 20:07:20|20.32|16.96|20.32|16.96|20.32|16.96|20.3|16.94|0
1653077250000|2022-05-20 20:07:30|20.3|16.94|20.32|16.96|20.32|16.96|20.3|16.94|0
1653077260000|2022-05-20 20:07:40|20.3|16.94|20.32|16.96|20.32|16.96|20.3|16.94|0
1653077270000|2022-05-20 20:07:50|20.4|17.04|20.5|17.14|20.5|17.14|20.4|17.04|0
1653077280000|2022-05-20 20:08:00|20.42|17.06|20.42|17.06|20.42|17.06|20.4|17.04|0
1653077290000|2022-05-20 20:08:10|20.4|17.04|20.4|17.04|20.4|17.04|20.37|17.01|0
1653077300000|2022-05-20 20:08:20|20.42|17.06|20.4|17.04|20.42|17.06|20.4|17.04|0
1653077310000|2022-05-20 20:08:30|20.37|17.01|20.4|17.04|20.42|17.06|20.32|16.96|0
1653077320000|2022-05-20 20:08:40|20.35|16.99|20.27|16.91|20.35|16.99|20.27|16.91|0
1653077330000|2022-05-20 20:08:50|20.29|16.93|20.27|16.91|20.32|16.96|20.27|16.91|0
1653077340000|2022-05-20 20:09:00|20.25|16.89|20.2|16.84|20.25|16.89|20.2|16.84|0
1653077350000|2022-05-20 20:09:10|20.21|16.85|20.35|16.99|20.35|16.99|20.21|16.85|0
1653077360000|2022-05-20 20:09:20|20.32|16.96|20.25|16.89|20.32|16.96|20.25|16.89|0
1653077370000|2022-05-20 20:09:30|20.22|16.86|20.2|16.84|20.22|16.86|20.2|16.84|0
1653077380000|2022-05-20 20:09:40|20.22|16.86|20.1|16.74|20.22|16.86|20.1|16.74|0
1653077390000|2022-05-20 20:09:50|20.13|16.77|20.2|16.84|20.2|16.84|20.13|16.77|0
1653077400000|2022-05-20 20:10:00|20.25|16.89|19.42|17.57|20.25|17.62|19.42|16.84|0
1653077410000|2022-05-20 20:10:10|19.37|17.52|19.39|17.55|19.39|17.55|19.32|17.48|0
1653077420000|2022-05-20 20:10:20|19.34|17.5|19.34|17.5|19.37|17.52|19.34|17.5|0
1653077430000|2022-05-20 20:10:30|19.32|17.48|19.41|17.56|19.41|17.56|19.32|17.48|0
1653077440000|2022-05-20 20:10:40|19.45|17.59|19.45|17.59|19.45|17.59|19.42|17.57|0
1653077450000|2022-05-20 20:10:50|19.48|17.63|19.47|17.62|19.48|17.63|19.42|17.57|0
1653077460000|2022-05-20 20:11:00|19.42|17.57|19.42|17.57|19.43|17.58|19.42|17.57|0
1653077470000|2022-05-20 20:11:10|19.45|17.59|19.45|17.59|19.45|17.59|19.42|17.57|0
1653077480000|2022-05-20 20:11:20|19.42|17.57|19.37|17.52|19.42|17.57|19.37|17.52|0
1653077490000|2022-05-20 20:11:30|19.32|17.48|19.34|17.5|19.34|17.5|19.29|17.45|0
1653077500000|2022-05-20 20:11:40|19.32|17.48|19.29|17.45|19.32|17.48|19.29|17.45|0
1653077510000|2022-05-20 20:11:50|19.37|17.52|19.32|17.48|19.37|17.52|19.32|17.48|0
1653077520000|2022-05-20 20:12:00|19.29|17.45|19.29|17.45|19.29|17.45|19.19|17.36|0
1653077530000|2022-05-20 20:12:10|19.27|17.43|19.27|17.43|19.32|17.48|19.27|17.43|0
1653077540000|2022-05-20 20:12:20|19.29|17.45|19.42|17.57|19.42|17.57|19.29|17.45|0
1653077550000|2022-05-20 20:12:30|19.34|17.5|19.38|17.53|19.41|17.56|19.34|17.5|0
1653077560000|2022-05-20 20:12:40|19.34|17.5|19.37|17.52|19.37|17.52|19.34|17.5|0
1653077570000|2022-05-20 20:12:50|19.39|17.55|19.44|17.59|19.44|17.59|19.39|17.55|0
1653077580000|2022-05-20 20:13:00|19.39|17.55|19.41|17.56|19.42|17.57|19.39|17.55|0
1653077590000|2022-05-20 20:13:10|19.39|17.55|19.47|17.62|19.47|17.62|19.39|17.55|0
1653077600000|2022-05-20 20:13:20|19.5|17.64|19.5|17.64|19.52|17.66|19.47|17.62|0
1653077610000|2022-05-20 20:13:30|19.52|17.66|19.5|17.64|19.52|17.66|19.5|17.64|0
1653077620000|2022-05-20 20:13:40|19.55|17.69|19.57|17.71|19.57|17.71|19.52|17.66|0
1653077630000|2022-05-20 20:13:50|19.6|17.73|19.73|17.85|19.73|17.85|19.6|17.73|0
1653077640000|2022-05-20 20:14:00|19.68|17.8|19.66|17.79|19.7|17.83|19.66|17.79|0
1653077650000|2022-05-20 20:14:10|19.6|17.73|19.55|17.69|19.6|17.73|19.55|17.69|0
1653077660000|2022-05-20 20:14:20|19.53|17.67|19.52|17.66|19.65|17.78|19.52|17.66|0
1653077670000|2022-05-20 20:14:30|19.6|17.73|19.6|17.73|19.6|17.73|19.59|17.72|0
1653077680000|2022-05-20 20:14:40|19.61|17.74|19.68|17.8|19.68|17.8|19.6|17.73|0
1653077690000|2022-05-20 20:14:50|19.65|17.78|19.76|17.87|19.76|17.87|19.65|17.78|0
1653077710000|2022-05-20 20:15:10|18.73|16.93|18.74|16.94|18.74|16.94|18.73|16.93|0
1653077720000|2022-05-20 20:15:20|18.73|16.93|18.75|16.95|18.75|16.95|18.73|16.93|0
1653077730000|2022-05-20 20:15:30|18.73|16.93|18.75|16.95|18.77|16.97|18.73|16.93|0
1653077740000|2022-05-20 20:15:40|18.73|16.93|18.8|17|18.8|17|18.73|16.93|0
1653077750000|2022-05-20 20:15:50|18.81|17.01|18.87|17.07|18.87|17.07|18.81|17.01|0
1653077760000|2022-05-20 20:16:00|18.85|17.05|18.87|17.07|18.87|17.07|18.85|17.05|0
1653077770000|2022-05-20 20:16:10|18.82|17.02|18.8|17|18.82|17.02|18.8|17|0
1653077780000|2022-05-20 20:16:20|18.82|17.02|18.8|17|18.82|17.02|18.77|16.97|0
1653077790000|2022-05-20 20:16:30|18.77|16.97|18.82|17.02|18.82|17.02|18.77|16.97|0
1653077800000|2022-05-20 20:16:40|18.85|17.05|18.87|17.07|18.87|17.07|18.85|17.05|0
1653077810000|2022-05-20 20:16:50|18.85|17.05|18.82|17.02|18.85|17.05|18.82|17.02|0
1653077830000|2022-05-20 20:17:10|18.77|16.97|18.8|17|18.8|17|18.77|16.97|0
1653077840000|2022-05-20 20:17:20|18.77|16.97|18.77|16.97|18.77|16.97|18.77|16.97|0
1653077850000|2022-05-20 20:17:30|18.75|16.95|18.75|16.95|18.75|16.95|18.75|16.95|0
1653077860000|2022-05-20 20:17:40|18.77|16.97|18.85|17.05|18.87|17.07|18.77|16.97|0
1653077870000|2022-05-20 20:17:50|18.87|17.07|18.9|17.1|18.9|17.1|18.85|17.05|0
1653077880000|2022-05-20 20:18:00|18.87|17.07|18.87|17.07|18.87|17.07|18.87|17.07|0
1653077890000|2022-05-20 20:18:10|18.88|17.08|18.9|17.1|18.9|17.1|18.87|17.07|0
1653077910000|2022-05-20 20:18:30|18.89|17.09|18.87|17.07|18.89|17.09|18.87|17.07|0
1653077920000|2022-05-20 20:18:40|18.95|17.14|18.87|17.07|18.95|17.14|18.87|17.07|0
1653077940000|2022-05-20 20:19:00|18.85|17.05|18.93|17.13|18.95|17.14|18.85|17.05|0
1653077950000|2022-05-20 20:19:10|18.95|17.14|18.92|17.12|18.95|17.14|18.89|17.09|0
1653077960000|2022-05-20 20:19:20|18.97|17.16|19.07|17.26|19.07|17.26|18.97|17.16|0
1653077970000|2022-05-20 20:19:30|19.1|17.28|19.15|17.33|19.15|17.33|19.05|17.23|0
1653077980000|2022-05-20 20:19:40|19.12|17.3|19.23|17.4|19.23|17.4|19.1|17.28|0
1653077990000|2022-05-20 20:19:50|19.25|17.42|19.23|17.4|19.25|17.42|19.23|17.4|0
1653078000000|2022-05-20 20:20:00|19.25|17.42|19.31|17.47|19.31|17.47|19.23|17.4|0
1653078010000|2022-05-20 20:20:10|19.28|17.44|19.18|17.35|19.28|17.44|19.18|17.35|0
1653078020000|2022-05-20 20:20:20|19.15|17.33|19.07|17.26|19.15|17.33|19.07|17.26|0
1653078030000|2022-05-20 20:20:30|19.14|17.31|19.15|17.33|19.15|17.33|19.14|17.31|0
1653078040000|2022-05-20 20:20:40|19.18|17.35|19.1|17.28|19.18|17.35|19.1|17.28|0
1653078050000|2022-05-20 20:20:50|19.09|17.27|19.02|17.21|19.09|17.27|19.02|17.21|0
1653078060000|2022-05-20 20:21:00|19|17.19|18.97|17.16|19|17.19|18.97|17.16|0
1653078070000|2022-05-20 20:21:10|18.98|17.18|18.98|17.18|18.98|17.18|18.98|17.18|0
1653078080000|2022-05-20 20:21:20|18.92|17.12|19.01|17.2|19.01|17.2|18.92|17.12|0
1653078090000|2022-05-20 20:21:30|19.02|17.21|19.1|17.28|19.1|17.28|19.02|17.21|0
1653078100000|2022-05-20 20:21:40|19.09|17.27|19.1|17.28|19.1|17.28|19.09|17.27|0
1653078110000|2022-05-20 20:21:50|19.05|17.23|19.02|17.21|19.05|17.23|19.02|17.21|0
1653078120000|2022-05-20 20:22:00|19|17.19|18.94|17.14|19|17.19|18.94|17.14|0
1653078130000|2022-05-20 20:22:10|19|17.19|19|17.19|19|17.19|19|17.19|0
1653078140000|2022-05-20 20:22:20|19.09|17.27|19|17.19|19.09|17.27|19|17.19|0
1653078150000|2022-05-20 20:22:30|18.97|17.16|18.92|17.12|18.97|17.16|18.92|17.12|0
1653078160000|2022-05-20 20:22:40|18.94|17.14|18.87|17.07|18.94|17.14|18.87|17.07|0
1653078170000|2022-05-20 20:22:50|18.89|17.09|18.87|17.07|18.91|17.11|18.87|17.07|0
1653078180000|2022-05-20 20:23:00|18.92|17.12|18.89|17.09|18.92|17.12|18.89|17.09|0
1653078190000|2022-05-20 20:23:10|18.93|17.13|18.93|17.13|18.93|17.13|18.92|17.12|0
1653078200000|2022-05-20 20:23:20|18.94|17.14|18.97|17.16|18.97|17.16|18.94|17.14|0
1653078210000|2022-05-20 20:23:30|18.94|17.14|18.91|17.11|18.94|17.14|18.91|17.11|0
1653078220000|2022-05-20 20:23:40|18.89|17.09|18.96|17.15|18.96|17.15|18.89|17.09|0
1653078230000|2022-05-20 20:23:50|18.97|17.16|18.94|17.14|18.97|17.16|18.94|17.14|0
1653078240000|2022-05-20 20:24:00|18.92|17.12|18.92|17.12|18.92|17.12|18.89|17.09|0
1653078250000|2022-05-20 20:24:10|18.91|17.11|18.92|17.12|18.94|17.14|18.91|17.11|0
1653078260000|2022-05-20 20:24:20|18.89|17.09|18.92|17.12|18.97|17.16|18.89|17.09|0
1653078270000|2022-05-20 20:24:30|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1653078280000|2022-05-20 20:24:40|18.94|17.14|18.93|17.13|18.94|17.14|18.93|17.13|0
1653078290000|2022-05-20 20:24:50|18.97|17.16|18.94|17.14|19|17.19|18.94|17.14|0
1653078300000|2022-05-20 20:25:00|18.97|17.16|19.02|17.21|19.02|17.21|18.97|17.16|0
1653078310000|2022-05-20 20:25:10|18.97|17.16|18.92|17.12|18.97|17.16|18.89|17.09|0
1653078320000|2022-05-20 20:25:20|18.93|17.13|18.92|17.12|18.93|17.13|18.92|17.12|0
1653078330000|2022-05-20 20:25:30|18.91|17.1|18.92|17.12|18.92|17.12|18.91|17.1|0
1653078340000|2022-05-20 20:25:40|18.89|17.09|18.92|17.12|18.92|17.12|18.89|17.09|0
1653078350000|2022-05-20 20:25:50|18.89|17.09|18.92|17.12|18.92|17.12|18.89|17.09|0
1653078360000|2022-05-20 20:26:00|18.89|17.09|18.89|17.09|18.89|17.09|18.86|17.06|0
1653078370000|2022-05-20 20:26:10|18.88|17.08|18.89|17.09|18.89|17.09|18.87|17.07|0
1653078400000|2022-05-20 20:26:40|18.87|17.07|18.89|17.09|18.89|17.09|18.87|17.07|0
1653078410000|2022-05-20 20:26:50|18.87|17.07|18.89|17.09|18.89|17.09|18.87|17.07|0
1653078420000|2022-05-20 20:27:00|18.88|17.08|18.87|17.07|18.88|17.08|18.87|17.07|0
1653078430000|2022-05-20 20:27:10|18.84|17.04|18.84|17.04|18.87|17.07|18.84|17.04|0
1653078440000|2022-05-20 20:27:20|18.82|17.02|18.87|17.07|18.87|17.07|18.82|17.02|0
1653078450000|2022-05-20 20:27:30|18.92|17.12|18.89|17.09|18.92|17.12|18.87|17.07|0
1653078460000|2022-05-20 20:27:40|18.88|17.08|18.84|17.04|18.88|17.08|18.84|17.04|0
1653078470000|2022-05-20 20:27:50|18.87|17.07|18.9|17.1|18.9|17.1|18.86|17.06|0
1653078480000|2022-05-20 20:28:00|18.89|17.09|18.94|17.14|18.94|17.14|18.89|17.09|0
1653078490000|2022-05-20 20:28:10|18.93|17.13|18.89|17.09|18.93|17.13|18.89|17.09|0
1653078500000|2022-05-20 20:28:20|18.87|17.07|18.84|17.04|18.87|17.07|18.84|17.04|0
1653078510000|2022-05-20 20:28:30|18.82|17.02|18.8|17|18.82|17.02|18.8|17|0
1653078520000|2022-05-20 20:28:40|18.82|17.02|18.77|16.97|18.82|17.02|18.77|16.97|0
1653078530000|2022-05-20 20:28:50|18.75|16.95|18.8|17|18.8|17|18.72|16.92|0
1653078540000|2022-05-20 20:29:00|18.75|16.95|18.72|16.92|18.75|16.95|18.7|16.9|0
1653078550000|2022-05-20 20:29:10|18.77|16.97|18.81|17.01|18.82|17.02|18.77|16.97|0
1653078560000|2022-05-20 20:29:20|18.82|17.02|18.8|17|18.82|17.02|18.8|17|0
1653078570000|2022-05-20 20:29:30|18.81|17.01|18.76|16.96|18.84|17.04|18.76|16.96|0
1653078580000|2022-05-20 20:29:40|18.82|17.02|18.77|16.97|18.82|17.02|18.76|16.96|0
1653078590000|2022-05-20 20:29:50|18.8|17|18.8|17|18.8|17|18.77|16.97|0
1653078600000|2022-05-20 20:30:00|18.75|16.95|18.82|17.02|18.82|17.02|18.75|16.95|0
1653078610000|2022-05-20 20:30:10|18.77|16.97|18.77|16.97|18.77|16.97|18.77|16.97|0
1653078620000|2022-05-20 20:30:20|18.78|16.98|18.8|17|18.8|17|18.78|16.98|0
1653078630000|2022-05-20 20:30:30|18.81|17.01|18.8|17|18.81|17.01|18.8|17|0
1653078640000|2022-05-20 20:30:40|18.84|17.04|18.87|17.07|18.87|17.07|18.84|17.04|0
1653078650000|2022-05-20 20:30:50|18.89|17.09|18.87|17.07|18.89|17.09|18.87|17.07|0
1653078660000|2022-05-20 20:31:00|18.84|17.04|18.89|17.09|18.89|17.09|18.84|17.04|0
1653078670000|2022-05-20 20:31:10|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1653078680000|2022-05-20 20:31:20|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1653078690000|2022-05-20 20:31:30|18.82|17.02|18.89|17.09|18.89|17.09|18.82|17.02|0
1653078700000|2022-05-20 20:31:40|18.87|17.07|18.89|17.09|18.89|17.09|18.87|17.07|0
1653078710000|2022-05-20 20:31:50|18.87|17.07|18.89|17.09|18.89|17.09|18.87|17.07|0
1653078720000|2022-05-20 20:32:00|18.92|17.12|18.92|17.12|18.93|17.13|18.92|17.12|0
1653078730000|2022-05-20 20:32:10|18.94|17.14|18.89|17.09|18.99|17.18|18.89|17.09|0
1653078740000|2022-05-20 20:32:20|18.87|17.07|18.82|17.02|18.89|17.09|18.82|17.02|0
1653078750000|2022-05-20 20:32:30|18.84|17.04|18.92|17.12|18.92|17.12|18.82|17.02|0
1653078760000|2022-05-20 20:32:40|18.89|17.09|18.92|17.12|18.93|17.13|18.89|17.09|0
1653078770000|2022-05-20 20:32:50|18.94|17.14|19.02|17.21|19.02|17.21|18.94|17.14|0
1653078780000|2022-05-20 20:33:00|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1653078790000|2022-05-20 20:33:10|18.95|17.15|18.97|17.16|18.97|17.16|18.95|17.15|0
1653078800000|2022-05-20 20:33:20|18.98|17.17|19.02|17.21|19.02|17.21|18.98|17.17|0
1653078810000|2022-05-20 20:33:30|18.99|17.18|18.99|17.18|19.02|17.21|18.99|17.18|0
1653078820000|2022-05-20 20:33:40|18.92|17.12|18.94|17.14|18.97|17.16|18.92|17.12|0
1653078830000|2022-05-20 20:33:50|18.97|17.16|18.92|17.12|18.99|17.18|18.92|17.12|0
1653078840000|2022-05-20 20:34:00|18.88|17.08|18.89|17.09|18.89|17.09|18.87|17.07|0
1653078850000|2022-05-20 20:34:10|18.84|17.04|18.94|17.14|18.95|17.15|18.84|17.04|0
1653078860000|2022-05-20 20:34:20|18.99|17.18|19.01|17.2|19.02|17.21|18.99|17.18|0
1653078870000|2022-05-20 20:34:30|18.99|17.18|18.97|17.16|18.99|17.18|18.94|17.14|0
1653078880000|2022-05-20 20:34:40|18.92|17.12|18.85|17.05|18.92|17.12|18.85|17.05|0
1653078890000|2022-05-20 20:34:50|18.82|17.02|18.83|17.03|18.84|17.04|18.82|17.02|0
1653078900000|2022-05-20 20:35:00|18.82|17.02|18.75|16.95|18.82|17.02|18.75|16.95|0
1653078910000|2022-05-20 20:35:10|18.73|16.93|18.87|17.07|18.87|17.07|18.73|16.93|0
1653078920000|2022-05-20 20:35:20|18.84|17.04|18.84|17.04|18.87|17.07|18.84|17.04|0
1653078930000|2022-05-20 20:35:30|18.85|17.05|18.85|17.05|18.85|17.05|18.85|17.05|0
1653078940000|2022-05-20 20:35:40|18.87|17.07|18.87|17.07|18.87|17.07|18.87|17.07|0
1653078950000|2022-05-20 20:35:50|18.89|17.09|18.89|17.09|18.94|17.14|18.89|17.09|0
1653078960000|2022-05-20 20:36:00|18.9|17.1|18.98|17.17|18.98|17.17|18.89|17.09|0
1653078970000|2022-05-20 20:36:10|18.99|17.18|18.97|17.16|18.99|17.18|18.97|17.16|0
1653078990000|2022-05-20 20:36:30|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1653079000000|2022-05-20 20:36:40|18.92|17.11|18.89|17.09|18.94|17.14|18.89|17.09|0
1653079010000|2022-05-20 20:36:50|18.92|17.11|18.9|17.1|18.92|17.11|18.9|17.1|0
1653079020000|2022-05-20 20:37:00|18.87|17.07|18.87|17.07|18.88|17.08|18.87|17.07|0
1653079030000|2022-05-20 20:37:10|18.94|17.14|18.94|17.14|18.94|17.14|18.92|17.11|0
1653079050000|2022-05-20 20:37:30|18.97|17.16|18.97|17.16|18.97|17.16|18.97|17.16|0
1653079070000|2022-05-20 20:37:50|19.04|17.23|18.99|17.18|19.04|17.23|18.99|17.18|0
1653079080000|2022-05-20 20:38:00|18.97|17.16|18.95|17.15|18.97|17.16|18.92|17.11|0
1653079090000|2022-05-20 20:38:10|18.97|17.16|18.94|17.14|18.97|17.16|18.94|17.14|0
1653079100000|2022-05-20 20:38:20|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1653079110000|2022-05-20 20:38:30|18.94|17.14|18.94|17.14|18.94|17.14|18.92|17.11|0
1653079120000|2022-05-20 20:38:40|18.92|17.11|18.92|17.11|18.92|17.11|18.92|17.11|0
1653079130000|2022-05-20 20:38:50|18.94|17.14|18.92|17.11|18.94|17.14|18.92|17.11|0
1653079140000|2022-05-20 20:39:00|18.89|17.09|18.92|17.11|18.94|17.14|18.89|17.09|0
1653079150000|2022-05-20 20:39:10|18.93|17.13|18.92|17.11|18.94|17.14|18.92|17.11|0
1653079160000|2022-05-20 20:39:20|18.89|17.09|18.9|17.1|18.92|17.11|18.89|17.09|0
1653079170000|2022-05-20 20:39:30|18.89|17.09|18.94|17.14|18.94|17.14|18.89|17.09|0
1653079180000|2022-05-20 20:39:40|18.92|17.11|18.92|17.11|18.92|17.11|18.92|17.11|0
1653079190000|2022-05-20 20:39:50|18.94|17.14|18.97|17.16|18.97|17.16|18.94|17.14|0
1653079200000|2022-05-20 20:40:00|19.02|17.21|19.09|17.28|19.09|17.28|19.02|17.21|0
1653079210000|2022-05-20 20:40:10|19.07|17.25|19.09|17.28|19.12|17.3|19.07|17.25|0
1653079220000|2022-05-20 20:40:20|19.04|17.23|19.04|17.23|19.04|17.23|19.04|17.23|0
1653079230000|2022-05-20 20:40:30|19.07|17.25|19.04|17.23|19.09|17.28|19.04|17.23|0
1653079240000|2022-05-20 20:40:40|19.12|17.3|19.07|17.25|19.12|17.3|19.07|17.25|0
1653079250000|2022-05-20 20:40:50|19.12|17.3|19.09|17.28|19.12|17.3|19.09|17.28|0
1653079260000|2022-05-20 20:41:00|19.17|17.35|19.11|17.29|19.17|17.35|19.11|17.29|0
1653079270000|2022-05-20 20:41:10|19.15|17.32|19.2|17.37|19.2|17.37|19.12|17.3|0
1653079280000|2022-05-20 20:41:20|19.22|17.39|19.16|17.33|19.22|17.39|19.16|17.33|0
1653079290000|2022-05-20 20:41:30|19.15|17.32|19.17|17.35|19.17|17.35|19.15|17.32|0
1653079300000|2022-05-20 20:41:40|19.15|17.32|19.09|17.28|19.15|17.32|19.09|17.28|0
1653079310000|2022-05-20 20:41:50|19.15|17.32|19.17|17.35|19.2|17.37|19.15|17.32|0
1653079320000|2022-05-20 20:42:00|19.16|17.33|19.15|17.32|19.16|17.33|19.12|17.3|0
1653079330000|2022-05-20 20:42:10|19.12|17.3|19.09|17.28|19.12|17.3|19.09|17.28|0
1653079340000|2022-05-20 20:42:20|19.11|17.29|19.15|17.32|19.15|17.32|19.11|17.29|0
1653079350000|2022-05-20 20:42:30|19.17|17.35|19.15|17.32|19.17|17.35|19.15|17.32|0
1653079360000|2022-05-20 20:42:40|19.21|17.38|19.2|17.37|19.21|17.38|19.17|17.35|0
1653079370000|2022-05-20 20:42:50|19.17|17.35|19.2|17.37|19.2|17.37|19.17|17.35|0
1653079380000|2022-05-20 20:43:00|19.17|17.35|19.17|17.35|19.18|17.36|19.17|17.35|0
1653079390000|2022-05-20 20:43:10|19.18|17.36|19.2|17.37|19.2|17.37|19.17|17.35|0
1653079400000|2022-05-20 20:43:20|19.22|17.39|19.25|17.42|19.25|17.42|19.22|17.39|0
1653079410000|2022-05-20 20:43:30|19.27|17.44|19.22|17.39|19.27|17.44|19.17|17.35|0
1653079420000|2022-05-20 20:43:40|19.3|17.46|19.3|17.46|19.3|17.46|19.3|17.46|0
1653079430000|2022-05-20 20:43:50|19.27|17.44|19.27|17.44|19.27|17.44|19.27|17.44|0
1653079440000|2022-05-20 20:44:00|19.26|17.43|19.25|17.42|19.27|17.44|19.25|17.42|0
1653079450000|2022-05-20 20:44:10|19.27|17.44|19.3|17.46|19.3|17.46|19.27|17.44|0
1653079460000|2022-05-20 20:44:20|19.25|17.41|19.27|17.44|19.27|17.44|19.25|17.41|0
1653079470000|2022-05-20 20:44:30|19.25|17.41|19.25|17.41|19.25|17.41|19.25|17.41|0
1653079480000|2022-05-20 20:44:40|19.27|17.44|19.22|17.39|19.27|17.44|19.22|17.39|0
1653079490000|2022-05-20 20:44:50|19.27|17.44|19.3|17.46|19.3|17.46|19.27|17.44|0
1653289500000|2022-05-23 07:05:00|26.43|23.55|26.49|23.61|26.49|23.61|26.43|23.55|0
1653289510000|2022-05-23 07:05:10|26.47|23.59|26.49|23.61|26.49|23.61|26.47|23.59|0
1653289520000|2022-05-23 07:05:20|26.52|23.64|26.58|23.7|26.58|23.7|26.52|23.64|0
1653289530000|2022-05-23 07:05:30|26.55|23.67|26.46|23.58|26.56|23.68|26.46|23.58|0
1653289540000|2022-05-23 07:05:40|26.49|23.61|26.43|23.55|26.49|23.61|26.43|23.55|0
1653289550000|2022-05-23 07:05:50|26.36|23.48|26.33|23.45|26.36|23.48|26.3|23.42|0
1653289560000|2022-05-23 07:06:00|26.36|23.48|26.42|23.54|26.46|23.58|26.36|23.48|0
1653289570000|2022-05-23 07:06:10|26.39|23.51|26.52|23.64|26.52|23.64|26.39|23.51|0
1653289580000|2022-05-23 07:06:20|26.46|23.58|26.46|23.58|26.46|23.58|26.46|23.58|0
1653289590000|2022-05-23 07:06:30|26.35|23.47|26.33|23.45|26.35|23.47|26.3|23.42|0
1653289600000|2022-05-23 07:06:40|26.3|23.42|26.18|23.3|26.3|23.42|26.18|23.3|0
1653289610000|2022-05-23 07:06:50|26.19|23.31|26.24|23.36|26.24|23.36|26.19|23.31|0
1653289620000|2022-05-23 07:07:00|26.21|23.33|26.27|23.39|26.27|23.39|26.19|23.31|0
1653289630000|2022-05-23 07:07:10|26.33|23.45|26.27|23.39|26.33|23.45|26.27|23.39|0
1653289640000|2022-05-23 07:07:20|26.24|23.36|26.15|23.27|26.24|23.36|26.15|23.27|0
1653289650000|2022-05-23 07:07:30|26.09|23.21|26.21|23.33|26.21|23.33|26.09|23.21|0
1653289660000|2022-05-23 07:07:40|26.24|23.36|26.24|23.36|26.27|23.39|26.21|23.33|0
1653289670000|2022-05-23 07:07:50|26.19|23.31|26.18|23.3|26.19|23.31|26.15|23.27|0
1653289680000|2022-05-23 07:08:00|26.16|23.28|26.27|23.39|26.27|23.39|26.16|23.28|0
1653289690000|2022-05-23 07:08:10|26.25|23.37|26.27|23.39|26.3|23.42|26.25|23.37|0
1653289700000|2022-05-23 07:08:20|26.21|23.33|26.18|23.3|26.24|23.36|26.18|23.3|0
1653289710000|2022-05-23 07:08:30|26.16|23.28|26.15|23.27|26.16|23.28|26.12|23.24|0
1653289720000|2022-05-23 07:08:40|26.24|23.36|26.3|23.42|26.3|23.42|26.24|23.36|0
1653289730000|2022-05-23 07:08:50|26.33|23.45|26.36|23.48|26.36|23.48|26.33|23.45|0
1653289740000|2022-05-23 07:09:00|26.39|23.51|26.49|23.61|26.49|23.61|26.39|23.51|0
1653289750000|2022-05-23 07:09:10|26.55|23.67|26.64|23.76|26.64|23.76|26.55|23.67|0
1653289760000|2022-05-23 07:09:20|26.67|23.79|26.7|23.82|26.7|23.82|26.67|23.79|0
1653289770000|2022-05-23 07:09:30|26.72|23.84|26.72|23.84|26.72|23.84|26.64|23.76|0
1653289780000|2022-05-23 07:09:40|26.78|23.9|26.78|23.9|26.78|23.9|26.77|23.89|0
1653289790000|2022-05-23 07:09:50|26.73|23.85|26.8|23.92|26.8|23.92|26.73|23.85|0
1653289800000|2022-05-23 07:10:00|26.83|23.95|26.95|24.07|26.95|24.07|26.83|23.95|0
1653289810000|2022-05-23 07:10:10|26.97|24.09|26.99|24.11|26.99|24.11|26.92|24.04|0
1653289820000|2022-05-23 07:10:20|26.97|24.09|27.02|24.14|27.02|24.14|26.97|24.09|0
1653289830000|2022-05-23 07:10:30|26.95|24.07|26.99|24.11|26.99|24.11|26.95|24.07|0
1653289840000|2022-05-23 07:10:40|26.95|24.07|26.94|24.06|27.02|24.14|26.94|24.06|0
1653289850000|2022-05-23 07:10:50|26.92|24.04|26.8|23.92|26.92|24.04|26.8|23.92|0
1653289860000|2022-05-23 07:11:00|26.77|23.89|26.69|23.81|26.77|23.89|26.67|23.79|0
1653289870000|2022-05-23 07:11:10|26.7|23.82|26.49|23.61|26.7|23.82|26.49|23.61|0
1653289880000|2022-05-23 07:11:20|26.52|23.64|26.47|23.59|26.52|23.64|26.47|23.59|0
1653289890000|2022-05-23 07:11:30|26.5|23.62|26.58|23.7|26.58|23.7|26.5|23.62|0
1653289900000|2022-05-23 07:11:40|26.45|23.57|26.45|23.57|26.49|23.61|26.42|23.54|0
1653289910000|2022-05-23 07:11:50|26.42|23.54|26.33|23.45|26.42|23.54|26.33|23.45|0
1653289920000|2022-05-23 07:12:00|26.31|23.43|26.31|23.43|26.36|23.48|26.31|23.43|0
1653289930000|2022-05-23 07:12:10|26.27|23.39|26.33|23.45|26.33|23.45|26.27|23.39|0
1653289940000|2022-05-23 07:12:20|26.36|23.48|26.38|23.5|26.42|23.54|26.35|23.47|0
1653289950000|2022-05-23 07:12:30|26.39|23.51|26.42|23.54|26.42|23.54|26.39|23.51|0
1653289960000|2022-05-23 07:12:40|26.41|23.53|26.45|23.57|26.45|23.57|26.35|23.47|0
1653289970000|2022-05-23 07:12:50|26.49|23.61|26.49|23.61|26.56|23.68|26.49|23.61|0
1653289980000|2022-05-23 07:13:00|26.55|23.67|26.35|23.47|26.55|23.67|26.35|23.47|0
1653289990000|2022-05-23 07:13:10|26.47|23.59|26.47|23.59|26.52|23.64|26.47|23.59|0
1653290000000|2022-05-23 07:13:20|26.55|23.67|26.48|23.6|26.55|23.67|26.45|23.57|0
1653290010000|2022-05-23 07:13:30|26.45|23.57|26.45|23.57|26.45|23.57|26.42|23.54|0
1653290020000|2022-05-23 07:13:40|26.52|23.64|26.47|23.59|26.52|23.64|26.42|23.54|0
1653290030000|2022-05-23 07:13:50|26.45|23.57|26.47|23.59|26.5|23.62|26.44|23.56|0
1653290040000|2022-05-23 07:14:00|26.53|23.65|26.75|23.87|26.75|23.87|26.53|23.65|0
1653290050000|2022-05-23 07:14:10|26.72|23.84|26.62|23.74|26.72|23.84|26.61|23.73|0
1653290060000|2022-05-23 07:14:20|26.69|23.81|26.59|23.71|26.69|23.81|26.55|23.67|0
1653290070000|2022-05-23 07:14:30|26.55|23.67|26.55|23.67|26.58|23.7|26.55|23.67|0
1653290080000|2022-05-23 07:14:40|26.56|23.68|26.52|23.64|26.61|23.73|26.52|23.64|0
1653290090000|2022-05-23 07:14:50|26.53|23.65|26.64|23.76|26.65|23.77|26.53|23.65|0
1653290100000|2022-05-23 07:15:00|26.67|23.79|26.69|23.81|26.7|23.82|26.65|23.77|0
1653290110000|2022-05-23 07:15:10|26.75|23.87|26.65|23.77|26.8|23.92|26.65|23.77|0
1653290120000|2022-05-23 07:15:20|26.72|23.84|26.7|23.82|26.73|23.85|26.7|23.82|0
1653290130000|2022-05-23 07:15:30|26.67|23.79|26.67|23.79|26.69|23.81|26.67|23.79|0
1653290140000|2022-05-23 07:15:40|26.73|23.85|26.76|23.88|26.76|23.88|26.73|23.85|0
1653290150000|2022-05-23 07:15:50|26.73|23.85|26.76|23.88|26.76|23.88|26.72|23.84|0
1653290160000|2022-05-23 07:16:00|26.75|23.87|26.72|23.84|26.75|23.87|26.7|23.82|0
1653290170000|2022-05-23 07:16:10|26.73|23.85|26.61|23.73|26.73|23.85|26.61|23.73|0
1653290180000|2022-05-23 07:16:20|26.55|23.67|26.55|23.67|26.55|23.67|26.53|23.65|0
1653290190000|2022-05-23 07:16:30|26.62|23.74|26.48|23.6|26.62|23.74|26.47|23.59|0
1653290200000|2022-05-23 07:16:40|26.34|23.46|26.55|23.67|26.55|23.67|26.34|23.46|0
1653290210000|2022-05-23 07:16:50|26.53|23.65|26.55|23.67|26.58|23.7|26.53|23.65|0
1653290220000|2022-05-23 07:17:00|26.51|23.63|26.58|23.7|26.64|23.76|26.51|23.63|0
1653290230000|2022-05-23 07:17:10|26.61|23.73|26.64|23.76|26.64|23.76|26.61|23.73|0
1653290240000|2022-05-23 07:17:20|26.61|23.73|26.55|23.67|26.61|23.73|26.55|23.67|0
1653290250000|2022-05-23 07:17:30|26.51|23.63|26.53|23.65|26.55|23.67|26.51|23.63|0
1653290260000|2022-05-23 07:17:40|26.48|23.6|26.5|23.62|26.5|23.62|26.48|23.6|0
1653290270000|2022-05-23 07:17:50|26.45|23.57|26.48|23.6|26.48|23.6|26.45|23.57|0
1653290280000|2022-05-23 07:18:00|26.5|23.62|26.47|23.59|26.5|23.62|26.42|23.54|0
1653290290000|2022-05-23 07:18:10|26.55|23.67|26.53|23.65|26.55|23.67|26.5|23.62|0
1653290300000|2022-05-23 07:18:20|26.55|23.67|26.47|23.59|26.55|23.67|26.45|23.57|0
1653290310000|2022-05-23 07:18:30|26.48|23.6|26.51|23.63|26.51|23.63|26.44|23.56|0
1653290320000|2022-05-23 07:18:40|26.64|23.76|26.65|23.77|26.65|23.77|26.58|23.7|0
1653290330000|2022-05-23 07:18:50|26.64|23.76|26.62|23.74|26.67|23.79|26.62|23.74|0
1653290340000|2022-05-23 07:19:00|26.67|23.79|26.75|23.87|26.75|23.87|26.67|23.79|0
1653290350000|2022-05-23 07:19:10|26.76|23.88|26.78|23.9|26.81|23.93|26.76|23.88|0
1653290360000|2022-05-23 07:19:20|26.7|23.82|26.73|23.85|26.75|23.87|26.7|23.82|0
1653290370000|2022-05-23 07:19:30|26.76|23.88|26.76|23.88|26.76|23.88|26.7|23.82|0
1653290380000|2022-05-23 07:19:40|26.75|23.87|26.79|23.91|26.79|23.91|26.75|23.87|0
1653290390000|2022-05-23 07:19:50|26.72|23.84|26.73|23.85|26.73|23.85|26.7|23.82|0
1653290400000|2022-05-23 07:20:00|26.68|23.8|26.7|23.82|26.7|23.82|26.68|23.8|0
1653290410000|2022-05-23 07:20:10|26.72|23.84|26.76|23.88|26.76|23.88|26.72|23.84|0
1653290420000|2022-05-23 07:20:20|26.73|23.85|26.7|23.82|26.76|23.88|26.67|23.79|0
1653290430000|2022-05-23 07:20:30|26.65|23.77|26.58|23.7|26.65|23.77|26.58|23.7|0
1653290440000|2022-05-23 07:20:40|26.56|23.68|26.67|23.79|26.67|23.79|26.56|23.68|0
1653290450000|2022-05-23 07:20:50|26.65|23.77|26.64|23.76|26.7|23.82|26.64|23.76|0
1653290460000|2022-05-23 07:21:00|26.65|23.77|26.72|23.84|26.72|23.84|26.65|23.77|0
1653290470000|2022-05-23 07:21:10|26.78|23.9|26.75|23.87|26.78|23.9|26.75|23.87|0
1653290480000|2022-05-23 07:21:20|26.73|23.85|26.73|23.85|26.73|23.85|26.7|23.82|0
1653290490000|2022-05-23 07:21:30|26.67|23.79|26.5|23.62|26.67|23.79|26.5|23.62|0
1653290500000|2022-05-23 07:21:40|26.54|23.66|26.5|23.62|26.54|23.66|26.5|23.62|0
1653290510000|2022-05-23 07:21:50|26.45|23.57|26.42|23.54|26.45|23.57|26.36|23.48|0
1653290520000|2022-05-23 07:22:00|26.4|23.52|26.48|23.6|26.5|23.62|26.4|23.52|0
1653290530000|2022-05-23 07:22:10|26.58|23.7|26.51|23.63|26.58|23.7|26.48|23.6|0
1653290540000|2022-05-23 07:22:20|26.48|23.6|26.36|23.48|26.48|23.6|26.36|23.48|0
1653290550000|2022-05-23 07:22:30|26.27|23.39|26.24|23.36|26.27|23.39|26.24|23.36|0
1653290560000|2022-05-23 07:22:40|26.27|23.39|26.27|23.39|26.27|23.39|26.25|23.37|0
1653290570000|2022-05-23 07:22:50|26.2|23.32|26.17|23.29|26.2|23.32|26.14|23.26|0
1653290580000|2022-05-23 07:23:00|26.2|23.32|26.27|23.39|26.27|23.39|26.2|23.32|0
1653290590000|2022-05-23 07:23:10|26.24|23.36|26.17|23.29|26.24|23.36|26.17|23.29|0
1653290600000|2022-05-23 07:23:20|26.25|23.37|26.25|23.37|26.27|23.39|26.25|23.37|0
1653290610000|2022-05-23 07:23:30|26.24|23.36|26.27|23.39|26.27|23.39|26.2|23.32|0
1653290620000|2022-05-23 07:23:40|26.3|23.42|26.37|23.49|26.4|23.52|26.3|23.42|0
1653290630000|2022-05-23 07:23:50|26.3|23.42|26.27|23.39|26.3|23.42|26.24|23.36|0
1653290640000|2022-05-23 07:24:00|26.25|23.37|26.39|23.51|26.39|23.51|26.25|23.37|0
1653290650000|2022-05-23 07:24:10|26.36|23.48|26.33|23.45|26.36|23.48|26.33|23.45|0
1653290660000|2022-05-23 07:24:20|26.28|23.4|26.31|23.43|26.33|23.45|26.28|23.4|0
1653290670000|2022-05-23 07:24:30|26.37|23.49|26.36|23.48|26.37|23.49|26.34|23.46|0
1653290680000|2022-05-23 07:24:40|26.42|23.54|26.39|23.51|26.42|23.54|26.36|23.48|0
1653290690000|2022-05-23 07:24:50|26.33|23.45|26.36|23.48|26.36|23.48|26.27|23.39|0
1653290700000|2022-05-23 07:25:00|26.24|23.36|26.28|23.4|26.28|23.4|26.24|23.36|0
1653290710000|2022-05-23 07:25:10|26.33|23.45|26.39|23.51|26.39|23.51|26.3|23.42|0
1653290720000|2022-05-23 07:25:20|26.42|23.54|26.39|23.51|26.48|23.6|26.39|23.51|0
1653290730000|2022-05-23 07:25:30|26.37|23.49|26.39|23.51|26.39|23.51|26.37|23.49|0
1653290740000|2022-05-23 07:25:40|26.42|23.54|26.67|23.79|26.67|23.79|26.42|23.54|0
1653290750000|2022-05-23 07:25:50|26.65|23.77|26.53|23.65|26.65|23.77|26.53|23.65|0
1653290760000|2022-05-23 07:26:00|26.54|23.66|26.42|23.54|26.54|23.66|26.42|23.54|0
1653290770000|2022-05-23 07:26:10|26.45|23.57|26.42|23.54|26.45|23.57|26.42|23.54|0
1653290780000|2022-05-23 07:26:20|26.39|23.51|26.42|23.54|26.42|23.54|26.39|23.51|0
1653290790000|2022-05-23 07:26:30|26.45|23.57|26.5|23.62|26.5|23.62|26.45|23.57|0
1653290800000|2022-05-23 07:26:40|26.53|23.65|26.57|23.69|26.57|23.69|26.53|23.65|0
1653290810000|2022-05-23 07:26:50|26.56|23.68|26.53|23.65|26.56|23.68|26.53|23.65|0
1653290820000|2022-05-23 07:27:00|26.48|23.6|26.54|23.66|26.54|23.66|26.48|23.6|0
1653290830000|2022-05-23 07:27:10|26.53|23.65|26.5|23.62|26.53|23.65|26.5|23.62|0
1653290840000|2022-05-23 07:27:20|26.45|23.57|26.36|23.48|26.45|23.57|26.36|23.48|0
1653290850000|2022-05-23 07:27:30|26.39|23.51|26.54|23.66|26.54|23.66|26.39|23.51|0
1653290860000|2022-05-23 07:27:40|26.57|23.69|26.67|23.79|26.7|23.82|26.57|23.69|0
1653290870000|2022-05-23 07:27:50|26.62|23.74|26.53|23.65|26.62|23.74|26.51|23.63|0
1653290880000|2022-05-23 07:28:00|26.54|23.66|26.53|23.65|26.54|23.66|26.53|23.65|0
1653290890000|2022-05-23 07:28:10|26.54|23.66|26.61|23.73|26.61|23.73|26.54|23.66|0
1653290900000|2022-05-23 07:28:20|26.57|23.69|26.4|23.52|26.57|23.69|26.39|23.51|0
1653290910000|2022-05-23 07:28:30|26.39|23.51|26.26|23.38|26.39|23.51|26.26|23.38|0
1653290920000|2022-05-23 07:28:40|26.28|23.4|26.33|23.45|26.34|23.46|26.28|23.4|0
1653290930000|2022-05-23 07:28:50|26.36|23.48|26.48|23.6|26.48|23.6|26.36|23.48|0
1653290940000|2022-05-23 07:29:00|26.5|23.62|26.45|23.57|26.5|23.62|26.45|23.57|0
1653290950000|2022-05-23 07:29:10|26.43|23.55|26.33|23.45|26.43|23.55|26.33|23.45|0
1653290960000|2022-05-23 07:29:20|26.26|23.38|26.31|23.43|26.34|23.46|26.26|23.38|0
1653290970000|2022-05-23 07:29:30|26.28|23.4|26.26|23.38|26.3|23.42|26.26|23.38|0
1653290980000|2022-05-23 07:29:40|26.3|23.42|26.36|23.48|26.36|23.48|26.26|23.38|0
1653290990000|2022-05-23 07:29:50|26.33|23.45|26.36|23.48|26.39|23.51|26.33|23.45|0
1653291000000|2022-05-23 07:30:00|26.25|23.37|26.13|23.25|26.25|23.37|26.13|23.25|0
1653291010000|2022-05-23 07:30:10|26.08|23.2|26.13|23.25|26.14|23.26|26.08|23.2|0
1653291020000|2022-05-23 07:30:20|26.11|23.23|26.05|23.17|26.14|23.26|26.05|23.17|0
1653291030000|2022-05-23 07:30:30|26.03|23.15|25.79|22.91|26.03|23.15|25.79|22.91|0
1653291040000|2022-05-23 07:30:40|25.81|22.93|25.93|23.05|25.93|23.05|25.78|22.9|0
1653291050000|2022-05-23 07:30:50|25.99|23.11|26.11|23.23|26.11|23.23|25.99|23.11|0
1653291060000|2022-05-23 07:31:00|26.17|23.29|26.13|23.25|26.17|23.29|26.11|23.23|0
1653291070000|2022-05-23 07:31:10|26.23|23.35|26.36|23.48|26.36|23.48|26.23|23.35|0
1653291080000|2022-05-23 07:31:20|26.42|23.54|26.34|23.46|26.42|23.54|26.34|23.46|0
1653291090000|2022-05-23 07:31:30|26.33|23.45|26.37|23.49|26.37|23.49|26.33|23.45|0
1653291100000|2022-05-23 07:31:40|26.34|23.46|26.39|23.51|26.4|23.52|26.34|23.46|0
1653291110000|2022-05-23 07:31:50|26.36|23.48|26.37|23.49|26.42|23.54|26.36|23.48|0
1653291120000|2022-05-23 07:32:00|26.36|23.48|26.45|23.57|26.45|23.57|26.36|23.48|0
1653291130000|2022-05-23 07:32:10|26.4|23.52|26.54|23.66|26.54|23.66|26.4|23.52|0
1653291140000|2022-05-23 07:32:20|26.53|23.65|26.48|23.6|26.53|23.65|26.46|23.58|0
1653291150000|2022-05-23 07:32:30|26.51|23.63|26.54|23.66|26.6|23.72|26.51|23.63|0
1653291160000|2022-05-23 07:32:40|26.57|23.69|26.57|23.69|26.57|23.69|26.57|23.69|0
1653291170000|2022-05-23 07:32:50|26.6|23.72|26.59|23.71|26.6|23.72|26.57|23.69|0
1653291180000|2022-05-23 07:33:00|26.57|23.69|26.54|23.66|26.59|23.71|26.54|23.66|0
1653291190000|2022-05-23 07:33:10|26.59|23.71|26.57|23.69|26.59|23.71|26.57|23.69|0
1653291200000|2022-05-23 07:33:20|26.76|23.88|26.82|23.94|26.82|23.94|26.76|23.88|0
1653291210000|2022-05-23 07:33:30|26.79|23.91|26.76|23.88|26.81|23.93|26.76|23.88|0
1653291220000|2022-05-23 07:33:40|26.77|23.89|26.73|23.85|26.77|23.89|26.73|23.85|0
1653291230000|2022-05-23 07:33:50|26.7|23.82|26.59|23.71|26.7|23.82|26.59|23.71|0
1653291240000|2022-05-23 07:34:00|26.6|23.72|26.6|23.72|26.6|23.72|26.6|23.72|0
1653291250000|2022-05-23 07:34:10|26.65|23.77|26.59|23.71|26.65|23.77|26.59|23.71|0
1653291260000|2022-05-23 07:34:20|26.57|23.69|26.54|23.66|26.57|23.69|26.54|23.66|0
1653291270000|2022-05-23 07:34:30|26.49|23.61|26.45|23.57|26.49|23.61|26.45|23.57|0
1653291280000|2022-05-23 07:34:40|26.46|23.58|26.4|23.52|26.46|23.58|26.39|23.51|0
1653291290000|2022-05-23 07:34:50|26.36|23.48|26.39|23.51|26.42|23.54|26.36|23.48|0
1653291300000|2022-05-23 07:35:00|26.4|23.52|26.39|23.51|26.4|23.52|26.36|23.48|0
1653291310000|2022-05-23 07:35:10|26.48|23.6|26.56|23.68|26.56|23.68|26.46|23.58|0
1653291320000|2022-05-23 07:35:20|26.46|23.58|26.51|23.63|26.51|23.63|26.46|23.58|0
1653291330000|2022-05-23 07:35:30|26.39|23.51|26.4|23.52|26.4|23.52|26.39|23.51|0
1653291340000|2022-05-23 07:35:40|26.39|23.51|26.42|23.54|26.42|23.54|26.39|23.51|0
1653291350000|2022-05-23 07:35:50|26.45|23.57|26.39|23.51|26.45|23.57|26.39|23.51|0
1653291360000|2022-05-23 07:36:00|26.28|23.4|26.34|23.46|26.39|23.51|26.28|23.4|0
1653291370000|2022-05-23 07:36:10|26.29|23.41|26.29|23.41|26.31|23.43|26.29|23.41|0
1653291380000|2022-05-23 07:36:20|26.36|23.48|26.39|23.51|26.39|23.51|26.36|23.48|0
1653291390000|2022-05-23 07:36:30|26.4|23.52|26.39|23.51|26.4|23.52|26.37|23.49|0
1653291400000|2022-05-23 07:36:40|26.36|23.48|26.29|23.41|26.36|23.48|26.28|23.4|0
1653291410000|2022-05-23 07:36:50|26.32|23.44|26.23|23.35|26.36|23.48|26.23|23.35|0
1653291420000|2022-05-23 07:37:00|26.29|23.41|26.32|23.44|26.36|23.48|26.29|23.41|0
1653291430000|2022-05-23 07:37:10|26.26|23.38|26.2|23.32|26.26|23.38|26.2|23.32|0
1653291440000|2022-05-23 07:37:20|26.26|23.38|26.25|23.37|26.26|23.38|26.23|23.35|0
1653291450000|2022-05-23 07:37:30|26.22|23.34|26.26|23.38|26.26|23.38|26.22|23.34|0
1653291460000|2022-05-23 07:37:40|26.2|23.32|26.23|23.35|26.23|23.35|26.2|23.32|0
1653291470000|2022-05-23 07:37:50|26.2|23.32|26.14|23.26|26.23|23.35|26.14|23.26|0
1653291480000|2022-05-23 07:38:00|26.17|23.29|26.23|23.35|26.23|23.35|26.17|23.29|0
1653291490000|2022-05-23 07:38:10|26.15|23.27|26.11|23.23|26.17|23.29|26.11|23.23|0
1653291500000|2022-05-23 07:38:20|26.05|23.17|26.11|23.23|26.11|23.23|26.05|23.17|0
1653291510000|2022-05-23 07:38:30|26.09|23.21|26.09|23.21|26.09|23.21|26.06|23.18|0
1653291520000|2022-05-23 07:38:40|26.05|23.17|26|23.12|26.06|23.18|26|23.12|0
1653291530000|2022-05-23 07:38:50|25.97|23.09|26.06|23.18|26.11|23.23|25.97|23.09|0
1653291540000|2022-05-23 07:39:00|26.05|23.17|26.06|23.18|26.08|23.2|26.05|23.17|0
1653291550000|2022-05-23 07:39:10|26.08|23.2|26.25|23.37|26.25|23.37|26.08|23.2|0
1653291560000|2022-05-23 07:39:20|26.17|23.29|26.2|23.32|26.2|23.32|26.11|23.23|0
1653291570000|2022-05-23 07:39:30|26.17|23.29|26.26|23.38|26.26|23.38|26.17|23.29|0
1653291580000|2022-05-23 07:39:40|26.23|23.35|26.26|23.38|26.26|23.38|26.23|23.35|0
1653291590000|2022-05-23 07:39:50|26.23|23.35|26.22|23.34|26.23|23.35|26.22|23.34|0
1653291600000|2022-05-23 07:40:00|26.23|23.35|26.12|23.24|26.23|23.35|26.12|23.24|0
1653291610000|2022-05-23 07:40:10|26.17|23.29|26.17|23.29|26.23|23.35|26.17|23.29|0
1653291620000|2022-05-23 07:40:20|26.18|23.3|26.17|23.29|26.18|23.3|26.17|23.29|0
1653291630000|2022-05-23 07:40:30|26.18|23.3|26.23|23.35|26.23|23.35|26.17|23.29|0
1653291640000|2022-05-23 07:40:40|26.22|23.34|26|23.12|26.22|23.34|26|23.12|0
1653291650000|2022-05-23 07:40:50|25.99|23.11|26|23.12|26.02|23.14|25.99|23.11|0
1653291660000|2022-05-23 07:41:00|26.02|23.14|25.94|23.06|26.02|23.14|25.93|23.05|0
1653291670000|2022-05-23 07:41:10|25.96|23.08|25.94|23.06|25.99|23.11|25.94|23.06|0
1653291680000|2022-05-23 07:41:20|25.91|23.03|25.86|22.98|25.91|23.03|25.8|22.92|0
1653291690000|2022-05-23 07:41:30|25.83|22.95|25.71|22.83|25.83|22.95|25.71|22.83|0
1653291700000|2022-05-23 07:41:40|25.73|22.85|25.56|22.68|25.73|22.85|25.56|22.68|0
1653291710000|2022-05-23 07:41:50|25.62|22.74|25.83|22.95|25.83|22.95|25.62|22.74|0
1653291720000|2022-05-23 07:42:00|25.82|22.94|25.65|22.77|25.82|22.94|25.62|22.74|0
1653291730000|2022-05-23 07:42:10|25.61|22.73|25.56|22.68|25.61|22.73|25.55|22.67|0
1653291740000|2022-05-23 07:42:20|25.59|22.71|25.61|22.73|25.64|22.76|25.56|22.68|0
1653291750000|2022-05-23 07:42:30|25.64|22.76|25.5|22.62|25.64|22.76|25.5|22.62|0
1653291760000|2022-05-23 07:42:40|25.53|22.65|25.43|22.55|25.53|22.65|25.43|22.55|0
1653291770000|2022-05-23 07:42:50|25.44|22.56|25.44|22.56|25.44|22.56|25.41|22.53|0
1653291780000|2022-05-23 07:43:00|25.47|22.59|25.59|22.71|25.62|22.74|25.47|22.59|0
1653291790000|2022-05-23 07:43:10|25.53|22.65|25.35|22.47|25.53|22.65|25.35|22.47|0
1653291800000|2022-05-23 07:43:20|25.34|22.46|25.32|22.44|25.35|22.47|25.32|22.44|0
1653291810000|2022-05-23 07:43:30|25.29|22.41|25.25|22.37|25.29|22.41|25.23|22.35|0
1653291820000|2022-05-23 07:43:40|25.26|22.38|25.44|22.56|25.44|22.56|25.25|22.37|0
1653291830000|2022-05-23 07:43:50|25.41|22.53|25.44|22.56|25.44|22.56|25.38|22.5|0
1653291840000|2022-05-23 07:44:00|25.35|22.47|25.32|22.44|25.41|22.53|25.26|22.38|0
1653291850000|2022-05-23 07:44:10|25.34|22.46|25.4|22.52|25.4|22.52|25.34|22.46|0
1653291860000|2022-05-23 07:44:20|25.41|22.53|25.5|22.62|25.5|22.62|25.41|22.53|0
1653291870000|2022-05-23 07:44:30|25.47|22.59|25.38|22.5|25.47|22.59|25.38|22.5|0
1653291880000|2022-05-23 07:44:40|25.32|22.44|25.32|22.44|25.32|22.44|25.31|22.43|0
1653291890000|2022-05-23 07:44:50|25.29|22.41|25.23|22.35|25.38|22.5|25.23|22.35|0
1653291900000|2022-05-23 07:45:00|25.2|22.32|25.23|22.35|25.23|22.35|25.2|22.32|0
1653291910000|2022-05-23 07:45:10|25.32|22.44|25.32|22.44|25.32|22.44|25.32|22.44|0
1653291920000|2022-05-23 07:45:20|25.38|22.5|25.38|22.5|25.38|22.5|25.34|22.46|0
1653291930000|2022-05-23 07:45:30|25.35|22.47|25.29|22.41|25.38|22.5|25.29|22.41|0
1653291940000|2022-05-23 07:45:40|25.32|22.44|25.28|22.4|25.32|22.44|25.26|22.38|0
1653291950000|2022-05-23 07:45:50|25.29|22.41|25.32|22.44|25.32|22.44|25.29|22.41|0
1653291960000|2022-05-23 07:46:00|25.29|22.41|25.28|22.4|25.32|22.44|25.28|22.4|0
1653291970000|2022-05-23 07:46:10|25.29|22.41|25.41|22.53|25.41|22.53|25.29|22.41|0
1653291980000|2022-05-23 07:46:20|25.38|22.5|25.4|22.52|25.4|22.52|25.37|22.49|0
1653291990000|2022-05-23 07:46:30|25.38|22.5|25.38|22.5|25.41|22.53|25.38|22.5|0
1653292000000|2022-05-23 07:46:40|25.4|22.52|25.37|22.49|25.4|22.52|25.37|22.49|0
1653292010000|2022-05-23 07:46:50|25.38|22.5|25.53|22.65|25.53|22.65|25.38|22.5|0
1653292020000|2022-05-23 07:47:00|25.51|22.63|25.54|22.66|25.54|22.66|25.51|22.63|0
1653292030000|2022-05-23 07:47:10|25.56|22.68|25.57|22.69|25.59|22.71|25.56|22.68|0
1653292040000|2022-05-23 07:47:20|25.59|22.71|25.62|22.74|25.62|22.74|25.59|22.71|0
1653292050000|2022-05-23 07:47:30|25.61|22.73|25.62|22.74|25.62|22.74|25.61|22.73|0
1653292060000|2022-05-23 07:47:40|25.59|22.71|25.47|22.59|25.59|22.71|25.47|22.59|0
1653292070000|2022-05-23 07:47:50|25.45|22.57|25.56|22.68|25.56|22.68|25.45|22.57|0
1653292080000|2022-05-23 07:48:00|25.59|22.71|25.56|22.68|25.59|22.71|25.56|22.68|0
1653292090000|2022-05-23 07:48:10|25.57|22.69|25.56|22.68|25.59|22.71|25.56|22.68|0
1653292100000|2022-05-23 07:48:20|25.62|22.74|25.54|22.66|25.62|22.74|25.54|22.66|0
1653292110000|2022-05-23 07:48:30|25.53|22.65|25.53|22.65|25.57|22.69|25.53|22.65|0
1653292120000|2022-05-23 07:48:40|25.59|22.71|25.56|22.68|25.59|22.71|25.54|22.66|0
1653292130000|2022-05-23 07:48:50|25.54|22.66|25.51|22.63|25.54|22.66|25.51|22.63|0
1653292140000|2022-05-23 07:49:00|25.45|22.57|25.41|22.53|25.5|22.62|25.41|22.53|0
1653292150000|2022-05-23 07:49:10|25.38|22.5|25.3|22.42|25.38|22.5|25.3|22.42|0
1653292160000|2022-05-23 07:49:20|25.32|22.44|25.33|22.45|25.38|22.5|25.32|22.44|0
1653292170000|2022-05-23 07:49:30|25.44|22.56|25.41|22.53|25.47|22.59|25.41|22.53|0
1653292180000|2022-05-23 07:49:40|25.42|22.54|25.5|22.62|25.5|22.62|25.41|22.53|0
1653292190000|2022-05-23 07:49:50|25.48|22.6|25.47|22.59|25.48|22.6|25.47|22.59|0
1653292200000|2022-05-23 07:50:00|25.5|22.62|25.56|22.68|25.56|22.68|25.5|22.62|0
1653292210000|2022-05-23 07:50:10|25.51|22.63|25.56|22.68|25.56|22.68|25.51|22.63|0
1653292220000|2022-05-23 07:50:20|25.59|22.71|25.56|22.68|25.6|22.72|25.56|22.68|0
1653292230000|2022-05-23 07:50:30|25.53|22.65|25.56|22.68|25.56|22.68|25.53|22.65|0
1653292240000|2022-05-23 07:50:40|25.53|22.65|25.5|22.62|25.53|22.65|25.5|22.62|0
1653292250000|2022-05-23 07:50:50|25.51|22.63|25.56|22.68|25.56|22.68|25.51|22.63|0
1653292260000|2022-05-23 07:51:00|25.54|22.66|25.59|22.71|25.59|22.71|25.54|22.66|0
1653292270000|2022-05-23 07:51:10|25.57|22.69|25.59|22.71|25.59|22.71|25.51|22.63|0
1653292280000|2022-05-23 07:51:20|25.62|22.74|25.62|22.74|25.62|22.74|25.62|22.74|0
1653292290000|2022-05-23 07:51:30|25.56|22.68|25.71|22.83|25.71|22.83|25.56|22.68|0
1653292300000|2022-05-23 07:51:40|25.68|22.8|25.66|22.78|25.69|22.81|25.66|22.78|0
1653292310000|2022-05-23 07:51:50|25.65|22.77|25.65|22.77|25.66|22.78|25.65|22.77|0
1653292320000|2022-05-23 07:52:00|25.68|22.8|25.74|22.86|25.74|22.86|25.66|22.78|0
1653292330000|2022-05-23 07:52:10|25.72|22.84|25.77|22.89|25.77|22.89|25.71|22.83|0
1653292340000|2022-05-23 07:52:20|25.74|22.86|25.71|22.83|25.74|22.86|25.68|22.8|0
1653292350000|2022-05-23 07:52:30|25.68|22.8|25.68|22.8|25.71|22.83|25.68|22.8|0
1653292360000|2022-05-23 07:52:40|25.71|22.83|25.71|22.83|25.71|22.83|25.71|22.83|0
1653292370000|2022-05-23 07:52:50|25.68|22.8|25.68|22.8|25.68|22.8|25.66|22.78|0
1653292380000|2022-05-23 07:53:00|25.65|22.77|25.65|22.77|25.66|22.78|25.63|22.75|0
1653292390000|2022-05-23 07:53:10|25.66|22.78|25.68|22.8|25.68|22.8|25.65|22.77|0
1653292400000|2022-05-23 07:53:20|25.65|22.77|25.68|22.8|25.68|22.8|25.65|22.77|0
1653292410000|2022-05-23 07:53:30|25.72|22.84|25.68|22.8|25.72|22.84|25.68|22.8|0
1653292420000|2022-05-23 07:53:40|25.65|22.77|25.65|22.77|25.65|22.77|25.65|22.77|0
1653292430000|2022-05-23 07:53:50|25.63|22.75|25.6|22.72|25.63|22.75|25.6|22.72|0
1653292440000|2022-05-23 07:54:00|25.59|22.71|25.6|22.72|25.6|22.72|25.56|22.68|0
1653292450000|2022-05-23 07:54:10|25.59|22.71|25.6|22.72|25.6|22.72|25.56|22.68|0
1653292460000|2022-05-23 07:54:20|25.63|22.75|25.65|22.77|25.65|22.77|25.63|22.75|0
1653292470000|2022-05-23 07:54:30|25.63|22.75|25.65|22.77|25.65|22.77|25.63|22.75|0
1653292480000|2022-05-23 07:54:40|25.63|22.75|25.74|22.86|25.74|22.86|25.63|22.75|0
1653292490000|2022-05-23 07:54:50|25.75|22.87|25.86|22.98|25.86|22.98|25.75|22.87|0
1653292500000|2022-05-23 07:55:00|25.81|22.93|25.89|23.01|25.89|23.01|25.81|22.93|0
1653292510000|2022-05-23 07:55:10|25.88|23|25.91|23.03|25.92|23.04|25.88|23|0
1653292520000|2022-05-23 07:55:20|25.92|23.04|25.95|23.07|25.95|23.07|25.92|23.04|0
1653292530000|2022-05-23 07:55:30|26|23.12|26|23.12|26|23.12|25.95|23.07|0
1653292540000|2022-05-23 07:55:40|25.98|23.1|25.98|23.1|25.98|23.1|25.98|23.1|0
1653292550000|2022-05-23 07:55:50|25.95|23.07|25.89|23.01|25.95|23.07|25.89|23.01|0
1653292560000|2022-05-23 07:56:00|25.92|23.04|25.92|23.04|25.95|23.07|25.92|23.04|0
1653292570000|2022-05-23 07:56:10|25.89|23.01|25.88|23|25.89|23.01|25.88|23|0
1653292580000|2022-05-23 07:56:20|25.86|22.98|25.87|22.99|25.87|22.99|25.84|22.96|0
1653292590000|2022-05-23 07:56:30|25.86|22.98|25.84|22.96|25.86|22.98|25.83|22.95|0
1653292600000|2022-05-23 07:56:40|25.83|22.95|25.83|22.95|25.83|22.95|25.83|22.95|0
1653292610000|2022-05-23 07:56:50|25.8|22.92|25.86|22.98|25.86|22.98|25.77|22.89|0
1653292620000|2022-05-23 07:57:00|25.98|23.1|26.04|23.16|26.04|23.16|25.98|23.1|0
1653292630000|2022-05-23 07:57:10|25.98|23.1|25.94|23.06|25.98|23.1|25.94|23.06|0
1653292640000|2022-05-23 07:57:20|25.97|23.09|26.03|23.15|26.03|23.15|25.97|23.09|0
1653292650000|2022-05-23 07:57:30|26.04|23.16|26.04|23.16|26.07|23.19|26.03|23.15|0
1653292660000|2022-05-23 07:57:40|26.01|23.13|25.98|23.1|26.04|23.16|25.98|23.1|0
1653292670000|2022-05-23 07:57:50|26.01|23.13|25.98|23.1|26.01|23.13|25.97|23.09|0
1653292680000|2022-05-23 07:58:00|25.97|23.09|26|23.12|26|23.12|25.97|23.09|0
1653292690000|2022-05-23 07:58:10|25.98|23.1|25.95|23.07|25.98|23.1|25.95|23.07|0
1653292700000|2022-05-23 07:58:20|25.92|23.04|26.07|23.19|26.07|23.19|25.92|23.04|0
1653292710000|2022-05-23 07:58:30|26.01|23.13|26.01|23.13|26.03|23.15|25.98|23.1|0
1653292720000|2022-05-23 07:58:40|26.04|23.16|26.07|23.19|26.07|23.19|26.04|23.16|0
1653292730000|2022-05-23 07:58:50|26.06|23.18|26.1|23.22|26.1|23.22|26.06|23.18|0
1653292740000|2022-05-23 07:59:00|26.12|23.24|26.04|23.16|26.12|23.24|26.04|23.16|0
1653292750000|2022-05-23 07:59:10|25.97|23.09|25.95|23.07|25.98|23.1|25.95|23.07|0
1653292760000|2022-05-23 07:59:20|25.97|23.09|26.01|23.13|26.01|23.13|25.97|23.09|0
1653292770000|2022-05-23 07:59:30|26|23.12|25.98|23.1|26.01|23.13|25.98|23.1|0
1653292780000|2022-05-23 07:59:40|25.97|23.09|25.95|23.07|25.97|23.09|25.95|23.07|0
1653292790000|2022-05-23 07:59:50|26.01|23.13|26.01|23.13|26.01|23.13|26.01|23.13|0
1653292800000|2022-05-23 08:00:00|26.04|23.16|26.18|23.3|26.18|23.3|26.04|23.16|0
1653292810000|2022-05-23 08:00:10|26.35|23.47|26.47|23.59|26.47|23.59|26.35|23.47|0
1653292820000|2022-05-23 08:00:20|26.53|23.65|26.69|23.81|26.69|23.81|26.5|23.62|0
1653292830000|2022-05-23 08:00:30|26.75|23.87|26.72|23.84|26.75|23.87|26.67|23.79|0
1653292840000|2022-05-23 08:00:40|26.8|23.92|26.81|23.93|26.88|24|26.8|23.92|0
1653292850000|2022-05-23 08:00:50|26.72|23.84|26.53|23.65|26.72|23.84|26.53|23.65|0
1653292860000|2022-05-23 08:01:00|26.55|23.67|26.53|23.65|26.55|23.67|26.53|23.65|0
1653292870000|2022-05-23 08:01:10|26.44|23.56|26.35|23.47|26.44|23.56|26.35|23.47|0
1653292880000|2022-05-23 08:01:20|26.23|23.35|26.13|23.25|26.23|23.35|26.13|23.25|0
1653292890000|2022-05-23 08:01:30|26.1|23.22|26.19|23.31|26.19|23.31|26.1|23.22|0
1653292900000|2022-05-23 08:01:40|26.29|23.41|26.32|23.44|26.32|23.44|26.26|23.38|0
1653292910000|2022-05-23 08:01:50|26.21|23.33|26.23|23.35|26.23|23.35|26.19|23.31|0
1653292920000|2022-05-23 08:02:00|26.13|23.25|26.13|23.25|26.13|23.25|26.09|23.21|0
1653292930000|2022-05-23 08:02:10|26.16|23.28|26.13|23.25|26.16|23.28|26.12|23.24|0
1653292940000|2022-05-23 08:02:20|26.1|23.22|26.1|23.22|26.1|23.22|26.04|23.16|0
1653292950000|2022-05-23 08:02:30|26.03|23.15|25.98|23.1|26.03|23.15|25.98|23.1|0
1653292960000|2022-05-23 08:02:40|25.96|23.08|26.13|23.25|26.13|23.25|25.96|23.08|0
1653292970000|2022-05-23 08:02:50|26.1|23.22|26.09|23.21|26.1|23.22|26.07|23.19|0
1653292980000|2022-05-23 08:03:00|26.04|23.16|26.04|23.16|26.04|23.16|25.98|23.1|0
1653292990000|2022-05-23 08:03:10|26.03|23.15|25.95|23.07|26.03|23.15|25.95|23.07|0
1653293000000|2022-05-23 08:03:20|25.92|23.04|25.9|23.02|25.92|23.04|25.9|23.02|0
1653293010000|2022-05-23 08:03:30|25.89|23.01|25.86|22.98|25.89|23.01|25.86|22.98|0
1653293020000|2022-05-23 08:03:40|25.83|22.95|25.74|22.86|25.83|22.95|25.74|22.86|0
1653293030000|2022-05-23 08:03:50|25.71|22.83|25.83|22.95|25.86|22.98|25.71|22.83|0
1653293040000|2022-05-23 08:04:00|25.77|22.89|25.77|22.89|25.78|22.9|25.77|22.89|0
1653293050000|2022-05-23 08:04:10|25.72|22.84|25.63|22.75|25.72|22.84|25.63|22.75|0
1653293060000|2022-05-23 08:04:20|25.62|22.74|25.6|22.72|25.62|22.74|25.59|22.71|0
1653293070000|2022-05-23 08:04:30|25.56|22.68|25.53|22.65|25.59|22.71|25.53|22.65|0
1653293080000|2022-05-23 08:04:40|25.5|22.62|25.48|22.6|25.5|22.62|25.41|22.53|0
1653293090000|2022-05-23 08:04:50|25.44|22.56|25.32|22.44|25.44|22.56|25.32|22.44|0
1653293100000|2022-05-23 08:05:00|25.33|22.45|25.38|22.5|25.41|22.53|25.33|22.45|0
1653293110000|2022-05-23 08:05:10|25.41|22.53|25.38|22.5|25.41|22.53|25.38|22.5|0
1653293120000|2022-05-23 08:05:20|25.32|22.44|25.29|22.41|25.32|22.44|25.29|22.41|0
1653293130000|2022-05-23 08:05:30|25.26|22.38|25.29|22.41|25.29|22.41|25.26|22.38|0
1653293140000|2022-05-23 08:05:40|25.26|22.38|25.12|22.24|25.26|22.38|25.12|22.24|0
1653293150000|2022-05-23 08:05:50|25.2|22.32|25.2|22.32|25.23|22.35|25.2|22.32|0
1653293160000|2022-05-23 08:06:00|25.17|22.29|25.14|22.26|25.2|22.32|25.14|22.26|0
1653293170000|2022-05-23 08:06:10|25.17|22.29|25.14|22.26|25.17|22.29|25.14|22.26|0
1653293180000|2022-05-23 08:06:20|25.12|22.24|25.12|22.24|25.12|22.24|25.08|22.2|0
1653293190000|2022-05-23 08:06:30|25.14|22.26|25.2|22.32|25.2|22.32|25.14|22.26|0
1653293200000|2022-05-23 08:06:40|25.09|22.21|25.09|22.21|25.09|22.21|25.09|22.21|0
1653293210000|2022-05-23 08:06:50|25.08|22.2|24.89|22.01|25.08|22.2|24.89|22.01|0
1653293220000|2022-05-23 08:07:00|24.96|22.08|25.02|22.14|25.02|22.14|24.96|22.08|0
1653293230000|2022-05-23 08:07:10|25.06|22.18|24.87|21.99|25.06|22.18|24.87|21.99|0
1653293240000|2022-05-23 08:07:20|24.84|21.96|24.84|21.96|24.84|21.96|24.81|21.93|0
1653293250000|2022-05-23 08:07:30|24.83|21.95|24.9|22.02|24.9|22.02|24.83|21.95|0
1653293260000|2022-05-23 08:07:40|24.94|22.06|24.87|21.99|24.94|22.06|24.87|21.99|0
1653293270000|2022-05-23 08:07:50|24.86|21.98|24.9|22.02|24.9|22.02|24.86|21.98|0
1653293280000|2022-05-23 08:08:00|24.87|21.99|24.84|21.96|24.9|22.02|24.84|21.96|0
1653293290000|2022-05-23 08:08:10|24.81|21.93|24.84|21.96|24.84|21.96|24.81|21.93|0
1653293300000|2022-05-23 08:08:20|24.83|21.95|24.78|21.9|24.83|21.95|24.78|21.9|0
1653293310000|2022-05-23 08:08:30|24.8|21.92|24.78|21.9|24.8|21.92|24.78|21.9|0
1653293320000|2022-05-23 08:08:40|24.8|21.92|24.99|22.11|24.99|22.11|24.8|21.92|0
1653293330000|2022-05-23 08:08:50|25.02|22.14|25.08|22.2|25.08|22.2|25|22.12|0
1653293340000|2022-05-23 08:09:00|25.11|22.23|25.17|22.29|25.17|22.29|25.11|22.23|0
1653293350000|2022-05-23 08:09:10|25.2|22.32|25.2|22.32|25.23|22.35|25.2|22.32|0
1653293360000|2022-05-23 08:09:20|25.17|22.29|24.99|22.11|25.17|22.29|24.99|22.11|0
1653293370000|2022-05-23 08:09:30|24.94|22.06|24.84|21.96|24.94|22.06|24.84|21.96|0
1653293380000|2022-05-23 08:09:40|24.81|21.93|24.87|21.99|24.87|21.99|24.78|21.9|0
1653293390000|2022-05-23 08:09:50|24.86|21.98|24.87|21.99|24.88|22|24.86|21.98|0
1653293400000|2022-05-23 08:10:00|24.86|21.98|24.87|21.99|24.87|21.99|24.84|21.96|0
1653293410000|2022-05-23 08:10:10|24.81|21.93|24.87|21.99|24.87|21.99|24.81|21.93|0
1653293420000|2022-05-23 08:10:20|24.93|22.05|24.94|22.06|24.94|22.06|24.93|22.05|0
1653293430000|2022-05-23 08:10:30|24.96|22.08|24.96|22.08|24.99|22.11|24.96|22.08|0
1653293440000|2022-05-23 08:10:40|24.9|22.02|24.93|22.05|24.93|22.05|24.87|21.99|0
1653293450000|2022-05-23 08:10:50|25.02|22.14|24.96|22.08|25.02|22.14|24.96|22.08|0
1653293460000|2022-05-23 08:11:00|24.94|22.06|24.9|22.02|24.96|22.08|24.9|22.02|0
1653293470000|2022-05-23 08:11:10|24.84|21.96|24.91|22.03|24.91|22.03|24.81|21.93|0
1653293480000|2022-05-23 08:11:20|24.93|22.05|24.93|22.05|24.93|22.05|24.93|22.05|0
1653293490000|2022-05-23 08:11:30|24.94|22.06|24.99|22.11|24.99|22.11|24.94|22.06|0
1653293500000|2022-05-23 08:11:40|25.02|22.14|24.99|22.11|25.02|22.14|24.99|22.11|0
1653293510000|2022-05-23 08:11:50|24.94|22.06|24.84|21.96|24.94|22.06|24.84|21.96|0
1653293520000|2022-05-23 08:12:00|24.71|21.83|24.71|21.83|24.72|21.84|24.69|21.81|0
1653293530000|2022-05-23 08:12:10|24.74|21.86|24.58|21.7|24.74|21.86|24.58|21.7|0
1653293540000|2022-05-23 08:12:20|24.52|21.64|24.43|21.55|24.52|21.64|24.43|21.55|0
1653293550000|2022-05-23 08:12:30|24.42|21.54|24.37|21.49|24.43|21.55|24.35|21.47|0
1653293560000|2022-05-23 08:12:40|24.4|21.52|24.26|21.38|24.4|21.52|24.2|21.32|0
1653293570000|2022-05-23 08:12:50|24.29|21.41|24.29|21.41|24.3|21.42|24.29|21.41|0
1653293580000|2022-05-23 08:13:00|24.33|21.45|24.4|21.52|24.43|21.55|24.33|21.45|0
1653293590000|2022-05-23 08:13:10|24.35|21.47|24.24|21.36|24.35|21.47|24.24|21.36|0
1653293600000|2022-05-23 08:13:20|24.22|21.34|24.26|21.38|24.26|21.38|24.17|21.29|0
1653293610000|2022-05-23 08:13:30|24.17|21.29|24.26|21.38|24.26|21.38|24.17|21.29|0
1653293620000|2022-05-23 08:13:40|24.17|21.29|24.17|21.29|24.17|21.29|24.14|21.26|0
1653293630000|2022-05-23 08:13:50|24.14|21.26|24.17|21.29|24.17|21.29|24.14|21.26|0
1653293640000|2022-05-23 08:14:00|24.14|21.26|23.94|21.06|24.14|21.26|23.94|21.06|0
1653293650000|2022-05-23 08:14:10|23.97|21.09|23.97|21.09|24.03|21.15|23.97|21.09|0
1653293660000|2022-05-23 08:14:20|23.94|21.06|23.97|21.09|23.97|21.09|23.94|21.06|0
1653293670000|2022-05-23 08:14:30|24.03|21.15|23.92|21.04|24.03|21.15|23.92|21.04|0
1653293680000|2022-05-23 08:14:40|24.03|21.15|24|21.12|24.03|21.15|23.99|21.11|0
1653293690000|2022-05-23 08:14:50|23.99|21.11|23.92|21.04|23.99|21.11|23.92|21.04|0
1653293700000|2022-05-23 08:15:00|23.93|21.05|23.8|20.92|23.93|21.05|23.77|20.89|0
1653293710000|2022-05-23 08:15:10|23.74|20.86|23.8|20.92|23.83|20.95|23.74|20.86|0
1653293720000|2022-05-23 08:15:20|23.86|20.98|23.86|20.98|23.89|21.01|23.86|20.98|0
1653293730000|2022-05-23 08:15:30|23.84|20.96|23.83|20.95|23.86|20.98|23.83|20.95|0
1653293740000|2022-05-23 08:15:40|23.8|20.92|23.83|20.95|23.83|20.95|23.77|20.89|0
1653293750000|2022-05-23 08:15:50|23.8|20.92|23.81|20.93|23.81|20.93|23.8|20.92|0
1653293760000|2022-05-23 08:16:00|23.86|20.98|23.91|21.03|23.91|21.03|23.86|20.98|0
1653293770000|2022-05-23 08:16:10|23.86|20.98|23.7|20.82|23.86|20.98|23.7|20.82|0
1653293780000|2022-05-23 08:16:20|23.63|20.75|23.72|20.84|23.72|20.84|23.63|20.75|0
1653293790000|2022-05-23 08:16:30|23.77|20.89|23.73|20.85|23.77|20.89|23.73|20.85|0
1653293800000|2022-05-23 08:16:40|23.62|20.74|23.63|20.75|23.66|20.78|23.58|20.7|0
1653293810000|2022-05-23 08:16:50|23.67|20.79|23.69|20.81|23.74|20.86|23.67|20.79|0
1653293820000|2022-05-23 08:17:00|23.6|20.72|23.77|20.89|23.77|20.89|23.6|20.72|0
1653293830000|2022-05-23 08:17:10|23.66|20.78|23.66|20.78|23.74|20.86|23.66|20.78|0
1653293840000|2022-05-23 08:17:20|23.58|20.7|23.6|20.72|23.6|20.72|23.56|20.68|0
1653293850000|2022-05-23 08:17:30|23.63|20.75|23.6|20.72|23.66|20.78|23.6|20.72|0
1653293860000|2022-05-23 08:17:40|23.66|20.78|23.69|20.81|23.69|20.81|23.66|20.78|0
1653293870000|2022-05-23 08:17:50|23.72|20.84|23.72|20.84|23.72|20.84|23.7|20.82|0
1653293880000|2022-05-23 08:18:00|23.69|20.81|23.77|20.89|23.8|20.92|23.69|20.81|0
1653293890000|2022-05-23 08:18:10|23.8|20.92|23.8|20.92|23.8|20.92|23.77|20.89|0
1653293900000|2022-05-23 08:18:20|23.74|20.86|23.69|20.81|23.77|20.89|23.69|20.81|0
1653293910000|2022-05-23 08:18:30|23.7|20.82|23.69|20.81|23.72|20.84|23.63|20.75|0
1653293920000|2022-05-23 08:18:40|23.79|20.91|23.63|20.75|23.79|20.91|23.63|20.75|0
1653293930000|2022-05-23 08:18:50|23.66|20.78|23.62|20.74|23.66|20.78|23.62|20.74|0
1653293940000|2022-05-23 08:19:00|23.57|20.69|23.52|20.64|23.6|20.72|23.52|20.64|0
1653293950000|2022-05-23 08:19:10|23.38|20.5|23.29|20.41|23.38|20.5|23.29|20.41|0
1653293960000|2022-05-23 08:19:20|23.35|20.47|23.46|20.58|23.46|20.58|23.35|20.47|0
1653293970000|2022-05-23 08:19:30|23.38|20.5|23.5|20.62|23.5|20.62|23.38|20.5|0
1653293980000|2022-05-23 08:19:40|23.52|20.64|23.39|20.51|23.52|20.64|23.39|20.51|0
1653293990000|2022-05-23 08:19:50|23.35|20.47|23.34|20.46|23.35|20.47|23.21|20.33|0
1653294000000|2022-05-23 08:20:00|23.31|20.43|23.32|20.44|23.35|20.47|23.27|20.39|0
1653294010000|2022-05-23 08:20:10|23.29|20.41|23.32|20.44|23.35|20.47|23.29|20.41|0
1653294020000|2022-05-23 08:20:20|23.31|20.43|23.32|20.44|23.35|20.47|23.31|20.43|0
1653294030000|2022-05-23 08:20:30|23.36|20.48|23.41|20.53|23.41|20.53|23.34|20.46|0
1653294040000|2022-05-23 08:20:40|23.42|20.54|23.45|20.57|23.45|20.57|23.38|20.5|0
1653294050000|2022-05-23 08:20:50|23.38|20.5|23.35|20.47|23.38|20.5|23.32|20.44|0
1653294060000|2022-05-23 08:21:00|23.34|20.46|23.42|20.54|23.42|20.54|23.34|20.46|0
1653294070000|2022-05-23 08:21:10|23.41|20.53|23.43|20.55|23.43|20.55|23.41|20.53|0
1653294080000|2022-05-23 08:21:20|23.42|20.54|23.46|20.58|23.46|20.58|23.41|20.53|0
1653294090000|2022-05-23 08:21:30|23.38|20.5|23.38|20.5|23.41|20.53|23.38|20.5|0
1653294100000|2022-05-23 08:21:40|23.41|20.53|23.42|20.54|23.43|20.55|23.41|20.53|0
1653294110000|2022-05-23 08:21:50|23.43|20.55|23.43|20.55|23.43|20.55|23.42|20.54|0
1653294120000|2022-05-23 08:22:00|23.45|20.57|23.41|20.53|23.45|20.57|23.41|20.53|0
1653294130000|2022-05-23 08:22:10|23.42|20.54|23.36|20.48|23.42|20.54|23.36|20.48|0
1653294140000|2022-05-23 08:22:20|23.32|20.44|23.38|20.5|23.38|20.5|23.32|20.44|0
1653294150000|2022-05-23 08:22:30|23.41|20.53|23.45|20.57|23.45|20.57|23.38|20.5|0
1653294160000|2022-05-23 08:22:40|23.46|20.58|23.62|20.74|23.62|20.74|23.46|20.58|0
1653294170000|2022-05-23 08:22:50|23.6|20.72|23.69|20.81|23.69|20.81|23.6|20.72|0
1653294180000|2022-05-23 08:23:00|23.66|20.78|23.63|20.75|23.69|20.81|23.6|20.72|0
1653294190000|2022-05-23 08:23:10|23.66|20.78|23.74|20.86|23.74|20.86|23.6|20.72|0
1653294200000|2022-05-23 08:23:20|23.67|20.79|23.66|20.78|23.67|20.79|23.66|20.78|0
1653294210000|2022-05-23 08:23:30|23.63|20.75|23.73|20.85|23.73|20.85|23.63|20.75|0
1653294220000|2022-05-23 08:23:40|23.63|20.75|23.56|20.68|23.63|20.75|23.56|20.68|0
1653294230000|2022-05-23 08:23:50|23.55|20.67|23.66|20.78|23.66|20.78|23.55|20.67|0
1653294240000|2022-05-23 08:24:00|23.69|20.81|23.71|20.83|23.71|20.83|23.67|20.79|0
1653294250000|2022-05-23 08:24:10|23.77|20.89|23.77|20.89|23.77|20.89|23.77|20.89|0
1653294260000|2022-05-23 08:24:20|23.74|20.86|23.8|20.92|23.8|20.92|23.74|20.86|0
1653294270000|2022-05-23 08:24:30|23.87|20.99|23.9|21.02|23.9|21.02|23.87|20.99|0
1653294280000|2022-05-23 08:24:40|23.86|20.98|23.84|20.96|23.86|20.98|23.84|20.96|0
1653294290000|2022-05-23 08:24:50|23.86|20.98|23.87|20.99|23.88|21|23.86|20.98|0
1653294300000|2022-05-23 08:25:00|23.86|20.98|23.9|21.02|23.9|21.02|23.83|20.95|0
1653294310000|2022-05-23 08:25:10|23.97|21.09|24|21.12|24|21.12|23.91|21.03|0
1653294320000|2022-05-23 08:25:20|24.03|21.15|24|21.12|24.03|21.15|23.97|21.09|0
1653294330000|2022-05-23 08:25:30|23.94|21.06|24|21.12|24|21.12|23.94|21.06|0
1653294340000|2022-05-23 08:25:40|23.97|21.09|24|21.12|24|21.12|23.97|21.09|0
1653294350000|2022-05-23 08:25:50|23.97|21.09|23.95|21.07|23.97|21.09|23.95|21.07|0
1653294360000|2022-05-23 08:26:00|24|21.12|24.03|21.15|24.08|21.2|23.97|21.09|0
1653294370000|2022-05-23 08:26:10|24.01|21.13|24.04|21.16|24.04|21.16|24.01|21.13|0
1653294380000|2022-05-23 08:26:20|24.05|21.17|24.05|21.17|24.05|21.17|24|21.12|0
1653294390000|2022-05-23 08:26:30|24.14|21.26|24.11|21.23|24.14|21.26|24.11|21.23|0
1653294400000|2022-05-23 08:26:40|24.14|21.26|24.2|21.32|24.2|21.32|24.14|21.26|0
1653294410000|2022-05-23 08:26:50|24.18|21.3|24.17|21.29|24.2|21.32|24.17|21.29|0
1653294420000|2022-05-23 08:27:00|24.21|21.33|24.2|21.32|24.21|21.33|24.2|21.32|0
1653294430000|2022-05-23 08:27:10|24.21|21.33|24.13|21.25|24.21|21.33|24.13|21.25|0
1653294440000|2022-05-23 08:27:20|24.14|21.26|24.08|21.2|24.14|21.26|24.08|21.2|0
1653294450000|2022-05-23 08:27:30|24.11|21.23|24.18|21.3|24.18|21.3|24.11|21.23|0
1653294460000|2022-05-23 08:27:40|24.2|21.32|24.08|21.2|24.2|21.32|24.08|21.2|0
1653294470000|2022-05-23 08:27:50|24.07|21.19|24.05|21.17|24.1|21.22|24.05|21.17|0
1653294480000|2022-05-23 08:28:00|24|21.12|23.94|21.06|24|21.12|23.94|21.06|0
1653294490000|2022-05-23 08:28:10|23.9|21.02|23.94|21.06|23.94|21.06|23.9|21.02|0
1653294500000|2022-05-23 08:28:20|23.88|21|23.8|20.92|23.88|21|23.8|20.92|0
1653294510000|2022-05-23 08:28:30|23.77|20.89|23.83|20.95|23.83|20.95|23.76|20.88|0
1653294520000|2022-05-23 08:28:40|23.85|20.97|23.8|20.92|23.87|20.99|23.8|20.92|0
1653294530000|2022-05-23 08:28:50|23.83|20.95|23.84|20.96|23.87|20.99|23.83|20.95|0
1653294540000|2022-05-23 08:29:00|23.85|20.97|23.97|21.09|23.97|21.09|23.85|20.97|0
1653294550000|2022-05-23 08:29:10|23.9|21.02|23.88|21|23.9|21.02|23.85|20.97|0
1653294560000|2022-05-23 08:29:20|23.9|21.02|23.94|21.06|23.94|21.06|23.88|21|0
1653294570000|2022-05-23 08:29:30|23.97|21.09|23.95|21.07|23.97|21.09|23.91|21.03|0
1653294580000|2022-05-23 08:29:40|23.94|21.06|24.05|21.17|24.08|21.2|23.94|21.06|0
1653294590000|2022-05-23 08:29:50|24.07|21.19|24.1|21.22|24.13|21.25|24.07|21.19|0
1653294600000|2022-05-23 08:30:00|24.08|21.2|24.03|21.15|24.08|21.2|24.01|21.13|0
1653294610000|2022-05-23 08:30:10|23.97|21.09|24.14|21.26|24.14|21.26|23.97|21.09|0
1653294620000|2022-05-23 08:30:20|24.11|21.23|24.14|21.26|24.14|21.26|24.11|21.23|0
1653294630000|2022-05-23 08:30:30|24.12|21.24|24.08|21.2|24.12|21.24|24.07|21.19|0
1653294640000|2022-05-23 08:30:40|24.03|21.15|24.03|21.15|24.04|21.16|24|21.12|0
1653294650000|2022-05-23 08:30:50|24.04|21.16|23.94|21.06|24.04|21.16|23.94|21.06|0
1653294660000|2022-05-23 08:31:00|23.97|21.09|23.97|21.09|23.97|21.09|23.95|21.07|0
1653294670000|2022-05-23 08:31:10|23.94|21.06|23.95|21.07|24.03|21.15|23.94|21.06|0
1653294680000|2022-05-23 08:31:20|23.97|21.09|24.01|21.13|24.01|21.13|23.97|21.09|0
1653294690000|2022-05-23 08:31:30|24|21.12|23.94|21.06|24|21.12|23.94|21.06|0
1653294700000|2022-05-23 08:31:40|23.97|21.09|23.83|20.95|23.97|21.09|23.83|20.95|0
1653294710000|2022-05-23 08:31:50|23.8|20.92|23.85|20.97|23.85|20.97|23.8|20.92|0
1653294720000|2022-05-23 08:32:00|23.88|21|23.83|20.95|23.88|21|23.83|20.95|0
1653294730000|2022-05-23 08:32:10|23.8|20.92|23.77|20.89|23.8|20.92|23.75|20.87|0
1653294740000|2022-05-23 08:32:20|23.73|20.85|23.81|20.93|23.81|20.93|23.73|20.85|0
1653294750000|2022-05-23 08:32:30|23.85|20.97|23.91|21.03|23.91|21.03|23.84|20.96|0
1653294760000|2022-05-23 08:32:40|23.85|20.97|23.85|20.97|23.87|20.99|23.85|20.97|0
1653294770000|2022-05-23 08:32:50|23.87|20.99|23.84|20.96|23.87|20.99|23.84|20.96|0
1653294780000|2022-05-23 08:33:00|23.83|20.95|23.8|20.92|23.83|20.95|23.77|20.89|0
1653294790000|2022-05-23 08:33:10|23.81|20.93|23.78|20.9|23.84|20.96|23.78|20.9|0
1653294800000|2022-05-23 08:33:20|23.77|20.89|23.71|20.83|23.77|20.89|23.71|20.83|0
1653294810000|2022-05-23 08:33:30|23.73|20.85|23.74|20.86|23.74|20.86|23.73|20.85|0
1653294820000|2022-05-23 08:33:40|23.73|20.85|23.75|20.87|23.75|20.87|23.73|20.85|0
1653294830000|2022-05-23 08:33:50|23.84|20.96|23.74|20.86|23.84|20.96|23.71|20.83|0
1653294840000|2022-05-23 08:34:00|23.75|20.87|23.84|20.96|23.84|20.96|23.73|20.85|0
1653294850000|2022-05-23 08:34:10|23.77|20.89|23.81|20.93|23.81|20.93|23.77|20.89|0
1653294860000|2022-05-23 08:34:20|23.83|20.95|23.73|20.85|23.83|20.95|23.73|20.85|0
1653294870000|2022-05-23 08:34:30|23.74|20.86|23.7|20.82|23.74|20.86|23.68|20.8|0
1653294880000|2022-05-23 08:34:40|23.66|20.78|23.6|20.72|23.66|20.78|23.6|20.72|0
1653294890000|2022-05-23 08:34:50|23.49|20.61|23.46|20.58|23.51|20.63|23.43|20.55|0
1653294900000|2022-05-23 08:35:00|23.44|20.56|23.42|20.54|23.44|20.56|23.42|20.54|0
1653294910000|2022-05-23 08:35:10|23.32|20.44|23.26|20.38|23.35|20.47|23.26|20.38|0
1653294920000|2022-05-23 08:35:20|23.29|20.41|23.07|20.19|23.29|20.41|23.05|20.17|0
1653294930000|2022-05-23 08:35:30|23.01|20.13|22.85|19.97|23.01|20.13|22.85|19.97|0
1653294940000|2022-05-23 08:35:40|22.9|20.02|22.9|20.02|22.92|20.04|22.9|20.02|0
1653294950000|2022-05-23 08:35:50|22.97|20.09|22.93|20.05|22.97|20.09|22.88|20|0
1653294960000|2022-05-23 08:36:00|22.97|20.09|22.9|20.02|22.97|20.09|22.9|20.02|0
1653294970000|2022-05-23 08:36:10|22.88|20|22.88|20|22.88|20|22.88|20|0
1653294980000|2022-05-23 08:36:20|22.85|19.97|22.9|20.02|22.9|20.02|22.85|19.97|0
1653294990000|2022-05-23 08:36:30|22.85|19.97|22.99|20.11|22.99|20.11|22.85|19.97|0
1653295000000|2022-05-23 08:36:40|22.94|20.06|23.04|20.16|23.04|20.16|22.94|20.06|0
1653295010000|2022-05-23 08:36:50|23.03|20.15|22.97|20.09|23.04|20.16|22.97|20.09|0
1653295020000|2022-05-23 08:37:00|22.96|20.08|23.15|20.27|23.15|20.27|22.96|20.08|0
1653295030000|2022-05-23 08:37:10|23.14|20.26|23.1|20.22|23.14|20.26|23.1|20.22|0
1653295040000|2022-05-23 08:37:20|23.04|20.16|23.04|20.16|23.07|20.19|23.04|20.16|0
1653295050000|2022-05-23 08:37:30|22.94|20.06|22.94|20.06|22.99|20.11|22.94|20.06|0
1653295060000|2022-05-23 08:37:40|22.89|20.01|22.9|20.02|22.9|20.02|22.89|20.01|0
1653295070000|2022-05-23 08:37:50|22.89|20.01|22.88|20|22.89|20.01|22.88|20|0
1653295080000|2022-05-23 08:38:00|22.9|20.02|22.99|20.11|22.99|20.11|22.9|20.02|0
1653295090000|2022-05-23 08:38:10|22.93|20.05|22.92|20.04|22.97|20.09|22.92|20.04|0
1653295100000|2022-05-23 08:38:20|22.93|20.05|22.97|20.09|22.99|20.11|22.93|20.05|0
1653295110000|2022-05-23 08:38:30|22.99|20.11|22.93|20.05|22.99|20.11|22.93|20.05|0
1653295120000|2022-05-23 08:38:40|22.9|20.02|22.88|20|22.93|20.05|22.88|20|0
1653295130000|2022-05-23 08:38:50|22.86|19.98|22.93|20.05|22.93|20.05|22.86|19.98|0
1653295140000|2022-05-23 08:39:00|22.94|20.06|22.92|20.04|22.94|20.06|22.92|20.04|0
1653295150000|2022-05-23 08:39:10|22.97|20.09|23.04|20.16|23.04|20.16|22.97|20.09|0
1653295160000|2022-05-23 08:39:20|22.94|20.06|22.97|20.09|22.99|20.11|22.93|20.05|0
1653295170000|2022-05-23 08:39:30|22.99|20.11|22.93|20.05|22.99|20.11|22.93|20.05|0
1653295180000|2022-05-23 08:39:40|23.01|20.13|23.07|20.19|23.07|20.19|22.99|20.11|0
1653295190000|2022-05-23 08:39:50|23.04|20.16|23.04|20.16|23.04|20.16|23.01|20.13|0
1653295200000|2022-05-23 08:40:00|23.03|20.15|23.01|20.13|23.03|20.15|23.01|20.13|0
1653295210000|2022-05-23 08:40:10|23.04|20.16|23.04|20.16|23.07|20.19|23.04|20.16|0
1653295220000|2022-05-23 08:40:20|23.01|20.13|23.03|20.15|23.04|20.16|23.01|20.13|0
1653295230000|2022-05-23 08:40:30|23.04|20.16|23.04|20.16|23.04|20.16|23|20.12|0
1653295240000|2022-05-23 08:40:40|23.03|20.15|23.01|20.13|23.07|20.19|23.01|20.13|0
1653295250000|2022-05-23 08:40:50|23.03|20.15|23.12|20.24|23.12|20.24|23.01|20.13|0
1653295260000|2022-05-23 08:41:00|23.1|20.22|23.08|20.2|23.11|20.23|23.07|20.19|0
1653295270000|2022-05-23 08:41:10|23.12|20.24|23.16|20.28|23.16|20.28|23.12|20.24|0
1653295280000|2022-05-23 08:41:20|23.15|20.27|23.21|20.33|23.21|20.33|23.15|20.27|0
1653295290000|2022-05-23 08:41:30|23.23|20.35|23.28|20.4|23.29|20.41|23.23|20.35|0
1653295300000|2022-05-23 08:41:40|23.26|20.38|23.18|20.3|23.26|20.38|23.18|20.3|0
1653295310000|2022-05-23 08:41:50|23.23|20.35|23.23|20.35|23.25|20.37|23.23|20.35|0
1653295320000|2022-05-23 08:42:00|23.26|20.38|23.3|20.42|23.3|20.42|23.26|20.38|0
1653295330000|2022-05-23 08:42:10|23.32|20.44|23.37|20.49|23.37|20.49|23.32|20.44|0
1653295340000|2022-05-23 08:42:20|23.4|20.52|23.37|20.49|23.4|20.52|23.36|20.48|0
1653295350000|2022-05-23 08:42:30|23.4|20.52|23.43|20.55|23.43|20.55|23.4|20.52|0
1653295360000|2022-05-23 08:42:40|23.29|20.41|23.25|20.37|23.29|20.41|23.25|20.37|0
1653295370000|2022-05-23 08:42:50|23.21|20.33|23.18|20.3|23.21|20.33|23.18|20.3|0
1653295380000|2022-05-23 08:43:00|23.19|20.31|23.04|20.16|23.19|20.31|23.04|20.16|0
1653295390000|2022-05-23 08:43:10|23.1|20.22|23.07|20.19|23.1|20.22|23.07|20.19|0
1653295400000|2022-05-23 08:43:20|23.08|20.2|23.09|20.21|23.09|20.21|23.05|20.17|0
1653295410000|2022-05-23 08:43:30|21.62|18.74|22.43|19.55|22.43|19.55|21.62|18.74|0
1653295420000|2022-05-23 08:43:40|22.4|19.52|22.79|19.91|22.79|19.91|22.4|19.52|0
1653295430000|2022-05-23 08:43:50|22.76|19.88|23.61|20.73|23.61|20.73|22.76|19.88|0
1653295440000|2022-05-23 08:44:00|23.58|20.7|23.51|20.63|23.58|20.7|23.51|20.63|0
1653295450000|2022-05-23 08:44:10|23.49|20.61|23.42|20.54|23.49|20.61|23.42|20.54|0
1653295460000|2022-05-23 08:44:20|23.35|20.47|23.33|20.45|23.36|20.48|23.33|20.45|0
1653295470000|2022-05-23 08:44:30|23.4|20.52|23.44|20.56|23.44|20.56|23.4|20.52|0
1653295480000|2022-05-23 08:44:40|23.54|20.66|23.46|20.58|23.54|20.66|23.46|20.58|0
1653295490000|2022-05-23 08:44:50|23.49|20.61|23.39|20.51|23.49|20.61|23.39|20.51|0
1653295500000|2022-05-23 08:45:00|23.36|20.48|23.49|20.61|23.49|20.61|23.36|20.48|0
1653295510000|2022-05-23 08:45:10|23.44|20.56|23.46|20.58|23.46|20.58|23.44|20.56|0
1653295520000|2022-05-23 08:45:20|23.49|20.61|23.43|20.55|23.49|20.61|23.43|20.55|0
1653295530000|2022-05-23 08:45:30|23.46|20.58|23.49|20.61|23.5|20.62|23.46|20.58|0
1653295540000|2022-05-23 08:45:40|23.47|20.59|23.46|20.58|23.5|20.62|23.44|20.56|0
1653295550000|2022-05-23 08:45:50|23.49|20.61|23.5|20.62|23.5|20.62|23.43|20.55|0
1653295560000|2022-05-23 08:46:00|23.46|20.58|23.46|20.58|23.46|20.58|23.46|20.58|0
1653295570000|2022-05-23 08:46:10|23.49|20.61|23.56|20.68|23.56|20.68|23.47|20.59|0
1653295580000|2022-05-23 08:46:20|23.57|20.69|23.63|20.75|23.63|20.75|23.57|20.69|0
1653295590000|2022-05-23 08:46:30|23.4|20.52|23.35|20.47|23.4|20.52|23.35|20.47|0
1653295600000|2022-05-23 08:46:40|23.33|20.45|23.42|20.54|23.42|20.54|23.33|20.45|0
1653295610000|2022-05-23 08:46:50|23.4|20.52|23.12|20.92|23.4|20.92|23.03|20.52|0
1653295620000|2022-05-23 08:47:00|23.15|20.94|23.13|20.93|23.19|20.98|23.13|20.93|0
1653295630000|2022-05-23 08:47:10|23.16|20.96|23.24|21.02|23.24|21.02|23.16|20.96|0
1653295640000|2022-05-23 08:47:20|23.16|20.96|23.12|20.92|23.16|20.96|23.12|20.92|0
1653295650000|2022-05-23 08:47:30|23.03|20.84|22.89|20.71|23.03|20.84|22.83|20.65|0
1653295660000|2022-05-23 08:47:40|22.94|20.76|22.83|20.65|22.94|20.76|22.83|20.65|0
1653295670000|2022-05-23 08:47:50|22.84|20.67|22.91|20.73|22.91|20.73|22.83|20.65|0
1653295680000|2022-05-23 08:48:00|23.06|20.86|23.13|20.93|23.13|20.93|23.06|20.86|0
1653295690000|2022-05-23 08:48:10|23.12|20.92|23.18|20.97|23.18|20.97|23.12|20.92|0
1653295700000|2022-05-23 08:48:20|23.27|21.05|23.29|21.08|23.29|21.08|23.24|21.02|0
1653295710000|2022-05-23 08:48:30|23.27|21.05|23.21|21|23.27|21.05|23.21|21|0
1653295720000|2022-05-23 08:48:40|23.24|21.02|23.32|21.1|23.37|21.14|23.24|21.02|0
1653295730000|2022-05-23 08:48:50|23.31|21.09|23.35|21.13|23.35|21.13|23.31|21.09|0
1653295740000|2022-05-23 08:49:00|23.38|21.16|23.38|21.16|23.41|21.18|23.38|21.16|0
1653295750000|2022-05-23 08:49:10|23.37|21.14|23.35|21.13|23.37|21.14|23.32|21.1|0
1653295760000|2022-05-23 08:49:20|23.29|21.08|23.32|21.1|23.32|21.1|23.26|21.05|0
1653295770000|2022-05-23 08:49:30|23.22|21.01|23.15|20.94|23.22|21.01|23.15|20.94|0
1653295780000|2022-05-23 08:49:40|23.19|20.98|23.26|21.05|23.26|21.05|23.19|20.98|0
1653295790000|2022-05-23 08:49:50|23.32|21.1|23.24|21.02|23.32|21.1|23.24|21.02|0
1653295800000|2022-05-23 08:50:00|23.22|21.01|23.19|20.98|23.24|21.02|23.19|20.98|0
1653295810000|2022-05-23 08:50:10|23.15|20.94|23.26|21.05|23.26|21.05|23.15|20.94|0
1653295820000|2022-05-23 08:50:20|23.24|21.02|23.25|21.04|23.25|21.04|23.24|21.02|0
1653295830000|2022-05-23 08:50:30|23.26|21.05|23.18|20.97|23.26|21.05|23.18|20.97|0
1653295840000|2022-05-23 08:50:40|23.21|21|23.21|21|23.21|21|23.21|21|0
1653295850000|2022-05-23 08:50:50|23.24|21.02|23.24|21.02|23.24|21.02|23.24|21.02|0
1653295860000|2022-05-23 08:51:00|23.25|21.03|23.19|20.98|23.25|21.03|23.19|20.98|0
1653295870000|2022-05-23 08:51:10|23.25|21.03|23.16|20.96|23.25|21.03|23.15|20.94|0
1653295880000|2022-05-23 08:51:20|23.09|20.89|23.12|20.92|23.12|20.92|23.09|20.89|0
1653295890000|2022-05-23 08:51:30|23.15|20.94|23.12|20.92|23.18|20.97|23.12|20.92|0
1653295900000|2022-05-23 08:51:40|23.07|20.88|23.1|20.9|23.1|20.9|23|20.81|0
1653295910000|2022-05-23 08:51:50|23.09|20.89|23.15|20.94|23.15|20.94|23.09|20.89|0
1653295920000|2022-05-23 08:52:00|23.18|20.97|23.29|21.08|23.29|21.08|23.18|20.97|0
1653295930000|2022-05-23 08:52:10|23.26|21.05|23.32|21.1|23.32|21.1|23.26|21.05|0
1653295940000|2022-05-23 08:52:20|23.35|21.13|23.4|21.17|23.4|21.17|23.35|21.13|0
1653295950000|2022-05-23 08:52:30|23.38|21.16|23.37|21.14|23.4|21.17|23.37|21.14|0
1653295960000|2022-05-23 08:52:40|23.38|21.16|23.46|21.22|23.46|21.22|23.38|21.16|0
1653295970000|2022-05-23 08:52:50|23.41|21.18|23.44|21.21|23.44|21.21|23.41|21.18|0
1653295980000|2022-05-23 08:53:00|23.46|21.22|23.47|21.24|23.47|21.24|23.44|21.21|0
1653295990000|2022-05-23 08:53:10|23.48|21.25|23.53|21.29|23.56|21.32|23.48|21.25|0
1653296000000|2022-05-23 08:53:20|23.56|21.32|23.51|21.27|23.56|21.32|23.51|21.27|0
1653296010000|2022-05-23 08:53:30|23.37|21.14|23.26|21.05|23.37|21.14|23.26|21.05|0
1653296020000|2022-05-23 08:53:40|23.21|21|23.12|20.92|23.21|21|23.12|20.92|0
1653296030000|2022-05-23 08:53:50|23.09|20.89|23.09|20.89|23.09|20.89|23.09|20.89|0
1653296040000|2022-05-23 08:54:00|23.03|20.84|23.09|20.89|23.09|20.89|23.03|20.84|0
1653296050000|2022-05-23 08:54:10|23.12|20.92|23.23|21.02|23.23|21.02|23.12|20.92|0
1653296060000|2022-05-23 08:54:20|23.28|21.06|23.29|21.07|23.34|21.11|23.28|21.06|0
1653296070000|2022-05-23 08:54:30|23.31|21.09|23.32|21.1|23.32|21.1|23.31|21.09|0
1653296080000|2022-05-23 08:54:40|23.34|21.11|23.34|21.11|23.34|21.11|23.32|21.1|0
1653296090000|2022-05-23 08:54:50|23.38|21.15|23.4|21.17|23.4|21.17|23.31|21.09|0
1653296100000|2022-05-23 08:55:00|23.45|21.22|23.44|21.21|23.47|21.23|23.44|21.21|0
1653296110000|2022-05-23 08:55:10|23.38|21.15|23.42|21.19|23.44|21.21|23.38|21.15|0
1653296120000|2022-05-23 08:55:20|23.41|21.18|23.42|21.19|23.42|21.19|23.41|21.18|0
1653296130000|2022-05-23 08:55:30|23.45|21.22|23.5|21.26|23.5|21.26|23.44|21.21|0
1653296140000|2022-05-23 08:55:40|23.53|21.29|23.53|21.29|23.56|21.32|23.53|21.29|0
1653296150000|2022-05-23 08:55:50|23.56|21.32|23.56|21.32|23.56|21.32|23.5|21.26|0
1653296160000|2022-05-23 08:56:00|23.54|21.3|23.57|21.33|23.57|21.33|23.53|21.29|0
1653296170000|2022-05-23 08:56:10|23.56|21.31|23.59|21.34|23.59|21.34|23.56|21.31|0
1653296180000|2022-05-23 08:56:20|23.62|21.37|23.65|21.4|23.65|21.4|23.62|21.37|0
1653296190000|2022-05-23 08:56:30|23.62|21.37|23.57|21.33|23.62|21.37|23.57|21.33|0
1653296200000|2022-05-23 08:56:40|23.59|21.34|23.56|21.31|23.59|21.34|23.56|21.31|0
1653296210000|2022-05-23 08:56:50|23.5|21.26|23.5|21.26|23.5|21.26|23.47|21.23|0
1653296220000|2022-05-23 08:57:00|23.47|21.23|23.47|21.23|23.47|21.23|23.41|21.18|0
1653296230000|2022-05-23 08:57:10|23.45|21.22|23.53|21.29|23.59|21.34|23.45|21.22|0
1653296240000|2022-05-23 08:57:20|23.62|21.37|23.68|21.42|23.68|21.42|23.6|21.35|0
1653296250000|2022-05-23 08:57:30|23.74|21.48|23.69|21.44|23.75|21.49|23.69|21.44|0
1653296260000|2022-05-23 08:57:40|23.74|21.48|23.83|21.56|23.83|21.56|23.74|21.48|0
1653296270000|2022-05-23 08:57:50|23.78|21.52|23.78|21.52|23.78|21.52|23.78|21.52|0
1653296280000|2022-05-23 08:58:00|23.77|21.5|23.81|21.54|23.83|21.56|23.77|21.5|0
1653296290000|2022-05-23 08:58:10|23.8|21.53|23.74|21.48|23.8|21.53|23.74|21.48|0
1653296300000|2022-05-23 08:58:20|23.78|21.52|23.8|21.53|23.8|21.53|23.78|21.52|0
1653296310000|2022-05-23 08:58:30|23.77|21.5|23.78|21.52|23.8|21.53|23.77|21.5|0
1653296320000|2022-05-23 08:58:40|23.8|21.53|23.75|21.49|23.8|21.53|23.75|21.49|0
1653296330000|2022-05-23 08:58:50|23.8|21.53|23.8|21.53|23.8|21.53|23.77|21.5|0
1653296340000|2022-05-23 08:59:00|23.77|21.5|23.8|21.53|23.8|21.53|23.74|21.48|0
1653296350000|2022-05-23 08:59:10|23.83|21.56|23.8|21.53|23.84|21.57|23.8|21.53|0
1653296360000|2022-05-23 08:59:20|23.77|21.5|23.69|21.43|23.77|21.5|23.69|21.43|0
1653296370000|2022-05-23 08:59:30|23.62|21.37|23.68|21.42|23.68|21.42|23.62|21.37|0
1653296380000|2022-05-23 08:59:40|23.62|21.37|23.63|21.38|23.63|21.38|23.62|21.37|0
1653296390000|2022-05-23 08:59:50|23.6|21.35|23.65|21.39|23.65|21.39|23.6|21.35|0
1653296400000|2022-05-23 09:00:00|23.69|21.43|23.71|21.45|23.71|21.45|23.69|21.43|0
1653296410000|2022-05-23 09:00:10|23.77|21.5|23.77|21.5|23.8|21.53|23.75|21.49|0
1653296420000|2022-05-23 09:00:20|23.75|21.49|23.65|21.39|23.75|21.49|23.65|21.39|0
1653296430000|2022-05-23 09:00:30|23.59|21.34|23.48|21.25|23.59|21.34|23.48|21.25|0
1653296440000|2022-05-23 09:00:40|23.41|21.18|23.5|21.26|23.53|21.29|23.41|21.18|0
1653296450000|2022-05-23 09:00:50|23.53|21.29|23.53|21.29|23.56|21.31|23.53|21.29|0
1653296460000|2022-05-23 09:01:00|23.48|21.25|23.48|21.25|23.48|21.25|23.44|21.21|0
1653296470000|2022-05-23 09:01:10|23.47|21.23|23.41|21.18|23.47|21.23|23.41|21.18|0
1653296480000|2022-05-23 09:01:20|23.36|21.14|23.35|21.13|23.36|21.14|23.29|21.07|0
1653296490000|2022-05-23 09:01:30|23.33|21.11|23.26|21.05|23.33|21.11|23.26|21.05|0
1653296500000|2022-05-23 09:01:40|23.29|21.07|23.2|20.99|23.29|21.07|23.2|20.99|0
1653296510000|2022-05-23 09:01:50|23.17|20.97|23.19|20.98|23.2|20.99|23.17|20.97|0
1653296520000|2022-05-23 09:02:00|23.16|20.95|23.16|20.95|23.19|20.98|23.16|20.95|0
1653296530000|2022-05-23 09:02:10|23.09|20.89|23.19|20.98|23.19|20.98|23.09|20.89|0
1653296540000|2022-05-23 09:02:20|23.14|20.94|23.14|20.94|23.14|20.94|23.14|20.94|0
1653296550000|2022-05-23 09:02:30|23.16|20.95|23.29|21.07|23.29|21.07|23.16|20.95|0
1653296560000|2022-05-23 09:02:40|23.26|21.05|23.28|21.06|23.28|21.06|23.25|21.03|0
1653296570000|2022-05-23 09:02:50|23.29|21.07|23.3|21.09|23.35|21.13|23.29|21.07|0
1653296580000|2022-05-23 09:03:00|23.32|21.1|23.41|21.18|23.41|21.18|23.32|21.1|0
1653296590000|2022-05-23 09:03:10|23.44|21.21|23.42|21.19|23.44|21.21|23.39|21.17|0
1653296600000|2022-05-23 09:03:20|23.44|21.21|23.23|21.02|23.44|21.21|23.23|21.02|0
1653296610000|2022-05-23 09:03:30|23.29|21.07|23.26|21.05|23.29|21.07|23.26|21.05|0
1653296620000|2022-05-23 09:03:40|23.28|21.06|23.23|21.02|23.28|21.06|23.23|21.02|0
1653296630000|2022-05-23 09:03:50|23.26|21.05|23.26|21.05|23.29|21.07|23.23|21.02|0
1653296640000|2022-05-23 09:04:00|23.32|21.1|23.36|21.14|23.36|21.14|23.3|21.09|0
1653296650000|2022-05-23 09:04:10|23.42|21.19|23.35|21.13|23.42|21.19|23.33|21.11|0
1653296660000|2022-05-23 09:04:20|23.38|21.15|23.41|21.18|23.41|21.18|23.38|21.15|0
1653296670000|2022-05-23 09:04:30|23.32|21.1|23.35|21.13|23.35|21.13|23.32|21.1|0
1653296680000|2022-05-23 09:04:40|23.33|21.11|23.41|21.18|23.41|21.18|23.33|21.11|0
1653296690000|2022-05-23 09:04:50|23.39|21.17|23.53|21.29|23.53|21.29|23.39|21.17|0
1653296700000|2022-05-23 09:05:00|23.47|21.23|23.62|21.37|23.62|21.37|23.47|21.23|0
1653296710000|2022-05-23 09:05:10|23.56|21.31|23.59|21.34|23.59|21.34|23.5|21.26|0
1653296720000|2022-05-23 09:05:20|23.6|21.35|23.73|21.47|23.73|21.47|23.6|21.35|0
1653296730000|2022-05-23 09:05:30|23.65|21.39|23.56|21.31|23.65|21.39|23.56|21.31|0
1653296740000|2022-05-23 09:05:40|23.5|21.26|23.47|21.23|23.5|21.26|23.47|21.23|0
1653296750000|2022-05-23 09:05:50|23.45|21.22|23.47|21.23|23.48|21.25|23.45|21.22|0
1653296760000|2022-05-23 09:06:00|23.51|21.27|23.44|21.21|23.51|21.27|23.44|21.21|0
1653296770000|2022-05-23 09:06:10|23.47|21.23|23.38|21.15|23.47|21.23|23.36|21.14|0
1653296780000|2022-05-23 09:06:20|23.42|21.19|23.42|21.19|23.42|21.19|23.38|21.15|0
1653296790000|2022-05-23 09:06:30|23.41|21.18|23.44|21.21|23.44|21.21|23.38|21.15|0
1653296800000|2022-05-23 09:06:40|23.38|21.15|23.41|21.18|23.41|21.18|23.38|21.15|0
1653296810000|2022-05-23 09:06:50|23.39|21.16|23.44|21.21|23.44|21.21|23.39|21.16|0
1653296820000|2022-05-23 09:07:00|23.48|21.24|23.53|21.29|23.53|21.29|23.48|21.24|0
1653296830000|2022-05-23 09:07:10|23.54|21.3|23.44|21.21|23.54|21.3|23.44|21.21|0
1653296840000|2022-05-23 09:07:20|23.47|21.23|23.36|21.14|23.47|21.23|23.36|21.14|0
1653296850000|2022-05-23 09:07:30|23.38|21.15|23.27|21.06|23.38|21.15|23.27|21.06|0
1653296860000|2022-05-23 09:07:40|23.26|21.04|23.23|21.02|23.26|21.04|23.23|21.02|0
1653296870000|2022-05-23 09:07:50|23.26|21.04|23.35|21.12|23.38|21.15|23.26|21.04|0
1653296880000|2022-05-23 09:08:00|23.36|21.14|23.39|21.16|23.39|21.16|23.36|21.14|0
1653296890000|2022-05-23 09:08:10|23.42|21.19|23.42|21.19|23.44|21.2|23.41|21.18|0
1653296900000|2022-05-23 09:08:20|23.41|21.18|23.38|21.15|23.42|21.19|23.36|21.14|0
1653296910000|2022-05-23 09:08:30|23.36|21.14|23.41|21.18|23.41|21.18|23.36|21.14|0
1653296920000|2022-05-23 09:08:40|23.39|21.16|23.39|21.16|23.44|21.2|23.39|21.16|0
1653296930000|2022-05-23 09:08:50|23.41|21.18|23.41|21.18|23.41|21.18|23.41|21.18|0
1653296940000|2022-05-23 09:09:00|23.44|21.2|23.47|21.23|23.5|21.26|23.44|21.2|0
1653296950000|2022-05-23 09:09:10|23.48|21.24|23.5|21.26|23.5|21.26|23.42|21.19|0
1653296960000|2022-05-23 09:09:20|23.51|21.27|23.45|21.22|23.51|21.27|23.44|21.2|0
1653296970000|2022-05-23 09:09:30|23.47|21.23|23.44|21.2|23.47|21.23|23.44|21.2|0
1653296980000|2022-05-23 09:09:40|23.36|21.14|23.36|21.14|23.36|21.14|23.33|21.11|0
1653296990000|2022-05-23 09:09:50|23.38|21.15|23.42|21.19|23.42|21.19|23.38|21.15|0
1653297000000|2022-05-23 09:10:00|23.38|21.15|23.47|21.23|23.47|21.23|23.38|21.15|0
1653297010000|2022-05-23 09:10:10|23.44|21.2|23.45|21.22|23.48|21.24|23.44|21.2|0
1653297020000|2022-05-23 09:10:20|23.47|21.23|23.51|21.27|23.51|21.27|23.47|21.23|0
1653297030000|2022-05-23 09:10:30|23.54|21.3|23.47|21.23|23.54|21.3|23.47|21.23|0
1653297040000|2022-05-23 09:10:40|23.53|21.28|23.57|21.32|23.58|21.34|23.5|21.26|0
1653297050000|2022-05-23 09:10:50|23.55|21.31|23.57|21.32|23.57|21.32|23.51|21.27|0
1653297060000|2022-05-23 09:11:00|23.61|21.37|23.64|21.39|23.67|21.42|23.61|21.37|0
1653297070000|2022-05-23 09:11:10|23.67|21.42|23.69|21.43|23.69|21.43|23.64|21.39|0
1653297080000|2022-05-23 09:11:20|23.67|21.42|23.72|21.46|23.72|21.46|23.67|21.42|0
1653297090000|2022-05-23 09:11:30|23.76|21.5|23.75|21.49|23.76|21.5|23.73|21.47|0
1653297100000|2022-05-23 09:11:40|23.73|21.47|23.66|21.4|23.73|21.47|23.66|21.4|0
1653297110000|2022-05-23 09:11:50|23.64|21.39|23.6|21.35|23.64|21.39|23.58|21.34|0
1653297120000|2022-05-23 09:12:00|23.61|21.37|23.6|21.35|23.61|21.37|23.58|21.34|0
1653297130000|2022-05-23 09:12:10|23.61|21.37|23.58|21.34|23.63|21.38|23.58|21.34|0
1653297140000|2022-05-23 09:12:20|23.57|21.32|23.64|21.39|23.64|21.39|23.57|21.32|0
1653297150000|2022-05-23 09:12:30|23.69|21.43|23.82|21.55|23.82|21.55|23.69|21.43|0
1653297160000|2022-05-23 09:12:40|23.84|21.57|23.78|21.51|23.91|21.64|23.78|21.51|0
1653297170000|2022-05-23 09:12:50|23.82|21.55|23.88|21.61|23.88|21.61|23.82|21.55|0
1653297180000|2022-05-23 09:13:00|23.91|21.64|23.78|21.51|23.91|21.64|23.78|21.51|0
1653297190000|2022-05-23 09:13:10|23.76|21.5|23.88|21.61|23.88|21.61|23.76|21.5|0
1653297200000|2022-05-23 09:13:20|23.85|21.58|23.91|21.64|23.91|21.64|23.85|21.58|0
1653297210000|2022-05-23 09:13:30|23.88|21.61|23.88|21.61|23.88|21.61|23.88|21.61|0
1653297220000|2022-05-23 09:13:40|23.79|21.53|23.76|21.5|23.85|21.58|23.76|21.5|0
1653297230000|2022-05-23 09:13:50|23.79|21.53|23.78|21.51|23.84|21.57|23.78|21.51|0
1653297240000|2022-05-23 09:14:00|23.76|21.5|23.79|21.53|23.79|21.53|23.76|21.5|0
1653297250000|2022-05-23 09:14:10|23.84|21.57|23.84|21.57|23.84|21.57|23.79|21.53|0
1653297260000|2022-05-23 09:14:20|23.79|21.53|23.72|21.46|23.79|21.53|23.72|21.46|0
1653297270000|2022-05-23 09:14:30|23.67|21.42|23.64|21.39|23.67|21.42|23.64|21.39|0
1653297280000|2022-05-23 09:14:40|23.67|21.42|23.72|21.46|23.72|21.46|23.67|21.42|0
1653297290000|2022-05-23 09:14:50|23.75|21.49|23.67|21.42|23.75|21.49|23.67|21.42|0
1653297300000|2022-05-23 09:15:00|23.69|21.43|23.58|21.34|23.69|21.43|23.58|21.34|0
1653297310000|2022-05-23 09:15:10|23.64|21.39|23.52|21.28|23.64|21.39|23.52|21.28|0
1653297320000|2022-05-23 09:15:20|23.48|21.24|23.39|21.16|23.55|21.31|23.39|21.16|0
1653297330000|2022-05-23 09:15:30|23.41|21.18|23.32|21.1|23.41|21.18|23.32|21.1|0
1653297340000|2022-05-23 09:15:40|23.38|21.15|23.35|21.12|23.38|21.15|23.35|21.12|0
1653297350000|2022-05-23 09:15:50|23.29|21.07|23.27|21.06|23.29|21.07|23.27|21.06|0
1653297360000|2022-05-23 09:16:00|23.23|21.02|23.2|20.99|23.23|21.02|23.2|20.99|0
1653297370000|2022-05-23 09:16:10|23.15|20.95|23.2|20.99|23.2|20.99|23.15|20.95|0
1653297380000|2022-05-23 09:16:20|23.21|21|23.32|21.1|23.32|21.1|23.21|21|0
1653297390000|2022-05-23 09:16:30|23.35|21.12|23.41|21.18|23.41|21.18|23.33|21.11|0
1653297400000|2022-05-23 09:16:40|23.36|21.14|23.35|21.12|23.36|21.14|23.35|21.12|0
1653297410000|2022-05-23 09:16:50|23.41|21.18|23.41|21.18|23.46|21.23|23.41|21.18|0
1653297420000|2022-05-23 09:17:00|23.35|21.12|23.35|21.12|23.35|21.12|23.33|21.11|0
1653297430000|2022-05-23 09:17:10|23.38|21.15|23.43|21.2|23.43|21.2|23.38|21.15|0
1653297440000|2022-05-23 09:17:20|23.41|21.18|23.42|21.19|23.42|21.19|23.41|21.18|0
1653297450000|2022-05-23 09:17:30|23.43|21.2|23.42|21.19|23.43|21.2|23.41|21.18|0
1653297460000|2022-05-23 09:17:40|23.45|21.22|23.49|21.26|23.49|21.26|23.45|21.22|0
1653297470000|2022-05-23 09:17:50|23.48|21.24|23.57|21.32|23.58|21.34|23.48|21.24|0
1653297480000|2022-05-23 09:18:00|23.52|21.28|23.4|21.18|23.52|21.28|23.4|21.18|0
1653297490000|2022-05-23 09:18:10|23.46|21.23|23.46|21.23|23.46|21.23|23.46|21.23|0
1653297500000|2022-05-23 09:18:20|23.49|21.26|23.55|21.31|23.55|21.31|23.49|21.26|0
1653297510000|2022-05-23 09:18:30|23.6|21.35|23.57|21.32|23.6|21.35|23.55|21.31|0
1653297520000|2022-05-23 09:18:40|23.58|21.34|23.63|21.38|23.64|21.39|23.58|21.34|0
1653297530000|2022-05-23 09:18:50|23.64|21.39|23.64|21.39|23.64|21.39|23.63|21.38|0
1653297540000|2022-05-23 09:19:00|23.63|21.38|23.61|21.36|23.63|21.38|23.58|21.34|0
1653297550000|2022-05-23 09:19:10|23.58|21.34|23.55|21.31|23.58|21.34|23.54|21.3|0
1653297560000|2022-05-23 09:19:20|23.64|21.39|23.63|21.38|23.64|21.39|23.61|21.36|0
1653297570000|2022-05-23 09:19:30|23.64|21.39|23.43|21.2|23.67|21.42|23.43|21.2|0
1653297580000|2022-05-23 09:19:40|23.46|21.23|23.46|21.23|23.46|21.23|23.4|21.18|0
1653297590000|2022-05-23 09:19:50|23.52|21.28|23.63|21.38|23.63|21.38|23.52|21.28|0
1653297600000|2022-05-23 09:20:00|23.69|21.43|23.73|21.47|23.73|21.47|23.69|21.43|0
1653297610000|2022-05-23 09:20:10|23.78|21.51|23.76|21.5|23.78|21.51|23.76|21.5|0
1653297620000|2022-05-23 09:20:20|23.79|21.53|23.72|21.46|23.79|21.53|23.67|21.42|0
1653297630000|2022-05-23 09:20:30|23.75|21.48|23.69|21.43|23.75|21.48|23.69|21.43|0
1653297640000|2022-05-23 09:20:40|23.73|21.47|23.67|21.42|23.73|21.47|23.67|21.42|0
1653297650000|2022-05-23 09:20:50|23.66|21.4|23.67|21.42|23.7|21.44|23.64|21.39|0
1653297660000|2022-05-23 09:21:00|23.64|21.39|23.76|21.5|23.76|21.5|23.64|21.39|0
1653297670000|2022-05-23 09:21:10|23.73|21.47|23.7|21.44|23.73|21.47|23.7|21.44|0
1653297680000|2022-05-23 09:21:20|23.64|21.39|23.76|21.5|23.76|21.5|23.64|21.39|0
1653297690000|2022-05-23 09:21:30|23.85|21.58|23.85|21.58|23.88|21.61|23.85|21.58|0
1653297700000|2022-05-23 09:21:40|23.91|21.63|23.94|21.66|23.94|21.66|23.91|21.63|0
1653297710000|2022-05-23 09:21:50|23.7|21.44|23.72|21.46|23.76|21.5|23.7|21.44|0
1653297720000|2022-05-23 09:22:00|23.73|21.47|23.79|21.52|23.79|21.52|23.73|21.47|0
1653297730000|2022-05-23 09:22:10|23.76|21.5|23.79|21.52|23.79|21.52|23.76|21.5|0
1653297740000|2022-05-23 09:22:20|23.77|21.51|23.77|21.51|23.77|21.51|23.74|21.48|0
1653297750000|2022-05-23 09:22:30|23.76|21.5|23.73|21.47|23.76|21.5|23.72|21.46|0
1653297760000|2022-05-23 09:22:40|23.64|21.39|23.69|21.43|23.69|21.43|23.64|21.39|0
1653297770000|2022-05-23 09:22:50|23.7|21.44|23.76|21.5|23.76|21.5|23.7|21.44|0
1653297780000|2022-05-23 09:23:00|23.77|21.51|23.8|21.54|23.8|21.54|23.77|21.51|0
1653297790000|2022-05-23 09:23:10|23.79|21.52|23.79|21.52|23.8|21.54|23.77|21.51|0
1653297800000|2022-05-23 09:23:20|23.8|21.54|23.76|21.5|23.8|21.54|23.71|21.46|0
1653297810000|2022-05-23 09:23:30|23.7|21.44|23.73|21.47|23.73|21.47|23.68|21.43|0
1653297820000|2022-05-23 09:23:40|23.76|21.5|23.82|21.55|23.82|21.55|23.76|21.5|0
1653297830000|2022-05-23 09:23:50|23.85|21.58|23.82|21.55|23.85|21.58|23.82|21.55|0
1653297840000|2022-05-23 09:24:00|23.83|21.56|23.85|21.58|23.85|21.58|23.83|21.56|0
1653297850000|2022-05-23 09:24:10|23.82|21.55|23.77|21.51|23.82|21.55|23.77|21.51|0
1653297860000|2022-05-23 09:24:20|23.79|21.52|23.79|21.52|23.79|21.52|23.77|21.51|0
1653297870000|2022-05-23 09:24:30|23.76|21.5|23.77|21.51|23.77|21.51|23.73|21.47|0
1653297880000|2022-05-23 09:24:40|23.79|21.52|23.8|21.54|23.8|21.54|23.77|21.51|0
1653297890000|2022-05-23 09:24:50|23.82|21.55|23.88|21.61|23.88|21.61|23.82|21.55|0
1653297900000|2022-05-23 09:25:00|23.89|21.62|23.91|21.63|23.91|21.63|23.82|21.55|0
1653297910000|2022-05-23 09:25:10|23.89|21.62|23.86|21.59|23.89|21.62|23.86|21.59|0
1653297920000|2022-05-23 09:25:20|23.85|21.58|23.85|21.58|23.86|21.59|23.85|21.58|0
1653297930000|2022-05-23 09:25:30|23.88|21.61|23.88|21.61|23.88|21.61|23.86|21.59|0
1653297940000|2022-05-23 09:25:40|23.89|21.62|23.92|21.65|23.92|21.65|23.89|21.62|0
1653297950000|2022-05-23 09:25:50|23.91|21.63|23.82|21.55|23.91|21.63|23.82|21.55|0
1653297960000|2022-05-23 09:26:00|23.88|21.61|23.85|21.58|23.88|21.61|23.85|21.58|0
1653297970000|2022-05-23 09:26:10|23.88|21.61|23.89|21.62|23.94|21.66|23.86|21.59|0
1653297980000|2022-05-23 09:26:20|23.94|21.66|23.98|21.7|24|21.71|23.94|21.66|0
1653297990000|2022-05-23 09:26:30|24.03|21.74|24|21.71|24.03|21.74|24|21.71|0
1653298000000|2022-05-23 09:26:40|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1653298010000|2022-05-23 09:26:50|24.06|21.77|24.01|21.73|24.06|21.77|24|21.71|0
1653298020000|2022-05-23 09:27:00|24.03|21.74|24.12|21.82|24.12|21.82|24.03|21.74|0
1653298030000|2022-05-23 09:27:10|24.1|21.81|24.07|21.78|24.1|21.81|24.07|21.78|0
1653298040000|2022-05-23 09:27:20|24.12|21.82|24.09|21.8|24.12|21.82|24.09|21.8|0
1653298050000|2022-05-23 09:27:30|24.07|21.78|24.09|21.8|24.09|21.8|24.03|21.74|0
1653298060000|2022-05-23 09:27:40|24.12|21.82|24.01|21.73|24.12|21.82|24.01|21.73|0
1653298070000|2022-05-23 09:27:50|24.09|21.8|24.07|21.78|24.09|21.8|24.07|21.78|0
1653298080000|2022-05-23 09:28:00|24.03|21.74|24.06|21.77|24.06|21.77|24|21.71|0
1653298090000|2022-05-23 09:28:10|24.09|21.8|24.06|21.77|24.09|21.8|24.06|21.77|0
1653298100000|2022-05-23 09:28:20|24.09|21.8|24.12|21.82|24.15|21.85|24.09|21.8|0
1653298110000|2022-05-23 09:28:30|24.13|21.84|24.21|21.9|24.21|21.9|24.13|21.84|0
1653298120000|2022-05-23 09:28:40|24.24|21.93|24.23|21.92|24.24|21.93|24.23|21.92|0
1653298130000|2022-05-23 09:28:50|24.21|21.9|24.18|21.88|24.21|21.9|24.15|21.85|0
1653298140000|2022-05-23 09:29:00|24.21|21.9|24.24|21.93|24.24|21.93|24.18|21.88|0
1653298150000|2022-05-23 09:29:10|24.21|21.9|24.27|21.96|24.3|21.99|24.21|21.9|0
1653298160000|2022-05-23 09:29:20|24.23|21.92|24.3|21.99|24.3|21.99|24.23|21.92|0
1653298170000|2022-05-23 09:29:30|24.39|22.07|24.41|22.08|24.42|22.1|24.36|22.04|0
1653298180000|2022-05-23 09:29:40|24.42|22.1|24.45|22.13|24.52|22.18|24.42|22.1|0
1653298190000|2022-05-23 09:29:50|24.44|22.11|24.45|22.13|24.45|22.13|24.44|22.11|0
1653298200000|2022-05-23 09:30:00|24.53|22.19|24.48|22.15|24.53|22.19|24.48|22.15|0
1653298210000|2022-05-23 09:30:10|24.53|22.19|24.53|22.19|24.55|22.21|24.52|22.18|0
1653298220000|2022-05-23 09:30:20|24.58|22.24|24.44|22.11|24.58|22.24|24.44|22.11|0
1653298230000|2022-05-23 09:30:30|24.38|22.06|24.45|22.12|24.45|22.12|24.38|22.06|0
1653298240000|2022-05-23 09:30:40|24.42|22.1|24.42|22.1|24.42|22.1|24.42|22.1|0
1653298250000|2022-05-23 09:30:50|24.45|22.12|24.42|22.1|24.45|22.12|24.42|22.1|0
1653298260000|2022-05-23 09:31:00|24.44|22.11|24.39|22.07|24.44|22.11|24.39|22.07|0
1653298270000|2022-05-23 09:31:10|24.42|22.1|24.38|22.06|24.42|22.1|24.38|22.06|0
1653298280000|2022-05-23 09:31:20|24.39|22.07|24.39|22.07|24.39|22.07|24.38|22.06|0
1653298290000|2022-05-23 09:31:30|24.45|22.12|24.42|22.1|24.45|22.12|24.42|22.1|0
1653298300000|2022-05-23 09:31:40|24.39|22.07|24.39|22.07|24.39|22.07|24.38|22.06|0
1653298310000|2022-05-23 09:31:50|24.36|22.04|24.39|22.07|24.39|22.07|24.36|22.04|0
1653298320000|2022-05-23 09:32:00|24.38|22.05|24.45|22.12|24.45|22.12|24.38|22.05|0
1653298330000|2022-05-23 09:32:10|24.42|22.1|24.39|22.07|24.42|22.1|24.39|22.07|0
1653298340000|2022-05-23 09:32:20|24.36|22.04|24.39|22.07|24.39|22.07|24.36|22.04|0
1653298350000|2022-05-23 09:32:30|24.38|22.05|24.38|22.05|24.42|22.1|24.36|22.04|0
1653298360000|2022-05-23 09:32:40|24.39|22.07|24.41|22.08|24.42|22.1|24.39|22.07|0
1653298370000|2022-05-23 09:32:50|24.42|22.1|24.42|22.1|24.42|22.1|24.41|22.08|0
1653298380000|2022-05-23 09:33:00|24.45|22.12|24.51|22.18|24.53|22.19|24.45|22.12|0
1653298390000|2022-05-23 09:33:10|24.61|22.26|24.55|22.21|24.61|22.26|24.55|22.21|0
1653298400000|2022-05-23 09:33:20|24.53|22.19|24.61|22.26|24.61|22.26|24.53|22.19|0
1653298410000|2022-05-23 09:33:30|24.58|22.24|24.61|22.26|24.61|22.26|24.55|22.21|0
1653298420000|2022-05-23 09:33:40|24.67|22.32|24.61|22.26|24.67|22.32|24.61|22.26|0
1653298430000|2022-05-23 09:33:50|24.59|22.25|24.67|22.32|24.67|22.32|24.58|22.24|0
1653298440000|2022-05-23 09:34:00|24.7|22.35|24.73|22.37|24.73|22.37|24.68|22.33|0
1653298450000|2022-05-23 09:34:10|24.71|22.36|24.7|22.35|24.71|22.36|24.7|22.35|0
1653298460000|2022-05-23 09:34:20|24.67|22.32|24.68|22.33|24.68|22.33|24.64|22.29|0
1653298470000|2022-05-23 09:34:30|24.7|22.35|24.73|22.37|24.73|22.37|24.64|22.29|0
1653298480000|2022-05-23 09:34:40|24.64|22.29|24.58|22.23|24.64|22.29|24.58|22.23|0
1653298490000|2022-05-23 09:34:50|24.61|22.26|24.61|22.26|24.62|22.28|24.58|22.23|0
1653298500000|2022-05-23 09:35:00|24.54|22.21|24.54|22.21|24.56|22.22|24.54|22.21|0
1653298510000|2022-05-23 09:35:10|24.51|22.18|24.54|22.21|24.54|22.21|24.51|22.18|0
1653298520000|2022-05-23 09:35:20|24.58|22.23|24.58|22.23|24.58|22.23|24.58|22.23|0
1653298530000|2022-05-23 09:35:30|24.61|22.26|24.56|22.22|24.61|22.26|24.56|22.22|0
1653298540000|2022-05-23 09:35:40|24.58|22.23|24.58|22.23|24.58|22.23|24.54|22.21|0
1653298550000|2022-05-23 09:35:50|24.54|22.21|24.54|22.21|24.56|22.22|24.54|22.21|0
1653298560000|2022-05-23 09:36:00|24.62|22.28|24.64|22.29|24.7|22.35|24.62|22.28|0
1653298570000|2022-05-23 09:36:10|24.85|22.49|24.91|22.54|24.91|22.54|24.85|22.49|0
1653298580000|2022-05-23 09:36:20|24.95|22.57|24.91|22.54|25.01|22.63|24.91|22.54|0
1653298590000|2022-05-23 09:36:30|25.01|22.63|24.95|22.57|25.01|22.63|24.95|22.57|0
1653298600000|2022-05-23 09:36:40|24.88|22.51|24.96|22.58|24.96|22.58|24.88|22.51|0
1653298610000|2022-05-23 09:36:50|24.93|22.56|25.18|22.78|25.18|22.78|24.93|22.56|0
1653298620000|2022-05-23 09:37:00|25.04|22.65|25.05|22.67|25.05|22.67|25.01|22.63|0
1653298630000|2022-05-23 09:37:10|24.99|22.61|25.07|22.68|25.07|22.68|24.99|22.61|0
1653298640000|2022-05-23 09:37:20|25.04|22.65|25.1|22.71|25.12|22.72|25.04|22.65|0
1653298650000|2022-05-23 09:37:30|25.13|22.74|25.16|22.77|25.16|22.77|25.12|22.72|0
1653298660000|2022-05-23 09:37:40|25.19|22.8|25.21|22.81|25.22|22.82|25.19|22.8|0
1653298670000|2022-05-23 09:37:50|25.19|22.8|25.25|22.85|25.25|22.85|25.19|22.8|0
1653298680000|2022-05-23 09:38:00|25.24|22.84|25.28|22.88|25.28|22.88|25.24|22.84|0
1653298690000|2022-05-23 09:38:10|25.25|22.85|25.19|22.8|25.25|22.85|25.19|22.8|0
1653298700000|2022-05-23 09:38:20|25.21|22.81|25.19|22.8|25.24|22.84|25.19|22.8|0
1653298710000|2022-05-23 09:38:30|25.16|22.77|25.1|22.71|25.16|22.77|25.04|22.65|0
1653298720000|2022-05-23 09:38:40|25.07|22.68|25.01|22.63|25.07|22.68|25.01|22.63|0
1653298730000|2022-05-23 09:38:50|24.99|22.61|24.98|22.6|25.01|22.63|24.98|22.6|0
1653298740000|2022-05-23 09:39:00|24.94|22.57|24.91|22.54|24.94|22.57|24.91|22.54|0
1653298760000|2022-05-23 09:39:20|24.94|22.57|24.94|22.57|24.94|22.57|24.91|22.54|0
1653298770000|2022-05-23 09:39:30|24.96|22.58|24.9|22.53|24.96|22.58|24.88|22.51|0
1653298780000|2022-05-23 09:39:40|24.94|22.57|24.93|22.55|24.94|22.57|24.91|22.54|0
1653298790000|2022-05-23 09:39:50|24.98|22.6|25.04|22.65|25.04|22.65|24.98|22.6|0
1653298800000|2022-05-23 09:40:00|25.05|22.67|24.98|22.6|25.05|22.67|24.98|22.6|0
1653298810000|2022-05-23 09:40:10|24.99|22.61|24.96|22.58|25.01|22.63|24.96|22.58|0
1653298820000|2022-05-23 09:40:20|24.98|22.6|24.98|22.6|24.98|22.6|24.96|22.58|0
1653298830000|2022-05-23 09:40:30|24.94|22.57|24.93|22.55|24.94|22.57|24.91|22.54|0
1653298840000|2022-05-23 09:40:40|24.94|22.57|24.91|22.54|24.94|22.57|24.91|22.54|0
1653298850000|2022-05-23 09:40:50|24.9|22.53|24.91|22.54|24.91|22.54|24.9|22.53|0
1653298860000|2022-05-23 09:41:00|24.93|22.55|24.94|22.57|24.94|22.57|24.91|22.54|0
1653298870000|2022-05-23 09:41:10|24.98|22.6|24.96|22.58|24.98|22.6|24.96|22.58|0
1653298880000|2022-05-23 09:41:20|24.98|22.6|24.91|22.54|24.98|22.6|24.91|22.54|0
1653298890000|2022-05-23 09:41:30|24.94|22.57|24.98|22.6|24.98|22.6|24.93|22.55|0
1653298900000|2022-05-23 09:41:40|24.96|22.58|24.9|22.53|24.96|22.58|24.9|22.53|0
1653298910000|2022-05-23 09:41:50|24.93|22.55|25.05|22.67|25.05|22.67|24.93|22.55|0
1653298920000|2022-05-23 09:42:00|25.11|22.72|25.04|22.65|25.11|22.72|25.04|22.65|0
1653298930000|2022-05-23 09:42:10|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1653298940000|2022-05-23 09:42:20|25.05|22.67|25.07|22.68|25.07|22.68|25.05|22.67|0
1653298950000|2022-05-23 09:42:30|25.04|22.65|25.05|22.67|25.05|22.67|25.04|22.65|0
1653298960000|2022-05-23 09:42:40|25.01|22.62|25.01|22.62|25.01|22.62|25.01|22.62|0
1653298970000|2022-05-23 09:42:50|25.04|22.65|25.04|22.65|25.04|22.65|25.04|22.65|0
1653298980000|2022-05-23 09:43:00|24.96|22.58|24.9|22.53|24.96|22.58|24.9|22.53|0
1653298990000|2022-05-23 09:43:10|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1653299000000|2022-05-23 09:43:20|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1653299010000|2022-05-23 09:43:30|24.82|22.46|24.85|22.48|24.85|22.48|24.82|22.46|0
1653299020000|2022-05-23 09:43:40|24.87|22.5|24.83|22.47|24.87|22.5|24.83|22.47|0
1653299030000|2022-05-23 09:43:50|24.85|22.48|24.79|22.43|24.85|22.48|24.79|22.43|0
1653299040000|2022-05-23 09:44:00|24.77|22.41|24.85|22.48|24.85|22.48|24.77|22.41|0
1653299050000|2022-05-23 09:44:10|24.82|22.46|24.79|22.43|24.82|22.46|24.79|22.43|0
1653299060000|2022-05-23 09:44:20|24.85|22.48|24.82|22.46|24.85|22.48|24.82|22.46|0
1653299070000|2022-05-23 09:44:30|24.85|22.48|24.93|22.55|24.94|22.57|24.85|22.48|0
1653299080000|2022-05-23 09:44:40|24.91|22.54|24.88|22.51|24.91|22.54|24.85|22.48|0
1653299090000|2022-05-23 09:44:50|24.85|22.48|24.82|22.46|24.85|22.48|24.8|22.44|0
1653299100000|2022-05-23 09:45:00|24.8|22.44|24.82|22.46|24.82|22.46|24.8|22.44|0
1653299110000|2022-05-23 09:45:10|24.79|22.43|24.79|22.43|24.79|22.43|24.77|22.41|0
1653299120000|2022-05-23 09:45:20|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1653299130000|2022-05-23 09:45:30|24.79|22.43|24.77|22.41|24.8|22.44|24.76|22.4|0
1653299140000|2022-05-23 09:45:40|24.79|22.43|24.79|22.43|24.8|22.44|24.79|22.43|0
1653299150000|2022-05-23 09:45:50|24.76|22.4|24.63|22.29|24.76|22.4|24.63|22.29|0
1653299160000|2022-05-23 09:46:00|24.66|22.32|24.66|22.32|24.66|22.32|24.65|22.3|0
1653299170000|2022-05-23 09:46:10|24.63|22.29|24.7|22.34|24.7|22.34|24.63|22.29|0
1653299180000|2022-05-23 09:46:20|24.68|22.33|24.7|22.34|24.7|22.34|24.68|22.33|0
1653299190000|2022-05-23 09:46:30|24.68|22.33|24.6|22.26|24.68|22.33|24.6|22.26|0
1653299200000|2022-05-23 09:46:40|24.65|22.3|24.63|22.29|24.65|22.3|24.62|22.27|0
1653299210000|2022-05-23 09:46:50|24.62|22.27|24.6|22.26|24.62|22.27|24.6|22.26|0
1653299220000|2022-05-23 09:47:00|24.62|22.27|24.49|22.16|24.62|22.27|24.49|22.16|0
1653299230000|2022-05-23 09:47:10|24.51|22.18|24.4|22.08|24.51|22.18|24.4|22.08|0
1653299240000|2022-05-23 09:47:20|24.45|22.12|24.45|22.12|24.48|22.15|24.45|22.12|0
1653299250000|2022-05-23 09:47:30|24.46|22.13|24.42|22.09|24.51|22.18|24.42|22.09|0
1653299260000|2022-05-23 09:47:40|24.33|22.01|24.34|22.02|24.34|22.02|24.33|22.01|0
1653299270000|2022-05-23 09:47:50|24.39|22.07|24.39|22.07|24.42|22.09|24.39|22.07|0
1653299280000|2022-05-23 09:48:00|24.42|22.09|24.48|22.15|24.48|22.15|24.42|22.09|0
1653299290000|2022-05-23 09:48:10|24.49|22.16|24.45|22.12|24.49|22.16|24.45|22.12|0
1653299300000|2022-05-23 09:48:20|24.48|22.15|24.57|22.23|24.57|22.23|24.48|22.15|0
1653299310000|2022-05-23 09:48:30|24.56|22.22|24.54|22.2|24.57|22.23|24.54|22.2|0
1653299320000|2022-05-23 09:48:40|24.51|22.18|24.53|22.19|24.56|22.22|24.51|22.18|0
1653299330000|2022-05-23 09:48:50|24.51|22.18|24.49|22.16|24.51|22.18|24.49|22.16|0
1653299340000|2022-05-23 09:49:00|24.51|22.18|24.57|22.23|24.57|22.23|24.51|22.18|0
1653299350000|2022-05-23 09:49:10|24.54|22.2|24.54|22.2|24.57|22.23|24.54|22.2|0
1653299360000|2022-05-23 09:49:20|24.56|22.22|24.54|22.2|24.57|22.23|24.54|22.2|0
1653299370000|2022-05-23 09:49:30|24.51|22.18|24.39|22.07|24.51|22.18|24.39|22.07|0
1653299380000|2022-05-23 09:49:40|24.37|22.05|24.43|22.11|24.43|22.11|24.37|22.05|0
1653299390000|2022-05-23 09:49:50|24.45|22.12|24.39|22.07|24.45|22.12|24.39|22.07|0
1653299400000|2022-05-23 09:50:00|24.36|22.04|24.43|22.11|24.43|22.11|24.36|22.04|0
1653299410000|2022-05-23 09:50:10|24.45|22.12|24.46|22.13|24.46|22.13|24.45|22.12|0
1653299420000|2022-05-23 09:50:20|24.45|22.12|24.42|22.09|24.45|22.12|24.42|22.09|0
1653299430000|2022-05-23 09:50:30|24.45|22.12|24.42|22.09|24.45|22.12|24.4|22.08|0
1653299440000|2022-05-23 09:50:40|24.4|22.08|24.42|22.09|24.42|22.09|24.4|22.08|0
1653299450000|2022-05-23 09:50:50|24.43|22.11|24.45|22.12|24.45|22.12|24.43|22.11|0
1653299460000|2022-05-23 09:51:00|24.46|22.13|24.45|22.12|24.48|22.15|24.45|22.12|0
1653299470000|2022-05-23 09:51:10|24.48|22.15|24.56|22.22|24.56|22.22|24.48|22.15|0
1653299480000|2022-05-23 09:51:20|24.51|22.18|24.57|22.23|24.57|22.23|24.51|22.18|0
1653299490000|2022-05-23 09:51:30|24.6|22.26|24.6|22.26|24.6|22.26|24.6|22.26|0
1653299500000|2022-05-23 09:51:40|24.57|22.23|24.54|22.2|24.59|22.24|24.54|22.2|0
1653299510000|2022-05-23 09:51:50|24.52|22.19|24.51|22.18|24.54|22.2|24.51|22.18|0
1653299520000|2022-05-23 09:52:00|24.54|22.2|24.49|22.16|24.54|22.2|24.49|22.16|0
1653299530000|2022-05-23 09:52:10|24.51|22.18|24.52|22.19|24.52|22.19|24.51|22.18|0
1653299540000|2022-05-23 09:52:20|24.54|22.2|24.54|22.2|24.54|22.2|24.54|22.2|0
1653299550000|2022-05-23 09:52:30|24.6|22.26|24.66|22.31|24.66|22.31|24.6|22.26|0
1653299560000|2022-05-23 09:52:40|24.69|22.34|24.63|22.29|24.69|22.34|24.63|22.29|0
1653299570000|2022-05-23 09:52:50|24.6|22.26|24.6|22.26|24.62|22.27|24.6|22.26|0
1653299580000|2022-05-23 09:53:00|24.63|22.29|24.63|22.29|24.65|22.3|24.63|22.29|0
1653299590000|2022-05-23 09:53:10|24.66|22.31|24.6|22.26|24.66|22.31|24.6|22.26|0
1653299600000|2022-05-23 09:53:20|24.62|22.27|24.57|22.23|24.63|22.29|24.57|22.23|0
1653299610000|2022-05-23 09:53:30|24.51|22.17|24.43|22.11|24.51|22.17|24.42|22.09|0
1653299620000|2022-05-23 09:53:40|24.48|22.15|24.48|22.15|24.48|22.15|24.46|22.13|0
1653299630000|2022-05-23 09:53:50|24.51|22.17|24.6|22.26|24.6|22.26|24.51|22.17|0
1653299640000|2022-05-23 09:54:00|24.55|22.22|24.51|22.17|24.55|22.22|24.51|22.17|0
1653299650000|2022-05-23 09:54:10|24.54|22.2|24.57|22.23|24.57|22.23|24.54|22.2|0
1653299660000|2022-05-23 09:54:20|24.6|22.26|24.58|22.24|24.6|22.26|24.58|22.24|0
1653299670000|2022-05-23 09:54:30|24.57|22.23|24.6|22.26|24.6|22.26|24.57|22.23|0
1653299680000|2022-05-23 09:54:40|24.57|22.23|24.45|22.12|24.57|22.23|24.45|22.12|0
1653299690000|2022-05-23 09:54:50|24.48|22.15|24.46|22.13|24.48|22.15|24.46|22.13|0
1653299700000|2022-05-23 09:55:00|24.45|22.12|24.39|22.06|24.45|22.12|24.34|22.02|0
1653299710000|2022-05-23 09:55:10|24.34|22.02|24.36|22.04|24.37|22.05|24.34|22.02|0
1653299720000|2022-05-23 09:55:20|24.33|22.01|24.26|21.95|24.33|22.01|24.23|21.93|0
1653299730000|2022-05-23 09:55:30|24.33|22.01|24.33|22.01|24.33|22.01|24.31|21.99|0
1653299740000|2022-05-23 09:55:40|24.29|21.98|24.33|22.01|24.33|22.01|24.29|21.98|0
1653299750000|2022-05-23 09:55:50|24.31|21.99|24.33|22.01|24.33|22.01|24.31|21.99|0
1653299760000|2022-05-23 09:56:00|24.31|21.99|24.17|21.87|24.31|21.99|24.17|21.87|0
1653299770000|2022-05-23 09:56:10|24.19|21.88|24.05|21.76|24.19|21.88|24.05|21.76|0
1653299780000|2022-05-23 09:56:20|23.93|21.65|23.81|21.54|23.93|21.65|23.81|21.54|0
1653299790000|2022-05-23 09:56:30|23.84|21.57|23.96|21.68|23.96|21.68|23.81|21.54|0
1653299800000|2022-05-23 09:56:40|23.99|21.71|23.95|21.67|23.99|21.71|23.93|21.65|0
1653299810000|2022-05-23 09:56:50|23.87|21.6|23.83|21.56|23.89|21.61|23.83|21.56|0
1653299820000|2022-05-23 09:57:00|23.84|21.57|23.78|21.52|23.87|21.6|23.78|21.52|0
1653299830000|2022-05-23 09:57:10|23.75|21.49|23.75|21.49|23.75|21.49|23.75|21.49|0
1653299840000|2022-05-23 09:57:20|23.69|21.44|23.72|21.46|23.75|21.49|23.69|21.44|0
1653299850000|2022-05-23 09:57:30|23.69|21.44|23.69|21.44|23.69|21.44|23.69|21.44|0
1653299860000|2022-05-23 09:57:40|23.72|21.46|23.78|21.52|23.78|21.52|23.72|21.46|0
1653299870000|2022-05-23 09:57:50|23.81|21.54|23.84|21.57|23.84|21.57|23.81|21.54|0
1653299880000|2022-05-23 09:58:00|23.81|21.54|23.84|21.57|23.87|21.6|23.81|21.54|0
1653299890000|2022-05-23 09:58:10|23.87|21.6|23.96|21.68|23.96|21.68|23.87|21.6|0
1653299900000|2022-05-23 09:58:20|24.05|21.76|24.02|21.73|24.05|21.76|24.02|21.73|0
1653299910000|2022-05-23 09:58:30|24.05|21.76|24.07|21.77|24.07|21.77|23.99|21.71|0
1653299920000|2022-05-23 09:58:40|24.05|21.76|24.02|21.73|24.08|21.79|24.02|21.73|0
1653299930000|2022-05-23 09:58:50|23.96|21.68|23.99|21.71|24.01|21.72|23.96|21.68|0
1653299940000|2022-05-23 09:59:00|24.02|21.73|24.05|21.76|24.05|21.76|24.02|21.73|0
1653299950000|2022-05-23 09:59:10|24.08|21.79|24.17|21.87|24.17|21.87|24.08|21.79|0
1653299960000|2022-05-23 09:59:20|24.11|21.82|24.1|21.8|24.11|21.82|24.1|21.8|0
1653299970000|2022-05-23 09:59:30|24.08|21.79|24.14|21.84|24.14|21.84|24.08|21.79|0
1653299980000|2022-05-23 09:59:40|24.08|21.79|24.11|21.82|24.11|21.82|24.08|21.79|0
1653299990000|2022-05-23 09:59:50|24.1|21.8|24.05|21.76|24.1|21.8|24.05|21.76|0
1653300000000|2022-05-23 10:00:00|24.07|21.77|24.17|21.87|24.17|21.87|24.07|21.77|0
1653300010000|2022-05-23 10:00:10|24.11|21.82|24.17|21.87|24.17|21.87|24.11|21.82|0
1653300020000|2022-05-23 10:00:20|24.14|21.84|24.1|21.8|24.14|21.84|24.1|21.8|0
1653300030000|2022-05-23 10:00:30|24.08|21.79|24.08|21.79|24.08|21.79|24.02|21.73|0
1653300040000|2022-05-23 10:00:40|24.07|21.77|24.1|21.8|24.1|21.8|24.07|21.77|0
1653300050000|2022-05-23 10:00:50|24.11|21.82|24.11|21.82|24.11|21.82|24.1|21.8|0
1653300060000|2022-05-23 10:01:00|24.08|21.79|24.05|21.76|24.08|21.79|24.04|21.75|0
1653300070000|2022-05-23 10:01:10|24.02|21.73|24|21.72|24.02|21.73|24|21.72|0
1653300080000|2022-05-23 10:01:20|24.02|21.73|24.02|21.73|24.04|21.75|24.02|21.73|0
1653300090000|2022-05-23 10:01:30|24.05|21.76|24.02|21.73|24.05|21.76|24.02|21.73|0
1653300100000|2022-05-23 10:01:40|23.99|21.71|24|21.72|24|21.72|23.97|21.69|0
1653300110000|2022-05-23 10:01:50|23.99|21.71|24.07|21.77|24.07|21.77|23.99|21.71|0
1653300120000|2022-05-23 10:02:00|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1653300130000|2022-05-23 10:02:10|24.02|21.73|23.96|21.68|24.02|21.73|23.96|21.68|0
1653300140000|2022-05-23 10:02:20|23.99|21.71|24|21.72|24.02|21.73|23.99|21.71|0
1653300150000|2022-05-23 10:02:30|24.02|21.73|24.14|21.84|24.14|21.84|24.02|21.73|0
1653300160000|2022-05-23 10:02:40|24.17|21.87|24.17|21.87|24.17|21.87|24.17|21.87|0
1653300170000|2022-05-23 10:02:50|24.11|21.81|24.16|21.86|24.16|21.86|24.11|21.81|0
1653300180000|2022-05-23 10:03:00|24.14|21.84|24.14|21.84|24.19|21.88|24.14|21.84|0
1653300190000|2022-05-23 10:03:10|24.17|21.87|24.13|21.83|24.17|21.87|24.13|21.83|0
1653300200000|2022-05-23 10:03:20|24.08|21.79|23.99|21.71|24.08|21.79|23.99|21.71|0
1653300210000|2022-05-23 10:03:30|23.96|21.68|23.99|21.71|23.99|21.71|23.94|21.66|0
1653300220000|2022-05-23 10:03:40|23.93|21.65|24.08|21.79|24.08|21.79|23.91|21.64|0
1653300230000|2022-05-23 10:03:50|24.02|21.73|23.96|21.68|24.02|21.73|23.96|21.68|0
1653300240000|2022-05-23 10:04:00|23.99|21.71|24.02|21.73|24.02|21.73|23.99|21.71|0
1653300250000|2022-05-23 10:04:10|23.99|21.71|23.96|21.68|23.99|21.71|23.96|21.68|0
1653300260000|2022-05-23 10:04:20|23.93|21.65|23.93|21.65|23.96|21.68|23.93|21.65|0
1653300270000|2022-05-23 10:04:30|23.94|21.66|23.99|21.7|23.99|21.7|23.94|21.66|0
1653300280000|2022-05-23 10:04:40|24.02|21.73|24.05|21.76|24.05|21.76|24.02|21.73|0
1653300290000|2022-05-23 10:04:50|24|21.72|24.05|21.76|24.05|21.76|24|21.72|0
1653300300000|2022-05-23 10:05:00|24.03|21.75|24.05|21.76|24.08|21.79|24.03|21.75|0
1653300310000|2022-05-23 10:05:10|24.03|21.75|24.03|21.75|24.03|21.75|24.03|21.75|0
1653300320000|2022-05-23 10:05:20|24|21.72|23.94|21.66|24|21.72|23.94|21.66|0
1653300330000|2022-05-23 10:05:30|23.96|21.68|23.93|21.65|23.96|21.68|23.9|21.62|0
1653300340000|2022-05-23 10:05:40|23.94|21.66|23.96|21.68|23.97|21.69|23.93|21.65|0
1653300360000|2022-05-23 10:06:00|24|21.72|24.05|21.76|24.05|21.76|24|21.72|0
1653300370000|2022-05-23 10:06:10|24.06|21.77|24.08|21.79|24.09|21.8|24.06|21.77|0
1653300380000|2022-05-23 10:06:20|24.09|21.8|23.99|21.7|24.09|21.8|23.99|21.7|0
1653300390000|2022-05-23 10:06:30|24|21.72|23.97|21.69|24|21.72|23.97|21.69|0
1653300400000|2022-05-23 10:06:40|23.9|21.62|23.9|21.62|23.94|21.66|23.9|21.62|0
1653300410000|2022-05-23 10:06:50|23.88|21.61|23.91|21.64|23.91|21.64|23.87|21.6|0
1653300420000|2022-05-23 10:07:00|23.94|21.66|23.99|21.7|23.99|21.7|23.94|21.66|0
1653300430000|2022-05-23 10:07:10|24|21.72|24.05|21.76|24.05|21.76|24|21.72|0
1653300440000|2022-05-23 10:07:20|24.08|21.79|24.11|21.81|24.11|21.81|24.08|21.79|0
1653300450000|2022-05-23 10:07:30|24.14|21.84|24.08|21.79|24.14|21.84|24.08|21.79|0
1653300460000|2022-05-23 10:07:40|24.06|21.77|24.11|21.81|24.11|21.81|24.06|21.77|0
1653300470000|2022-05-23 10:07:50|24.08|21.79|24.11|21.81|24.11|21.81|24.08|21.79|0
1653300480000|2022-05-23 10:08:00|24.14|21.84|24.14|21.84|24.18|21.88|24.14|21.84|0
1653300490000|2022-05-23 10:08:10|24.11|21.81|24.09|21.8|24.11|21.81|24.08|21.79|0
1653300500000|2022-05-23 10:08:20|24.05|21.76|24.14|21.84|24.14|21.84|24.05|21.76|0
1653300510000|2022-05-23 10:08:30|24.12|21.83|24.2|21.9|24.2|21.9|24.12|21.83|0
1653300520000|2022-05-23 10:08:40|24.15|21.85|24.23|21.92|24.23|21.92|24.15|21.85|0
1653300530000|2022-05-23 10:08:50|24.25|21.94|24.25|21.94|24.26|21.95|24.25|21.94|0
1653300540000|2022-05-23 10:09:00|24.23|21.92|24.26|21.95|24.26|21.95|24.23|21.92|0
1653300550000|2022-05-23 10:09:10|24.21|21.91|24.21|21.91|24.21|21.91|24.2|21.9|0
1653300560000|2022-05-23 10:09:20|24.2|21.9|24.2|21.9|24.2|21.9|24.2|21.9|0
1653300570000|2022-05-23 10:09:30|24.21|21.91|24.2|21.9|24.21|21.91|24.2|21.9|0
1653300580000|2022-05-23 10:09:40|24.17|21.87|24.15|21.85|24.18|21.88|24.15|21.85|0
1653300590000|2022-05-23 10:09:50|24.17|21.87|24.17|21.87|24.17|21.87|24.17|21.87|0
1653300600000|2022-05-23 10:10:00|24.15|21.85|24.21|21.91|24.23|21.92|24.15|21.85|0
1653300610000|2022-05-23 10:10:10|24.17|21.87|24.23|21.92|24.23|21.92|24.17|21.87|0
1653300620000|2022-05-23 10:10:20|24.31|21.99|24.26|21.95|24.31|21.99|24.26|21.95|0
1653300630000|2022-05-23 10:10:30|24.28|21.96|24.32|22.01|24.32|22.01|24.28|21.96|0
1653300640000|2022-05-23 10:10:40|24.29|21.98|24.31|21.99|24.32|22|24.29|21.98|0
1653300650000|2022-05-23 10:10:50|24.32|22|24.35|22.03|24.35|22.03|24.32|22|0
1653300660000|2022-05-23 10:11:00|24.4|22.07|24.49|22.16|24.49|22.16|24.4|22.07|0
1653300670000|2022-05-23 10:11:10|24.52|22.18|24.55|22.21|24.55|22.21|24.5|22.17|0
1653300680000|2022-05-23 10:11:20|24.54|22.2|24.47|22.14|24.54|22.2|24.47|22.14|0
1653300690000|2022-05-23 10:11:30|24.49|22.16|24.5|22.17|24.54|22.2|24.49|22.16|0
1653300700000|2022-05-23 10:11:40|24.52|22.18|24.5|22.17|24.55|22.21|24.5|22.17|0
1653300710000|2022-05-23 10:11:50|24.49|22.16|24.52|22.18|24.52|22.18|24.49|22.16|0
1653300720000|2022-05-23 10:12:00|24.55|22.21|24.57|22.23|24.57|22.23|24.55|22.21|0
1653300730000|2022-05-23 10:12:10|24.53|22.2|24.57|22.23|24.57|22.23|24.53|22.2|0
1653300740000|2022-05-23 10:12:20|24.6|22.25|24.63|22.28|24.63|22.28|24.6|22.25|0
1653300750000|2022-05-23 10:12:30|24.6|22.25|24.57|22.23|24.63|22.28|24.57|22.23|0
1653300760000|2022-05-23 10:12:40|24.63|22.28|24.75|22.39|24.75|22.39|24.63|22.28|0
1653300770000|2022-05-23 10:12:50|24.72|22.37|24.69|22.34|24.72|22.37|24.67|22.32|0
1653300780000|2022-05-23 10:13:00|24.67|22.32|24.66|22.31|24.69|22.34|24.64|22.29|0
1653300790000|2022-05-23 10:13:10|24.67|22.32|24.69|22.34|24.69|22.34|24.67|22.32|0
1653300800000|2022-05-23 10:13:20|24.66|22.31|24.72|22.36|24.72|22.36|24.66|22.31|0
1653300810000|2022-05-23 10:13:30|24.7|22.35|24.7|22.35|24.7|22.35|24.69|22.34|0
1653300820000|2022-05-23 10:13:40|24.72|22.36|24.76|22.41|24.76|22.41|24.72|22.36|0
1653300830000|2022-05-23 10:13:50|24.75|22.39|24.72|22.36|24.76|22.41|24.72|22.36|0
1653300840000|2022-05-23 10:14:00|24.73|22.38|24.73|22.38|24.75|22.39|24.73|22.38|0
1653300850000|2022-05-23 10:14:10|24.72|22.36|24.72|22.36|24.72|22.36|24.7|22.35|0
1653300860000|2022-05-23 10:14:20|24.78|22.42|24.72|22.36|24.78|22.42|24.72|22.36|0
1653300870000|2022-05-23 10:14:30|24.7|22.35|24.75|22.39|24.75|22.39|24.7|22.35|0
1653300880000|2022-05-23 10:14:40|24.78|22.42|24.81|22.45|24.81|22.45|24.78|22.42|0
1653300890000|2022-05-23 10:14:50|24.78|22.42|24.75|22.39|24.78|22.42|24.75|22.39|0
1653300900000|2022-05-23 10:15:00|24.78|22.42|24.75|22.39|24.78|22.42|24.75|22.39|0
1653300910000|2022-05-23 10:15:10|24.72|22.36|24.72|22.36|24.75|22.39|24.72|22.36|0
1653300920000|2022-05-23 10:15:20|24.66|22.31|24.66|22.31|24.66|22.31|24.63|22.28|0
1653300930000|2022-05-23 10:15:30|24.6|22.25|24.61|22.27|24.61|22.27|24.6|22.25|0
1653300940000|2022-05-23 10:15:40|24.6|22.25|24.47|22.14|24.6|22.25|24.47|22.14|0
1653300950000|2022-05-23 10:15:50|24.5|22.17|24.47|22.14|24.5|22.17|24.44|22.11|0
1653300960000|2022-05-23 10:16:00|24.49|22.16|24.47|22.14|24.5|22.17|24.47|22.14|0
1653300970000|2022-05-23 10:16:10|24.49|22.16|24.53|22.2|24.58|22.24|24.49|22.16|0
1653300980000|2022-05-23 10:16:20|24.55|22.21|24.44|22.11|24.55|22.21|24.44|22.11|0
1653300990000|2022-05-23 10:16:30|24.46|22.13|24.5|22.17|24.5|22.17|24.46|22.13|0
1653301000000|2022-05-23 10:16:40|24.52|22.18|24.53|22.2|24.53|22.2|24.49|22.15|0
1653301010000|2022-05-23 10:16:50|24.56|22.22|24.53|22.2|24.56|22.22|24.53|22.2|0
1653301020000|2022-05-23 10:17:00|24.49|22.15|24.47|22.14|24.49|22.15|24.47|22.14|0
1653301030000|2022-05-23 10:17:10|24.46|22.13|24.5|22.17|24.5|22.17|24.46|22.13|0
1653301040000|2022-05-23 10:17:20|24.49|22.15|24.47|22.14|24.49|22.15|24.44|22.11|0
1653301050000|2022-05-23 10:17:30|24.44|22.11|24.5|22.17|24.5|22.17|24.44|22.11|0
1653301060000|2022-05-23 10:17:40|24.53|22.2|24.49|22.15|24.53|22.2|24.49|22.15|0
1653301070000|2022-05-23 10:17:50|24.5|22.17|24.53|22.2|24.53|22.2|24.5|22.17|0
1653301080000|2022-05-23 10:18:00|24.61|22.27|24.55|22.21|24.61|22.27|24.55|22.21|0
1653301090000|2022-05-23 10:18:10|24.56|22.22|24.59|22.25|24.61|22.27|24.56|22.22|0
1653301100000|2022-05-23 10:18:20|24.58|22.24|24.52|22.18|24.59|22.25|24.52|22.18|0
1653301110000|2022-05-23 10:18:30|24.55|22.21|24.52|22.18|24.55|22.21|24.5|22.17|0
1653301120000|2022-05-23 10:18:40|24.5|22.17|24.5|22.17|24.5|22.17|24.49|22.15|0
1653301130000|2022-05-23 10:18:50|24.49|22.15|24.49|22.15|24.49|22.15|24.49|22.15|0
1653301140000|2022-05-23 10:19:00|24.5|22.17|24.55|22.21|24.55|22.21|24.5|22.17|0
1653301150000|2022-05-23 10:19:10|24.53|22.2|24.53|22.2|24.53|22.2|24.53|22.2|0
1653301160000|2022-05-23 10:19:20|24.55|22.21|24.53|22.2|24.56|22.22|24.53|22.2|0
1653301170000|2022-05-23 10:19:30|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1653301180000|2022-05-23 10:19:40|24.43|22.1|24.44|22.11|24.46|22.13|24.43|22.1|0
1653301190000|2022-05-23 10:19:50|24.43|22.1|24.36|22.04|24.43|22.1|24.36|22.04|0
1653301200000|2022-05-23 10:20:00|24.29|21.98|24.33|22.02|24.35|22.03|24.29|21.98|0
1653301210000|2022-05-23 10:20:10|24.32|22|24.33|22.02|24.33|22.02|24.32|22|0
1653301220000|2022-05-23 10:20:20|24.36|22.04|24.42|22.1|24.42|22.1|24.35|22.03|0
1653301230000|2022-05-23 10:20:30|24.39|22.07|24.39|22.07|24.41|22.09|24.39|22.07|0
1653301240000|2022-05-23 10:20:40|24.38|22.06|24.38|22.06|24.38|22.06|24.36|22.04|0
1653301250000|2022-05-23 10:20:50|24.35|22.03|24.21|21.91|24.36|22.04|24.21|21.91|0
1653301260000|2022-05-23 10:21:00|24.2|21.89|24.14|21.84|24.2|21.89|24.14|21.84|0
1653301270000|2022-05-23 10:21:10|24.11|21.81|24.05|21.76|24.11|21.81|24.05|21.76|0
1653301280000|2022-05-23 10:21:20|24.09|21.8|24.11|21.81|24.11|21.81|24.06|21.77|0
1653301290000|2022-05-23 10:21:30|24.09|21.8|24.06|21.77|24.09|21.8|24.06|21.77|0
1653301300000|2022-05-23 10:21:40|24.08|21.78|24.15|21.85|24.15|21.85|24.08|21.78|0
1653301310000|2022-05-23 10:21:50|24.14|21.84|24.14|21.84|24.14|21.84|24.12|21.82|0
1653301320000|2022-05-23 10:22:00|24.12|21.82|24.15|21.85|24.15|21.85|24.12|21.82|0
1653301330000|2022-05-23 10:22:10|24.23|21.92|24.24|21.93|24.24|21.93|24.23|21.92|0
1653301340000|2022-05-23 10:22:20|24.26|21.95|24.26|21.95|24.27|21.96|24.26|21.95|0
1653301350000|2022-05-23 10:22:30|24.27|21.96|24.26|21.95|24.29|21.97|24.26|21.95|0
1653301360000|2022-05-23 10:22:40|24.27|21.96|24.18|21.88|24.27|21.96|24.18|21.88|0
1653301370000|2022-05-23 10:22:50|24.2|21.89|24.24|21.93|24.24|21.93|24.2|21.89|0
1653301380000|2022-05-23 10:23:00|24.27|21.96|24.27|21.96|24.27|21.96|24.27|21.96|0
1653301390000|2022-05-23 10:23:10|24.23|21.92|24.2|21.89|24.24|21.93|24.2|21.89|0
1653301400000|2022-05-23 10:23:20|24.24|21.93|24.26|21.95|24.29|21.97|24.24|21.93|0
1653301410000|2022-05-23 10:23:30|24.23|21.92|24.2|21.89|24.23|21.92|24.2|21.89|0
1653301420000|2022-05-23 10:23:40|24.18|21.88|24.14|21.84|24.18|21.88|24.14|21.84|0
1653301430000|2022-05-23 10:23:50|24.15|21.85|24.11|21.81|24.15|21.85|24.11|21.81|0
1653301440000|2022-05-23 10:24:00|24.08|21.78|24.09|21.8|24.09|21.8|24.08|21.78|0
1653301450000|2022-05-23 10:24:10|24.11|21.81|24.11|21.81|24.11|21.81|24.11|21.81|0
1653301460000|2022-05-23 10:24:20|24.14|21.84|24.14|21.84|24.14|21.84|24.12|21.82|0
1653301470000|2022-05-23 10:24:30|24.15|21.85|24.2|21.89|24.2|21.89|24.15|21.85|0
1653301480000|2022-05-23 10:24:40|24.17|21.86|24.32|22|24.32|22|24.17|21.86|0
1653301490000|2022-05-23 10:24:50|24.26|21.95|24.26|21.95|24.26|21.95|24.21|21.9|0
1653301500000|2022-05-23 10:25:00|24.24|21.93|24.24|21.93|24.24|21.93|24.21|21.9|0
1653301510000|2022-05-23 10:25:10|24.26|21.95|24.26|21.95|24.26|21.95|24.23|21.92|0
1653301520000|2022-05-23 10:25:20|24.24|21.93|24.26|21.95|24.26|21.95|24.23|21.92|0
1653301530000|2022-05-23 10:25:30|24.23|21.92|24.26|21.95|24.26|21.95|24.23|21.92|0
1653301540000|2022-05-23 10:25:40|24.27|21.96|24.32|22|24.32|22|24.27|21.96|0
1653301550000|2022-05-23 10:25:50|24.29|21.97|24.3|21.99|24.3|21.99|24.29|21.97|0
1653301560000|2022-05-23 10:26:00|24.29|21.97|24.24|21.93|24.29|21.97|24.23|21.92|0
1653301570000|2022-05-23 10:26:10|24.26|21.95|24.3|21.99|24.3|21.99|24.26|21.95|0
1653301580000|2022-05-23 10:26:20|24.32|22|24.32|22|24.32|22|24.32|22|0
1653301590000|2022-05-23 10:26:30|24.41|22.08|24.35|22.03|24.42|22.1|24.35|22.03|0
1653301600000|2022-05-23 10:26:40|24.36|22.04|24.32|22|24.38|22.06|24.32|22|0
1653301610000|2022-05-23 10:26:50|24.35|22.03|24.41|22.08|24.41|22.08|24.35|22.03|0
1653301620000|2022-05-23 10:27:00|24.38|22.06|24.47|22.14|24.47|22.14|24.38|22.06|0
1653301630000|2022-05-23 10:27:10|24.45|22.12|24.45|22.12|24.45|22.12|24.45|22.12|0
1653301640000|2022-05-23 10:27:20|24.44|22.11|24.5|22.17|24.5|22.17|24.44|22.11|0
1653301650000|2022-05-23 10:27:30|24.51|22.18|24.5|22.17|24.53|22.19|24.5|22.17|0
1653301660000|2022-05-23 10:27:40|24.65|22.31|24.65|22.31|24.65|22.31|24.62|22.28|0
1653301670000|2022-05-23 10:27:50|24.61|22.26|24.61|22.26|24.61|22.26|24.59|22.25|0
1653301680000|2022-05-23 10:28:00|24.62|22.28|24.61|22.26|24.62|22.28|24.61|22.26|0
1653301690000|2022-05-23 10:28:10|24.62|22.28|24.62|22.28|24.62|22.28|24.62|22.28|0
1653301700000|2022-05-23 10:28:20|24.7|22.35|24.75|22.39|24.75|22.39|24.68|22.33|0
1653301710000|2022-05-23 10:28:30|24.72|22.36|24.68|22.33|24.75|22.39|24.68|22.33|0
1653301720000|2022-05-23 10:28:40|24.7|22.35|24.68|22.33|24.7|22.35|24.68|22.33|0
1653301730000|2022-05-23 10:28:50|24.67|22.32|24.68|22.33|24.68|22.33|24.67|22.32|0
1653301740000|2022-05-23 10:29:00|24.7|22.35|24.64|22.29|24.7|22.35|24.64|22.29|0
1653301750000|2022-05-23 10:29:10|24.68|22.33|24.62|22.28|24.68|22.33|24.62|22.28|0
1653301760000|2022-05-23 10:29:20|24.59|22.25|24.65|22.31|24.65|22.31|24.59|22.25|0
1653301770000|2022-05-23 10:29:30|24.64|22.29|24.67|22.32|24.67|22.32|24.64|22.29|0
1653301780000|2022-05-23 10:29:40|24.65|22.31|24.67|22.32|24.67|22.32|24.65|22.31|0
1653301790000|2022-05-23 10:29:50|24.68|22.33|24.71|22.36|24.71|22.36|24.68|22.33|0
1653301800000|2022-05-23 10:30:00|24.76|22.4|24.79|22.43|24.79|22.43|24.76|22.4|0
1653301810000|2022-05-23 10:30:10|24.75|22.39|24.75|22.39|24.75|22.39|24.73|22.37|0
1653301820000|2022-05-23 10:30:20|24.73|22.37|24.81|22.44|24.81|22.44|24.73|22.37|0
1653301830000|2022-05-23 10:30:30|24.79|22.43|24.88|22.51|24.88|22.51|24.78|22.42|0
1653301840000|2022-05-23 10:30:40|24.9|22.53|24.87|22.5|24.9|22.53|24.85|22.49|0
1653301850000|2022-05-23 10:30:50|24.88|22.51|24.87|22.5|24.88|22.51|24.85|22.49|0
1653301860000|2022-05-23 10:31:00|24.81|22.44|24.82|22.46|24.82|22.46|24.81|22.44|0
1653301870000|2022-05-23 10:31:10|24.81|22.44|24.84|22.47|24.84|22.47|24.78|22.42|0
1653301880000|2022-05-23 10:31:20|24.85|22.49|24.84|22.47|24.85|22.49|24.82|22.46|0
1653301890000|2022-05-23 10:31:30|24.82|22.46|24.84|22.47|24.84|22.47|24.82|22.46|0
1653301910000|2022-05-23 10:31:50|24.85|22.49|24.88|22.51|24.88|22.51|24.85|22.49|0
1653301920000|2022-05-23 10:32:00|24.87|22.5|24.91|22.54|24.91|22.54|24.87|22.5|0
1653301930000|2022-05-23 10:32:10|24.93|22.56|24.85|22.49|24.93|22.56|24.85|22.49|0
1653301940000|2022-05-23 10:32:20|24.91|22.54|24.96|22.58|24.96|22.58|24.91|22.54|0
1653301950000|2022-05-23 10:32:30|24.99|22.61|24.96|22.58|24.99|22.61|24.96|22.58|0
1653301960000|2022-05-23 10:32:40|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1653301970000|2022-05-23 10:32:50|25.06|22.67|24.99|22.61|25.06|22.67|24.99|22.61|0
1653301980000|2022-05-23 10:33:00|25.02|22.64|25.12|22.73|25.13|22.74|25.02|22.64|0
1653301990000|2022-05-23 10:33:10|25.09|22.7|25.05|22.67|25.09|22.7|25.05|22.67|0
1653302000000|2022-05-23 10:33:20|25.09|22.7|25.09|22.7|25.1|22.71|25.09|22.7|0
1653302010000|2022-05-23 10:33:30|25.13|22.74|25.12|22.73|25.13|22.74|25.12|22.73|0
1653302020000|2022-05-23 10:33:40|25.13|22.74|25.12|22.73|25.13|22.74|25.12|22.73|0
1653302030000|2022-05-23 10:33:50|25.13|22.74|25.09|22.7|25.13|22.74|25.09|22.7|0
1653302040000|2022-05-23 10:34:00|25.07|22.68|25.05|22.67|25.07|22.68|25.05|22.67|0
1653302050000|2022-05-23 10:34:10|25.02|22.64|25.02|22.64|25.02|22.64|24.99|22.61|0
1653302060000|2022-05-23 10:34:20|24.98|22.6|25.02|22.64|25.02|22.64|24.98|22.6|0
1653302070000|2022-05-23 10:34:30|25.01|22.63|24.99|22.61|25.02|22.64|24.99|22.61|0
1653302080000|2022-05-23 10:34:40|25.02|22.64|25.02|22.64|25.02|22.64|25.01|22.63|0
1653302090000|2022-05-23 10:34:50|25.15|22.75|25.18|22.78|25.18|22.78|25.15|22.75|0
1653302100000|2022-05-23 10:35:00|25.24|22.84|25.24|22.84|25.24|22.84|25.22|22.82|0
1653302110000|2022-05-23 10:35:10|25.33|22.93|25.27|22.87|25.33|22.93|25.27|22.87|0
1653302120000|2022-05-23 10:35:20|25.3|22.9|25.22|22.82|25.3|22.9|25.22|22.82|0
1653302130000|2022-05-23 10:35:30|25.21|22.81|25.13|22.74|25.21|22.81|25.12|22.72|0
1653302140000|2022-05-23 10:35:40|25.15|22.75|25.12|22.72|25.15|22.75|25.09|22.7|0
1653302150000|2022-05-23 10:35:50|25.1|22.71|25.05|22.67|25.12|22.72|25.05|22.67|0
1653302160000|2022-05-23 10:36:00|25.09|22.7|24.99|22.61|25.09|22.7|24.99|22.61|0
1653302170000|2022-05-23 10:36:10|25.02|22.64|24.96|22.58|25.02|22.64|24.96|22.58|0
1653302180000|2022-05-23 10:36:20|24.94|22.57|24.99|22.61|24.99|22.61|24.93|22.56|0
1653302190000|2022-05-23 10:36:30|24.93|22.56|24.94|22.57|24.94|22.57|24.93|22.56|0
1653302200000|2022-05-23 10:36:40|24.99|22.61|24.93|22.56|24.99|22.61|24.93|22.56|0
1653302210000|2022-05-23 10:36:50|24.9|22.53|24.91|22.54|24.91|22.54|24.9|22.53|0
1653302220000|2022-05-23 10:37:00|24.93|22.56|24.9|22.53|24.93|22.56|24.9|22.53|0
1653302240000|2022-05-23 10:37:20|24.93|22.56|24.94|22.57|24.94|22.57|24.93|22.56|0
1653302250000|2022-05-23 10:37:30|24.96|22.58|24.94|22.57|24.99|22.61|24.94|22.57|0
1653302260000|2022-05-23 10:37:40|24.96|22.58|24.94|22.57|24.96|22.58|24.93|22.56|0
1653302270000|2022-05-23 10:37:50|24.96|22.58|25.02|22.64|25.02|22.64|24.96|22.58|0
1653302280000|2022-05-23 10:38:00|24.98|22.6|24.96|22.58|24.98|22.6|24.96|22.58|0
1653302290000|2022-05-23 10:38:10|24.98|22.6|24.98|22.6|24.99|22.61|24.98|22.6|0
1653302300000|2022-05-23 10:38:20|24.99|22.61|25.01|22.62|25.01|22.62|24.99|22.61|0
1653302310000|2022-05-23 10:38:30|24.99|22.61|25.07|22.68|25.1|22.71|24.99|22.61|0
1653302320000|2022-05-23 10:38:40|25.12|22.72|25.19|22.79|25.19|22.79|25.12|22.72|0
1653302330000|2022-05-23 10:38:50|25.22|22.82|25.22|22.82|25.27|22.87|25.22|22.82|0
1653302340000|2022-05-23 10:39:00|25.21|22.81|25.22|22.82|25.22|22.82|25.21|22.81|0
1653302350000|2022-05-23 10:39:10|25.24|22.84|25.19|22.79|25.24|22.84|25.19|22.79|0
1653302360000|2022-05-23 10:39:20|25.24|22.84|25.21|22.81|25.24|22.84|25.21|22.81|0
1653302380000|2022-05-23 10:39:40|25.22|22.82|25.24|22.84|25.24|22.84|25.22|22.82|0
1653302390000|2022-05-23 10:39:50|25.3|22.9|25.3|22.9|25.3|22.9|25.3|22.9|0
1653302400000|2022-05-23 10:40:00|25.31|22.91|25.36|22.96|25.36|22.96|25.3|22.9|0
1653302410000|2022-05-23 10:40:10|25.33|22.93|25.39|22.99|25.39|22.99|25.33|22.93|0
1653302420000|2022-05-23 10:40:20|25.42|23.02|25.43|23.03|25.43|23.03|25.42|23.02|0
1653302430000|2022-05-23 10:40:30|25.39|22.99|25.37|22.97|25.4|23|25.37|22.97|0
1653302440000|2022-05-23 10:40:40|25.36|22.96|25.36|22.96|25.36|22.96|25.33|22.93|0
1653302450000|2022-05-23 10:40:50|25.37|22.97|25.36|22.96|25.39|22.99|25.36|22.96|0
1653302460000|2022-05-23 10:41:00|25.27|22.87|25.19|22.79|25.27|22.87|25.19|22.79|0
1653302470000|2022-05-23 10:41:10|25.18|22.78|25.12|22.72|25.18|22.78|25.12|22.72|0
1653302480000|2022-05-23 10:41:20|25.15|22.75|25.15|22.75|25.16|22.77|25.15|22.75|0
1653302490000|2022-05-23 10:41:30|25.12|22.72|25.1|22.71|25.12|22.72|25.08|22.69|0
1653302500000|2022-05-23 10:41:40|25.07|22.68|25.24|22.84|25.24|22.84|25.07|22.68|0
1653302510000|2022-05-23 10:41:50|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1653302520000|2022-05-23 10:42:00|25.24|22.84|25.18|22.78|25.24|22.84|25.18|22.78|0
1653302530000|2022-05-23 10:42:10|25.19|22.79|25.24|22.84|25.24|22.84|25.18|22.78|0
1653302540000|2022-05-23 10:42:20|25.21|22.81|25.24|22.84|25.24|22.84|25.21|22.81|0
1653302550000|2022-05-23 10:42:30|25.27|22.87|25.24|22.84|25.27|22.87|25.24|22.84|0
1653302570000|2022-05-23 10:42:50|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1653302580000|2022-05-23 10:43:00|25.18|22.78|25.21|22.81|25.21|22.81|25.18|22.78|0
1653302590000|2022-05-23 10:43:10|25.27|22.87|25.24|22.84|25.27|22.87|25.21|22.81|0
1653302600000|2022-05-23 10:43:20|25.21|22.81|25.19|22.79|25.21|22.81|25.18|22.78|0
1653302610000|2022-05-23 10:43:30|25.18|22.78|25.19|22.79|25.19|22.79|25.18|22.78|0
1653302620000|2022-05-23 10:43:40|25.27|22.87|25.24|22.84|25.27|22.87|25.24|22.84|0
1653302630000|2022-05-23 10:43:50|25.33|22.93|25.46|23.06|25.46|23.06|25.33|22.93|0
1653302640000|2022-05-23 10:44:00|25.42|23.02|25.45|23.05|25.45|23.05|25.39|22.99|0
1653302650000|2022-05-23 10:44:10|25.6|23.2|25.45|23.05|25.6|23.2|25.45|23.05|0
1653302660000|2022-05-23 10:44:20|25.42|23.02|25.39|22.99|25.42|23.02|25.39|22.99|0
1653302670000|2022-05-23 10:44:30|25.45|23.05|25.45|23.05|25.48|23.08|25.45|23.05|0
1653302680000|2022-05-23 10:44:40|25.48|23.08|25.48|23.08|25.48|23.08|25.46|23.06|0
1653302690000|2022-05-23 10:44:50|25.51|23.11|25.48|23.08|25.51|23.11|25.48|23.08|0
1653302700000|2022-05-23 10:45:00|25.51|23.11|25.48|23.08|25.54|23.14|25.48|23.08|0
1653302710000|2022-05-23 10:45:10|25.46|23.06|25.48|23.08|25.51|23.11|25.46|23.06|0
1653302720000|2022-05-23 10:45:20|25.51|23.11|25.51|23.11|25.51|23.11|25.51|23.11|0
1653302730000|2022-05-23 10:45:30|25.48|23.08|25.46|23.06|25.51|23.11|25.46|23.06|0
1653302740000|2022-05-23 10:45:40|25.42|23.02|25.42|23.02|25.42|23.02|25.39|22.99|0
1653302750000|2022-05-23 10:45:50|25.39|22.99|25.39|22.99|25.39|22.99|25.39|22.99|0
1653302760000|2022-05-23 10:46:00|25.36|22.96|25.37|22.97|25.4|23|25.36|22.96|0
1653302770000|2022-05-23 10:46:10|25.39|22.99|25.37|22.97|25.39|22.99|25.37|22.97|0
1653302780000|2022-05-23 10:46:20|25.39|22.99|25.39|22.99|25.39|22.99|25.39|22.99|0
1653302800000|2022-05-23 10:46:40|25.42|23.02|25.36|22.96|25.42|23.02|25.36|22.96|0
1653302810000|2022-05-23 10:46:50|25.42|23.02|25.42|23.02|25.42|23.02|25.42|23.02|0
1653302820000|2022-05-23 10:47:00|25.4|23|25.42|23.02|25.42|23.02|25.4|23|0
1653302840000|2022-05-23 10:47:20|25.4|23|25.42|23.02|25.42|23.02|25.4|23|0
1653302860000|2022-05-23 10:47:40|25.51|23.11|25.6|23.2|25.6|23.2|25.51|23.11|0
1653302870000|2022-05-23 10:47:50|25.75|23.35|25.84|23.44|25.84|23.44|25.69|23.29|0
1653302880000|2022-05-23 10:48:00|25.81|23.41|25.81|23.41|25.81|23.41|25.81|23.41|0
1653302890000|2022-05-23 10:48:10|25.87|23.47|25.96|23.56|25.96|23.56|25.87|23.47|0
1653302900000|2022-05-23 10:48:20|25.9|23.5|25.9|23.5|25.9|23.5|25.9|23.5|0
1653302910000|2022-05-23 10:48:30|25.88|23.48|26.11|23.71|26.11|23.71|25.88|23.48|0
1653302920000|2022-05-23 10:48:40|26.04|23.64|26.05|23.65|26.11|23.71|26.04|23.64|0
1653302930000|2022-05-23 10:48:50|26.04|23.64|25.9|23.5|26.04|23.64|25.9|23.5|0
1653302940000|2022-05-23 10:49:00|25.84|23.44|25.87|23.47|25.87|23.47|25.81|23.41|0
1653302950000|2022-05-23 10:49:10|25.78|23.38|25.82|23.42|25.82|23.42|25.78|23.38|0
1653302960000|2022-05-23 10:49:20|25.85|23.45|25.79|23.39|25.85|23.45|25.78|23.38|0
1653302970000|2022-05-23 10:49:30|25.81|23.41|25.81|23.41|25.82|23.42|25.81|23.41|0
1653302980000|2022-05-23 10:49:40|25.78|23.38|25.78|23.38|25.78|23.38|25.78|23.38|0
1653302990000|2022-05-23 10:49:50|25.76|23.36|25.72|23.32|25.76|23.36|25.72|23.32|0
1653303000000|2022-05-23 10:50:00|25.76|23.36|25.79|23.39|25.79|23.39|25.76|23.36|0
1653303010000|2022-05-23 10:50:10|25.81|23.41|25.82|23.42|25.82|23.42|25.81|23.41|0
1653303020000|2022-05-23 10:50:20|25.79|23.39|25.75|23.35|25.79|23.39|25.75|23.35|0
1653303030000|2022-05-23 10:50:30|25.73|23.33|25.73|23.33|25.73|23.33|25.73|23.33|0
1653303040000|2022-05-23 10:50:40|25.75|23.35|25.78|23.38|25.78|23.38|25.75|23.35|0
1653303050000|2022-05-23 10:50:50|25.79|23.39|25.73|23.33|25.79|23.39|25.73|23.33|0
1653303060000|2022-05-23 10:51:00|25.75|23.35|25.79|23.39|25.79|23.39|25.75|23.35|0
1653303070000|2022-05-23 10:51:10|25.78|23.38|25.78|23.38|25.79|23.39|25.78|23.38|0
1653303080000|2022-05-23 10:51:20|25.79|23.39|25.76|23.36|25.79|23.39|25.76|23.36|0
1653303090000|2022-05-23 10:51:30|25.75|23.35|25.66|23.26|25.75|23.35|25.66|23.26|0
1653303100000|2022-05-23 10:51:40|25.63|23.23|25.63|23.23|25.66|23.26|25.63|23.23|0
1653303110000|2022-05-23 10:51:50|25.61|23.21|25.54|23.14|25.61|23.21|25.54|23.14|0
1653303120000|2022-05-23 10:52:00|25.57|23.17|25.58|23.18|25.58|23.18|25.55|23.15|0
1653303130000|2022-05-23 10:52:10|25.57|23.17|25.57|23.17|25.57|23.17|25.54|23.14|0
1653303140000|2022-05-23 10:52:20|25.6|23.2|25.6|23.2|25.61|23.21|25.6|23.2|0
1653303150000|2022-05-23 10:52:30|25.54|23.14|25.64|23.24|25.64|23.24|25.54|23.14|0
1653303160000|2022-05-23 10:52:40|25.66|23.26|25.72|23.32|25.72|23.32|25.66|23.26|0
1653303170000|2022-05-23 10:52:50|25.87|23.47|25.87|23.47|25.87|23.47|25.87|23.47|0
1653303180000|2022-05-23 10:53:00|25.91|23.51|25.93|23.53|25.93|23.53|25.91|23.51|0
1653303190000|2022-05-23 10:53:10|25.85|23.45|25.96|23.56|25.96|23.56|25.84|23.44|0
1653303200000|2022-05-23 10:53:20|25.99|23.59|25.99|23.59|25.99|23.59|25.99|23.59|0
1653303210000|2022-05-23 10:53:30|25.96|23.56|26.02|23.62|26.02|23.62|25.96|23.56|0
1653303220000|2022-05-23 10:53:40|26.05|23.65|26.05|23.65|26.07|23.67|26.05|23.65|0
1653303230000|2022-05-23 10:53:50|26.02|23.62|26.05|23.65|26.08|23.68|26.02|23.62|0
1653303240000|2022-05-23 10:54:00|26.11|23.71|25.99|23.59|26.11|23.71|25.99|23.59|0
1653303250000|2022-05-23 10:54:10|26.01|23.61|26.01|23.61|26.02|23.62|26.01|23.61|0
1653303260000|2022-05-23 10:54:20|25.99|23.59|25.96|23.56|25.99|23.59|25.96|23.56|0
1653303270000|2022-05-23 10:54:30|25.97|23.57|26.01|23.61|26.01|23.61|25.97|23.57|0
1653303280000|2022-05-23 10:54:40|25.93|23.53|26.04|23.64|26.04|23.64|25.9|23.5|0
1653303290000|2022-05-23 10:54:50|26.05|23.65|26.05|23.65|26.05|23.65|26.04|23.64|0
1653303300000|2022-05-23 10:55:00|26.07|23.67|26.08|23.68|26.08|23.68|26.05|23.65|0
1653303310000|2022-05-23 10:55:10|26.11|23.71|26.08|23.68|26.11|23.71|26.08|23.68|0
1653303320000|2022-05-23 10:55:20|26.11|23.71|26.11|23.71|26.14|23.74|26.11|23.71|0
1653303330000|2022-05-23 10:55:30|26.14|23.74|26.14|23.74|26.14|23.74|26.14|23.74|0
1653303340000|2022-05-23 10:55:40|26.19|23.79|26.48|24.08|26.48|24.08|26.19|23.79|0
1653303350000|2022-05-23 10:55:50|26.44|24.04|26.45|24.05|26.45|24.05|26.44|24.04|0
1653303360000|2022-05-23 10:56:00|26.39|23.99|26.41|24.01|26.41|24.01|26.3|23.9|0
1653303370000|2022-05-23 10:56:10|26.48|24.08|26.5|24.1|26.5|24.1|26.41|24.01|0
1653303380000|2022-05-23 10:56:20|26.45|24.05|26.48|24.08|26.5|24.1|26.45|24.05|0
1653303390000|2022-05-23 10:56:30|26.5|24.1|26.55|24.15|26.58|24.18|26.5|24.1|0
1653303400000|2022-05-23 10:56:40|26.58|24.18|26.58|24.18|26.61|24.21|26.58|24.18|0
1653303410000|2022-05-23 10:56:50|26.61|24.21|26.61|24.21|26.61|24.21|26.58|24.18|0
1653303420000|2022-05-23 10:57:00|26.58|24.18|26.55|24.15|26.59|24.19|26.55|24.15|0
1653303430000|2022-05-23 10:57:10|26.67|24.27|26.73|24.33|26.73|24.33|26.67|24.27|0
1653303440000|2022-05-23 10:57:20|26.75|24.35|26.76|24.36|26.76|24.36|26.73|24.33|0
1653303450000|2022-05-23 10:57:30|26.73|24.33|26.69|24.29|26.73|24.33|26.69|24.29|0
1653303460000|2022-05-23 10:57:40|26.67|24.27|26.67|24.27|26.67|24.27|26.61|24.21|0
1653303470000|2022-05-23 10:57:50|26.7|24.3|26.86|24.46|26.86|24.46|26.7|24.3|0
1653303480000|2022-05-23 10:58:00|26.9|24.5|26.89|24.49|26.9|24.5|26.86|24.46|0
1653303490000|2022-05-23 10:58:10|26.92|24.52|26.9|24.5|26.92|24.52|26.9|24.5|0
1653303500000|2022-05-23 10:58:20|26.95|24.55|26.95|24.55|26.97|24.57|26.95|24.55|0
1653303510000|2022-05-23 10:58:30|26.92|24.52|26.98|24.58|26.98|24.58|26.89|24.49|0
1653303520000|2022-05-23 10:58:40|27.08|24.68|27.08|24.68|27.09|24.69|27.05|24.65|0
1653303530000|2022-05-23 10:58:50|27.11|24.71|27.13|24.73|27.14|24.74|27.11|24.71|0
1653303540000|2022-05-23 10:59:00|27.06|24.66|26.87|24.47|27.06|24.66|26.87|24.47|0
1653303550000|2022-05-23 10:59:10|26.89|24.49|26.86|24.46|26.89|24.49|26.86|24.46|0
1653303560000|2022-05-23 10:59:20|26.89|24.49|26.86|24.46|26.89|24.49|26.86|24.46|0
1653303570000|2022-05-23 10:59:30|26.89|24.49|26.98|24.58|27.02|24.62|26.89|24.49|0
1653303580000|2022-05-23 10:59:40|26.92|24.52|26.89|24.49|26.92|24.52|26.87|24.47|0
1653303590000|2022-05-23 10:59:50|26.86|24.46|26.95|24.55|26.95|24.55|26.86|24.46|0
1653303600000|2022-05-23 11:00:00|26.94|24.54|26.87|24.47|26.94|24.54|26.86|24.46|0
1653303610000|2022-05-23 11:00:10|26.86|24.46|26.76|24.36|26.86|24.46|26.76|24.36|0
1653303620000|2022-05-23 11:00:20|26.79|24.39|26.67|24.27|26.79|24.39|26.67|24.27|0
1653303630000|2022-05-23 11:00:30|26.72|24.32|26.67|24.27|26.72|24.32|26.67|24.27|0
1653303640000|2022-05-23 11:00:40|26.64|24.24|26.56|24.16|26.64|24.24|26.56|24.16|0
1653303650000|2022-05-23 11:00:50|26.61|24.21|26.54|24.14|26.61|24.21|26.54|24.14|0
1653303660000|2022-05-23 11:01:00|26.53|24.13|26.61|24.21|26.61|24.21|26.53|24.13|0
1653303670000|2022-05-23 11:01:10|26.67|24.27|26.68|24.28|26.73|24.33|26.67|24.27|0
1653303680000|2022-05-23 11:01:20|26.64|24.24|26.59|24.19|26.68|24.28|26.59|24.19|0
1653303690000|2022-05-23 11:01:30|26.51|24.11|26.61|24.21|26.61|24.21|26.51|24.11|0
1653303700000|2022-05-23 11:01:40|26.64|24.24|26.61|24.21|26.67|24.27|26.61|24.21|0
1653303710000|2022-05-23 11:01:50|26.58|24.18|26.67|24.27|26.67|24.27|26.58|24.18|0
1653303720000|2022-05-23 11:02:00|26.7|24.3|26.73|24.33|26.78|24.38|26.7|24.3|0
1653303730000|2022-05-23 11:02:10|26.7|24.3|26.73|24.33|26.73|24.33|26.7|24.3|0
1653303740000|2022-05-23 11:02:20|26.75|24.35|26.54|24.14|26.75|24.35|26.54|24.14|0
1653303750000|2022-05-23 11:02:30|26.58|24.18|26.58|24.18|26.58|24.18|26.58|24.18|0
1653303760000|2022-05-23 11:02:40|26.56|24.16|26.53|24.13|26.56|24.16|26.53|24.13|0
1653303770000|2022-05-23 11:02:50|26.61|24.21|26.61|24.21|26.64|24.24|26.61|24.21|0
1653303780000|2022-05-23 11:03:00|26.64|24.24|26.62|24.22|26.64|24.24|26.62|24.22|0
1653303790000|2022-05-23 11:03:10|26.67|24.27|26.65|24.25|26.7|24.3|26.65|24.25|0
1653303800000|2022-05-23 11:03:20|26.67|24.27|26.61|24.21|26.67|24.27|26.61|24.21|0
1653303810000|2022-05-23 11:03:30|26.64|24.24|26.58|24.18|26.64|24.24|26.58|24.18|0
1653303820000|2022-05-23 11:03:40|26.64|24.24|26.67|24.27|26.67|24.27|26.64|24.24|0
1653303830000|2022-05-23 11:03:50|26.7|24.3|26.75|24.35|26.75|24.35|26.7|24.3|0
1653303840000|2022-05-23 11:04:00|26.73|24.33|26.76|24.36|26.79|24.39|26.73|24.33|0
1653303850000|2022-05-23 11:04:10|26.75|24.35|26.79|24.39|26.79|24.39|26.75|24.35|0
1653303870000|2022-05-23 11:04:30|26.7|24.3|26.67|24.27|26.7|24.3|26.67|24.27|0
1653303880000|2022-05-23 11:04:40|26.7|24.3|26.64|24.24|26.7|24.3|26.64|24.24|0
1653303890000|2022-05-23 11:04:50|26.67|24.27|26.64|24.24|26.67|24.27|26.64|24.24|0
1653303900000|2022-05-23 11:05:00|26.59|24.19|26.53|24.13|26.59|24.19|26.51|24.11|0
1653303910000|2022-05-23 11:05:10|26.51|24.11|26.54|24.14|26.56|24.16|26.51|24.11|0
1653303920000|2022-05-23 11:05:20|26.51|24.11|26.54|24.14|26.54|24.14|26.48|24.08|0
1653303930000|2022-05-23 11:05:30|26.51|24.11|26.51|24.11|26.54|24.14|26.51|24.11|0
1653303940000|2022-05-23 11:05:40|26.5|24.1|26.45|24.05|26.5|24.1|26.45|24.05|0
1653303950000|2022-05-23 11:05:50|26.48|24.08|26.45|24.05|26.48|24.08|26.43|24.03|0
1653303960000|2022-05-23 11:06:00|26.48|24.08|26.57|24.17|26.57|24.17|26.48|24.08|0
1653303970000|2022-05-23 11:06:10|26.61|24.21|26.67|24.27|26.67|24.27|26.61|24.21|0
1653303980000|2022-05-23 11:06:20|26.64|24.24|26.61|24.21|26.64|24.24|26.61|24.21|0
1653303990000|2022-05-23 11:06:30|26.64|24.24|26.56|24.16|26.64|24.24|26.56|24.16|0
1653304000000|2022-05-23 11:06:40|26.54|24.14|26.64|24.24|26.64|24.24|26.54|24.14|0
1653304010000|2022-05-23 11:06:50|26.67|24.27|26.61|24.21|26.67|24.27|26.61|24.21|0
1653304020000|2022-05-23 11:07:00|26.57|24.17|26.48|24.08|26.57|24.17|26.48|24.08|0
1653304030000|2022-05-23 11:07:10|26.51|24.11|26.59|24.19|26.59|24.19|26.51|24.11|0
1653304040000|2022-05-23 11:07:20|26.64|24.24|26.54|24.14|26.64|24.24|26.54|24.14|0
1653304050000|2022-05-23 11:07:30|26.51|24.11|26.51|24.11|26.51|24.11|26.51|24.11|0
1653304060000|2022-05-23 11:07:40|26.5|24.1|26.59|24.19|26.59|24.19|26.5|24.1|0
1653304070000|2022-05-23 11:07:50|26.62|24.22|26.61|24.21|26.64|24.24|26.61|24.21|0
1653304080000|2022-05-23 11:08:00|26.57|24.17|26.54|24.14|26.57|24.17|26.51|24.11|0
1653304090000|2022-05-23 11:08:10|26.51|24.11|26.54|24.14|26.54|24.14|26.51|24.11|0
1653304100000|2022-05-23 11:08:20|26.56|24.16|26.54|24.14|26.56|24.16|26.54|24.14|0
1653304120000|2022-05-23 11:08:40|26.57|24.17|26.6|24.2|26.6|24.2|26.57|24.17|0
1653304130000|2022-05-23 11:08:50|26.64|24.24|26.54|24.14|26.64|24.24|26.54|24.14|0
1653304140000|2022-05-23 11:09:00|26.51|24.11|26.45|24.05|26.51|24.11|26.45|24.05|0
1653304150000|2022-05-23 11:09:10|26.48|24.08|26.48|24.08|26.48|24.08|26.48|24.08|0
1653304160000|2022-05-23 11:09:20|26.5|24.1|26.48|24.08|26.51|24.11|26.48|24.08|0
1653304170000|2022-05-23 11:09:30|26.51|24.11|26.45|24.05|26.51|24.11|26.42|24.02|0
1653304180000|2022-05-23 11:09:40|26.43|24.03|26.48|24.08|26.48|24.08|26.43|24.03|0
1653304190000|2022-05-23 11:09:50|26.54|24.14|26.6|24.2|26.6|24.2|26.54|24.14|0
1653304200000|2022-05-23 11:10:00|26.68|24.28|26.65|24.25|26.68|24.28|26.57|24.17|0
1653304210000|2022-05-23 11:10:10|26.67|24.27|26.73|24.33|26.73|24.33|26.67|24.27|0
1653304220000|2022-05-23 11:10:20|26.71|24.31|26.64|24.24|26.71|24.31|26.64|24.24|0
1653304230000|2022-05-23 11:10:30|26.67|24.27|26.67|24.27|26.67|24.27|26.6|24.2|0
1653304240000|2022-05-23 11:10:40|26.65|24.25|26.71|24.31|26.71|24.31|26.65|24.25|0
1653304250000|2022-05-23 11:10:50|26.73|24.33|26.76|24.36|26.78|24.38|26.73|24.33|0
1653304260000|2022-05-23 11:11:00|26.81|24.41|26.87|24.47|26.87|24.47|26.81|24.41|0
1653304270000|2022-05-23 11:11:10|26.85|24.45|26.82|24.42|26.85|24.45|26.79|24.39|0
1653304280000|2022-05-23 11:11:20|26.9|24.5|26.89|24.49|26.92|24.52|26.89|24.49|0
1653304290000|2022-05-23 11:11:30|26.87|24.47|26.85|24.45|26.89|24.49|26.85|24.45|0
1653304300000|2022-05-23 11:11:40|26.82|24.42|26.87|24.47|26.87|24.47|26.82|24.42|0
1653304310000|2022-05-23 11:11:50|26.89|24.49|26.9|24.5|26.9|24.5|26.89|24.49|0
1653304320000|2022-05-23 11:12:00|26.89|24.49|26.9|24.5|26.9|24.5|26.89|24.49|0
1653304330000|2022-05-23 11:12:10|26.92|24.52|26.95|24.55|26.98|24.58|26.92|24.52|0
1653304340000|2022-05-23 11:12:20|26.98|24.58|27.12|24.72|27.12|24.72|26.98|24.58|0
1653304350000|2022-05-23 11:12:30|27.14|24.74|27.01|24.61|27.14|24.74|27.01|24.61|0
1653304360000|2022-05-23 11:12:40|26.98|24.58|26.92|24.52|26.98|24.58|26.92|24.52|0
1653304370000|2022-05-23 11:12:50|26.82|24.42|26.79|24.39|26.82|24.42|26.79|24.39|0
1653304380000|2022-05-23 11:13:00|26.74|24.34|26.74|24.34|26.74|24.34|26.74|24.34|0
1653304390000|2022-05-23 11:13:10|26.76|24.36|26.7|24.3|26.76|24.36|26.7|24.3|0
1653304400000|2022-05-23 11:13:20|26.71|24.31|26.9|24.5|26.9|24.5|26.71|24.31|0
1653304410000|2022-05-23 11:13:30|27.04|24.64|27.07|24.67|27.11|24.71|27.04|24.64|0
1653304420000|2022-05-23 11:13:40|27.04|24.64|27.07|24.67|27.11|24.71|27.04|24.64|0
1653304430000|2022-05-23 11:13:50|27.09|24.69|27.07|24.67|27.09|24.69|27.07|24.67|0
1653304440000|2022-05-23 11:14:00|27.03|24.63|26.92|24.52|27.03|24.63|26.92|24.52|0
1653304450000|2022-05-23 11:14:10|26.98|24.58|26.98|24.58|27.01|24.61|26.98|24.58|0
1653304460000|2022-05-23 11:14:20|26.96|24.56|26.96|24.56|26.96|24.56|26.95|24.55|0
1653304470000|2022-05-23 11:14:30|26.95|24.55|27.04|24.64|27.04|24.64|26.95|24.55|0
1653304480000|2022-05-23 11:14:40|26.98|24.58|27.03|24.63|27.03|24.63|26.98|24.58|0
1653304490000|2022-05-23 11:14:50|26.98|24.58|26.96|24.56|26.98|24.58|26.92|24.52|0
1653304500000|2022-05-23 11:15:00|26.95|24.55|26.95|24.55|26.95|24.55|26.93|24.53|0
1653304510000|2022-05-23 11:15:10|26.96|24.56|26.53|24.13|26.96|24.56|26.53|24.13|0
1653304530000|2022-05-23 11:15:30|26.5|24.1|26.55|24.15|26.55|24.15|26.5|24.1|0
1653304540000|2022-05-23 11:15:40|26.53|24.13|26.5|24.1|26.57|24.17|26.5|24.1|0
1653304550000|2022-05-23 11:15:50|26.53|24.13|26.5|24.1|26.53|24.13|26.5|24.1|0
1653304560000|2022-05-23 11:16:00|26.38|23.98|26.38|23.98|26.38|23.98|26.38|23.98|0
1653304570000|2022-05-23 11:16:10|26.35|23.95|26.38|23.98|26.39|23.99|26.35|23.95|0
1653304580000|2022-05-23 11:16:20|26.36|23.96|26.32|23.92|26.36|23.96|26.32|23.92|0
1653304590000|2022-05-23 11:16:30|26.27|23.87|26.29|23.89|26.32|23.92|26.25|23.85|0
1653304600000|2022-05-23 11:16:40|26.33|23.93|26.32|23.92|26.35|23.95|26.32|23.92|0
1653304610000|2022-05-23 11:16:50|26.27|23.87|26.22|23.82|26.27|23.87|26.19|23.79|0
1653304620000|2022-05-23 11:17:00|26.19|23.79|26.07|23.67|26.19|23.79|26.07|23.67|0
1653304630000|2022-05-23 11:17:10|26.1|23.7|26.04|23.64|26.1|23.7|26.04|23.64|0
1653304640000|2022-05-23 11:17:20|26.05|23.65|26.04|23.64|26.07|23.67|26.04|23.64|0
1653304650000|2022-05-23 11:17:30|26.15|23.75|26.05|23.65|26.15|23.75|26.05|23.65|0
1653304660000|2022-05-23 11:17:40|26.1|23.7|26.08|23.68|26.1|23.7|26.08|23.68|0
1653304670000|2022-05-23 11:17:50|26.05|23.65|26.04|23.64|26.08|23.68|26.04|23.64|0
1653304680000|2022-05-23 11:18:00|26.07|23.67|26.08|23.68|26.08|23.68|26.07|23.67|0
1653304690000|2022-05-23 11:18:10|26.1|23.7|26.02|23.62|26.1|23.7|25.99|23.59|0
1653304700000|2022-05-23 11:18:20|26.01|23.61|25.98|23.58|26.04|23.64|25.98|23.58|0
1653304710000|2022-05-23 11:18:30|26.02|23.62|26.04|23.64|26.04|23.64|26.02|23.62|0
1653304720000|2022-05-23 11:18:40|26.01|23.61|25.96|23.56|26.01|23.61|25.96|23.56|0
1653304730000|2022-05-23 11:18:50|25.98|23.58|25.98|23.58|26.04|23.64|25.98|23.58|0
1653304740000|2022-05-23 11:19:00|26.01|23.61|25.98|23.58|26.01|23.61|25.98|23.58|0
1653304750000|2022-05-23 11:19:10|25.99|23.59|25.98|23.58|25.99|23.59|25.98|23.58|0
1653304760000|2022-05-23 11:19:20|25.95|23.55|25.98|23.58|26.01|23.61|25.95|23.55|0
1653304770000|2022-05-23 11:19:30|25.96|23.56|26.01|23.61|26.01|23.61|25.96|23.56|0
1653304780000|2022-05-23 11:19:40|25.99|23.59|26.02|23.62|26.02|23.62|25.99|23.59|0
1653304790000|2022-05-23 11:19:50|26.04|23.64|26.04|23.64|26.04|23.64|26.01|23.61|0
1653304800000|2022-05-23 11:20:00|26.05|23.65|26.04|23.64|26.05|23.65|26.04|23.64|0
1653304810000|2022-05-23 11:20:10|26.05|23.65|26.05|23.65|26.05|23.65|26.05|23.65|0
1653304820000|2022-05-23 11:20:20|26.07|23.67|26.02|23.62|26.07|23.67|26.01|23.61|0
1653304830000|2022-05-23 11:20:30|26.01|23.61|25.98|23.58|26.02|23.62|25.98|23.58|0
1653304840000|2022-05-23 11:20:40|26.02|23.62|26.04|23.64|26.04|23.64|26.02|23.62|0
1653304850000|2022-05-23 11:20:50|26.01|23.61|26.07|23.67|26.07|23.67|26.01|23.61|0
1653304860000|2022-05-23 11:21:00|26.04|23.64|26.04|23.64|26.04|23.64|25.98|23.58|0
1653304870000|2022-05-23 11:21:10|26.01|23.61|25.98|23.58|26.01|23.61|25.95|23.55|0
1653304880000|2022-05-23 11:21:20|25.95|23.55|25.96|23.56|25.96|23.56|25.93|23.53|0
1653304890000|2022-05-23 11:21:30|25.95|23.55|25.9|23.5|25.96|23.56|25.9|23.5|0
1653304900000|2022-05-23 11:21:40|25.82|23.42|25.82|23.42|25.9|23.5|25.82|23.42|0
1653304910000|2022-05-23 11:21:50|25.73|23.33|25.75|23.35|25.76|23.36|25.73|23.33|0
1653304920000|2022-05-23 11:22:00|25.79|23.39|25.79|23.39|25.79|23.39|25.76|23.36|0
1653304930000|2022-05-23 11:22:10|25.78|23.38|25.82|23.42|25.82|23.42|25.78|23.38|0
1653304940000|2022-05-23 11:22:20|25.76|23.36|25.76|23.36|25.76|23.36|25.75|23.35|0
1653304950000|2022-05-23 11:22:30|25.78|23.38|25.76|23.36|25.78|23.38|25.76|23.36|0
1653304960000|2022-05-23 11:22:40|25.73|23.33|25.73|23.33|25.73|23.33|25.73|23.33|0
1653304970000|2022-05-23 11:22:50|25.72|23.32|25.72|23.32|25.73|23.33|25.68|23.28|0
1653304980000|2022-05-23 11:23:00|25.7|23.3|25.61|23.21|25.7|23.3|25.61|23.21|0
1653304990000|2022-05-23 11:23:10|25.56|23.16|25.55|23.15|25.58|23.18|25.55|23.15|0
1653305000000|2022-05-23 11:23:20|25.53|23.13|25.52|23.12|25.55|23.15|25.52|23.12|0
1653305010000|2022-05-23 11:23:30|25.43|23.03|25.46|23.06|25.46|23.06|25.4|23|0
1653305020000|2022-05-23 11:23:40|25.37|22.97|25.28|22.88|25.37|22.97|25.28|22.88|0
1653305030000|2022-05-23 11:23:50|25.29|22.89|25.31|22.91|25.31|22.91|25.28|22.88|0
1653305040000|2022-05-23 11:24:00|25.34|22.94|25.4|23|25.4|23|25.34|22.94|0
1653305050000|2022-05-23 11:24:10|25.38|22.98|25.46|23.06|25.55|23.15|25.38|22.98|0
1653305060000|2022-05-23 11:24:20|25.47|23.07|25.49|23.09|25.49|23.09|25.47|23.07|0
1653305070000|2022-05-23 11:24:30|25.41|23.01|25.4|23|25.43|23.03|25.4|23|0
1653305080000|2022-05-23 11:24:40|25.41|23.01|25.41|23.01|25.41|23.01|25.4|23|0
1653305090000|2022-05-23 11:24:50|25.43|23.03|25.4|23|25.43|23.03|25.37|22.97|0
1653305100000|2022-05-23 11:25:00|25.38|22.98|25.4|23|25.4|23|25.37|22.97|0
1653305110000|2022-05-23 11:25:10|25.43|23.03|25.46|23.06|25.46|23.06|25.43|23.03|0
1653305120000|2022-05-23 11:25:20|25.4|23|25.46|23.06|25.46|23.06|25.4|23|0
1653305130000|2022-05-23 11:25:30|25.43|23.03|25.46|23.06|25.47|23.07|25.43|23.03|0
1653305140000|2022-05-23 11:25:40|25.37|22.97|25.46|23.06|25.46|23.06|25.37|22.97|0
1653305150000|2022-05-23 11:25:50|25.49|23.09|25.52|23.12|25.55|23.15|25.47|23.07|0
1653305160000|2022-05-23 11:26:00|25.53|23.13|25.58|23.18|25.58|23.18|25.53|23.13|0
1653305170000|2022-05-23 11:26:10|25.62|23.22|25.58|23.18|25.65|23.25|25.58|23.18|0
1653305180000|2022-05-23 11:26:20|25.55|23.15|25.55|23.15|25.56|23.16|25.55|23.15|0
1653305190000|2022-05-23 11:26:30|25.52|23.12|25.61|23.21|25.61|23.21|25.52|23.12|0
1653305200000|2022-05-23 11:26:40|25.58|23.18|25.52|23.12|25.61|23.21|25.52|23.12|0
1653305210000|2022-05-23 11:26:50|25.56|23.16|25.61|23.21|25.61|23.21|25.56|23.16|0
1653305220000|2022-05-23 11:27:00|25.58|23.18|25.55|23.15|25.58|23.18|25.55|23.15|0
1653305230000|2022-05-23 11:27:10|25.56|23.16|25.52|23.12|25.56|23.16|25.52|23.12|0
1653305240000|2022-05-23 11:27:20|25.55|23.15|25.56|23.16|25.61|23.21|25.52|23.12|0
1653305250000|2022-05-23 11:27:30|25.61|23.21|25.64|23.24|25.64|23.24|25.61|23.21|0
1653305260000|2022-05-23 11:27:40|25.62|23.22|25.68|23.28|25.68|23.28|25.62|23.22|0
1653305270000|2022-05-23 11:27:50|25.73|23.33|25.79|23.39|25.79|23.39|25.73|23.33|0
1653305280000|2022-05-23 11:28:00|25.73|23.33|25.73|23.33|25.73|23.33|25.7|23.3|0
1653305290000|2022-05-23 11:28:10|25.71|23.31|25.73|23.33|25.73|23.33|25.7|23.3|0
1653305300000|2022-05-23 11:28:20|25.7|23.3|25.67|23.27|25.7|23.3|25.67|23.27|0
1653305310000|2022-05-23 11:28:30|25.65|23.25|25.62|23.22|25.65|23.25|25.61|23.21|0
1653305320000|2022-05-23 11:28:40|25.64|23.24|25.61|23.21|25.64|23.24|25.61|23.21|0
1653305330000|2022-05-23 11:28:50|25.62|23.22|25.64|23.24|25.64|23.24|25.62|23.22|0
1653305340000|2022-05-23 11:29:00|25.7|23.3|25.73|23.33|25.76|23.36|25.7|23.3|0
1653305350000|2022-05-23 11:29:10|25.65|23.25|25.7|23.3|25.7|23.3|25.65|23.25|0
1653305360000|2022-05-23 11:29:20|25.67|23.27|25.67|23.27|25.67|23.27|25.67|23.27|0
1653305370000|2022-05-23 11:29:30|25.7|23.3|25.67|23.27|25.7|23.3|25.67|23.27|0
1653305380000|2022-05-23 11:29:40|25.68|23.28|25.68|23.28|25.68|23.28|25.67|23.27|0
1653305390000|2022-05-23 11:29:50|25.67|23.27|25.64|23.24|25.67|23.27|25.64|23.24|0
1653305400000|2022-05-23 11:30:00|25.61|23.21|25.67|23.27|25.67|23.27|25.61|23.21|0
1653305410000|2022-05-23 11:30:10|25.64|23.24|25.64|23.24|25.64|23.24|25.64|23.24|0
1653305420000|2022-05-23 11:30:20|25.58|23.18|25.55|23.15|25.58|23.18|25.55|23.15|0
1653305430000|2022-05-23 11:30:30|25.53|23.13|25.52|23.12|25.53|23.13|25.52|23.12|0
1653305440000|2022-05-23 11:30:40|25.49|23.09|25.46|23.06|25.49|23.09|25.46|23.06|0
1653305450000|2022-05-23 11:30:50|25.49|23.09|25.49|23.09|25.52|23.12|25.49|23.09|0
1653305460000|2022-05-23 11:31:00|25.5|23.1|25.49|23.09|25.52|23.12|25.49|23.09|0
1653305470000|2022-05-23 11:31:10|25.5|23.1|25.46|23.06|25.5|23.1|25.46|23.06|0
1653305480000|2022-05-23 11:31:20|25.43|23.03|25.44|23.04|25.44|23.04|25.43|23.03|0
1653305490000|2022-05-23 11:31:30|25.43|23.03|25.44|23.04|25.44|23.04|25.43|23.03|0
1653305500000|2022-05-23 11:31:40|25.43|23.03|25.43|23.03|25.44|23.04|25.43|23.03|0
1653305520000|2022-05-23 11:32:00|25.4|23|25.46|23.06|25.46|23.06|25.37|22.97|0
1653305530000|2022-05-23 11:32:10|25.44|23.04|25.43|23.03|25.44|23.04|25.43|23.03|0
1653305540000|2022-05-23 11:32:20|25.4|23|25.44|23.04|25.46|23.06|25.4|23|0
1653305550000|2022-05-23 11:32:30|25.46|23.06|25.55|23.15|25.55|23.15|25.46|23.06|0
1653305560000|2022-05-23 11:32:40|25.62|23.22|25.61|23.21|25.62|23.22|25.61|23.21|0
1653305570000|2022-05-23 11:32:50|25.58|23.18|25.58|23.18|25.58|23.18|25.56|23.16|0
1653305580000|2022-05-23 11:33:00|25.55|23.15|25.56|23.16|25.56|23.16|25.55|23.15|0
1653305590000|2022-05-23 11:33:10|25.55|23.15|25.46|23.06|25.55|23.15|25.46|23.06|0
1653305600000|2022-05-23 11:33:20|25.43|23.03|25.4|23|25.43|23.03|25.4|23|0
1653305610000|2022-05-23 11:33:30|25.41|23.01|25.4|23|25.41|23.01|25.4|23|0
1653305620000|2022-05-23 11:33:40|25.43|23.03|25.41|23.01|25.44|23.04|25.41|23.01|0
1653305630000|2022-05-23 11:33:50|25.38|22.98|25.3|22.9|25.38|22.98|25.3|22.9|0
1653305640000|2022-05-23 11:34:00|25.33|22.93|25.36|22.96|25.4|23|25.33|22.93|0
1653305650000|2022-05-23 11:34:10|25.43|23.03|25.4|23|25.43|23.03|25.4|23|0
1653305660000|2022-05-23 11:34:20|25.39|22.99|25.39|22.99|25.41|23.01|25.39|22.99|0
1653305670000|2022-05-23 11:34:30|25.36|22.96|25.38|22.98|25.39|22.99|25.36|22.96|0
1653305680000|2022-05-23 11:34:40|25.39|22.99|25.38|22.98|25.39|22.99|25.38|22.98|0
1653305690000|2022-05-23 11:34:50|25.35|22.95|25.3|22.9|25.35|22.95|25.3|22.9|0
1653305700000|2022-05-23 11:35:00|25.27|22.87|25.24|22.84|25.3|22.9|25.24|22.84|0
1653305710000|2022-05-23 11:35:10|25.26|22.86|25.24|22.84|25.26|22.86|25.21|22.81|0
1653305720000|2022-05-23 11:35:20|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1653305730000|2022-05-23 11:35:30|25.2|22.8|25.12|22.73|25.21|22.81|25.12|22.73|0
1653305740000|2022-05-23 11:35:40|25.17|22.77|25.18|22.79|25.18|22.79|25.15|22.76|0
1653305750000|2022-05-23 11:35:50|25.21|22.81|25.09|22.7|25.21|22.81|25.09|22.7|0
1653305760000|2022-05-23 11:36:00|25.1|22.71|25.04|22.66|25.1|22.71|25.01|22.63|0
1653305770000|2022-05-23 11:36:10|25.06|22.67|24.98|22.6|25.09|22.7|24.98|22.6|0
1653305780000|2022-05-23 11:36:20|24.92|22.54|24.92|22.54|24.93|22.56|24.9|22.53|0
1653305790000|2022-05-23 11:36:30|24.9|22.53|24.9|22.53|24.93|22.56|24.9|22.53|0
1653305800000|2022-05-23 11:36:40|24.85|22.49|24.85|22.49|24.85|22.49|24.81|22.45|0
1653305810000|2022-05-23 11:36:50|24.87|22.5|24.84|22.47|24.87|22.5|24.84|22.47|0
1653305820000|2022-05-23 11:37:00|24.87|22.5|24.93|22.56|24.93|22.56|24.87|22.5|0
1653305830000|2022-05-23 11:37:10|25|22.62|24.96|22.59|25|22.62|24.96|22.59|0
1653305840000|2022-05-23 11:37:20|24.93|22.56|24.9|22.53|24.93|22.56|24.87|22.5|0
1653305850000|2022-05-23 11:37:30|24.87|22.5|24.76|22.4|24.87|22.5|24.76|22.4|0
1653305860000|2022-05-23 11:37:40|24.78|22.42|24.78|22.42|24.78|22.42|24.76|22.4|0
1653305870000|2022-05-23 11:37:50|24.79|22.43|24.81|22.45|24.81|22.45|24.79|22.43|0
1653305880000|2022-05-23 11:38:00|24.82|22.46|24.89|22.52|24.89|22.52|24.82|22.46|0
1653305890000|2022-05-23 11:38:10|24.87|22.5|24.79|22.43|24.87|22.5|24.79|22.43|0
1653305900000|2022-05-23 11:38:20|24.78|22.42|24.72|22.36|24.78|22.42|24.72|22.36|0
1653305910000|2022-05-23 11:38:30|24.73|22.38|24.72|22.36|24.73|22.38|24.68|22.33|0
1653305920000|2022-05-23 11:38:40|24.65|22.31|24.62|22.28|24.65|22.31|24.62|22.28|0
1653305930000|2022-05-23 11:38:50|24.65|22.31|24.68|22.33|24.68|22.33|24.62|22.28|0
1653305940000|2022-05-23 11:39:00|24.75|22.39|24.73|22.37|24.78|22.42|24.73|22.37|0
1653305950000|2022-05-23 11:39:10|24.75|22.39|24.76|22.4|24.76|22.4|24.75|22.39|0
1653305960000|2022-05-23 11:39:20|24.78|22.42|24.72|22.36|24.78|22.42|24.72|22.36|0
1653305970000|2022-05-23 11:39:30|24.75|22.39|24.78|22.42|24.78|22.42|24.75|22.39|0
1653305980000|2022-05-23 11:39:40|24.79|22.43|24.79|22.43|24.81|22.45|24.79|22.43|0
1653305990000|2022-05-23 11:39:50|24.84|22.47|24.85|22.49|24.85|22.49|24.84|22.47|0
1653306000000|2022-05-23 11:40:00|24.87|22.5|24.84|22.47|24.87|22.5|24.84|22.47|0
1653306010000|2022-05-23 11:40:10|24.87|22.5|24.81|22.45|24.87|22.5|24.81|22.45|0
1653306020000|2022-05-23 11:40:20|24.84|22.47|24.84|22.47|24.84|22.47|24.84|22.47|0
1653306030000|2022-05-23 11:40:30|24.9|22.53|24.92|22.54|24.92|22.54|24.88|22.51|0
1653306040000|2022-05-23 11:40:40|24.96|22.59|24.96|22.59|24.96|22.59|24.96|22.59|0
1653306050000|2022-05-23 11:40:50|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1653306060000|2022-05-23 11:41:00|25.03|22.64|25.06|22.67|25.07|22.68|25.03|22.64|0
1653306070000|2022-05-23 11:41:10|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1653306080000|2022-05-23 11:41:20|25.12|22.73|25.09|22.7|25.12|22.73|25.09|22.7|0
1653306090000|2022-05-23 11:41:30|25.1|22.71|25.17|22.77|25.17|22.77|25.1|22.71|0
1653306100000|2022-05-23 11:41:40|25.23|22.83|25.24|22.84|25.24|22.84|25.23|22.83|0
1653306110000|2022-05-23 11:41:50|25.23|22.83|25.3|22.9|25.3|22.9|25.23|22.83|0
1653306120000|2022-05-23 11:42:00|25.36|22.96|25.36|22.96|25.36|22.96|25.33|22.93|0
1653306130000|2022-05-23 11:42:10|25.38|22.98|25.33|22.93|25.38|22.98|25.33|22.93|0
1653306140000|2022-05-23 11:42:20|25.44|23.04|25.32|22.92|25.44|23.04|25.32|22.92|0
1653306150000|2022-05-23 11:42:30|25.3|22.9|25.27|22.87|25.3|22.9|25.27|22.87|0
1653306160000|2022-05-23 11:42:40|25.3|22.9|25.29|22.89|25.3|22.9|25.29|22.89|0
1653306170000|2022-05-23 11:42:50|25.3|22.9|25.33|22.93|25.33|22.93|25.3|22.9|0
1653306180000|2022-05-23 11:43:00|25.3|22.9|25.33|22.93|25.33|22.93|25.3|22.9|0
1653306190000|2022-05-23 11:43:10|25.32|22.92|25.27|22.87|25.32|22.92|25.27|22.87|0
1653306200000|2022-05-23 11:43:20|25.3|22.9|25.27|22.87|25.3|22.9|25.27|22.87|0
1653306210000|2022-05-23 11:43:30|25.3|22.9|25.3|22.9|25.32|22.92|25.3|22.9|0
1653306220000|2022-05-23 11:43:40|25.33|22.93|25.3|22.9|25.33|22.93|25.3|22.9|0
1653306230000|2022-05-23 11:43:50|25.29|22.89|25.3|22.9|25.3|22.9|25.29|22.89|0
1653306240000|2022-05-23 11:44:00|25.27|22.87|25.42|23.02|25.42|23.02|25.27|22.87|0
1653306250000|2022-05-23 11:44:10|25.41|23.01|25.45|23.05|25.45|23.05|25.39|22.99|0
1653306260000|2022-05-23 11:44:20|25.42|23.02|25.32|22.92|25.42|23.02|25.3|22.9|0
1653306270000|2022-05-23 11:44:30|25.36|22.96|25.32|22.92|25.36|22.96|25.32|22.92|0
1653306280000|2022-05-23 11:44:40|25.3|22.9|25.3|22.9|25.33|22.93|25.3|22.9|0
1653306290000|2022-05-23 11:44:50|25.33|22.93|25.33|22.93|25.33|22.93|25.33|22.93|0
1653306300000|2022-05-23 11:45:00|25.3|22.9|25.29|22.89|25.3|22.9|25.29|22.89|0
1653306310000|2022-05-23 11:45:10|25.27|22.87|25.27|22.87|25.27|22.87|25.26|22.86|0
1653306320000|2022-05-23 11:45:20|25.21|22.81|25.15|22.75|25.21|22.81|25.15|22.75|0
1653306330000|2022-05-23 11:45:30|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1653306340000|2022-05-23 11:45:40|25.24|22.84|25.18|22.78|25.24|22.84|25.18|22.78|0
1653306350000|2022-05-23 11:45:50|25.2|22.8|25.18|22.78|25.2|22.8|25.18|22.78|0
1653306360000|2022-05-23 11:46:00|25.21|22.81|25.18|22.78|25.24|22.84|25.18|22.78|0
1653306370000|2022-05-23 11:46:10|25.23|22.83|25.3|22.9|25.3|22.9|25.23|22.83|0
1653306380000|2022-05-23 11:46:20|25.33|22.93|25.27|22.87|25.33|22.93|25.27|22.87|0
1653306390000|2022-05-23 11:46:30|25.3|22.9|25.24|22.84|25.3|22.9|25.24|22.84|0
1653306400000|2022-05-23 11:46:40|25.27|22.87|25.15|22.75|25.27|22.87|25.15|22.75|0
1653306410000|2022-05-23 11:46:50|25.16|22.77|25.21|22.81|25.27|22.87|25.16|22.77|0
1653306420000|2022-05-23 11:47:00|25.2|22.8|25.21|22.81|25.21|22.81|25.18|22.78|0
1653306430000|2022-05-23 11:47:10|25.12|22.73|25.06|22.67|25.13|22.74|25.06|22.67|0
1653306440000|2022-05-23 11:47:20|24.96|22.58|24.98|22.6|24.98|22.6|24.96|22.58|0
1653306450000|2022-05-23 11:47:30|24.99|22.61|25.01|22.63|25.02|22.64|24.99|22.61|0
1653306460000|2022-05-23 11:47:40|24.98|22.6|24.99|22.61|24.99|22.61|24.96|22.58|0
1653306470000|2022-05-23 11:47:50|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1653306480000|2022-05-23 11:48:00|24.99|22.61|24.93|22.56|24.99|22.61|24.93|22.56|0
1653306490000|2022-05-23 11:48:10|24.87|22.5|24.81|22.44|24.87|22.5|24.81|22.44|0
1653306500000|2022-05-23 11:48:20|24.82|22.46|24.87|22.5|24.87|22.5|24.82|22.46|0
1653306510000|2022-05-23 11:48:30|24.84|22.47|24.95|22.57|24.95|22.57|24.84|22.47|0
1653306520000|2022-05-23 11:48:40|24.96|22.58|24.98|22.6|24.98|22.6|24.96|22.58|0
1653306530000|2022-05-23 11:48:50|24.84|22.47|24.65|22.3|24.84|22.47|24.62|22.28|0
1653306540000|2022-05-23 11:49:00|24.68|22.33|24.73|22.37|24.73|22.37|24.68|22.33|0
1653306550000|2022-05-23 11:49:10|24.77|22.42|24.7|22.34|24.81|22.44|24.7|22.34|0
1653306560000|2022-05-23 11:49:20|24.68|22.33|24.84|22.47|24.84|22.47|24.68|22.33|0
1653306570000|2022-05-23 11:49:30|24.87|22.5|24.82|22.46|24.87|22.5|24.82|22.46|0
1653306580000|2022-05-23 11:49:40|24.84|22.47|24.74|22.39|24.84|22.47|24.73|22.37|0
1653306590000|2022-05-23 11:49:50|24.73|22.37|24.81|22.44|24.81|22.44|24.73|22.37|0
1653306600000|2022-05-23 11:50:00|24.79|22.43|24.77|22.41|24.79|22.43|24.77|22.41|0
1653306610000|2022-05-23 11:50:10|24.81|22.44|24.9|22.53|24.9|22.53|24.81|22.44|0
1653306620000|2022-05-23 11:50:20|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1653306630000|2022-05-23 11:50:30|24.9|22.53|24.93|22.56|24.93|22.56|24.9|22.53|0
1653306640000|2022-05-23 11:50:40|25.05|22.67|24.96|22.58|25.05|22.67|24.96|22.58|0
1653306650000|2022-05-23 11:50:50|24.93|22.56|24.9|22.53|24.93|22.56|24.87|22.5|0
1653306660000|2022-05-23 11:51:00|24.87|22.5|24.93|22.56|24.94|22.57|24.87|22.5|0
1653306670000|2022-05-23 11:51:10|24.9|22.53|24.93|22.56|24.93|22.56|24.9|22.53|0
1653306680000|2022-05-23 11:51:20|24.9|22.53|24.93|22.56|24.93|22.56|24.9|22.53|0
1653306690000|2022-05-23 11:51:30|24.85|22.48|25.09|22.7|25.09|22.7|24.85|22.48|0
1653306700000|2022-05-23 11:51:40|25.13|22.74|25.09|22.7|25.13|22.74|25.09|22.7|0
1653306710000|2022-05-23 11:51:50|25.12|22.72|25.15|22.75|25.16|22.77|25.1|22.71|0
1653306720000|2022-05-23 11:52:00|25.18|22.78|25.21|22.81|25.25|22.85|25.18|22.78|0
1653306730000|2022-05-23 11:52:10|25.18|22.78|25.18|22.78|25.21|22.81|25.15|22.75|0
1653306740000|2022-05-23 11:52:20|25.21|22.81|25.18|22.78|25.24|22.84|25.18|22.78|0
1653306750000|2022-05-23 11:52:30|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1653306760000|2022-05-23 11:52:40|25.24|22.84|25.31|22.91|25.31|22.91|25.24|22.84|0
1653306770000|2022-05-23 11:52:50|25.3|22.9|25.27|22.87|25.3|22.9|25.27|22.87|0
1653306780000|2022-05-23 11:53:00|25.33|22.93|25.3|22.9|25.34|22.94|25.27|22.87|0
1653306790000|2022-05-23 11:53:10|25.33|22.93|25.22|22.82|25.33|22.93|25.22|22.82|0
1653306800000|2022-05-23 11:53:20|25.21|22.81|25.19|22.79|25.21|22.81|25.18|22.78|0
1653306810000|2022-05-23 11:53:30|25.21|22.81|25.16|22.77|25.21|22.81|25.16|22.77|0
1653306820000|2022-05-23 11:53:40|25.15|22.75|25.18|22.78|25.18|22.78|25.15|22.75|0
1653306830000|2022-05-23 11:53:50|25.22|22.82|25.21|22.81|25.22|22.82|25.18|22.78|0
1653306840000|2022-05-23 11:54:00|25.18|22.78|25.04|22.65|25.18|22.78|25.02|22.64|0
1653306850000|2022-05-23 11:54:10|25.05|22.67|25.1|22.71|25.1|22.71|25.05|22.67|0
1653306860000|2022-05-23 11:54:20|25.05|22.67|25.02|22.64|25.05|22.67|25.02|22.64|0
1653306870000|2022-05-23 11:54:30|25.05|22.67|25.05|22.67|25.07|22.68|25.04|22.65|0
1653306880000|2022-05-23 11:54:40|25.07|22.68|25.02|22.64|25.07|22.68|25.02|22.64|0
1653306890000|2022-05-23 11:54:50|24.99|22.61|25.02|22.64|25.02|22.64|24.97|22.6|0
1653306900000|2022-05-23 11:55:00|25.04|22.65|25.02|22.64|25.05|22.67|25.02|22.64|0
1653306910000|2022-05-23 11:55:10|25.04|22.65|24.97|22.6|25.04|22.65|24.96|22.58|0
1653306920000|2022-05-23 11:55:20|24.96|22.58|24.93|22.55|24.96|22.58|24.93|22.55|0
1653306930000|2022-05-23 11:55:30|24.94|22.57|24.94|22.57|24.94|22.57|24.94|22.57|0
1653306940000|2022-05-23 11:55:40|24.96|22.58|24.99|22.61|24.99|22.61|24.96|22.58|0
1653306950000|2022-05-23 11:55:50|25.01|22.62|25.07|22.68|25.07|22.68|25.01|22.62|0
1653306960000|2022-05-23 11:56:00|25.05|22.67|25.13|22.74|25.13|22.74|25.05|22.67|0
1653306970000|2022-05-23 11:56:10|25.04|22.65|25.08|22.7|25.08|22.7|25.02|22.64|0
1653306980000|2022-05-23 11:56:20|25.15|22.75|25.13|22.74|25.15|22.75|25.13|22.74|0
1653306990000|2022-05-23 11:56:30|25.08|22.7|25.05|22.67|25.12|22.72|25.05|22.67|0
1653307000000|2022-05-23 11:56:40|25.08|22.7|25.12|22.72|25.12|22.72|25.08|22.7|0
1653307010000|2022-05-23 11:56:50|25.13|22.74|25.1|22.71|25.13|22.74|25.1|22.71|0
1653307020000|2022-05-23 11:57:00|25.12|22.72|25.16|22.77|25.16|22.77|25.12|22.72|0
1653307030000|2022-05-23 11:57:10|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1653307040000|2022-05-23 11:57:20|25.12|22.72|25.13|22.74|25.13|22.74|25.12|22.72|0
1653307050000|2022-05-23 11:57:30|25.12|22.72|25.12|22.72|25.12|22.72|25.08|22.69|0
1653307060000|2022-05-23 11:57:40|25.1|22.71|25.12|22.72|25.12|22.72|25.08|22.69|0
1653307070000|2022-05-23 11:57:50|25.15|22.75|25.15|22.75|25.15|22.75|25.13|22.74|0
1653307080000|2022-05-23 11:58:00|25.16|22.77|25.21|22.81|25.21|22.81|25.16|22.77|0
1653307090000|2022-05-23 11:58:10|25.22|22.82|25.21|22.81|25.22|22.82|25.21|22.81|0
1653307100000|2022-05-23 11:58:20|25.22|22.82|25.22|22.82|25.22|22.82|25.21|22.81|0
1653307110000|2022-05-23 11:58:30|25.18|22.78|25.11|22.72|25.18|22.78|25.11|22.72|0
1653307120000|2022-05-23 11:58:40|25.15|22.75|25.11|22.72|25.15|22.75|25.11|22.72|0
1653307130000|2022-05-23 11:58:50|25.18|22.78|25.21|22.81|25.22|22.82|25.18|22.78|0
1653307140000|2022-05-23 11:59:00|25.24|22.84|25.21|22.81|25.24|22.84|25.21|22.81|0
1653307150000|2022-05-23 11:59:10|25.18|22.78|25.11|22.72|25.21|22.81|25.11|22.72|0
1653307160000|2022-05-23 11:59:20|25.1|22.71|25.11|22.72|25.11|22.72|25.08|22.69|0
1653307170000|2022-05-23 11:59:30|25.16|22.76|25.16|22.76|25.18|22.78|25.16|22.76|0
1653307180000|2022-05-23 11:59:40|25.18|22.78|25.22|22.82|25.22|22.82|25.18|22.78|0
1653307190000|2022-05-23 11:59:50|25.24|22.84|25.34|22.94|25.34|22.94|25.24|22.84|0
1653307200000|2022-05-23 12:00:00|25.39|22.99|25.39|22.99|25.42|23.02|25.39|22.99|0
1653307210000|2022-05-23 12:00:10|25.42|23.02|25.45|23.05|25.45|23.05|25.42|23.02|0
1653307220000|2022-05-23 12:00:20|25.46|23.06|25.48|23.08|25.48|23.08|25.45|23.05|0
1653307230000|2022-05-23 12:00:30|25.45|23.05|25.48|23.08|25.48|23.08|25.45|23.05|0
1653307240000|2022-05-23 12:00:40|25.49|23.09|25.57|23.17|25.57|23.17|25.45|23.05|0
1653307250000|2022-05-23 12:00:50|25.54|23.14|25.6|23.2|25.6|23.2|25.51|23.11|0
1653307260000|2022-05-23 12:01:00|25.57|23.17|25.57|23.17|25.6|23.2|25.57|23.17|0
1653307270000|2022-05-23 12:01:10|25.58|23.18|25.45|23.05|25.58|23.18|25.45|23.05|0
1653307280000|2022-05-23 12:01:20|25.48|23.08|25.51|23.11|25.51|23.11|25.48|23.08|0
1653307290000|2022-05-23 12:01:30|25.54|23.14|25.57|23.17|25.57|23.17|25.51|23.11|0
1653307300000|2022-05-23 12:01:40|25.54|23.14|25.69|23.29|25.72|23.32|25.54|23.14|0
1653307310000|2022-05-23 12:01:50|25.66|23.26|25.77|23.37|25.77|23.37|25.66|23.26|0
1653307320000|2022-05-23 12:02:00|25.75|23.35|25.75|23.35|25.78|23.38|25.75|23.35|0
1653307330000|2022-05-23 12:02:10|25.78|23.38|25.78|23.38|25.78|23.38|25.78|23.38|0
1653307340000|2022-05-23 12:02:20|25.75|23.35|25.75|23.35|25.78|23.38|25.75|23.35|0
1653307350000|2022-05-23 12:02:30|25.78|23.38|25.78|23.38|25.78|23.38|25.75|23.35|0
1653307360000|2022-05-23 12:02:40|25.75|23.35|25.66|23.26|25.75|23.35|25.66|23.26|0
1653307370000|2022-05-23 12:02:50|25.72|23.32|25.72|23.32|25.72|23.32|25.72|23.32|0
1653307380000|2022-05-23 12:03:00|25.7|23.3|25.87|23.47|25.9|23.5|25.7|23.3|0
1653307390000|2022-05-23 12:03:10|25.84|23.44|25.84|23.44|25.84|23.44|25.84|23.44|0
1653307400000|2022-05-23 12:03:20|25.81|23.41|25.83|23.43|25.83|23.43|25.81|23.41|0
1653307410000|2022-05-23 12:03:30|25.86|23.46|25.9|23.5|25.9|23.5|25.86|23.46|0
1653307420000|2022-05-23 12:03:40|25.87|23.47|25.84|23.44|25.87|23.47|25.81|23.41|0
1653307430000|2022-05-23 12:03:50|25.89|23.49|25.9|23.5|25.9|23.5|25.89|23.49|0
1653307440000|2022-05-23 12:04:00|25.93|23.53|25.9|23.5|25.93|23.53|25.9|23.5|0
1653307450000|2022-05-23 12:04:10|25.92|23.52|26|23.6|26.03|23.63|25.92|23.52|0
1653307460000|2022-05-23 12:04:20|25.96|23.56|25.92|23.52|25.96|23.56|25.9|23.5|0
1653307470000|2022-05-23 12:04:30|25.93|23.53|26.04|23.64|26.04|23.64|25.92|23.52|0
1653307480000|2022-05-23 12:04:40|26.03|23.63|25.93|23.53|26.03|23.63|25.93|23.53|0
1653307490000|2022-05-23 12:04:50|25.9|23.5|25.9|23.5|25.93|23.53|25.9|23.5|0
1653307500000|2022-05-23 12:05:00|25.96|23.56|26.03|23.63|26.03|23.63|25.96|23.56|0
1653307510000|2022-05-23 12:05:10|26|23.6|26|23.6|26.03|23.63|25.96|23.56|0
1653307520000|2022-05-23 12:05:20|25.96|23.56|25.95|23.55|25.96|23.56|25.93|23.53|0
1653307530000|2022-05-23 12:05:30|25.96|23.56|25.93|23.53|25.96|23.56|25.93|23.53|0
1653307540000|2022-05-23 12:05:40|25.98|23.58|25.96|23.56|25.98|23.58|25.96|23.56|0
1653307550000|2022-05-23 12:05:50|26.06|23.66|26.15|23.75|26.15|23.75|26.06|23.66|0
1653307560000|2022-05-23 12:06:00|26.12|23.72|26.12|23.72|26.12|23.72|26.09|23.69|0
1653307570000|2022-05-23 12:06:10|26.1|23.7|26.15|23.75|26.15|23.75|26.1|23.7|0
1653307580000|2022-05-23 12:06:20|26.18|23.78|26.15|23.75|26.18|23.78|26.15|23.75|0
1653307590000|2022-05-23 12:06:30|26.18|23.78|26.15|23.75|26.18|23.78|26.15|23.75|0
1653307600000|2022-05-23 12:06:40|26.12|23.72|26.06|23.66|26.12|23.72|26.06|23.66|0
1653307610000|2022-05-23 12:06:50|26.03|23.63|26.09|23.69|26.09|23.69|26.03|23.63|0
1653307620000|2022-05-23 12:07:00|26.12|23.72|26.12|23.72|26.15|23.75|26.12|23.72|0
1653307630000|2022-05-23 12:07:10|26.15|23.75|26.19|23.79|26.19|23.79|26.15|23.75|0
1653307640000|2022-05-23 12:07:20|26.18|23.78|26.27|23.87|26.27|23.87|26.18|23.78|0
1653307650000|2022-05-23 12:07:30|26.24|23.84|26.26|23.86|26.26|23.86|26.21|23.81|0
1653307660000|2022-05-23 12:07:40|26.24|23.84|26.27|23.87|26.27|23.87|26.24|23.84|0
1653307670000|2022-05-23 12:07:50|26.24|23.84|26.24|23.84|26.24|23.84|26.24|23.84|0
1653307680000|2022-05-23 12:08:00|26.18|23.78|26.18|23.78|26.21|23.81|26.18|23.78|0
1653307690000|2022-05-23 12:08:10|26.15|23.75|26.02|23.62|26.15|23.75|26.02|23.62|0
1653307700000|2022-05-23 12:08:20|25.99|23.59|25.99|23.59|25.99|23.59|25.99|23.59|0
1653307710000|2022-05-23 12:08:30|26.04|23.64|26.02|23.62|26.09|23.69|26.02|23.62|0
1653307720000|2022-05-23 12:08:40|25.99|23.59|25.96|23.56|25.99|23.59|25.96|23.56|0
1653307730000|2022-05-23 12:08:50|25.93|23.53|25.96|23.56|25.96|23.56|25.93|23.53|0
1653307740000|2022-05-23 12:09:00|26.02|23.62|25.99|23.59|26.06|23.66|25.99|23.59|0
1653307750000|2022-05-23 12:09:10|26.06|23.66|26.06|23.66|26.06|23.66|26.06|23.66|0
1653307760000|2022-05-23 12:09:20|26.04|23.64|26.02|23.62|26.04|23.64|26.02|23.62|0
1653307770000|2022-05-23 12:09:30|26.06|23.66|25.99|23.59|26.06|23.66|25.99|23.59|0
1653307780000|2022-05-23 12:09:40|26.02|23.62|25.96|23.56|26.02|23.62|25.96|23.56|0
1653307790000|2022-05-23 12:09:50|25.99|23.59|25.99|23.59|26.02|23.62|25.99|23.59|0
1653307800000|2022-05-23 12:10:00|25.87|23.47|25.81|23.41|25.87|23.47|25.81|23.41|0
1653307810000|2022-05-23 12:10:10|25.75|23.35|25.72|23.32|25.75|23.35|25.7|23.3|0
1653307820000|2022-05-23 12:10:20|25.73|23.33|25.76|23.36|25.81|23.41|25.73|23.33|0
1653307830000|2022-05-23 12:10:30|25.69|23.29|25.63|23.23|25.69|23.29|25.6|23.2|0
1653307840000|2022-05-23 12:10:40|25.69|23.29|25.66|23.26|25.69|23.29|25.66|23.26|0
1653307850000|2022-05-23 12:10:50|25.69|23.29|25.66|23.26|25.69|23.29|25.66|23.26|0
1653307860000|2022-05-23 12:11:00|25.72|23.32|25.75|23.35|25.75|23.35|25.72|23.32|0
1653307870000|2022-05-23 12:11:10|25.72|23.32|25.7|23.3|25.75|23.35|25.7|23.3|0
1653307880000|2022-05-23 12:11:20|25.66|23.26|25.63|23.23|25.66|23.26|25.61|23.21|0
1653307890000|2022-05-23 12:11:30|25.7|23.3|25.72|23.32|25.72|23.32|25.7|23.3|0
1653307900000|2022-05-23 12:11:40|25.78|23.38|25.78|23.38|25.78|23.38|25.78|23.38|0
1653307910000|2022-05-23 12:11:50|25.81|23.41|25.78|23.38|25.81|23.41|25.78|23.38|0
1653307920000|2022-05-23 12:12:00|25.75|23.35|25.75|23.35|25.75|23.35|25.75|23.35|0
1653307930000|2022-05-23 12:12:10|25.78|23.38|25.75|23.35|25.81|23.41|25.75|23.35|0
1653307940000|2022-05-23 12:12:20|25.72|23.32|25.7|23.3|25.72|23.32|25.69|23.29|0
1653307950000|2022-05-23 12:12:30|25.75|23.35|25.78|23.38|25.78|23.38|25.75|23.35|0
1653307960000|2022-05-23 12:12:40|25.84|23.44|25.84|23.44|25.84|23.44|25.81|23.41|0
1653307970000|2022-05-23 12:12:50|25.89|23.49|25.84|23.44|25.89|23.49|25.84|23.44|0
1653307980000|2022-05-23 12:13:00|25.9|23.5|25.85|23.45|25.9|23.5|25.85|23.45|0
1653307990000|2022-05-23 12:13:10|25.87|23.47|25.95|23.55|25.95|23.55|25.87|23.47|0
1653308000000|2022-05-23 12:13:20|25.99|23.59|25.99|23.59|25.99|23.59|25.99|23.59|0
1653308010000|2022-05-23 12:13:30|25.96|23.56|26.05|23.65|26.05|23.65|25.96|23.56|0
1653308020000|2022-05-23 12:13:40|26.09|23.69|26.01|23.61|26.09|23.69|26.01|23.61|0
1653308030000|2022-05-23 12:13:50|26.02|23.62|26.05|23.65|26.05|23.65|26.02|23.62|0
1653308040000|2022-05-23 12:14:00|26.04|23.64|25.96|23.56|26.04|23.64|25.96|23.56|0
1653308050000|2022-05-23 12:14:10|25.95|23.55|25.93|23.53|25.96|23.56|25.93|23.53|0
1653308060000|2022-05-23 12:14:20|25.92|23.52|25.87|23.47|25.93|23.53|25.84|23.44|0
1653308080000|2022-05-23 12:14:40|25.9|23.5|25.84|23.44|25.9|23.5|25.84|23.44|0
1653308090000|2022-05-23 12:14:50|25.87|23.47|25.84|23.44|25.87|23.47|25.84|23.44|0
1653308100000|2022-05-23 12:15:00|25.81|23.41|25.81|23.41|25.81|23.41|25.81|23.41|0
1653308110000|2022-05-23 12:15:10|25.87|23.47|25.84|23.44|25.87|23.47|25.84|23.44|0
1653308120000|2022-05-23 12:15:20|25.81|23.41|25.72|23.32|25.81|23.41|25.69|23.29|0
1653308130000|2022-05-23 12:15:30|25.7|23.3|25.69|23.29|25.7|23.3|25.69|23.29|0
1653308140000|2022-05-23 12:15:40|25.7|23.3|25.75|23.35|25.75|23.35|25.7|23.3|0
1653308150000|2022-05-23 12:15:50|25.76|23.36|25.76|23.36|25.76|23.36|25.76|23.36|0
1653308160000|2022-05-23 12:16:00|25.81|23.41|25.81|23.41|25.81|23.41|25.81|23.41|0
1653308170000|2022-05-23 12:16:10|25.78|23.38|25.78|23.38|25.81|23.41|25.75|23.35|0
1653308180000|2022-05-23 12:16:20|25.79|23.39|25.76|23.36|25.79|23.39|25.75|23.35|0
1653308190000|2022-05-23 12:16:30|25.78|23.38|25.78|23.38|25.81|23.41|25.78|23.38|0
1653308200000|2022-05-23 12:16:40|25.75|23.35|25.76|23.36|25.78|23.38|25.75|23.35|0
1653308210000|2022-05-23 12:16:50|25.78|23.38|25.81|23.41|25.81|23.41|25.78|23.38|0
1653308220000|2022-05-23 12:17:00|25.87|23.47|25.87|23.47|25.9|23.5|25.87|23.47|0
1653308230000|2022-05-23 12:17:10|25.9|23.5|25.99|23.59|25.99|23.59|25.87|23.47|0
1653308250000|2022-05-23 12:17:30|26.02|23.62|25.99|23.59|26.04|23.64|25.99|23.59|0
1653308260000|2022-05-23 12:17:40|25.98|23.58|26.01|23.61|26.01|23.61|25.98|23.58|0
1653308270000|2022-05-23 12:17:50|25.99|23.59|25.99|23.59|26.01|23.61|25.99|23.59|0
1653308280000|2022-05-23 12:18:00|26.02|23.62|26.01|23.61|26.02|23.62|26.01|23.61|0
1653308290000|2022-05-23 12:18:10|26.05|23.65|26.05|23.65|26.05|23.65|26.05|23.65|0
1653308300000|2022-05-23 12:18:20|26.02|23.62|25.99|23.59|26.02|23.62|25.99|23.59|0
1653308310000|2022-05-23 12:18:30|26.01|23.61|25.99|23.59|26.01|23.61|25.99|23.59|0
1653308320000|2022-05-23 12:18:40|26.02|23.62|26.05|23.65|26.05|23.65|26.02|23.62|0
1653308330000|2022-05-23 12:18:50|25.99|23.59|25.99|23.59|25.99|23.59|25.99|23.59|0
1653308340000|2022-05-23 12:19:00|26.02|23.62|25.99|23.59|26.02|23.62|25.99|23.59|0
1653308350000|2022-05-23 12:19:10|26.01|23.61|26.02|23.62|26.02|23.62|26.01|23.61|0
1653308360000|2022-05-23 12:19:20|26.05|23.65|26.13|23.73|26.13|23.73|26.05|23.65|0
1653308370000|2022-05-23 12:19:30|26.11|23.71|26.05|23.65|26.11|23.71|26.04|23.64|0
1653308380000|2022-05-23 12:19:40|26.08|23.68|26.08|23.68|26.08|23.68|26.05|23.65|0
1653308390000|2022-05-23 12:19:50|26.07|23.67|26.05|23.65|26.07|23.67|26.05|23.65|0
1653308400000|2022-05-23 12:20:00|26.08|23.68|26.18|23.78|26.18|23.78|26.08|23.68|0
1653308410000|2022-05-23 12:20:10|26.15|23.75|26.11|23.71|26.15|23.75|26.11|23.71|0
1653308420000|2022-05-23 12:20:20|26.14|23.74|26.02|23.62|26.14|23.74|26.02|23.62|0
1653308430000|2022-05-23 12:20:30|25.99|23.59|26.02|23.62|26.05|23.65|25.99|23.59|0
1653308440000|2022-05-23 12:20:40|26.05|23.65|26.02|23.62|26.05|23.65|26.02|23.62|0
1653308450000|2022-05-23 12:20:50|25.99|23.59|25.93|23.53|25.99|23.59|25.93|23.53|0
1653308460000|2022-05-23 12:21:00|26.01|23.61|25.96|23.56|26.01|23.61|25.96|23.56|0
1653308470000|2022-05-23 12:21:10|25.94|23.54|25.93|23.53|25.94|23.54|25.93|23.53|0
1653308480000|2022-05-23 12:21:20|25.99|23.59|26.01|23.61|26.01|23.61|25.99|23.59|0
1653308490000|2022-05-23 12:21:30|25.99|23.59|26.01|23.61|26.02|23.62|25.99|23.59|0
1653308500000|2022-05-23 12:21:40|25.97|23.57|25.99|23.59|26.04|23.64|25.97|23.57|0
1653308510000|2022-05-23 12:21:50|26.01|23.61|25.99|23.59|26.01|23.61|25.99|23.59|0
1653308520000|2022-05-23 12:22:00|26.02|23.62|25.99|23.59|26.02|23.62|25.99|23.59|0
1653308530000|2022-05-23 12:22:10|25.96|23.56|26.05|23.65|26.05|23.65|25.96|23.56|0
1653308540000|2022-05-23 12:22:20|26.04|23.64|26.05|23.65|26.05|23.65|26.02|23.62|0
1653308550000|2022-05-23 12:22:30|26.04|23.64|25.99|23.59|26.04|23.64|25.99|23.59|0
1653308560000|2022-05-23 12:22:40|26.02|23.62|25.99|23.59|26.02|23.62|25.96|23.56|0
1653308570000|2022-05-23 12:22:50|25.96|23.56|25.9|23.5|25.96|23.56|25.9|23.5|0
1653308580000|2022-05-23 12:23:00|25.84|23.44|25.78|23.38|25.84|23.44|25.78|23.38|0
1653308590000|2022-05-23 12:23:10|25.75|23.35|25.73|23.33|25.78|23.38|25.73|23.33|0
1653308600000|2022-05-23 12:23:20|25.75|23.35|25.79|23.39|25.79|23.39|25.75|23.35|0
1653308610000|2022-05-23 12:23:30|25.81|23.41|25.84|23.44|25.87|23.47|25.81|23.41|0
1653308620000|2022-05-23 12:23:40|25.87|23.47|25.87|23.47|25.87|23.47|25.87|23.47|0
1653308630000|2022-05-23 12:23:50|25.9|23.5|25.96|23.56|25.96|23.56|25.9|23.5|0
1653308640000|2022-05-23 12:24:00|25.99|23.59|26.02|23.62|26.02|23.62|25.99|23.59|0
1653308650000|2022-05-23 12:24:10|26.04|23.64|26.07|23.67|26.07|23.67|26.04|23.64|0
1653308660000|2022-05-23 12:24:20|26.05|23.65|25.87|23.47|26.05|23.65|25.87|23.47|0
1653308670000|2022-05-23 12:24:30|25.84|23.44|25.84|23.44|25.84|23.44|25.81|23.41|0
1653308680000|2022-05-23 12:24:40|25.81|23.41|25.84|23.44|25.84|23.44|25.81|23.41|0
1653308690000|2022-05-23 12:24:50|25.87|23.47|25.87|23.47|25.87|23.47|25.87|23.47|0
1653308700000|2022-05-23 12:25:00|25.84|23.44|25.82|23.42|25.84|23.44|25.82|23.42|0
1653308710000|2022-05-23 12:25:10|25.78|23.38|25.65|23.25|25.78|23.38|25.61|23.21|0
1653308720000|2022-05-23 12:25:20|25.62|23.22|25.62|23.22|25.65|23.25|25.62|23.22|0
1653308730000|2022-05-23 12:25:30|25.59|23.19|25.53|23.13|25.59|23.19|25.53|23.13|0
1653308740000|2022-05-23 12:25:40|25.5|23.1|25.53|23.13|25.53|23.13|25.47|23.07|0
1653308750000|2022-05-23 12:25:50|25.55|23.15|25.53|23.13|25.55|23.15|25.53|23.13|0
1653308760000|2022-05-23 12:26:00|25.52|23.12|25.47|23.07|25.52|23.12|25.47|23.07|0
1653308770000|2022-05-23 12:26:10|25.5|23.1|25.47|23.07|25.5|23.1|25.47|23.07|0
1653308780000|2022-05-23 12:26:20|25.5|23.1|25.49|23.09|25.5|23.1|25.49|23.09|0
1653308790000|2022-05-23 12:26:30|25.47|23.07|25.5|23.1|25.5|23.1|25.47|23.07|0
1653308800000|2022-05-23 12:26:40|25.47|23.07|25.47|23.07|25.47|23.07|25.46|23.06|0
1653308810000|2022-05-23 12:26:50|25.5|23.1|25.5|23.1|25.5|23.1|25.49|23.09|0
1653308820000|2022-05-23 12:27:00|25.47|23.07|25.47|23.07|25.47|23.07|25.47|23.07|0
1653308830000|2022-05-23 12:27:10|25.35|22.95|25.32|22.92|25.35|22.95|25.26|22.86|0
1653308840000|2022-05-23 12:27:20|25.29|22.89|25.29|22.89|25.29|22.89|25.26|22.86|0
1653308850000|2022-05-23 12:27:30|25.32|22.92|25.41|23.01|25.41|23.01|25.32|22.92|0
1653308860000|2022-05-23 12:27:40|25.43|23.03|25.38|22.98|25.43|23.03|25.38|22.98|0
1653308870000|2022-05-23 12:27:50|25.41|23.01|25.37|22.97|25.41|23.01|25.35|22.95|0
1653308880000|2022-05-23 12:28:00|25.23|22.83|25.32|22.92|25.32|22.92|25.23|22.83|0
1653308890000|2022-05-23 12:28:10|25.38|22.98|25.41|23.01|25.41|23.01|25.38|22.98|0
1653308900000|2022-05-23 12:28:20|25.38|22.98|25.41|23.01|25.44|23.04|25.38|22.98|0
1653308910000|2022-05-23 12:28:30|25.43|23.03|25.43|23.03|25.43|23.03|25.43|23.03|0
1653308920000|2022-05-23 12:28:40|25.44|23.04|25.47|23.07|25.47|23.07|25.44|23.04|0
1653308930000|2022-05-23 12:28:50|25.5|23.1|25.53|23.13|25.53|23.13|25.5|23.1|0
1653308940000|2022-05-23 12:29:00|25.5|23.1|25.56|23.16|25.56|23.16|25.5|23.1|0
1653308950000|2022-05-23 12:29:10|25.53|23.13|25.56|23.16|25.56|23.16|25.53|23.13|0
1653308960000|2022-05-23 12:29:20|25.5|23.1|25.5|23.1|25.52|23.12|25.5|23.1|0
1653308970000|2022-05-23 12:29:30|25.53|23.13|25.47|23.07|25.53|23.13|25.47|23.07|0
1653308980000|2022-05-23 12:29:40|25.44|23.04|25.41|23.01|25.44|23.04|25.41|23.01|0
1653308990000|2022-05-23 12:29:50|25.44|23.04|25.41|23.01|25.44|23.04|25.41|23.01|0
1653309000000|2022-05-23 12:30:00|25.44|23.04|25.47|23.07|25.47|23.07|25.44|23.04|0
1653309010000|2022-05-23 12:30:10|25.49|23.09|25.35|22.95|25.49|23.09|25.35|22.95|0
1653309020000|2022-05-23 12:30:20|25.32|22.92|25.35|22.95|25.35|22.95|25.32|22.92|0
1653309030000|2022-05-23 12:30:30|25.29|22.89|25.17|22.77|25.29|22.89|25.17|22.77|0
1653309040000|2022-05-23 12:30:40|25.01|22.63|24.92|22.55|25.08|22.69|24.92|22.55|0
1653309050000|2022-05-23 12:30:50|24.89|22.52|24.92|22.55|24.92|22.55|24.89|22.52|0
1653309060000|2022-05-23 12:31:00|24.95|22.57|24.9|22.53|24.95|22.57|24.87|22.5|0
1653309070000|2022-05-23 12:31:10|24.92|22.55|24.83|22.46|24.92|22.55|24.83|22.46|0
1653309080000|2022-05-23 12:31:20|24.86|22.49|24.92|22.55|24.92|22.55|24.86|22.49|0
1653309090000|2022-05-23 12:31:30|24.89|22.52|24.92|22.55|24.95|22.57|24.89|22.52|0
1653309100000|2022-05-23 12:31:40|24.89|22.52|24.9|22.53|24.9|22.53|24.89|22.52|0
1653309110000|2022-05-23 12:31:50|24.92|22.55|24.87|22.5|24.92|22.55|24.87|22.5|0
1653309120000|2022-05-23 12:32:00|24.89|22.52|24.83|22.46|24.89|22.52|24.83|22.46|0
1653309130000|2022-05-23 12:32:10|24.73|22.38|24.79|22.43|24.79|22.43|24.73|22.38|0
1653309140000|2022-05-23 12:32:20|24.83|22.46|24.89|22.52|24.92|22.55|24.83|22.46|0
1653309150000|2022-05-23 12:32:30|24.79|22.43|24.7|22.35|24.79|22.43|24.7|22.35|0
1653309160000|2022-05-23 12:32:40|24.73|22.38|24.73|22.38|24.73|22.38|24.73|22.38|0
1653309170000|2022-05-23 12:32:50|24.7|22.35|24.79|22.43|24.79|22.43|24.7|22.35|0
1653309180000|2022-05-23 12:33:00|24.73|22.38|24.67|22.32|24.73|22.38|24.67|22.32|0
1653309190000|2022-05-23 12:33:10|24.7|22.35|24.73|22.38|24.76|22.4|24.7|22.35|0
1653309200000|2022-05-23 12:33:20|24.76|22.4|24.76|22.4|24.79|22.43|24.76|22.4|0
1653309210000|2022-05-23 12:33:30|24.73|22.38|24.67|22.32|24.73|22.38|24.67|22.32|0
1653309220000|2022-05-23 12:33:40|24.7|22.35|24.67|22.32|24.7|22.35|24.67|22.32|0
1653309230000|2022-05-23 12:33:50|24.64|22.29|24.67|22.32|24.67|22.32|24.64|22.29|0
1653309240000|2022-05-23 12:34:00|24.68|22.33|24.73|22.38|24.73|22.38|24.67|22.32|0
1653309250000|2022-05-23 12:34:10|24.75|22.39|24.76|22.4|24.76|22.4|24.73|22.38|0
1653309260000|2022-05-23 12:34:20|24.79|22.43|24.73|22.38|24.79|22.43|24.7|22.35|0
1653309270000|2022-05-23 12:34:30|24.75|22.39|24.78|22.42|24.78|22.42|24.75|22.39|0
1653309280000|2022-05-23 12:34:40|24.73|22.38|24.7|22.35|24.76|22.4|24.7|22.35|0
1653309290000|2022-05-23 12:34:50|24.72|22.36|24.82|22.46|24.82|22.46|24.72|22.36|0
1653309300000|2022-05-23 12:35:00|24.76|22.4|24.86|22.49|24.86|22.49|24.76|22.4|0
1653309310000|2022-05-23 12:35:10|24.89|22.52|25.01|22.63|25.01|22.63|24.86|22.49|0
1653309320000|2022-05-23 12:35:20|25|22.61|25.04|22.66|25.04|22.66|25|22.61|0
1653309330000|2022-05-23 12:35:30|25.07|22.69|25.06|22.67|25.15|22.76|25.06|22.67|0
1653309340000|2022-05-23 12:35:40|25.09|22.7|25.04|22.66|25.09|22.7|25.04|22.66|0
1653309350000|2022-05-23 12:35:50|25.11|22.71|25.14|22.74|25.14|22.74|25.1|22.71|0
1653309360000|2022-05-23 12:36:00|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1653309370000|2022-05-23 12:36:10|25.07|22.69|25.1|22.71|25.1|22.71|25.07|22.69|0
1653309380000|2022-05-23 12:36:20|25.2|22.8|25.18|22.78|25.2|22.8|25.18|22.78|0
1653309390000|2022-05-23 12:36:30|25.17|22.77|25.21|22.81|25.21|22.81|25.17|22.77|0
1653309400000|2022-05-23 12:36:40|25.23|22.83|25.23|22.83|25.24|22.84|25.23|22.83|0
1653309410000|2022-05-23 12:36:50|25.18|22.78|25.2|22.8|25.2|22.8|25.18|22.78|0
1653309420000|2022-05-23 12:37:00|25.17|22.77|25.21|22.81|25.21|22.81|25.17|22.77|0
1653309430000|2022-05-23 12:37:10|25.2|22.8|25.23|22.83|25.26|22.86|25.2|22.8|0
1653309440000|2022-05-23 12:37:20|25.21|22.81|25.17|22.77|25.21|22.81|25.17|22.77|0
1653309450000|2022-05-23 12:37:30|25.18|22.78|25.2|22.8|25.2|22.8|25.17|22.77|0
1653309460000|2022-05-23 12:37:40|25.18|22.78|25.14|22.74|25.18|22.78|25.14|22.74|0
1653309470000|2022-05-23 12:37:50|25.15|22.76|25.17|22.77|25.18|22.78|25.15|22.76|0
1653309480000|2022-05-23 12:38:00|25.1|22.71|25.07|22.69|25.1|22.71|25.06|22.67|0
1653309490000|2022-05-23 12:38:10|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1653309500000|2022-05-23 12:38:20|25.07|22.69|25.1|22.71|25.1|22.71|25.06|22.67|0
1653309510000|2022-05-23 12:38:30|25.17|22.77|25.2|22.8|25.2|22.8|25.17|22.77|0
1653309520000|2022-05-23 12:38:40|25.23|22.83|25.23|22.83|25.24|22.84|25.23|22.83|0
1653309530000|2022-05-23 12:38:50|25.2|22.8|25.2|22.8|25.23|22.83|25.2|22.8|0
1653309540000|2022-05-23 12:39:00|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1653309550000|2022-05-23 12:39:10|25.18|22.78|25.2|22.8|25.2|22.8|25.17|22.77|0
1653309560000|2022-05-23 12:39:20|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1653309570000|2022-05-23 12:39:30|25.17|22.77|25.2|22.8|25.2|22.8|25.17|22.77|0
1653309580000|2022-05-23 12:39:40|25.23|22.83|25.23|22.83|25.23|22.83|25.2|22.8|0
1653309590000|2022-05-23 12:39:50|25.26|22.86|25.24|22.84|25.26|22.86|25.23|22.83|0
1653309600000|2022-05-23 12:40:00|25.17|22.77|25.1|22.71|25.17|22.77|25.07|22.68|0
1653309610000|2022-05-23 12:40:10|25.06|22.67|24.95|22.57|25.06|22.67|24.95|22.57|0
1653309620000|2022-05-23 12:40:20|25.14|22.74|25.07|22.68|25.14|22.74|25.04|22.66|0
1653309630000|2022-05-23 12:40:30|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1653309640000|2022-05-23 12:40:40|25.09|22.7|25.02|22.64|25.09|22.7|25.02|22.64|0
1653309650000|2022-05-23 12:40:50|25.1|22.71|25.29|22.89|25.29|22.89|25.1|22.71|0
1653309660000|2022-05-23 12:41:00|25.32|22.92|25.32|22.92|25.33|22.93|25.32|22.92|0
1653309670000|2022-05-23 12:41:10|25.36|22.96|25.44|23.04|25.44|23.04|25.36|22.96|0
1653309680000|2022-05-23 12:41:20|25.32|22.92|25.33|22.93|25.35|22.95|25.32|22.92|0
1653309690000|2022-05-23 12:41:30|25.32|22.92|25.32|22.92|25.35|22.95|25.32|22.92|0
1653309700000|2022-05-23 12:41:40|25.3|22.9|25.32|22.92|25.32|22.92|25.3|22.9|0
1653309720000|2022-05-23 12:42:00|25.3|22.9|25.23|22.83|25.3|22.9|25.23|22.83|0
1653309730000|2022-05-23 12:42:10|25.27|22.87|25.32|22.92|25.32|22.92|25.27|22.87|0
1653309740000|2022-05-23 12:42:20|25.35|22.95|25.29|22.89|25.35|22.95|25.29|22.89|0
1653309750000|2022-05-23 12:42:30|25.32|22.92|25.23|22.83|25.32|22.92|25.23|22.83|0
1653309760000|2022-05-23 12:42:40|25.2|22.8|25.17|22.77|25.2|22.8|25.17|22.77|0
1653309770000|2022-05-23 12:42:50|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1653309780000|2022-05-23 12:43:00|25.01|22.63|25.01|22.63|25.04|22.66|24.98|22.6|0
1653309790000|2022-05-23 12:43:10|25.07|22.68|25.1|22.71|25.1|22.71|25.07|22.68|0
1653309800000|2022-05-23 12:43:20|25.07|22.68|25.12|22.73|25.12|22.73|25.07|22.68|0
1653309810000|2022-05-23 12:43:30|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1653309820000|2022-05-23 12:43:40|25.13|22.74|25.1|22.71|25.13|22.74|25.1|22.71|0
1653309830000|2022-05-23 12:43:50|25.15|22.75|25.07|22.68|25.15|22.75|25.07|22.68|0
1653309840000|2022-05-23 12:44:00|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1653309850000|2022-05-23 12:44:10|24.98|22.6|25.04|22.66|25.04|22.66|24.98|22.6|0
1653309860000|2022-05-23 12:44:20|25.07|22.68|25.02|22.64|25.07|22.68|25.02|22.64|0
1653309870000|2022-05-23 12:44:30|25.04|22.66|25.07|22.68|25.09|22.7|25.04|22.66|0
1653309880000|2022-05-23 12:44:40|25.02|22.64|25.01|22.63|25.04|22.66|25.01|22.63|0
1653309890000|2022-05-23 12:44:50|24.95|22.57|24.92|22.54|24.98|22.6|24.92|22.54|0
1653309900000|2022-05-23 12:45:00|24.82|22.46|24.79|22.43|24.85|22.49|24.79|22.43|0
1653309910000|2022-05-23 12:45:10|24.76|22.4|24.79|22.43|24.79|22.43|24.76|22.4|0
1653309920000|2022-05-23 12:45:20|24.76|22.4|24.79|22.43|24.79|22.43|24.76|22.4|0
1653309930000|2022-05-23 12:45:30|24.82|22.46|24.82|22.46|24.82|22.46|24.76|22.4|0
1653309940000|2022-05-23 12:45:40|24.76|22.4|24.7|22.35|24.76|22.4|24.7|22.35|0
1653309950000|2022-05-23 12:45:50|24.73|22.37|24.76|22.4|24.76|22.4|24.67|22.32|0
1653309960000|2022-05-23 12:46:00|24.73|22.37|24.76|22.4|24.76|22.4|24.73|22.37|0
1653309970000|2022-05-23 12:46:10|24.79|22.43|24.79|22.43|24.82|22.46|24.79|22.43|0
1653309980000|2022-05-23 12:46:20|24.73|22.37|24.67|22.32|24.73|22.37|24.6|22.26|0
1653309990000|2022-05-23 12:46:30|24.7|22.35|24.7|22.35|24.7|22.35|24.67|22.32|0
1653310000000|2022-05-23 12:46:40|24.73|22.37|24.67|22.32|24.73|22.37|24.67|22.32|0
1653310010000|2022-05-23 12:46:50|24.64|22.29|24.57|22.23|24.64|22.29|24.57|22.23|0
1653310020000|2022-05-23 12:47:00|24.6|22.26|24.67|22.32|24.67|22.32|24.6|22.26|0
1653310030000|2022-05-23 12:47:10|24.7|22.35|24.73|22.37|24.73|22.37|24.7|22.35|0
1653310040000|2022-05-23 12:47:20|24.71|22.36|24.87|22.5|24.87|22.5|24.71|22.36|0
1653310050000|2022-05-23 12:47:30|24.85|22.49|24.91|22.54|24.91|22.54|24.85|22.49|0
1653310060000|2022-05-23 12:47:40|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1653310070000|2022-05-23 12:47:50|24.91|22.54|24.95|22.57|24.95|22.57|24.91|22.54|0
1653310080000|2022-05-23 12:48:00|24.96|22.58|25.04|22.65|25.07|22.68|24.95|22.57|0
1653310090000|2022-05-23 12:48:10|25.1|22.71|25.16|22.77|25.16|22.77|25.1|22.71|0
1653310100000|2022-05-23 12:48:20|25.13|22.74|25.16|22.77|25.16|22.77|25.13|22.74|0
1653310110000|2022-05-23 12:48:30|25.1|22.71|25.07|22.68|25.1|22.71|25.07|22.68|0
1653310120000|2022-05-23 12:48:40|25.05|22.67|25.13|22.74|25.13|22.74|25.05|22.67|0
1653310130000|2022-05-23 12:48:50|25.12|22.72|25.04|22.65|25.12|22.72|25.04|22.65|0
1653310140000|2022-05-23 12:49:00|25.01|22.63|25.04|22.65|25.07|22.68|25.01|22.63|0
1653310150000|2022-05-23 12:49:10|24.96|22.58|24.91|22.54|24.98|22.6|24.91|22.54|0
1653310160000|2022-05-23 12:49:20|24.82|22.46|24.79|22.43|24.82|22.46|24.79|22.43|0
1653310170000|2022-05-23 12:49:30|24.76|22.4|24.76|22.4|24.76|22.4|24.73|22.37|0
1653310180000|2022-05-23 12:49:40|24.73|22.37|24.76|22.4|24.76|22.4|24.73|22.37|0
1653310190000|2022-05-23 12:49:50|24.73|22.37|24.73|22.37|24.76|22.4|24.73|22.37|0
1653310200000|2022-05-23 12:50:00|24.8|22.44|24.88|22.51|24.88|22.51|24.8|22.44|0
1653310210000|2022-05-23 12:50:10|24.85|22.48|24.84|22.47|24.85|22.48|24.82|22.46|0
1653310220000|2022-05-23 12:50:20|24.85|22.48|24.8|22.44|24.85|22.48|24.8|22.44|0
1653310230000|2022-05-23 12:50:30|24.76|22.4|24.77|22.41|24.79|22.43|24.76|22.4|0
1653310240000|2022-05-23 12:50:40|24.73|22.37|24.67|22.32|24.73|22.37|24.67|22.32|0
1653310250000|2022-05-23 12:50:50|24.7|22.34|24.85|22.48|24.85|22.48|24.7|22.34|0
1653310260000|2022-05-23 12:51:00|24.82|22.46|24.76|22.4|24.82|22.46|24.76|22.4|0
1653310270000|2022-05-23 12:51:10|24.82|22.46|25.01|22.63|25.01|22.63|24.82|22.46|0
1653310280000|2022-05-23 12:51:20|25.02|22.64|24.98|22.6|25.02|22.64|24.98|22.6|0
1653310290000|2022-05-23 12:51:30|25.01|22.63|24.98|22.6|25.01|22.63|24.98|22.6|0
1653310300000|2022-05-23 12:51:40|24.94|22.57|24.91|22.54|24.94|22.57|24.91|22.54|0
1653310310000|2022-05-23 12:51:50|24.94|22.57|24.91|22.54|24.94|22.57|24.91|22.54|0
1653310320000|2022-05-23 12:52:00|24.94|22.57|24.96|22.58|24.96|22.58|24.94|22.57|0
1653310330000|2022-05-23 12:52:10|24.94|22.57|24.93|22.55|24.94|22.57|24.93|22.55|0
1653310340000|2022-05-23 12:52:20|24.91|22.54|24.96|22.58|24.98|22.6|24.91|22.54|0
1653310350000|2022-05-23 12:52:30|24.98|22.6|24.94|22.57|24.98|22.6|24.94|22.57|0
1653310360000|2022-05-23 12:52:40|24.98|22.6|24.94|22.57|24.98|22.6|24.94|22.57|0
1653310370000|2022-05-23 12:52:50|24.91|22.54|24.88|22.51|24.91|22.54|24.88|22.51|0
1653310380000|2022-05-23 12:53:00|24.94|22.57|24.93|22.55|24.94|22.57|24.91|22.54|0
1653310390000|2022-05-23 12:53:10|24.98|22.6|25.08|22.7|25.08|22.7|24.98|22.6|0
1653310400000|2022-05-23 12:53:20|25.07|22.68|25.04|22.65|25.07|22.68|25.04|22.65|0
1653310410000|2022-05-23 12:53:30|24.98|22.6|24.94|22.57|24.98|22.6|24.94|22.57|0
1653310420000|2022-05-23 12:53:40|24.85|22.48|24.9|22.53|24.91|22.54|24.85|22.48|0
1653310430000|2022-05-23 12:53:50|24.88|22.51|24.91|22.54|24.91|22.54|24.88|22.51|0
1653310440000|2022-05-23 12:54:00|24.94|22.57|24.94|22.57|24.94|22.57|24.94|22.57|0
1653310450000|2022-05-23 12:54:10|24.87|22.5|24.87|22.5|24.88|22.51|24.87|22.5|0
1653310460000|2022-05-23 12:54:20|24.85|22.48|24.88|22.51|24.88|22.51|24.82|22.46|0
1653310470000|2022-05-23 12:54:30|24.85|22.48|24.88|22.51|24.88|22.51|24.82|22.46|0
1653310480000|2022-05-23 12:54:40|24.82|22.46|24.79|22.43|24.82|22.46|24.79|22.43|0
1653310490000|2022-05-23 12:54:50|24.76|22.4|24.57|22.23|24.76|22.4|24.57|22.23|0
1653310500000|2022-05-23 12:55:00|24.6|22.26|24.66|22.32|24.66|22.32|24.6|22.26|0
1653310510000|2022-05-23 12:55:10|24.57|22.23|24.63|22.29|24.66|22.32|24.57|22.23|0
1653310520000|2022-05-23 12:55:20|24.7|22.34|24.85|22.48|24.85|22.48|24.7|22.34|0
1653310530000|2022-05-23 12:55:30|24.82|22.46|24.88|22.51|24.88|22.51|24.82|22.46|0
1653310540000|2022-05-23 12:55:40|24.85|22.48|24.82|22.46|24.85|22.48|24.82|22.46|0
1653310550000|2022-05-23 12:55:50|24.88|22.51|24.91|22.54|24.91|22.54|24.88|22.51|0
1653310560000|2022-05-23 12:56:00|24.9|22.52|24.91|22.54|24.91|22.54|24.88|22.51|0
1653310570000|2022-05-23 12:56:10|24.9|22.52|24.91|22.54|24.94|22.57|24.88|22.51|0
1653310580000|2022-05-23 12:56:20|24.88|22.51|24.82|22.46|24.88|22.51|24.82|22.46|0
1653310590000|2022-05-23 12:56:30|24.85|22.48|24.85|22.48|24.85|22.48|24.79|22.43|0
1653310600000|2022-05-23 12:56:40|24.79|22.43|24.85|22.48|24.85|22.48|24.79|22.43|0
1653310610000|2022-05-23 12:56:50|24.86|22.5|24.85|22.48|24.88|22.51|24.85|22.48|0
1653310620000|2022-05-23 12:57:00|24.83|22.47|24.86|22.5|24.86|22.5|24.83|22.47|0
1653310630000|2022-05-23 12:57:10|24.88|22.51|24.88|22.51|24.91|22.54|24.88|22.51|0
1653310640000|2022-05-23 12:57:20|24.94|22.57|24.91|22.54|24.97|22.6|24.91|22.54|0
1653310650000|2022-05-23 12:57:30|24.94|22.57|24.94|22.57|24.97|22.6|24.94|22.57|0
1653310660000|2022-05-23 12:57:40|24.97|22.6|24.94|22.57|24.97|22.6|24.94|22.57|0
1653310670000|2022-05-23 12:57:50|24.93|22.55|24.85|22.48|24.93|22.55|24.85|22.48|0
1653310680000|2022-05-23 12:58:00|24.82|22.45|24.86|22.5|24.86|22.5|24.82|22.45|0
1653310690000|2022-05-23 12:58:10|24.88|22.51|24.85|22.48|24.88|22.51|24.85|22.48|0
1653310700000|2022-05-23 12:58:20|24.88|22.51|24.94|22.57|24.94|22.57|24.88|22.51|0
1653310710000|2022-05-23 12:58:30|24.96|22.58|24.94|22.57|24.97|22.6|24.94|22.57|0
1653310720000|2022-05-23 12:58:40|24.9|22.52|24.91|22.54|24.91|22.54|24.9|22.52|0
1653310730000|2022-05-23 12:58:50|24.88|22.51|24.85|22.48|24.88|22.51|24.85|22.48|0
1653310740000|2022-05-23 12:59:00|24.82|22.45|24.79|22.43|24.82|22.45|24.79|22.43|0
1653310750000|2022-05-23 12:59:10|24.85|22.48|24.91|22.54|24.91|22.54|24.85|22.48|0
1653310760000|2022-05-23 12:59:20|24.88|22.51|24.85|22.48|24.88|22.51|24.82|22.45|0
1653310780000|2022-05-23 12:59:40|24.9|22.52|24.88|22.51|24.9|22.52|24.88|22.51|0
1653310790000|2022-05-23 12:59:50|24.91|22.54|24.88|22.51|24.91|22.54|24.88|22.51|0
1653310800000|2022-05-23 13:00:00|24.91|22.54|24.97|22.6|24.99|22.61|24.91|22.54|0
1653310810000|2022-05-23 13:00:10|24.99|22.61|25.04|22.65|25.04|22.65|24.99|22.61|0
1653310820000|2022-05-23 13:00:20|25.07|22.68|24.94|22.57|25.07|22.68|24.94|22.57|0
1653310830000|2022-05-23 13:00:30|24.97|22.59|25|22.62|25|22.62|24.97|22.59|0
1653310840000|2022-05-23 13:00:40|24.97|22.59|24.89|22.52|24.97|22.59|24.89|22.52|0
1653310850000|2022-05-23 13:00:50|24.88|22.51|24.85|22.48|24.88|22.51|24.85|22.48|0
1653310860000|2022-05-23 13:01:00|24.8|22.44|24.85|22.48|24.85|22.48|24.8|22.44|0
1653310870000|2022-05-23 13:01:10|24.79|22.43|24.69|22.34|24.79|22.43|24.69|22.34|0
1653310880000|2022-05-23 13:01:20|24.66|22.31|24.76|22.4|24.76|22.4|24.66|22.31|0
1653310890000|2022-05-23 13:01:30|24.72|22.37|24.72|22.37|24.72|22.37|24.69|22.34|0
1653310900000|2022-05-23 13:01:40|24.76|22.4|24.76|22.4|24.79|22.43|24.76|22.4|0
1653310910000|2022-05-23 13:01:50|24.72|22.37|24.71|22.36|24.72|22.37|24.69|22.34|0
1653310920000|2022-05-23 13:02:00|24.72|22.37|24.76|22.4|24.76|22.4|24.71|22.36|0
1653310930000|2022-05-23 13:02:10|24.79|22.43|24.79|22.43|24.79|22.43|24.77|22.41|0
1653310940000|2022-05-23 13:02:20|24.86|22.5|24.82|22.45|24.86|22.5|24.82|22.45|0
1653310950000|2022-05-23 13:02:30|24.76|22.4|24.63|22.29|24.76|22.4|24.63|22.29|0
1653310960000|2022-05-23 13:02:40|24.57|22.23|24.54|22.2|24.57|22.23|24.54|22.2|0
1653310970000|2022-05-23 13:02:50|24.6|22.26|24.6|22.26|24.63|22.29|24.6|22.26|0
1653310980000|2022-05-23 13:03:00|24.57|22.23|24.66|22.31|24.66|22.31|24.57|22.23|0
1653310990000|2022-05-23 13:03:10|24.62|22.27|24.6|22.26|24.62|22.27|24.57|22.23|0
1653311000000|2022-05-23 13:03:20|24.63|22.29|24.72|22.37|24.72|22.37|24.63|22.29|0
1653311010000|2022-05-23 13:03:30|24.75|22.4|24.85|22.48|24.85|22.48|24.75|22.4|0
1653311020000|2022-05-23 13:03:40|24.82|22.45|24.94|22.57|24.94|22.57|24.82|22.45|0
1653311030000|2022-05-23 13:03:50|25|22.62|24.91|22.54|25|22.62|24.91|22.54|0
1653311040000|2022-05-23 13:04:00|24.94|22.57|24.91|22.54|24.97|22.59|24.91|22.54|0
1653311050000|2022-05-23 13:04:10|24.94|22.57|24.91|22.54|24.94|22.57|24.88|22.51|0
1653311060000|2022-05-23 13:04:20|24.94|22.57|25|22.62|25|22.62|24.92|22.55|0
1653311070000|2022-05-23 13:04:30|25.03|22.65|25.16|22.76|25.16|22.76|25.03|22.65|0
1653311080000|2022-05-23 13:04:40|25.18|22.78|25.1|22.71|25.18|22.78|25.1|22.71|0
1653311090000|2022-05-23 13:04:50|25.13|22.74|25.1|22.71|25.13|22.74|25.1|22.71|0
1653311100000|2022-05-23 13:05:00|25.13|22.74|25.19|22.79|25.19|22.79|25.13|22.74|0
1653311110000|2022-05-23 13:05:10|25.21|22.81|25.19|22.79|25.25|22.85|25.16|22.76|0
1653311120000|2022-05-23 13:05:20|25.16|22.76|25.16|22.76|25.19|22.79|25.16|22.76|0
1653311130000|2022-05-23 13:05:30|25.19|22.79|25.22|22.82|25.22|22.82|25.19|22.79|0
1653311140000|2022-05-23 13:05:40|25.19|22.79|25.16|22.76|25.22|22.82|25.16|22.76|0
1653311150000|2022-05-23 13:05:50|25.13|22.74|25.13|22.74|25.13|22.74|25.1|22.71|0
1653311160000|2022-05-23 13:06:00|25.1|22.71|25|22.62|25.1|22.71|25|22.62|0
1653311170000|2022-05-23 13:06:10|25.02|22.64|25.07|22.68|25.07|22.68|25.02|22.64|0
1653311180000|2022-05-23 13:06:20|25.05|22.66|25.07|22.68|25.07|22.68|25.05|22.66|0
1653311190000|2022-05-23 13:06:30|25.05|22.66|25.07|22.68|25.07|22.68|25.05|22.66|0
1653311200000|2022-05-23 13:06:40|25.03|22.65|25.03|22.65|25.03|22.65|25.03|22.65|0
1653311210000|2022-05-23 13:06:50|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1653311220000|2022-05-23 13:07:00|25.1|22.71|25.13|22.73|25.13|22.73|25.07|22.68|0
1653311230000|2022-05-23 13:07:10|25.16|22.76|25.22|22.82|25.22|22.82|25.16|22.76|0
1653311240000|2022-05-23 13:07:20|25.19|22.79|25.21|22.81|25.25|22.85|25.16|22.76|0
1653311250000|2022-05-23 13:07:30|25.22|22.82|25.28|22.88|25.28|22.88|25.22|22.82|0
1653311260000|2022-05-23 13:07:40|25.31|22.91|25.37|22.97|25.4|23|25.31|22.91|0
1653311270000|2022-05-23 13:07:50|25.39|22.99|25.43|23.03|25.43|23.03|25.37|22.97|0
1653311280000|2022-05-23 13:08:00|25.37|22.97|25.34|22.94|25.37|22.97|25.34|22.94|0
1653311290000|2022-05-23 13:08:10|25.31|22.91|25.4|23|25.4|23|25.31|22.91|0
1653311300000|2022-05-23 13:08:20|25.37|22.97|25.4|23|25.4|23|25.37|22.97|0
1653311320000|2022-05-23 13:08:40|25.42|23.02|25.34|22.94|25.42|23.02|25.34|22.94|0
1653311330000|2022-05-23 13:08:50|25.36|22.96|25.19|22.79|25.36|22.96|25.19|22.79|0
1653311340000|2022-05-23 13:09:00|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1653311350000|2022-05-23 13:09:10|25.17|22.78|25.28|22.88|25.28|22.88|25.17|22.78|0
1653311360000|2022-05-23 13:09:20|25.31|22.91|25.28|22.88|25.31|22.91|25.28|22.88|0
1653311370000|2022-05-23 13:09:30|25.31|22.91|25.31|22.91|25.31|22.91|25.31|22.91|0
1653311380000|2022-05-23 13:09:40|25.34|22.94|25.31|22.91|25.34|22.94|25.31|22.91|0
1653311390000|2022-05-23 13:09:50|25.34|22.94|25.4|23|25.4|23|25.34|22.94|0
1653311400000|2022-05-23 13:10:00|25.43|23.03|25.55|23.15|25.55|23.15|25.43|23.03|0
1653311410000|2022-05-23 13:10:10|25.57|23.17|25.52|23.12|25.57|23.17|25.52|23.12|0
1653311420000|2022-05-23 13:10:20|25.54|23.14|25.52|23.12|25.61|23.21|25.52|23.12|0
1653311430000|2022-05-23 13:10:30|25.46|23.06|25.43|23.03|25.46|23.06|25.43|23.03|0
1653311440000|2022-05-23 13:10:40|25.46|23.06|25.46|23.06|25.49|23.09|25.46|23.06|0
1653311450000|2022-05-23 13:10:50|25.43|23.03|25.49|23.09|25.49|23.09|25.43|23.03|0
1653311460000|2022-05-23 13:11:00|25.52|23.12|25.49|23.09|25.52|23.12|25.49|23.09|0
1653311470000|2022-05-23 13:11:10|25.52|23.12|25.52|23.12|25.52|23.12|25.49|23.09|0
1653311480000|2022-05-23 13:11:20|25.55|23.15|25.55|23.15|25.55|23.15|25.55|23.15|0
1653311490000|2022-05-23 13:11:30|25.52|23.12|25.58|23.18|25.58|23.18|25.52|23.12|0
1653311500000|2022-05-23 13:11:40|25.61|23.21|25.58|23.18|25.61|23.21|25.58|23.18|0
1653311510000|2022-05-23 13:11:50|25.64|23.24|25.58|23.18|25.64|23.24|25.58|23.18|0
1653311520000|2022-05-23 13:12:00|25.55|23.15|25.57|23.17|25.57|23.17|25.55|23.15|0
1653311530000|2022-05-23 13:12:10|25.58|23.18|25.67|23.27|25.67|23.27|25.58|23.18|0
1653311540000|2022-05-23 13:12:20|25.64|23.24|25.55|23.15|25.64|23.24|25.55|23.15|0
1653311550000|2022-05-23 13:12:30|25.58|23.18|25.61|23.21|25.61|23.21|25.58|23.18|0
1653311560000|2022-05-23 13:12:40|25.58|23.18|25.58|23.18|25.61|23.21|25.57|23.17|0
1653311570000|2022-05-23 13:12:50|25.49|23.09|25.52|23.12|25.52|23.12|25.49|23.09|0
1653311580000|2022-05-23 13:13:00|25.55|23.15|25.58|23.18|25.58|23.18|25.55|23.15|0
1653311590000|2022-05-23 13:13:10|25.61|23.21|25.61|23.21|25.64|23.24|25.61|23.21|0
1653311600000|2022-05-23 13:13:20|25.58|23.18|25.64|23.24|25.64|23.24|25.58|23.18|0
1653311610000|2022-05-23 13:13:30|25.67|23.27|25.67|23.27|25.67|23.27|25.67|23.27|0
1653311620000|2022-05-23 13:13:40|25.64|23.24|25.64|23.24|25.64|23.24|25.64|23.24|0
1653311630000|2022-05-23 13:13:50|25.67|23.27|25.7|23.3|25.73|23.33|25.67|23.27|0
1653311640000|2022-05-23 13:14:00|25.72|23.32|25.7|23.3|25.73|23.33|25.7|23.3|0
1653311650000|2022-05-23 13:14:10|25.67|23.27|25.67|23.27|25.67|23.27|25.64|23.24|0
1653311660000|2022-05-23 13:14:20|25.64|23.24|25.7|23.3|25.7|23.3|25.64|23.24|0
1653311680000|2022-05-23 13:14:40|25.72|23.32|25.75|23.35|25.75|23.35|25.72|23.32|0
1653311690000|2022-05-23 13:14:50|25.73|23.33|25.7|23.3|25.73|23.33|25.7|23.3|0
1653311700000|2022-05-23 13:15:00|25.73|23.33|25.76|23.36|25.76|23.36|25.73|23.33|0
1653311710000|2022-05-23 13:15:10|25.7|23.3|25.67|23.27|25.7|23.3|25.67|23.27|0
1653311720000|2022-05-23 13:15:20|25.64|23.24|25.55|23.15|25.64|23.24|25.55|23.15|0
1653311730000|2022-05-23 13:15:30|25.52|23.12|25.55|23.15|25.55|23.15|25.52|23.12|0
1653311740000|2022-05-23 13:15:40|25.58|23.18|25.37|22.97|25.58|23.18|25.37|22.97|0
1653311750000|2022-05-23 13:15:50|25.4|23|25.4|23|25.41|23.01|25.4|23|0
1653311760000|2022-05-23 13:16:00|25.37|22.97|25.37|22.97|25.37|22.97|25.37|22.97|0
1653311770000|2022-05-23 13:16:10|25.34|22.94|25.34|22.94|25.34|22.94|25.31|22.91|0
1653311780000|2022-05-23 13:16:20|25.31|22.91|25.28|22.88|25.31|22.91|25.28|22.88|0
1653311790000|2022-05-23 13:16:30|25.31|22.91|25.28|22.88|25.31|22.91|25.28|22.88|0
1653311800000|2022-05-23 13:16:40|25.25|22.85|25.26|22.86|25.26|22.86|25.25|22.85|0
1653311810000|2022-05-23 13:16:50|25.28|22.88|25.34|22.94|25.34|22.94|25.28|22.88|0
1653311820000|2022-05-23 13:17:00|25.31|22.91|25.28|22.88|25.31|22.91|25.28|22.88|0
1653311830000|2022-05-23 13:17:10|25.46|23.06|25.46|23.06|25.46|23.06|25.46|23.06|0
1653311840000|2022-05-23 13:17:20|25.55|23.15|25.61|23.21|25.61|23.21|25.55|23.15|0
1653311850000|2022-05-23 13:17:30|25.69|23.29|25.7|23.3|25.75|23.35|25.69|23.29|0
1653311860000|2022-05-23 13:17:40|25.67|23.27|25.64|23.24|25.67|23.27|25.58|23.18|0
1653311870000|2022-05-23 13:17:50|25.61|23.21|25.64|23.24|25.66|23.26|25.61|23.21|0
1653311880000|2022-05-23 13:18:00|25.67|23.27|25.73|23.33|25.73|23.33|25.67|23.27|0
1653311890000|2022-05-23 13:18:10|25.7|23.3|25.76|23.36|25.76|23.36|25.7|23.3|0
1653311900000|2022-05-23 13:18:20|25.82|23.42|25.85|23.45|25.91|23.51|25.82|23.42|0
1653311910000|2022-05-23 13:18:30|25.81|23.41|25.79|23.39|25.81|23.41|25.79|23.39|0
1653311920000|2022-05-23 13:18:40|25.82|23.42|25.85|23.45|25.85|23.45|25.82|23.42|0
1653311930000|2022-05-23 13:18:50|25.88|23.48|25.84|23.44|25.88|23.48|25.82|23.42|0
1653311940000|2022-05-23 13:19:00|25.85|23.45|25.88|23.48|25.88|23.48|25.82|23.42|0
1653311950000|2022-05-23 13:19:10|25.87|23.47|25.88|23.48|25.88|23.48|25.85|23.45|0
1653311960000|2022-05-23 13:19:20|25.85|23.45|25.87|23.47|25.88|23.48|25.85|23.45|0
1653311970000|2022-05-23 13:19:30|25.82|23.42|25.7|23.3|25.82|23.42|25.7|23.3|0
1653311980000|2022-05-23 13:19:40|25.64|23.24|25.59|23.19|25.64|23.24|25.59|23.19|0
1653311990000|2022-05-23 13:19:50|25.61|23.21|25.55|23.15|25.61|23.21|25.55|23.15|0
1653312000000|2022-05-23 13:20:00|25.59|23.19|25.52|23.12|25.59|23.19|25.52|23.12|0
1653312010000|2022-05-23 13:20:10|25.49|23.09|25.49|23.09|25.49|23.09|25.49|23.09|0
1653312020000|2022-05-23 13:20:20|25.52|23.12|25.64|23.24|25.64|23.24|25.52|23.12|0
1653312030000|2022-05-23 13:20:30|25.62|23.22|25.61|23.21|25.67|23.27|25.61|23.21|0
1653312040000|2022-05-23 13:20:40|25.58|23.18|25.64|23.24|25.64|23.24|25.58|23.18|0
1653312050000|2022-05-23 13:20:50|25.67|23.27|25.64|23.24|25.67|23.27|25.64|23.24|0
1653312060000|2022-05-23 13:21:00|25.61|23.21|25.49|23.09|25.61|23.21|25.49|23.09|0
1653312070000|2022-05-23 13:21:10|25.52|23.12|25.55|23.15|25.55|23.15|25.52|23.12|0
1653312080000|2022-05-23 13:21:20|25.5|23.1|25.49|23.09|25.52|23.12|25.49|23.09|0
1653312090000|2022-05-23 13:21:30|25.52|23.12|25.49|23.09|25.52|23.12|25.47|23.07|0
1653312100000|2022-05-23 13:21:40|25.52|23.12|25.55|23.15|25.55|23.15|25.5|23.1|0
1653312110000|2022-05-23 13:21:50|25.52|23.12|25.49|23.09|25.52|23.12|25.49|23.09|0
1653312120000|2022-05-23 13:22:00|25.52|23.12|25.61|23.21|25.64|23.24|25.52|23.12|0
1653312130000|2022-05-23 13:22:10|25.59|23.19|25.52|23.12|25.59|23.19|25.52|23.12|0
1653312140000|2022-05-23 13:22:20|25.55|23.15|25.53|23.13|25.55|23.15|25.52|23.12|0
1653312150000|2022-05-23 13:22:30|25.55|23.15|25.58|23.18|25.61|23.21|25.55|23.15|0
1653312160000|2022-05-23 13:22:40|25.55|23.15|25.52|23.12|25.55|23.15|25.52|23.12|0
1653312170000|2022-05-23 13:22:50|25.5|23.1|25.49|23.09|25.52|23.12|25.49|23.09|0
1653312180000|2022-05-23 13:23:00|25.46|23.06|25.46|23.06|25.49|23.09|25.46|23.06|0
1653312190000|2022-05-23 13:23:10|25.47|23.07|25.43|23.03|25.47|23.07|25.43|23.03|0
1653312200000|2022-05-23 13:23:20|25.4|23|25.4|23|25.4|23|25.4|23|0
1653312210000|2022-05-23 13:23:30|25.43|23.03|25.46|23.06|25.46|23.06|25.43|23.03|0
1653312220000|2022-05-23 13:23:40|25.43|23.03|25.4|23|25.43|23.03|25.37|22.97|0
1653312230000|2022-05-23 13:23:50|25.41|23.01|25.31|22.91|25.41|23.01|25.31|22.91|0
1653312240000|2022-05-23 13:24:00|25.28|22.88|25.31|22.91|25.31|22.91|25.28|22.88|0
1653312250000|2022-05-23 13:24:10|25.28|22.88|25.28|22.88|25.31|22.91|25.28|22.88|0
1653312260000|2022-05-23 13:24:20|25.34|22.94|25.4|23|25.4|23|25.34|22.94|0
1653312270000|2022-05-23 13:24:30|25.43|23.03|25.46|23.06|25.46|23.06|25.43|23.03|0
1653312280000|2022-05-23 13:24:40|25.49|23.09|25.52|23.12|25.52|23.12|25.49|23.09|0
1653312290000|2022-05-23 13:24:50|25.58|23.18|25.61|23.21|25.61|23.21|25.55|23.15|0
1653312300000|2022-05-23 13:25:00|25.59|23.19|25.4|23|25.59|23.19|25.4|23|0
1653312310000|2022-05-23 13:25:10|25.37|22.97|25.15|22.76|25.37|22.97|25.15|22.76|0
1653312320000|2022-05-23 13:25:20|25.11|22.72|25.17|22.77|25.17|22.77|25.06|22.67|0
1653312330000|2022-05-23 13:25:30|25.2|22.8|25.12|22.73|25.22|22.82|25.12|22.73|0
1653312340000|2022-05-23 13:25:40|25.06|22.67|25.14|22.74|25.14|22.74|25.06|22.67|0
1653312350000|2022-05-23 13:25:50|25.12|22.73|25.15|22.76|25.19|22.79|25.12|22.73|0
1653312360000|2022-05-23 13:26:00|25.17|22.77|25.19|22.79|25.19|22.79|25.12|22.73|0
1653312370000|2022-05-23 13:26:10|25.17|22.77|25.15|22.76|25.17|22.77|25.12|22.73|0
1653312380000|2022-05-23 13:26:20|25.11|22.72|25.12|22.73|25.12|22.73|25.06|22.67|0
1653312390000|2022-05-23 13:26:30|25.11|22.72|25.12|22.73|25.12|22.73|25.09|22.7|0
1653312400000|2022-05-23 13:26:40|25.09|22.7|24.9|22.53|25.09|22.7|24.9|22.53|0
1653312410000|2022-05-23 13:26:50|24.97|22.59|25.03|22.65|25.03|22.65|24.97|22.59|0
1653312420000|2022-05-23 13:27:00|24.98|22.6|24.87|22.5|24.98|22.6|24.87|22.5|0
1653312430000|2022-05-23 13:27:10|24.94|22.56|24.97|22.59|24.97|22.59|24.94|22.56|0
1653312440000|2022-05-23 13:27:20|24.94|22.56|25|22.62|25.03|22.64|24.94|22.56|0
1653312450000|2022-05-23 13:27:30|24.94|22.56|24.93|22.56|24.97|22.59|24.93|22.56|0
1653312460000|2022-05-23 13:27:40|24.97|22.59|24.78|22.42|24.97|22.59|24.78|22.42|0
1653312470000|2022-05-23 13:27:50|24.81|22.45|24.72|22.36|24.81|22.45|24.72|22.36|0
1653312480000|2022-05-23 13:28:00|24.81|22.45|24.79|22.43|24.87|22.5|24.79|22.43|0
1653312490000|2022-05-23 13:28:10|24.78|22.42|24.59|22.25|24.78|22.42|24.59|22.25|0
1653312500000|2022-05-23 13:28:20|24.58|22.24|24.59|22.25|24.61|22.26|24.53|22.2|0
1653312510000|2022-05-23 13:28:30|24.56|22.22|24.62|22.28|24.62|22.28|24.56|22.22|0
1653312520000|2022-05-23 13:28:40|24.61|22.26|24.62|22.28|24.66|22.31|24.61|22.26|0
1653312530000|2022-05-23 13:28:50|24.66|22.31|24.62|22.28|24.66|22.31|24.59|22.25|0
1653312540000|2022-05-23 13:29:00|24.69|22.34|24.59|22.25|24.69|22.34|24.56|22.22|0
1653312550000|2022-05-23 13:29:10|24.61|22.26|24.73|22.38|24.73|22.38|24.61|22.26|0
1653312560000|2022-05-23 13:29:20|24.75|22.39|24.72|22.36|24.75|22.39|24.72|22.36|0
1653312570000|2022-05-23 13:29:30|24.73|22.38|24.67|22.32|24.73|22.38|24.67|22.32|0
1653312580000|2022-05-23 13:29:40|24.72|22.36|24.64|22.29|24.72|22.36|24.64|22.29|0
1653312590000|2022-05-23 13:29:50|24.52|22.18|24.53|22.2|24.56|22.22|24.52|22.18|0
1653312600000|2022-05-23 13:30:00|24.75|22.39|24.49|22.15|24.81|22.45|24.49|22.15|0
1653312610000|2022-05-23 13:30:10|24.53|22.2|24.47|22.14|24.56|22.22|24.47|22.14|0
1653312620000|2022-05-23 13:30:20|24.75|22.39|24.47|22.14|24.75|22.39|24.47|22.14|0
1653312630000|2022-05-23 13:30:30|24.38|22.06|24.32|22|24.47|22.14|24.32|22|0
1653312640000|2022-05-23 13:30:40|24.35|22.03|24.32|22|24.35|22.03|24.26|21.95|0
1653312650000|2022-05-23 13:30:50|24.5|22.17|24.7|22.35|24.7|22.35|24.5|22.17|0
1653312660000|2022-05-23 13:31:00|24.47|22.14|24.59|22.25|24.67|22.32|24.47|22.14|0
1653312670000|2022-05-23 13:31:10|24.62|22.28|24.78|22.42|24.78|22.42|24.62|22.28|0
1653312680000|2022-05-23 13:31:20|24.97|22.59|24.75|22.39|24.97|22.59|24.75|22.39|0
1653312690000|2022-05-23 13:31:30|24.56|22.22|24.32|22|24.56|22.22|24.32|22|0
1653312700000|2022-05-23 13:31:40|24.41|22.08|24.41|22.08|24.47|22.14|24.38|22.06|0
1653312710000|2022-05-23 13:31:50|24.13|21.84|24.04|21.75|24.13|21.84|23.95|21.67|0
1653312720000|2022-05-23 13:32:00|24.07|21.78|24.12|21.82|24.13|21.84|24.04|21.75|0
1653312730000|2022-05-23 13:32:10|24.07|21.78|24.26|21.95|24.26|21.95|24.07|21.78|0
1653312740000|2022-05-23 13:32:20|24.53|22.19|24.44|22.11|24.56|22.22|24.44|22.11|0
1653312750000|2022-05-23 13:32:30|24.48|22.15|24.22|21.92|24.48|22.15|24.22|21.92|0
1653312760000|2022-05-23 13:32:40|24.13|21.84|24.26|21.95|24.26|21.95|24.1|21.81|0
1653312770000|2022-05-23 13:32:50|24.13|21.84|24.44|22.11|24.44|22.11|24.13|21.84|0
1653312780000|2022-05-23 13:33:00|24.41|22.08|24.22|21.92|24.41|22.08|24.15|21.85|0
1653312790000|2022-05-23 13:33:10|24.35|22.03|24.13|21.84|24.35|22.03|24.13|21.84|0
1653312800000|2022-05-23 13:33:20|24.1|21.81|24.32|22|24.32|22|24.1|21.81|0
1653312810000|2022-05-23 13:33:30|24.47|22.14|24.59|22.25|24.59|22.25|24.38|22.06|0
1653312820000|2022-05-23 13:33:40|24.53|22.19|24.35|22.03|24.53|22.19|24.35|22.03|0
1653312830000|2022-05-23 13:33:50|24.19|21.89|24.16|21.86|24.22|21.92|24.16|21.86|0
1653312840000|2022-05-23 13:34:00|24.19|21.89|23.98|21.7|24.19|21.89|23.98|21.7|0
1653312850000|2022-05-23 13:34:10|23.95|21.67|23.86|21.59|23.97|21.68|23.86|21.59|0
1653312860000|2022-05-23 13:34:20|23.73|21.47|23.8|21.53|23.83|21.56|23.73|21.47|0
1653312870000|2022-05-23 13:34:30|23.92|21.64|24.04|21.75|24.09|21.79|23.92|21.64|0
1653312880000|2022-05-23 13:34:40|23.98|21.7|24.01|21.73|24.01|21.73|23.92|21.64|0
1653312890000|2022-05-23 13:34:50|24.15|21.85|24.65|22.31|24.65|22.31|24.15|21.85|0
1653312900000|2022-05-23 13:35:00|24.81|22.45|24.84|22.47|24.84|22.47|24.75|22.39|0
1653312910000|2022-05-23 13:35:10|24.68|22.33|24.32|22|24.68|22.33|24.32|22|0
1653312920000|2022-05-23 13:35:20|24.13|21.83|24.13|21.83|24.29|21.97|24.13|21.83|0
1653312930000|2022-05-23 13:35:30|24.19|21.89|24.21|21.9|24.21|21.9|24.16|21.86|0
1653312940000|2022-05-23 13:35:40|24.25|21.94|24.29|21.97|24.29|21.97|24.16|21.86|0
1653312950000|2022-05-23 13:35:50|24.25|21.94|24.25|21.94|24.25|21.94|24.25|21.94|0
1653312960000|2022-05-23 13:36:00|24.1|21.81|24.41|22.08|24.41|22.08|24.1|21.81|0
1653312970000|2022-05-23 13:36:10|24.32|22|24.25|21.94|24.32|22|24.07|21.78|0
1653312980000|2022-05-23 13:36:20|24.28|21.97|23.98|21.7|24.28|21.97|23.92|21.64|0
1653312990000|2022-05-23 13:36:30|23.95|21.67|23.89|21.62|23.95|21.67|23.83|21.56|0
1653313000000|2022-05-23 13:36:40|23.72|21.47|23.5|21.26|23.72|21.47|23.35|21.13|0
1653313010000|2022-05-23 13:36:50|23.56|21.32|23.77|21.51|23.77|21.51|23.56|21.32|0
1653313020000|2022-05-23 13:37:00|23.74|21.48|23.41|21.18|23.74|21.48|23.41|21.18|0
1653313030000|2022-05-23 13:37:10|23.35|21.13|23.18|20.97|23.35|21.13|23.18|20.97|0
1653313040000|2022-05-23 13:37:20|23.09|20.89|23.06|20.86|23.09|20.89|23.01|20.82|0
1653313050000|2022-05-23 13:37:30|23.18|20.97|23.47|21.24|23.47|21.24|23.18|20.97|0
1653313060000|2022-05-23 13:37:40|23.56|21.32|23.53|21.29|23.56|21.32|23.47|21.24|0
1653313070000|2022-05-23 13:37:50|23.5|21.26|23.43|21.2|23.59|21.34|23.43|21.2|0
1653313080000|2022-05-23 13:38:00|23.59|21.34|23.8|21.53|23.81|21.55|23.59|21.34|0
1653313090000|2022-05-23 13:38:10|23.68|21.42|23.65|21.4|23.95|21.67|23.65|21.4|0
1653313100000|2022-05-23 13:38:20|23.62|21.37|23.41|21.18|23.62|21.37|23.26|21.05|0
1653313110000|2022-05-23 13:38:30|23.4|21.17|23.41|21.18|23.41|21.18|23.4|21.17|0
1653313120000|2022-05-23 13:38:40|23.32|21.1|23.2|20.99|23.32|21.1|23.2|20.99|0
1653313130000|2022-05-23 13:38:50|23.15|20.94|23.1|20.9|23.15|20.94|23.1|20.9|0
1653313140000|2022-05-23 13:39:00|23.15|20.94|23.09|20.89|23.2|20.99|23.09|20.89|0
1653313150000|2022-05-23 13:39:10|23|20.81|22.94|20.76|23.03|20.84|22.91|20.73|0
1653313160000|2022-05-23 13:39:20|22.88|20.7|22.88|20.7|22.88|20.7|22.88|20.7|0
1653313170000|2022-05-23 13:39:30|22.97|20.78|22.91|20.73|22.97|20.78|22.85|20.68|0
1653313180000|2022-05-23 13:39:40|22.82|20.65|22.85|20.68|22.85|20.68|22.77|20.6|0
1653313190000|2022-05-23 13:39:50|22.97|20.78|23.12|20.91|23.12|20.91|22.97|20.78|0
1653313200000|2022-05-23 13:40:00|23.18|20.97|22.97|20.78|23.18|20.97|22.97|20.78|0
1653313210000|2022-05-23 13:40:10|22.85|20.68|22.71|20.55|22.85|20.68|22.71|20.55|0
1653313220000|2022-05-23 13:40:20|22.62|20.47|22.79|20.62|22.79|20.62|22.56|20.41|0
1653313230000|2022-05-23 13:40:30|22.97|20.78|23.53|21.29|23.53|21.29|22.97|20.78|0
1653313240000|2022-05-23 13:40:40|23.47|21.24|23.41|21.18|23.59|21.34|23.41|21.18|0
1653313250000|2022-05-23 13:40:50|23.53|21.29|23.62|21.37|23.62|21.37|23.53|21.29|0
1653313260000|2022-05-23 13:41:00|23.65|21.4|23.77|21.51|23.81|21.55|23.65|21.4|0
1653313270000|2022-05-23 13:41:10|23.86|21.59|24.05|21.76|24.05|21.76|23.86|21.59|0
1653313280000|2022-05-23 13:41:20|24.19|21.89|24.25|21.94|24.31|22|24.16|21.86|0
1653313290000|2022-05-23 13:41:30|24.28|21.97|24.41|22.08|24.41|22.08|24.28|21.97|0
1653313300000|2022-05-23 13:41:40|24.53|22.19|24.59|22.25|24.65|22.3|24.5|22.16|0
1653313310000|2022-05-23 13:41:50|24.53|22.19|24.74|22.39|24.78|22.42|24.53|22.19|0
1653313320000|2022-05-23 13:42:00|24.62|22.28|24.71|22.36|24.84|22.47|24.62|22.28|0
1653313330000|2022-05-23 13:42:10|24.47|22.14|24.22|21.92|24.47|22.14|24.22|21.92|0
1653313340000|2022-05-23 13:42:20|24.31|22|24.31|22|24.31|22|24.16|21.86|0
1653313350000|2022-05-23 13:42:30|24.25|21.94|24.5|22.16|24.5|22.16|24.25|21.94|0
1653313360000|2022-05-23 13:42:40|24.31|22|24.28|21.97|24.31|22|24.16|21.86|0
1653313370000|2022-05-23 13:42:50|24.34|22.03|24.41|22.08|24.41|22.08|24.34|22.03|0
1653313380000|2022-05-23 13:43:00|24.51|22.18|24.74|22.39|24.74|22.39|24.51|22.18|0
1653313390000|2022-05-23 13:43:10|24.81|22.44|24.93|22.56|24.93|22.56|24.81|22.44|0
1653313400000|2022-05-23 13:43:20|25.06|22.67|24.74|22.39|25.06|22.67|24.74|22.39|0
1653313410000|2022-05-23 13:43:30|24.62|22.28|24.68|22.33|24.68|22.33|24.44|22.11|0
1653313420000|2022-05-23 13:43:40|24.84|22.47|24.74|22.39|24.9|22.53|24.74|22.39|0
1653313430000|2022-05-23 13:43:50|24.76|22.4|24.93|22.56|24.93|22.56|24.73|22.37|0
1653313440000|2022-05-23 13:44:00|24.88|22.51|24.84|22.47|24.88|22.51|24.68|22.33|0
1653313450000|2022-05-23 13:44:10|24.71|22.36|24.71|22.36|24.71|22.36|24.62|22.28|0
1653313460000|2022-05-23 13:44:20|24.68|22.33|24.53|22.19|24.71|22.36|24.53|22.19|0
1653313470000|2022-05-23 13:44:30|24.6|22.26|24.59|22.25|24.6|22.26|24.51|22.18|0
1653313480000|2022-05-23 13:44:40|24.62|22.28|24.68|22.33|24.68|22.33|24.5|22.16|0
1653313490000|2022-05-23 13:44:50|24.81|22.44|24.9|22.53|24.9|22.53|24.81|22.44|0
1653313500000|2022-05-23 13:45:00|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1653313510000|2022-05-23 13:45:10|24.9|22.53|24.87|22.5|24.9|22.53|24.84|22.47|0
1653313520000|2022-05-23 13:45:20|24.77|22.42|24.65|22.3|24.77|22.42|24.56|22.22|0
1653313530000|2022-05-23 13:45:30|24.53|22.19|24.57|22.23|24.59|22.25|24.53|22.19|0
1653313540000|2022-05-23 13:45:40|24.68|22.33|24.74|22.39|24.74|22.39|24.65|22.3|0
1653313550000|2022-05-23 13:45:50|24.68|22.33|25.12|22.73|25.21|22.81|24.68|22.33|0
1653313560000|2022-05-23 13:46:00|25.24|22.84|24.74|22.39|25.24|22.84|24.74|22.39|0
1653313570000|2022-05-23 13:46:10|24.82|22.46|24.93|22.56|24.99|22.61|24.81|22.44|0
1653313580000|2022-05-23 13:46:20|24.74|22.39|24.96|22.58|24.96|22.58|24.68|22.33|0
1653313590000|2022-05-23 13:46:30|24.77|22.42|25.05|22.67|25.05|22.67|24.74|22.39|0
1653313600000|2022-05-23 13:46:40|24.96|22.58|25.05|22.67|25.05|22.67|24.84|22.47|0
1653313610000|2022-05-23 13:46:50|25.15|22.75|25.24|22.84|25.24|22.84|25.15|22.75|0
1653313620000|2022-05-23 13:47:00|25.18|22.78|25.57|23.17|25.57|23.17|25.18|22.78|0
1653313630000|2022-05-23 13:47:10|25.45|23.05|25.36|22.96|25.45|23.05|25.3|22.9|0
1653313640000|2022-05-23 13:47:20|25.63|23.23|25.51|23.11|25.66|23.26|25.51|23.11|0
1653313650000|2022-05-23 13:47:30|25.57|23.17|25.94|23.54|25.94|23.54|25.57|23.17|0
1653313660000|2022-05-23 13:47:40|25.97|23.57|25.97|23.57|26|23.6|25.97|23.57|0
1653313670000|2022-05-23 13:47:50|26.03|23.63|26.03|23.63|26.09|23.69|26.03|23.63|0
1653313680000|2022-05-23 13:48:00|26.09|23.69|26.18|23.78|26.18|23.78|26.09|23.69|0
1653313690000|2022-05-23 13:48:10|26.06|23.66|26.18|23.78|26.18|23.78|26.06|23.66|0
1653313700000|2022-05-23 13:48:20|26.15|23.75|26.37|23.97|26.37|23.97|26.15|23.75|0
1653313710000|2022-05-23 13:48:30|26.43|24.03|26.31|23.91|26.53|24.13|26.31|23.91|0
1653313720000|2022-05-23 13:48:40|26.18|23.78|26|23.6|26.18|23.78|26|23.6|0
1653313730000|2022-05-23 13:48:50|26.04|23.64|25.75|23.35|26.04|23.64|25.75|23.35|0
1653313740000|2022-05-23 13:49:00|25.72|23.32|25.95|23.55|25.95|23.55|25.72|23.32|0
1653313750000|2022-05-23 13:49:10|25.78|23.38|25.94|23.54|25.94|23.54|25.78|23.38|0
1653313760000|2022-05-23 13:49:20|25.88|23.48|26.06|23.66|26.06|23.66|25.88|23.48|0
1653313770000|2022-05-23 13:49:30|25.94|23.54|25.78|23.38|25.94|23.54|25.78|23.38|0
1653313780000|2022-05-23 13:49:40|25.69|23.29|25.66|23.26|25.81|23.41|25.66|23.26|0
1653313790000|2022-05-23 13:49:50|25.72|23.32|26.09|23.69|26.09|23.69|25.72|23.32|0
1653313800000|2022-05-23 13:50:00|25.97|23.57|25.94|23.54|26.06|23.66|25.88|23.48|0
1653313810000|2022-05-23 13:50:10|25.85|23.45|26.12|23.72|26.12|23.72|25.85|23.45|0
1653313820000|2022-05-23 13:50:20|26.21|23.81|26.09|23.69|26.25|23.85|26.09|23.69|0
1653313830000|2022-05-23 13:50:30|26.24|23.84|26.12|23.72|26.24|23.84|26.09|23.69|0
1653313840000|2022-05-23 13:50:40|26.21|23.81|26.06|23.66|26.28|23.88|26.06|23.66|0
1653313850000|2022-05-23 13:50:50|26.18|23.78|26.31|23.91|26.31|23.91|26.18|23.78|0
1653313860000|2022-05-23 13:51:00|26.21|23.81|26.34|23.94|26.34|23.94|26.21|23.81|0
1653313870000|2022-05-23 13:51:10|26.18|23.78|26.12|23.72|26.37|23.97|26.12|23.72|0
1653313880000|2022-05-23 13:51:20|26.09|23.69|25.91|23.51|26.09|23.69|25.91|23.51|0
1653313890000|2022-05-23 13:51:30|25.88|23.48|26.03|23.63|26.03|23.63|25.88|23.48|0
1653313900000|2022-05-23 13:51:40|25.94|23.54|25.94|23.54|26.06|23.66|25.94|23.54|0
1653313910000|2022-05-23 13:51:50|25.81|23.41|25.97|23.57|25.97|23.57|25.81|23.41|0
1653313920000|2022-05-23 13:52:00|25.98|23.58|26.4|24|26.4|24|25.98|23.58|0
1653313930000|2022-05-23 13:52:10|26.49|24.09|26.34|23.94|26.49|24.09|26.34|23.94|0
1653313940000|2022-05-23 13:52:20|26.18|23.78|26.29|23.89|26.34|23.94|26.18|23.78|0
1653313950000|2022-05-23 13:52:30|26.34|23.94|26.49|24.09|26.49|24.09|26.21|23.81|0
1653313960000|2022-05-23 13:52:40|26.46|24.06|26.49|24.09|26.52|24.12|26.46|24.06|0
1653313970000|2022-05-23 13:52:50|26.43|24.03|26.4|24|26.46|24.06|26.4|24|0
1653313980000|2022-05-23 13:53:00|26.31|23.91|26.31|23.91|26.49|24.09|26.31|23.91|0
1653313990000|2022-05-23 13:53:10|26.18|23.78|26.28|23.88|26.28|23.88|26.14|23.74|0
1653314000000|2022-05-23 13:53:20|26.18|23.78|26.03|23.63|26.18|23.78|26.03|23.63|0
1653314010000|2022-05-23 13:53:30|26|23.6|25.63|23.23|26|23.6|25.63|23.23|0
1653314020000|2022-05-23 13:53:40|25.48|23.08|25.75|23.35|25.75|23.35|25.48|23.08|0
1653314030000|2022-05-23 13:53:50|25.84|23.44|25.78|23.38|25.84|23.44|25.78|23.38|0
1653314040000|2022-05-23 13:54:00|25.75|23.35|25.66|23.26|25.81|23.41|25.66|23.26|0
1653314050000|2022-05-23 13:54:10|25.69|23.29|25.51|23.11|25.69|23.29|25.48|23.08|0
1653314060000|2022-05-23 13:54:20|25.66|23.26|25.36|22.96|25.66|23.26|25.36|22.96|0
1653314070000|2022-05-23 13:54:30|25.3|22.9|25.27|22.87|25.39|22.99|25.24|22.84|0
1653314080000|2022-05-23 13:54:40|25.36|22.96|25.27|22.87|25.36|22.96|25.21|22.81|0
1653314090000|2022-05-23 13:54:50|25.24|22.84|24.74|22.38|25.24|22.84|24.74|22.38|0
1653314100000|2022-05-23 13:55:00|24.9|22.53|25.18|22.78|25.18|22.78|24.9|22.53|0
1653314110000|2022-05-23 13:55:10|25.21|22.81|24.96|22.58|25.21|22.81|24.96|22.58|0
1653314120000|2022-05-23 13:55:20|24.9|22.53|25.24|22.84|25.24|22.84|24.9|22.53|0
1653314130000|2022-05-23 13:55:30|25.15|22.75|25.24|22.84|25.24|22.84|25.15|22.75|0
1653314140000|2022-05-23 13:55:40|25.05|22.67|25.15|22.75|25.15|22.75|25.05|22.67|0
1653314150000|2022-05-23 13:55:50|25.18|22.78|25.15|22.75|25.21|22.81|25.11|22.72|0
1653314160000|2022-05-23 13:56:00|25.05|22.67|24.99|22.61|25.05|22.67|24.93|22.55|0
1653314170000|2022-05-23 13:56:10|24.87|22.5|24.8|22.44|24.87|22.5|24.68|22.33|0
1653314180000|2022-05-23 13:56:20|24.87|22.5|24.93|22.55|24.93|22.55|24.8|22.44|0
1653314190000|2022-05-23 13:56:30|24.96|22.58|24.8|22.44|24.96|22.58|24.8|22.44|0
1653314200000|2022-05-23 13:56:40|24.87|22.5|24.59|22.24|24.87|22.5|24.59|22.24|0
1653314210000|2022-05-23 13:56:50|24.56|22.22|24.56|22.22|24.65|22.3|24.56|22.22|0
1653314220000|2022-05-23 13:57:00|24.4|22.08|24.59|22.24|24.59|22.24|24.37|22.05|0
1653314230000|2022-05-23 13:57:10|24.56|22.22|24.59|22.24|24.68|22.33|24.56|22.22|0
1653314240000|2022-05-23 13:57:20|24.77|22.41|24.56|22.22|24.77|22.41|24.56|22.22|0
1653314250000|2022-05-23 13:57:30|24.6|22.26|24.19|21.88|24.6|22.26|24.19|21.88|0
1653314260000|2022-05-23 13:57:40|24.22|21.91|24.31|21.99|24.31|21.99|24.22|21.91|0
1653314270000|2022-05-23 13:57:50|24.34|22.02|24.37|22.05|24.37|22.05|24.22|21.91|0
1653314280000|2022-05-23 13:58:00|24.46|22.13|24.34|22.02|24.46|22.13|24.19|21.88|0
1653314290000|2022-05-23 13:58:10|24.32|22.01|24.37|22.05|24.37|22.05|24.31|21.99|0
1653314300000|2022-05-23 13:58:20|24.43|22.11|24.16|21.86|24.43|22.11|24.16|21.86|0
1653314310000|2022-05-23 13:58:30|24.04|21.75|23.79|21.53|24.04|21.75|23.79|21.53|0
1653314320000|2022-05-23 13:58:40|23.85|21.58|24.04|21.75|24.1|21.8|23.85|21.58|0
1653314330000|2022-05-23 13:58:50|23.95|21.66|24.05|21.76|24.07|21.77|23.95|21.66|0
1653314340000|2022-05-23 13:59:00|24.16|21.86|23.98|21.69|24.16|21.86|23.98|21.69|0
1653314350000|2022-05-23 13:59:10|23.88|21.61|23.75|21.49|23.91|21.64|23.75|21.49|0
1653314360000|2022-05-23 13:59:20|23.76|21.5|23.64|21.39|23.76|21.5|23.64|21.39|0
1653314370000|2022-05-23 13:59:30|23.76|21.5|23.98|21.69|23.98|21.69|23.76|21.5|0
1653314380000|2022-05-23 13:59:40|24.01|21.72|23.85|21.58|24.01|21.72|23.85|21.58|0
1653314390000|2022-05-23 13:59:50|23.91|21.64|23.85|21.58|23.94|21.66|23.85|21.58|0
1653314400000|2022-05-23 14:00:00|23.76|21.5|23.73|21.47|23.88|21.61|23.73|21.47|0
1653314410000|2022-05-23 14:00:10|23.76|21.5|23.64|21.39|23.76|21.5|23.58|21.34|0
1653314420000|2022-05-23 14:00:20|23.66|21.41|23.2|20.99|23.66|21.41|23.2|20.99|0
1653314430000|2022-05-23 14:00:30|23.14|20.94|23.08|20.88|23.2|20.99|23.08|20.88|0
1653314440000|2022-05-23 14:00:40|23.11|20.91|23.02|20.83|23.11|20.91|23.02|20.83|0
1653314450000|2022-05-23 14:00:50|22.94|20.75|22.79|20.62|22.94|20.75|22.79|20.62|0
1653314460000|2022-05-23 14:01:00|22.82|20.65|22.67|20.51|22.82|20.65|22.56|20.41|0
1653314470000|2022-05-23 14:01:10|22.64|20.49|22.7|20.54|22.7|20.54|22.62|20.46|0
1653314480000|2022-05-23 14:01:20|22.79|20.62|22.64|20.49|22.91|20.72|22.64|20.49|0
1653314490000|2022-05-23 14:01:30|22.62|20.46|22.63|20.47|22.73|20.57|22.62|20.46|0
1653314500000|2022-05-23 14:01:40|22.7|20.54|22.44|20.31|22.82|20.65|22.44|20.31|0
1653314510000|2022-05-23 14:01:50|22.36|20.23|22.36|20.23|22.4|20.27|22.36|20.23|0
1653314520000|2022-05-23 14:02:00|22.39|20.25|22.07|19.97|22.39|20.25|22.07|19.97|0
1653314530000|2022-05-23 14:02:10|21.96|19.87|21.99|19.89|22.02|19.92|21.96|19.87|0
1653314540000|2022-05-23 14:02:20|22.04|19.94|22.21|20.1|22.21|20.1|22.04|19.94|0
1653314550000|2022-05-23 14:02:30|22.36|20.23|22.39|20.25|22.39|20.25|22.36|20.23|0
1653314560000|2022-05-23 14:02:40|22.19|20.07|22.07|19.97|22.19|20.07|22.07|19.97|0
1653314570000|2022-05-23 14:02:50|22.04|19.94|22.1|20|22.1|20|21.96|19.87|0
1653314580000|2022-05-23 14:03:00|21.99|19.89|21.82|19.74|21.99|19.89|21.82|19.74|0
1653314590000|2022-05-23 14:03:10|21.79|19.72|21.79|19.72|21.79|19.72|21.76|19.69|0
1653314600000|2022-05-23 14:03:20|21.93|19.84|22.02|19.92|22.02|19.92|21.93|19.84|0
1653314610000|2022-05-23 14:03:30|22.19|20.07|22.13|20.02|22.19|20.07|22.13|20.02|0
1653314620000|2022-05-23 14:03:40|22.19|20.07|22.3|20.18|22.3|20.18|22.07|19.97|0
1653314630000|2022-05-23 14:03:50|22.24|20.12|22.21|20.1|22.27|20.15|22.21|20.1|0
1653314640000|2022-05-23 14:04:00|22.47|20.33|22.27|20.15|22.5|20.36|22.27|20.15|0
1653314650000|2022-05-23 14:04:10|22.41|20.28|22.44|20.31|22.5|20.36|22.39|20.25|0
1653314660000|2022-05-23 14:04:20|22.47|20.33|22.53|20.38|22.53|20.38|22.47|20.33|0
1653314670000|2022-05-23 14:04:30|22.36|20.23|22.39|20.25|22.39|20.25|22.33|20.2|0
1653314680000|2022-05-23 14:04:40|22.33|20.2|22.36|20.23|22.36|20.23|22.24|20.12|0
1653314690000|2022-05-23 14:04:50|22.43|20.29|22.5|20.36|22.5|20.36|22.43|20.29|0
1653314700000|2022-05-23 14:05:00|22.62|20.46|22.53|20.38|22.64|20.49|22.53|20.38|0
1653314710000|2022-05-23 14:05:10|22.5|20.36|22.39|20.25|22.5|20.36|22.33|20.2|0
1653314720000|2022-05-23 14:05:20|22.36|20.23|22.56|20.41|22.56|20.41|22.36|20.23|0
1653314730000|2022-05-23 14:05:30|22.61|20.46|22.76|20.59|22.91|20.72|22.61|20.46|0
1653314740000|2022-05-23 14:05:40|22.82|20.64|22.7|20.54|22.82|20.64|22.7|20.54|0
1653314750000|2022-05-23 14:05:50|22.82|20.64|23.05|20.86|23.05|20.86|22.82|20.64|0
1653314760000|2022-05-23 14:06:00|22.99|20.8|22.93|20.75|23.05|20.86|22.93|20.75|0
1653314770000|2022-05-23 14:06:10|23.01|20.82|23.08|20.88|23.08|20.88|22.99|20.8|0
1653314780000|2022-05-23 14:06:20|23.11|20.91|23.02|20.83|23.14|20.94|23.02|20.83|0
1653314790000|2022-05-23 14:06:30|23.08|20.88|22.99|20.8|23.08|20.88|22.93|20.75|0
1653314800000|2022-05-23 14:06:40|23.05|20.86|23.14|20.94|23.14|20.94|22.96|20.78|0
1653314810000|2022-05-23 14:06:50|23.05|20.86|22.99|20.8|23.2|20.99|22.99|20.8|0
1653314820000|2022-05-23 14:07:00|22.88|20.7|22.59|20.43|22.88|20.7|22.59|20.43|0
1653314830000|2022-05-23 14:07:10|22.67|20.51|22.63|20.47|22.67|20.51|22.6|20.45|0
1653314840000|2022-05-23 14:07:20|22.69|20.53|23.66|21.4|23.66|21.4|22.69|20.53|0
1653314850000|2022-05-23 14:07:30|23.63|21.38|23.75|21.48|23.75|21.48|23.63|21.38|0
1653314860000|2022-05-23 14:07:40|23.78|21.51|23.63|21.38|23.78|21.51|23.63|21.38|0
1653314870000|2022-05-23 14:07:50|23.57|21.32|23.42|21.19|23.57|21.32|23.42|21.19|0
1653314880000|2022-05-23 14:08:00|23.39|21.16|23.04|20.84|23.39|21.16|23.04|20.84|0
1653314890000|2022-05-23 14:08:10|22.95|20.77|22.92|20.74|23.01|20.82|22.92|20.74|0
1653314900000|2022-05-23 14:08:20|22.89|20.71|22.98|20.79|22.98|20.79|22.84|20.66|0
1653314910000|2022-05-23 14:08:30|23.16|20.95|23.18|20.98|23.18|20.98|23.1|20.9|0
1653314920000|2022-05-23 14:08:40|23.24|21.03|22.98|20.79|23.24|21.03|22.98|20.79|0
1653314930000|2022-05-23 14:08:50|23.16|20.95|23.13|20.92|23.21|21|23.13|20.92|0
1653314940000|2022-05-23 14:09:00|23.18|20.98|22.98|20.79|23.18|20.98|22.98|20.79|0
1653314950000|2022-05-23 14:09:10|23.36|21.14|22.46|20.32|23.36|21.14|22.37|20.24|0
1653314960000|2022-05-23 14:09:20|22.49|20.35|22.46|20.32|22.55|20.4|22.46|20.32|0
1653314970000|2022-05-23 14:09:30|22.37|20.24|22.6|20.45|22.6|20.45|22.37|20.24|0
1653314980000|2022-05-23 14:09:40|22.98|20.79|22.6|20.45|22.98|20.79|22.57|20.42|0
1653314990000|2022-05-23 14:09:50|22.63|20.47|22.51|20.37|22.69|20.53|22.51|20.37|0
1653315000000|2022-05-23 14:10:00|22.46|20.32|22.6|20.45|22.6|20.45|22.37|20.24|0
1653315010000|2022-05-23 14:10:10|22.63|20.47|22.75|20.58|22.75|20.58|22.63|20.47|0
1653315020000|2022-05-23 14:10:20|22.66|20.5|22.76|20.59|22.76|20.59|22.64|20.49|0
1653315030000|2022-05-23 14:10:30|22.63|20.47|22.8|20.63|22.8|20.63|22.57|20.42|0
1653315040000|2022-05-23 14:10:40|22.72|20.55|22.54|20.4|22.72|20.55|22.43|20.29|0
1653315050000|2022-05-23 14:10:50|22.63|20.47|22.63|20.47|22.77|20.61|22.61|20.46|0
1653315060000|2022-05-23 14:11:00|22.54|20.4|22.51|20.37|22.6|20.45|22.51|20.37|0
1653315070000|2022-05-23 14:11:10|22.46|20.32|22.56|20.41|22.56|20.41|22.37|20.24|0
1653315080000|2022-05-23 14:11:20|22.54|20.4|22.74|20.58|22.74|20.58|22.54|20.4|0
1653315090000|2022-05-23 14:11:30|22.8|20.63|22.77|20.6|22.89|20.71|22.77|20.6|0
1653315100000|2022-05-23 14:11:40|22.72|20.55|23.04|20.84|23.04|20.84|22.72|20.55|0
1653315110000|2022-05-23 14:11:50|23.18|20.98|23.3|21.08|23.3|21.08|23.18|20.98|0
1653315120000|2022-05-23 14:12:00|23.24|21.03|23.24|21.03|23.24|21.03|23.1|20.9|0
1653315130000|2022-05-23 14:12:10|23.36|21.14|23.51|21.27|23.51|21.27|23.3|21.08|0
1653315140000|2022-05-23 14:12:20|23.63|21.38|23.58|21.34|23.66|21.41|23.58|21.34|0
1653315150000|2022-05-23 14:12:30|23.72|21.46|23.99|21.71|23.99|21.71|23.72|21.46|0
1653315160000|2022-05-23 14:12:40|23.93|21.65|23.9|21.62|23.93|21.65|23.87|21.6|0
1653315170000|2022-05-23 14:12:50|23.99|21.71|23.93|21.65|23.99|21.71|23.78|21.51|0
1653315180000|2022-05-23 14:13:00|23.87|21.6|23.69|21.43|23.87|21.6|23.69|21.43|0
1653315190000|2022-05-23 14:13:10|23.61|21.36|23.57|21.32|23.61|21.36|23.57|21.32|0
1653315200000|2022-05-23 14:13:20|23.46|21.23|23.54|21.3|23.54|21.3|23.42|21.19|0
1653315210000|2022-05-23 14:13:30|23.57|21.32|23.72|21.46|23.72|21.46|23.57|21.32|0
1653315220000|2022-05-23 14:13:40|23.78|21.51|23.9|21.62|23.9|21.62|23.72|21.46|0
1653315230000|2022-05-23 14:13:50|23.76|21.5|23.69|21.43|23.76|21.5|23.66|21.41|0
1653315240000|2022-05-23 14:14:00|23.72|21.46|23.6|21.35|23.72|21.46|23.6|21.35|0
1653315250000|2022-05-23 14:14:10|23.57|21.32|23.69|21.43|23.69|21.43|23.51|21.27|0
1653315260000|2022-05-23 14:14:20|23.78|21.51|23.72|21.46|23.84|21.57|23.72|21.46|0
1653315270000|2022-05-23 14:14:30|23.69|21.43|23.57|21.32|23.72|21.46|23.57|21.32|0
1653315280000|2022-05-23 14:14:40|23.45|21.22|23.6|21.35|23.6|21.35|23.42|21.19|0
1653315290000|2022-05-23 14:14:50|23.57|21.32|23.6|21.35|23.6|21.35|23.45|21.22|0
1653315300000|2022-05-23 14:15:00|23.75|21.49|23.78|21.51|23.87|21.6|23.75|21.49|0
1653315310000|2022-05-23 14:15:10|23.87|21.6|23.75|21.49|23.87|21.6|23.75|21.49|0
1653315320000|2022-05-23 14:15:20|23.87|21.6|23.84|21.57|23.87|21.6|23.81|21.54|0
1653315330000|2022-05-23 14:15:30|24.08|21.79|24.11|21.81|24.13|21.83|24.08|21.79|0
1653315340000|2022-05-23 14:15:40|23.96|21.68|24.08|21.79|24.08|21.79|23.96|21.68|0
1653315350000|2022-05-23 14:15:50|24.11|21.81|24.29|21.98|24.29|21.98|24.11|21.81|0
1653315360000|2022-05-23 14:16:00|24.32|22.01|24.17|21.87|24.32|22.01|24.17|21.87|0
1653315370000|2022-05-23 14:16:10|24.2|21.9|24.08|21.79|24.2|21.9|24.08|21.79|0
1653315380000|2022-05-23 14:16:20|24.11|21.81|24.11|21.81|24.14|21.84|24.11|21.81|0
1653315390000|2022-05-23 14:16:30|24.05|21.76|24.17|21.87|24.17|21.87|24.02|21.73|0
1653315400000|2022-05-23 14:16:40|24.08|21.79|23.75|21.49|24.08|21.79|23.75|21.49|0
1653315410000|2022-05-23 14:16:50|23.63|21.38|23.45|21.22|23.76|21.5|23.45|21.22|0
1653315420000|2022-05-23 14:17:00|23.51|21.27|23.51|21.27|23.54|21.3|23.51|21.27|0
1653315430000|2022-05-23 14:17:10|23.48|21.24|23.54|21.3|23.54|21.3|23.27|21.05|0
1653315440000|2022-05-23 14:17:20|23.63|21.38|23.99|21.7|23.99|21.7|23.63|21.38|0
1653315450000|2022-05-23 14:17:30|24.05|21.76|24.2|21.9|24.2|21.9|24.05|21.76|0
1653315460000|2022-05-23 14:17:40|24.32|22.01|24.88|22.51|24.88|22.51|24.32|22.01|0
1653315470000|2022-05-23 14:17:50|24.91|22.54|25.07|22.68|25.07|22.68|24.91|22.54|0
1653315480000|2022-05-23 14:18:00|24.99|22.61|24.48|22.15|24.99|22.61|24.48|22.15|0
1653315490000|2022-05-23 14:18:10|24.54|22.2|24.45|22.12|24.54|22.2|24.45|22.12|0
1653315500000|2022-05-23 14:18:20|24.42|22.09|24.32|22.01|24.45|22.12|24.32|22.01|0
1653315510000|2022-05-23 14:18:30|24.48|22.15|24.38|22.06|24.48|22.15|24.38|22.06|0
1653315520000|2022-05-23 14:18:40|24.51|22.17|24.48|22.15|24.51|22.17|24.45|22.12|0
1653315530000|2022-05-23 14:18:50|24.57|22.23|24.6|22.26|24.6|22.26|24.54|22.2|0
1653315540000|2022-05-23 14:19:00|24.69|22.34|24.48|22.15|24.69|22.34|24.45|22.12|0
1653315550000|2022-05-23 14:19:10|24.42|22.09|24.63|22.29|24.63|22.29|24.42|22.09|0
1653315560000|2022-05-23 14:19:20|24.54|22.2|24.54|22.2|24.69|22.34|24.54|22.2|0
1653315570000|2022-05-23 14:19:30|24.63|22.28|24.54|22.2|24.72|22.37|24.54|22.2|0
1653315580000|2022-05-23 14:19:40|24.51|22.17|24.52|22.19|24.57|22.23|24.45|22.12|0
1653315590000|2022-05-23 14:19:50|24.57|22.23|24.72|22.37|24.72|22.37|24.57|22.23|0
1653315600000|2022-05-23 14:20:00|24.54|22.2|24.08|21.79|24.54|22.2|24.08|21.79|0
1653315610000|2022-05-23 14:20:10|24.02|21.73|23.87|21.59|24.11|21.81|23.87|21.59|0
1653315620000|2022-05-23 14:20:20|23.93|21.65|23.9|21.62|23.96|21.68|23.84|21.57|0
1653315630000|2022-05-23 14:20:30|23.96|21.68|23.99|21.7|23.99|21.7|23.9|21.62|0
1653315640000|2022-05-23 14:20:40|23.87|21.59|23.85|21.58|23.87|21.59|23.69|21.43|0
1653315650000|2022-05-23 14:20:50|23.87|21.59|23.87|21.59|23.87|21.59|23.82|21.55|0
1653315660000|2022-05-23 14:21:00|23.99|21.7|23.81|21.54|23.99|21.7|23.81|21.54|0
1653315670000|2022-05-23 14:21:10|23.93|21.65|23.84|21.57|23.93|21.65|23.84|21.57|0
1653315680000|2022-05-23 14:21:20|23.9|21.62|23.9|21.62|23.9|21.62|23.87|21.59|0
1653315690000|2022-05-23 14:21:30|24.02|21.73|24.05|21.76|24.05|21.76|23.93|21.65|0
1653315700000|2022-05-23 14:21:40|24.02|21.73|24.02|21.73|24.05|21.76|24.02|21.73|0
1653315710000|2022-05-23 14:21:50|23.93|21.65|24.02|21.73|24.02|21.73|23.84|21.57|0
1653315720000|2022-05-23 14:22:00|24.11|21.81|24.4|22.07|24.4|22.07|23.99|21.7|0
1653315730000|2022-05-23 14:22:10|24.48|22.14|24.45|22.12|24.48|22.14|24.35|22.03|0
1653315740000|2022-05-23 14:22:20|24.41|22.09|24.48|22.14|24.48|22.14|24.32|22.01|0
1653315750000|2022-05-23 14:22:30|24.69|22.34|24.96|22.58|24.96|22.58|24.69|22.34|0
1653315760000|2022-05-23 14:22:40|24.97|22.59|24.78|22.42|24.97|22.59|24.78|22.42|0
1653315770000|2022-05-23 14:22:50|24.91|22.54|24.88|22.51|24.91|22.54|24.82|22.45|0
1653315780000|2022-05-23 14:23:00|24.94|22.57|24.97|22.59|25|22.62|24.94|22.57|0
1653315790000|2022-05-23 14:23:10|25.1|22.71|24.97|22.59|25.1|22.71|24.88|22.51|0
1653315800000|2022-05-23 14:23:20|25.02|22.64|24.66|22.31|25.02|22.64|24.66|22.31|0
1653315810000|2022-05-23 14:23:30|24.61|22.27|24.63|22.28|24.63|22.28|24.48|22.14|0
1653315820000|2022-05-23 14:23:40|24.66|22.31|24.57|22.23|24.66|22.31|24.38|22.06|0
1653315830000|2022-05-23 14:23:50|24.52|22.19|24.48|22.14|24.54|22.2|24.48|22.14|0
1653315840000|2022-05-23 14:24:00|24.64|22.3|24.41|22.09|24.66|22.31|24.41|22.09|0
1653315850000|2022-05-23 14:24:10|24.48|22.14|24.58|22.24|24.58|22.24|24.48|22.14|0
1653315860000|2022-05-23 14:24:20|24.44|22.12|24.26|21.95|24.44|22.12|24.26|21.95|0
1653315870000|2022-05-23 14:24:30|24.41|22.09|24.51|22.17|24.54|22.2|24.41|22.09|0
1653315880000|2022-05-23 14:24:40|24.6|22.26|24.63|22.28|24.63|22.28|24.54|22.2|0
1653315890000|2022-05-23 14:24:50|24.69|22.34|24.69|22.34|24.77|22.41|24.69|22.34|0
1653315900000|2022-05-23 14:25:00|24.82|22.45|24.66|22.31|24.82|22.45|24.57|22.23|0
1653315910000|2022-05-23 14:25:10|24.57|22.23|24.35|22.03|24.57|22.23|24.35|22.03|0
1653315920000|2022-05-23 14:25:20|24.32|22.01|24.26|21.95|24.32|22.01|24.18|21.88|0
1653315930000|2022-05-23 14:25:30|24.32|22.01|24.12|21.83|24.32|22.01|24.12|21.83|0
1653315940000|2022-05-23 14:25:40|24.14|21.84|24.05|21.76|24.14|21.84|24.05|21.76|0
1653315950000|2022-05-23 14:25:50|24.02|21.73|24.05|21.76|24.05|21.76|23.87|21.59|0
1653315960000|2022-05-23 14:26:00|24.11|21.81|24.35|22.03|24.35|22.03|24.11|21.81|0
1653315970000|2022-05-23 14:26:10|24.44|22.12|24.35|22.03|24.44|22.12|24.35|22.03|0
1653315980000|2022-05-23 14:26:20|24.41|22.09|24.51|22.17|24.6|22.26|24.41|22.09|0
1653315990000|2022-05-23 14:26:30|24.54|22.2|24.74|22.38|24.78|22.42|24.54|22.2|0
1653316000000|2022-05-23 14:26:40|24.72|22.37|24.85|22.48|24.94|22.56|24.72|22.37|0
1653316010000|2022-05-23 14:26:50|24.72|22.37|25.62|23.22|25.62|23.22|24.72|22.37|0
1653316020000|2022-05-23 14:27:00|25.5|23.1|24.44|22.12|25.5|23.1|24.44|22.12|0
1653316030000|2022-05-23 14:27:10|24.43|22.1|24.52|22.19|24.52|22.19|24.43|22.1|0
1653316040000|2022-05-23 14:27:20|24.4|22.08|24.17|21.87|24.4|22.08|24.17|21.87|0
1653316050000|2022-05-23 14:27:30|24.18|21.88|24.05|21.76|24.18|21.88|24.03|21.74|0
1653316060000|2022-05-23 14:27:40|23.91|21.63|23.34|21.12|23.91|21.63|23.34|21.12|0
1653316070000|2022-05-23 14:27:50|23.28|21.07|23.31|21.09|23.31|21.09|23.19|20.99|0
1653316080000|2022-05-23 14:28:00|23.34|21.12|23.46|21.23|23.64|21.39|23.34|21.12|0
1653316090000|2022-05-23 14:28:10|23.4|21.17|23.4|21.17|23.46|21.23|23.28|21.07|0
1653316100000|2022-05-23 14:28:20|23.52|21.28|23.67|21.42|23.67|21.42|23.52|21.28|0
1653316110000|2022-05-23 14:28:30|23.82|21.55|23.88|21.61|23.91|21.63|23.82|21.55|0
1653316120000|2022-05-23 14:28:40|23.94|21.66|24.06|21.77|24.09|21.8|23.94|21.66|0
1653316130000|2022-05-23 14:28:50|24.09|21.8|24|21.72|24.09|21.8|24|21.72|0
1653316140000|2022-05-23 14:29:00|24.12|21.83|23.91|21.63|24.12|21.83|23.88|21.61|0
1653316150000|2022-05-23 14:29:10|24.03|21.74|24.06|21.77|24.09|21.8|24.03|21.74|0
1653316160000|2022-05-23 14:29:20|24.21|21.91|24.63|22.28|24.63|22.28|24.21|21.91|0
1653316170000|2022-05-23 14:29:30|24.68|22.33|24.54|22.2|24.68|22.33|24.54|22.2|0
1653316180000|2022-05-23 14:29:40|24.66|22.31|25.07|22.68|25.07|22.68|24.49|22.16|0
1653316190000|2022-05-23 14:29:50|25.21|22.81|25.78|23.38|25.78|23.38|25.21|22.81|0
1653316200000|2022-05-23 14:30:00|26.03|23.63|25.54|23.14|26.03|23.63|25.54|23.14|0
1653316210000|2022-05-23 14:30:10|25.51|23.11|25.42|23.02|25.51|23.11|25.36|22.96|0
1653316220000|2022-05-23 14:30:20|25.45|23.05|25.28|22.88|25.45|23.05|25.25|22.85|0
1653316230000|2022-05-23 14:30:30|25.3|22.9|25.66|23.26|25.66|23.26|25.3|22.9|0
1653316240000|2022-05-23 14:30:40|25.6|23.2|25.57|23.17|25.66|23.26|25.54|23.14|0
1653316250000|2022-05-23 14:30:50|25.45|23.05|25.45|23.05|25.45|23.05|25.39|22.99|0
1653316260000|2022-05-23 14:31:00|25.42|23.02|25.33|22.93|25.42|23.02|25.31|22.91|0
1653316270000|2022-05-23 14:31:10|25.34|22.94|25.37|22.97|25.42|23.02|25.34|22.94|0
1653316280000|2022-05-23 14:31:20|25.27|22.87|25.4|23|25.48|23.08|25.27|22.87|0
1653316290000|2022-05-23 14:31:30|25.51|23.11|25.57|23.17|25.57|23.17|25.51|23.11|0
1653316300000|2022-05-23 14:31:40|25.69|23.29|25.75|23.35|25.75|23.35|25.66|23.26|0
1653316310000|2022-05-23 14:31:50|26.06|23.66|25.84|23.44|26.06|23.66|25.84|23.44|0
1653316320000|2022-05-23 14:32:00|26|23.6|25.87|23.47|26.06|23.66|25.87|23.47|0
1653316330000|2022-05-23 14:32:10|26|23.6|26|23.6|26|23.6|25.87|23.47|0
1653316340000|2022-05-23 14:32:20|25.93|23.53|26|23.6|26|23.6|25.93|23.53|0
1653316350000|2022-05-23 14:32:30|26.03|23.63|26.03|23.63|26.13|23.73|26.03|23.63|0
1653316360000|2022-05-23 14:32:40|26|23.6|26.09|23.69|26.09|23.69|26|23.6|0
1653316370000|2022-05-23 14:32:50|26.2|23.8|26.18|23.78|26.24|23.84|26.18|23.78|0
1653316380000|2022-05-23 14:33:00|26.15|23.75|26.18|23.78|26.18|23.78|26.06|23.66|0
1653316390000|2022-05-23 14:33:10|26.24|23.84|26.24|23.84|26.24|23.84|26.21|23.81|0
1653316400000|2022-05-23 14:33:20|26.31|23.91|26.16|23.76|26.31|23.91|26.16|23.76|0
1653316410000|2022-05-23 14:33:30|26.12|23.72|26.12|23.72|26.13|23.73|26.03|23.63|0
1653316420000|2022-05-23 14:33:40|26.07|23.67|26.03|23.63|26.07|23.67|25.97|23.57|0
1653316430000|2022-05-23 14:33:50|25.98|23.58|26|23.6|26|23.6|25.87|23.47|0
1653316440000|2022-05-23 14:34:00|25.96|23.56|25.84|23.44|25.96|23.56|25.84|23.44|0
1653316450000|2022-05-23 14:34:10|25.75|23.35|25.87|23.47|25.93|23.53|25.75|23.35|0
1653316460000|2022-05-23 14:34:20|25.96|23.56|25.66|23.26|25.96|23.56|25.63|23.23|0
1653316470000|2022-05-23 14:34:30|25.63|23.23|25.57|23.17|25.69|23.29|25.57|23.17|0
1653316480000|2022-05-23 14:34:40|25.58|23.18|25.57|23.17|25.58|23.18|25.57|23.17|0
1653316490000|2022-05-23 14:34:50|25.54|23.14|25.84|23.44|25.84|23.44|25.54|23.14|0
1653316500000|2022-05-23 14:35:00|25.87|23.47|26.06|23.66|26.06|23.66|25.87|23.47|0
1653316510000|2022-05-23 14:35:10|25.96|23.56|25.81|23.41|25.96|23.56|25.81|23.41|0
1653316520000|2022-05-23 14:35:20|25.78|23.38|25.93|23.53|25.93|23.53|25.78|23.38|0
1653316530000|2022-05-23 14:35:30|26|23.6|25.9|23.5|26.09|23.69|25.9|23.5|0
1653316540000|2022-05-23 14:35:40|25.87|23.47|25.96|23.56|26|23.6|25.87|23.47|0
1653316550000|2022-05-23 14:35:50|26|23.6|26.24|23.84|26.24|23.84|26|23.6|0
1653316560000|2022-05-23 14:36:00|26.3|23.9|26.15|23.75|26.34|23.94|26.15|23.75|0
1653316570000|2022-05-23 14:36:10|26.04|23.64|26.3|23.9|26.3|23.9|26.04|23.64|0
1653316580000|2022-05-23 14:36:20|26.12|23.72|26.18|23.78|26.18|23.78|26.12|23.72|0
1653316590000|2022-05-23 14:36:30|26.03|23.63|25.9|23.5|26.03|23.63|25.9|23.5|0
1653316600000|2022-05-23 14:36:40|25.87|23.47|25.93|23.53|25.93|23.53|25.87|23.47|0
1653316610000|2022-05-23 14:36:50|25.99|23.59|25.84|23.44|25.99|23.59|25.84|23.44|0
1653316620000|2022-05-23 14:37:00|25.96|23.56|26.09|23.69|26.09|23.69|25.96|23.56|0
1653316630000|2022-05-23 14:37:10|26.03|23.63|25.99|23.59|26.15|23.75|25.99|23.59|0
1653316640000|2022-05-23 14:37:20|25.9|23.5|25.87|23.47|25.99|23.59|25.87|23.47|0
1653316650000|2022-05-23 14:37:30|25.78|23.38|25.51|23.11|25.78|23.38|25.51|23.11|0
1653316660000|2022-05-23 14:37:40|25.54|23.14|25.57|23.17|25.66|23.26|25.54|23.14|0
1653316670000|2022-05-23 14:37:50|25.51|23.11|25.42|23.02|25.51|23.11|25.42|23.02|0
1653316680000|2022-05-23 14:38:00|25.6|23.2|25.45|23.05|25.6|23.2|25.45|23.05|0
1653316690000|2022-05-23 14:38:10|25.48|23.08|25.48|23.08|25.48|23.08|25.45|23.05|0
1653316700000|2022-05-23 14:38:20|25.45|23.05|25.57|23.17|25.6|23.2|25.45|23.05|0
1653316710000|2022-05-23 14:38:30|25.63|23.23|25.84|23.44|25.84|23.44|25.63|23.23|0
1653316720000|2022-05-23 14:38:40|25.83|23.43|26.06|23.66|26.06|23.66|25.78|23.38|0
1653316730000|2022-05-23 14:38:50|26.15|23.75|26.33|23.93|26.33|23.93|26.15|23.75|0
1653316740000|2022-05-23 14:39:00|26.4|24|26.37|23.97|26.4|24|26.33|23.93|0
1653316750000|2022-05-23 14:39:10|26.41|24.01|26.3|23.9|26.43|24.03|26.3|23.9|0
1653316760000|2022-05-23 14:39:20|26.21|23.81|26.21|23.81|26.21|23.81|26.15|23.75|0
1653316770000|2022-05-23 14:39:30|26.18|23.78|26.24|23.84|26.24|23.84|26.18|23.78|0
1653316780000|2022-05-23 14:39:40|26.27|23.87|26.18|23.78|26.3|23.9|26.18|23.78|0
1653316790000|2022-05-23 14:39:50|26.06|23.66|26.09|23.69|26.09|23.69|26.02|23.62|0
1653316800000|2022-05-23 14:40:00|26.15|23.75|25.93|23.53|26.15|23.75|25.9|23.5|0
1653316810000|2022-05-23 14:40:10|25.96|23.56|26.15|23.75|26.15|23.75|25.96|23.56|0
1653316820000|2022-05-23 14:40:20|26.19|23.79|26.46|24.06|26.46|24.06|26.19|23.79|0
1653316830000|2022-05-23 14:40:30|26.58|24.18|26.55|24.15|26.58|24.18|26.49|24.09|0
1653316840000|2022-05-23 14:40:40|26.4|24|26.62|24.22|26.62|24.22|26.4|24|0
1653316850000|2022-05-23 14:40:50|26.6|24.2|26.4|24|26.6|24.2|26.4|24|0
1653316860000|2022-05-23 14:41:00|26.58|24.18|26.58|24.18|26.62|24.22|26.58|24.18|0
1653316870000|2022-05-23 14:41:10|26.49|24.09|26.46|24.06|26.49|24.09|26.43|24.03|0
1653316880000|2022-05-23 14:41:20|26.55|24.15|26.37|23.97|26.55|24.15|26.33|23.93|0
1653316890000|2022-05-23 14:41:30|26.41|24.01|26.4|24|26.46|24.06|26.4|24|0
1653316900000|2022-05-23 14:41:40|26.33|23.93|26.02|23.62|26.33|23.93|26.02|23.62|0
1653316910000|2022-05-23 14:41:50|25.96|23.56|25.54|23.14|25.96|23.56|25.54|23.14|0
1653316920000|2022-05-23 14:42:00|25.72|23.32|25.72|23.32|25.93|23.53|25.72|23.32|0
1653316930000|2022-05-23 14:42:10|25.69|23.29|25.66|23.26|25.69|23.29|25.46|23.06|0
1653316940000|2022-05-23 14:42:20|25.75|23.35|25.93|23.53|25.93|23.53|25.75|23.35|0
1653316950000|2022-05-23 14:42:30|25.87|23.47|25.75|23.35|25.93|23.53|25.75|23.35|0
1653316960000|2022-05-23 14:42:40|25.85|23.45|25.87|23.47|25.87|23.47|25.81|23.41|0
1653316970000|2022-05-23 14:42:50|25.9|23.5|25.69|23.29|25.9|23.5|25.69|23.29|0
1653316980000|2022-05-23 14:43:00|25.81|23.41|25.87|23.47|25.95|23.55|25.81|23.41|0
1653316990000|2022-05-23 14:43:10|25.9|23.5|25.73|23.33|25.9|23.5|25.73|23.33|0
1653317000000|2022-05-23 14:43:20|25.81|23.41|25.78|23.38|25.81|23.41|25.76|23.36|0
1653317010000|2022-05-23 14:43:30|25.66|23.26|25.75|23.35|25.75|23.35|25.66|23.26|0
1653317020000|2022-05-23 14:43:40|25.84|23.44|25.84|23.44|25.84|23.44|25.69|23.29|0
1653317030000|2022-05-23 14:43:50|25.66|23.26|25.72|23.32|25.72|23.32|25.63|23.23|0
1653317040000|2022-05-23 14:44:00|25.84|23.44|26.1|23.7|26.1|23.7|25.84|23.44|0
1653317050000|2022-05-23 14:44:10|26.12|23.72|25.93|23.53|26.12|23.72|25.92|23.52|0
1653317060000|2022-05-23 14:44:20|25.87|23.47|25.9|23.5|25.93|23.53|25.87|23.47|0
1653317070000|2022-05-23 14:44:30|25.84|23.44|25.6|23.2|25.84|23.44|25.6|23.2|0
1653317080000|2022-05-23 14:44:40|25.57|23.17|25.63|23.23|25.69|23.29|25.57|23.17|0
1653317090000|2022-05-23 14:44:50|25.75|23.35|25.75|23.35|25.84|23.44|25.75|23.35|0
1653317100000|2022-05-23 14:45:00|25.99|23.59|25.9|23.5|25.99|23.59|25.87|23.47|0
1653317110000|2022-05-23 14:45:10|25.88|23.48|25.93|23.53|25.93|23.53|25.72|23.32|0
1653317120000|2022-05-23 14:45:20|25.96|23.56|25.93|23.53|25.99|23.59|25.93|23.53|0
1653317130000|2022-05-23 14:45:30|26.02|23.62|25.96|23.56|26.05|23.65|25.93|23.53|0
1653317140000|2022-05-23 14:45:40|26.02|23.62|25.93|23.53|26.04|23.64|25.93|23.53|0
1653317150000|2022-05-23 14:45:50|26.02|23.62|26.04|23.64|26.04|23.64|25.87|23.47|0
1653317160000|2022-05-23 14:46:00|26.05|23.65|26.18|23.78|26.18|23.78|26.05|23.65|0
1653317170000|2022-05-23 14:46:10|26.05|23.65|25.9|23.5|26.05|23.65|25.9|23.5|0
1653317180000|2022-05-23 14:46:20|25.81|23.41|25.98|23.58|25.98|23.58|25.81|23.41|0
1653317190000|2022-05-23 14:46:30|25.9|23.5|25.75|23.35|25.9|23.5|25.66|23.26|0
1653317200000|2022-05-23 14:46:40|25.63|23.23|25.52|23.12|25.66|23.26|25.52|23.12|0
1653317210000|2022-05-23 14:46:50|25.44|23.04|25.35|22.95|25.49|23.09|25.35|22.95|0
1653317220000|2022-05-23 14:47:00|25.41|23.01|25.01|22.63|25.41|23.01|25.01|22.63|0
1653317230000|2022-05-23 14:47:10|25.08|22.69|25.38|22.98|25.38|22.98|25.08|22.69|0
1653317240000|2022-05-23 14:47:20|25.5|23.1|25.59|23.19|25.59|23.19|25.5|23.1|0
1653317250000|2022-05-23 14:47:30|25.56|23.16|25.72|23.32|25.72|23.32|25.56|23.16|0
1653317260000|2022-05-23 14:47:40|25.84|23.44|26.08|23.68|26.08|23.68|25.84|23.44|0
1653317270000|2022-05-23 14:47:50|26.3|23.9|26.24|23.84|26.39|23.99|26.24|23.84|0
1653317280000|2022-05-23 14:48:00|26.33|23.93|26.55|24.15|26.55|24.15|26.33|23.93|0
1653317290000|2022-05-23 14:48:10|26.46|24.06|26.55|24.15|26.55|24.15|26.46|24.06|0
1653317300000|2022-05-23 14:48:20|26.61|24.21|26.58|24.18|26.61|24.21|26.58|24.18|0
1653317310000|2022-05-23 14:48:30|26.55|24.15|26.61|24.21|26.61|24.21|26.49|24.09|0
1653317320000|2022-05-23 14:48:40|26.77|24.37|26.8|24.4|26.83|24.43|26.77|24.37|0
1653317330000|2022-05-23 14:48:50|26.83|24.43|26.77|24.37|26.93|24.53|26.77|24.37|0
1653317340000|2022-05-23 14:49:00|26.74|24.34|26.8|24.4|26.8|24.4|26.61|24.21|0
1653317350000|2022-05-23 14:49:10|26.68|24.28|26.57|24.17|26.77|24.37|26.57|24.17|0
1653317360000|2022-05-23 14:49:20|26.52|24.12|26.3|23.9|26.52|24.12|26.3|23.9|0
1653317370000|2022-05-23 14:49:30|26.18|23.78|26.15|23.75|26.3|23.9|26.15|23.75|0
1653317380000|2022-05-23 14:49:40|26.05|23.65|25.87|23.47|26.05|23.65|25.87|23.47|0
1653317390000|2022-05-23 14:49:50|25.99|23.59|25.81|23.41|25.99|23.59|25.81|23.41|0
1653317400000|2022-05-23 14:50:00|25.72|23.32|25.56|23.16|25.72|23.32|25.56|23.16|0
1653317410000|2022-05-23 14:50:10|25.59|23.19|25.78|23.38|25.78|23.38|25.59|23.19|0
1653317420000|2022-05-23 14:50:20|25.62|23.22|25.81|23.41|25.81|23.41|25.62|23.22|0
1653317430000|2022-05-23 14:50:30|25.87|23.47|25.81|23.41|25.87|23.47|25.69|23.29|0
1653317440000|2022-05-23 14:50:40|25.87|23.47|25.84|23.44|25.87|23.47|25.81|23.41|0
1653317450000|2022-05-23 14:50:50|25.87|23.47|25.9|23.5|25.9|23.5|25.84|23.44|0
1653317460000|2022-05-23 14:51:00|26.05|23.65|25.65|23.25|26.05|23.65|25.65|23.25|0
1653317470000|2022-05-23 14:51:10|25.62|23.22|25.26|22.86|25.62|23.22|25.26|22.86|0
1653317480000|2022-05-23 14:51:20|25.41|23.01|25.41|23.01|25.47|23.07|25.35|22.95|0
1653317490000|2022-05-23 14:51:30|25.5|23.1|25.26|22.86|25.5|23.1|25.26|22.86|0
1653317500000|2022-05-23 14:51:40|25.04|22.66|25.04|22.66|25.04|22.66|24.98|22.6|0
1653317510000|2022-05-23 14:51:50|25.11|22.72|24.92|22.55|25.11|22.72|24.92|22.55|0
1653317520000|2022-05-23 14:52:00|24.98|22.6|25.14|22.74|25.14|22.74|24.95|22.57|0
1653317530000|2022-05-23 14:52:10|25.17|22.77|24.92|22.55|25.17|22.77|24.92|22.55|0
1653317540000|2022-05-23 14:52:20|25.14|22.74|25.12|22.73|25.17|22.77|25.12|22.73|0
1653317550000|2022-05-23 14:52:30|25.11|22.72|25.11|22.72|25.11|22.72|25.04|22.66|0
1653317560000|2022-05-23 14:52:40|25.17|22.77|25.14|22.74|25.23|22.83|25.14|22.74|0
1653317570000|2022-05-23 14:52:50|25.01|22.63|24.39|22.07|25.01|22.63|24.39|22.07|0
1653317580000|2022-05-23 14:53:00|24.35|22.03|24.45|22.12|24.45|22.12|24.21|21.9|0
1653317590000|2022-05-23 14:53:10|24.52|22.18|24.73|22.38|24.73|22.38|24.48|22.15|0
1653317600000|2022-05-23 14:53:20|24.7|22.35|24.68|22.33|24.79|22.43|24.67|22.32|0
1653317610000|2022-05-23 14:53:30|24.79|22.43|24.89|22.52|24.92|22.55|24.79|22.43|0
1653317620000|2022-05-23 14:53:40|24.95|22.57|25.09|22.7|25.09|22.7|24.82|22.46|0
1653317630000|2022-05-23 14:53:50|25.01|22.63|25.14|22.74|25.14|22.74|25.01|22.63|0
1653317640000|2022-05-23 14:54:00|25.38|22.98|25.44|23.04|25.44|23.04|25.38|22.98|0
1653317650000|2022-05-23 14:54:10|25.26|22.86|25.18|22.79|25.26|22.86|25.18|22.79|0
1653317660000|2022-05-23 14:54:20|25.17|22.77|25.04|22.66|25.17|22.77|25.04|22.66|0
1653317670000|2022-05-23 14:54:30|25.23|22.83|25.18|22.79|25.23|22.83|25.14|22.74|0
1653317680000|2022-05-23 14:54:40|25.07|22.69|25.2|22.8|25.2|22.8|25.07|22.69|0
1653317690000|2022-05-23 14:54:50|25.38|22.98|25.32|22.92|25.44|23.04|25.32|22.92|0
1653317700000|2022-05-23 14:55:00|25.3|22.9|25.07|22.69|25.3|22.9|25.07|22.69|0
1653317710000|2022-05-23 14:55:10|25.29|22.89|25.44|23.04|25.53|23.13|25.29|22.89|0
1653317720000|2022-05-23 14:55:20|25.47|23.07|25.38|22.98|25.47|23.07|25.38|22.98|0
1653317730000|2022-05-23 14:55:30|25.33|22.93|25.21|22.81|25.35|22.95|25.21|22.81|0
1653317740000|2022-05-23 14:55:40|25.17|22.77|25.17|22.77|25.32|22.92|25.17|22.77|0
1653317750000|2022-05-23 14:55:50|25.32|22.92|25.23|22.83|25.32|22.92|25.23|22.83|0
1653317760000|2022-05-23 14:56:00|25.41|23.01|25.27|22.87|25.41|23.01|25.26|22.86|0
1653317770000|2022-05-23 14:56:10|25.2|22.8|25.2|22.8|25.2|22.8|25.07|22.69|0
1653317780000|2022-05-23 14:56:20|25.26|22.86|25.38|22.98|25.38|22.98|25.26|22.86|0
1653317790000|2022-05-23 14:56:30|25.41|23.01|25.41|23.01|25.41|23.01|25.26|22.86|0
1653317800000|2022-05-23 14:56:40|25.47|23.07|25.35|22.95|25.56|23.16|25.35|22.95|0
1653317810000|2022-05-23 14:56:50|25.33|22.93|25.32|22.92|25.47|23.07|25.29|22.89|0
1653317820000|2022-05-23 14:57:00|25.2|22.8|25.35|22.95|25.35|22.95|25.2|22.8|0
1653317830000|2022-05-23 14:57:10|25.38|22.98|25.26|22.86|25.46|23.06|25.26|22.86|0
1653317840000|2022-05-23 14:57:20|25.23|22.83|25.17|22.77|25.23|22.83|25.14|22.74|0
1653317850000|2022-05-23 14:57:30|25.32|22.92|25.29|22.89|25.32|22.92|25.23|22.83|0
1653317860000|2022-05-23 14:57:40|25.23|22.83|25.17|22.77|25.29|22.89|25.11|22.71|0
1653317870000|2022-05-23 14:57:50|25.04|22.66|25.14|22.74|25.14|22.74|24.98|22.6|0
1653317880000|2022-05-23 14:58:00|25.2|22.8|25.17|22.77|25.2|22.8|24.98|22.6|0
1653317890000|2022-05-23 14:58:10|25.11|22.71|25.29|22.89|25.29|22.89|25.04|22.66|0
1653317900000|2022-05-23 14:58:20|25.39|22.99|25.56|23.16|25.56|23.16|25.39|22.99|0
1653317910000|2022-05-23 14:58:30|25.65|23.25|25.44|23.04|25.74|23.34|25.44|23.04|0
1653317920000|2022-05-23 14:58:40|25.38|22.98|25.35|22.95|25.38|22.98|25.35|22.95|0
1653317930000|2022-05-23 14:58:50|25.27|22.87|25.5|23.1|25.5|23.1|25.27|22.87|0
1653317940000|2022-05-23 14:59:00|25.7|23.3|25.65|23.25|25.7|23.3|25.62|23.22|0
1653317950000|2022-05-23 14:59:10|25.59|23.19|25.41|23.01|25.59|23.19|25.41|23.01|0
1653317960000|2022-05-23 14:59:20|25.32|22.92|25.32|22.92|25.32|22.92|25.26|22.86|0
1653317970000|2022-05-23 14:59:30|25.35|22.95|25.44|23.04|25.44|23.04|25.35|22.95|0
1653317980000|2022-05-23 14:59:40|25.5|23.1|25.59|23.19|25.62|23.22|25.5|23.1|0
1653317990000|2022-05-23 14:59:50|25.68|23.28|25.59|23.19|25.8|23.4|25.59|23.19|0
1653318000000|2022-05-23 15:00:00|25.71|23.31|25.59|23.19|25.71|23.31|25.59|23.19|0
1653318010000|2022-05-23 15:00:10|25.62|23.22|25.35|22.95|25.62|23.22|25.35|22.95|0
1653318020000|2022-05-23 15:00:20|25.38|22.98|25.35|22.95|25.5|23.1|25.35|22.95|0
1653318030000|2022-05-23 15:00:30|25.45|23.05|25.42|23.02|25.47|23.07|25.36|22.96|0
1653318040000|2022-05-23 15:00:40|25.41|23.01|25.32|22.92|25.41|23.01|25.32|22.92|0
1653318050000|2022-05-23 15:00:50|25.38|22.98|25.26|22.86|25.44|23.04|25.23|22.83|0
1653318060000|2022-05-23 15:01:00|25.17|22.77|25.2|22.8|25.2|22.8|25.17|22.77|0
1653318070000|2022-05-23 15:01:10|25.33|22.93|25.59|23.19|25.59|23.19|25.33|22.93|0
1653318080000|2022-05-23 15:01:20|25.62|23.22|25.74|23.34|25.74|23.34|25.62|23.22|0
1653318090000|2022-05-23 15:01:30|25.76|23.36|25.93|23.53|25.93|23.53|25.76|23.36|0
1653318100000|2022-05-23 15:01:40|26.11|23.71|26.48|24.08|26.61|24.21|26.11|23.71|0
1653318110000|2022-05-23 15:01:50|26.42|24.02|26.25|23.85|26.42|24.02|26.25|23.85|0
1653318120000|2022-05-23 15:02:00|26.36|23.96|26.14|23.74|26.36|23.96|26.14|23.74|0
1653318130000|2022-05-23 15:02:10|26|23.6|26.17|23.77|26.17|23.77|25.99|23.59|0
1653318140000|2022-05-23 15:02:20|26.2|23.8|26.33|23.93|26.33|23.93|26.2|23.8|0
1653318150000|2022-05-23 15:02:30|26.14|23.74|26.11|23.71|26.14|23.74|26.11|23.71|0
1653318160000|2022-05-23 15:02:40|26.17|23.77|26.11|23.71|26.24|23.84|26.11|23.71|0
1653318170000|2022-05-23 15:02:50|26.25|23.85|26.48|24.08|26.48|24.08|26.25|23.85|0
1653318180000|2022-05-23 15:03:00|26.58|24.18|26.55|24.15|26.64|24.24|26.55|24.15|0
1653318190000|2022-05-23 15:03:10|26.61|24.21|26.8|24.4|26.8|24.4|26.58|24.18|0
1653318200000|2022-05-23 15:03:20|26.99|24.59|26.89|24.49|27.02|24.62|26.89|24.49|0
1653318210000|2022-05-23 15:03:30|26.92|24.52|26.83|24.43|26.92|24.52|26.83|24.43|0
1653318220000|2022-05-23 15:03:40|26.92|24.52|26.99|24.59|26.99|24.59|26.92|24.52|0
1653318230000|2022-05-23 15:03:50|26.94|24.54|26.86|24.46|26.94|24.54|26.8|24.4|0
1653318240000|2022-05-23 15:04:00|27.12|24.72|26.99|24.59|27.21|24.81|26.99|24.59|0
1653318250000|2022-05-23 15:04:10|26.92|24.52|26.91|24.51|26.92|24.52|26.86|24.46|0
1653318260000|2022-05-23 15:04:20|27.05|24.65|27.21|24.81|27.21|24.81|27.05|24.65|0
1653318270000|2022-05-23 15:04:30|27.24|24.84|27.31|24.91|27.48|25.08|27.24|24.84|0
1653318280000|2022-05-23 15:04:40|27.37|24.97|27.47|25.07|27.53|25.13|27.37|24.97|0
1653318290000|2022-05-23 15:04:50|27.31|24.91|27.4|25|27.4|25|27.31|24.91|0
1653318300000|2022-05-23 15:05:00|27.42|25.02|27.53|25.13|27.53|25.13|27.42|25.02|0
1653318310000|2022-05-23 15:05:10|27.47|25.07|27.43|25.03|27.48|25.08|27.43|25.03|0
1653318320000|2022-05-23 15:05:20|27.31|24.91|27.24|24.84|27.37|24.97|27.24|24.84|0
1653318330000|2022-05-23 15:05:30|27.18|24.78|27.24|24.84|27.24|24.84|27.18|24.78|0
1653318340000|2022-05-23 15:05:40|27.23|24.83|27.35|24.95|27.35|24.95|27.23|24.83|0
1653318350000|2022-05-23 15:05:50|27.27|24.87|27.24|24.84|27.37|24.97|27.24|24.84|0
1653318360000|2022-05-23 15:06:00|27.4|25|27.63|25.23|27.66|25.26|27.4|25|0
1653318370000|2022-05-23 15:06:10|27.64|25.24|27.6|25.2|27.66|25.26|27.6|25.2|0
1653318380000|2022-05-23 15:06:20|27.4|25|27.47|25.07|27.53|25.13|27.4|25|0
1653318390000|2022-05-23 15:06:30|27.4|25|27.5|25.1|27.6|25.2|27.4|25|0
1653318400000|2022-05-23 15:06:40|27.53|25.13|27.5|25.1|27.53|25.13|27.43|25.03|0
1653318410000|2022-05-23 15:06:50|27.27|24.87|27.21|24.81|27.31|24.91|27.21|24.81|0
1653318420000|2022-05-23 15:07:00|27.18|24.78|27.24|24.84|27.24|24.84|27.18|24.78|0
1653318430000|2022-05-23 15:07:10|27.32|24.92|27.4|25|27.4|25|27.32|24.92|0
1653318440000|2022-05-23 15:07:20|27.21|24.81|27.31|24.91|27.34|24.94|27.21|24.81|0
1653318450000|2022-05-23 15:07:30|27.18|24.78|27.4|25|27.4|25|27.18|24.78|0
1653318460000|2022-05-23 15:07:40|27.47|25.07|27.24|24.84|27.47|25.07|27.24|24.84|0
1653318470000|2022-05-23 15:07:50|27.18|24.78|27.18|24.78|27.21|24.81|27.18|24.78|0
1653318480000|2022-05-23 15:08:00|27.31|24.91|27.34|24.94|27.42|25.02|27.31|24.91|0
1653318490000|2022-05-23 15:08:10|27.21|24.81|27.31|24.91|27.31|24.91|27.21|24.81|0
1653318500000|2022-05-23 15:08:20|27.34|24.94|27.43|25.03|27.43|25.03|27.27|24.87|0
1653318510000|2022-05-23 15:08:30|27.42|25.02|27.43|25.03|27.47|25.07|27.42|25.02|0
1653318520000|2022-05-23 15:08:40|27.31|24.91|27.38|24.98|27.38|24.98|27.27|24.87|0
1653318530000|2022-05-23 15:08:50|27.4|25|27.18|24.78|27.4|25|27.18|24.78|0
1653318540000|2022-05-23 15:09:00|27.21|24.81|27.27|24.87|27.27|24.87|27.15|24.75|0
1653318550000|2022-05-23 15:09:10|27.18|24.78|27.22|24.82|27.27|24.87|27.18|24.78|0
1653318560000|2022-05-23 15:09:20|27.31|24.91|27.18|24.78|27.31|24.91|27.18|24.78|0
1653318570000|2022-05-23 15:09:30|27.27|24.87|27.27|24.87|27.29|24.89|27.27|24.87|0
1653318580000|2022-05-23 15:09:40|27.34|24.94|27.21|24.81|27.34|24.94|27.21|24.81|0
1653318590000|2022-05-23 15:09:50|27.24|24.84|27.24|24.84|27.24|24.84|27.18|24.78|0
1653318600000|2022-05-23 15:10:00|27.32|24.92|27.15|24.75|27.32|24.92|27.15|24.75|0
1653318610000|2022-05-23 15:10:10|27.21|24.81|27.27|24.87|27.27|24.87|27.15|24.75|0
1653318620000|2022-05-23 15:10:20|27.24|24.84|27.21|24.81|27.24|24.84|27.19|24.79|0
1653318630000|2022-05-23 15:10:30|27.18|24.78|28.19|25.79|28.22|25.82|27.15|24.75|0
1653318640000|2022-05-23 15:10:40|28.22|25.82|27.12|24.72|28.22|25.82|27.12|24.72|0
1653318650000|2022-05-23 15:10:50|27.28|24.88|27.18|24.78|27.28|24.88|27.12|24.72|0
1653318660000|2022-05-23 15:11:00|27.12|24.72|26.83|24.43|27.12|24.72|26.83|24.43|0
1653318670000|2022-05-23 15:11:10|26.97|24.57|26.93|24.53|26.97|24.57|26.93|24.53|0
1653318680000|2022-05-23 15:11:20|26.9|24.5|26.93|24.53|26.96|24.56|26.9|24.5|0
1653318690000|2022-05-23 15:11:30|26.99|24.59|27.02|24.62|27.05|24.65|26.99|24.59|0
1653318700000|2022-05-23 15:11:40|26.94|24.54|27.23|24.83|27.23|24.83|26.94|24.54|0
1653318710000|2022-05-23 15:11:50|27.26|24.86|27.68|25.28|27.72|25.32|27.23|24.83|0
1653318720000|2022-05-23 15:12:00|27.75|25.35|27.7|25.3|27.75|25.35|27.62|25.22|0
1653318730000|2022-05-23 15:12:10|27.81|25.41|27.72|25.32|27.81|25.41|27.72|25.32|0
1653318740000|2022-05-23 15:12:20|27.52|25.12|27.75|25.35|27.75|25.35|27.52|25.12|0
1653318750000|2022-05-23 15:12:30|27.85|25.45|27.81|25.41|27.85|25.45|27.78|25.38|0
1653318760000|2022-05-23 15:12:40|27.72|25.32|27.72|25.32|27.72|25.32|27.68|25.28|0
1653318770000|2022-05-23 15:12:50|27.75|25.35|27.88|25.48|27.88|25.48|27.68|25.28|0
1653318780000|2022-05-23 15:13:00|27.91|25.51|27.88|25.48|28.01|25.61|27.88|25.48|0
1653318790000|2022-05-23 15:13:10|27.85|25.45|27.78|25.38|27.85|25.45|27.78|25.38|0
1653318800000|2022-05-23 15:13:20|27.88|25.48|28.07|25.67|28.07|25.67|27.88|25.48|0
1653318810000|2022-05-23 15:13:30|28.17|25.77|28.14|25.74|28.17|25.77|28.04|25.64|0
1653318820000|2022-05-23 15:13:40|28.2|25.8|28.07|25.67|28.24|25.84|28.07|25.67|0
1653318830000|2022-05-23 15:13:50|28.01|25.61|28.17|25.77|28.17|25.77|28.01|25.61|0
1653318840000|2022-05-23 15:14:00|28.24|25.84|28.15|25.75|28.25|25.85|28.14|25.74|0
1653318850000|2022-05-23 15:14:10|28.17|25.77|28.17|25.77|28.22|25.82|28.12|25.72|0
1653318860000|2022-05-23 15:14:20|28.2|25.8|28.14|25.74|28.2|25.8|28.14|25.74|0
1653318870000|2022-05-23 15:14:30|28.17|25.77|28.24|25.84|28.24|25.84|28.17|25.77|0
1653318880000|2022-05-23 15:14:40|28.27|25.87|28.47|26.07|28.47|26.07|28.24|25.84|0
1653318890000|2022-05-23 15:14:50|28.6|26.2|28.73|26.33|28.73|26.33|28.6|26.2|0
1653318900000|2022-05-23 15:15:00|28.76|26.36|28.73|26.33|28.86|26.46|28.73|26.33|0
1653318910000|2022-05-23 15:15:10|28.66|26.26|28.66|26.26|28.7|26.3|28.66|26.26|0
1653318920000|2022-05-23 15:15:20|28.6|26.2|28.57|26.17|28.73|26.33|28.57|26.17|0
1653318930000|2022-05-23 15:15:30|28.43|26.03|28.5|26.1|28.5|26.1|28.43|26.03|0
1653318940000|2022-05-23 15:15:40|28.43|26.03|28.57|26.17|28.57|26.17|28.43|26.03|0
1653318950000|2022-05-23 15:15:50|28.6|26.2|28.47|26.07|28.6|26.2|28.47|26.07|0
1653318960000|2022-05-23 15:16:00|28.57|26.17|28.7|26.3|28.7|26.3|28.57|26.17|0
1653318970000|2022-05-23 15:16:10|28.73|26.33|28.96|26.56|28.96|26.56|28.73|26.33|0
1653318980000|2022-05-23 15:16:20|28.93|26.53|29|26.6|29|26.6|28.86|26.46|0
1653318990000|2022-05-23 15:16:30|29.05|26.65|28.96|26.56|29.05|26.65|28.93|26.53|0
1653319000000|2022-05-23 15:16:40|28.95|26.55|28.9|26.5|29|26.6|28.9|26.5|0
1653319010000|2022-05-23 15:16:50|28.86|26.46|28.8|26.4|28.86|26.46|28.8|26.4|0
1653319020000|2022-05-23 15:17:00|28.83|26.43|28.8|26.4|28.83|26.43|28.76|26.36|0
1653319030000|2022-05-23 15:17:10|28.76|26.36|28.93|26.53|28.93|26.53|28.76|26.36|0
1653319040000|2022-05-23 15:17:20|28.83|26.43|28.37|25.97|28.83|26.43|28.37|25.97|0
1653319050000|2022-05-23 15:17:30|28.47|26.07|28.5|26.1|28.5|26.1|28.43|26.03|0
1653319060000|2022-05-23 15:17:40|28.43|26.03|28.66|26.26|28.66|26.26|28.43|26.03|0
1653319070000|2022-05-23 15:17:50|28.43|26.03|28.66|26.26|28.66|26.26|28.43|26.03|0
1653319080000|2022-05-23 15:18:00|28.7|26.3|28.7|26.3|28.7|26.3|28.5|26.1|0
1653319090000|2022-05-23 15:18:10|28.76|26.36|28.83|26.43|28.83|26.43|28.76|26.36|0
1653319100000|2022-05-23 15:18:20|28.91|26.51|28.8|26.4|28.96|26.56|28.8|26.4|0
1653319110000|2022-05-23 15:18:30|28.83|26.43|28.83|26.43|28.83|26.43|28.8|26.4|0
1653319120000|2022-05-23 15:18:40|28.76|26.36|28.63|26.23|28.8|26.4|28.63|26.23|0
1653319130000|2022-05-23 15:18:50|28.56|26.16|28.53|26.13|28.56|26.16|28.53|26.13|0
1653319140000|2022-05-23 15:19:00|28.56|26.16|28.35|25.95|28.56|26.16|28.35|25.95|0
1653319150000|2022-05-23 15:19:10|28.25|25.85|28.2|25.8|28.27|25.87|28.2|25.8|0
1653319160000|2022-05-23 15:19:20|28.15|25.75|28.27|25.87|28.27|25.87|28.15|25.75|0
1653319170000|2022-05-23 15:19:30|28.3|25.9|28.27|25.87|28.3|25.9|28.23|25.83|0
1653319180000|2022-05-23 15:19:40|28.3|25.9|28.05|25.65|28.3|25.9|28.05|25.65|0
1653319190000|2022-05-23 15:19:50|28.17|25.77|28.2|25.8|28.27|25.87|28.1|25.7|0
1653319200000|2022-05-23 15:20:00|28.12|25.72|28.07|25.67|28.17|25.77|28.07|25.67|0
1653319210000|2022-05-23 15:20:10|28.1|25.7|28.33|25.93|28.33|25.93|28.07|25.67|0
1653319220000|2022-05-23 15:20:20|28.3|25.9|28.33|25.93|28.37|25.97|28.3|25.9|0
1653319230000|2022-05-23 15:20:30|28.35|25.95|28.37|25.97|28.4|26|28.35|25.95|0
1653319240000|2022-05-23 15:20:40|28.3|25.9|28.27|25.87|28.3|25.9|28.27|25.87|0
1653319250000|2022-05-23 15:20:50|28.33|25.93|28.4|26|28.4|26|28.27|25.87|0
1653319260000|2022-05-23 15:21:00|28.43|26.03|28.23|25.83|28.43|26.03|28.23|25.83|0
1653319270000|2022-05-23 15:21:10|28.04|25.64|27.97|25.57|28.04|25.64|27.97|25.57|0
1653319280000|2022-05-23 15:21:20|28.23|25.83|28.27|25.87|28.27|25.87|28.23|25.83|0
1653319290000|2022-05-23 15:21:30|28.2|25.8|28.33|25.93|28.33|25.93|28.2|25.8|0
1653319300000|2022-05-23 15:21:40|28.23|25.83|28.37|25.97|28.37|25.97|28.23|25.83|0
1653319310000|2022-05-23 15:21:50|28.4|26|28.32|25.92|28.4|26|28.32|25.92|0
1653319320000|2022-05-23 15:22:00|28.3|25.9|28.23|25.83|28.37|25.97|28.23|25.83|0
1653319330000|2022-05-23 15:22:10|28.17|25.77|28.43|26.03|28.43|26.03|28.17|25.77|0
1653319340000|2022-05-23 15:22:20|28.3|25.9|28.5|26.1|28.5|26.1|28.3|25.9|0
1653319350000|2022-05-23 15:22:30|28.43|26.03|28.43|26.03|28.43|26.03|28.4|26|0
1653319360000|2022-05-23 15:22:40|28.5|26.1|28.66|26.26|28.66|26.26|28.5|26.1|0
1653319370000|2022-05-23 15:22:50|28.7|26.3|28.56|26.16|28.7|26.3|28.43|26.03|0
1653319380000|2022-05-23 15:23:00|28.6|26.2|28.3|25.9|28.6|26.2|28.3|25.9|0
1653319390000|2022-05-23 15:23:10|28.2|25.8|28.17|25.77|28.2|25.8|28.01|25.61|0
1653319400000|2022-05-23 15:23:20|28.23|25.83|28.17|25.77|28.27|25.87|28.17|25.77|0
1653319410000|2022-05-23 15:23:30|28.14|25.74|28.1|25.7|28.15|25.75|28.1|25.7|0
1653319420000|2022-05-23 15:23:40|28.07|25.67|27.81|25.41|28.07|25.67|27.81|25.41|0
1653319430000|2022-05-23 15:23:50|27.97|25.57|28.17|25.77|28.17|25.77|27.97|25.57|0
1653319440000|2022-05-23 15:24:00|28.23|25.83|28.23|25.83|28.23|25.83|28.2|25.8|0
1653319450000|2022-05-23 15:24:10|28.3|25.9|28.43|26.03|28.43|26.03|28.2|25.8|0
1653319460000|2022-05-23 15:24:20|28.46|26.06|28.5|26.1|28.5|26.1|28.4|26|0
1653319470000|2022-05-23 15:24:30|28.46|26.06|28.53|26.13|28.53|26.13|28.46|26.06|0
1653319480000|2022-05-23 15:24:40|28.41|26.01|28.43|26.03|28.46|26.06|28.4|26|0
1653319490000|2022-05-23 15:24:50|28.56|26.16|28.5|26.1|28.56|26.16|28.4|26|0
1653319500000|2022-05-23 15:25:00|28.46|26.06|28.46|26.06|28.46|26.06|28.46|26.06|0
1653319510000|2022-05-23 15:25:10|28.5|26.1|28.43|26.03|28.5|26.1|28.36|25.96|0
1653319520000|2022-05-23 15:25:20|28.4|26|28.41|26.01|28.41|26.01|28.33|25.93|0
1653319530000|2022-05-23 15:25:30|28.43|26.03|28.5|26.1|28.56|26.16|28.43|26.03|0
1653319540000|2022-05-23 15:25:40|28.6|26.2|28.6|26.2|28.69|26.29|28.6|26.2|0
1653319550000|2022-05-23 15:25:50|28.73|26.33|28.63|26.23|28.76|26.36|28.63|26.23|0
1653319560000|2022-05-23 15:26:00|28.73|26.33|28.46|26.06|28.73|26.33|28.46|26.06|0
1653319570000|2022-05-23 15:26:10|28.53|26.13|28.63|26.23|28.63|26.23|28.53|26.13|0
1653319580000|2022-05-23 15:26:20|28.53|26.13|28.4|26|28.53|26.13|28.4|26|0
1653319590000|2022-05-23 15:26:30|28.46|26.06|28.3|25.9|28.5|26.1|28.3|25.9|0
1653319600000|2022-05-23 15:26:40|28.23|25.83|28.36|25.96|28.36|25.96|28.17|25.77|0
1653319610000|2022-05-23 15:26:50|28.4|26|28.43|26.03|28.43|26.03|28.33|25.93|0
1653319620000|2022-05-23 15:27:00|28.6|26.2|28.79|26.39|28.86|26.46|28.6|26.2|0
1653319630000|2022-05-23 15:27:10|28.73|26.33|28.61|26.21|28.73|26.33|28.59|26.19|0
1653319640000|2022-05-23 15:27:20|28.63|26.23|28.33|25.93|28.63|26.23|28.33|25.93|0
1653319650000|2022-05-23 15:27:30|28.43|26.03|28.3|25.9|28.43|26.03|28.28|25.88|0
1653319660000|2022-05-23 15:27:40|28.27|25.87|28.13|25.73|28.27|25.87|28.07|25.67|0
1653319670000|2022-05-23 15:27:50|28.2|25.8|28.08|25.68|28.27|25.87|28.08|25.68|0
1653319680000|2022-05-23 15:28:00|28.17|25.77|28.17|25.77|28.17|25.77|28.15|25.75|0
1653319690000|2022-05-23 15:28:10|28.33|25.93|28.36|25.96|28.36|25.96|28.33|25.93|0
1653319700000|2022-05-23 15:28:20|28.4|26|28.4|26|28.4|26|28.4|26|0
1653319710000|2022-05-23 15:28:30|28.43|26.03|28.4|26|28.43|26.03|28.4|26|0
1653319720000|2022-05-23 15:28:40|28.46|26.06|28.53|26.13|28.56|26.16|28.46|26.06|0
1653319730000|2022-05-23 15:28:50|28.5|26.1|28.59|26.19|28.59|26.19|28.5|26.1|0
1653319740000|2022-05-23 15:29:00|28.56|26.16|28.53|26.13|28.59|26.19|28.53|26.13|0
1653319750000|2022-05-23 15:29:10|28.46|26.06|28.53|26.13|28.56|26.16|28.46|26.06|0
1653319760000|2022-05-23 15:29:20|28.59|26.19|28.66|26.26|28.66|26.26|28.56|26.16|0
1653319770000|2022-05-23 15:29:30|28.69|26.29|28.79|26.39|28.79|26.39|28.69|26.29|0
1653319780000|2022-05-23 15:29:40|28.73|26.33|28.83|26.43|28.83|26.43|28.69|26.29|0
1653319790000|2022-05-23 15:29:50|28.89|26.49|28.86|26.46|28.89|26.49|28.73|26.33|0
1653319800000|2022-05-23 15:30:00|28.81|26.41|28.73|26.33|28.93|26.53|28.73|26.33|0
1653319810000|2022-05-23 15:30:10|28.83|26.43|28.86|26.46|28.86|26.46|28.83|26.43|0
1653319820000|2022-05-23 15:30:20|28.83|26.43|28.66|26.26|28.83|26.43|28.66|26.26|0
1653319830000|2022-05-23 15:30:30|28.73|26.33|28.99|26.59|28.99|26.59|28.73|26.33|0
1653319840000|2022-05-23 15:30:40|28.93|26.53|29.03|26.63|29.03|26.63|28.91|26.51|0
1653319850000|2022-05-23 15:30:50|28.91|26.51|28.93|26.53|29.03|26.63|28.91|26.51|0
1653319860000|2022-05-23 15:31:00|28.99|26.59|29.24|26.84|29.24|26.84|28.99|26.59|0
1653319870000|2022-05-23 15:31:10|29.26|26.86|29.4|27|29.4|27|29.26|26.86|0
1653319880000|2022-05-23 15:31:20|29.33|26.93|29.4|27|29.4|27|29.33|26.93|0
1653319890000|2022-05-23 15:31:30|29.47|27.07|29.3|26.9|29.47|27.07|29.3|26.9|0
1653319900000|2022-05-23 15:31:40|29.36|26.96|29.47|27.07|29.47|27.07|29.36|26.96|0
1653319910000|2022-05-23 15:31:50|29.36|26.96|29.24|26.84|29.36|26.96|29.23|26.83|0
1653319920000|2022-05-23 15:32:00|29.23|26.83|29.55|27.15|29.55|27.15|29.23|26.83|0
1653319930000|2022-05-23 15:32:10|29.53|27.13|29.57|27.17|29.6|27.2|29.53|27.13|0
1653319940000|2022-05-23 15:32:20|29.53|27.13|29.33|26.93|29.53|27.13|29.33|26.93|0
1653319950000|2022-05-23 15:32:30|29.26|26.86|29.09|26.69|29.3|26.9|29.09|26.69|0
1653319960000|2022-05-23 15:32:40|29.13|26.73|29.26|26.86|29.26|26.86|29.13|26.73|0
1653319970000|2022-05-23 15:32:50|29.11|26.71|29.09|26.69|29.13|26.73|29.06|26.66|0
1653319980000|2022-05-23 15:33:00|29.19|26.79|29.36|26.96|29.36|26.96|29.19|26.79|0
1653319990000|2022-05-23 15:33:10|29.4|27|29.46|27.06|29.46|27.06|29.4|27|0
1653320000000|2022-05-23 15:33:20|29.57|27.17|29.6|27.2|29.63|27.23|29.57|27.17|0
1653320010000|2022-05-23 15:33:30|29.53|27.13|29.57|27.17|29.57|27.17|29.5|27.1|0
1653320020000|2022-05-23 15:33:40|29.6|27.2|29.67|27.27|29.67|27.27|29.6|27.2|0
1653320030000|2022-05-23 15:33:50|29.63|27.23|29.7|27.3|29.7|27.3|29.63|27.23|0
1653320040000|2022-05-23 15:34:00|29.74|27.34|29.94|27.54|29.94|27.54|29.74|27.34|0
1653320050000|2022-05-23 15:34:10|30.05|27.65|30.01|27.61|30.11|27.71|29.98|27.58|0
1653320060000|2022-05-23 15:34:20|30.05|27.65|29.98|27.58|30.05|27.65|29.94|27.54|0
1653320070000|2022-05-23 15:34:30|30.08|27.68|30.18|27.78|30.18|27.78|30.08|27.68|0
1653320080000|2022-05-23 15:34:40|30.08|27.68|30.01|27.61|30.08|27.68|29.98|27.58|0
1653320090000|2022-05-23 15:34:50|30.11|27.71|30.05|27.65|30.11|27.71|30.01|27.61|0
1653320100000|2022-05-23 15:35:00|30.08|27.68|30.18|27.78|30.18|27.78|30.08|27.68|0
1653320110000|2022-05-23 15:35:10|30.05|27.65|30.05|27.65|30.11|27.71|30.05|27.65|0
1653320120000|2022-05-23 15:35:20|30.01|27.61|30.11|27.71|30.18|27.78|30.01|27.61|0
1653320130000|2022-05-23 15:35:30|30.15|27.75|30.05|27.65|30.15|27.75|30.05|27.65|0
1653320140000|2022-05-23 15:35:40|30.08|27.68|29.98|27.58|30.08|27.68|29.98|27.58|0
1653320150000|2022-05-23 15:35:50|29.84|27.44|29.84|27.44|29.91|27.51|29.8|27.4|0
1653320160000|2022-05-23 15:36:00|29.91|27.51|29.8|27.4|29.98|27.58|29.8|27.4|0
1653320170000|2022-05-23 15:36:10|29.74|27.34|29.67|27.27|29.74|27.34|29.67|27.27|0
1653320180000|2022-05-23 15:36:20|29.63|27.23|29.74|27.34|29.77|27.37|29.63|27.23|0
1653320190000|2022-05-23 15:36:30|29.7|27.3|29.57|27.17|29.7|27.3|29.57|27.17|0
1653320200000|2022-05-23 15:36:40|29.68|27.28|29.67|27.27|29.77|27.37|29.67|27.27|0
1653320210000|2022-05-23 15:36:50|29.74|27.34|29.67|27.27|29.74|27.34|29.67|27.27|0
1653320220000|2022-05-23 15:37:00|29.74|27.34|29.75|27.35|29.8|27.4|29.7|27.3|0
1653320230000|2022-05-23 15:37:10|29.82|27.42|29.98|27.58|29.98|27.58|29.77|27.37|0
1653320240000|2022-05-23 15:37:20|30.08|27.68|30.08|27.68|30.15|27.75|30.08|27.68|0
1653320250000|2022-05-23 15:37:30|29.94|27.54|29.87|27.47|29.94|27.54|29.87|27.47|0
1653320260000|2022-05-23 15:37:40|30.01|27.61|29.77|27.37|30.01|27.61|29.77|27.37|0
1653320270000|2022-05-23 15:37:50|29.74|27.34|29.7|27.3|29.74|27.34|29.7|27.3|0
1653320280000|2022-05-23 15:38:00|29.8|27.4|29.8|27.4|29.8|27.4|29.74|27.34|0
1653320290000|2022-05-23 15:38:10|29.84|27.44|29.84|27.44|29.98|27.58|29.84|27.44|0
1653320300000|2022-05-23 15:38:20|29.98|27.58|29.87|27.47|29.98|27.58|29.87|27.47|0
1653320310000|2022-05-23 15:38:30|29.91|27.51|29.91|27.51|29.91|27.51|29.84|27.44|0
1653320320000|2022-05-23 15:38:40|29.98|27.58|29.91|27.51|29.98|27.58|29.87|27.47|0
1653320330000|2022-05-23 15:38:50|29.98|27.58|29.98|27.58|30.01|27.61|29.98|27.58|0
1653320340000|2022-05-23 15:39:00|29.94|27.54|30.01|27.61|30.01|27.61|29.94|27.54|0
1653320350000|2022-05-23 15:39:10|30.04|27.64|30.04|27.64|30.15|27.75|30.04|27.64|0
1653320360000|2022-05-23 15:39:20|30.08|27.68|30.01|27.61|30.08|27.68|30.01|27.61|0
1653320370000|2022-05-23 15:39:30|30.04|27.64|29.87|27.47|30.04|27.64|29.87|27.47|0
1653320380000|2022-05-23 15:39:40|29.94|27.54|30.08|27.68|30.08|27.68|29.94|27.54|0
1653320390000|2022-05-23 15:39:50|30.11|27.71|30.15|27.75|30.15|27.75|30.04|27.64|0
1653320400000|2022-05-23 15:40:00|30.29|27.89|30.15|27.75|30.29|27.89|30.15|27.75|0
1653320410000|2022-05-23 15:40:10|30.18|27.78|30.22|27.82|30.29|27.89|30.18|27.78|0
1653320420000|2022-05-23 15:40:20|30.15|27.75|29.98|27.58|30.15|27.75|29.94|27.54|0
1653320430000|2022-05-23 15:40:30|30.01|27.61|29.91|27.51|30.01|27.61|29.84|27.44|0
1653320440000|2022-05-23 15:40:40|29.84|27.44|29.84|27.44|29.92|27.52|29.84|27.44|0
1653320450000|2022-05-23 15:40:50|29.77|27.37|29.79|27.39|29.8|27.4|29.74|27.34|0
1653320460000|2022-05-23 15:41:00|29.8|27.4|30.01|27.61|30.01|27.61|29.8|27.4|0
1653320470000|2022-05-23 15:41:10|30.04|27.64|31|28.6|31|28.6|30.04|27.64|0
1653320480000|2022-05-23 15:41:20|31.07|28.67|31.14|28.74|31.14|28.74|31.07|28.67|0
1653320490000|2022-05-23 15:41:30|31.11|28.71|31.04|28.64|31.11|28.71|31.04|28.64|0
1653320500000|2022-05-23 15:41:40|31.07|28.67|31|28.6|31.07|28.67|31|28.6|0
1653320510000|2022-05-23 15:41:50|31.11|28.71|31.21|28.81|31.21|28.81|31.11|28.71|0
1653320520000|2022-05-23 15:42:00|31.11|28.71|31.11|28.71|31.11|28.71|31.07|28.67|0
1653320530000|2022-05-23 15:42:10|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1653320540000|2022-05-23 15:42:20|31.07|28.67|30.9|28.5|31.11|28.71|30.9|28.5|0
1653320550000|2022-05-23 15:42:30|30.91|28.51|30.5|28.1|31.07|28.67|30.5|28.1|0
1653320560000|2022-05-23 15:42:40|30.54|28.14|30.4|28|30.57|28.17|30.4|28|0
1653320570000|2022-05-23 15:42:50|30.43|28.03|30.49|28.09|30.49|28.09|30.4|28|0
1653320580000|2022-05-23 15:43:00|30.61|28.21|30.61|28.21|30.68|28.28|30.61|28.21|0
1653320590000|2022-05-23 15:43:10|30.66|28.26|30.57|28.17|30.66|28.26|30.57|28.17|0
1653320600000|2022-05-23 15:43:20|30.64|28.24|30.57|28.17|30.64|28.24|30.57|28.17|0
1653320610000|2022-05-23 15:43:30|30.64|28.24|30.61|28.21|30.64|28.24|30.61|28.21|0
1653320620000|2022-05-23 15:43:40|30.54|28.14|30.5|28.1|30.54|28.14|30.5|28.1|0
1653320630000|2022-05-23 15:43:50|30.43|28.03|30.43|28.03|30.43|28.03|30.43|28.03|0
1653320640000|2022-05-23 15:44:00|30.33|27.93|30.23|27.83|30.33|27.93|30.23|27.83|0
1653320650000|2022-05-23 15:44:10|30.33|27.93|30.5|28.1|30.5|28.1|30.33|27.93|0
1653320660000|2022-05-23 15:44:20|30.47|28.07|30.33|27.93|30.47|28.07|30.33|27.93|0
1653320670000|2022-05-23 15:44:30|30.29|27.89|30.19|27.79|30.29|27.89|30.19|27.79|0
1653320680000|2022-05-23 15:44:40|30.16|27.76|30.28|27.88|30.28|27.88|30.16|27.76|0
1653320690000|2022-05-23 15:44:50|30.33|27.93|30.26|27.86|30.33|27.93|30.21|27.81|0
1653320700000|2022-05-23 15:45:00|30.23|27.83|30.26|27.86|30.29|27.89|30.23|27.83|0
1653320710000|2022-05-23 15:45:10|30.23|27.83|30.36|27.96|30.36|27.96|30.23|27.83|0
1653320720000|2022-05-23 15:45:20|30.43|28.03|30.47|28.07|30.47|28.07|30.43|28.03|0
1653320730000|2022-05-23 15:45:30|30.43|28.03|30.54|28.14|30.54|28.14|30.43|28.03|0
1653320740000|2022-05-23 15:45:40|30.5|28.1|30.43|28.03|30.52|28.12|30.43|28.03|0
1653320750000|2022-05-23 15:45:50|30.54|28.14|30.33|27.93|30.57|28.17|30.33|27.93|0
1653320760000|2022-05-23 15:46:00|30.4|28|30.43|28.03|30.43|28.03|30.36|27.96|0
1653320770000|2022-05-23 15:46:10|30.31|27.91|30.23|27.83|30.33|27.93|30.23|27.83|0
1653320780000|2022-05-23 15:46:20|30.12|27.72|30.19|27.79|30.19|27.79|30.12|27.72|0
1653320790000|2022-05-23 15:46:30|30.23|27.83|30.12|27.72|30.23|27.83|30.12|27.72|0
1653320800000|2022-05-23 15:46:40|30.16|27.76|30.23|27.83|30.23|27.83|30.16|27.76|0
1653320810000|2022-05-23 15:46:50|30.16|27.76|30.09|27.69|30.16|27.76|30.05|27.65|0
1653320820000|2022-05-23 15:47:00|30.16|27.76|30.02|27.62|30.16|27.76|29.95|27.55|0
1653320830000|2022-05-23 15:47:10|30.05|27.65|30.02|27.62|30.05|27.65|30.02|27.62|0
1653320840000|2022-05-23 15:47:20|29.95|27.55|30.02|27.62|30.02|27.62|29.95|27.55|0
1653320850000|2022-05-23 15:47:30|30.16|27.76|30.33|27.93|30.33|27.93|30.16|27.76|0
1653320860000|2022-05-23 15:47:40|30.36|27.96|30.22|27.82|30.36|27.96|30.16|27.76|0
1653320870000|2022-05-23 15:47:50|30.19|27.79|30.05|27.65|30.19|27.79|30.05|27.65|0
1653320880000|2022-05-23 15:48:00|30.09|27.69|29.88|27.48|30.09|27.69|29.88|27.48|0
1653320890000|2022-05-23 15:48:10|29.81|27.41|29.68|27.28|29.85|27.45|29.68|27.28|0
1653320900000|2022-05-23 15:48:20|29.64|27.24|29.14|26.74|29.64|27.24|29.14|26.74|0
1653320910000|2022-05-23 15:48:30|29.17|26.77|29.27|26.87|29.27|26.87|29.17|26.77|0
1653320920000|2022-05-23 15:48:40|29.34|26.94|29.41|27.01|29.41|27.01|29.34|26.94|0
1653320930000|2022-05-23 15:48:50|29.3|26.9|29.27|26.87|29.3|26.9|29.24|26.84|0
1653320940000|2022-05-23 15:49:00|29.25|26.85|29.44|27.04|29.44|27.04|29.17|26.77|0
1653320950000|2022-05-23 15:49:10|29.51|27.11|29.61|27.21|29.61|27.21|29.51|27.11|0
1653320960000|2022-05-23 15:49:20|29.64|27.24|29.54|27.14|29.64|27.24|29.54|27.14|0
1653320970000|2022-05-23 15:49:30|29.44|27.04|29.51|27.11|29.51|27.11|29.41|27.01|0
1653320980000|2022-05-23 15:49:40|29.61|27.21|29.68|27.28|29.68|27.28|29.57|27.17|0
1653320990000|2022-05-23 15:49:50|29.61|27.21|29.61|27.21|29.68|27.28|29.61|27.21|0
1653321000000|2022-05-23 15:50:00|29.71|27.31|29.78|27.38|29.85|27.45|29.71|27.31|0
1653321010000|2022-05-23 15:50:10|29.85|27.45|29.98|27.58|29.98|27.58|29.78|27.38|0
1653321020000|2022-05-23 15:50:20|29.83|27.43|29.81|27.41|29.83|27.43|29.68|27.28|0
1653321030000|2022-05-23 15:50:30|29.85|27.45|29.85|27.45|29.85|27.45|29.71|27.31|0
1653321040000|2022-05-23 15:50:40|29.74|27.34|29.78|27.38|29.81|27.41|29.74|27.34|0
1653321050000|2022-05-23 15:50:50|29.74|27.34|29.61|27.21|29.74|27.34|29.61|27.21|0
1653321060000|2022-05-23 15:51:00|29.51|27.11|29.61|27.21|29.68|27.28|29.51|27.11|0
1653321070000|2022-05-23 15:51:10|29.54|27.14|29.54|27.14|29.57|27.17|29.47|27.07|0
1653321080000|2022-05-23 15:51:20|29.47|27.07|29.61|27.21|29.64|27.24|29.47|27.07|0
1653321090000|2022-05-23 15:51:30|29.64|27.24|29.71|27.31|29.71|27.31|29.64|27.24|0
1653321100000|2022-05-23 15:51:40|29.74|27.34|29.68|27.28|29.74|27.34|29.64|27.24|0
1653321110000|2022-05-23 15:51:50|29.74|27.34|29.74|27.34|29.74|27.34|29.64|27.24|0
1653321120000|2022-05-23 15:52:00|29.64|27.24|29.61|27.21|29.66|27.26|29.61|27.21|0
1653321130000|2022-05-23 15:52:10|29.59|27.19|29.61|27.21|29.64|27.24|29.59|27.19|0
1653321140000|2022-05-23 15:52:20|29.68|27.28|29.64|27.24|29.68|27.28|29.61|27.21|0
1653321150000|2022-05-23 15:52:30|29.57|27.17|29.64|27.24|29.68|27.28|29.57|27.17|0
1653321160000|2022-05-23 15:52:40|29.68|27.28|29.54|27.14|29.68|27.28|29.54|27.14|0
1653321170000|2022-05-23 15:52:50|29.64|27.24|29.64|27.24|29.68|27.28|29.64|27.24|0
1653321180000|2022-05-23 15:53:00|29.68|27.28|29.95|27.55|29.95|27.55|29.68|27.28|0
1653321190000|2022-05-23 15:53:10|29.98|27.58|29.98|27.58|30.05|27.65|29.98|27.58|0
1653321200000|2022-05-23 15:53:20|30.09|27.69|29.88|27.48|30.09|27.69|29.88|27.48|0
1653321210000|2022-05-23 15:53:30|29.98|27.58|29.88|27.48|29.98|27.58|29.88|27.48|0
1653321220000|2022-05-23 15:53:40|29.98|27.58|29.98|27.58|29.98|27.58|29.88|27.48|0
1653321230000|2022-05-23 15:53:50|29.88|27.48|29.98|27.58|29.98|27.58|29.88|27.48|0
1653321240000|2022-05-23 15:54:00|30.02|27.62|30.02|27.62|30.02|27.62|29.98|27.58|0
1653321250000|2022-05-23 15:54:10|29.95|27.55|29.88|27.48|29.95|27.55|29.85|27.45|0
1653321260000|2022-05-23 15:54:20|29.95|27.55|29.93|27.53|29.95|27.55|29.91|27.51|0
1653321270000|2022-05-23 15:54:30|29.88|27.48|30.09|27.69|30.09|27.69|29.88|27.48|0
1653321280000|2022-05-23 15:54:40|30.12|27.72|29.88|27.48|30.12|27.72|29.88|27.48|0
1653321290000|2022-05-23 15:54:50|29.91|27.51|29.91|27.51|29.91|27.51|29.9|27.5|0
1653321300000|2022-05-23 15:55:00|29.96|27.56|30.02|27.62|30.02|27.62|29.96|27.56|0
1653321310000|2022-05-23 15:55:10|30.12|27.72|30|27.6|30.12|27.72|30|27.6|0
1653321320000|2022-05-23 15:55:20|29.98|27.58|29.95|27.55|30.05|27.65|29.95|27.55|0
1653321330000|2022-05-23 15:55:30|30|27.6|30.02|27.62|30.02|27.62|30|27.6|0
1653321340000|2022-05-23 15:55:40|29.98|27.58|29.95|27.55|29.98|27.58|29.88|27.48|0
1653321350000|2022-05-23 15:55:50|30.05|27.65|29.98|27.58|30.05|27.65|29.95|27.55|0
1653321360000|2022-05-23 15:56:00|30.15|27.75|30.15|27.75|30.26|27.86|30.15|27.75|0
1653321370000|2022-05-23 15:56:10|30.08|27.68|29.95|27.55|30.08|27.68|29.91|27.51|0
1653321380000|2022-05-23 15:56:20|30.02|27.62|30.02|27.62|30.02|27.62|29.91|27.51|0
1653321390000|2022-05-23 15:56:30|29.98|27.58|29.98|27.58|30.05|27.65|29.91|27.51|0
1653321400000|2022-05-23 15:56:40|30.05|27.65|30.02|27.62|30.08|27.68|30.02|27.62|0
1653321410000|2022-05-23 15:56:50|30.08|27.68|30.03|27.63|30.08|27.68|29.91|27.51|0
1653321420000|2022-05-23 15:57:00|29.98|27.58|30.02|27.62|30.02|27.62|29.98|27.58|0
1653321430000|2022-05-23 15:57:10|29.98|27.58|29.95|27.55|30|27.6|29.95|27.55|0
1653321440000|2022-05-23 15:57:20|30.08|27.68|30.15|27.75|30.15|27.75|30.05|27.65|0
1653321450000|2022-05-23 15:57:30|30.22|27.82|30.22|27.82|30.26|27.86|30.22|27.82|0
1653321460000|2022-05-23 15:57:40|30.26|27.86|30.29|27.89|30.29|27.89|30.22|27.82|0
1653321470000|2022-05-23 15:57:50|30.31|27.91|30.22|27.82|30.31|27.91|30.22|27.82|0
1653321480000|2022-05-23 15:58:00|30.19|27.79|30.36|27.96|30.36|27.96|30.19|27.79|0
1653321490000|2022-05-23 15:58:10|30.29|27.89|30.36|27.96|30.36|27.96|30.29|27.89|0
1653321500000|2022-05-23 15:58:20|30.39|27.99|30.39|27.99|30.43|28.03|30.36|27.96|0
1653321510000|2022-05-23 15:58:30|30.36|27.96|30.53|28.13|30.53|28.13|30.36|27.96|0
1653321520000|2022-05-23 15:58:40|30.5|28.1|30.5|28.1|30.53|28.13|30.5|28.1|0
1653321530000|2022-05-23 15:58:50|30.53|28.13|30.52|28.12|30.57|28.17|30.52|28.12|0
1653321540000|2022-05-23 15:59:00|30.5|28.1|30.43|28.03|30.5|28.1|30.43|28.03|0
1653321550000|2022-05-23 15:59:10|30.39|27.99|30.33|27.93|30.39|27.99|30.29|27.89|0
1653321560000|2022-05-23 15:59:20|30.26|27.86|30.12|27.72|30.26|27.86|30.12|27.72|0
1653321570000|2022-05-23 15:59:30|30.08|27.68|29.95|27.55|30.15|27.75|29.95|27.55|0
1653321580000|2022-05-23 15:59:40|29.91|27.51|29.93|27.53|29.95|27.55|29.91|27.51|0
1653321590000|2022-05-23 15:59:50|29.98|27.58|30.05|27.65|30.05|27.65|29.95|27.55|0
1653321600000|2022-05-23 16:00:00|29.98|27.58|29.98|27.58|30|27.6|29.98|27.58|0
1653321610000|2022-05-23 16:00:10|29.88|27.48|29.84|27.44|29.88|27.48|29.83|27.43|0
1653321620000|2022-05-23 16:00:20|29.88|27.48|29.88|27.48|29.88|27.48|29.78|27.38|0
1653321630000|2022-05-23 16:00:30|30.08|27.68|30.29|27.89|30.29|27.89|30.08|27.68|0
1653321640000|2022-05-23 16:00:40|30.24|27.84|30.19|27.79|30.24|27.84|30.12|27.72|0
1653321650000|2022-05-23 16:00:50|30.01|27.61|30.19|27.79|30.19|27.79|30.01|27.61|0
1653321660000|2022-05-23 16:01:00|30.15|27.75|30.12|27.72|30.15|27.75|30.12|27.72|0
1653321670000|2022-05-23 16:01:10|30.01|27.61|30.19|27.79|30.19|27.79|30.01|27.61|0
1653321680000|2022-05-23 16:01:20|30.29|27.89|30.29|27.89|30.32|27.92|30.29|27.89|0
1653321690000|2022-05-23 16:01:30|30.32|27.92|30.22|27.82|30.32|27.92|30.22|27.82|0
1653321700000|2022-05-23 16:01:40|30.15|27.75|30.22|27.82|30.22|27.82|30.15|27.75|0
1653321710000|2022-05-23 16:01:50|30.29|27.89|30.29|27.89|30.32|27.92|30.29|27.89|0
1653321720000|2022-05-23 16:02:00|30.32|27.92|30.36|27.96|30.36|27.96|30.32|27.92|0
1653321730000|2022-05-23 16:02:10|30.43|28.03|30.46|28.06|30.46|28.06|30.36|27.96|0
1653321740000|2022-05-23 16:02:20|30.36|27.96|30.46|28.06|30.46|28.06|30.36|27.96|0
1653321750000|2022-05-23 16:02:30|30.43|28.03|30.5|28.1|30.5|28.1|30.43|28.03|0
1653321760000|2022-05-23 16:02:40|30.64|28.24|30.71|28.31|30.74|28.34|30.64|28.24|0
1653321770000|2022-05-23 16:02:50|30.64|28.24|30.78|28.38|30.78|28.38|30.64|28.24|0
1653321780000|2022-05-23 16:03:00|30.72|28.32|30.6|28.2|30.72|28.32|30.5|28.1|0
1653321790000|2022-05-23 16:03:10|30.71|28.31|30.81|28.41|30.81|28.41|30.71|28.31|0
1653321800000|2022-05-23 16:03:20|30.88|28.48|30.88|28.48|30.92|28.52|30.88|28.48|0
1653321810000|2022-05-23 16:03:30|30.95|28.55|30.92|28.52|30.95|28.55|30.85|28.45|0
1653321820000|2022-05-23 16:03:40|30.88|28.48|30.92|28.52|30.92|28.52|30.81|28.41|0
1653321830000|2022-05-23 16:03:50|30.95|28.55|30.99|28.59|30.99|28.59|30.95|28.55|0
1653321840000|2022-05-23 16:04:00|30.92|28.52|30.78|28.38|30.92|28.52|30.78|28.38|0
1653321850000|2022-05-23 16:04:10|30.67|28.27|30.86|28.46|30.86|28.46|30.67|28.27|0
1653321860000|2022-05-23 16:04:20|30.88|28.48|30.92|28.52|30.92|28.52|30.88|28.48|0
1653321870000|2022-05-23 16:04:30|30.88|28.48|30.88|28.48|30.92|28.52|30.88|28.48|0
1653321880000|2022-05-23 16:04:40|30.95|28.55|30.99|28.59|30.99|28.59|30.95|28.55|0
1653321890000|2022-05-23 16:04:50|31.02|28.62|31.02|28.62|31.02|28.62|30.99|28.59|0
1653321900000|2022-05-23 16:05:00|30.95|28.55|30.95|28.55|30.97|28.57|30.92|28.52|0
1653321910000|2022-05-23 16:05:10|30.99|28.59|30.95|28.55|31.02|28.62|30.95|28.55|0
1653321920000|2022-05-23 16:05:20|30.92|28.52|30.74|28.34|30.92|28.52|30.74|28.34|0
1653321930000|2022-05-23 16:05:30|30.88|28.48|30.67|28.27|30.88|28.48|30.67|28.27|0
1653321940000|2022-05-23 16:05:40|30.81|28.41|30.28|27.88|30.81|28.41|30.28|27.88|0
1653321950000|2022-05-23 16:05:50|30.31|27.91|30.35|27.95|30.35|27.95|30.31|27.91|0
1653321960000|2022-05-23 16:06:00|30.36|27.96|30.17|27.77|30.36|27.96|30.17|27.77|0
1653321970000|2022-05-23 16:06:10|30.14|27.74|30.14|27.74|30.16|27.76|30.14|27.74|0
1653321980000|2022-05-23 16:06:20|30.21|27.81|30.28|27.88|30.28|27.88|30.21|27.81|0
1653321990000|2022-05-23 16:06:30|30.3|27.9|30.21|27.81|30.3|27.9|30.21|27.81|0
1653322000000|2022-05-23 16:06:40|30.24|27.84|30.45|28.05|30.45|28.05|30.24|27.84|0
1653322010000|2022-05-23 16:06:50|30.52|28.12|30.56|28.16|30.56|28.16|30.52|28.12|0
1653322020000|2022-05-23 16:07:00|30.66|28.26|30.73|28.33|30.73|28.33|30.63|28.23|0
1653322030000|2022-05-23 16:07:10|30.77|28.37|30.8|28.4|30.84|28.44|30.77|28.37|0
1653322040000|2022-05-23 16:07:20|30.77|28.37|30.8|28.4|30.8|28.4|30.63|28.23|0
1653322050000|2022-05-23 16:07:30|30.84|28.44|30.87|28.47|30.87|28.47|30.84|28.44|0
1653322060000|2022-05-23 16:07:40|30.84|28.44|30.91|28.51|30.91|28.51|30.84|28.44|0
1653322070000|2022-05-23 16:07:50|30.94|28.54|30.94|28.54|30.94|28.54|30.91|28.51|0
1653322080000|2022-05-23 16:08:00|30.98|28.58|31.01|28.61|31.05|28.65|30.98|28.58|0
1653322090000|2022-05-23 16:08:10|30.98|28.58|31.08|28.68|31.08|28.68|30.98|28.58|0
1653322100000|2022-05-23 16:08:20|31.05|28.65|31.12|28.72|31.12|28.72|31.05|28.65|0
1653322110000|2022-05-23 16:08:30|31.08|28.68|30.94|28.54|31.08|28.68|30.94|28.54|0
1653322120000|2022-05-23 16:08:40|31.01|28.61|31.08|28.68|31.08|28.68|31.01|28.61|0
1653322130000|2022-05-23 16:08:50|31.01|28.61|30.98|28.58|31.01|28.61|30.91|28.51|0
1653322140000|2022-05-23 16:09:00|31.01|28.61|30.84|28.44|31.01|28.61|30.84|28.44|0
1653322150000|2022-05-23 16:09:10|30.87|28.47|30.77|28.37|30.87|28.47|30.73|28.33|0
1653322160000|2022-05-23 16:09:20|30.73|28.33|30.7|28.3|30.73|28.33|30.66|28.26|0
1653322170000|2022-05-23 16:09:30|30.63|28.23|30.7|28.3|30.7|28.3|30.63|28.23|0
1653322180000|2022-05-23 16:09:40|30.66|28.26|30.84|28.44|30.84|28.44|30.66|28.26|0
1653322190000|2022-05-23 16:09:50|30.8|28.4|30.91|28.51|30.91|28.51|30.8|28.4|0
1653322200000|2022-05-23 16:10:00|30.94|28.54|30.66|28.26|30.94|28.54|30.66|28.26|0
1653322210000|2022-05-23 16:10:10|30.84|28.44|30.84|28.44|30.87|28.47|30.84|28.44|0
1653322220000|2022-05-23 16:10:20|30.87|28.47|30.66|28.26|30.87|28.47|30.66|28.26|0
1653322230000|2022-05-23 16:10:30|30.63|28.23|30.56|28.16|30.66|28.26|30.56|28.16|0
1653322240000|2022-05-23 16:10:40|30.52|28.12|30.52|28.12|30.59|28.19|30.52|28.12|0
1653322250000|2022-05-23 16:10:50|30.35|27.95|30.56|28.16|30.56|28.16|30.35|27.95|0
1653322260000|2022-05-23 16:11:00|30.52|28.12|30.59|28.19|30.59|28.19|30.52|28.12|0
1653322270000|2022-05-23 16:11:10|30.63|28.23|30.73|28.33|30.73|28.33|30.63|28.23|0
1653322280000|2022-05-23 16:11:20|30.66|28.26|30.66|28.26|30.7|28.3|30.66|28.26|0
1653322290000|2022-05-23 16:11:30|30.77|28.37|30.63|28.23|30.77|28.37|30.63|28.23|0
1653322300000|2022-05-23 16:11:40|30.5|28.1|30.52|28.12|30.52|28.12|30.45|28.05|0
1653322310000|2022-05-23 16:11:50|30.56|28.16|30.49|28.09|30.56|28.16|30.45|28.05|0
1653322320000|2022-05-23 16:12:00|30.42|28.02|30.49|28.09|30.49|28.09|30.42|28.02|0
1653322330000|2022-05-23 16:12:10|30.45|28.05|30.52|28.12|30.52|28.12|30.45|28.05|0
1653322340000|2022-05-23 16:12:20|30.49|28.09|30.42|28.02|30.52|28.12|30.42|28.02|0
1653322350000|2022-05-23 16:12:30|30.45|28.05|30.45|28.05|30.45|28.05|30.45|28.05|0
1653322360000|2022-05-23 16:12:40|30.49|28.09|30.49|28.09|30.49|28.09|30.45|28.05|0
1653322370000|2022-05-23 16:12:50|30.45|28.05|30.45|28.05|30.45|28.05|30.45|28.05|0
1653322380000|2022-05-23 16:13:00|30.38|27.98|30.38|27.98|30.38|27.98|30.31|27.91|0
1653322390000|2022-05-23 16:13:10|30.31|27.91|30.35|27.95|30.35|27.95|30.29|27.89|0
1653322400000|2022-05-23 16:13:20|30.31|27.91|30.28|27.88|30.31|27.91|30.21|27.81|0
1653322410000|2022-05-23 16:13:30|30.42|28.02|30.21|27.81|30.45|28.05|30.21|27.81|0
1653322420000|2022-05-23 16:13:40|30.24|27.84|30.21|27.81|30.24|27.84|30.21|27.81|0
1653322430000|2022-05-23 16:13:50|30.28|27.88|30.35|27.95|30.35|27.95|30.24|27.84|0
1653322440000|2022-05-23 16:14:00|30.42|28.02|30.31|27.91|30.42|28.02|30.31|27.91|0
1653322450000|2022-05-23 16:14:10|30.38|27.98|30.26|27.86|30.38|27.98|30.26|27.86|0
1653322460000|2022-05-23 16:14:20|30.21|27.81|30.21|27.81|30.28|27.88|30.17|27.77|0
1653322470000|2022-05-23 16:14:30|30.24|27.84|30.24|27.84|30.31|27.91|30.21|27.81|0
1653322480000|2022-05-23 16:14:40|30.28|27.88|30.28|27.88|30.28|27.88|30.19|27.79|0
1653322490000|2022-05-23 16:14:50|30.21|27.81|30.35|27.95|30.35|27.95|30.21|27.81|0
1653322500000|2022-05-23 16:15:00|30.45|28.05|30.42|28.02|30.45|28.05|30.42|28.02|0
1653322510000|2022-05-23 16:15:10|30.35|27.95|30.35|27.95|30.35|27.95|30.33|27.93|0
1653322520000|2022-05-23 16:15:20|30.42|28.02|30.52|28.12|30.52|28.12|30.42|28.02|0
1653322530000|2022-05-23 16:15:30|30.48|28.08|30.55|28.15|30.55|28.15|30.48|28.08|0
1653322540000|2022-05-23 16:15:40|30.62|28.22|30.69|28.29|30.69|28.29|30.62|28.22|0
1653322550000|2022-05-23 16:15:50|30.59|28.19|30.55|28.15|30.59|28.19|30.55|28.15|0
1653322560000|2022-05-23 16:16:00|30.52|28.12|30.38|27.98|30.52|28.12|30.38|27.98|0
1653322570000|2022-05-23 16:16:10|30.35|27.95|30.38|27.98|30.38|27.98|30.31|27.91|0
1653322580000|2022-05-23 16:16:20|30.35|27.95|30.28|27.88|30.35|27.95|30.28|27.88|0
1653322590000|2022-05-23 16:16:30|30.24|27.84|30.1|27.7|30.24|27.84|30.1|27.7|0
1653322600000|2022-05-23 16:16:40|30.03|27.63|30.17|27.77|30.17|27.77|30.03|27.63|0
1653322610000|2022-05-23 16:16:50|30.03|27.63|30.08|27.68|30.08|27.68|30.03|27.63|0
1653322620000|2022-05-23 16:17:00|30.21|27.81|29.76|27.36|30.21|27.81|29.76|27.36|0
1653322630000|2022-05-23 16:17:10|29.79|27.39|29.79|27.39|29.86|27.46|29.76|27.36|0
1653322640000|2022-05-23 16:17:20|29.69|27.29|29.76|27.36|29.76|27.36|29.62|27.22|0
1653322650000|2022-05-23 16:17:30|29.83|27.43|29.83|27.43|29.83|27.43|29.79|27.39|0
1653322660000|2022-05-23 16:17:40|29.9|27.5|29.93|27.53|29.93|27.53|29.9|27.5|0
1653322670000|2022-05-23 16:17:50|29.86|27.46|29.86|27.46|29.86|27.46|29.83|27.43|0
1653322680000|2022-05-23 16:18:00|29.96|27.56|29.86|27.46|30|27.6|29.86|27.46|0
1653322690000|2022-05-23 16:18:10|29.83|27.43|29.72|27.32|29.83|27.43|29.72|27.32|0
1653322700000|2022-05-23 16:18:20|29.69|27.29|30|27.6|30|27.6|29.69|27.29|0
1653322710000|2022-05-23 16:18:30|29.93|27.53|29.96|27.56|30|27.6|29.93|27.53|0
1653322720000|2022-05-23 16:18:40|30|27.6|29.93|27.53|30|27.6|29.93|27.53|0
1653322730000|2022-05-23 16:18:50|29.96|27.56|29.96|27.56|30|27.6|29.96|27.56|0
1653322740000|2022-05-23 16:19:00|30|27.6|30|27.6|30|27.6|29.93|27.53|0
1653322750000|2022-05-23 16:19:10|30.02|27.62|30.07|27.67|30.07|27.67|30.02|27.62|0
1653322760000|2022-05-23 16:19:20|30|27.6|30|27.6|30.03|27.63|30|27.6|0
1653322770000|2022-05-23 16:19:30|30.07|27.67|30|27.6|30.07|27.67|29.93|27.53|0
1653322780000|2022-05-23 16:19:40|30.03|27.63|30|27.6|30.03|27.63|30|27.6|0
1653322790000|2022-05-23 16:19:50|30.07|27.67|30.07|27.67|30.1|27.7|30.07|27.67|0
1653322800000|2022-05-23 16:20:00|30.03|27.63|30.03|27.63|30.03|27.63|30|27.6|0
1653322810000|2022-05-23 16:20:10|30.07|27.67|30.17|27.77|30.17|27.77|30.07|27.67|0
1653322820000|2022-05-23 16:20:20|30.1|27.7|30.14|27.74|30.14|27.74|30.1|27.7|0
1653322830000|2022-05-23 16:20:30|30.17|27.77|30.14|27.74|30.17|27.77|30.14|27.74|0
1653322840000|2022-05-23 16:20:40|30.21|27.81|30.27|27.87|30.27|27.87|30.21|27.81|0
1653322850000|2022-05-23 16:20:50|30.24|27.84|30.29|27.89|30.29|27.89|30.24|27.84|0
1653322860000|2022-05-23 16:21:00|30.27|27.87|30.38|27.98|30.38|27.98|30.27|27.87|0
1653322870000|2022-05-23 16:21:10|30.34|27.94|30.45|28.05|30.48|28.08|30.34|27.94|0
1653322880000|2022-05-23 16:21:20|30.41|28.01|30.34|27.94|30.41|28.01|30.31|27.91|0
1653322890000|2022-05-23 16:21:30|30.38|27.98|30.45|28.05|30.45|28.05|30.38|27.98|0
1653322900000|2022-05-23 16:21:40|30.48|28.08|30.52|28.12|30.52|28.12|30.48|28.08|0
1653322910000|2022-05-23 16:21:50|30.59|28.19|30.69|28.29|30.69|28.29|30.55|28.15|0
1653322920000|2022-05-23 16:22:00|30.73|28.33|30.66|28.26|30.73|28.33|30.66|28.26|0
1653322930000|2022-05-23 16:22:10|30.59|28.19|30.55|28.15|30.59|28.19|30.52|28.12|0
1653322940000|2022-05-23 16:22:20|30.48|28.08|30.45|28.05|30.48|28.08|30.34|27.94|0
1653322950000|2022-05-23 16:22:30|30.48|28.08|30.34|27.94|30.48|28.08|30.34|27.94|0
1653322960000|2022-05-23 16:22:40|30.31|27.91|30.38|27.98|30.39|27.99|30.27|27.87|0
1653322970000|2022-05-23 16:22:50|30.41|28.01|30.38|27.98|30.41|28.01|30.38|27.98|0
1653322980000|2022-05-23 16:23:00|30.48|28.08|30.31|27.91|30.48|28.08|30.31|27.91|0
1653322990000|2022-05-23 16:23:10|30.24|27.84|30.34|27.94|30.34|27.94|30.24|27.84|0
1653323000000|2022-05-23 16:23:20|30.41|28.01|30.38|27.98|30.48|28.08|30.38|27.98|0
1653323010000|2022-05-23 16:23:30|30.41|28.01|30.45|28.05|30.45|28.05|30.41|28.01|0
1653323020000|2022-05-23 16:23:40|30.48|28.08|30.52|28.12|30.52|28.12|30.48|28.08|0
1653323030000|2022-05-23 16:23:50|30.41|28.01|30.46|28.06|30.46|28.06|30.38|27.98|0
1653323040000|2022-05-23 16:24:00|30.48|28.08|30.66|28.26|30.66|28.26|30.48|28.08|0
1653323050000|2022-05-23 16:24:10|30.69|28.29|30.55|28.15|30.76|28.36|30.55|28.15|0
1653323060000|2022-05-23 16:24:20|30.62|28.22|30.55|28.15|30.62|28.22|30.55|28.15|0
1653323070000|2022-05-23 16:24:30|30.52|28.12|30.59|28.19|30.59|28.19|30.52|28.12|0
1653323080000|2022-05-23 16:24:40|30.55|28.15|30.57|28.17|30.59|28.19|30.55|28.15|0
1653323090000|2022-05-23 16:24:50|30.62|28.22|30.55|28.15|30.62|28.22|30.55|28.15|0
1653323100000|2022-05-23 16:25:00|30.59|28.19|30.45|28.05|30.59|28.19|30.45|28.05|0
1653323110000|2022-05-23 16:25:10|30.41|28.01|30.45|28.05|30.48|28.08|30.41|28.01|0
1653323120000|2022-05-23 16:25:20|30.41|28.01|30.38|27.98|30.45|28.05|30.34|27.94|0
1653323130000|2022-05-23 16:25:30|30.41|28.01|30.31|27.91|30.41|28.01|30.31|27.91|0
1653323140000|2022-05-23 16:25:40|30.17|27.77|30.15|27.75|30.24|27.84|30.15|27.75|0
1653323150000|2022-05-23 16:25:50|30.13|27.73|30.24|27.84|30.24|27.84|30.03|27.63|0
1653323160000|2022-05-23 16:26:00|30.27|27.87|30.31|27.91|30.31|27.91|30.2|27.8|0
1653323170000|2022-05-23 16:26:10|30.2|27.8|30.34|27.94|30.34|27.94|30.2|27.8|0
1653323180000|2022-05-23 16:26:20|30.31|27.91|30.17|27.77|30.32|27.92|30.17|27.77|0
1653323190000|2022-05-23 16:26:30|30.2|27.8|30.27|27.87|30.27|27.87|30.13|27.73|0
1653323200000|2022-05-23 16:26:40|30.2|27.8|30.24|27.84|30.24|27.84|30.2|27.8|0
1653323210000|2022-05-23 16:26:50|30.22|27.82|30.24|27.84|30.27|27.87|30.2|27.8|0
1653323220000|2022-05-23 16:27:00|30.2|27.8|30.13|27.73|30.2|27.8|30.13|27.73|0
1653323230000|2022-05-23 16:27:10|30.1|27.7|30.1|27.7|30.13|27.73|30.07|27.67|0
1653323240000|2022-05-23 16:27:20|30.07|27.67|29.89|27.49|30.07|27.67|29.89|27.49|0
1653323250000|2022-05-23 16:27:30|29.93|27.53|30.1|27.7|30.1|27.7|29.93|27.53|0
1653323260000|2022-05-23 16:27:40|30.07|27.67|29.96|27.56|30.07|27.67|29.96|27.56|0
1653323270000|2022-05-23 16:27:50|29.93|27.53|29.89|27.49|29.96|27.56|29.89|27.49|0
1653323280000|2022-05-23 16:28:00|29.86|27.46|29.79|27.39|29.86|27.46|29.79|27.39|0
1653323290000|2022-05-23 16:28:10|29.72|27.32|29.89|27.49|29.89|27.49|29.72|27.32|0
1653323300000|2022-05-23 16:28:20|29.82|27.42|29.94|27.54|29.94|27.54|29.82|27.42|0
1653323310000|2022-05-23 16:28:30|29.86|27.46|29.76|27.36|29.86|27.46|29.76|27.36|0
1653323320000|2022-05-23 16:28:40|29.69|27.29|29.65|27.25|29.69|27.29|29.55|27.15|0
1653323330000|2022-05-23 16:28:50|29.72|27.32|29.65|27.25|29.72|27.32|29.65|27.25|0
1653323340000|2022-05-23 16:29:00|29.81|27.41|29.65|27.25|29.81|27.41|29.65|27.25|0
1653323350000|2022-05-23 16:29:10|29.62|27.22|29.76|27.36|29.76|27.36|29.62|27.22|0
1653323360000|2022-05-23 16:29:20|29.82|27.42|29.86|27.46|29.86|27.46|29.81|27.41|0
1653323370000|2022-05-23 16:29:30|29.79|27.39|29.76|27.36|29.82|27.42|29.76|27.36|0
1653323380000|2022-05-23 16:29:40|29.79|27.39|29.62|27.22|29.79|27.39|29.62|27.22|0
1653323390000|2022-05-23 16:29:50|29.55|27.15|29.62|27.22|29.62|27.22|29.48|27.08|0
1653323400000|2022-05-23 16:30:00|29.72|27.32|29.62|27.22|29.76|27.36|29.62|27.22|0
1653323410000|2022-05-23 16:30:10|29.58|27.18|29.41|27.01|29.58|27.18|29.41|27.01|0
1653323420000|2022-05-23 16:30:20|29.46|27.06|29.45|27.05|29.65|27.25|29.45|27.05|0
1653323430000|2022-05-23 16:30:30|29.52|27.12|29.35|26.95|29.52|27.12|29.35|26.95|0
1653323440000|2022-05-23 16:30:40|29.38|26.98|29.14|26.74|29.38|26.98|29.14|26.74|0
1653323450000|2022-05-23 16:30:50|29.18|26.78|29.18|26.78|29.25|26.85|29.14|26.74|0
1653323460000|2022-05-23 16:31:00|29.11|26.71|29.08|26.68|29.14|26.74|29.08|26.68|0
1653323470000|2022-05-23 16:31:10|29.14|26.74|29.21|26.81|29.21|26.81|29.11|26.71|0
1653323480000|2022-05-23 16:31:20|29.11|26.71|29.08|26.68|29.14|26.74|29.08|26.68|0
1653323490000|2022-05-23 16:31:30|29.14|26.74|29.11|26.71|29.14|26.74|29.11|26.71|0
1653323500000|2022-05-23 16:31:40|29.08|26.68|29.04|26.64|29.11|26.71|29.04|26.64|0
1653323510000|2022-05-23 16:31:50|28.98|26.58|28.94|26.54|28.98|26.58|28.91|26.51|0
1653323520000|2022-05-23 16:32:00|28.98|26.58|28.94|26.54|28.98|26.58|28.86|26.46|0
1653323530000|2022-05-23 16:32:10|28.91|26.51|28.81|26.41|28.91|26.51|28.81|26.41|0
1653323540000|2022-05-23 16:32:20|28.88|26.48|28.98|26.58|28.98|26.58|28.88|26.48|0
1653323550000|2022-05-23 16:32:30|28.94|26.54|29.21|26.81|29.21|26.81|28.94|26.54|0
1653323560000|2022-05-23 16:32:40|29.28|26.88|29.45|27.05|29.45|27.05|29.28|26.88|0
1653323570000|2022-05-23 16:32:50|29.33|26.93|29.38|26.98|29.41|27.01|29.33|26.93|0
1653323580000|2022-05-23 16:33:00|29.52|27.12|29.55|27.15|29.58|27.18|29.52|27.12|0
1653323590000|2022-05-23 16:33:10|29.52|27.12|29.45|27.05|29.52|27.12|29.45|27.05|0
1653323600000|2022-05-23 16:33:20|29.35|26.95|29.38|26.98|29.38|26.98|29.31|26.91|0
1653323610000|2022-05-23 16:33:30|29.48|27.08|29.29|26.89|29.48|27.08|29.28|26.88|0
1653323620000|2022-05-23 16:33:40|29.18|26.78|29.21|26.81|29.21|26.81|29.11|26.71|0
1653323630000|2022-05-23 16:33:50|29.28|26.88|29.28|26.88|29.31|26.91|29.28|26.88|0
1653323640000|2022-05-23 16:34:00|29.31|26.91|29.18|26.78|29.31|26.91|29.18|26.78|0
1653323650000|2022-05-23 16:34:10|29.21|26.81|29.31|26.91|29.31|26.91|29.21|26.81|0
1653323660000|2022-05-23 16:34:20|29.28|26.88|29.38|26.98|29.38|26.98|29.28|26.88|0
1653323670000|2022-05-23 16:34:30|29.41|27.01|29.38|26.98|29.45|27.05|29.35|26.95|0
1653323680000|2022-05-23 16:34:40|29.45|27.05|29.41|27.01|29.45|27.05|29.41|27.01|0
1653323690000|2022-05-23 16:34:50|29.4|27|29.38|26.98|29.4|27|29.31|26.91|0
1653323700000|2022-05-23 16:35:00|29.41|27.01|29.45|27.05|29.48|27.08|29.36|26.96|0
1653323710000|2022-05-23 16:35:10|29.41|27.01|29.35|26.95|29.41|27.01|29.35|26.95|0
1653323720000|2022-05-23 16:35:20|29.38|26.98|29.38|26.98|29.41|27.01|29.38|26.98|0
1653323730000|2022-05-23 16:35:30|29.43|27.03|29.24|26.84|29.43|27.03|29.18|26.78|0
1653323740000|2022-05-23 16:35:40|29.31|26.91|29.45|27.05|29.45|27.05|29.31|26.91|0
1653323750000|2022-05-23 16:35:50|29.36|26.96|29.45|27.05|29.45|27.05|29.31|26.91|0
1653323760000|2022-05-23 16:36:00|29.48|27.08|29.48|27.08|29.51|27.11|29.48|27.08|0
1653323770000|2022-05-23 16:36:10|29.65|27.25|29.69|27.29|29.69|27.29|29.58|27.18|0
1653323780000|2022-05-23 16:36:20|29.72|27.32|29.58|27.18|29.72|27.32|29.58|27.18|0
1653323790000|2022-05-23 16:36:30|29.62|27.22|29.55|27.15|29.62|27.22|29.55|27.15|0
1653323800000|2022-05-23 16:36:40|29.62|27.22|29.55|27.15|29.65|27.25|29.55|27.15|0
1653323810000|2022-05-23 16:36:50|29.51|27.11|29.5|27.1|29.51|27.11|29.45|27.05|0
1653323820000|2022-05-23 16:37:00|29.55|27.15|29.48|27.08|29.6|27.2|29.48|27.08|0
1653323830000|2022-05-23 16:37:10|29.58|27.18|29.58|27.18|29.58|27.18|29.55|27.15|0
1653323840000|2022-05-23 16:37:20|29.55|27.15|29.55|27.15|29.62|27.22|29.55|27.15|0
1653323850000|2022-05-23 16:37:30|29.51|27.11|29.62|27.22|29.62|27.22|29.51|27.11|0
1653323860000|2022-05-23 16:37:40|29.65|27.25|29.75|27.35|29.75|27.35|29.65|27.25|0
1653323870000|2022-05-23 16:37:50|29.72|27.32|29.68|27.28|29.72|27.32|29.68|27.28|0
1653323880000|2022-05-23 16:38:00|29.74|27.34|29.82|27.42|29.82|27.42|29.74|27.34|0
1653323890000|2022-05-23 16:38:10|29.86|27.46|29.82|27.42|29.96|27.56|29.82|27.42|0
1653323900000|2022-05-23 16:38:20|29.75|27.35|29.84|27.44|29.84|27.44|29.75|27.35|0
1653323910000|2022-05-23 16:38:30|29.86|27.46|29.82|27.42|29.89|27.49|29.82|27.42|0
1653323920000|2022-05-23 16:38:40|29.8|27.4|29.77|27.37|29.82|27.42|29.77|27.37|0
1653323930000|2022-05-23 16:38:50|29.79|27.39|29.79|27.39|29.79|27.39|29.75|27.35|0
1653323940000|2022-05-23 16:39:00|29.72|27.32|29.75|27.35|29.75|27.35|29.68|27.28|0
1653323950000|2022-05-23 16:39:10|29.68|27.28|29.75|27.35|29.75|27.35|29.68|27.28|0
1653323960000|2022-05-23 16:39:20|29.77|27.37|29.8|27.4|29.8|27.4|29.75|27.35|0
1653323970000|2022-05-23 16:39:30|29.72|27.32|29.89|27.49|29.89|27.49|29.72|27.32|0
1653323980000|2022-05-23 16:39:40|29.96|27.56|30.03|27.63|30.03|27.63|29.96|27.56|0
1653323990000|2022-05-23 16:39:50|29.99|27.59|30.04|27.64|30.06|27.66|29.99|27.59|0
1653324000000|2022-05-23 16:40:00|30.06|27.66|30.13|27.73|30.13|27.73|30.06|27.66|0
1653324010000|2022-05-23 16:40:10|30.17|27.77|30.17|27.77|30.2|27.8|30.17|27.77|0
1653324020000|2022-05-23 16:40:20|30.06|27.66|29.92|27.52|30.06|27.66|29.92|27.52|0
1653324030000|2022-05-23 16:40:30|29.96|27.56|29.92|27.52|29.96|27.56|29.89|27.49|0
1653324040000|2022-05-23 16:40:40|29.96|27.56|29.72|27.32|29.96|27.56|29.72|27.32|0
1653324050000|2022-05-23 16:40:50|29.75|27.35|29.75|27.35|29.82|27.42|29.75|27.35|0
1653324060000|2022-05-23 16:41:00|29.68|27.28|28.99|26.59|29.68|27.28|28.99|26.59|0
1653324070000|2022-05-23 16:41:10|29.06|26.66|29.26|26.86|29.26|26.86|29.06|26.66|0
1653324080000|2022-05-23 16:41:20|29.16|26.76|29.26|26.86|29.26|26.86|29.16|26.76|0
1653324090000|2022-05-23 16:41:30|29.23|26.83|29.13|26.73|29.23|26.83|29.09|26.69|0
1653324100000|2022-05-23 16:41:40|29.09|26.69|29.13|26.73|29.13|26.73|29.06|26.66|0
1653324110000|2022-05-23 16:41:50|29.09|26.69|29.09|26.69|29.13|26.73|29.09|26.69|0
1653324120000|2022-05-23 16:42:00|29.11|26.71|29.3|26.9|29.3|26.9|29.11|26.71|0
1653324130000|2022-05-23 16:42:10|29.26|26.86|29.09|26.69|29.26|26.86|29.09|26.69|0
1653324140000|2022-05-23 16:42:20|29.06|26.66|29.06|26.66|29.13|26.73|29.06|26.66|0
1653324150000|2022-05-23 16:42:30|29.09|26.69|29.06|26.66|29.09|26.69|29.06|26.66|0
1653324160000|2022-05-23 16:42:40|29.03|26.63|29.06|26.66|29.06|26.66|29.03|26.63|0
1653324170000|2022-05-23 16:42:50|28.99|26.59|28.89|26.49|28.99|26.59|28.89|26.49|0
1653324180000|2022-05-23 16:43:00|29.03|26.63|28.99|26.59|29.06|26.66|28.99|26.59|0
1653324190000|2022-05-23 16:43:10|29.03|26.63|29.2|26.8|29.2|26.8|29.03|26.63|0
1653324200000|2022-05-23 16:43:20|29.16|26.76|29.09|26.69|29.16|26.76|29.08|26.68|0
1653324210000|2022-05-23 16:43:30|29.06|26.66|29.09|26.69|29.16|26.76|29.06|26.66|0
1653324220000|2022-05-23 16:43:40|29.04|26.64|29.2|26.8|29.2|26.8|29.04|26.64|0
1653324230000|2022-05-23 16:43:50|29.16|26.76|29.26|26.86|29.26|26.86|29.16|26.76|0
1653324240000|2022-05-23 16:44:00|29.23|26.83|29.26|26.86|29.26|26.86|29.23|26.83|0
1653324250000|2022-05-23 16:44:10|29.2|26.8|29.3|26.9|29.3|26.9|29.2|26.8|0
1653324260000|2022-05-23 16:44:20|29.33|26.93|29.33|26.93|29.36|26.96|29.33|26.93|0
1653324270000|2022-05-23 16:44:30|29.26|26.86|29.26|26.86|29.3|26.9|29.23|26.83|0
1653324280000|2022-05-23 16:44:40|29.23|26.83|29.33|26.93|29.33|26.93|29.23|26.83|0
1653324290000|2022-05-23 16:44:50|29.3|26.9|29.33|26.93|29.33|26.93|29.26|26.86|0
1653324300000|2022-05-23 16:45:00|29.4|27|29.43|27.03|29.5|27.1|29.4|27|0
1653324310000|2022-05-23 16:45:10|29.47|27.07|29.43|27.03|29.53|27.13|29.43|27.03|0
1653324320000|2022-05-23 16:45:20|29.36|26.96|29.26|26.86|29.36|26.96|29.26|26.86|0
1653324330000|2022-05-23 16:45:30|29.36|26.96|29.26|26.86|29.36|26.96|29.26|26.86|0
1653324340000|2022-05-23 16:45:40|29.19|26.79|29.09|26.69|29.19|26.79|29.09|26.69|0
1653324350000|2022-05-23 16:45:50|29.13|26.73|29.11|26.71|29.13|26.73|29.08|26.68|0
1653324360000|2022-05-23 16:46:00|29.08|26.68|29.13|26.73|29.21|26.81|29.08|26.68|0
1653324370000|2022-05-23 16:46:10|28.99|26.59|28.86|26.46|28.99|26.59|28.86|26.46|0
1653324380000|2022-05-23 16:46:20|28.89|26.49|28.79|26.39|28.89|26.49|28.79|26.39|0
1653324390000|2022-05-23 16:46:30|28.72|26.32|28.69|26.29|28.72|26.32|28.66|26.26|0
1653324400000|2022-05-23 16:46:40|28.72|26.32|28.76|26.36|28.79|26.39|28.72|26.32|0
1653324410000|2022-05-23 16:46:50|28.79|26.39|28.79|26.39|28.82|26.42|28.79|26.39|0
1653324420000|2022-05-23 16:47:00|28.82|26.42|28.92|26.52|28.92|26.52|28.79|26.39|0
1653324430000|2022-05-23 16:47:10|28.96|26.56|28.86|26.46|28.96|26.56|28.86|26.46|0
1653324440000|2022-05-23 16:47:20|28.92|26.52|28.79|26.39|28.92|26.52|28.79|26.39|0
1653324450000|2022-05-23 16:47:30|28.72|26.32|28.76|26.36|28.82|26.42|28.72|26.32|0
1653324460000|2022-05-23 16:47:40|28.72|26.32|28.72|26.32|28.72|26.32|28.69|26.29|0
1653324470000|2022-05-23 16:47:50|28.76|26.36|28.62|26.22|28.76|26.36|28.62|26.22|0
1653324480000|2022-05-23 16:48:00|28.52|26.12|28.62|26.22|28.62|26.22|28.47|26.07|0
1653324490000|2022-05-23 16:48:10|28.59|26.19|28.43|26.03|28.59|26.19|28.43|26.03|0
1653324500000|2022-05-23 16:48:20|28.39|25.99|28.33|25.93|28.39|25.99|28.29|25.89|0
1653324510000|2022-05-23 16:48:30|28.43|26.03|28.43|26.03|28.52|26.12|28.43|26.03|0
1653324520000|2022-05-23 16:48:40|28.42|26.02|28.23|25.83|28.46|26.06|28.23|25.83|0
1653324530000|2022-05-23 16:48:50|28.26|25.86|28.36|25.96|28.36|25.96|28.26|25.86|0
1653324540000|2022-05-23 16:49:00|28.29|25.89|28.33|25.93|28.33|25.93|28.29|25.89|0
1653324550000|2022-05-23 16:49:10|28.29|25.89|28.39|25.99|28.39|25.99|28.29|25.89|0
1653324560000|2022-05-23 16:49:20|28.31|25.91|28.23|25.83|28.31|25.91|28.23|25.83|0
1653324570000|2022-05-23 16:49:30|28.19|25.79|28.16|25.76|28.19|25.79|28.16|25.76|0
1653324580000|2022-05-23 16:49:40|28.13|25.73|28.1|25.7|28.13|25.73|28.1|25.7|0
1653324590000|2022-05-23 16:49:50|28.13|25.73|28.19|25.79|28.19|25.79|28.1|25.7|0
1653324600000|2022-05-23 16:50:00|28.23|25.83|28.31|25.91|28.33|25.93|28.23|25.83|0
1653324610000|2022-05-23 16:50:10|28.26|25.86|28.42|26.02|28.42|26.02|28.26|25.86|0
1653324620000|2022-05-23 16:50:20|28.39|25.99|28.36|25.96|28.39|25.99|28.33|25.93|0
1653324630000|2022-05-23 16:50:30|28.39|25.99|28.13|25.73|28.39|25.99|28.13|25.73|0
1653324640000|2022-05-23 16:50:40|28.19|25.79|28.16|25.76|28.19|25.79|28.16|25.76|0
1653324650000|2022-05-23 16:50:50|28.13|25.73|28.26|25.86|28.26|25.86|28.1|25.7|0
1653324660000|2022-05-23 16:51:00|28.33|25.93|28.19|25.79|28.33|25.93|28.19|25.79|0
1653324670000|2022-05-23 16:51:10|28.28|25.88|28.23|25.83|28.29|25.89|28.23|25.83|0
1653324680000|2022-05-23 16:51:20|28.26|25.86|28.16|25.76|28.26|25.86|28.16|25.76|0
1653324690000|2022-05-23 16:51:30|28.21|25.81|28.1|25.7|28.23|25.83|28.1|25.7|0
1653324700000|2022-05-23 16:51:40|28.03|25.63|27.93|25.53|28.03|25.63|27.93|25.53|0
1653324710000|2022-05-23 16:51:50|27.9|25.5|27.8|25.4|27.9|25.5|27.8|25.4|0
1653324720000|2022-05-23 16:52:00|27.87|25.47|27.74|25.34|27.87|25.47|27.74|25.34|0
1653324730000|2022-05-23 16:52:10|27.83|25.43|27.9|25.5|27.9|25.5|27.77|25.37|0
1653324740000|2022-05-23 16:52:20|27.93|25.53|27.93|25.53|27.93|25.53|27.8|25.4|0
1653324750000|2022-05-23 16:52:30|27.9|25.5|27.83|25.43|27.9|25.5|27.77|25.37|0
1653324760000|2022-05-23 16:52:40|27.77|25.37|27.7|25.3|27.77|25.37|27.67|25.27|0
1653324770000|2022-05-23 16:52:50|27.67|25.27|27.74|25.34|27.74|25.34|27.67|25.27|0
1653324780000|2022-05-23 16:53:00|27.8|25.4|27.67|25.27|27.83|25.43|27.67|25.27|0
1653324790000|2022-05-23 16:53:10|27.65|25.25|27.67|25.27|27.67|25.27|27.64|25.24|0
1653324800000|2022-05-23 16:53:20|27.64|25.24|27.77|25.37|27.77|25.37|27.64|25.24|0
1653324810000|2022-05-23 16:53:30|27.8|25.4|27.9|25.5|27.9|25.5|27.8|25.4|0
1653324820000|2022-05-23 16:53:40|27.87|25.47|27.8|25.4|27.87|25.47|27.8|25.4|0
1653324830000|2022-05-23 16:53:50|27.77|25.37|27.77|25.37|27.8|25.4|27.77|25.37|0
1653324840000|2022-05-23 16:54:00|27.87|25.47|27.9|25.5|27.96|25.56|27.87|25.47|0
1653324850000|2022-05-23 16:54:10|27.83|25.43|27.8|25.4|27.83|25.43|27.8|25.4|0
1653324860000|2022-05-23 16:54:20|27.78|25.38|27.8|25.4|27.83|25.43|27.77|25.37|0
1653324870000|2022-05-23 16:54:30|27.83|25.43|27.8|25.4|27.83|25.43|27.8|25.4|0
1653324880000|2022-05-23 16:54:40|27.77|25.37|27.83|25.43|27.83|25.43|27.75|25.35|0
1653324890000|2022-05-23 16:54:50|27.8|25.4|27.8|25.4|27.83|25.43|27.8|25.4|0
1653324900000|2022-05-23 16:55:00|27.9|25.5|27.88|25.48|27.9|25.5|27.87|25.47|0
1653324910000|2022-05-23 16:55:10|27.9|25.5|27.77|25.37|27.9|25.5|27.74|25.34|0
1653324920000|2022-05-23 16:55:20|27.7|25.3|27.7|25.3|27.8|25.4|27.7|25.3|0
1653324930000|2022-05-23 16:55:30|27.67|25.27|27.83|25.43|27.83|25.43|27.67|25.27|0
1653324940000|2022-05-23 16:55:40|27.77|25.37|27.74|25.34|27.77|25.37|27.64|25.24|0
1653324950000|2022-05-23 16:55:50|27.8|25.4|27.83|25.43|27.83|25.43|27.74|25.34|0
1653324960000|2022-05-23 16:56:00|27.8|25.4|27.64|25.24|27.8|25.4|27.64|25.24|0
1653324970000|2022-05-23 16:56:10|27.67|25.27|27.57|25.17|27.67|25.27|27.51|25.11|0
1653324980000|2022-05-23 16:56:20|27.61|25.21|27.7|25.3|27.7|25.3|27.54|25.14|0
1653324990000|2022-05-23 16:56:30|27.77|25.37|27.87|25.47|27.87|25.47|27.77|25.37|0
1653325000000|2022-05-23 16:56:40|27.93|25.53|27.87|25.47|28|25.6|27.87|25.47|0
1653325010000|2022-05-23 16:56:50|27.9|25.5|27.77|25.37|27.93|25.53|27.77|25.37|0
1653325020000|2022-05-23 16:57:00|27.83|25.43|27.8|25.4|27.85|25.45|27.8|25.4|0
1653325030000|2022-05-23 16:57:10|27.7|25.3|27.74|25.34|27.74|25.34|27.67|25.27|0
1653325040000|2022-05-23 16:57:20|27.7|25.3|27.74|25.34|27.74|25.34|27.7|25.3|0
1653325050000|2022-05-23 16:57:30|27.77|25.37|27.7|25.3|27.77|25.37|27.67|25.27|0
1653325060000|2022-05-23 16:57:40|27.73|25.33|27.8|25.4|27.8|25.4|27.73|25.33|0
1653325070000|2022-05-23 16:57:50|27.75|25.35|27.73|25.33|27.75|25.35|27.73|25.33|0
1653325080000|2022-05-23 16:58:00|27.7|25.3|27.72|25.32|27.72|25.32|27.7|25.3|0
1653325090000|2022-05-23 16:58:10|27.86|25.46|27.9|25.5|27.93|25.53|27.86|25.46|0
1653325100000|2022-05-23 16:58:20|27.83|25.43|27.93|25.53|27.93|25.53|27.83|25.43|0
1653325110000|2022-05-23 16:58:30|27.96|25.56|28|25.6|28|25.6|27.96|25.56|0
1653325120000|2022-05-23 16:58:40|27.96|25.56|28.06|25.66|28.06|25.66|27.96|25.56|0
1653325130000|2022-05-23 16:58:50|28.03|25.63|28.06|25.66|28.09|25.69|28.03|25.63|0
1653325140000|2022-05-23 16:59:00|28.09|25.69|28.19|25.79|28.19|25.79|28.06|25.66|0
1653325150000|2022-05-23 16:59:10|28.22|25.82|28.26|25.86|28.26|25.86|28.19|25.79|0
1653325160000|2022-05-23 16:59:20|28.29|25.89|28.32|25.92|28.32|25.92|28.26|25.86|0
1653325170000|2022-05-23 16:59:30|28.29|25.89|28.32|25.92|28.39|25.99|28.29|25.89|0
1653325180000|2022-05-23 16:59:40|28.36|25.96|28.39|25.99|28.39|25.99|28.32|25.92|0
1653325190000|2022-05-23 16:59:50|28.42|26.02|28.45|26.05|28.45|26.05|28.39|25.99|0
1653325200000|2022-05-23 17:00:00|28.39|25.99|28.39|25.99|28.42|26.02|28.39|25.99|0
1653325210000|2022-05-23 17:00:10|28.29|25.89|28.26|25.86|28.36|25.96|28.26|25.86|0
1653325220000|2022-05-23 17:00:20|28.19|25.79|28.26|25.86|28.26|25.86|28.19|25.79|0
1653325230000|2022-05-23 17:00:30|28.27|25.87|28.09|25.69|28.27|25.87|28.09|25.69|0
1653325240000|2022-05-23 17:00:40|28.06|25.66|28.16|25.76|28.16|25.76|28.06|25.66|0
1653325250000|2022-05-23 17:00:50|28.09|25.69|28.09|25.69|28.13|25.73|28.09|25.69|0
1653325260000|2022-05-23 17:01:00|28.06|25.66|28.16|25.76|28.19|25.79|28.06|25.66|0
1653325270000|2022-05-23 17:01:10|28.13|25.73|28.16|25.76|28.22|25.82|28.13|25.73|0
1653325280000|2022-05-23 17:01:20|28.13|25.73|28.13|25.73|28.13|25.73|28.06|25.66|0
1653325290000|2022-05-23 17:01:30|28.04|25.64|28.06|25.66|28.06|25.66|28.04|25.64|0
1653325300000|2022-05-23 17:01:40|28.09|25.69|27.99|25.59|28.09|25.69|27.99|25.59|0
1653325310000|2022-05-23 17:01:50|28.06|25.66|28.08|25.68|28.13|25.73|28.06|25.66|0
1653325320000|2022-05-23 17:02:00|28.13|25.73|28.16|25.76|28.16|25.76|28.12|25.72|0
1653325330000|2022-05-23 17:02:10|28.12|25.72|28.21|25.81|28.21|25.81|28.12|25.72|0
1653325340000|2022-05-23 17:02:20|28.12|25.72|28.19|25.79|28.19|25.79|28.12|25.72|0
1653325350000|2022-05-23 17:02:30|28.32|25.92|28.36|25.96|28.42|26.02|28.32|25.92|0
1653325360000|2022-05-23 17:02:40|28.32|25.92|28.42|26.02|28.42|26.02|28.32|25.92|0
1653325370000|2022-05-23 17:02:50|28.36|25.96|28.42|26.02|28.42|26.02|28.32|25.92|0
1653325380000|2022-05-23 17:03:00|28.35|25.95|28.45|26.05|28.45|26.05|28.35|25.95|0
1653325390000|2022-05-23 17:03:10|28.42|26.02|28.35|25.95|28.42|26.02|28.35|25.95|0
1653325400000|2022-05-23 17:03:20|28.32|25.92|28.39|25.99|28.39|25.99|28.32|25.92|0
1653325410000|2022-05-23 17:03:30|28.32|25.92|28.19|25.79|28.32|25.92|28.19|25.79|0
1653325420000|2022-05-23 17:03:40|28.12|25.72|28.12|25.72|28.16|25.76|28.12|25.72|0
1653325430000|2022-05-23 17:03:50|28.03|25.63|28.14|25.74|28.14|25.74|28.03|25.63|0
1653325440000|2022-05-23 17:04:00|28.06|25.66|27.9|25.5|28.06|25.66|27.9|25.5|0
1653325450000|2022-05-23 17:04:10|27.86|25.46|27.83|25.43|27.86|25.46|27.8|25.4|0
1653325460000|2022-05-23 17:04:20|27.93|25.53|27.8|25.4|27.93|25.53|27.8|25.4|0
1653325470000|2022-05-23 17:04:30|27.9|25.5|27.93|25.53|27.93|25.53|27.9|25.5|0
1653325480000|2022-05-23 17:04:40|27.99|25.59|27.93|25.53|27.99|25.59|27.93|25.53|0
1653325490000|2022-05-23 17:04:50|27.94|25.54|27.77|25.37|27.94|25.54|27.77|25.37|0
1653325500000|2022-05-23 17:05:00|27.7|25.3|27.57|25.17|27.7|25.3|27.57|25.17|0
1653325510000|2022-05-23 17:05:10|27.6|25.2|27.83|25.43|27.83|25.43|27.6|25.2|0
1653325520000|2022-05-23 17:05:20|27.86|25.46|27.64|25.24|27.86|25.46|27.64|25.24|0
1653325530000|2022-05-23 17:05:30|27.67|25.27|27.77|25.37|27.77|25.37|27.67|25.27|0
1653325540000|2022-05-23 17:05:40|27.7|25.3|27.73|25.33|27.8|25.4|27.7|25.3|0
1653325550000|2022-05-23 17:05:50|27.7|25.3|27.64|25.24|27.72|25.32|27.64|25.24|0
1653325560000|2022-05-23 17:06:00|27.7|25.3|27.73|25.33|27.73|25.33|27.65|25.25|0
1653325570000|2022-05-23 17:06:10|27.7|25.3|27.8|25.4|27.8|25.4|27.7|25.3|0
1653325580000|2022-05-23 17:06:20|27.83|25.43|27.83|25.43|27.9|25.5|27.83|25.43|0
1653325590000|2022-05-23 17:06:30|27.86|25.46|27.9|25.5|27.99|25.59|27.86|25.46|0
1653325600000|2022-05-23 17:06:40|27.83|25.43|27.76|25.36|27.83|25.43|27.76|25.36|0
1653325610000|2022-05-23 17:06:50|27.73|25.33|27.73|25.33|27.76|25.36|27.73|25.33|0
1653325620000|2022-05-23 17:07:00|27.7|25.3|27.64|25.24|27.7|25.3|27.64|25.24|0
1653325630000|2022-05-23 17:07:10|27.7|25.3|27.73|25.33|27.8|25.4|27.7|25.3|0
1653325640000|2022-05-23 17:07:20|27.76|25.36|27.78|25.38|27.78|25.38|27.7|25.3|0
1653325650000|2022-05-23 17:07:30|27.8|25.4|27.86|25.46|27.89|25.49|27.8|25.4|0
1653325660000|2022-05-23 17:07:40|27.8|25.4|27.67|25.27|27.8|25.4|27.67|25.27|0
1653325670000|2022-05-23 17:07:50|27.6|25.2|27.6|25.2|27.64|25.24|27.6|25.2|0
1653325680000|2022-05-23 17:08:00|27.57|25.17|27.67|25.27|27.67|25.27|27.57|25.17|0
1653325690000|2022-05-23 17:08:10|27.7|25.3|27.57|25.17|27.7|25.3|27.57|25.17|0
1653325700000|2022-05-23 17:08:20|27.47|25.07|27.42|25.02|27.47|25.07|27.41|25.01|0
1653325710000|2022-05-23 17:08:30|27.41|25.01|27.47|25.07|27.47|25.07|27.35|24.95|0
1653325720000|2022-05-23 17:08:40|27.57|25.17|27.63|25.23|27.63|25.23|27.47|25.07|0
1653325730000|2022-05-23 17:08:50|27.57|25.17|27.6|25.2|27.6|25.2|27.51|25.11|0
1653325740000|2022-05-23 17:09:00|27.54|25.14|27.7|25.3|27.7|25.3|27.54|25.14|0
1653325750000|2022-05-23 17:09:10|27.83|25.43|27.86|25.46|27.86|25.46|27.8|25.4|0
1653325760000|2022-05-23 17:09:20|27.89|25.49|27.86|25.46|27.93|25.53|27.86|25.46|0
1653325770000|2022-05-23 17:09:30|27.89|25.49|27.89|25.49|27.93|25.53|27.86|25.46|0
1653325780000|2022-05-23 17:09:40|27.86|25.46|27.86|25.46|27.93|25.53|27.86|25.46|0
1653325790000|2022-05-23 17:09:50|27.89|25.49|27.86|25.46|27.93|25.53|27.86|25.46|0
1653325800000|2022-05-23 17:10:00|27.8|25.4|27.8|25.4|27.86|25.46|27.8|25.4|0
1653325810000|2022-05-23 17:10:10|27.89|25.49|27.89|25.49|27.89|25.49|27.89|25.49|0
1653325820000|2022-05-23 17:10:20|27.86|25.46|27.86|25.46|27.86|25.46|27.8|25.4|0
1653325830000|2022-05-23 17:10:30|27.76|25.36|27.8|25.4|27.86|25.46|27.76|25.36|0
1653325840000|2022-05-23 17:10:40|27.86|25.46|27.7|25.3|27.89|25.49|27.7|25.3|0
1653325850000|2022-05-23 17:10:50|27.63|25.23|27.63|25.23|27.63|25.23|27.6|25.2|0
1653325860000|2022-05-23 17:11:00|27.67|25.27|27.54|25.14|27.7|25.3|27.54|25.14|0
1653325870000|2022-05-23 17:11:10|27.57|25.17|27.54|25.14|27.57|25.17|27.54|25.14|0
1653325880000|2022-05-23 17:11:20|27.57|25.17|27.51|25.11|27.6|25.2|27.51|25.11|0
1653325890000|2022-05-23 17:11:30|27.57|25.17|27.6|25.2|27.6|25.2|27.54|25.14|0
1653325900000|2022-05-23 17:11:40|27.68|25.28|27.54|25.14|27.68|25.28|27.54|25.14|0
1653325910000|2022-05-23 17:11:50|27.51|25.11|27.51|25.11|27.54|25.14|27.51|25.11|0
1653325920000|2022-05-23 17:12:00|27.57|25.17|27.6|25.2|27.63|25.23|27.57|25.17|0
1653325930000|2022-05-23 17:12:10|27.67|25.27|27.76|25.36|27.76|25.36|27.67|25.27|0
1653325940000|2022-05-23 17:12:20|27.86|25.46|27.73|25.33|27.86|25.46|27.73|25.33|0
1653325950000|2022-05-23 17:12:30|27.7|25.3|27.86|25.46|27.86|25.46|27.7|25.3|0
1653325960000|2022-05-23 17:12:40|27.76|25.36|27.83|25.43|27.83|25.43|27.76|25.36|0
1653325970000|2022-05-23 17:12:50|27.86|25.46|27.83|25.43|27.89|25.49|27.83|25.43|0
1653325980000|2022-05-23 17:13:00|27.8|25.4|27.86|25.46|27.86|25.46|27.8|25.4|0
1653325990000|2022-05-23 17:13:10|27.83|25.43|27.89|25.49|27.93|25.53|27.83|25.43|0
1653326000000|2022-05-23 17:13:20|27.93|25.53|27.93|25.53|27.96|25.56|27.93|25.53|0
1653326010000|2022-05-23 17:13:30|27.96|25.56|28.02|25.62|28.02|25.62|27.96|25.56|0
1653326020000|2022-05-23 17:13:40|28.06|25.66|28.09|25.69|28.12|25.72|28.06|25.66|0
1653326030000|2022-05-23 17:13:50|28.1|25.7|28.15|25.75|28.15|25.75|28.09|25.69|0
1653326040000|2022-05-23 17:14:00|28.09|25.69|27.89|25.49|28.09|25.69|27.89|25.49|0
1653326050000|2022-05-23 17:14:10|27.99|25.59|27.99|25.59|27.99|25.59|27.93|25.53|0
1653326060000|2022-05-23 17:14:20|27.93|25.53|27.93|25.53|27.99|25.59|27.93|25.53|0
1653326070000|2022-05-23 17:14:30|27.89|25.49|27.86|25.46|27.93|25.53|27.86|25.46|0
1653326080000|2022-05-23 17:14:40|27.93|25.53|28.06|25.66|28.06|25.66|27.93|25.53|0
1653326090000|2022-05-23 17:14:50|27.97|25.57|27.96|25.56|28.01|25.61|27.96|25.56|0
1653326100000|2022-05-23 17:15:00|27.93|25.53|27.89|25.49|27.93|25.53|27.86|25.46|0
1653326110000|2022-05-23 17:15:10|27.83|25.43|27.8|25.4|27.89|25.49|27.8|25.4|0
1653326120000|2022-05-23 17:15:20|27.73|25.33|27.7|25.3|27.73|25.33|27.67|25.27|0
1653326130000|2022-05-23 17:15:30|27.63|25.23|27.67|25.27|27.67|25.27|27.6|25.2|0
1653326140000|2022-05-23 17:15:40|27.73|25.33|27.57|25.17|27.73|25.33|27.57|25.17|0
1653326150000|2022-05-23 17:15:50|27.54|25.14|27.38|24.98|27.54|25.14|27.38|24.98|0
1653326160000|2022-05-23 17:16:00|27.31|24.91|27.34|24.94|27.34|24.94|27.31|24.91|0
1653326170000|2022-05-23 17:16:10|27.15|24.75|27.09|24.69|27.15|24.75|27.06|24.66|0
1653326180000|2022-05-23 17:16:20|27.07|24.67|27.02|24.62|27.07|24.67|26.96|24.56|0
1653326190000|2022-05-23 17:16:30|26.96|24.56|27.12|24.72|27.12|24.72|26.96|24.56|0
1653326200000|2022-05-23 17:16:40|27.25|24.85|27.12|24.72|27.25|24.85|27.12|24.72|0
1653326210000|2022-05-23 17:16:50|27.22|24.82|26.26|23.86|27.22|24.82|26.26|23.86|0
1653326220000|2022-05-23 17:17:00|26.29|23.89|26.04|23.64|26.29|23.89|26.04|23.64|0
1653326230000|2022-05-23 17:17:10|26.01|23.61|26.04|23.64|26.04|23.64|25.89|23.49|0
1653326240000|2022-05-23 17:17:20|25.95|23.55|25.89|23.49|25.95|23.55|25.89|23.49|0
1653326250000|2022-05-23 17:17:30|26.37|23.97|26.37|23.97|26.41|24.01|26.37|23.97|0
1653326260000|2022-05-23 17:17:40|26.34|23.94|26.37|23.97|26.41|24.01|26.34|23.94|0
1653326270000|2022-05-23 17:17:50|26.41|24.01|26.31|23.91|26.41|24.01|26.31|23.91|0
1653326280000|2022-05-23 17:18:00|26.19|23.79|26.28|23.88|26.28|23.88|26.19|23.79|0
1653326290000|2022-05-23 17:18:10|26.22|23.82|26.13|23.73|26.25|23.85|26.13|23.73|0
1653326300000|2022-05-23 17:18:20|26.06|23.66|26.13|23.73|26.16|23.76|26.06|23.66|0
1653326310000|2022-05-23 17:18:30|26.09|23.69|26.09|23.69|26.09|23.69|26.06|23.66|0
1653326320000|2022-05-23 17:18:40|26.13|23.73|26.25|23.85|26.25|23.85|26.13|23.73|0
1653326330000|2022-05-23 17:18:50|26.22|23.82|26.19|23.79|26.22|23.82|26.19|23.79|0
1653326340000|2022-05-23 17:19:00|26.13|23.73|26.13|23.73|26.13|23.73|26.06|23.66|0
1653326350000|2022-05-23 17:19:10|26.16|23.76|26.22|23.82|26.22|23.82|26.16|23.76|0
1653326360000|2022-05-23 17:19:20|26.19|23.79|26.19|23.79|26.22|23.82|26.19|23.79|0
1653326370000|2022-05-23 17:19:30|26.22|23.82|26.22|23.82|26.22|23.82|26.16|23.76|0
1653326380000|2022-05-23 17:19:40|26.13|23.73|26.28|23.88|26.34|23.94|26.13|23.73|0
1653326390000|2022-05-23 17:19:50|26.25|23.85|26.31|23.91|26.31|23.91|26.25|23.85|0
1653326400000|2022-05-23 17:20:00|26.22|23.82|26.22|23.82|26.23|23.83|26.19|23.79|0
1653326410000|2022-05-23 17:20:10|26.31|23.91|26.25|23.85|26.31|23.91|26.22|23.82|0
1653326420000|2022-05-23 17:20:20|26.16|23.76|26.12|23.72|26.16|23.76|26.12|23.72|0
1653326430000|2022-05-23 17:20:30|26.16|23.76|25.97|23.57|26.16|23.76|25.94|23.54|0
1653326440000|2022-05-23 17:20:40|25.99|23.59|26.03|23.63|26.03|23.63|25.99|23.59|0
1653326450000|2022-05-23 17:20:50|25.97|23.57|25.82|23.42|25.97|23.57|25.82|23.42|0
1653326460000|2022-05-23 17:21:00|25.69|23.29|25.76|23.36|25.76|23.36|25.69|23.29|0
1653326470000|2022-05-23 17:21:10|25.72|23.32|25.54|23.14|25.72|23.32|25.54|23.14|0
1653326480000|2022-05-23 17:21:20|25.51|23.11|25.69|23.29|25.69|23.29|25.51|23.11|0
1653326490000|2022-05-23 17:21:30|25.76|23.36|25.6|23.2|25.76|23.36|25.6|23.2|0
1653326500000|2022-05-23 17:21:40|25.66|23.26|25.66|23.26|25.69|23.29|25.66|23.26|0
1653326510000|2022-05-23 17:21:50|25.69|23.29|25.79|23.39|25.82|23.42|25.69|23.29|0
1653326520000|2022-05-23 17:22:00|25.72|23.32|25.82|23.42|25.85|23.45|25.68|23.28|0
1653326530000|2022-05-23 17:22:10|25.79|23.39|25.63|23.23|25.79|23.39|25.63|23.23|0
1653326540000|2022-05-23 17:22:20|25.66|23.26|25.66|23.26|25.69|23.29|25.66|23.26|0
1653326550000|2022-05-23 17:22:30|25.82|23.42|26.02|23.62|26.02|23.62|25.82|23.42|0
1653326560000|2022-05-23 17:22:40|26|23.6|26.31|23.91|26.31|23.91|25.94|23.54|0
1653326570000|2022-05-23 17:22:50|26.22|23.82|26.31|23.91|26.31|23.91|26.22|23.82|0
1653326580000|2022-05-23 17:23:00|26.22|23.82|26.37|23.97|26.37|23.97|26.22|23.82|0
1653326590000|2022-05-23 17:23:10|26.34|23.94|26.28|23.88|26.34|23.94|26.28|23.88|0
1653326600000|2022-05-23 17:23:20|26.25|23.85|26.28|23.88|26.28|23.88|26.19|23.79|0
1653326610000|2022-05-23 17:23:30|26.22|23.82|26.22|23.82|26.25|23.85|26.22|23.82|0
1653326620000|2022-05-23 17:23:40|26.31|23.91|26.28|23.88|26.31|23.91|26.28|23.88|0
1653326630000|2022-05-23 17:23:50|26.31|23.91|26.37|23.97|26.37|23.97|26.31|23.91|0
1653326640000|2022-05-23 17:24:00|26.22|23.82|26.31|23.91|26.34|23.94|26.22|23.82|0
1653326650000|2022-05-23 17:24:10|26.25|23.85|26.37|23.97|26.37|23.97|26.25|23.85|0
1653326660000|2022-05-23 17:24:20|26.34|23.94|26.44|24.04|26.44|24.04|26.34|23.94|0
1653326670000|2022-05-23 17:24:30|26.47|24.07|26.43|24.03|26.5|24.1|26.43|24.03|0
1653326680000|2022-05-23 17:24:40|26.37|23.97|26.47|24.07|26.47|24.07|26.34|23.94|0
1653326690000|2022-05-23 17:24:50|26.34|23.94|26.43|24.03|26.43|24.03|26.34|23.94|0
1653326700000|2022-05-23 17:25:00|26.39|23.99|26.47|24.07|26.47|24.07|26.39|23.99|0
1653326710000|2022-05-23 17:25:10|26.4|24|26.4|24|26.47|24.07|26.4|24|0
1653326720000|2022-05-23 17:25:20|26.43|24.03|26.5|24.1|26.5|24.1|26.43|24.03|0
1653326730000|2022-05-23 17:25:30|26.43|24.03|26.47|24.07|26.5|24.1|26.43|24.03|0
1653326740000|2022-05-23 17:25:40|26.53|24.13|26.56|24.16|26.56|24.16|26.53|24.13|0
1653326750000|2022-05-23 17:25:50|26.65|24.25|26.72|24.32|26.72|24.32|26.65|24.25|0
1653326760000|2022-05-23 17:26:00|26.59|24.19|26.56|24.16|26.62|24.22|26.56|24.16|0
1653326770000|2022-05-23 17:26:10|26.47|24.07|26.54|24.14|26.54|24.14|26.42|24.02|0
1653326780000|2022-05-23 17:26:20|26.59|24.19|26.76|24.36|26.76|24.36|26.59|24.19|0
1653326790000|2022-05-23 17:26:30|26.75|24.35|26.72|24.32|26.75|24.35|26.69|24.29|0
1653326800000|2022-05-23 17:26:40|26.75|24.35|26.75|24.35|26.75|24.35|26.62|24.22|0
1653326810000|2022-05-23 17:26:50|26.81|24.41|26.91|24.51|26.91|24.51|26.81|24.41|0
1653326820000|2022-05-23 17:27:00|26.88|24.48|26.75|24.35|26.88|24.48|26.75|24.35|0
1653326830000|2022-05-23 17:27:10|26.69|24.29|26.78|24.38|26.78|24.38|26.69|24.29|0
1653326840000|2022-05-23 17:27:20|26.81|24.41|26.81|24.41|26.84|24.44|26.81|24.41|0
1653326850000|2022-05-23 17:27:30|26.84|24.44|26.84|24.44|26.84|24.44|26.81|24.41|0
1653326860000|2022-05-23 17:27:40|26.78|24.38|26.78|24.38|26.78|24.38|26.75|24.35|0
1653326870000|2022-05-23 17:27:50|26.81|24.41|26.75|24.35|26.81|24.41|26.75|24.35|0
1653326880000|2022-05-23 17:28:00|26.78|24.38|26.75|24.35|26.78|24.38|26.75|24.35|0
1653326890000|2022-05-23 17:28:10|26.72|24.32|26.75|24.35|26.75|24.35|26.72|24.32|0
1653326900000|2022-05-23 17:28:20|26.81|24.41|26.84|24.44|26.84|24.44|26.81|24.41|0
1653326910000|2022-05-23 17:28:30|26.87|24.47|26.87|24.47|26.87|24.47|26.87|24.47|0
1653326920000|2022-05-23 17:28:40|26.84|24.44|26.84|24.44|26.91|24.51|26.84|24.44|0
1653326930000|2022-05-23 17:28:50|26.91|24.51|26.91|24.51|26.91|24.51|26.87|24.47|0
1653326950000|2022-05-23 17:29:10|26.87|24.47|26.84|24.44|26.87|24.47|26.84|24.44|0
1653326960000|2022-05-23 17:29:20|26.87|24.47|26.87|24.47|26.91|24.51|26.84|24.44|0
1653326970000|2022-05-23 17:29:30|26.91|24.51|26.91|24.51|26.91|24.51|26.87|24.47|0
1653326980000|2022-05-23 17:29:40|26.87|24.47|26.91|24.51|26.91|24.51|26.87|24.47|0
1653326990000|2022-05-23 17:29:50|26.87|24.47|26.78|24.38|26.87|24.47|26.78|24.38|0
1653327000000|2022-05-23 17:30:00|26.81|24.41|26.75|24.35|26.87|24.47|26.75|24.35|0
1653327010000|2022-05-23 17:30:10|26.81|24.41|26.78|24.38|26.81|24.41|26.68|24.28|0
1653327020000|2022-05-23 17:30:20|26.81|24.41|26.65|24.25|26.81|24.41|26.65|24.25|0
1653327030000|2022-05-23 17:30:30|26.68|24.28|26.56|24.16|26.72|24.32|26.56|24.16|0
1653327040000|2022-05-23 17:30:40|26.65|24.25|26.59|24.19|26.65|24.25|26.59|24.19|0
1653327050000|2022-05-23 17:30:50|26.56|24.16|26.56|24.16|26.56|24.16|26.5|24.1|0
1653327060000|2022-05-23 17:31:00|26.59|24.19|26.34|23.94|26.59|24.19|26.34|23.94|0
1653327070000|2022-05-23 17:31:10|26.4|24|26.5|24.1|26.5|24.1|26.4|24|0
1653327080000|2022-05-23 17:31:20|26.53|24.13|26.65|24.25|26.65|24.25|26.53|24.13|0
1653327090000|2022-05-23 17:31:30|26.62|24.22|26.84|24.44|26.84|24.44|26.62|24.22|0
1653327100000|2022-05-23 17:31:40|26.87|24.47|26.78|24.38|26.87|24.47|26.78|24.38|0
1653327110000|2022-05-23 17:31:50|26.84|24.44|26.78|24.38|26.84|24.44|26.78|24.38|0
1653327120000|2022-05-23 17:32:00|26.72|24.32|26.84|24.44|26.84|24.44|26.68|24.28|0
1653327130000|2022-05-23 17:32:10|26.87|24.47|26.91|24.51|26.91|24.51|26.87|24.47|0
1653327140000|2022-05-23 17:32:20|26.87|24.47|26.87|24.47|26.91|24.51|26.87|24.47|0
1653327150000|2022-05-23 17:32:30|26.91|24.51|27.1|24.7|27.1|24.7|26.91|24.51|0
1653327160000|2022-05-23 17:32:40|27.06|24.66|27.13|24.73|27.13|24.73|27.06|24.66|0
1653327170000|2022-05-23 17:32:50|27.1|24.7|27.19|24.79|27.19|24.79|27.1|24.7|0
1653327180000|2022-05-23 17:33:00|27.22|24.82|27.32|24.92|27.32|24.92|27.22|24.82|0
1653327190000|2022-05-23 17:33:10|27.35|24.95|27.64|25.24|27.68|25.28|27.35|24.95|0
1653327200000|2022-05-23 17:33:20|27.68|25.28|27.77|25.37|27.81|25.41|27.68|25.28|0
1653327210000|2022-05-23 17:33:30|27.84|25.44|27.61|25.21|27.84|25.44|27.61|25.21|0
1653327220000|2022-05-23 17:33:40|27.64|25.24|27.61|25.21|27.64|25.24|27.58|25.18|0
1653327230000|2022-05-23 17:33:50|27.64|25.24|27.66|25.26|27.68|25.28|27.64|25.24|0
1653327240000|2022-05-23 17:34:00|27.68|25.28|27.61|25.21|27.68|25.28|27.61|25.21|0
1653327250000|2022-05-23 17:34:10|27.55|25.15|27.61|25.21|27.64|25.24|27.55|25.15|0
1653327260000|2022-05-23 17:34:20|27.58|25.18|27.55|25.15|27.58|25.18|27.51|25.11|0
1653327270000|2022-05-23 17:34:30|27.58|25.18|27.64|25.24|27.64|25.24|27.58|25.18|0
1653327280000|2022-05-23 17:34:40|27.61|25.21|27.61|25.21|27.68|25.28|27.61|25.21|0
1653327290000|2022-05-23 17:34:50|27.51|25.11|27.38|24.98|27.51|25.11|27.38|24.98|0
1653327300000|2022-05-23 17:35:00|27.22|24.82|27.32|24.92|27.32|24.92|27.22|24.82|0
1653327310000|2022-05-23 17:35:10|27.29|24.89|27.29|24.89|27.32|24.92|27.26|24.86|0
1653327320000|2022-05-23 17:35:20|27.26|24.86|27.32|24.92|27.35|24.95|27.26|24.86|0
1653327330000|2022-05-23 17:35:30|27.29|24.89|27.42|25.02|27.42|25.02|27.29|24.89|0
1653327340000|2022-05-23 17:35:40|27.45|25.05|27.45|25.05|27.55|25.15|27.45|25.05|0
1653327350000|2022-05-23 17:35:50|27.51|25.11|27.55|25.15|27.55|25.15|27.51|25.11|0
1653327360000|2022-05-23 17:36:00|27.58|25.18|27.53|25.13|27.58|25.18|27.48|25.08|0
1653327370000|2022-05-23 17:36:10|27.58|25.18|27.64|25.24|27.71|25.31|27.58|25.18|0
1653327380000|2022-05-23 17:36:20|27.67|25.27|27.67|25.27|27.71|25.31|27.67|25.27|0
1653327390000|2022-05-23 17:36:30|27.64|25.24|27.74|25.34|27.74|25.34|27.64|25.24|0
1653327400000|2022-05-23 17:36:40|27.71|25.31|27.77|25.37|27.84|25.44|27.71|25.31|0
1653327410000|2022-05-23 17:36:50|27.74|25.34|27.58|25.18|27.74|25.34|27.58|25.18|0
1653327420000|2022-05-23 17:37:00|27.54|25.14|27.58|25.18|27.58|25.18|27.54|25.14|0
1653327430000|2022-05-23 17:37:10|27.67|25.27|27.61|25.21|27.67|25.27|27.61|25.21|0
1653327440000|2022-05-23 17:37:20|27.64|25.24|27.61|25.21|27.71|25.31|27.61|25.21|0
1653327450000|2022-05-23 17:37:30|27.64|25.24|27.71|25.31|27.71|25.31|27.64|25.24|0
1653327460000|2022-05-23 17:37:40|27.67|25.27|27.61|25.21|27.67|25.27|27.61|25.21|0
1653327470000|2022-05-23 17:37:50|27.58|25.18|27.64|25.24|27.67|25.27|27.58|25.18|0
1653327480000|2022-05-23 17:38:00|27.67|25.27|27.64|25.24|27.67|25.27|27.61|25.21|0
1653327490000|2022-05-23 17:38:10|27.62|25.22|27.54|25.14|27.62|25.22|27.54|25.14|0
1653327500000|2022-05-23 17:38:20|27.48|25.08|27.54|25.14|27.58|25.18|27.48|25.08|0
1653327510000|2022-05-23 17:38:30|27.64|25.24|27.71|25.31|27.71|25.31|27.64|25.24|0
1653327520000|2022-05-23 17:38:40|27.74|25.34|27.77|25.37|27.79|25.39|27.74|25.34|0
1653327530000|2022-05-23 17:38:50|27.8|25.4|27.87|25.47|27.87|25.47|27.8|25.4|0
1653327540000|2022-05-23 17:39:00|27.74|25.34|27.77|25.37|27.77|25.37|27.74|25.34|0
1653327550000|2022-05-23 17:39:10|27.71|25.31|27.71|25.31|27.71|25.31|27.71|25.31|0
1653327560000|2022-05-23 17:39:20|27.67|25.27|27.84|25.44|27.84|25.44|27.64|25.24|0
1653327570000|2022-05-23 17:39:30|27.71|25.31|27.64|25.24|27.74|25.34|27.64|25.24|0
1653327580000|2022-05-23 17:39:40|27.61|25.21|27.67|25.27|27.67|25.27|27.61|25.21|0
1653327590000|2022-05-23 17:39:50|27.58|25.18|27.61|25.21|27.61|25.21|27.54|25.14|0
1653327600000|2022-05-23 17:40:00|27.64|25.24|27.51|25.11|27.64|25.24|27.51|25.11|0
1653327610000|2022-05-23 17:40:10|27.54|25.14|27.64|25.24|27.64|25.24|27.54|25.14|0
1653327620000|2022-05-23 17:40:20|27.67|25.27|27.74|25.34|27.77|25.37|27.67|25.27|0
1653327630000|2022-05-23 17:40:30|27.67|25.27|27.77|25.37|27.77|25.37|27.67|25.27|0
1653327640000|2022-05-23 17:40:40|27.8|25.4|27.64|25.24|27.8|25.4|27.64|25.24|0
1653327650000|2022-05-23 17:40:50|27.61|25.21|27.71|25.31|27.71|25.31|27.58|25.18|0
1653327660000|2022-05-23 17:41:00|27.61|25.21|27.64|25.24|27.64|25.24|27.61|25.21|0
1653327670000|2022-05-23 17:41:10|27.61|25.21|27.54|25.14|27.61|25.21|27.51|25.11|0
1653327680000|2022-05-23 17:41:20|27.51|25.11|27.61|25.21|27.61|25.21|27.51|25.11|0
1653327690000|2022-05-23 17:41:30|27.58|25.18|27.67|25.27|27.67|25.27|27.58|25.18|0
1653327700000|2022-05-23 17:41:40|27.71|25.31|27.74|25.34|27.74|25.34|27.67|25.27|0
1653327710000|2022-05-23 17:41:50|27.71|25.31|27.72|25.32|27.72|25.32|27.67|25.27|0
1653327720000|2022-05-23 17:42:00|27.79|25.39|27.87|25.47|27.87|25.47|27.79|25.39|0
1653327730000|2022-05-23 17:42:10|27.9|25.5|27.97|25.57|28|25.6|27.9|25.5|0
1653327740000|2022-05-23 17:42:20|27.93|25.53|27.84|25.44|27.93|25.53|27.84|25.44|0
1653327750000|2022-05-23 17:42:30|27.8|25.4|27.84|25.44|27.87|25.47|27.8|25.4|0
1653327760000|2022-05-23 17:42:40|27.77|25.37|27.77|25.37|27.77|25.37|27.71|25.31|0
1653327770000|2022-05-23 17:42:50|27.79|25.39|27.74|25.34|27.79|25.39|27.71|25.31|0
1653327780000|2022-05-23 17:43:00|27.71|25.31|27.48|25.08|27.71|25.31|27.48|25.08|0
1653327790000|2022-05-23 17:43:10|27.51|25.11|27.58|25.18|27.58|25.18|27.48|25.08|0
1653327800000|2022-05-23 17:43:20|27.54|25.14|27.67|25.27|27.67|25.27|27.54|25.14|0
1653327810000|2022-05-23 17:43:30|27.64|25.24|27.77|25.37|27.77|25.37|27.64|25.24|0
1653327820000|2022-05-23 17:43:40|27.8|25.4|27.8|25.4|27.8|25.4|27.8|25.4|0
1653327830000|2022-05-23 17:43:50|27.84|25.44|27.77|25.37|27.84|25.44|27.77|25.37|0
1653327840000|2022-05-23 17:44:00|27.8|25.4|28|25.6|28|25.6|27.8|25.4|0
1653327850000|2022-05-23 17:44:10|28.1|25.7|28.06|25.66|28.13|25.73|28.06|25.66|0
1653327860000|2022-05-23 17:44:20|28.03|25.63|27.93|25.53|28.03|25.63|27.9|25.5|0
1653327870000|2022-05-23 17:44:30|28|25.6|27.87|25.47|28|25.6|27.87|25.47|0
1653327880000|2022-05-23 17:44:40|27.9|25.5|27.97|25.57|27.97|25.57|27.9|25.5|0
1653327890000|2022-05-23 17:44:50|27.9|25.5|27.93|25.53|27.93|25.53|27.87|25.47|0
1653327900000|2022-05-23 17:45:00|27.97|25.57|27.87|25.47|27.97|25.57|27.77|25.37|0
1653327910000|2022-05-23 17:45:10|27.84|25.44|27.84|25.44|27.84|25.44|27.8|25.4|0
1653327920000|2022-05-23 17:45:20|27.9|25.5|27.9|25.5|27.93|25.53|27.9|25.5|0
1653327930000|2022-05-23 17:45:30|27.97|25.57|28|25.6|28|25.6|27.97|25.57|0
1653327940000|2022-05-23 17:45:40|28.03|25.63|28|25.6|28.03|25.63|27.97|25.57|0
1653327950000|2022-05-23 17:45:50|28.03|25.63|27.97|25.57|28.03|25.63|27.97|25.57|0
1653327960000|2022-05-23 17:46:00|28|25.6|28|25.6|28.03|25.63|28|25.6|0
1653327970000|2022-05-23 17:46:10|28.03|25.63|27.97|25.57|28.03|25.63|27.93|25.53|0
1653327980000|2022-05-23 17:46:20|28.06|25.66|28.15|25.75|28.2|25.8|28.06|25.66|0
1653327990000|2022-05-23 17:46:30|28.16|25.76|28.03|25.63|28.16|25.76|28|25.6|0
1653328000000|2022-05-23 17:46:40|27.98|25.58|27.87|25.47|27.98|25.58|27.87|25.47|0
1653328010000|2022-05-23 17:46:50|27.93|25.53|27.9|25.5|27.97|25.57|27.9|25.5|0
1653328020000|2022-05-23 17:47:00|27.97|25.57|28.1|25.7|28.1|25.7|27.97|25.57|0
1653328030000|2022-05-23 17:47:10|28.16|25.76|28.2|25.8|28.2|25.8|28.13|25.73|0
1653328040000|2022-05-23 17:47:20|28.16|25.76|28.13|25.73|28.16|25.76|28.1|25.7|0
1653328050000|2022-05-23 17:47:30|28.1|25.7|28.13|25.73|28.16|25.76|28.1|25.7|0
1653328060000|2022-05-23 17:47:40|28.1|25.7|28.36|25.96|28.36|25.96|28.1|25.7|0
1653328070000|2022-05-23 17:47:50|28.39|25.99|28.56|26.16|28.56|26.16|28.39|25.99|0
1653328080000|2022-05-23 17:48:00|28.63|26.23|28.46|26.06|28.63|26.23|28.46|26.06|0
1653328090000|2022-05-23 17:48:10|28.53|26.13|28.59|26.19|28.59|26.19|28.53|26.13|0
1653328100000|2022-05-23 17:48:20|28.56|26.16|28.66|26.26|28.66|26.26|28.56|26.16|0
1653328110000|2022-05-23 17:48:30|28.59|26.19|28.63|26.23|28.63|26.23|28.59|26.19|0
1653328120000|2022-05-23 17:48:40|28.69|26.29|28.79|26.39|28.79|26.39|28.69|26.29|0
1653328130000|2022-05-23 17:48:50|28.69|26.29|28.83|26.43|28.83|26.43|28.69|26.29|0
1653328140000|2022-05-23 17:49:00|28.89|26.49|28.89|26.49|28.99|26.59|28.89|26.49|0
1653328150000|2022-05-23 17:49:10|28.79|26.39|28.76|26.36|28.79|26.39|28.76|26.36|0
1653328160000|2022-05-23 17:49:20|28.73|26.33|28.73|26.33|28.79|26.39|28.73|26.33|0
1653328170000|2022-05-23 17:49:30|28.76|26.36|28.76|26.36|28.76|26.36|28.73|26.33|0
1653328180000|2022-05-23 17:49:40|28.69|26.29|28.66|26.26|28.69|26.29|28.66|26.26|0
1653328190000|2022-05-23 17:49:50|28.63|26.23|28.66|26.26|28.69|26.29|28.63|26.23|0
1653328200000|2022-05-23 17:50:00|28.69|26.29|28.66|26.26|28.69|26.29|28.66|26.26|0
1653328210000|2022-05-23 17:50:10|28.63|26.23|28.76|26.36|28.76|26.36|28.63|26.23|0
1653328220000|2022-05-23 17:50:20|28.69|26.29|28.49|26.09|28.69|26.29|28.49|26.09|0
1653328230000|2022-05-23 17:50:30|28.46|26.06|28.38|25.98|28.46|26.06|28.38|25.98|0
1653328240000|2022-05-23 17:50:40|28.49|26.09|28.63|26.23|28.63|26.23|28.49|26.09|0
1653328250000|2022-05-23 17:50:50|28.61|26.21|28.46|26.06|28.61|26.21|28.46|26.06|0
1653328260000|2022-05-23 17:51:00|28.56|26.16|28.49|26.09|28.56|26.16|28.46|26.06|0
1653328270000|2022-05-23 17:51:10|28.46|26.06|28.49|26.09|28.49|26.09|28.46|26.06|0
1653328280000|2022-05-23 17:51:20|28.56|26.16|28.49|26.09|28.59|26.19|28.49|26.09|0
1653328290000|2022-05-23 17:51:30|28.53|26.13|28.49|26.09|28.53|26.13|28.49|26.09|0
1653328300000|2022-05-23 17:51:40|28.46|26.06|28.53|26.13|28.53|26.13|28.46|26.06|0
1653328310000|2022-05-23 17:51:50|28.56|26.16|28.49|26.09|28.56|26.16|28.49|26.09|0
1653328320000|2022-05-23 17:52:00|28.53|26.13|28.39|25.99|28.56|26.16|28.39|25.99|0
1653328330000|2022-05-23 17:52:10|28.46|26.06|28.53|26.13|28.53|26.13|28.46|26.06|0
1653328340000|2022-05-23 17:52:20|28.49|26.09|28.56|26.16|28.56|26.16|28.49|26.09|0
1653328350000|2022-05-23 17:52:30|28.62|26.22|28.59|26.19|28.62|26.22|28.59|26.19|0
1653328360000|2022-05-23 17:52:40|28.56|26.16|28.62|26.22|28.62|26.22|28.56|26.16|0
1653328370000|2022-05-23 17:52:50|28.66|26.26|28.62|26.22|28.69|26.29|28.62|26.22|0
1653328380000|2022-05-23 17:53:00|28.56|26.16|28.49|26.09|28.56|26.16|28.49|26.09|0
1653328390000|2022-05-23 17:53:10|28.52|26.12|28.52|26.12|28.56|26.16|28.52|26.12|0
1653328400000|2022-05-23 17:53:20|28.46|26.06|28.42|26.02|28.49|26.09|28.42|26.02|0
1653328410000|2022-05-23 17:53:30|28.39|25.99|28.29|25.89|28.39|25.99|28.26|25.86|0
1653328420000|2022-05-23 17:53:40|28.33|25.93|28.36|25.96|28.36|25.96|28.29|25.89|0
1653328430000|2022-05-23 17:53:50|28.33|25.93|28.33|25.93|28.33|25.93|28.29|25.89|0
1653328440000|2022-05-23 17:54:00|28.29|25.89|28.26|25.86|28.29|25.89|28.26|25.86|0
1653328450000|2022-05-23 17:54:10|28.21|25.81|28.06|25.66|28.21|25.81|28.06|25.66|0
1653328460000|2022-05-23 17:54:20|28.16|25.76|28.09|25.69|28.19|25.79|28.09|25.69|0
1653328470000|2022-05-23 17:54:30|28.13|25.73|28.23|25.83|28.26|25.86|28.13|25.73|0
1653328480000|2022-05-23 17:54:40|28.19|25.79|28.26|25.86|28.26|25.86|28.19|25.79|0
1653328490000|2022-05-23 17:54:50|28.23|25.83|28.16|25.76|28.23|25.83|28.16|25.76|0
1653328500000|2022-05-23 17:55:00|28.23|25.83|28.36|25.96|28.36|25.96|28.23|25.83|0
1653328510000|2022-05-23 17:55:10|28.29|25.89|28.26|25.86|28.29|25.89|28.23|25.83|0
1653328520000|2022-05-23 17:55:20|28.33|25.93|28.29|25.89|28.36|25.96|28.29|25.89|0
1653328530000|2022-05-23 17:55:30|28.33|25.93|28.36|25.96|28.36|25.96|28.33|25.93|0
1653328540000|2022-05-23 17:55:40|28.37|25.97|28.42|26.02|28.42|26.02|28.37|25.97|0
1653328550000|2022-05-23 17:55:50|28.32|25.92|28.26|25.86|28.32|25.92|28.23|25.83|0
1653328560000|2022-05-23 17:56:00|28.29|25.89|28.46|26.06|28.46|26.06|28.29|25.89|0
1653328570000|2022-05-23 17:56:10|28.36|25.96|28.46|26.06|28.46|26.06|28.32|25.92|0
1653328580000|2022-05-23 17:56:20|28.49|26.09|28.46|26.06|28.49|26.09|28.36|25.96|0
1653328590000|2022-05-23 17:56:30|28.52|26.12|28.42|26.02|28.56|26.16|28.42|26.02|0
1653328600000|2022-05-23 17:56:40|28.39|25.99|28.29|25.89|28.39|25.99|28.29|25.89|0
1653328610000|2022-05-23 17:56:50|28.23|25.83|28.39|25.99|28.39|25.99|28.23|25.83|0
1653328620000|2022-05-23 17:57:00|28.46|26.06|28.34|25.94|28.46|26.06|28.34|25.94|0
1653328630000|2022-05-23 17:57:10|28.32|25.92|28.34|25.94|28.34|25.94|28.29|25.89|0
1653328640000|2022-05-23 17:57:20|28.42|26.02|28.42|26.02|28.42|26.02|28.36|25.96|0
1653328650000|2022-05-23 17:57:30|28.46|26.06|28.49|26.09|28.52|26.12|28.46|26.06|0
1653328660000|2022-05-23 17:57:40|28.52|26.12|28.56|26.16|28.56|26.16|28.49|26.09|0
1653328670000|2022-05-23 17:57:50|28.49|26.09|28.56|26.16|28.56|26.16|28.49|26.09|0
1653328680000|2022-05-23 17:58:00|28.59|26.19|28.56|26.16|28.59|26.19|28.49|26.09|0
1653328690000|2022-05-23 17:58:10|28.52|26.12|28.56|26.16|28.56|26.16|28.52|26.12|0
1653328700000|2022-05-23 17:58:20|28.52|26.12|28.57|26.17|28.57|26.17|28.52|26.12|0
1653328710000|2022-05-23 17:58:30|28.62|26.22|28.72|26.32|28.72|26.32|28.62|26.22|0
1653328720000|2022-05-23 17:58:40|28.66|26.26|28.76|26.36|28.76|26.36|28.66|26.26|0
1653328730000|2022-05-23 17:58:50|28.72|26.32|28.76|26.36|28.79|26.39|28.72|26.32|0
1653328740000|2022-05-23 17:59:00|28.82|26.42|28.66|26.26|28.82|26.42|28.66|26.26|0
1653328750000|2022-05-23 17:59:10|28.76|26.36|28.72|26.32|28.76|26.36|28.72|26.32|0
1653328760000|2022-05-23 17:59:20|28.79|26.39|28.72|26.32|28.79|26.39|28.72|26.32|0
1653328770000|2022-05-23 17:59:30|28.69|26.29|28.62|26.22|28.69|26.29|28.62|26.22|0
1653328780000|2022-05-23 17:59:40|28.72|26.32|28.77|26.37|28.77|26.37|28.72|26.32|0
1653328790000|2022-05-23 17:59:50|28.79|26.39|28.82|26.42|28.82|26.42|28.79|26.39|0
1653328800000|2022-05-23 18:00:00|28.92|26.52|29.19|26.79|29.19|26.79|28.92|26.52|0
1653328810000|2022-05-23 18:00:10|29.13|26.73|29.3|26.9|29.3|26.9|29.13|26.73|0
1653328820000|2022-05-23 18:00:20|29.23|26.83|29.19|26.79|29.23|26.83|29.16|26.76|0
1653328830000|2022-05-23 18:00:30|29.23|26.83|28.69|26.29|29.23|26.83|28.69|26.29|0
1653328840000|2022-05-23 18:00:40|28.82|26.42|28.52|26.12|28.82|26.42|28.52|26.12|0
1653328850000|2022-05-23 18:00:50|28.39|25.99|28.42|26.02|28.42|26.02|28.39|25.99|0
1653328860000|2022-05-23 18:01:00|28.46|26.06|28.42|26.02|28.49|26.09|28.42|26.02|0
1653328870000|2022-05-23 18:01:10|28.39|25.99|28.56|26.16|28.56|26.16|28.39|25.99|0
1653328880000|2022-05-23 18:01:20|28.49|26.09|28.49|26.09|28.52|26.12|28.49|26.09|0
1653328890000|2022-05-23 18:01:30|28.56|26.16|28.62|26.22|28.62|26.22|28.56|26.16|0
1653328900000|2022-05-23 18:01:40|28.59|26.19|28.56|26.16|28.59|26.19|28.56|26.16|0
1653328910000|2022-05-23 18:01:50|28.46|26.06|28.42|26.02|28.46|26.06|28.42|26.02|0
1653328920000|2022-05-23 18:02:00|28.36|25.96|28.29|25.89|28.36|25.96|28.21|25.81|0
1653328930000|2022-05-23 18:02:10|28.42|26.02|28.44|26.04|28.52|26.12|28.42|26.02|0
1653328940000|2022-05-23 18:02:20|28.39|25.99|28.47|26.07|28.49|26.09|28.39|25.99|0
1653328950000|2022-05-23 18:02:30|28.39|25.99|28.39|25.99|28.49|26.09|28.39|25.99|0
1653328960000|2022-05-23 18:02:40|28.36|25.96|28.46|26.06|28.49|26.09|28.36|25.96|0
1653328970000|2022-05-23 18:02:50|28.49|26.09|28.56|26.16|28.56|26.16|28.49|26.09|0
1653328980000|2022-05-23 18:03:00|28.62|26.22|28.66|26.26|28.66|26.26|28.62|26.22|0
1653328990000|2022-05-23 18:03:10|28.56|26.16|28.66|26.26|28.67|26.27|28.56|26.16|0
1653329000000|2022-05-23 18:03:20|28.62|26.22|28.46|26.06|28.62|26.22|28.46|26.06|0
1653329010000|2022-05-23 18:03:30|28.44|26.04|28.36|25.96|28.46|26.06|28.36|25.96|0
1653329020000|2022-05-23 18:03:40|28.46|26.06|28.39|25.99|28.46|26.06|28.39|25.99|0
1653329030000|2022-05-23 18:03:50|28.26|25.86|28.36|25.96|28.36|25.96|28.26|25.86|0
1653329040000|2022-05-23 18:04:00|28.29|25.89|28.46|26.06|28.46|26.06|28.29|25.89|0
1653329050000|2022-05-23 18:04:10|28.42|26.02|28.42|26.02|28.42|26.02|28.32|25.92|0
1653329060000|2022-05-23 18:04:20|28.52|26.12|28.49|26.09|28.52|26.12|28.49|26.09|0
1653329070000|2022-05-23 18:04:30|28.52|26.12|28.59|26.19|28.59|26.19|28.42|26.02|0
1653329080000|2022-05-23 18:04:40|28.62|26.22|28.59|26.19|28.62|26.22|28.59|26.19|0
1653329090000|2022-05-23 18:04:50|28.55|26.15|28.52|26.12|28.59|26.19|28.52|26.12|0
1653329100000|2022-05-23 18:05:00|28.55|26.15|28.62|26.22|28.62|26.22|28.52|26.12|0
1653329110000|2022-05-23 18:05:10|28.55|26.15|28.59|26.19|28.59|26.19|28.47|26.07|0
1653329120000|2022-05-23 18:05:20|28.52|26.12|28.42|26.02|28.52|26.12|28.42|26.02|0
1653329130000|2022-05-23 18:05:30|28.36|25.96|28.44|26.04|28.49|26.09|28.36|25.96|0
1653329140000|2022-05-23 18:05:40|28.36|25.96|28.36|25.96|28.36|25.96|28.32|25.92|0
1653329150000|2022-05-23 18:05:50|28.29|25.89|28.29|25.89|28.29|25.89|28.26|25.86|0
1653329160000|2022-05-23 18:06:00|28.36|25.96|28.36|25.96|28.42|26.02|28.36|25.96|0
1653329170000|2022-05-23 18:06:10|28.32|25.92|28.49|26.09|28.49|26.09|28.32|25.92|0
1653329180000|2022-05-23 18:06:20|28.52|26.12|28.62|26.22|28.62|26.22|28.52|26.12|0
1653329190000|2022-05-23 18:06:30|28.72|26.32|28.64|26.24|28.75|26.35|28.64|26.24|0
1653329200000|2022-05-23 18:06:40|28.65|26.25|28.82|26.42|28.82|26.42|28.65|26.25|0
1653329210000|2022-05-23 18:06:50|28.89|26.49|28.86|26.46|28.89|26.49|28.79|26.39|0
1653329220000|2022-05-23 18:07:00|28.82|26.42|28.69|26.29|28.82|26.42|28.69|26.29|0
1653329230000|2022-05-23 18:07:10|28.75|26.35|28.79|26.39|28.86|26.46|28.75|26.35|0
1653329240000|2022-05-23 18:07:20|28.72|26.32|28.72|26.32|28.79|26.39|28.72|26.32|0
1653329250000|2022-05-23 18:07:30|28.65|26.25|28.75|26.35|28.75|26.35|28.65|26.25|0
1653329260000|2022-05-23 18:07:40|28.72|26.32|28.69|26.29|28.72|26.32|28.69|26.29|0
1653329270000|2022-05-23 18:07:50|28.72|26.32|28.65|26.25|28.75|26.35|28.65|26.25|0
1653329280000|2022-05-23 18:08:00|28.69|26.29|28.75|26.35|28.77|26.37|28.69|26.29|0
1653329290000|2022-05-23 18:08:10|28.79|26.39|28.75|26.35|28.85|26.45|28.75|26.35|0
1653329300000|2022-05-23 18:08:20|28.79|26.39|28.96|26.56|28.96|26.56|28.79|26.39|0
1653329310000|2022-05-23 18:08:30|28.79|26.39|28.85|26.45|28.85|26.45|28.75|26.35|0
1653329320000|2022-05-23 18:08:40|28.82|26.42|28.82|26.42|28.82|26.42|28.79|26.39|0
1653329330000|2022-05-23 18:08:50|28.75|26.35|28.82|26.42|28.82|26.42|28.75|26.35|0
1653329340000|2022-05-23 18:09:00|28.85|26.45|28.92|26.52|28.92|26.52|28.82|26.42|0
1653329350000|2022-05-23 18:09:10|28.96|26.56|28.99|26.59|28.99|26.59|28.96|26.56|0
1653329360000|2022-05-23 18:09:20|29.06|26.66|28.92|26.52|29.06|26.66|28.92|26.52|0
1653329370000|2022-05-23 18:09:30|28.96|26.56|28.99|26.59|28.99|26.59|28.96|26.56|0
1653329380000|2022-05-23 18:09:40|29.02|26.62|28.85|26.45|29.02|26.62|28.85|26.45|0
1653329390000|2022-05-23 18:09:50|28.82|26.42|28.85|26.45|28.89|26.49|28.82|26.42|0
1653329400000|2022-05-23 18:10:00|28.92|26.52|28.99|26.59|28.99|26.59|28.89|26.49|0
1653329410000|2022-05-23 18:10:10|29.02|26.62|29.06|26.66|29.06|26.66|29.02|26.62|0
1653329420000|2022-05-23 18:10:20|29.02|26.62|29.16|26.76|29.16|26.76|29.02|26.62|0
1653329430000|2022-05-23 18:10:30|29.26|26.86|29.29|26.89|29.29|26.89|29.23|26.83|0
1653329440000|2022-05-23 18:10:40|29.36|26.96|29.4|27|29.43|27.03|29.36|26.96|0
1653329450000|2022-05-23 18:10:50|29.33|26.93|29.43|27.03|29.43|27.03|29.33|26.93|0
1653329460000|2022-05-23 18:11:00|29.46|27.06|29.4|27|29.46|27.06|29.36|26.96|0
1653329470000|2022-05-23 18:11:10|29.46|27.06|29.4|27|29.46|27.06|29.4|27|0
1653329480000|2022-05-23 18:11:20|29.43|27.03|29.19|26.79|29.43|27.03|29.19|26.79|0
1653329490000|2022-05-23 18:11:30|29.16|26.76|29.19|26.79|29.26|26.86|29.16|26.76|0
1653329500000|2022-05-23 18:11:40|29.26|26.86|29.16|26.76|29.26|26.86|29.16|26.76|0
1653329510000|2022-05-23 18:11:50|29.09|26.69|29.16|26.76|29.26|26.86|29.09|26.69|0
1653329520000|2022-05-23 18:12:00|29.26|26.86|29.16|26.76|29.26|26.86|29.16|26.76|0
1653329530000|2022-05-23 18:12:10|29.19|26.79|29.23|26.83|29.26|26.86|29.19|26.79|0
1653329540000|2022-05-23 18:12:20|29.19|26.79|29.09|26.69|29.19|26.79|29.09|26.69|0
1653329550000|2022-05-23 18:12:30|29.06|26.66|29.09|26.69|29.09|26.69|29.06|26.66|0
1653329560000|2022-05-23 18:12:40|29.02|26.62|28.99|26.59|29.02|26.62|28.95|26.55|0
1653329570000|2022-05-23 18:12:50|29.02|26.62|29.09|26.69|29.09|26.69|29.02|26.62|0
1653329580000|2022-05-23 18:13:00|29.02|26.62|29.04|26.64|29.06|26.66|28.92|26.52|0
1653329590000|2022-05-23 18:13:10|29.06|26.66|29.09|26.69|29.09|26.69|29.06|26.66|0
1653329600000|2022-05-23 18:13:20|29.12|26.72|29.09|26.69|29.14|26.74|29.09|26.69|0
1653329610000|2022-05-23 18:13:30|29.12|26.72|29.29|26.89|29.29|26.89|29.12|26.72|0
1653329620000|2022-05-23 18:13:40|29.34|26.94|29.39|26.99|29.39|26.99|29.33|26.93|0
1653329630000|2022-05-23 18:13:50|29.36|26.96|29.29|26.89|29.39|26.99|29.29|26.89|0
1653329640000|2022-05-23 18:14:00|29.26|26.86|29.19|26.79|29.26|26.86|29.19|26.79|0
1653329650000|2022-05-23 18:14:10|29.26|26.86|29.26|26.86|29.33|26.93|29.26|26.86|0
1653329660000|2022-05-23 18:14:20|29.29|26.89|29.53|27.13|29.53|27.13|29.29|26.89|0
1653329670000|2022-05-23 18:14:30|29.48|27.08|29.53|27.13|29.53|27.13|29.43|27.03|0
1653329680000|2022-05-23 18:14:40|29.39|26.99|29.43|27.03|29.43|27.03|29.39|26.99|0
1653329690000|2022-05-23 18:14:50|29.33|26.93|29.43|27.03|29.5|27.1|29.33|26.93|0
1653329700000|2022-05-23 18:15:00|29.39|26.99|29.36|26.96|29.43|27.03|29.36|26.96|0
1653329710000|2022-05-23 18:15:10|29.29|26.89|29.33|26.93|29.33|26.93|29.26|26.86|0
1653329720000|2022-05-23 18:15:20|29.29|26.89|29.12|26.72|29.29|26.89|29.12|26.72|0
1653329730000|2022-05-23 18:15:30|29.16|26.76|29.16|26.76|29.16|26.76|29.16|26.76|0
1653329740000|2022-05-23 18:15:40|29.19|26.79|29.22|26.82|29.22|26.82|29.19|26.79|0
1653329750000|2022-05-23 18:15:50|29.26|26.86|29.19|26.79|29.26|26.86|29.12|26.72|0
1653329760000|2022-05-23 18:16:00|29.22|26.82|29.22|26.82|29.22|26.82|29.16|26.76|0
1653329770000|2022-05-23 18:16:10|29.12|26.72|29.07|26.67|29.16|26.76|29.07|26.67|0
1653329780000|2022-05-23 18:16:20|29.12|26.72|29.12|26.72|29.12|26.72|29.05|26.65|0
1653329790000|2022-05-23 18:16:30|29.22|26.82|29.21|26.81|29.22|26.82|29.19|26.79|0
1653329800000|2022-05-23 18:16:40|29.26|26.86|29.33|26.93|29.36|26.96|29.26|26.86|0
1653329810000|2022-05-23 18:16:50|29.36|26.96|29.43|27.03|29.43|27.03|29.36|26.96|0
1653329820000|2022-05-23 18:17:00|29.46|27.06|29.29|26.89|29.46|27.06|29.29|26.89|0
1653329830000|2022-05-23 18:17:10|29.33|26.93|29.33|26.93|29.33|26.93|29.33|26.93|0
1653329840000|2022-05-23 18:17:20|29.26|26.86|29.29|26.89|29.29|26.89|29.26|26.86|0
1653329850000|2022-05-23 18:17:30|29.26|26.86|29.26|26.86|29.36|26.96|29.26|26.86|0
1653329860000|2022-05-23 18:17:40|29.29|26.89|29.26|26.86|29.29|26.89|29.22|26.82|0
1653329870000|2022-05-23 18:17:50|29.33|26.93|29.22|26.82|29.33|26.93|29.22|26.82|0
1653329880000|2022-05-23 18:18:00|29.33|26.93|29.43|27.03|29.43|27.03|29.33|26.93|0
1653329890000|2022-05-23 18:18:10|29.46|27.06|29.29|26.89|29.46|27.06|29.29|26.89|0
1653329900000|2022-05-23 18:18:20|29.39|26.99|29.33|26.93|29.43|27.03|29.33|26.93|0
1653329910000|2022-05-23 18:18:30|29.5|27.1|29.5|27.1|29.51|27.11|29.5|27.1|0
1653329920000|2022-05-23 18:18:40|29.43|27.03|29.39|26.99|29.43|27.03|29.39|26.99|0
1653329930000|2022-05-23 18:18:50|29.36|26.96|29.36|26.96|29.39|26.99|29.36|26.96|0
1653329940000|2022-05-23 18:19:00|29.33|26.93|29.46|27.06|29.46|27.06|29.33|26.93|0
1653329950000|2022-05-23 18:19:10|29.43|27.03|29.36|26.96|29.46|27.06|29.36|26.96|0
1653329960000|2022-05-23 18:19:20|29.39|26.99|29.43|27.03|29.46|27.06|29.39|26.99|0
1653329970000|2022-05-23 18:19:30|29.5|27.1|29.46|27.06|29.5|27.1|29.43|27.03|0
1653329980000|2022-05-23 18:19:40|29.51|27.11|29.43|27.03|29.51|27.11|29.43|27.03|0
1653329990000|2022-05-23 18:19:50|29.44|27.04|29.46|27.06|29.46|27.06|29.43|27.03|0
1653330000000|2022-05-23 18:20:00|29.5|27.1|29.43|27.03|29.5|27.1|29.43|27.03|0
1653330010000|2022-05-23 18:20:10|29.39|26.99|29.43|27.03|29.43|27.03|29.39|26.99|0
1653330020000|2022-05-23 18:20:20|29.39|26.99|29.5|27.1|29.5|27.1|29.39|26.99|0
1653330030000|2022-05-23 18:20:30|29.53|27.13|29.53|27.13|29.53|27.13|29.5|27.1|0
1653330050000|2022-05-23 18:20:50|29.56|27.16|29.56|27.16|29.67|27.27|29.56|27.16|0
1653330060000|2022-05-23 18:21:00|29.5|27.1|29.46|27.06|29.5|27.1|29.46|27.06|0
1653330070000|2022-05-23 18:21:10|29.5|27.1|29.39|26.99|29.5|27.1|29.39|26.99|0
1653330080000|2022-05-23 18:21:20|29.43|27.03|29.46|27.06|29.5|27.1|29.43|27.03|0
1653330090000|2022-05-23 18:21:30|29.5|27.1|29.53|27.13|29.53|27.13|29.5|27.1|0
1653330100000|2022-05-23 18:21:40|29.56|27.16|29.6|27.2|29.63|27.23|29.56|27.16|0
1653330110000|2022-05-23 18:21:50|29.56|27.16|30.62|28.22|30.65|28.25|29.56|27.16|0
1653330120000|2022-05-23 18:22:00|30.65|28.25|30.16|27.76|30.65|28.25|30.14|27.74|0
1653330130000|2022-05-23 18:22:10|30.22|27.82|30.01|27.61|30.22|27.82|30.01|27.61|0
1653330140000|2022-05-23 18:22:20|30.05|27.65|29.98|27.58|30.05|27.65|29.98|27.58|0
1653330150000|2022-05-23 18:22:30|30.01|27.61|29.98|27.58|30.01|27.61|29.94|27.54|0
1653330160000|2022-05-23 18:22:40|30.01|27.61|29.98|27.58|30.05|27.65|29.98|27.58|0
1653330170000|2022-05-23 18:22:50|29.91|27.51|29.84|27.44|29.91|27.51|29.84|27.44|0
1653330180000|2022-05-23 18:23:00|29.82|27.42|29.63|27.23|29.82|27.42|29.63|27.23|0
1653330190000|2022-05-23 18:23:10|29.56|27.16|29.67|27.27|29.67|27.27|29.56|27.16|0
1653330200000|2022-05-23 18:23:20|29.5|27.1|29.53|27.13|29.53|27.13|29.5|27.1|0
1653330210000|2022-05-23 18:23:30|29.5|27.1|29.46|27.06|29.5|27.1|29.46|27.06|0
1653330220000|2022-05-23 18:23:40|29.5|27.1|29.56|27.16|29.56|27.16|29.5|27.1|0
1653330230000|2022-05-23 18:23:50|29.6|27.2|29.53|27.13|29.63|27.23|29.53|27.13|0
1653330240000|2022-05-23 18:24:00|29.6|27.2|29.6|27.2|29.7|27.3|29.6|27.2|0
1653330250000|2022-05-23 18:24:10|29.56|27.16|29.56|27.16|29.56|27.16|29.53|27.13|0
1653330260000|2022-05-23 18:24:20|29.53|27.13|29.56|27.16|29.56|27.16|29.53|27.13|0
1653330270000|2022-05-23 18:24:30|29.67|27.27|29.67|27.27|29.7|27.3|29.67|27.27|0
1653330280000|2022-05-23 18:24:40|29.63|27.23|29.7|27.3|29.7|27.3|29.63|27.23|0
1653330290000|2022-05-23 18:24:50|29.74|27.34|29.77|27.37|29.77|27.37|29.74|27.34|0
1653330300000|2022-05-23 18:25:00|29.74|27.34|29.77|27.37|29.84|27.44|29.74|27.34|0
1653330310000|2022-05-23 18:25:10|29.74|27.34|29.84|27.44|29.84|27.44|29.74|27.34|0
1653330320000|2022-05-23 18:25:20|29.8|27.4|29.77|27.37|29.8|27.4|29.74|27.34|0
1653330330000|2022-05-23 18:25:30|29.7|27.3|29.77|27.37|29.77|27.37|29.7|27.3|0
1653330340000|2022-05-23 18:25:40|29.7|27.3|29.7|27.3|29.74|27.34|29.67|27.27|0
1653330350000|2022-05-23 18:25:50|29.77|27.37|29.84|27.44|29.84|27.44|29.77|27.37|0
1653330360000|2022-05-23 18:26:00|29.91|27.51|29.74|27.34|29.91|27.51|29.74|27.34|0
1653330370000|2022-05-23 18:26:10|29.67|27.27|29.6|27.2|29.67|27.27|29.6|27.2|0
1653330380000|2022-05-23 18:26:20|29.7|27.3|29.48|27.08|29.77|27.37|29.48|27.08|0
1653330390000|2022-05-23 18:26:30|29.46|27.06|29.56|27.16|29.56|27.16|29.46|27.06|0
1653330400000|2022-05-23 18:26:40|29.53|27.13|29.53|27.13|29.53|27.13|29.46|27.06|0
1653330410000|2022-05-23 18:26:50|29.51|27.11|29.63|27.23|29.63|27.23|29.51|27.11|0
1653330420000|2022-05-23 18:27:00|29.67|27.27|29.46|27.06|29.67|27.27|29.46|27.06|0
1653330430000|2022-05-23 18:27:10|29.53|27.13|29.43|27.03|29.53|27.13|29.43|27.03|0
1653330440000|2022-05-23 18:27:20|29.5|27.1|29.53|27.13|29.53|27.13|29.5|27.1|0
1653330450000|2022-05-23 18:27:30|29.5|27.1|29.53|27.13|29.53|27.13|29.5|27.1|0
1653330460000|2022-05-23 18:27:40|29.5|27.1|29.49|27.09|29.5|27.1|29.41|27.01|0
1653330470000|2022-05-23 18:27:50|29.46|27.06|29.41|27.01|29.46|27.06|29.41|27.01|0
1653330480000|2022-05-23 18:28:00|29.43|27.03|29.56|27.16|29.56|27.16|29.43|27.03|0
1653330490000|2022-05-23 18:28:10|29.49|27.09|29.46|27.06|29.49|27.09|29.46|27.06|0
1653330500000|2022-05-23 18:28:20|29.53|27.13|29.6|27.2|29.6|27.2|29.53|27.13|0
1653330510000|2022-05-23 18:28:30|29.7|27.3|29.56|27.16|29.7|27.3|29.53|27.13|0
1653330520000|2022-05-23 18:28:40|29.53|27.13|29.53|27.13|29.56|27.16|29.53|27.13|0
1653330530000|2022-05-23 18:28:50|29.51|27.11|29.49|27.09|29.53|27.13|29.49|27.09|0
1653330540000|2022-05-23 18:29:00|29.36|26.96|29.26|26.86|29.36|26.96|29.26|26.86|0
1653330550000|2022-05-23 18:29:10|29.32|26.92|29.22|26.82|29.32|26.92|29.22|26.82|0
1653330560000|2022-05-23 18:29:20|29.12|26.72|29.32|26.92|29.32|26.92|29.12|26.72|0
1653330570000|2022-05-23 18:29:30|29.36|26.96|29.39|26.99|29.39|26.99|29.26|26.86|0
1653330580000|2022-05-23 18:29:40|29.36|26.96|29.26|26.86|29.36|26.96|29.26|26.86|0
1653330590000|2022-05-23 18:29:50|29.22|26.82|29.39|26.99|29.39|26.99|29.22|26.82|0
1653330600000|2022-05-23 18:30:00|29.46|27.06|29.29|26.89|29.46|27.06|29.22|26.82|0
1653330610000|2022-05-23 18:30:10|29.22|26.82|29.09|26.69|29.22|26.82|29.09|26.69|0
1653330620000|2022-05-23 18:30:20|29.15|26.75|29.32|26.92|29.32|26.92|29.15|26.75|0
1653330630000|2022-05-23 18:30:30|29.22|26.82|29.32|26.92|29.32|26.92|29.22|26.82|0
1653330640000|2022-05-23 18:30:40|29.26|26.86|29.22|26.82|29.29|26.89|29.22|26.82|0
1653330650000|2022-05-23 18:30:50|29.26|26.86|29.29|26.89|29.29|26.89|29.22|26.82|0
1653330660000|2022-05-23 18:31:00|29.32|26.92|29.19|26.79|29.32|26.92|29.12|26.72|0
1653330670000|2022-05-23 18:31:10|29.09|26.69|29.22|26.82|29.22|26.82|29.09|26.69|0
1653330680000|2022-05-23 18:31:20|29.39|26.99|29.49|27.09|29.49|27.09|29.39|26.99|0
1653330690000|2022-05-23 18:31:30|29.54|27.14|29.46|27.06|29.56|27.16|29.46|27.06|0
1653330700000|2022-05-23 18:31:40|29.39|26.99|29.43|27.03|29.43|27.03|29.39|26.99|0
1653330710000|2022-05-23 18:31:50|29.53|27.13|29.49|27.09|29.56|27.16|29.49|27.09|0
1653330720000|2022-05-23 18:32:00|29.53|27.13|29.6|27.2|29.6|27.2|29.53|27.13|0
1653330730000|2022-05-23 18:32:10|29.53|27.13|29.61|27.21|29.66|27.26|29.53|27.13|0
1653330740000|2022-05-23 18:32:20|29.6|27.2|29.63|27.23|29.7|27.3|29.6|27.2|0
1653330750000|2022-05-23 18:32:30|29.66|27.26|29.7|27.3|29.7|27.3|29.63|27.23|0
1653330760000|2022-05-23 18:32:40|29.73|27.33|29.7|27.3|29.73|27.33|29.7|27.3|0
1653330770000|2022-05-23 18:32:50|29.66|27.26|29.73|27.33|29.73|27.33|29.66|27.26|0
1653330780000|2022-05-23 18:33:00|29.53|27.13|29.49|27.09|29.53|27.13|29.49|27.09|0
1653330790000|2022-05-23 18:33:10|29.53|27.13|29.54|27.14|29.6|27.2|29.53|27.13|0
1653330800000|2022-05-23 18:33:20|29.49|27.09|29.6|27.2|29.6|27.2|29.49|27.09|0
1653330810000|2022-05-23 18:33:30|29.63|27.23|29.61|27.21|29.63|27.23|29.6|27.2|0
1653330820000|2022-05-23 18:33:40|29.63|27.23|29.7|27.3|29.7|27.3|29.6|27.2|0
1653330830000|2022-05-23 18:33:50|29.71|27.31|29.7|27.3|29.73|27.33|29.7|27.3|0
1653330840000|2022-05-23 18:34:00|29.63|27.23|29.58|27.18|29.63|27.23|29.53|27.13|0
1653330850000|2022-05-23 18:34:10|29.6|27.2|29.53|27.13|29.63|27.23|29.53|27.13|0
1653330860000|2022-05-23 18:34:20|29.49|27.09|29.51|27.11|29.56|27.16|29.49|27.09|0
1653330870000|2022-05-23 18:34:30|29.53|27.13|29.6|27.2|29.6|27.2|29.49|27.09|0
1653330880000|2022-05-23 18:34:40|29.46|27.06|29.49|27.09|29.49|27.09|29.42|27.02|0
1653330890000|2022-05-23 18:34:50|29.6|27.2|29.44|27.04|29.6|27.2|29.44|27.04|0
1653330900000|2022-05-23 18:35:00|29.39|26.99|29.25|26.85|29.42|27.02|29.25|26.85|0
1653330910000|2022-05-23 18:35:10|29.29|26.89|29.53|27.13|29.53|27.13|29.29|26.89|0
1653330920000|2022-05-23 18:35:20|29.51|27.11|29.53|27.13|29.56|27.16|29.51|27.11|0
1653330930000|2022-05-23 18:35:30|29.56|27.16|29.53|27.13|29.6|27.2|29.46|27.06|0
1653330940000|2022-05-23 18:35:40|29.56|27.16|29.42|27.02|29.56|27.16|29.42|27.02|0
1653330950000|2022-05-23 18:35:50|29.39|26.99|29.32|26.92|29.39|26.99|29.3|26.9|0
1653330960000|2022-05-23 18:36:00|29.34|26.94|29.36|26.96|29.36|26.96|29.27|26.87|0
1653330970000|2022-05-23 18:36:10|29.41|27.01|29.32|26.92|29.42|27.02|29.32|26.92|0
1653330980000|2022-05-23 18:36:20|29.29|26.89|29.32|26.92|29.32|26.92|29.29|26.89|0
1653330990000|2022-05-23 18:36:30|29.29|26.89|29.32|26.92|29.32|26.92|29.29|26.89|0
1653331000000|2022-05-23 18:36:40|29.39|26.99|29.53|27.13|29.53|27.13|29.39|26.99|0
1653331010000|2022-05-23 18:36:50|29.49|27.09|29.51|27.11|29.51|27.11|29.46|27.06|0
1653331020000|2022-05-23 18:37:00|29.53|27.13|29.49|27.09|29.53|27.13|29.36|26.96|0
1653331030000|2022-05-23 18:37:10|29.46|27.06|29.46|27.06|29.53|27.13|29.42|27.02|0
1653331040000|2022-05-23 18:37:20|29.49|27.09|29.59|27.19|29.59|27.19|29.49|27.09|0
1653331050000|2022-05-23 18:37:30|29.63|27.23|29.59|27.19|29.7|27.3|29.59|27.19|0
1653331060000|2022-05-23 18:37:40|29.63|27.23|29.65|27.25|29.65|27.25|29.63|27.23|0
1653331070000|2022-05-23 18:37:50|29.63|27.23|29.56|27.16|29.63|27.23|29.53|27.13|0
1653331080000|2022-05-23 18:38:00|29.63|27.23|29.53|27.13|29.63|27.23|29.53|27.13|0
1653331090000|2022-05-23 18:38:10|29.56|27.16|29.7|27.3|29.7|27.3|29.56|27.16|0
1653331100000|2022-05-23 18:38:20|29.63|27.23|29.63|27.23|29.66|27.26|29.63|27.23|0
1653331110000|2022-05-23 18:38:30|29.59|27.19|29.63|27.23|29.66|27.26|29.59|27.19|0
1653331120000|2022-05-23 18:38:40|29.59|27.19|29.7|27.3|29.7|27.3|29.59|27.19|0
1653331130000|2022-05-23 18:38:50|29.63|27.23|29.73|27.33|29.73|27.33|29.63|27.23|0
1653331140000|2022-05-23 18:39:00|29.77|27.37|29.73|27.33|29.77|27.37|29.66|27.26|0
1653331150000|2022-05-23 18:39:10|29.75|27.35|29.63|27.23|29.75|27.35|29.59|27.19|0
1653331160000|2022-05-23 18:39:20|29.59|27.19|29.59|27.19|29.63|27.23|29.59|27.19|0
1653331170000|2022-05-23 18:39:30|29.66|27.26|29.63|27.23|29.66|27.26|29.63|27.23|0
1653331180000|2022-05-23 18:39:40|29.66|27.26|29.66|27.26|29.66|27.26|29.63|27.23|0
1653331190000|2022-05-23 18:39:50|29.59|27.19|29.56|27.16|29.59|27.19|29.56|27.16|0
1653331200000|2022-05-23 18:40:00|29.53|27.13|29.59|27.19|29.59|27.19|29.53|27.13|0
1653331210000|2022-05-23 18:40:10|29.56|27.16|29.53|27.13|29.56|27.16|29.53|27.13|0
1653331220000|2022-05-23 18:40:20|29.59|27.19|29.63|27.23|29.63|27.23|29.49|27.09|0
1653331230000|2022-05-23 18:40:30|29.66|27.26|29.77|27.37|29.77|27.37|29.66|27.26|0
1653331240000|2022-05-23 18:40:40|29.83|27.43|29.85|27.45|29.85|27.45|29.77|27.37|0
1653331250000|2022-05-23 18:40:50|29.77|27.37|29.8|27.4|29.8|27.4|29.66|27.26|0
1653331260000|2022-05-23 18:41:00|29.73|27.33|29.7|27.3|29.73|27.33|29.7|27.3|0
1653331270000|2022-05-23 18:41:10|29.71|27.31|29.66|27.26|29.71|27.31|29.63|27.23|0
1653331280000|2022-05-23 18:41:20|29.68|27.28|29.63|27.23|29.7|27.3|29.63|27.23|0
1653331290000|2022-05-23 18:41:30|29.58|27.18|29.32|26.92|29.58|27.18|29.32|26.92|0
1653331300000|2022-05-23 18:41:40|29.22|26.82|29.35|26.95|29.35|26.95|29.22|26.82|0
1653331310000|2022-05-23 18:41:50|29.32|26.92|29.22|26.82|29.32|26.92|29.22|26.82|0
1653331320000|2022-05-23 18:42:00|29.2|26.8|29.29|26.89|29.29|26.89|29.2|26.8|0
1653331330000|2022-05-23 18:42:10|29.32|26.92|29.25|26.85|29.32|26.92|29.25|26.85|0
1653331340000|2022-05-23 18:42:20|29.29|26.89|29.46|27.06|29.46|27.06|29.29|26.89|0
1653331350000|2022-05-23 18:42:30|29.47|27.07|29.56|27.16|29.56|27.16|29.47|27.07|0
1653331360000|2022-05-23 18:42:40|29.59|27.19|29.56|27.16|29.66|27.26|29.56|27.16|0
1653331370000|2022-05-23 18:42:50|29.59|27.19|29.56|27.16|29.59|27.19|29.56|27.16|0
1653331380000|2022-05-23 18:43:00|29.52|27.12|29.87|27.47|29.87|27.47|29.52|27.12|0
1653331390000|2022-05-23 18:43:10|29.9|27.5|29.8|27.4|29.9|27.5|29.8|27.4|0
1653331400000|2022-05-23 18:43:20|29.87|27.47|29.9|27.5|29.9|27.5|29.83|27.43|0
1653331410000|2022-05-23 18:43:30|29.87|27.47|29.9|27.5|29.9|27.5|29.87|27.47|0
1653331420000|2022-05-23 18:43:40|29.94|27.54|29.97|27.57|30.01|27.61|29.94|27.54|0
1653331430000|2022-05-23 18:43:50|30.01|27.61|30.04|27.64|30.07|27.67|30.01|27.61|0
1653331440000|2022-05-23 18:44:00|30.07|27.67|29.97|27.57|30.07|27.67|29.97|27.57|0
1653331450000|2022-05-23 18:44:10|30.01|27.61|29.97|27.57|30.04|27.64|29.97|27.57|0
1653331460000|2022-05-23 18:44:20|30.02|27.62|30.18|27.78|30.18|27.78|30.02|27.62|0
1653331470000|2022-05-23 18:44:30|30.21|27.81|30.28|27.88|30.28|27.88|30.21|27.81|0
1653331480000|2022-05-23 18:44:40|30.32|27.92|30.28|27.88|30.32|27.92|30.28|27.88|0
1653331490000|2022-05-23 18:44:50|30.32|27.92|30.49|28.09|30.49|28.09|30.32|27.92|0
1653331500000|2022-05-23 18:45:00|30.53|28.13|30.25|27.85|30.53|28.13|30.25|27.85|0
1653331510000|2022-05-23 18:45:10|30.39|27.99|30.49|28.09|30.49|28.09|30.35|27.95|0
1653331520000|2022-05-23 18:45:20|30.53|28.13|30.32|27.92|30.53|28.13|30.32|27.92|0
1653331530000|2022-05-23 18:45:30|30.28|27.88|30.42|28.02|30.42|28.02|30.28|27.88|0
1653331540000|2022-05-23 18:45:40|30.46|28.06|30.46|28.06|30.46|28.06|30.39|27.99|0
1653331550000|2022-05-23 18:45:50|30.39|27.99|30.39|27.99|30.42|28.02|30.39|27.99|0
1653331560000|2022-05-23 18:46:00|30.42|28.02|30.39|27.99|30.46|28.06|30.39|27.99|0
1653331570000|2022-05-23 18:46:10|30.14|27.74|30.32|27.92|30.32|27.92|30.07|27.67|0
1653331580000|2022-05-23 18:46:20|30.35|27.95|30.49|28.09|30.49|28.09|30.35|27.95|0
1653331590000|2022-05-23 18:46:30|30.53|28.13|30.56|28.16|30.6|28.2|30.53|28.13|0
1653331600000|2022-05-23 18:46:40|30.53|28.13|30.53|28.13|30.6|28.2|30.53|28.13|0
1653331610000|2022-05-23 18:46:50|30.49|28.09|30.53|28.13|30.53|28.13|30.46|28.06|0
1653331620000|2022-05-23 18:47:00|30.46|28.06|30.39|27.99|30.46|28.06|30.35|27.95|0
1653331630000|2022-05-23 18:47:10|30.46|28.06|30.49|28.09|30.49|28.09|30.42|28.02|0
1653331640000|2022-05-23 18:47:20|30.39|27.99|30.42|28.02|30.42|28.02|30.35|27.95|0
1653331650000|2022-05-23 18:47:30|30.32|27.92|30.28|27.88|30.32|27.92|30.25|27.85|0
1653331660000|2022-05-23 18:47:40|30.18|27.78|30.21|27.81|30.25|27.85|30.18|27.78|0
1653331670000|2022-05-23 18:47:50|30.25|27.85|30.28|27.88|30.28|27.88|30.25|27.85|0
1653331680000|2022-05-23 18:48:00|30.35|27.95|30.25|27.85|30.35|27.95|30.25|27.85|0
1653331690000|2022-05-23 18:48:10|30.13|27.73|30.18|27.78|30.21|27.81|30.13|27.73|0
1653331700000|2022-05-23 18:48:20|30.14|27.74|30.11|27.71|30.16|27.76|30.11|27.71|0
1653331710000|2022-05-23 18:48:30|29.94|27.54|29.76|27.36|29.94|27.54|29.66|27.26|0
1653331720000|2022-05-23 18:48:40|29.66|27.26|29.42|27.02|29.66|27.26|29.42|27.02|0
1653331730000|2022-05-23 18:48:50|29.52|27.12|29.15|26.75|29.52|27.12|29.15|26.75|0
1653331740000|2022-05-23 18:49:00|29.12|26.72|28.86|26.46|29.12|26.72|28.86|26.46|0
1653331750000|2022-05-23 18:49:10|28.95|26.55|28.81|26.41|28.95|26.55|28.81|26.41|0
1653331760000|2022-05-23 18:49:20|28.83|26.43|29.05|26.65|29.05|26.65|28.83|26.43|0
1653331770000|2022-05-23 18:49:30|29.15|26.75|29.05|26.65|29.15|26.75|29.05|26.65|0
1653331780000|2022-05-23 18:49:40|29.18|26.78|29.18|26.78|29.22|26.82|29.12|26.72|0
1653331790000|2022-05-23 18:49:50|29.22|26.82|29.12|26.72|29.22|26.82|29.12|26.72|0
1653331800000|2022-05-23 18:50:00|29.17|26.77|29.2|26.8|29.25|26.85|29.17|26.77|0
1653331810000|2022-05-23 18:50:10|29.37|26.97|29.49|27.09|29.49|27.09|29.37|26.97|0
1653331820000|2022-05-23 18:50:20|29.45|27.05|29.52|27.12|29.56|27.16|29.45|27.05|0
1653331830000|2022-05-23 18:50:30|29.42|27.02|29.52|27.12|29.52|27.12|29.39|26.99|0
1653331840000|2022-05-23 18:50:40|29.49|27.09|29.42|27.02|29.49|27.09|29.42|27.02|0
1653331850000|2022-05-23 18:50:50|29.39|26.99|29.45|27.05|29.52|27.12|29.39|26.99|0
1653331860000|2022-05-23 18:51:00|29.49|27.09|29.49|27.09|29.56|27.16|29.49|27.09|0
1653331870000|2022-05-23 18:51:10|29.52|27.12|29.39|26.99|29.52|27.12|29.39|26.99|0
1653331880000|2022-05-23 18:51:20|29.45|27.05|29.35|26.95|29.45|27.05|29.35|26.95|0
1653331890000|2022-05-23 18:51:30|29.49|27.09|29.37|26.97|29.49|27.09|29.35|26.95|0
1653331900000|2022-05-23 18:51:40|29.32|26.92|29.05|26.65|29.32|26.92|29.05|26.65|0
1653331910000|2022-05-23 18:51:50|29.01|26.61|29.08|26.68|29.08|26.68|29.01|26.61|0
1653331920000|2022-05-23 18:52:00|28.95|26.55|28.68|26.28|28.95|26.55|28.68|26.28|0
1653331930000|2022-05-23 18:52:10|28.65|26.25|28.68|26.28|28.68|26.28|28.58|26.18|0
1653331940000|2022-05-23 18:52:20|28.75|26.35|28.81|26.41|28.88|26.48|28.75|26.35|0
1653331950000|2022-05-23 18:52:30|28.71|26.31|28.71|26.31|28.85|26.45|28.71|26.31|0
1653331960000|2022-05-23 18:52:40|28.85|26.45|28.78|26.38|28.88|26.48|28.75|26.35|0
1653331970000|2022-05-23 18:52:50|28.71|26.31|28.68|26.28|28.71|26.31|28.68|26.28|0
1653331980000|2022-05-23 18:53:00|28.58|26.18|28.51|26.11|28.58|26.18|28.51|26.11|0
1653331990000|2022-05-23 18:53:10|28.65|26.25|28.58|26.18|28.65|26.25|28.51|26.11|0
1653332000000|2022-05-23 18:53:20|28.55|26.15|28.78|26.38|28.78|26.38|28.55|26.15|0
1653332010000|2022-05-23 18:53:30|28.64|26.24|28.58|26.18|28.64|26.24|28.58|26.18|0
1653332020000|2022-05-23 18:53:40|28.61|26.21|28.68|26.28|28.68|26.28|28.61|26.21|0
1653332030000|2022-05-23 18:53:50|28.85|26.45|29.01|26.61|29.01|26.61|28.85|26.45|0
1653332040000|2022-05-23 18:54:00|29.05|26.65|29.08|26.68|29.08|26.68|29.05|26.65|0
1653332050000|2022-05-23 18:54:10|29.05|26.65|29.05|26.65|29.05|26.65|28.98|26.58|0
1653332060000|2022-05-23 18:54:20|29.01|26.61|28.95|26.55|29.03|26.63|28.91|26.51|0
1653332070000|2022-05-23 18:54:30|29.03|26.63|29.05|26.65|29.05|26.65|28.98|26.58|0
1653332080000|2022-05-23 18:54:40|29.08|26.68|29.08|26.68|29.11|26.71|29.08|26.68|0
1653332090000|2022-05-23 18:54:50|29.11|26.71|29.05|26.65|29.11|26.71|29.05|26.65|0
1653332100000|2022-05-23 18:55:00|29.15|26.75|29.15|26.75|29.18|26.78|29.15|26.75|0
1653332110000|2022-05-23 18:55:10|29.03|26.63|29.05|26.65|29.08|26.68|28.98|26.58|0
1653332120000|2022-05-23 18:55:20|29.08|26.68|29.18|26.78|29.18|26.78|29.08|26.68|0
1653332130000|2022-05-23 18:55:30|29.15|26.75|29.06|26.66|29.16|26.76|29.06|26.66|0
1653332140000|2022-05-23 18:55:40|29.13|26.73|29.11|26.71|29.18|26.78|29.11|26.71|0
1653332150000|2022-05-23 18:55:50|29.08|26.68|29.05|26.65|29.08|26.68|29.05|26.65|0
1653332160000|2022-05-23 18:56:00|29.01|26.61|29.01|26.61|29.1|26.7|29.01|26.61|0
1653332170000|2022-05-23 18:56:10|28.98|26.58|28.95|26.55|29.01|26.61|28.95|26.55|0
1653332180000|2022-05-23 18:56:20|28.98|26.58|29.15|26.75|29.15|26.75|28.98|26.58|0
1653332190000|2022-05-23 18:56:30|29.05|26.65|29.05|26.65|29.05|26.65|28.91|26.51|0
1653332200000|2022-05-23 18:56:40|29.08|26.68|29.18|26.78|29.18|26.78|29.08|26.68|0
1653332210000|2022-05-23 18:56:50|29.15|26.75|28.88|26.48|29.15|26.75|28.88|26.48|0
1653332220000|2022-05-23 18:57:00|28.74|26.34|28.88|26.48|28.88|26.48|28.74|26.34|0
1653332230000|2022-05-23 18:57:10|28.81|26.41|28.95|26.55|28.95|26.55|28.81|26.41|0
1653332240000|2022-05-23 18:57:20|28.91|26.51|28.81|26.41|28.91|26.51|28.81|26.41|0
1653332250000|2022-05-23 18:57:30|28.88|26.48|28.81|26.41|28.88|26.48|28.81|26.41|0
1653332260000|2022-05-23 18:57:40|28.74|26.34|28.68|26.28|28.74|26.34|28.64|26.24|0
1653332270000|2022-05-23 18:57:50|28.71|26.31|28.71|26.31|28.71|26.31|28.64|26.24|0
1653332280000|2022-05-23 18:58:00|28.68|26.28|28.68|26.28|28.68|26.28|28.64|26.24|0
1653332290000|2022-05-23 18:58:10|28.61|26.21|28.48|26.08|28.61|26.21|28.48|26.08|0
1653332300000|2022-05-23 18:58:20|28.38|25.98|28.48|26.08|28.48|26.08|28.38|25.98|0
1653332310000|2022-05-23 18:58:30|28.51|26.11|28.51|26.11|28.54|26.14|28.41|26.01|0
1653332320000|2022-05-23 18:58:40|28.54|26.14|28.44|26.04|28.54|26.14|28.44|26.04|0
1653332330000|2022-05-23 18:58:50|28.51|26.11|28.48|26.08|28.51|26.11|28.41|26.01|0
1653332340000|2022-05-23 18:59:00|28.41|26.01|28.54|26.14|28.54|26.14|28.41|26.01|0
1653332350000|2022-05-23 18:59:10|28.58|26.18|28.44|26.04|28.58|26.18|28.44|26.04|0
1653332360000|2022-05-23 18:59:20|28.48|26.08|28.68|26.28|28.68|26.28|28.48|26.08|0
1653332370000|2022-05-23 18:59:30|28.71|26.31|28.71|26.31|28.71|26.31|28.66|26.26|0
1653332380000|2022-05-23 18:59:40|28.61|26.21|28.54|26.14|28.68|26.28|28.54|26.14|0
1653332390000|2022-05-23 18:59:50|28.61|26.21|28.58|26.18|28.64|26.24|28.58|26.18|0
1653332400000|2022-05-23 19:00:00|28.61|26.21|28.54|26.14|28.64|26.24|28.54|26.14|0
1653332410000|2022-05-23 19:00:10|28.51|26.11|28.74|26.34|28.74|26.34|28.51|26.11|0
1653332420000|2022-05-23 19:00:20|28.78|26.38|28.84|26.44|28.88|26.48|28.78|26.38|0
1653332430000|2022-05-23 19:00:30|28.88|26.48|29.01|26.61|29.01|26.61|28.84|26.44|0
1653332440000|2022-05-23 19:00:40|28.98|26.58|29.01|26.61|29.01|26.61|28.93|26.53|0
1653332450000|2022-05-23 19:00:50|28.94|26.54|28.84|26.44|28.94|26.54|28.84|26.44|0
1653332460000|2022-05-23 19:01:00|28.78|26.38|29.01|26.61|29.01|26.61|28.78|26.38|0
1653332470000|2022-05-23 19:01:10|29.04|26.64|29.18|26.78|29.18|26.78|29.04|26.64|0
1653332480000|2022-05-23 19:01:20|29.04|26.64|29.08|26.68|29.08|26.68|29.04|26.64|0
1653332490000|2022-05-23 19:01:30|29.06|26.66|29.26|26.86|29.26|26.86|29.06|26.66|0
1653332500000|2022-05-23 19:01:40|29.32|26.92|29.28|26.88|29.32|26.92|29.23|26.83|0
1653332510000|2022-05-23 19:01:50|29.32|26.92|29.42|27.02|29.42|27.02|29.3|26.9|0
1653332520000|2022-05-23 19:02:00|29.38|26.98|29.23|26.83|29.38|26.98|29.23|26.83|0
1653332530000|2022-05-23 19:02:10|29.21|26.81|29.21|26.81|29.28|26.88|29.21|26.81|0
1653332540000|2022-05-23 19:02:20|29.25|26.85|29.11|26.71|29.25|26.85|29.11|26.71|0
1653332550000|2022-05-23 19:02:30|29.08|26.68|29.21|26.81|29.21|26.81|29.08|26.68|0
1653332560000|2022-05-23 19:02:40|29.11|26.71|29.25|26.85|29.25|26.85|29.11|26.71|0
1653332570000|2022-05-23 19:02:50|29.28|26.88|29.25|26.85|29.28|26.88|29.25|26.85|0
1653332580000|2022-05-23 19:03:00|29.21|26.81|29.04|26.64|29.21|26.81|29.04|26.64|0
1653332590000|2022-05-23 19:03:10|29.01|26.61|28.94|26.54|29.04|26.64|28.94|26.54|0
1653332600000|2022-05-23 19:03:20|29.01|26.61|28.99|26.59|29.04|26.64|28.98|26.58|0
1653332610000|2022-05-23 19:03:30|28.91|26.51|29.08|26.68|29.08|26.68|28.91|26.51|0
1653332620000|2022-05-23 19:03:40|29.01|26.61|28.94|26.54|29.01|26.61|28.94|26.54|0
1653332630000|2022-05-23 19:03:50|28.88|26.48|28.91|26.51|28.91|26.51|28.84|26.44|0
1653332640000|2022-05-23 19:04:00|28.84|26.44|28.94|26.54|28.94|26.54|28.84|26.44|0
1653332650000|2022-05-23 19:04:10|28.98|26.58|28.91|26.51|29.04|26.64|28.91|26.51|0
1653332660000|2022-05-23 19:04:20|29.01|26.61|29.11|26.71|29.11|26.71|29.01|26.61|0
1653332670000|2022-05-23 19:04:30|29.06|26.66|29.15|26.75|29.15|26.75|29.06|26.66|0
1653332680000|2022-05-23 19:04:40|29.18|26.78|29.23|26.83|29.23|26.83|29.18|26.78|0
1653332690000|2022-05-23 19:04:50|29.21|26.81|29.28|26.88|29.28|26.88|29.21|26.81|0
1653332700000|2022-05-23 19:05:00|29.38|26.98|29.4|27|29.42|27.02|29.38|26.98|0
1653332710000|2022-05-23 19:05:10|29.38|26.98|29.28|26.88|29.42|27.02|29.28|26.88|0
1653332720000|2022-05-23 19:05:20|29.31|26.91|29.28|26.88|29.31|26.91|29.28|26.88|0
1653332730000|2022-05-23 19:05:30|29.25|26.85|29.11|26.71|29.25|26.85|29.11|26.71|0
1653332740000|2022-05-23 19:05:40|29.18|26.78|29.21|26.81|29.21|26.81|29.14|26.74|0
1653332750000|2022-05-23 19:05:50|29.28|26.88|29.21|26.81|29.28|26.88|29.18|26.78|0
1653332760000|2022-05-23 19:06:00|29.14|26.74|29.18|26.78|29.25|26.85|29.14|26.74|0
1653332770000|2022-05-23 19:06:10|29.21|26.81|29.21|26.81|29.21|26.81|29.11|26.71|0
1653332780000|2022-05-23 19:06:20|29.25|26.85|29.14|26.74|29.25|26.85|29.14|26.74|0
1653332790000|2022-05-23 19:06:30|29.21|26.81|29.14|26.74|29.21|26.81|29.14|26.74|0
1653332800000|2022-05-23 19:06:40|29.23|26.83|29.21|26.81|29.23|26.83|29.21|26.81|0
1653332810000|2022-05-23 19:06:50|29.25|26.85|29.35|26.95|29.38|26.98|29.25|26.85|0
1653332820000|2022-05-23 19:07:00|29.28|26.88|29.14|26.74|29.28|26.88|29.14|26.74|0
1653332830000|2022-05-23 19:07:10|29.21|26.81|29.21|26.81|29.21|26.81|29.16|26.76|0
1653332840000|2022-05-23 19:07:20|29.28|26.88|29.25|26.85|29.28|26.88|29.21|26.81|0
1653332850000|2022-05-23 19:07:30|29.18|26.78|29.21|26.81|29.28|26.88|29.18|26.78|0
1653332860000|2022-05-23 19:07:40|29.14|26.74|29.11|26.71|29.14|26.74|29.04|26.64|0
1653332870000|2022-05-23 19:07:50|29.18|26.78|29.31|26.91|29.31|26.91|29.18|26.78|0
1653332880000|2022-05-23 19:08:00|29.42|27.02|29.35|26.95|29.42|27.02|29.35|26.95|0
1653332890000|2022-05-23 19:08:10|29.36|26.96|29.28|26.88|29.38|26.98|29.28|26.88|0
1653332900000|2022-05-23 19:08:20|29.31|26.91|29.42|27.02|29.42|27.02|29.31|26.91|0
1653332910000|2022-05-23 19:08:30|29.35|26.95|29.38|26.98|29.42|27.02|29.31|26.91|0
1653332920000|2022-05-23 19:08:40|29.42|27.02|29.72|27.32|29.72|27.32|29.42|27.02|0
1653332930000|2022-05-23 19:08:50|29.76|27.36|29.76|27.36|29.83|27.43|29.76|27.36|0
1653332940000|2022-05-23 19:09:00|29.79|27.39|29.69|27.29|29.79|27.39|29.69|27.29|0
1653332950000|2022-05-23 19:09:10|29.62|27.22|29.59|27.19|29.65|27.25|29.59|27.19|0
1653332960000|2022-05-23 19:09:20|29.52|27.12|29.65|27.25|29.65|27.25|29.48|27.08|0
1653332970000|2022-05-23 19:09:30|29.72|27.32|29.76|27.36|29.76|27.36|29.72|27.32|0
1653332980000|2022-05-23 19:09:40|29.69|27.29|29.83|27.43|29.83|27.43|29.69|27.29|0
1653332990000|2022-05-23 19:09:50|29.79|27.39|29.89|27.49|29.93|27.53|29.79|27.39|0
1653333000000|2022-05-23 19:10:00|29.91|27.51|30.22|27.82|30.29|27.89|29.91|27.51|0
1653333010000|2022-05-23 19:10:10|30.18|27.78|30.18|27.78|30.18|27.78|30.04|27.64|0
1653333020000|2022-05-23 19:10:20|30.25|27.85|30.15|27.75|30.25|27.85|30.11|27.71|0
1653333030000|2022-05-23 19:10:30|29.97|27.57|29.91|27.51|30.04|27.64|29.91|27.51|0
1653333040000|2022-05-23 19:10:40|29.97|27.57|29.94|27.54|29.97|27.57|29.94|27.54|0
1653333050000|2022-05-23 19:10:50|29.97|27.57|29.97|27.57|29.97|27.57|29.97|27.57|0
1653333060000|2022-05-23 19:11:00|30.02|27.62|30.01|27.61|30.02|27.62|29.92|27.52|0
1653333070000|2022-05-23 19:11:10|29.91|27.51|29.97|27.57|29.97|27.57|29.8|27.4|0
1653333080000|2022-05-23 19:11:20|29.94|27.54|29.82|27.42|29.94|27.54|29.82|27.42|0
1653333090000|2022-05-23 19:11:30|29.84|27.44|29.8|27.4|29.94|27.54|29.8|27.4|0
1653333100000|2022-05-23 19:11:40|29.84|27.44|29.77|27.37|29.84|27.44|29.7|27.3|0
1653333110000|2022-05-23 19:11:50|29.7|27.3|29.39|26.99|29.7|27.3|29.39|26.99|0
1653333120000|2022-05-23 19:12:00|29.43|27.03|29.49|27.09|29.6|27.2|29.43|27.03|0
1653333130000|2022-05-23 19:12:10|29.39|26.99|29.49|27.09|29.49|27.09|29.39|26.99|0
1653333140000|2022-05-23 19:12:20|29.43|27.03|29.26|26.86|29.43|27.03|29.26|26.86|0
1653333150000|2022-05-23 19:12:30|29.22|26.82|28.85|26.45|29.22|26.82|28.85|26.45|0
1653333160000|2022-05-23 19:12:40|28.79|26.39|28.69|26.29|28.79|26.39|28.69|26.29|0
1653333170000|2022-05-23 19:12:50|28.75|26.35|28.8|26.4|28.85|26.45|28.75|26.35|0
1653333180000|2022-05-23 19:13:00|28.89|26.49|28.79|26.39|28.92|26.52|28.79|26.39|0
1653333190000|2022-05-23 19:13:10|28.85|26.45|28.72|26.32|28.85|26.45|28.72|26.32|0
1653333200000|2022-05-23 19:13:20|28.82|26.42|28.77|26.37|28.82|26.42|28.72|26.32|0
1653333210000|2022-05-23 19:13:30|28.82|26.42|28.79|26.39|28.82|26.42|28.72|26.32|0
1653333220000|2022-05-23 19:13:40|28.69|26.29|28.75|26.35|28.82|26.42|28.69|26.29|0
1653333230000|2022-05-23 19:13:50|28.79|26.39|28.75|26.35|28.85|26.45|28.69|26.29|0
1653333240000|2022-05-23 19:14:00|28.72|26.32|28.69|26.29|28.79|26.39|28.69|26.29|0
1653333250000|2022-05-23 19:14:10|28.62|26.22|28.79|26.39|28.79|26.39|28.62|26.22|0
1653333260000|2022-05-23 19:14:20|28.89|26.49|28.99|26.59|28.99|26.59|28.82|26.42|0
1653333270000|2022-05-23 19:14:30|29.05|26.65|28.95|26.55|29.05|26.65|28.95|26.55|0
1653333280000|2022-05-23 19:14:40|28.99|26.59|29.09|26.69|29.09|26.69|28.99|26.59|0
1653333290000|2022-05-23 19:14:50|29.05|26.65|29.02|26.62|29.12|26.72|29.02|26.62|0
1653333300000|2022-05-23 19:15:00|28.99|26.59|29.05|26.65|29.05|26.65|28.99|26.59|0
1653333310000|2022-05-23 19:15:10|29.02|26.62|28.85|26.45|29.02|26.62|28.82|26.42|0
1653333320000|2022-05-23 19:15:20|28.75|26.35|28.95|26.55|28.95|26.55|28.75|26.35|0
1653333330000|2022-05-23 19:15:30|29.09|26.69|29.12|26.72|29.16|26.76|29.09|26.69|0
1653333340000|2022-05-23 19:15:40|29.16|26.76|29.05|26.65|29.16|26.76|29.05|26.65|0
1653333350000|2022-05-23 19:15:50|29.02|26.62|29.09|26.69|29.09|26.69|29.02|26.62|0
1653333360000|2022-05-23 19:16:00|29.22|26.82|29.36|26.96|29.36|26.96|29.22|26.82|0
1653333370000|2022-05-23 19:16:10|29.39|26.99|29.19|26.79|29.39|26.99|29.19|26.79|0
1653333380000|2022-05-23 19:16:20|29.15|26.75|29.09|26.69|29.15|26.75|29.09|26.69|0
1653333390000|2022-05-23 19:16:30|29.26|26.86|29.19|26.79|29.26|26.86|29.19|26.79|0
1653333400000|2022-05-23 19:16:40|29.26|26.86|29.26|26.86|29.26|26.86|29.15|26.75|0
1653333410000|2022-05-23 19:16:50|29.29|26.89|29.15|26.75|29.29|26.89|29.15|26.75|0
1653333420000|2022-05-23 19:17:00|29.26|26.86|29.19|26.79|29.32|26.92|29.19|26.79|0
1653333430000|2022-05-23 19:17:10|29.15|26.75|29.22|26.82|29.22|26.82|29.15|26.75|0
1653333440000|2022-05-23 19:17:20|29.15|26.75|29.15|26.75|29.22|26.82|29.15|26.75|0
1653333450000|2022-05-23 19:17:30|29.19|26.79|28.99|26.59|29.19|26.79|28.99|26.59|0
1653333460000|2022-05-23 19:17:40|29.02|26.62|29.15|26.75|29.15|26.75|29.02|26.62|0
1653333470000|2022-05-23 19:17:50|29.12|26.72|28.99|26.59|29.12|26.72|28.99|26.59|0
1653333480000|2022-05-23 19:18:00|29.05|26.65|28.95|26.55|29.09|26.69|28.95|26.55|0
1653333490000|2022-05-23 19:18:10|28.89|26.49|28.97|26.57|28.97|26.57|28.89|26.49|0
1653333500000|2022-05-23 19:18:20|29.02|26.62|28.99|26.59|29.02|26.62|28.99|26.59|0
1653333510000|2022-05-23 19:18:30|28.95|26.55|29.02|26.62|29.05|26.65|28.95|26.55|0
1653333520000|2022-05-23 19:18:40|29|26.6|29.15|26.75|29.19|26.79|29|26.6|0
1653333530000|2022-05-23 19:18:50|29.19|26.79|29.19|26.79|29.19|26.79|29.15|26.75|0
1653333540000|2022-05-23 19:19:00|29.29|26.89|29.39|26.99|29.39|26.99|29.29|26.89|0
1653333550000|2022-05-23 19:19:10|29.32|26.92|29.22|26.82|29.39|26.99|29.22|26.82|0
1653333560000|2022-05-23 19:19:20|29.19|26.79|29.22|26.82|29.22|26.82|29.15|26.75|0
1653333570000|2022-05-23 19:19:30|29.32|26.92|29.22|26.82|29.32|26.92|29.22|26.82|0
1653333580000|2022-05-23 19:19:40|29.26|26.86|29.15|26.75|29.26|26.86|29.15|26.75|0
1653333590000|2022-05-23 19:19:50|29.22|26.82|29.42|27.02|29.46|27.06|29.22|26.82|0
1653333600000|2022-05-23 19:20:00|29.46|27.06|29.56|27.16|29.56|27.16|29.29|26.89|0
1653333610000|2022-05-23 19:20:10|29.53|27.13|29.7|27.3|29.7|27.3|29.53|27.13|0
1653333620000|2022-05-23 19:20:20|29.73|27.33|29.63|27.23|29.73|27.33|29.63|27.23|0
1653333630000|2022-05-23 19:20:30|29.49|27.09|29.42|27.02|29.49|27.09|29.42|27.02|0
1653333640000|2022-05-23 19:20:40|29.41|27.01|29.42|27.02|29.42|27.02|29.36|26.96|0
1653333650000|2022-05-23 19:20:50|29.29|26.89|29.12|26.72|29.29|26.89|29.12|26.72|0
1653333660000|2022-05-23 19:21:00|29.05|26.65|29.09|26.69|29.22|26.82|29.05|26.65|0
1653333670000|2022-05-23 19:21:10|29.02|26.62|28.82|26.42|29.02|26.62|28.82|26.42|0
1653333680000|2022-05-23 19:21:20|28.92|26.52|28.95|26.55|28.99|26.59|28.92|26.52|0
1653333690000|2022-05-23 19:21:30|28.9|26.5|28.88|26.48|28.9|26.5|28.85|26.45|0
1653333700000|2022-05-23 19:21:40|28.95|26.55|28.82|26.42|28.95|26.55|28.78|26.38|0
1653333710000|2022-05-23 19:21:50|28.88|26.48|28.92|26.52|28.92|26.52|28.78|26.38|0
1653333720000|2022-05-23 19:22:00|28.95|26.55|28.85|26.45|28.95|26.55|28.85|26.45|0
1653333730000|2022-05-23 19:22:10|29.02|26.62|29.02|26.62|29.05|26.65|29.02|26.62|0
1653333740000|2022-05-23 19:22:20|28.92|26.52|28.72|26.32|28.92|26.52|28.72|26.32|0
1653333750000|2022-05-23 19:22:30|28.75|26.35|28.45|26.05|28.75|26.35|28.45|26.05|0
1653333760000|2022-05-23 19:22:40|28.49|26.09|28.77|26.37|28.77|26.37|28.49|26.09|0
1653333770000|2022-05-23 19:22:50|28.78|26.38|28.85|26.45|28.85|26.45|28.75|26.35|0
1653333780000|2022-05-23 19:23:00|28.62|26.22|28.58|26.18|28.75|26.35|28.58|26.18|0
1653333790000|2022-05-23 19:23:10|28.55|26.15|28.72|26.32|28.72|26.32|28.55|26.15|0
1653333800000|2022-05-23 19:23:20|28.75|26.35|28.65|26.25|28.75|26.35|28.65|26.25|0
1653333810000|2022-05-23 19:23:30|28.58|26.18|28.58|26.18|28.62|26.22|28.55|26.15|0
1653333820000|2022-05-23 19:23:40|28.55|26.15|28.62|26.22|28.62|26.22|28.55|26.15|0
1653333830000|2022-05-23 19:23:50|28.52|26.12|28.32|25.92|28.52|26.12|28.32|25.92|0
1653333840000|2022-05-23 19:24:00|28.29|25.89|28.39|25.99|28.39|25.99|28.29|25.89|0
1653333850000|2022-05-23 19:24:10|28.32|25.92|28.19|25.79|28.32|25.92|28.19|25.79|0
1653333860000|2022-05-23 19:24:20|28.22|25.82|28.4|26|28.4|26|28.22|25.82|0
1653333870000|2022-05-23 19:24:30|28.42|26.02|28.52|26.12|28.52|26.12|28.42|26.02|0
1653333880000|2022-05-23 19:24:40|28.42|26.02|28.52|26.12|28.52|26.12|28.42|26.02|0
1653333890000|2022-05-23 19:24:50|28.55|26.15|28.65|26.25|28.65|26.25|28.55|26.15|0
1653333900000|2022-05-23 19:25:00|28.55|26.15|28.65|26.25|28.65|26.25|28.55|26.15|0
1653333910000|2022-05-23 19:25:10|28.62|26.22|28.72|26.32|28.75|26.35|28.62|26.22|0
1653333920000|2022-05-23 19:25:20|28.77|26.37|28.68|26.28|28.77|26.37|28.68|26.28|0
1653333930000|2022-05-23 19:25:30|28.52|26.12|28.48|26.08|28.55|26.15|28.48|26.08|0
1653333940000|2022-05-23 19:25:40|28.62|26.22|28.55|26.15|28.65|26.25|28.55|26.15|0
1653333950000|2022-05-23 19:25:50|28.62|26.22|28.52|26.12|28.62|26.22|28.48|26.08|0
1653333960000|2022-05-23 19:26:00|28.58|26.18|28.57|26.17|28.62|26.22|28.57|26.17|0
1653333970000|2022-05-23 19:26:10|28.55|26.15|28.67|26.27|28.68|26.28|28.55|26.15|0
1653333980000|2022-05-23 19:26:20|28.62|26.22|28.52|26.12|28.62|26.22|28.52|26.12|0
1653333990000|2022-05-23 19:26:30|28.55|26.15|28.55|26.15|28.62|26.22|28.55|26.15|0
1653334000000|2022-05-23 19:26:40|28.52|26.12|28.42|26.02|28.52|26.12|28.42|26.02|0
1653334010000|2022-05-23 19:26:50|28.5|26.1|28.48|26.08|28.5|26.1|28.45|26.05|0
1653334020000|2022-05-23 19:27:00|28.45|26.05|28.52|26.12|28.55|26.15|28.45|26.05|0
1653334030000|2022-05-23 19:27:10|28.55|26.15|28.43|26.03|28.55|26.15|28.43|26.03|0
1653334040000|2022-05-23 19:27:20|28.48|26.08|28.45|26.05|28.48|26.08|28.45|26.05|0
1653334050000|2022-05-23 19:27:30|28.48|26.08|28.52|26.12|28.53|26.13|28.45|26.05|0
1653334060000|2022-05-23 19:27:40|28.48|26.08|28.58|26.18|28.62|26.22|28.48|26.08|0
1653334070000|2022-05-23 19:27:50|28.62|26.22|28.75|26.35|28.82|26.42|28.62|26.22|0
1653334080000|2022-05-23 19:28:00|28.85|26.45|28.85|26.45|28.93|26.53|28.85|26.45|0
1653334090000|2022-05-23 19:28:10|28.92|26.52|28.92|26.52|28.92|26.52|28.88|26.48|0
1653334100000|2022-05-23 19:28:20|28.95|26.55|29.05|26.65|29.05|26.65|28.95|26.55|0
1653334110000|2022-05-23 19:28:30|29.08|26.68|29.08|26.68|29.15|26.75|29.08|26.68|0
1653334120000|2022-05-23 19:28:40|29.15|26.75|29.02|26.62|29.15|26.75|29.02|26.62|0
1653334130000|2022-05-23 19:28:50|29.05|26.65|28.92|26.52|29.05|26.65|28.92|26.52|0
1653334140000|2022-05-23 19:29:00|28.98|26.58|29.08|26.68|29.08|26.68|28.98|26.58|0
1653334150000|2022-05-23 19:29:10|29.12|26.72|28.95|26.55|29.12|26.72|28.95|26.55|0
1653334160000|2022-05-23 19:29:20|28.98|26.58|28.92|26.52|29.02|26.62|28.92|26.52|0
1653334170000|2022-05-23 19:29:30|28.95|26.55|28.85|26.45|28.95|26.55|28.85|26.45|0
1653334180000|2022-05-23 19:29:40|28.82|26.42|28.72|26.32|28.82|26.42|28.68|26.28|0
1653334190000|2022-05-23 19:29:50|28.65|26.25|28.88|26.48|28.88|26.48|28.65|26.25|0
1653334200000|2022-05-23 19:30:00|28.95|26.55|28.98|26.58|28.98|26.58|28.85|26.45|0
1653334210000|2022-05-23 19:30:10|29.03|26.63|29.05|26.65|29.1|26.7|29.03|26.63|0
1653334220000|2022-05-23 19:30:20|28.88|26.48|28.72|26.32|28.88|26.48|28.72|26.32|0
1653334230000|2022-05-23 19:30:30|28.68|26.28|28.9|26.5|28.9|26.5|28.68|26.28|0
1653334240000|2022-05-23 19:30:40|28.95|26.55|29.08|26.68|29.08|26.68|28.95|26.55|0
1653334250000|2022-05-23 19:30:50|29.15|26.75|29.02|26.62|29.18|26.78|29.02|26.62|0
1653334260000|2022-05-23 19:31:00|29.12|26.72|29.18|26.78|29.18|26.78|29.12|26.72|0
1653334270000|2022-05-23 19:31:10|29.22|26.82|29.18|26.78|29.22|26.82|29.12|26.72|0
1653334280000|2022-05-23 19:31:20|29.12|26.72|29.18|26.78|29.22|26.82|29.12|26.72|0
1653334290000|2022-05-23 19:31:30|29.12|26.72|29.18|26.78|29.18|26.78|29.12|26.72|0
1653334300000|2022-05-23 19:31:40|29.15|26.75|29.22|26.82|29.23|26.83|29.15|26.75|0
1653334310000|2022-05-23 19:31:50|29.32|26.92|29.39|26.99|29.39|26.99|29.32|26.92|0
1653334320000|2022-05-23 19:32:00|29.42|27.02|29.22|26.82|29.42|27.02|29.22|26.82|0
1653334330000|2022-05-23 19:32:10|29.18|26.78|29.25|26.85|29.35|26.95|29.18|26.78|0
1653334340000|2022-05-23 19:32:20|29.18|26.78|29.05|26.65|29.18|26.78|29.05|26.65|0
1653334350000|2022-05-23 19:32:30|29.08|26.68|29.05|26.65|29.08|26.68|29.05|26.65|0
1653334360000|2022-05-23 19:32:40|29.08|26.68|29.08|26.68|29.08|26.68|29.08|26.68|0
1653334370000|2022-05-23 19:32:50|29.15|26.75|29.08|26.68|29.22|26.82|29.08|26.68|0
1653334380000|2022-05-23 19:33:00|29.15|26.75|29.29|26.89|29.29|26.89|29.15|26.75|0
1653334390000|2022-05-23 19:33:10|29.25|26.85|29.29|26.89|29.29|26.89|29.25|26.85|0
1653334400000|2022-05-23 19:33:20|29.22|26.82|29.39|26.99|29.39|26.99|29.22|26.82|0
1653334410000|2022-05-23 19:33:30|29.52|27.12|29.62|27.22|29.62|27.22|29.52|27.12|0
1653334420000|2022-05-23 19:33:40|29.56|27.16|29.66|27.26|29.66|27.26|29.56|27.16|0
1653334430000|2022-05-23 19:33:50|29.62|27.22|29.66|27.26|29.66|27.26|29.52|27.12|0
1653334440000|2022-05-23 19:34:00|29.69|27.29|29.56|27.16|29.69|27.29|29.56|27.16|0
1653334450000|2022-05-23 19:34:10|29.49|27.09|29.39|26.99|29.52|27.12|29.39|26.99|0
1653334460000|2022-05-23 19:34:20|29.52|27.12|29.49|27.09|29.52|27.12|29.42|27.02|0
1653334470000|2022-05-23 19:34:30|29.52|27.12|29.62|27.22|29.62|27.22|29.52|27.12|0
1653334480000|2022-05-23 19:34:40|29.59|27.19|29.52|27.12|29.59|27.19|29.52|27.12|0
1653334490000|2022-05-23 19:34:50|29.45|27.05|29.42|27.02|29.49|27.09|29.42|27.02|0
1653334500000|2022-05-23 19:35:00|29.45|27.05|29.59|27.19|29.59|27.19|29.45|27.05|0
1653334510000|2022-05-23 19:35:10|29.73|27.33|29.83|27.43|29.83|27.43|29.73|27.33|0
1653334520000|2022-05-23 19:35:20|29.85|27.45|29.9|27.5|29.9|27.5|29.8|27.4|0
1653334530000|2022-05-23 19:35:30|29.83|27.43|30|27.6|30|27.6|29.83|27.43|0
1653334540000|2022-05-23 19:35:40|30.07|27.67|30.14|27.74|30.17|27.77|30.07|27.67|0
1653334550000|2022-05-23 19:35:50|30.07|27.67|29.97|27.57|30.07|27.67|29.97|27.57|0
1653334560000|2022-05-23 19:36:00|29.93|27.53|29.9|27.5|29.97|27.57|29.86|27.46|0
1653334570000|2022-05-23 19:36:10|29.8|27.4|29.69|27.29|29.8|27.4|29.66|27.26|0
1653334580000|2022-05-23 19:36:20|29.73|27.33|29.39|26.99|29.73|27.33|29.36|26.96|0
1653334590000|2022-05-23 19:36:30|29.43|27.03|29.5|27.1|29.5|27.1|29.43|27.03|0
1653334600000|2022-05-23 19:36:40|29.56|27.16|29.43|27.03|29.56|27.16|29.43|27.03|0
1653334610000|2022-05-23 19:36:50|29.41|27.01|29.33|26.93|29.43|27.03|29.33|26.93|0
1653334620000|2022-05-23 19:37:00|29.36|26.96|29.06|26.66|29.36|26.96|29.06|26.66|0
1653334630000|2022-05-23 19:37:10|29.09|26.69|29.09|26.69|29.12|26.72|28.92|26.52|0
1653334640000|2022-05-23 19:37:20|28.99|26.59|28.75|26.35|28.99|26.59|28.75|26.35|0
1653334650000|2022-05-23 19:37:30|28.72|26.32|28.94|26.54|28.94|26.54|28.72|26.32|0
1653334660000|2022-05-23 19:37:40|28.92|26.52|29.02|26.62|29.02|26.62|28.89|26.49|0
1653334670000|2022-05-23 19:37:50|28.99|26.59|29.07|26.67|29.09|26.69|28.99|26.59|0
1653334680000|2022-05-23 19:38:00|29.09|26.69|28.99|26.59|29.09|26.69|28.89|26.49|0
1653334690000|2022-05-23 19:38:10|28.89|26.49|28.96|26.56|28.96|26.56|28.82|26.42|0
1653334700000|2022-05-23 19:38:20|29.09|26.69|28.92|26.52|29.09|26.69|28.92|26.52|0
1653334710000|2022-05-23 19:38:30|28.96|26.56|29.16|26.76|29.16|26.76|28.96|26.56|0
1653334720000|2022-05-23 19:38:40|29.12|26.72|28.96|26.56|29.12|26.72|28.96|26.56|0
1653334730000|2022-05-23 19:38:50|28.99|26.59|28.96|26.56|29.07|26.67|28.96|26.56|0
1653334740000|2022-05-23 19:39:00|28.89|26.49|28.75|26.35|28.89|26.49|28.75|26.35|0
1653334750000|2022-05-23 19:39:10|28.79|26.39|28.69|26.29|28.89|26.49|28.69|26.29|0
1653334760000|2022-05-23 19:39:20|28.65|26.25|28.49|26.09|28.7|26.3|28.49|26.09|0
1653334770000|2022-05-23 19:39:30|28.46|26.06|28.29|25.89|28.46|26.06|28.29|25.89|0
1653334780000|2022-05-23 19:39:40|28.32|25.92|28.26|25.86|28.32|25.92|28.26|25.86|0
1653334790000|2022-05-23 19:39:50|28.24|25.84|28.22|25.82|28.26|25.86|28.22|25.82|0
1653334800000|2022-05-23 19:40:00|28.26|25.86|28.22|25.82|28.26|25.86|28.16|25.76|0
1653334810000|2022-05-23 19:40:10|28.19|25.79|28.39|25.99|28.39|25.99|28.19|25.79|0
1653334820000|2022-05-23 19:40:20|28.46|26.06|28.32|25.92|28.46|26.06|28.19|25.79|0
1653334830000|2022-05-23 19:40:30|28.29|25.89|28.29|25.89|28.29|25.89|28.26|25.86|0
1653334840000|2022-05-23 19:40:40|28.19|25.79|28.26|25.86|28.26|25.86|27.99|25.59|0
1653334850000|2022-05-23 19:40:50|28.29|25.89|28.32|25.92|28.36|25.96|28.29|25.89|0
1653334860000|2022-05-23 19:41:00|28.42|26.02|28.29|25.89|28.42|26.02|28.29|25.89|0
1653334870000|2022-05-23 19:41:10|28.32|25.92|28.39|25.99|28.39|25.99|28.26|25.86|0
1653334880000|2022-05-23 19:41:20|28.49|26.09|28.45|26.05|28.55|26.15|28.45|26.05|0
1653334890000|2022-05-23 19:41:30|28.42|26.02|28.64|26.24|28.65|26.25|28.42|26.02|0
1653334900000|2022-05-23 19:41:40|28.52|26.12|28.62|26.22|28.65|26.25|28.52|26.12|0
1653334910000|2022-05-23 19:41:50|28.65|26.25|28.55|26.15|28.65|26.25|28.55|26.15|0
1653334920000|2022-05-23 19:42:00|28.62|26.22|28.62|26.22|28.62|26.22|28.62|26.22|0
1653334930000|2022-05-23 19:42:10|28.45|26.05|28.47|26.07|28.47|26.07|28.39|25.99|0
1653334940000|2022-05-23 19:42:20|28.32|25.92|28.37|25.97|28.37|25.97|28.29|25.89|0
1653334950000|2022-05-23 19:42:30|28.36|25.96|28.36|25.96|28.49|26.09|28.36|25.96|0
1653334960000|2022-05-23 19:42:40|28.32|25.92|28.45|26.05|28.45|26.05|28.32|25.92|0
1653334970000|2022-05-23 19:42:50|28.32|25.92|28.26|25.86|28.32|25.92|28.26|25.86|0
1653334980000|2022-05-23 19:43:00|28.29|25.89|28.29|25.89|28.29|25.89|28.26|25.86|0
1653334990000|2022-05-23 19:43:10|28.32|25.92|28.39|25.99|28.42|26.02|28.32|25.92|0
1653335000000|2022-05-23 19:43:20|28.36|25.96|28.26|25.86|28.42|26.02|28.26|25.86|0
1653335010000|2022-05-23 19:43:30|28.32|25.92|28.29|25.89|28.32|25.92|28.26|25.86|0
1653335020000|2022-05-23 19:43:40|28.26|25.86|28.16|25.76|28.26|25.86|28.16|25.76|0
1653335030000|2022-05-23 19:43:50|28.03|25.63|28.06|25.66|28.16|25.76|28.03|25.63|0
1653335040000|2022-05-23 19:44:00|27.99|25.59|27.93|25.53|27.99|25.59|27.86|25.46|0
1653335050000|2022-05-23 19:44:10|27.9|25.5|27.75|25.35|27.9|25.5|27.75|25.35|0
1653335060000|2022-05-23 19:44:20|27.73|25.33|27.77|25.37|27.77|25.37|27.7|25.3|0
1653335070000|2022-05-23 19:44:30|27.81|25.41|27.77|25.37|27.81|25.41|27.7|25.3|0
1653335080000|2022-05-23 19:44:40|27.91|25.51|27.96|25.56|27.96|25.56|27.91|25.51|0
1653335090000|2022-05-23 19:44:50|27.99|25.59|28.06|25.66|28.06|25.66|27.99|25.59|0
1653335100000|2022-05-23 19:45:00|28.16|25.76|27.96|25.56|28.16|25.76|27.83|25.43|0
1653335110000|2022-05-23 19:45:10|27.8|25.4|27.96|25.56|28.03|25.63|27.8|25.4|0
1653335120000|2022-05-23 19:45:20|27.9|25.5|27.83|25.43|27.9|25.5|27.83|25.43|0
1653335130000|2022-05-23 19:45:30|27.86|25.46|27.86|25.46|27.9|25.5|27.86|25.46|0
1653335140000|2022-05-23 19:45:40|27.83|25.43|27.93|25.53|27.93|25.53|27.83|25.43|0
1653335150000|2022-05-23 19:45:50|27.9|25.5|27.8|25.4|27.9|25.5|27.73|25.33|0
1653335160000|2022-05-23 19:46:00|27.73|25.33|27.67|25.27|27.73|25.33|27.67|25.27|0
1653335170000|2022-05-23 19:46:10|27.57|25.17|27.55|25.15|27.6|25.2|27.55|25.15|0
1653335180000|2022-05-23 19:46:20|27.6|25.2|27.6|25.2|27.6|25.2|27.54|25.14|0
1653335190000|2022-05-23 19:46:30|27.54|25.14|27.57|25.17|27.6|25.2|27.54|25.14|0
1653335200000|2022-05-23 19:46:40|27.67|25.27|27.6|25.2|27.67|25.27|27.6|25.2|0
1653335210000|2022-05-23 19:46:50|27.7|25.3|27.64|25.24|27.77|25.37|27.64|25.24|0
1653335220000|2022-05-23 19:47:00|27.6|25.2|27.41|25.01|27.6|25.2|27.41|25.01|0
1653335230000|2022-05-23 19:47:10|27.38|24.98|27.28|24.88|27.38|24.98|27.25|24.85|0
1653335240000|2022-05-23 19:47:20|27.19|24.79|27.25|24.85|27.28|24.88|27.19|24.79|0
1653335250000|2022-05-23 19:47:30|27.28|24.88|27.28|24.88|27.35|24.95|27.28|24.88|0
1653335260000|2022-05-23 19:47:40|27.15|24.75|27.25|24.85|27.28|24.88|27.15|24.75|0
1653335270000|2022-05-23 19:47:50|27.31|24.91|27.35|24.95|27.38|24.98|27.31|24.91|0
1653335280000|2022-05-23 19:48:00|27.41|25.01|27.47|25.07|27.47|25.07|27.38|24.98|0
1653335290000|2022-05-23 19:48:10|27.44|25.04|27.44|25.04|27.51|25.11|27.38|24.98|0
1653335300000|2022-05-23 19:48:20|27.51|25.11|27.73|25.33|27.73|25.33|27.51|25.11|0
1653335310000|2022-05-23 19:48:30|27.67|25.27|27.86|25.46|27.86|25.46|27.67|25.27|0
1653335320000|2022-05-23 19:48:40|27.83|25.43|27.89|25.49|27.89|25.49|27.83|25.43|0
1653335330000|2022-05-23 19:48:50|27.8|25.4|27.73|25.33|27.86|25.46|27.73|25.33|0
1653335340000|2022-05-23 19:49:00|27.67|25.27|26.9|24.5|27.67|25.27|26.9|24.5|0
1653335350000|2022-05-23 19:49:10|26.94|24.54|26.9|24.5|26.94|24.54|26.87|24.47|0
1653335360000|2022-05-23 19:49:20|27.17|24.77|27.14|24.74|27.17|24.77|27.07|24.67|0
1653335370000|2022-05-23 19:49:30|27.21|24.81|27.14|24.74|27.21|24.81|27.09|24.69|0
1653335380000|2022-05-23 19:49:40|27.04|24.64|27.04|24.64|27.1|24.7|27.04|24.64|0
1653335390000|2022-05-23 19:49:50|26.94|24.54|26.98|24.58|26.98|24.58|26.91|24.51|0
1653335400000|2022-05-23 19:50:00|27.68|25.28|27.85|25.45|27.85|25.45|27.68|25.28|0
1653335410000|2022-05-23 19:50:10|27.75|25.35|27.34|24.94|27.75|25.35|27.34|24.94|0
1653335420000|2022-05-23 19:50:20|27.55|25.15|27.81|25.41|27.81|25.41|27.55|25.15|0
1653335430000|2022-05-23 19:50:30|27.78|25.38|27.68|25.28|27.78|25.38|27.62|25.22|0
1653335440000|2022-05-23 19:50:40|27.62|25.22|27.71|25.31|27.71|25.31|27.62|25.22|0
1653335450000|2022-05-23 19:50:50|27.75|25.35|28.39|25.99|28.39|25.99|27.75|25.35|0
1653335460000|2022-05-23 19:51:00|28.58|26.18|28.72|26.32|28.72|26.32|28.58|26.18|0
1653335470000|2022-05-23 19:51:10|28.68|26.28|28.78|26.38|28.92|26.52|28.68|26.28|0
1653335480000|2022-05-23 19:51:20|28.75|26.35|28.75|26.35|28.85|26.45|28.75|26.35|0
1653335490000|2022-05-23 19:51:30|28.72|26.32|28.72|26.32|28.82|26.42|28.72|26.32|0
1653335500000|2022-05-23 19:51:40|28.65|26.25|28.42|26.02|28.65|26.25|28.42|26.02|0
1653335510000|2022-05-23 19:51:50|28.35|25.95|28.39|25.99|28.39|25.99|28.19|25.79|0
1653335520000|2022-05-23 19:52:00|28.45|26.05|28.96|26.56|28.96|26.56|28.39|25.99|0
1653335530000|2022-05-23 19:52:10|29.13|26.73|29.17|26.77|29.17|26.77|29.07|26.67|0
1653335540000|2022-05-23 19:52:20|29.2|26.8|29.76|27.36|29.76|27.36|29.2|26.8|0
1653335550000|2022-05-23 19:52:30|29.66|27.26|29.55|27.15|29.66|27.26|29.55|27.15|0
1653335560000|2022-05-23 19:52:40|29.52|27.12|29.66|27.26|29.66|27.26|29.52|27.12|0
1653335570000|2022-05-23 19:52:50|29.59|27.19|29.79|27.39|29.79|27.39|29.59|27.19|0
1653335580000|2022-05-23 19:53:00|29.86|27.46|29.96|27.56|29.96|27.56|29.86|27.46|0
1653335590000|2022-05-23 19:53:10|30.07|27.67|30.1|27.7|30.13|27.73|30.05|27.65|0
1653335600000|2022-05-23 19:53:20|30|27.6|29.96|27.56|30.03|27.63|29.96|27.56|0
1653335610000|2022-05-23 19:53:30|29.86|27.46|29.86|27.46|29.89|27.49|29.83|27.43|0
1653335620000|2022-05-23 19:53:40|29.93|27.53|29.96|27.56|30.03|27.63|29.93|27.53|0
1653335630000|2022-05-23 19:53:50|29.93|27.53|29.79|27.39|29.96|27.56|29.79|27.39|0
1653335640000|2022-05-23 19:54:00|29.69|27.29|29.22|26.82|29.69|27.29|29.22|26.82|0
1653335650000|2022-05-23 19:54:10|29.32|26.92|29.15|26.75|29.32|26.92|29.15|26.75|0
1653335660000|2022-05-23 19:54:20|29.08|26.68|29.08|26.68|29.12|26.72|29.05|26.65|0
1653335670000|2022-05-23 19:54:30|29.05|26.65|29.32|26.92|29.32|26.92|29.05|26.65|0
1653335680000|2022-05-23 19:54:40|29.37|26.97|29.22|26.82|29.37|26.97|29.22|26.82|0
1653335690000|2022-05-23 19:54:50|29.18|26.78|29.22|26.82|29.22|26.82|29.05|26.65|0
1653335700000|2022-05-23 19:55:00|29.05|26.65|29.22|26.82|29.22|26.82|28.88|26.48|0
1653335710000|2022-05-23 19:55:10|29.25|26.85|29.35|26.95|29.35|26.95|29.15|26.75|0
1653335720000|2022-05-23 19:55:20|29.52|27.12|29.47|27.07|29.52|27.12|29.42|27.02|0
1653335730000|2022-05-23 19:55:30|29.45|27.05|29.35|26.95|29.49|27.09|29.35|26.95|0
1653335740000|2022-05-23 19:55:40|29.49|27.09|29.59|27.19|29.59|27.19|29.49|27.09|0
1653335750000|2022-05-23 19:55:50|29.55|27.15|29.62|27.22|29.72|27.32|29.55|27.15|0
1653335760000|2022-05-23 19:56:00|29.69|27.29|29.72|27.32|29.72|27.32|29.69|27.29|0
1653335770000|2022-05-23 19:56:10|29.69|27.29|29.79|27.39|29.83|27.43|29.69|27.29|0
1653335780000|2022-05-23 19:56:20|29.86|27.46|29.89|27.49|29.89|27.49|29.86|27.46|0
1653335790000|2022-05-23 19:56:30|29.86|27.46|29.83|27.43|29.86|27.46|29.76|27.36|0
1653335800000|2022-05-23 19:56:40|29.93|27.53|29.89|27.49|29.93|27.53|29.88|27.48|0
1653335810000|2022-05-23 19:56:50|29.86|27.46|30|27.6|30|27.6|29.86|27.46|0
1653335820000|2022-05-23 19:57:00|30.06|27.66|30.24|27.84|30.24|27.84|30.06|27.66|0
1653335830000|2022-05-23 19:57:10|30.2|27.8|30.24|27.84|30.24|27.84|30.2|27.8|0
1653335840000|2022-05-23 19:57:20|30.27|27.87|30.31|27.91|30.31|27.91|30.24|27.84|0
1653335850000|2022-05-23 19:57:30|30.27|27.87|30.52|28.12|30.52|28.12|30.27|27.87|0
1653335860000|2022-05-23 19:57:40|30.55|28.15|30.06|27.66|30.55|28.15|30.03|27.63|0
1653335870000|2022-05-23 19:57:50|29.96|27.56|29.96|27.56|30.06|27.66|29.96|27.56|0
1653335880000|2022-05-23 19:58:00|30.06|27.66|29.96|27.56|30.06|27.66|29.85|27.45|0
1653335890000|2022-05-23 19:58:10|29.79|27.39|29.96|27.56|30.09|27.69|29.79|27.39|0
1653335900000|2022-05-23 19:58:20|29.99|27.59|29.92|27.52|29.99|27.59|29.89|27.49|0
1653335910000|2022-05-23 19:58:30|30.02|27.62|29.96|27.56|30.06|27.66|29.96|27.56|0
1653335920000|2022-05-23 19:58:40|30.02|27.62|30.06|27.66|30.13|27.73|30.02|27.62|0
1653335930000|2022-05-23 19:58:50|30.09|27.69|30.16|27.76|30.16|27.76|30.09|27.69|0
1653335940000|2022-05-23 19:59:00|30.13|27.73|30.3|27.9|30.3|27.9|30.13|27.73|0
1653335950000|2022-05-23 19:59:10|30.27|27.87|30.09|27.69|30.34|27.94|30.09|27.69|0
1653335960000|2022-05-23 19:59:20|30.3|27.9|30.27|27.87|30.34|27.94|30.27|27.87|0
1653335970000|2022-05-23 19:59:30|30.34|27.94|30.34|27.94|30.34|27.94|30.27|27.87|0
1653335980000|2022-05-23 19:59:40|30.47|28.07|30.51|28.11|30.54|28.14|30.47|28.07|0
1653335990000|2022-05-23 19:59:50|30.4|28|30.13|27.73|30.47|28.07|30.13|27.73|0
1653336000000|2022-05-23 20:00:00|30.44|28.04|30.54|28.14|30.54|28.14|30.44|28.04|0
1653336010000|2022-05-23 20:00:10|30.65|28.25|30.58|28.18|30.65|28.25|30.58|28.18|0
1653336020000|2022-05-23 20:00:20|30.61|28.21|30.44|28.04|30.61|28.21|30.44|28.04|0
1653336030000|2022-05-23 20:00:30|30.51|28.11|30.61|28.21|30.61|28.21|30.51|28.11|0
1653336040000|2022-05-23 20:00:40|30.54|28.14|30.51|28.11|30.54|28.14|30.47|28.07|0
1653336050000|2022-05-23 20:00:50|30.54|28.14|30.61|28.21|30.61|28.21|30.54|28.14|0
1653336060000|2022-05-23 20:01:00|30.58|28.18|30.61|28.21|30.61|28.21|30.58|28.18|0
1653336070000|2022-05-23 20:01:10|30.68|28.28|30.61|28.21|30.72|28.32|30.61|28.21|0
1653336080000|2022-05-23 20:01:20|30.65|28.25|30.63|28.23|30.65|28.25|30.61|28.21|0
1653336090000|2022-05-23 20:01:30|30.61|28.21|30.72|28.32|30.75|28.35|30.61|28.21|0
1653336100000|2022-05-23 20:01:40|30.68|28.28|30.72|28.32|30.72|28.32|30.68|28.28|0
1653336110000|2022-05-23 20:01:50|30.68|28.28|30.79|28.39|30.79|28.39|30.68|28.28|0
1653336130000|2022-05-23 20:02:10|30.82|28.42|30.86|28.46|30.86|28.46|30.82|28.42|0
1653336140000|2022-05-23 20:02:20|30.82|28.42|30.82|28.42|30.86|28.46|30.82|28.42|0
1653336150000|2022-05-23 20:02:30|30.86|28.46|30.93|28.53|30.93|28.53|30.82|28.42|0
1653336160000|2022-05-23 20:02:40|30.96|28.56|30.96|28.56|30.96|28.56|30.93|28.53|0
1653336170000|2022-05-23 20:02:50|31|28.6|30.96|28.56|31|28.6|30.93|28.53|0
1653336180000|2022-05-23 20:03:00|31|28.6|30.93|28.53|31|28.6|30.93|28.53|0
1653336190000|2022-05-23 20:03:10|30.89|28.49|30.82|28.42|30.89|28.49|30.82|28.42|0
1653336200000|2022-05-23 20:03:20|30.79|28.39|30.68|28.28|30.79|28.39|30.68|28.28|0
1653336210000|2022-05-23 20:03:30|30.72|28.32|30.79|28.39|30.82|28.42|30.72|28.32|0
1653336220000|2022-05-23 20:03:40|30.65|28.25|30.68|28.28|30.68|28.28|30.65|28.25|0
1653336230000|2022-05-23 20:03:50|30.75|28.35|30.72|28.32|30.75|28.35|30.68|28.28|0
1653336240000|2022-05-23 20:04:00|30.68|28.28|30.68|28.28|30.72|28.32|30.68|28.28|0
1653336250000|2022-05-23 20:04:10|30.75|28.35|30.61|28.21|30.75|28.35|30.61|28.21|0
1653336260000|2022-05-23 20:04:20|30.58|28.18|30.58|28.18|30.58|28.18|30.54|28.14|0
1653336270000|2022-05-23 20:04:30|30.68|28.28|30.68|28.28|30.68|28.28|30.65|28.25|0
1653336280000|2022-05-23 20:04:40|30.65|28.25|30.58|28.18|30.65|28.25|30.58|28.18|0
1653336290000|2022-05-23 20:04:50|30.54|28.14|30.51|28.11|30.58|28.18|30.51|28.11|0
1653336300000|2022-05-23 20:05:00|30.54|28.14|30.58|28.18|30.58|28.18|30.54|28.14|0
1653336310000|2022-05-23 20:05:10|30.61|28.21|30.65|28.25|30.65|28.25|30.61|28.21|0
1653336320000|2022-05-23 20:05:20|30.68|28.28|30.68|28.28|30.72|28.32|30.68|28.28|0
1653336330000|2022-05-23 20:05:30|30.66|28.26|30.66|28.26|30.66|28.26|30.66|28.26|0
1653336340000|2022-05-23 20:05:40|30.68|28.28|30.72|28.32|30.72|28.32|30.68|28.28|0
1653336350000|2022-05-23 20:05:50|30.75|28.35|30.75|28.35|30.75|28.35|30.72|28.32|0
1653336360000|2022-05-23 20:06:00|30.79|28.39|30.75|28.35|30.79|28.39|30.75|28.35|0
1653336370000|2022-05-23 20:06:10|30.79|28.39|30.75|28.35|30.79|28.39|30.75|28.35|0
1653336380000|2022-05-23 20:06:20|30.79|28.39|30.75|28.35|30.79|28.39|30.75|28.35|0
1653336390000|2022-05-23 20:06:30|30.79|28.39|30.79|28.39|30.79|28.39|30.79|28.39|0
1653336400000|2022-05-23 20:06:40|30.82|28.42|30.82|28.42|30.82|28.42|30.82|28.42|0
1653336410000|2022-05-23 20:06:50|30.8|28.4|30.79|28.39|30.8|28.4|30.79|28.39|0
1653336420000|2022-05-23 20:07:00|30.82|28.42|30.86|28.46|30.86|28.46|30.82|28.42|0
1653336430000|2022-05-23 20:07:10|30.89|28.49|30.89|28.49|30.89|28.49|30.89|28.49|0
1653336440000|2022-05-23 20:07:20|30.93|28.53|30.96|28.56|30.96|28.56|30.93|28.53|0
1653336450000|2022-05-23 20:07:30|31|28.6|31.17|28.77|31.17|28.77|30.96|28.56|0
1653336460000|2022-05-23 20:07:40|31.14|28.74|31.21|28.81|31.21|28.81|31.14|28.74|0
1653336470000|2022-05-23 20:07:50|31.25|28.85|31.32|28.92|31.32|28.92|31.25|28.85|0
1653336480000|2022-05-23 20:08:00|31.35|28.95|31.39|28.99|31.39|28.99|31.35|28.95|0
1653336490000|2022-05-23 20:08:10|31.32|28.92|31.39|28.99|31.39|28.99|31.32|28.92|0
1653336500000|2022-05-23 20:08:20|31.42|29.02|31.42|29.02|31.42|29.02|31.39|28.99|0
1653336510000|2022-05-23 20:08:30|31.39|28.99|31.57|29.17|31.57|29.17|31.39|28.99|0
1653336520000|2022-05-23 20:08:40|31.49|29.09|31.53|29.13|31.53|29.13|31.49|29.09|0
1653336530000|2022-05-23 20:08:50|31.6|29.2|31.64|29.24|31.64|29.24|31.6|29.2|0
1653336540000|2022-05-23 20:09:00|31.67|29.27|31.64|29.24|31.67|29.27|31.64|29.24|0
1653336550000|2022-05-23 20:09:10|31.67|29.27|31.67|29.27|31.71|29.31|31.67|29.27|0
1653336560000|2022-05-23 20:09:20|31.78|29.38|31.75|29.35|31.78|29.38|31.75|29.35|0
1653336570000|2022-05-23 20:09:30|31.78|29.38|31.78|29.38|31.78|29.38|31.75|29.35|0
1653336580000|2022-05-23 20:09:40|31.82|29.42|31.82|29.42|31.82|29.42|31.78|29.38|0
1653336590000|2022-05-23 20:09:50|31.78|29.38|31.78|29.38|31.78|29.38|31.78|29.38|0
1653336600000|2022-05-23 20:10:00|31.71|29.31|31.67|29.27|31.78|29.38|31.67|29.27|0
1653336610000|2022-05-23 20:10:10|31.62|29.22|31.6|29.2|31.62|29.22|31.57|29.17|0
1653336620000|2022-05-23 20:10:20|31.64|29.24|31.71|29.31|31.75|29.35|31.64|29.24|0
1653336630000|2022-05-23 20:10:30|31.64|29.24|31.64|29.24|31.64|29.24|31.6|29.2|0
1653336640000|2022-05-23 20:10:40|31.57|29.17|31.46|29.06|31.57|29.17|31.46|29.06|0
1653336650000|2022-05-23 20:10:50|31.49|29.09|31.49|29.09|31.49|29.09|31.49|29.09|0
1653336660000|2022-05-23 20:11:00|31.46|29.06|31.35|28.95|31.46|29.06|31.35|28.95|0
1653336670000|2022-05-23 20:11:10|31.42|29.02|31.39|28.99|31.42|29.02|31.39|28.99|0
1653336680000|2022-05-23 20:11:20|31.35|28.95|31.39|28.99|31.39|28.99|31.35|28.95|0
1653336690000|2022-05-23 20:11:30|31.42|29.02|31.3|28.9|31.42|29.02|31.3|28.9|0
1653336700000|2022-05-23 20:11:40|31.32|28.92|31.33|28.93|31.35|28.95|31.32|28.92|0
1653336710000|2022-05-23 20:11:50|31.35|28.95|31.32|28.92|31.35|28.95|31.28|28.88|0
1653336720000|2022-05-23 20:12:00|31.35|28.95|31.17|28.77|31.35|28.95|31.17|28.77|0
1653336730000|2022-05-23 20:12:10|31.21|28.81|31.19|28.79|31.21|28.81|31.19|28.79|0
1653336740000|2022-05-23 20:12:20|31.21|28.81|31.21|28.81|31.21|28.81|31.17|28.77|0
1653336750000|2022-05-23 20:12:30|31.24|28.84|31.24|28.84|31.28|28.88|31.21|28.81|0
1653336760000|2022-05-23 20:12:40|31.21|28.81|31.17|28.77|31.21|28.81|31.17|28.77|0
1653336780000|2022-05-23 20:13:00|31.21|28.81|31.17|28.77|31.21|28.81|31.17|28.77|0
1653336790000|2022-05-23 20:13:10|31.14|28.74|31|28.6|31.14|28.74|31|28.6|0
1653336800000|2022-05-23 20:13:20|31.03|28.63|31|28.6|31.03|28.63|31|28.6|0
1653336810000|2022-05-23 20:13:30|30.96|28.56|30.96|28.56|30.96|28.56|30.96|28.56|0
1653336820000|2022-05-23 20:13:40|31|28.6|31|28.6|31|28.6|31|28.6|0
1653336830000|2022-05-23 20:13:50|30.96|28.56|30.96|28.56|30.96|28.56|30.96|28.56|0
1653336840000|2022-05-23 20:14:00|30.89|28.49|31.01|28.61|31.01|28.61|30.89|28.49|0
1653336850000|2022-05-23 20:14:10|31|28.6|30.94|28.54|31|28.6|30.94|28.54|0
1653336860000|2022-05-23 20:14:20|30.93|28.53|30.89|28.49|30.93|28.53|30.89|28.49|0
1653336870000|2022-05-23 20:14:30|30.85|28.45|30.89|28.49|30.89|28.49|30.85|28.45|0
1653336880000|2022-05-23 20:14:40|30.85|28.45|30.89|28.49|30.89|28.49|30.85|28.45|0
1653336890000|2022-05-23 20:14:50|31|28.6|30.96|28.56|31|28.6|30.93|28.53|0
1653336910000|2022-05-23 20:15:10|31.27|28.47|31.27|28.47|31.27|28.47|31.27|28.47|0
1653336920000|2022-05-23 20:15:20|31.3|28.5|31.34|28.54|31.34|28.54|31.3|28.5|0
1653336930000|2022-05-23 20:15:30|31.3|28.5|31.32|28.52|31.32|28.52|31.3|28.5|0
1653336940000|2022-05-23 20:15:40|31.3|28.5|31.23|28.43|31.3|28.5|31.23|28.43|0
1653336950000|2022-05-23 20:15:50|31.25|28.45|31.21|28.41|31.25|28.45|31.21|28.41|0
1653336960000|2022-05-23 20:16:00|31.23|28.43|31.27|28.47|31.27|28.47|31.23|28.43|0
1653336970000|2022-05-23 20:16:10|31.3|28.5|31.27|28.47|31.3|28.5|31.23|28.43|0
1653337000000|2022-05-23 20:16:40|31.3|28.5|31.3|28.5|31.3|28.5|31.3|28.5|0
1653337010000|2022-05-23 20:16:50|31.34|28.54|31.37|28.57|31.37|28.57|31.34|28.54|0
1653337020000|2022-05-23 20:17:00|31.34|28.54|31.34|28.54|31.34|28.54|31.34|28.54|0
1653337040000|2022-05-23 20:17:20|31.3|28.5|31.3|28.5|31.3|28.5|31.3|28.5|0
1653337050000|2022-05-23 20:17:30|31.34|28.54|31.37|28.57|31.37|28.57|31.34|28.54|0
1653337060000|2022-05-23 20:17:40|31.41|28.61|31.41|28.61|31.41|28.61|31.41|28.61|0
1653337070000|2022-05-23 20:17:50|31.44|28.64|31.41|28.61|31.44|28.64|31.41|28.61|0
1653337080000|2022-05-23 20:18:00|31.39|28.59|31.44|28.64|31.44|28.64|31.39|28.59|0
1653337090000|2022-05-23 20:18:10|31.51|28.71|31.51|28.71|31.51|28.71|31.51|28.71|0
1653337100000|2022-05-23 20:18:20|31.44|28.64|31.44|28.64|31.44|28.64|31.44|28.64|0
1653337110000|2022-05-23 20:18:30|31.41|28.61|31.46|28.66|31.46|28.66|31.41|28.61|0
1653337120000|2022-05-23 20:18:40|31.48|28.68|31.55|28.75|31.55|28.75|31.48|28.68|0
1653337130000|2022-05-23 20:18:50|31.62|28.82|31.62|28.82|31.62|28.82|31.62|28.82|0
1653337140000|2022-05-23 20:19:00|31.58|28.78|31.55|28.75|31.58|28.78|31.55|28.75|0
1653337150000|2022-05-23 20:19:10|31.51|28.71|31.48|28.68|31.51|28.71|31.48|28.68|0
1653337160000|2022-05-23 20:19:20|31.44|28.64|31.51|28.71|31.51|28.71|31.44|28.64|0
1653337170000|2022-05-23 20:19:30|31.48|28.68|31.48|28.68|31.48|28.68|31.48|28.68|0
1653337180000|2022-05-23 20:19:40|31.44|28.64|31.51|28.71|31.51|28.71|31.44|28.64|0
1653337190000|2022-05-23 20:19:50|31.48|28.68|31.48|28.68|31.49|28.69|31.48|28.68|0
1653337200000|2022-05-23 20:20:00|31.44|28.64|31.35|28.55|31.44|28.64|31.34|28.54|0
1653337210000|2022-05-23 20:20:10|31.34|28.54|31.37|28.57|31.37|28.57|31.34|28.54|0
1653337220000|2022-05-23 20:20:20|31.34|28.54|31.34|28.54|31.34|28.54|31.3|28.5|0
1653337240000|2022-05-23 20:20:40|31.35|28.55|31.35|28.55|31.35|28.55|31.35|28.55|0
1653337250000|2022-05-23 20:20:50|31.34|28.54|31.37|28.57|31.37|28.57|31.34|28.54|0
1653337260000|2022-05-23 20:21:00|31.34|28.54|31.28|28.48|31.34|28.54|31.26|28.46|0
1653337270000|2022-05-23 20:21:10|31.3|28.5|31.37|28.57|31.37|28.57|31.3|28.5|0
1653337280000|2022-05-23 20:21:20|31.34|28.54|31.34|28.54|31.34|28.54|31.34|28.54|0
1653337290000|2022-05-23 20:21:30|31.3|28.5|31.26|28.46|31.3|28.5|31.26|28.46|0
1653337300000|2022-05-23 20:21:40|31.3|28.5|31.26|28.46|31.3|28.5|31.26|28.46|0
1653337310000|2022-05-23 20:21:50|31.3|28.5|31.3|28.5|31.3|28.5|31.3|28.5|0
1653337320000|2022-05-23 20:22:00|31.32|28.52|31.34|28.54|31.34|28.54|31.3|28.5|0
1653337330000|2022-05-23 20:22:10|31.26|28.46|31.28|28.48|31.28|28.48|31.26|28.46|0
1653337340000|2022-05-23 20:22:20|31.26|28.46|31.26|28.46|31.26|28.46|31.26|28.46|0
1653337350000|2022-05-23 20:22:30|31.3|28.5|31.23|28.43|31.3|28.5|31.23|28.43|0
1653337360000|2022-05-23 20:22:40|31.19|28.39|31.23|28.43|31.23|28.43|31.19|28.39|0
1653337370000|2022-05-23 20:22:50|31.19|28.39|31.19|28.39|31.19|28.39|31.19|28.39|0
1653337380000|2022-05-23 20:23:00|31.16|28.36|31.16|28.36|31.16|28.36|31.16|28.36|0
1653337390000|2022-05-23 20:23:10|31.19|28.39|31.19|28.39|31.19|28.39|31.19|28.39|0
1653337400000|2022-05-23 20:23:20|31.23|28.43|31.23|28.43|31.23|28.43|31.23|28.43|0
1653337410000|2022-05-23 20:23:30|31.19|28.39|31.23|28.43|31.23|28.43|31.16|28.36|0
1653337420000|2022-05-23 20:23:40|31.16|28.36|31.19|28.39|31.19|28.39|31.16|28.36|0
1653337430000|2022-05-23 20:23:50|31.23|28.43|31.26|28.46|31.26|28.46|31.23|28.43|0
1653337460000|2022-05-23 20:24:20|31.23|28.43|31.23|28.43|31.23|28.43|31.23|28.43|0
1653337480000|2022-05-23 20:24:40|31.3|28.5|31.23|28.43|31.3|28.5|31.23|28.43|0
1653337490000|2022-05-23 20:24:50|31.26|28.46|31.23|28.43|31.26|28.46|31.23|28.43|0
1653337510000|2022-05-23 20:25:10|31.26|28.46|31.3|28.5|31.3|28.5|31.26|28.46|0
1653337530000|2022-05-23 20:25:30|31.26|28.46|31.26|28.46|31.26|28.46|31.26|28.46|0
1653337540000|2022-05-23 20:25:40|31.28|28.48|31.3|28.5|31.3|28.5|31.28|28.48|0
1653337550000|2022-05-23 20:25:50|31.26|28.46|31.26|28.46|31.26|28.46|31.26|28.46|0
1653337560000|2022-05-23 20:26:00|31.3|28.5|31.3|28.5|31.3|28.5|31.3|28.5|0
1653337570000|2022-05-23 20:26:10|31.33|28.53|31.3|28.5|31.33|28.53|31.3|28.5|0
1653337590000|2022-05-23 20:26:30|31.32|28.52|31.33|28.53|31.33|28.53|31.3|28.5|0
1653337600000|2022-05-23 20:26:40|31.3|28.5|31.32|28.52|31.32|28.52|31.3|28.5|0
1653337610000|2022-05-23 20:26:50|31.33|28.53|31.3|28.5|31.33|28.53|31.3|28.5|0
1653337620000|2022-05-23 20:27:00|31.26|28.46|31.23|28.43|31.26|28.46|31.23|28.43|0
1653337630000|2022-05-23 20:27:10|31.26|28.46|31.26|28.46|31.26|28.46|31.26|28.46|0
1653337640000|2022-05-23 20:27:20|31.3|28.5|31.33|28.53|31.33|28.53|31.3|28.5|0
1653337660000|2022-05-23 20:27:40|31.37|28.57|31.37|28.57|31.37|28.57|31.37|28.57|0
1653337680000|2022-05-23 20:28:00|31.3|28.5|31.24|28.44|31.3|28.5|31.23|28.43|0
1653337690000|2022-05-23 20:28:10|31.23|28.43|31.26|28.46|31.26|28.46|31.23|28.43|0
1653337700000|2022-05-23 20:28:20|31.23|28.43|31.23|28.43|31.23|28.43|31.23|28.43|0
1653337720000|2022-05-23 20:28:40|31.26|28.46|31.24|28.44|31.26|28.46|31.24|28.44|0
1653337730000|2022-05-23 20:28:50|31.23|28.43|31.24|28.44|31.26|28.46|31.23|28.43|0
1653337740000|2022-05-23 20:29:00|31.23|28.43|31.23|28.43|31.23|28.43|31.19|28.39|0
1653337750000|2022-05-23 20:29:10|31.19|28.39|31.19|28.39|31.19|28.39|31.19|28.39|0
1653337760000|2022-05-23 20:29:20|31.17|28.37|31.16|28.36|31.17|28.37|31.16|28.36|0
1653337780000|2022-05-23 20:29:40|31.14|28.34|31.16|28.36|31.16|28.36|31.12|28.32|0
1653337800000|2022-05-23 20:30:00|31.17|28.37|31.16|28.36|31.19|28.39|31.16|28.36|0
1653337810000|2022-05-23 20:30:10|31.12|28.32|31.16|28.36|31.16|28.36|31.12|28.32|0
1653337820000|2022-05-23 20:30:20|31.12|28.32|31.12|28.32|31.12|28.32|31.12|28.32|0
1653337830000|2022-05-23 20:30:30|31.16|28.36|31.14|28.34|31.16|28.36|31.12|28.32|0
1653337840000|2022-05-23 20:30:40|31.16|28.36|31.17|28.37|31.17|28.37|31.16|28.36|0
1653337850000|2022-05-23 20:30:50|31.19|28.39|31.17|28.37|31.19|28.39|31.17|28.37|0
1653337860000|2022-05-23 20:31:00|31.21|28.41|31.23|28.43|31.23|28.43|31.21|28.41|0
1653337870000|2022-05-23 20:31:10|31.19|28.39|31.21|28.41|31.21|28.41|31.19|28.39|0
1653337880000|2022-05-23 20:31:20|31.3|28.5|31.3|28.5|31.3|28.5|31.26|28.46|0
1653337890000|2022-05-23 20:31:30|31.28|28.48|31.3|28.5|31.3|28.5|31.28|28.48|0
1653337910000|2022-05-23 20:31:50|31.26|28.46|31.26|28.46|31.26|28.46|31.26|28.46|0
1653337920000|2022-05-23 20:32:00|31.24|28.44|31.23|28.43|31.24|28.44|31.23|28.43|0
1653337930000|2022-05-23 20:32:10|31.26|28.46|31.26|28.46|31.26|28.46|31.26|28.46|0
1653337940000|2022-05-23 20:32:20|31.3|28.5|31.3|28.5|31.3|28.5|31.3|28.5|0
1653337950000|2022-05-23 20:32:30|31.31|28.51|31.3|28.5|31.33|28.53|31.3|28.5|0
1653337960000|2022-05-23 20:32:40|31.26|28.46|31.23|28.43|31.26|28.46|31.23|28.43|0
1653337970000|2022-05-23 20:32:50|31.24|28.44|31.26|28.46|31.26|28.46|31.24|28.44|0
1653337980000|2022-05-23 20:33:00|31.24|28.44|31.23|28.43|31.24|28.44|31.23|28.43|0
1653337990000|2022-05-23 20:33:10|31.26|28.46|31.26|28.46|31.26|28.46|31.26|28.46|0
1653338000000|2022-05-23 20:33:20|31.3|28.5|31.26|28.46|31.3|28.5|31.24|28.44|0
1653338010000|2022-05-23 20:33:30|31.3|28.5|31.19|28.39|31.3|28.5|31.19|28.39|0
1653338030000|2022-05-23 20:33:50|31.15|28.35|31.19|28.39|31.19|28.39|31.15|28.35|0
1653338040000|2022-05-23 20:34:00|31.17|28.37|31.19|28.39|31.19|28.39|31.17|28.37|0
1653338060000|2022-05-23 20:34:20|31.15|28.35|31.19|28.39|31.19|28.39|31.15|28.35|0
1653338070000|2022-05-23 20:34:30|31.24|28.44|31.24|28.44|31.24|28.44|31.23|28.43|0
1653338080000|2022-05-23 20:34:40|31.23|28.43|31.19|28.39|31.23|28.43|31.19|28.39|0
1653338090000|2022-05-23 20:34:50|31.21|28.41|31.17|28.37|31.21|28.41|31.17|28.37|0
1653338100000|2022-05-23 20:35:00|31.19|28.39|31.15|28.35|31.19|28.39|31.15|28.35|0
1653338110000|2022-05-23 20:35:10|31.12|28.32|31.12|28.32|31.12|28.32|31.12|28.32|0
1653338120000|2022-05-23 20:35:20|31.19|28.39|31.23|28.43|31.23|28.43|31.19|28.39|0
1653338130000|2022-05-23 20:35:30|31.19|28.39|31.15|28.35|31.19|28.39|31.15|28.35|0
1653338140000|2022-05-23 20:35:40|31.19|28.39|31.22|28.42|31.22|28.42|31.19|28.39|0
1653338150000|2022-05-23 20:35:50|31.19|28.39|31.17|28.37|31.19|28.39|31.15|28.35|0
1653338160000|2022-05-23 20:36:00|31.15|28.35|31.12|28.32|31.15|28.35|31.12|28.32|0
1653338170000|2022-05-23 20:36:10|31.19|28.39|31.17|28.37|31.19|28.39|31.17|28.37|0
1653338180000|2022-05-23 20:36:20|31.15|28.35|31.15|28.35|31.15|28.35|31.15|28.35|0
1653338190000|2022-05-23 20:36:30|31.19|28.39|31.22|28.42|31.22|28.42|31.19|28.39|0
1653338200000|2022-05-23 20:36:40|31.26|28.46|31.22|28.42|31.26|28.46|31.22|28.42|0
1653338210000|2022-05-23 20:36:50|31.26|28.46|31.26|28.46|31.26|28.46|31.26|28.46|0
1653338220000|2022-05-23 20:37:00|31.22|28.42|31.3|28.5|31.3|28.5|31.22|28.42|0
1653338230000|2022-05-23 20:37:10|31.33|28.53|31.26|28.46|31.33|28.53|31.26|28.46|0
1653338240000|2022-05-23 20:37:20|31.28|28.48|31.26|28.46|31.28|28.48|31.26|28.46|0
1653338250000|2022-05-23 20:37:30|31.3|28.5|31.3|28.5|31.3|28.5|31.3|28.5|0
1653338260000|2022-05-23 20:37:40|31.12|28.32|31.14|28.34|31.14|28.34|31.12|28.32|0
1653338270000|2022-05-23 20:37:50|31.12|28.32|31.26|28.46|31.26|28.46|31.12|28.32|0
1653338280000|2022-05-23 20:38:00|31.29|28.49|31.28|28.48|31.29|28.49|31.28|28.48|0
1653338290000|2022-05-23 20:38:10|31.22|28.42|31.26|28.46|31.26|28.46|31.22|28.42|0
1653338300000|2022-05-23 20:38:20|31.22|28.42|31.22|28.42|31.26|28.46|31.22|28.42|0
1653338310000|2022-05-23 20:38:30|31.24|28.44|31.22|28.42|31.26|28.46|31.22|28.42|0
1653338330000|2022-05-23 20:38:50|31.26|28.46|31.22|28.42|31.26|28.46|31.22|28.42|0
1653338340000|2022-05-23 20:39:00|31.19|28.39|31.19|28.39|31.19|28.39|31.19|28.39|0
1653338350000|2022-05-23 20:39:10|31.26|28.46|31.22|28.42|31.26|28.46|31.22|28.42|0
1653338360000|2022-05-23 20:39:20|31.26|28.46|31.29|28.49|31.29|28.49|31.26|28.46|0
1653338370000|2022-05-23 20:39:30|31.31|28.51|31.31|28.51|31.33|28.53|31.31|28.51|0
1653338380000|2022-05-23 20:39:40|31.33|28.53|31.33|28.53|31.33|28.53|31.29|28.49|0
1653338400000|2022-05-23 20:40:00|31.29|28.49|31.29|28.49|31.29|28.49|31.29|28.49|0
1653338420000|2022-05-23 20:40:20|31.33|28.53|31.35|28.55|31.35|28.55|31.33|28.53|0
1653338430000|2022-05-23 20:40:30|31.37|28.57|31.33|28.53|31.4|28.6|31.33|28.53|0
1653338440000|2022-05-23 20:40:40|31.31|28.51|31.31|28.51|31.31|28.51|31.31|28.51|0
1653338450000|2022-05-23 20:40:50|31.29|28.49|31.26|28.46|31.29|28.49|31.26|28.46|0
1653338460000|2022-05-23 20:41:00|31.28|28.48|31.29|28.49|31.29|28.49|31.26|28.46|0
1653338470000|2022-05-23 20:41:10|31.33|28.53|31.33|28.53|31.33|28.53|31.33|28.53|0
1653338480000|2022-05-23 20:41:20|31.29|28.49|31.29|28.49|31.29|28.49|31.26|28.46|0
1653338490000|2022-05-23 20:41:30|31.26|28.46|31.26|28.46|31.26|28.46|31.26|28.46|0
1653338500000|2022-05-23 20:41:40|31.29|28.49|31.28|28.48|31.29|28.49|31.28|28.48|0
1653338510000|2022-05-23 20:41:50|31.29|28.49|31.28|28.48|31.29|28.49|31.28|28.48|0
1653338520000|2022-05-23 20:42:00|31.29|28.49|31.26|28.46|31.29|28.49|31.26|28.46|0
1653338530000|2022-05-23 20:42:10|31.29|28.49|31.29|28.49|31.29|28.49|31.29|28.49|0
1653338560000|2022-05-23 20:42:40|31.31|28.51|31.31|28.51|31.31|28.51|31.31|28.51|0
1653338570000|2022-05-23 20:42:50|31.36|28.56|31.33|28.53|31.36|28.56|31.33|28.53|0
1653338580000|2022-05-23 20:43:00|31.31|28.51|31.29|28.49|31.31|28.51|31.29|28.49|0
1653338590000|2022-05-23 20:43:10|31.26|28.46|31.28|28.48|31.28|28.48|31.26|28.46|0
1653338600000|2022-05-23 20:43:20|31.29|28.49|31.26|28.46|31.29|28.49|31.26|28.46|0
1653338620000|2022-05-23 20:43:40|31.29|28.49|31.29|28.49|31.29|28.49|31.29|28.49|0
1653338630000|2022-05-23 20:43:50|31.27|28.47|31.29|28.49|31.29|28.49|31.26|28.46|0
1653338640000|2022-05-23 20:44:00|31.27|28.47|31.27|28.47|31.27|28.47|31.26|28.46|0
1653338650000|2022-05-23 20:44:10|31.29|28.49|31.26|28.46|31.29|28.49|31.26|28.46|0
1653338660000|2022-05-23 20:44:20|31.22|28.42|31.22|28.42|31.22|28.42|31.22|28.42|0
1653338680000|2022-05-23 20:44:40|31.26|28.46|31.24|28.44|31.26|28.46|31.22|28.42|0
1653338690000|2022-05-23 20:44:50|31.26|28.46|31.26|28.46|31.26|28.46|31.26|28.46|0
1653338700000|2022-05-23 20:45:00|31.22|28.42|31.26|28.46|31.26|28.46|31.22|28.42|0
1653338710000|2022-05-23 20:45:10|31.29|28.49|31.26|28.46|31.29|28.49|31.26|28.46|0
1653338730000|2022-05-23 20:45:30|31.22|28.42|31.22|28.42|31.22|28.42|31.22|28.42|0
1653338750000|2022-05-23 20:45:50|31.24|28.44|31.22|28.42|31.24|28.44|31.22|28.42|0
1653338760000|2022-05-23 20:46:00|31.19|28.39|31.19|28.39|31.19|28.39|31.19|28.39|0
1653338770000|2022-05-23 20:46:10|31.2|28.4|31.2|28.4|31.2|28.4|31.2|28.4|0
1653338780000|2022-05-23 20:46:20|31.19|28.39|31.19|28.39|31.19|28.39|31.19|28.39|0
1653338790000|2022-05-23 20:46:30|31.22|28.42|31.22|28.42|31.22|28.42|31.22|28.42|0
1653338800000|2022-05-23 20:46:40|31.19|28.39|31.22|28.42|31.22|28.42|31.19|28.39|0
1653338810000|2022-05-23 20:46:50|31.26|28.46|31.26|28.46|31.26|28.46|31.26|28.46|0
1653338820000|2022-05-23 20:47:00|31.22|28.42|31.22|28.42|31.22|28.42|31.22|28.42|0
1653338830000|2022-05-23 20:47:10|31.26|28.46|31.26|28.46|31.26|28.46|31.26|28.46|0
1653338850000|2022-05-23 20:47:30|31.22|28.42|31.26|28.46|31.26|28.46|31.22|28.42|0
1653338860000|2022-05-23 20:47:40|31.19|28.39|31.19|28.39|31.19|28.39|31.19|28.39|0
1653338870000|2022-05-23 20:47:50|31.22|28.42|31.19|28.39|31.22|28.42|31.19|28.39|0
1653338900000|2022-05-23 20:48:20|31.22|28.42|31.22|28.42|31.22|28.42|31.22|28.42|0
1653338910000|2022-05-23 20:48:30|31.19|28.39|31.22|28.42|31.22|28.42|31.19|28.39|0
1653338930000|2022-05-23 20:48:50|31.2|28.4|31.19|28.39|31.2|28.4|31.19|28.39|0
1653338940000|2022-05-23 20:49:00|31.17|28.37|31.15|28.35|31.17|28.37|31.15|28.35|0
1653338950000|2022-05-23 20:49:10|31.19|28.39|31.15|28.35|31.19|28.39|31.15|28.35|0
1653338960000|2022-05-23 20:49:20|31.26|28.46|31.26|28.46|31.29|28.49|31.26|28.46|0
1653338970000|2022-05-23 20:49:30|31.22|28.42|31.22|28.42|31.22|28.42|31.22|28.42|0
1653338980000|2022-05-23 20:49:40|31.29|28.49|31.29|28.49|31.29|28.49|31.29|28.49|0
1653338990000|2022-05-23 20:49:50|31.26|28.46|31.26|28.46|31.26|28.46|31.26|28.46|0
1653339010000|2022-05-23 20:50:10|31.29|28.49|31.29|28.49|31.29|28.49|31.29|28.49|0
1653339020000|2022-05-23 20:50:20|31.33|28.53|31.33|28.53|31.33|28.53|31.33|28.53|0
1653339060000|2022-05-23 20:51:00|31.36|28.56|31.33|28.53|31.36|28.56|31.33|28.53|0
1653339090000|2022-05-23 20:51:30|31.36|28.56|31.36|28.56|31.36|28.56|31.36|28.56|0
1653339110000|2022-05-23 20:51:50|31.33|28.53|31.36|28.56|31.36|28.56|31.33|28.53|0
1653339120000|2022-05-23 20:52:00|31.4|28.6|31.36|28.56|31.4|28.6|31.36|28.56|0
1653339130000|2022-05-23 20:52:10|31.4|28.6|31.4|28.6|31.4|28.6|31.4|28.6|0
1653339150000|2022-05-23 20:52:30|31.33|28.53|31.33|28.53|31.33|28.53|31.33|28.53|0
1653339170000|2022-05-23 20:52:50|31.4|28.6|31.4|28.6|31.4|28.6|31.4|28.6|0
1653339180000|2022-05-23 20:53:00|31.38|28.58|31.36|28.56|31.4|28.6|31.36|28.56|0
1653339190000|2022-05-23 20:53:10|31.4|28.6|31.36|28.56|31.4|28.6|31.36|28.56|0
1653339220000|2022-05-23 20:53:40|31.34|28.54|31.36|28.56|31.36|28.56|31.33|28.53|0
1653339230000|2022-05-23 20:53:50|31.34|28.54|31.36|28.56|31.36|28.56|31.34|28.54|0
1653339240000|2022-05-23 20:54:00|31.33|28.53|31.33|28.53|31.36|28.56|31.33|28.53|0
1653339250000|2022-05-23 20:54:10|31.29|28.49|31.31|28.51|31.31|28.51|31.29|28.49|0
1653339260000|2022-05-23 20:54:20|31.33|28.53|31.33|28.53|31.33|28.53|31.33|28.53|0
1653339270000|2022-05-23 20:54:30|31.29|28.49|31.29|28.49|31.29|28.49|31.29|28.49|0
1653339310000|2022-05-23 20:55:10|31.22|28.42|31.25|28.45|31.25|28.45|31.22|28.42|0
1653339370000|2022-05-23 20:56:10|31.29|28.49|31.29|28.49|31.29|28.49|31.29|28.49|0
1653339380000|2022-05-23 20:56:20|31.33|28.53|31.4|28.6|31.4|28.6|31.33|28.53|0
1653339390000|2022-05-23 20:56:30|31.43|28.63|31.5|28.7|31.5|28.7|31.43|28.63|0
1653339400000|2022-05-23 20:56:40|31.54|28.74|31.54|28.74|31.54|28.74|31.54|28.74|0
1653339410000|2022-05-23 20:56:50|31.47|28.67|31.5|28.7|31.5|28.7|31.47|28.67|0
1653339420000|2022-05-23 20:57:00|31.47|28.67|31.54|28.74|31.54|28.74|31.47|28.67|0
1653339430000|2022-05-23 20:57:10|31.5|28.7|31.5|28.7|31.5|28.7|31.5|28.7|0
1653339440000|2022-05-23 20:57:20|31.52|28.72|31.54|28.74|31.54|28.74|31.52|28.72|0
1653339470000|2022-05-23 20:57:50|31.5|28.7|31.5|28.7|31.5|28.7|31.5|28.7|0
1653339480000|2022-05-23 20:58:00|31.47|28.67|31.47|28.67|31.48|28.68|31.47|28.67|0
1653339490000|2022-05-23 20:58:10|31.43|28.63|31.43|28.63|31.43|28.63|31.43|28.63|0
1653339510000|2022-05-23 20:58:30|31.4|28.6|31.36|28.56|31.4|28.6|31.36|28.56|0
1653339520000|2022-05-23 20:58:40|31.4|28.6|31.38|28.58|31.4|28.6|31.32|28.52|0
1653339530000|2022-05-23 20:58:50|31.36|28.56|31.4|28.6|31.4|28.6|31.36|28.56|0
1653339540000|2022-05-23 20:59:00|31.32|28.52|31.36|28.56|31.36|28.56|31.32|28.52|0
1653339550000|2022-05-23 20:59:10|31.38|28.58|31.38|28.58|31.38|28.58|31.38|28.58|0
1653339560000|2022-05-23 20:59:20|31.4|28.6|31.43|28.63|31.43|28.63|31.4|28.6|0
1653339580000|2022-05-23 20:59:40|31.39|28.59|31.39|28.59|31.39|28.59|31.39|28.59|0
1653339590000|2022-05-23 20:59:50|31.41|28.61|31.41|28.61|31.45|28.65|31.41|28.61|0
1653339600000|2022-05-23 21:00:00|31.38|28.58|31.38|28.58|31.38|28.58|31.38|28.58|0
1653339620000|2022-05-23 21:00:20|31.39|28.59|31.39|28.59|31.39|28.59|31.39|28.59|0
1653339630000|2022-05-23 21:00:30|31.43|28.63|31.43|28.63|31.43|28.63|31.43|28.63|0
1653339640000|2022-05-23 21:00:40|31.42|28.62|31.42|28.62|31.42|28.62|31.42|28.62|0
1653339660000|2022-05-23 21:01:00|31.4|28.6|31.38|28.58|31.4|28.6|31.38|28.58|0
1653339690000|2022-05-23 21:01:30|31.39|28.59|31.39|28.59|31.39|28.59|31.39|28.59|0
1653339770000|2022-05-23 21:02:50|31.4|28.6|31.4|28.6|31.4|28.6|31.4|28.6|0
1653339780000|2022-05-23 21:03:00|31.43|28.63|31.43|28.63|31.43|28.63|31.43|28.63|0
1653339800000|2022-05-23 21:03:20|31.49|28.69|31.49|28.69|31.49|28.69|31.49|28.69|0
1653339860000|2022-05-23 21:04:20|31.48|28.68|31.48|28.68|31.48|28.68|31.48|28.68|0
1653339960000|2022-05-23 21:06:00|31.47|28.67|31.47|28.67|31.47|28.67|31.47|28.67|0
1653339980000|2022-05-23 21:06:20|31.42|28.62|31.42|28.62|31.42|28.62|31.42|28.62|0
1653340050000|2022-05-23 21:07:30|31.41|28.61|31.38|28.58|31.41|28.61|31.38|28.58|0
1653340080000|2022-05-23 21:08:00|31.37|28.57|31.36|28.56|31.37|28.57|31.36|28.56|0
1653340090000|2022-05-23 21:08:10|31.28|28.48|31.28|28.48|31.28|28.48|31.28|28.48|0
1653340110000|2022-05-23 21:08:30|31.32|28.52|31.32|28.52|31.32|28.52|31.32|28.52|0
1653340150000|2022-05-23 21:09:10|31.31|28.51|31.31|28.51|31.31|28.51|31.31|28.51|0
1653340160000|2022-05-23 21:09:20|31.3|28.5|31.26|28.46|31.3|28.5|31.26|28.46|0
1653340170000|2022-05-23 21:09:30|31.22|28.42|31.2|28.4|31.22|28.42|31.2|28.4|0
1653340180000|2022-05-23 21:09:40|31.19|28.39|31.16|28.36|31.19|28.39|31.16|28.36|0
1653340200000|2022-05-23 21:10:00|31.2|28.4|31.2|28.4|31.2|28.4|31.2|28.4|0
1653340210000|2022-05-23 21:10:10|31.18|28.38|31.17|28.37|31.18|28.38|31.17|28.37|0
1653340220000|2022-05-23 21:10:20|31.16|28.36|31.16|28.36|31.18|28.38|31.14|28.34|0
1653340230000|2022-05-23 21:10:30|31.15|28.35|31.07|28.27|31.15|28.35|31.07|28.27|0
1653340240000|2022-05-23 21:10:40|31.04|28.24|31.1|28.3|31.13|28.33|31.04|28.24|0
1653340250000|2022-05-23 21:10:50|31.01|28.21|31.01|28.21|31.01|28.21|31.01|28.21|0
1653340260000|2022-05-23 21:11:00|30.96|28.16|30.96|28.16|30.96|28.16|30.96|28.16|0
1653340270000|2022-05-23 21:11:10|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653340280000|2022-05-23 21:11:20|30.96|28.16|30.96|28.16|30.96|28.16|30.96|28.16|0
1653340290000|2022-05-23 21:11:30|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653340310000|2022-05-23 21:11:50|30.96|28.16|30.96|28.16|30.96|28.16|30.96|28.16|0
1653340350000|2022-05-23 21:12:30|30.97|28.17|30.97|28.17|30.97|28.17|30.97|28.17|0
1653340360000|2022-05-23 21:12:40|30.96|28.16|30.96|28.16|30.96|28.16|30.95|28.15|0
1653340380000|2022-05-23 21:13:00|30.92|28.12|30.89|28.09|30.92|28.12|30.89|28.09|0
1653340390000|2022-05-23 21:13:10|30.91|28.11|30.85|28.05|30.91|28.11|30.85|28.05|0
1653340400000|2022-05-23 21:13:20|30.86|28.06|30.81|28.01|30.86|28.06|30.81|28.01|0
1653340420000|2022-05-23 21:13:40|30.8|28|30.8|28|30.8|28|30.8|28|0
1653340430000|2022-05-23 21:13:50|30.81|28.01|30.81|28.01|30.81|28.01|30.81|28.01|0
1653340450000|2022-05-23 21:14:10|30.82|28.02|30.79|27.99|30.82|28.02|30.79|27.99|0
1653340460000|2022-05-23 21:14:20|30.77|27.97|30.66|27.86|30.77|27.97|30.66|27.86|0
1653340470000|2022-05-23 21:14:30|30.7|27.9|30.73|27.93|30.73|27.93|30.66|27.86|0
1653340480000|2022-05-23 21:14:40|30.75|27.95|30.75|27.95|30.75|27.95|30.75|27.95|0
1653340490000|2022-05-23 21:14:50|30.72|27.92|30.68|27.88|30.76|27.96|30.68|27.88|0
1653340500000|2022-05-23 21:15:00|30.7|27.9|30.7|27.9|30.7|27.9|30.7|27.9|0
1653340510000|2022-05-23 21:15:10|30.68|27.88|30.64|27.84|30.68|27.88|30.64|27.84|0
1653340520000|2022-05-23 21:15:20|30.6|27.8|30.61|27.81|30.61|27.81|30.6|27.8|0
1653340530000|2022-05-23 21:15:30|30.62|27.82|30.62|27.82|30.62|27.82|30.62|27.82|0
1653340540000|2022-05-23 21:15:40|30.61|27.81|30.62|27.82|30.62|27.82|30.61|27.81|0
1653340550000|2022-05-23 21:15:50|30.56|27.76|30.57|27.77|30.57|27.77|30.56|27.76|0
1653340560000|2022-05-23 21:16:00|30.6|27.8|30.56|27.76|30.6|27.8|30.56|27.76|0
1653340570000|2022-05-23 21:16:10|30.61|27.81|30.61|27.81|30.61|27.81|30.61|27.81|0
1653340580000|2022-05-23 21:16:20|30.6|27.8|30.6|27.8|30.6|27.8|30.6|27.8|0
1653340590000|2022-05-23 21:16:30|30.58|27.78|30.58|27.78|30.58|27.78|30.56|27.76|0
1653340600000|2022-05-23 21:16:40|30.55|27.75|30.55|27.75|30.55|27.75|30.55|27.75|0
1653340610000|2022-05-23 21:16:50|30.52|27.72|30.53|27.73|30.53|27.73|30.52|27.72|0
1653340620000|2022-05-23 21:17:00|30.54|27.74|30.53|27.73|30.54|27.74|30.53|27.73|0
1653340630000|2022-05-23 21:17:10|30.52|27.72|30.52|27.72|30.54|27.74|30.52|27.72|0
1653340640000|2022-05-23 21:17:20|30.5|27.7|30.4|27.6|30.5|27.7|30.4|27.6|0
1653340650000|2022-05-23 21:17:30|30.36|27.56|30.05|27.25|30.36|27.56|30.05|27.25|0
1653340660000|2022-05-23 21:17:40|30.17|27.37|30.09|27.29|30.17|27.37|30.06|27.26|0
1653340670000|2022-05-23 21:17:50|30.21|27.41|30.2|27.4|30.21|27.41|30.2|27.4|0
1653340680000|2022-05-23 21:18:00|30.07|27.27|30.06|27.26|30.07|27.27|30.06|27.26|0
1653340690000|2022-05-23 21:18:10|29.84|27.04|29.81|27.01|29.84|27.04|29.81|27.01|0
1653340710000|2022-05-23 21:18:30|29.79|26.99|29.83|27.03|29.83|27.03|29.79|26.99|0
1653340720000|2022-05-23 21:18:40|29.82|27.02|29.82|27.02|29.82|27.02|29.82|27.02|0
1653340730000|2022-05-23 21:18:50|29.8|27|29.83|27.03|29.83|27.03|29.8|27|0
1653340740000|2022-05-23 21:19:00|29.8|27|29.76|26.96|29.81|27.01|29.76|26.96|0
1653340750000|2022-05-23 21:19:10|29.75|26.95|29.74|26.94|29.75|26.95|29.74|26.94|0
1653340760000|2022-05-23 21:19:20|29.75|26.95|29.69|26.89|29.75|26.95|29.69|26.89|0
1653340770000|2022-05-23 21:19:30|29.7|26.9|29.7|26.9|29.7|26.9|29.69|26.89|0
1653340780000|2022-05-23 21:19:40|29.75|26.95|29.82|27.02|29.82|27.02|29.75|26.95|0
1653340790000|2022-05-23 21:19:50|29.83|27.03|29.85|27.05|29.85|27.05|29.83|27.03|0
1653340800000|2022-05-23 21:20:00|29.86|27.06|29.86|27.06|29.86|27.06|29.86|27.06|0
1653340810000|2022-05-23 21:20:10|29.85|27.05|29.83|27.03|29.85|27.05|29.83|27.03|0
1653340820000|2022-05-23 21:20:20|29.82|27.02|29.77|26.97|29.82|27.02|29.77|26.97|0
1653340830000|2022-05-23 21:20:30|29.7|26.9|29.72|26.92|29.72|26.92|29.7|26.9|0
1653340840000|2022-05-23 21:20:40|29.76|26.96|29.76|26.96|29.76|26.96|29.76|26.96|0
1653340850000|2022-05-23 21:20:50|29.72|26.92|29.76|26.96|29.76|26.96|29.72|26.92|0
1653340860000|2022-05-23 21:21:00|29.83|27.03|29.76|26.96|29.83|27.03|29.75|26.95|0
1653340870000|2022-05-23 21:21:10|29.8|27|29.81|27.01|29.81|27.01|29.8|27|0
1653340880000|2022-05-23 21:21:20|29.82|27.02|29.78|26.98|29.82|27.02|29.78|26.98|0
1653340890000|2022-05-23 21:21:30|29.76|26.96|29.76|26.96|29.76|26.96|29.76|26.96|0
1653340900000|2022-05-23 21:21:40|29.72|26.92|29.72|26.92|29.72|26.92|29.72|26.92|0
1653340910000|2022-05-23 21:21:50|29.68|26.88|29.66|26.86|29.68|26.88|29.66|26.86|0
1653340920000|2022-05-23 21:22:00|29.65|26.85|29.65|26.85|29.65|26.85|29.65|26.85|0
1653340930000|2022-05-23 21:22:10|29.7|26.9|29.65|26.85|29.7|26.9|29.65|26.85|0
1653340940000|2022-05-23 21:22:20|29.64|26.84|29.64|26.84|29.64|26.84|29.64|26.84|0
1653340950000|2022-05-23 21:22:30|29.69|26.89|29.69|26.89|29.69|26.89|29.69|26.89|0
1653340960000|2022-05-23 21:22:40|29.64|26.84|29.64|26.84|29.64|26.84|29.62|26.82|0
1653340970000|2022-05-23 21:22:50|29.62|26.82|29.62|26.82|29.62|26.82|29.62|26.82|0
1653340980000|2022-05-23 21:23:00|29.6|26.8|29.51|26.71|29.6|26.8|29.51|26.71|0
1653341000000|2022-05-23 21:23:20|29.64|26.84|29.64|26.84|29.64|26.84|29.64|26.84|0
1653341010000|2022-05-23 21:23:30|29.53|26.73|29.54|26.74|29.54|26.74|29.53|26.73|0
1653341020000|2022-05-23 21:23:40|29.6|26.8|29.6|26.8|29.6|26.8|29.6|26.8|0
1653341030000|2022-05-23 21:23:50|29.65|26.85|29.59|26.79|29.65|26.85|29.59|26.79|0
1653341040000|2022-05-23 21:24:00|29.6|26.8|29.57|26.77|29.6|26.8|29.51|26.71|0
1653341050000|2022-05-23 21:24:10|29.53|26.73|29.53|26.73|29.53|26.73|29.53|26.73|0
1653341060000|2022-05-23 21:24:20|29.59|26.79|29.57|26.77|29.59|26.79|29.57|26.77|0
1653341070000|2022-05-23 21:24:30|29.6|26.8|29.59|26.79|29.6|26.8|29.57|26.77|0
1653341090000|2022-05-23 21:24:50|29.6|26.8|29.59|26.79|29.6|26.8|29.59|26.79|0
1653341120000|2022-05-23 21:25:20|29.58|26.78|29.56|26.76|29.58|26.78|29.56|26.76|0
1653341130000|2022-05-23 21:25:30|29.55|26.75|29.45|26.65|29.55|26.75|29.45|26.65|0
1653341140000|2022-05-23 21:25:40|29.48|26.68|29.48|26.68|29.48|26.68|29.48|26.68|0
1653341150000|2022-05-23 21:25:50|29.47|26.67|29.45|26.65|29.48|26.68|29.45|26.65|0
1653341160000|2022-05-23 21:26:00|29.49|26.69|29.41|26.61|29.49|26.69|29.41|26.61|0
1653341170000|2022-05-23 21:26:10|29.4|26.6|29.34|26.54|29.43|26.63|29.34|26.54|0
1653341180000|2022-05-23 21:26:20|29.35|26.55|29.35|26.55|29.35|26.55|29.16|26.38|0
1653341190000|2022-05-23 21:26:30|29.37|26.57|29.42|26.62|29.42|26.62|29.37|26.57|0
1653341200000|2022-05-23 21:26:40|29.45|26.65|29.48|26.68|29.48|26.68|29.45|26.65|0
1653341210000|2022-05-23 21:26:50|29.49|26.69|29.49|26.69|29.49|26.69|29.48|26.68|0
1653341220000|2022-05-23 21:27:00|29.48|26.68|29.48|26.68|29.48|26.68|29.48|26.68|0
1653341230000|2022-05-23 21:27:10|29.47|26.67|29.33|26.54|29.47|26.67|29.33|26.54|0
1653341240000|2022-05-23 21:27:20|29.29|26.5|29.29|26.5|29.3|26.51|29.29|26.5|0
1653341250000|2022-05-23 21:27:30|29.35|26.55|29.35|26.55|29.35|26.55|29.33|26.54|0
1653341260000|2022-05-23 21:27:40|29.28|26.49|29.41|26.61|29.41|26.61|29.28|26.49|0
1653341270000|2022-05-23 21:27:50|29.43|26.63|29.45|26.65|29.45|26.65|29.43|26.63|0
1653341280000|2022-05-23 21:28:00|29.48|26.68|29.5|26.7|29.51|26.71|29.48|26.68|0
1653341290000|2022-05-23 21:28:10|29.47|26.67|29.51|26.71|29.51|26.71|29.47|26.67|0
1653341300000|2022-05-23 21:28:20|29.5|26.7|29.5|26.7|29.5|26.7|29.5|26.7|0
1653341310000|2022-05-23 21:28:30|29.51|26.71|29.5|26.7|29.51|26.71|29.5|26.7|0
1653341320000|2022-05-23 21:28:40|29.51|26.71|29.5|26.7|29.51|26.71|29.5|26.7|0
1653341330000|2022-05-23 21:28:50|29.37|26.58|29.35|26.56|29.37|26.58|29.35|26.56|0
1653341340000|2022-05-23 21:29:00|29.36|26.66|29.44|26.64|29.48|26.68|29.36|26.64|0
1653341350000|2022-05-23 21:29:10|29.46|26.66|29.44|26.64|29.46|26.66|29.44|26.64|0
1653341360000|2022-05-23 21:29:20|29.41|26.61|29.28|26.49|29.41|26.61|29.28|26.49|0
1653341370000|2022-05-23 21:29:30|29.3|26.51|29.41|26.61|29.41|26.61|29.3|26.51|0
1653341380000|2022-05-23 21:29:40|29.33|26.53|29.31|26.52|29.33|26.53|29.31|26.52|0
1653341390000|2022-05-23 21:29:50|29.33|26.53|29.28|26.49|29.33|26.53|29.28|26.49|0
1653341400000|2022-05-23 21:30:00|29.36|26.56|29.25|26.47|29.36|26.56|29.25|26.47|0
1653341430000|2022-05-23 21:30:30|29.33|26.46|29.33|26.53|29.33|26.53|29.33|26.46|0
1653341440000|2022-05-23 21:30:40|29.25|26.47|29.23|26.44|29.28|26.49|29.23|26.44|0
1653341450000|2022-05-23 21:30:50|29.22|26.43|29.22|26.44|29.22|26.44|29.22|26.43|0
1653341460000|2022-05-23 21:31:00|29.16|26.38|29.17|26.39|29.17|26.39|29.16|26.38|0
1653341470000|2022-05-23 21:31:10|29.16|26.38|29.19|26.41|29.19|26.41|29.16|26.38|0
1653341480000|2022-05-23 21:31:20|29.21|26.43|29.21|26.43|29.21|26.43|29.21|26.43|0
1653341490000|2022-05-23 21:31:30|29.17|26.39|29.18|26.4|29.18|26.4|29.17|26.39|0
1653341500000|2022-05-23 21:31:40|29.16|26.38|29.21|26.43|29.21|26.43|29.16|26.38|0
1653341510000|2022-05-23 21:31:50|29.19|26.41|29.11|26.34|29.19|26.41|29.11|26.34|0
1653341520000|2022-05-23 21:32:00|29.06|26.3|29.06|26.3|29.06|26.3|29.06|26.3|0
1653341530000|2022-05-23 21:32:10|29.02|26.26|29.02|26.26|29.02|26.26|29.02|26.26|0
1653341540000|2022-05-23 21:32:20|29.06|26.3|29.1|26.33|29.1|26.33|29.06|26.3|0
1653341560000|2022-05-23 21:32:40|29.09|26.32|29.09|26.32|29.09|26.32|29.09|26.32|0
1653341570000|2022-05-23 21:32:50|29.06|26.3|28.98|26.22|29.06|26.3|28.98|26.22|0
1653341580000|2022-05-23 21:33:00|29.06|26.29|29.08|26.31|29.08|26.31|29.06|26.29|0
1653341590000|2022-05-23 21:33:10|28.95|26.19|28.93|26.17|29.01|26.24|28.93|26.17|0
1653341600000|2022-05-23 21:33:20|28.95|26.19|28.95|26.19|28.95|26.19|28.92|26.17|0
1653341610000|2022-05-23 21:33:30|28.97|26.21|28.99|26.23|28.99|26.23|28.97|26.21|0
1653341620000|2022-05-23 21:33:40|29.05|26.29|28.94|26.19|29.05|26.29|28.94|26.19|0
1653341630000|2022-05-23 21:33:50|29.05|26.28|29|26.24|29.05|26.28|28.99|26.23|0
1653341640000|2022-05-23 21:34:00|28.91|26.15|28.96|26.2|28.96|26.2|28.91|26.15|0
1653341650000|2022-05-23 21:34:10|28.9|26.15|28.88|26.13|28.9|26.15|28.88|26.13|0
1653341660000|2022-05-23 21:34:20|28.9|26.15|28.9|26.15|28.9|26.15|28.9|26.15|0
1653341670000|2022-05-23 21:34:30|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1653341680000|2022-05-23 21:34:40|28.9|26.15|28.92|26.17|28.92|26.17|28.83|26.09|0
1653341690000|2022-05-23 21:34:50|28.9|26.15|28.83|26.09|28.9|26.15|28.83|26.09|0
1653341700000|2022-05-23 21:35:00|28.84|26.17|28.92|26.17|28.92|26.17|28.84|26.17|0
1653341710000|2022-05-23 21:35:10|28.96|26.21|28.93|26.17|28.96|26.21|28.93|26.17|0
1653341730000|2022-05-23 21:35:30||26.18||26.18||26.18||26.18|0
1653341740000|2022-05-23 21:35:40|28.92|26.17|28.92|26.16|28.92|26.17|28.92|26.16|0
1653341760000|2022-05-23 21:36:00|28.84|26.1|28.82|26.07|28.84|26.1|28.82|26.07|0
1653341770000|2022-05-23 21:36:10|28.81|26.06|28.76|26.02|28.82|26.07|28.76|26.02|0
1653341780000|2022-05-23 21:36:20|28.83|26.09|28.82|26.08|28.83|26.09|28.81|26.06|0
1653341790000|2022-05-23 21:36:30|28.84|26.09|28.84|26.09|28.84|26.09|28.84|26.09|0
1653341800000|2022-05-23 21:36:40|28.82|26.08|28.81|26.07|28.82|26.08|28.8|26.05|0
1653341810000|2022-05-23 21:36:50|28.79|26.05|28.79|26.05|28.79|26.05|28.78|26.04|0
1653341820000|2022-05-23 21:37:00|28.65|25.92|28.7|25.96|28.7|25.96|28.65|25.92|0
1653341830000|2022-05-23 21:37:10|28.65|25.92|28.65|25.92|28.65|25.92|28.65|25.92|0
1653341840000|2022-05-23 21:37:20|28.64|25.91|28.65|25.92|28.65|25.92|28.64|25.91|0
1653341850000|2022-05-23 21:37:30|28.72|25.98|28.73|26|28.73|26|28.72|25.98|0
1653341860000|2022-05-23 21:37:40|28.76|26.02|28.76|26.02|28.76|26.02|28.76|26.02|0
1653341880000|2022-05-23 21:38:00|28.8|26.06|28.8|26.06|28.8|26.06|28.8|26.06|0
1653341890000|2022-05-23 21:38:10|28.7|25.96|28.78|26.04|28.78|26.04|28.7|25.96|0
1653341900000|2022-05-23 21:38:20|28.72|25.98|28.72|25.98|28.72|25.98|28.72|25.98|0
1653341910000|2022-05-23 21:38:30|28.71||28.71||28.71||28.71||0
1653341920000|2022-05-23 21:38:40|28.69|25.95|28.69|25.95|28.69|25.95|28.69|25.95|0
1653341950000|2022-05-23 21:39:10|28.65|25.92|28.65|25.92|28.65|25.92|28.65|25.92|0
1653341960000|2022-05-23 21:39:20|28.66|25.93|28.66|25.93|28.69|25.95|28.66|25.93|0
1653341970000|2022-05-23 21:39:30|28.63|25.91|28.63|25.91|28.63|25.91|28.63|25.9|0
1653341980000|2022-05-23 21:39:40||25.9||25.91||25.91||25.9|0
1653341990000|2022-05-23 21:39:50|28.56|25.84|28.59|25.87|28.66|25.93|28.56|25.84|0
1653342000000|2022-05-23 21:40:00|28.61|25.89|28.63|25.91|28.63|25.91|28.59|25.87|0
1653342010000|2022-05-23 21:40:10|28.6|25.88|28.58|25.86|28.6|25.88|28.58|25.86|0
1653342020000|2022-05-23 21:40:20|28.61|25.88|28.61|25.88|28.61|25.88|28.61|25.88|0
1653342030000|2022-05-23 21:40:30|28.62|25.89|28.61|25.89|28.62|25.89|28.59|25.87|0
1653342040000|2022-05-23 21:40:40|28.72|25.98|28.72|25.98|28.72|25.98|28.72|25.98|0
1653342050000|2022-05-23 21:40:50|28.77|26.03|28.77|26.03|28.77|26.03|28.77|26.03|0
1653342060000|2022-05-23 21:41:00|28.72|25.98|28.73|25.99|28.74|26|28.72|25.98|0
1653342070000|2022-05-23 21:41:10|28.69|25.96|28.7|25.97|28.7|25.97|28.69|25.96|0
1653342080000|2022-05-23 21:41:20|28.68|25.95|28.68|25.95|28.68|25.95|28.68|25.95|0
1653342090000|2022-05-23 21:41:30|28.7|25.97|28.63|25.9|28.7|25.97|28.63|25.9|0
1653342100000|2022-05-23 21:41:40|28.52|25.81|28.62|25.9|28.62|25.9|28.52|25.81|0
1653342110000|2022-05-23 21:41:50|28.64|25.89|28.64|25.91|28.64|25.91|28.64|25.89|0
1653342120000|2022-05-23 21:42:00|28.57|25.85|28.56|25.84|28.57|25.85|28.56|25.84|0
1653342130000|2022-05-23 21:42:10|28.59|25.87|28.54|25.82|28.59|25.87|28.54|25.82|0
1653342140000|2022-05-23 21:42:20|28.63|25.91|28.7|25.97|28.7|25.97|28.63|25.91|0
1653342150000|2022-05-23 21:42:30|28.71|25.98|28.79|26.05|28.79|26.05|28.71|25.98|0
1653342160000|2022-05-23 21:42:40|28.84|26.09|28.59|25.87|28.84|26.09|28.59|25.87|0
1653342170000|2022-05-23 21:42:50|28.57|25.85|28.57|25.85|28.57|25.85|28.57|25.85|0
1653342180000|2022-05-23 21:43:00|28.56|25.84|28.56|25.84|28.56|25.84|28.56|25.84|0
1653342190000|2022-05-23 21:43:10|28.53|25.81|28.58|25.86|28.58|25.86|28.53|25.81|0
1653342200000|2022-05-23 21:43:20|28.56|25.84|28.56|25.84|28.56|25.84|28.56|25.84|0
1653342210000|2022-05-23 21:43:30|28.58|25.86|28.53|25.81|28.58|25.86|28.53|25.81|0
1653342220000|2022-05-23 21:43:40|28.51|25.8|28.46|25.75|28.51|25.8|28.46|25.75|0
1653342250000|2022-05-23 21:44:10|28.41|25.71|28.46|25.75|28.46|25.75|28.41|25.71|0
1653342260000|2022-05-23 21:44:20|28.39|25.68|28.4|25.69|28.4|25.69|28.39|25.68|0
1653342270000|2022-05-23 21:44:30|28.39|25.68|28.32|25.63|28.39|25.68|28.32|25.63|0
1653342280000|2022-05-23 21:44:40|28.29|25.6|28.28|25.58|28.29|25.6|28.28|25.58|0
1653342290000|2022-05-23 21:44:50|28.29|25.59|28.28|25.59|28.29|25.6|28.28|25.59|0
1653342300000|2022-05-23 21:45:00|28.32|25.62|28.32|25.62|28.32|25.62|28.32|25.62|0
1653342310000|2022-05-23 21:45:10|28.29|25.6|28.27|25.58|28.3|25.6|28.27|25.58|0
1653342320000|2022-05-23 21:45:20|28.32|25.62|28.33|25.63|28.33|25.63|28.3|25.61|0
1653342330000|2022-05-23 21:45:30|28.37|25.67|28.39|25.69|28.39|25.69|28.37|25.67|0
1653342340000|2022-05-23 21:45:40|28.46|25.75|28.48|25.76|28.48|25.76|28.46|25.75|0
1653342350000|2022-05-23 21:45:50|28.45|25.74|28.45|25.74|28.49|25.77|28.45|25.74|0
1653342370000|2022-05-23 21:46:10|28.48|25.76|28.48|25.76|28.48|25.76|28.48|25.76|0
1653342380000|2022-05-23 21:46:20|28.41|25.7|28.48|25.76|28.48|25.76|28.41|25.7|0
1653342390000|2022-05-23 21:46:30|28.55|25.83|28.62|25.89|28.62|25.89|28.55|25.83|0
1653342400000|2022-05-23 21:46:40|28.59|25.87|28.58|25.86|28.6|25.88|28.58|25.86|0
1653342410000|2022-05-23 21:46:50|28.6|25.87|28.6|25.87|28.6|25.87|28.6|25.87|0
1653342420000|2022-05-23 21:47:00|28.53|25.81|28.62|25.89|28.62|25.89|28.53|25.81|0
1653342430000|2022-05-23 21:47:10|28.59|25.87|28.59|25.87|28.59|25.87|28.59|25.87|0
1653342450000|2022-05-23 21:47:30|28.6||28.59||28.6||28.59||0
1653342460000|2022-05-23 21:47:40|28.65|25.92|28.65|25.92|28.65|25.92|28.65|25.92|0
1653342480000|2022-05-23 21:48:00|28.67|25.94|28.74|26.01|28.74|26.01|28.67|25.94|0
1653342490000|2022-05-23 21:48:10|28.72|25.99|28.72|25.99|28.72|25.99|28.72|25.99|0
1653342500000|2022-05-23 21:48:20|28.74|26.01|28.82|26.08|28.82|26.08|28.74|26.01|0
1653342510000|2022-05-23 21:48:30|28.86|26.11|28.94|26.18|28.94|26.18|28.86|26.11|0
1653342520000|2022-05-23 21:48:40|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1653342530000|2022-05-23 21:48:50|29.09|26.32|29.09|26.32|29.09|26.32|29.09|26.32|0
1653342560000|2022-05-23 21:49:20|29.11|26.34|29.11|26.34|29.11|26.34|29.11|26.34|0
1653342570000|2022-05-23 21:49:30|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1653342590000|2022-05-23 21:49:50|29.06|26.29|29.06|26.29|29.06|26.29|29.06|26.29|0
1653342600000|2022-05-23 21:50:00|29.07|26.3|29.07|26.3|29.07|26.3|29.07|26.3|0
1653342610000|2022-05-23 21:50:10|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1653342620000|2022-05-23 21:50:20|29.01|26.25|28.99|26.23|29.01|26.25|28.99|26.23|0
1653342630000|2022-05-23 21:50:30|29.07|26.3|29.07|26.3|29.07|26.3|29.07|26.3|0
1653342650000|2022-05-23 21:50:50|29|26.24|29|26.24|29|26.24|29|26.24|0
1653342680000|2022-05-23 21:51:20|28.99|26.22|28.99|26.22|28.99|26.22|28.9|26.15|0
1653342690000|2022-05-23 21:51:30|29|26.23|28.99|26.23|29|26.23|28.99|26.23|0
1653342700000|2022-05-23 21:51:40|29.02|26.26|28.97|26.21|29.02|26.26|28.97|26.21|0
1653342710000|2022-05-23 21:51:50|28.94|26.19|28.8|26.06|28.94|26.19|28.8|26.06|0
1653342720000|2022-05-23 21:52:00|28.78|26.04|28.74|26.01|28.81|26.07|28.74|26.01|0
1653342730000|2022-05-23 21:52:10|28.75|25.96|28.69|25.96|28.75|25.96|28.69|25.96|0
1653342740000|2022-05-23 21:52:20|28.73|25.99|28.73|25.99|28.73|25.99|28.73|25.99|0
1653342750000|2022-05-23 21:52:30|28.69|25.95|28.68|25.95|28.69|25.95|28.68|25.95|0
1653342770000|2022-05-23 21:52:50|28.69|25.96|28.69|25.96|28.69|25.96|28.69|25.96|0
1653342790000|2022-05-23 21:53:10|28.62|25.9|28.58|25.85|28.75|26.01|28.58|25.85|0
1653342800000|2022-05-23 21:53:20|28.57|25.98|28.72|25.98|28.72|25.98|28.57|25.98|0
1653342810000|2022-05-23 21:53:30|28.7|25.97|28.68|25.95|28.7|25.97|28.68|25.95|0
1653342830000|2022-05-23 21:53:50|28.69||28.68||28.69||28.68||0
1653342840000|2022-05-23 21:54:00|28.67|25.94|28.67|25.94|28.67|25.94|28.67|25.94|0
1653342850000|2022-05-23 21:54:10|28.68|25.95|28.68|25.95|28.68|25.95|28.68|25.95|0
1653342860000|2022-05-23 21:54:20|28.66|25.93|28.68|25.95|28.68|25.95|28.66|25.93|0
1653342870000|2022-05-23 21:54:30|28.7|25.96|28.7|25.96|28.7|25.96|28.7|25.96|0
1653342910000|2022-05-23 21:55:10|28.75|26.01|28.75|26.01|28.75|26.01|28.75|26.01|0
1653342930000|2022-05-23 21:55:30|28.83|26.09|28.83|26.09|28.83|26.09|28.83|26.09|0
1653342960000|2022-05-23 21:56:00||26.08||26.08||26.08||26.08|0
1653342970000|2022-05-23 21:56:10||26.09||26.09||26.09||26.09|0
1653342990000|2022-05-23 21:56:30|28.84|26.17|28.92|26.17|28.92|26.17|28.84|26.17|0
1653343010000|2022-05-23 21:56:50|28.93|26.16|28.91|26.16|28.93|26.16|28.91|26.16|0
1653343020000|2022-05-23 21:57:00|28.92|26.17|28.94|26.18|28.94|26.18|28.91|26.16|0
1653343030000|2022-05-23 21:57:10|28.95|26.19|28.92|26.17|28.95|26.19|28.92|26.17|0
1653343040000|2022-05-23 21:57:20|28.84|26.09|28.84|26.09|28.84|26.09|28.84|26.09|0
1653343050000|2022-05-23 21:57:30|28.82|26.08|28.74|26|28.84|26.09|28.74|26|0
1653343060000|2022-05-23 21:57:40|28.77|26.03|28.74|26|28.77|26.03|28.74|26|0
1653343070000|2022-05-23 21:57:50|28.72|25.98|28.74|26|28.74|26|28.72|25.98|0
1653343080000|2022-05-23 21:58:00|28.67|25.94|28.67|25.94|28.67|25.94|28.67|25.94|0
1653343090000|2022-05-23 21:58:10|28.77|26.03|28.77|26.03|28.77|26.03|28.77|26.03|0
1653343100000|2022-05-23 21:58:20|28.76|26.02|28.74|26|28.76|26.02|28.74|26|0
1653343110000|2022-05-23 21:58:30|28.71|25.98|28.71|25.98|28.71|25.98|28.71|25.98|0
1653343130000|2022-05-23 21:58:50|28.7|25.97|28.7|25.97|28.7|25.97|28.7|25.97|0
1653343140000|2022-05-23 21:59:00|28.71|25.98|28.69|25.95|28.71|25.98|28.69|25.95|0
1653343150000|2022-05-23 21:59:10|28.74|26|28.74|26|28.74|26|28.74|26|0
1653343160000|2022-05-23 21:59:20|28.73|25.99|28.74|26|28.74|26|28.73|25.99|0
1653343170000|2022-05-23 21:59:30|28.67|25.94|28.66|25.93|28.67|25.94|28.66|25.93|0
1653343190000|2022-05-23 21:59:50|28.67|25.94|28.62|25.89|28.67|25.94|28.62|25.89|0
1653343200000|2022-05-23 22:00:00|28.61|25.88|26.8|24.25|28.61|25.88|26.8|24.25|0
1653343210000|2022-05-23 22:00:10|27.13|24.55|27|24.43|27.4|24.79|27|24.43|0
1653343220000|2022-05-23 22:00:20|26.9|24.34|26.67|24.13|26.9|24.34|26.64|24.1|0
1653343230000|2022-05-23 22:00:30|26.7|24.16|26.59|24.06|26.7|24.16|26.57|24.04|0
1653343240000|2022-05-23 22:00:40|26.6|24.07|26.67|24.13|26.67|24.13|26.41|23.89|0
1653343250000|2022-05-23 22:00:50|26.77|24.22|26.67|24.13|26.77|24.22|26.67|24.13|0
1653343260000|2022-05-23 22:01:00|26.7|24.16|26.31|23.8|26.7|24.16|26.31|23.8|0
1653343270000|2022-05-23 22:01:10|26.05|23.57|26.31|23.8|26.31|23.8|26.05|23.57|0
1653343280000|2022-05-23 22:01:20|26.41|23.89|26.44|23.92|26.44|23.92|26.34|23.83|0
1653343290000|2022-05-23 22:01:30|26.42|23.91|26.73|24.19|26.73|24.19|26.42|23.91|0
1653343300000|2022-05-23 22:01:40|26.67|24.13|26.57|24.04|26.67|24.13|26.57|24.04|0
1653343310000|2022-05-23 22:01:50|26.33|23.82|26.2|23.7|26.36|23.85|26.2|23.7|0
1653343320000|2022-05-23 22:02:00|26.12|23.63|26.08|23.6|26.12|23.63|26.08|23.6|0
1653343330000|2022-05-23 22:02:10|26.02|23.54|25.96|23.48|26.07|23.59|25.96|23.48|0
1653343340000|2022-05-23 22:02:20|25.81|23.35|25.67|23.22|25.81|23.35|25.67|23.22|0
1653343350000|2022-05-23 22:02:30|25.59|23.15|25.48|23.05|25.64|23.2|25.48|23.05|0
1653343360000|2022-05-23 22:02:40|25.43|23.01|25.4|22.98|25.43|23.01|25.35|22.94|0
1653343370000|2022-05-23 22:02:50|25.32|22.91|24.88|22.51|25.32|22.91|24.88|22.51|0
1653343380000|2022-05-23 22:03:00|25.06|22.67|25.12|22.73|25.12|22.73|25.04|22.65|0
1653343390000|2022-05-23 22:03:10|25.18|22.78|25.27|22.87|25.27|22.87|25.18|22.78|0
1653343400000|2022-05-23 22:03:20|25.29|22.88|25.37|22.95|25.37|22.95|25.29|22.88|0
1653343410000|2022-05-23 22:03:30|25.41|22.99|25.24|22.84|25.45|23.02|25.24|22.84|0
1653343420000|2022-05-23 22:03:40|25.32|22.91|25.41|22.99|25.43|23.01|25.32|22.91|0
1653343430000|2022-05-23 22:03:50|25.43|23.01|25.38|22.97|25.43|23.01|25.38|22.97|0
1653343440000|2022-05-23 22:04:00|25.43|23.01|25.4|22.98|25.45|23.02|25.4|22.98|0
1653343450000|2022-05-23 22:04:10|25.48|23.05|25.49|23.07|25.54|23.11|25.48|23.05|0
1653343460000|2022-05-23 22:04:20|25.54|23.11|25.67|23.22|25.67|23.22|25.54|23.11|0
1653343470000|2022-05-23 22:04:30|25.76|23.31|25.68|23.24|25.8|23.34|25.68|23.24|0
1653343480000|2022-05-23 22:04:40|25.62|23.18|25.56|23.12|25.67|23.22|25.56|23.12|0
1653343490000|2022-05-23 22:04:50|25.57|23.14|25.48|23.05|25.57|23.14|25.48|23.05|0
1653343500000|2022-05-23 22:05:00|25.46|23.04|25.48|23.05|25.51|23.08|25.46|23.04|0
1653343510000|2022-05-23 22:05:10|25.51|23.08|25.48|23.05|25.51|23.08|25.48|23.05|0
1653343520000|2022-05-23 22:05:20|25.51|23.08|25.53|23.09|25.56|23.12|25.51|23.08|0
1653343530000|2022-05-23 22:05:30|25.51|23.08|25.62|23.18|25.62|23.18|25.51|23.08|0
1653343540000|2022-05-23 22:05:40|25.6|23.17|25.53|23.09|25.68|23.24|25.53|23.09|0
1653343550000|2022-05-23 22:05:50|25.57|23.14|25.56|23.12|25.6|23.17|25.56|23.12|0
1653343560000|2022-05-23 22:06:00|25.59|23.15|25.4|22.98|25.59|23.15|25.4|22.98|0
1653343570000|2022-05-23 22:06:10|25.32|22.91|25.21|22.81|25.32|22.91|25.21|22.81|0
1653343580000|2022-05-23 22:06:20|25.4|22.98|25.49|23.07|25.49|23.07|25.4|22.98|0
1653343590000|2022-05-23 22:06:30|25.43|23.01|25.45|23.02|25.45|23.02|25.43|23.01|0
1653343600000|2022-05-23 22:06:40|25.43|23.01|25.46|23.04|25.46|23.04|25.38|22.97|0
1653343610000|2022-05-23 22:06:50|25.48|23.05|25.49|23.07|25.49|23.07|25.43|23.01|0
1653343620000|2022-05-23 22:07:00|25.53|23.09|25.59|23.15|25.62|23.18|25.53|23.09|0
1653343630000|2022-05-23 22:07:10|25.57|23.14|25.57|23.14|25.57|23.14|25.56|23.12|0
1653343640000|2022-05-23 22:07:20|25.59|23.15|25.62|23.18|25.64|23.19|25.59|23.15|0
1653343650000|2022-05-23 22:07:30|25.57|23.14|25.48|23.05|25.62|23.18|25.48|23.05|0
1653343660000|2022-05-23 22:07:40|25.45|23.02|25.27|22.87|25.45|23.02|25.26|22.85|0
1653343670000|2022-05-23 22:07:50|25.26|22.85|25.59|23.15|25.59|23.15|25.26|22.85|0
1653343680000|2022-05-23 22:08:00|25.56|23.12|25.67|23.22|25.67|23.22|25.56|23.12|0
1653343690000|2022-05-23 22:08:10|25.68|23.24|25.65|23.21|25.68|23.24|25.65|23.21|0
1653343700000|2022-05-23 22:08:20|25.64|23.19|25.62|23.18|25.65|23.21|25.62|23.18|0
1653343710000|2022-05-23 22:08:30|25.54|23.11|25.59|23.15|25.59|23.15|25.52|23.09|0
1653343720000|2022-05-23 22:08:40|25.6|23.16|25.84|23.38|25.84|23.38|25.6|23.16|0
1653343730000|2022-05-23 22:08:50|25.81|23.35|25.81|23.35|25.81|23.35|25.81|23.35|0
1653343740000|2022-05-23 22:09:00|25.84|23.38|25.71|23.27|25.84|23.38|25.68|23.24|0
1653343750000|2022-05-23 22:09:10|25.73|23.28|25.97|23.5|25.97|23.5|25.73|23.28|0
1653343760000|2022-05-23 22:09:20|26.02|23.54|25.78|23.32|26.02|23.54|25.78|23.32|0
1653343770000|2022-05-23 22:09:30|25.87|23.41|25.75|23.29|25.87|23.41|25.75|23.29|0
1653343780000|2022-05-23 22:09:40|25.79|23.34|25.78|23.32|25.81|23.35|25.78|23.32|0
1653343790000|2022-05-23 22:09:50|25.75|23.29|25.76|23.31|25.76|23.31|25.75|23.29|0
1653343800000|2022-05-23 22:10:00|25.81|23.35|25.71|23.27|25.81|23.35|25.71|23.27|0
1653343810000|2022-05-23 22:10:10|25.73|23.28|25.73|23.28|25.73|23.28|25.71|23.27|0
1653343820000|2022-05-23 22:10:20|25.78|23.32|25.75|23.29|25.78|23.32|25.75|23.29|0
1653343830000|2022-05-23 22:10:30|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1653343840000|2022-05-23 22:10:40|25.71|23.27|25.62|23.18|25.71|23.27|25.62|23.18|0
1653343850000|2022-05-23 22:10:50|25.68|23.24|25.75|23.29|25.78|23.32|25.68|23.24|0
1653343870000|2022-05-23 22:11:10|25.76|23.31|25.78|23.32|25.78|23.32|25.75|23.29|0
1653343880000|2022-05-23 22:11:20|25.81|23.35|25.78|23.32|25.94|23.47|25.78|23.32|0
1653343890000|2022-05-23 22:11:30|25.87|23.41|25.83|23.37|25.87|23.41|25.81|23.35|0
1653343900000|2022-05-23 22:11:40|25.81|23.35|25.84|23.38|25.84|23.38|25.81|23.35|0
1653343910000|2022-05-23 22:11:50|25.81|23.35|25.87|23.41|25.87|23.41|25.81|23.35|0
1653343920000|2022-05-23 22:12:00|25.89|23.42|25.89|23.42|25.89|23.42|25.89|23.42|0
1653343930000|2022-05-23 22:12:10|25.94|23.47|25.92|23.45|25.97|23.5|25.89|23.42|0
1653343940000|2022-05-23 22:12:20|26|23.53|26.1|23.61|26.1|23.61|26|23.53|0
1653343950000|2022-05-23 22:12:30|26.07|23.58|26.13|23.64|26.13|23.64|26.07|23.58|0
1653343960000|2022-05-23 22:12:40|26.15|23.66|26.03|23.55|26.15|23.66|26.03|23.55|0
1653343970000|2022-05-23 22:12:50|26|23.53|26.13|23.64|26.13|23.64|26|23.53|0
1653343980000|2022-05-23 22:13:00|26.07|23.58|26.05|23.57|26.07|23.58|26.03|23.55|0
1653343990000|2022-05-23 22:13:10|25.97|23.5|25.97|23.5|25.97|23.5|25.97|23.5|0
1653344000000|2022-05-23 22:13:20|25.91|23.44|25.86|23.39|25.91|23.44|25.86|23.39|0
1653344010000|2022-05-23 22:13:30|25.87|23.41|25.98|23.51|25.98|23.51|25.87|23.41|0
1653344020000|2022-05-23 22:13:40|26|23.53|26.05|23.57|26.05|23.57|26|23.53|0
1653344030000|2022-05-23 22:13:50|26.07|23.58|26.1|23.61|26.13|23.64|26.07|23.58|0
1653344040000|2022-05-23 22:14:00|26.13|23.64|26.13|23.64|26.13|23.64|26.13|23.64|0
1653344050000|2022-05-23 22:14:10|26.15|23.66|26.23|23.73|26.23|23.73|26.15|23.66|0
1653344060000|2022-05-23 22:14:20|26.24|23.74|26.32|23.82|26.32|23.82|26.24|23.74|0
1653344070000|2022-05-23 22:14:30|26.36|23.85|26.32|23.82|26.39|23.88|26.32|23.82|0
1653344080000|2022-05-23 22:14:40|26.42|23.9|26.42|23.9|26.42|23.9|26.39|23.88|0
1653344090000|2022-05-23 22:14:50|26.4|23.89|26.4|23.89|26.42|23.9|26.4|23.89|0
1653344100000|2022-05-23 22:15:00|26.47|23.95|26.52|23.99|26.52|23.99|26.47|23.95|0
1653344110000|2022-05-23 22:15:10|26.49|23.96|26.44|23.92|26.49|23.96|26.42|23.9|0
1653344120000|2022-05-23 22:15:20|26.39|23.88|26.37|23.86|26.42|23.9|26.37|23.86|0
1653344130000|2022-05-23 22:15:30|26.4|23.89|26.45|23.93|26.45|23.93|26.4|23.89|0
1653344140000|2022-05-23 22:15:40|26.49|23.96|26.53|24.01|26.53|24.01|26.45|23.93|0
1653344150000|2022-05-23 22:15:50|26.45|23.93|26.5|23.98|26.5|23.98|26.45|23.93|0
1653344160000|2022-05-23 22:16:00|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1653344170000|2022-05-23 22:16:10|26.52|23.99|26.47|23.95|26.52|23.99|26.47|23.95|0
1653344180000|2022-05-23 22:16:20|26.45|23.93|26.42|23.9|26.45|23.93|26.42|23.9|0
1653344190000|2022-05-23 22:16:30|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1653344200000|2022-05-23 22:16:40|26.32|23.82|26.34|23.83|26.34|23.83|26.29|23.79|0
1653344210000|2022-05-23 22:16:50|26.36|23.85|26.32|23.82|26.36|23.85|26.26|23.76|0
1653344220000|2022-05-23 22:17:00|26.29|23.79|26.29|23.79|26.32|23.82|26.29|23.79|0
1653344230000|2022-05-23 22:17:10|26.26|23.76|26.27|23.77|26.29|23.79|26.26|23.76|0
1653344240000|2022-05-23 22:17:20|26.29|23.79|26.26|23.76|26.29|23.79|26.23|23.73|0
1653344250000|2022-05-23 22:17:30|26.24|23.74|26.23|23.73|26.24|23.74|26.23|23.73|0
1653344260000|2022-05-23 22:17:40|26.19|23.7|26.23|23.73|26.23|23.73|26.19|23.7|0
1653344270000|2022-05-23 22:17:50|26.21|23.71|26.23|23.73|26.23|23.73|26.16|23.67|0
1653344280000|2022-05-23 22:18:00|26.21|23.71|26.16|23.67|26.21|23.71|26.16|23.67|0
1653344290000|2022-05-23 22:18:10|26.18|23.68|26.19|23.7|26.19|23.7|26.18|23.68|0
1653344300000|2022-05-23 22:18:20|26.23|23.73|26.19|23.7|26.23|23.73|26.19|23.7|0
1653344310000|2022-05-23 22:18:30|26.23|23.73|26.13|23.64|26.23|23.73|26.13|23.64|0
1653344320000|2022-05-23 22:18:40|26.1|23.61|26.1|23.61|26.11|23.63|26.1|23.61|0
1653344330000|2022-05-23 22:18:50|26.08|23.6|26.06|23.58|26.1|23.61|26.06|23.58|0
1653344340000|2022-05-23 22:19:00|26.03|23.55|26|23.52|26.03|23.55|25.98|23.51|0
1653344350000|2022-05-23 22:19:10|26.06|23.58|25.97|23.49|26.06|23.58|25.97|23.49|0
1653344360000|2022-05-23 22:19:20|25.98|23.51|25.9|23.44|26|23.52|25.9|23.44|0
1653344370000|2022-05-23 22:19:30|25.94|23.47|25.87|23.41|25.94|23.47|25.87|23.41|0
1653344380000|2022-05-23 22:19:40|25.89|23.42|25.87|23.41|25.89|23.42|25.87|23.41|0
1653344390000|2022-05-23 22:19:50|25.89|23.42|26.03|23.55|26.03|23.55|25.89|23.42|0
1653344400000|2022-05-23 22:20:00|26.05|23.57|26.03|23.55|26.05|23.57|26.03|23.55|0
1653344420000|2022-05-23 22:20:20|26.06|23.58|26.06|23.58|26.06|23.58|26.03|23.55|0
1653344430000|2022-05-23 22:20:30|26.03|23.55|26.06|23.58|26.06|23.58|26.01|23.54|0
1653344440000|2022-05-23 22:20:40|26.08|23.6|26.1|23.61|26.1|23.61|26.08|23.6|0
1653344450000|2022-05-23 22:20:50|26.03|23.55|26.1|23.61|26.1|23.61|26.03|23.55|0
1653344460000|2022-05-23 22:21:00|26.13|23.64|26.13|23.64|26.14|23.65|26.13|23.64|0
1653344470000|2022-05-23 22:21:10|26.1|23.61|26.1|23.61|26.13|23.64|26.1|23.61|0
1653344480000|2022-05-23 22:21:20|25.94|23.47|25.84|23.38|25.94|23.47|25.84|23.38|0
1653344490000|2022-05-23 22:21:30|25.78|23.32|25.87|23.41|25.87|23.41|25.78|23.32|0
1653344500000|2022-05-23 22:21:40|25.82|23.36|25.87|23.41|25.87|23.41|25.82|23.36|0
1653344510000|2022-05-23 22:21:50|25.9|23.44|25.85|23.39|25.9|23.44|25.84|23.38|0
1653344520000|2022-05-23 22:22:00|25.84|23.38|25.89|23.42|25.89|23.42|25.84|23.38|0
1653344530000|2022-05-23 22:22:10|25.9|23.44|25.81|23.35|25.9|23.44|25.78|23.32|0
1653344540000|2022-05-23 22:22:20|25.74|23.29|25.73|23.28|25.74|23.29|25.73|23.28|0
1653344550000|2022-05-23 22:22:30|25.68|23.23|25.71|23.26|25.71|23.26|25.68|23.23|0
1653344560000|2022-05-23 22:22:40|25.77|23.32|25.74|23.29|25.79|23.33|25.74|23.29|0
1653344570000|2022-05-23 22:22:50|25.71|23.26|25.68|23.23|25.71|23.26|25.65|23.21|0
1653344580000|2022-05-23 22:23:00|25.74|23.29|25.68|23.23|25.77|23.32|25.68|23.23|0
1653344590000|2022-05-23 22:23:10|25.73|23.28|25.58|23.15|25.73|23.28|25.58|23.15|0
1653344600000|2022-05-23 22:23:20|25.62|23.18|25.54|23.1|25.65|23.2|25.54|23.1|0
1653344610000|2022-05-23 22:23:30|25.6|23.16|25.55|23.12|25.6|23.16|25.54|23.1|0
1653344620000|2022-05-23 22:23:40|25.54|23.1|25.54|23.1|25.54|23.1|25.54|23.1|0
1653344630000|2022-05-23 22:23:50|25.55|23.12|25.52|23.09|25.55|23.12|25.52|23.09|0
1653344640000|2022-05-23 22:24:00|25.55|23.12|25.54|23.1|25.55|23.12|25.54|23.1|0
1653344650000|2022-05-23 22:24:10|25.52|23.09|25.52|23.09|25.54|23.1|25.52|23.09|0
1653344660000|2022-05-23 22:24:20|25.54|23.1|25.52|23.09|25.54|23.1|25.52|23.09|0
1653344670000|2022-05-23 22:24:30|25.46|23.03|25.5|23.08|25.5|23.08|25.46|23.03|0
1653344680000|2022-05-23 22:24:40|25.49|23.06|25.49|23.06|25.52|23.09|25.49|23.06|0
1653344690000|2022-05-23 22:24:50|25.46|23.03|25.62|23.18|25.62|23.18|25.46|23.03|0
1653344700000|2022-05-23 22:25:00|25.58|23.15|25.71|23.26|25.71|23.26|25.58|23.15|0
1653344710000|2022-05-23 22:25:10|25.77|23.32|25.74|23.29|25.77|23.32|25.74|23.29|0
1653344720000|2022-05-23 22:25:20|25.73|23.28|25.65|23.2|25.74|23.29|25.65|23.2|0
1653344730000|2022-05-23 22:25:30|25.66|23.22|25.74|23.29|25.74|23.29|25.66|23.22|0
1653344740000|2022-05-23 22:25:40|25.76|23.3|25.69|23.25|25.77|23.32|25.69|23.25|0
1653344750000|2022-05-23 22:25:50|25.65|23.2|25.63|23.19|25.66|23.22|25.63|23.19|0
1653344760000|2022-05-23 22:26:00|25.74|23.29|25.76|23.3|25.76|23.3|25.74|23.29|0
1653344770000|2022-05-23 22:26:10|25.74|23.29|25.84|23.38|25.84|23.38|25.74|23.29|0
1653344780000|2022-05-23 22:26:20|25.82|23.36|25.73|23.28|25.82|23.36|25.73|23.28|0
1653344790000|2022-05-23 22:26:30|25.74|23.29|25.82|23.36|25.82|23.36|25.74|23.29|0
1653344800000|2022-05-23 22:26:40|25.85|23.39|25.87|23.41|25.87|23.41|25.82|23.36|0
1653344810000|2022-05-23 22:26:50|26|23.52|25.9|23.43|26|23.52|25.9|23.43|0
1653344820000|2022-05-23 22:27:00|25.84|23.38|25.85|23.39|25.85|23.39|25.84|23.38|0
1653344830000|2022-05-23 22:27:10|25.87|23.41|25.9|23.43|25.9|23.43|25.87|23.41|0
1653344840000|2022-05-23 22:27:20|25.88|23.42|25.87|23.41|25.9|23.43|25.87|23.41|0
1653344850000|2022-05-23 22:27:30|25.79|23.33|25.87|23.41|25.87|23.41|25.79|23.33|0
1653344860000|2022-05-23 22:27:40|25.88|23.42|25.9|23.43|25.9|23.43|25.88|23.42|0
1653344870000|2022-05-23 22:27:50|25.93|23.46|26|23.52|26|23.52|25.93|23.46|0
1653344880000|2022-05-23 22:28:00|25.98|23.51|26.06|23.58|26.06|23.58|25.97|23.49|0
1653344890000|2022-05-23 22:28:10|26.09|23.61|26.09|23.61|26.09|23.61|26.09|23.61|0
1653344900000|2022-05-23 22:28:20|26.16|23.67|26.13|23.64|26.16|23.67|26.13|23.64|0
1653344910000|2022-05-23 22:28:30|26.14|23.65|26.09|23.61|26.16|23.67|26.09|23.61|0
1653344920000|2022-05-23 22:28:40|26.11|23.62|26.09|23.61|26.11|23.62|26.06|23.58|0
1653344930000|2022-05-23 22:28:50|26.01|23.54|25.97|23.49|26.01|23.54|25.97|23.49|0
1653344940000|2022-05-23 22:29:00|25.93|23.46|25.97|23.49|25.98|23.51|25.93|23.46|0
1653344950000|2022-05-23 22:29:10|25.95|23.48|25.96|23.49|25.96|23.49|25.95|23.48|0
1653344960000|2022-05-23 22:29:20|26|23.52|25.98|23.51|26|23.52|25.96|23.49|0
1653344970000|2022-05-23 22:29:30|25.93|23.46|25.92|23.45|25.93|23.46|25.87|23.41|0
1653344980000|2022-05-23 22:29:40|25.96|23.49|25.93|23.46|25.96|23.49|25.93|23.46|0
1653344990000|2022-05-23 22:29:50|25.92|23.45|25.87|23.41|25.93|23.46|25.87|23.41|0
1653345000000|2022-05-23 22:30:00|25.88|23.42|25.87|23.41|25.9|23.43|25.87|23.41|0
1653345010000|2022-05-23 22:30:10|25.85|23.4|25.85|23.39|25.85|23.4|25.85|23.39|0
1653345020000|2022-05-23 22:30:20|25.88|23.42|25.93|23.46|25.93|23.46|25.87|23.4|0
1653345030000|2022-05-23 22:30:30|25.87|23.4|25.77|23.32|25.87|23.4|25.77|23.32|0
1653345040000|2022-05-23 22:30:40|25.74|23.29|25.69|23.25|25.74|23.29|25.69|23.25|0
1653345050000|2022-05-23 22:30:50|25.68|23.23|25.8|23.35|25.8|23.35|25.66|23.22|0
1653345060000|2022-05-23 22:31:00|25.87|23.4|25.82|23.36|25.9|23.43|25.82|23.36|0
1653345070000|2022-05-23 22:31:10|25.8|23.35|25.9|23.43|25.96|23.49|25.8|23.35|0
1653345080000|2022-05-23 22:31:20|25.88|23.42|25.96|23.49|25.96|23.49|25.88|23.42|0
1653345090000|2022-05-23 22:31:30|26|23.52|26|23.52|26|23.52|26|23.52|0
1653345100000|2022-05-23 22:31:40|26.01|23.53|26.03|23.55|26.06|23.58|26.01|23.53|0
1653345110000|2022-05-23 22:31:50|26.06|23.58|26.06|23.58|26.09|23.61|26.01|23.53|0
1653345120000|2022-05-23 22:32:00|26.04|23.56|26.12|23.64|26.12|23.64|26.04|23.56|0
1653345130000|2022-05-23 22:32:10|26.14|23.65|26.17|23.68|26.17|23.68|26.12|23.64|0
1653345140000|2022-05-23 22:32:20|26.16|23.67|26.16|23.67|26.19|23.7|26.16|23.67|0
1653345150000|2022-05-23 22:32:30|26.12|23.64|26.16|23.67|26.16|23.67|26.12|23.64|0
1653345160000|2022-05-23 22:32:40|26.12|23.64|26.14|23.65|26.14|23.65|26.12|23.64|0
1653345170000|2022-05-23 22:32:50|26.16|23.67|26.24|23.74|26.24|23.74|26.16|23.67|0
1653345180000|2022-05-23 22:33:00|26.22|23.72|26.19|23.69|26.22|23.72|26.19|23.69|0
1653345190000|2022-05-23 22:33:10|26.24|23.74|26.22|23.72|26.24|23.74|26.22|23.72|0
1653345200000|2022-05-23 22:33:20|26.25|23.75|26.19|23.69|26.25|23.75|26.19|23.69|0
1653345210000|2022-05-23 22:33:30|26.25|23.75|26.22|23.72|26.25|23.75|26.22|23.72|0
1653345220000|2022-05-23 22:33:40|26.2|23.71|26.2|23.71|26.2|23.71|26.2|23.71|0
1653345230000|2022-05-23 22:33:50|26.24|23.74|26.29|23.78|26.29|23.78|26.24|23.74|0
1653345240000|2022-05-23 22:34:00|26.3|23.8|26.29|23.78|26.3|23.8|26.29|23.78|0
1653345250000|2022-05-23 22:34:10|26.27|23.77|26.35|23.84|26.35|23.84|26.27|23.77|0
1653345260000|2022-05-23 22:34:20|26.33|23.83|26.32|23.81|26.33|23.83|26.32|23.81|0
1653345270000|2022-05-23 22:34:30|26.33|23.83|26.33|23.83|26.35|23.84|26.32|23.81|0
1653345280000|2022-05-23 22:34:40|26.3|23.8|26.38|23.87|26.38|23.87|26.3|23.8|0
1653345290000|2022-05-23 22:34:50|26.42|23.9|26.4|23.88|26.42|23.9|26.4|23.88|0
1653345300000|2022-05-23 22:35:00|26.43|23.91|26.43|23.91|26.43|23.91|26.42|23.9|0
1653345310000|2022-05-23 22:35:10|26.42|23.9|26.4|23.88|26.42|23.9|26.4|23.88|0
1653345320000|2022-05-23 22:35:20|26.45|23.93|26.43|23.91|26.45|23.93|26.43|23.91|0
1653345330000|2022-05-23 22:35:30|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1653345340000|2022-05-23 22:35:40|26.38|23.87|26.32|23.81|26.38|23.87|26.32|23.81|0
1653345350000|2022-05-23 22:35:50|26.29|23.78|26.27|23.77|26.29|23.78|26.27|23.77|0
1653345360000|2022-05-23 22:36:00|26.25|23.75|26.25|23.75|26.25|23.75|26.25|23.75|0
1653345370000|2022-05-23 22:36:10|26.24|23.74|26.24|23.74|26.24|23.74|26.24|23.74|0
1653345380000|2022-05-23 22:36:20|26.25|23.75|26.22|23.72|26.25|23.75|26.22|23.72|0
1653345390000|2022-05-23 22:36:30|26.24|23.74|26.24|23.74|26.24|23.74|26.24|23.74|0
1653345410000|2022-05-23 22:36:50|26.25|23.75|26.25|23.75|26.25|23.75|26.25|23.75|0
1653345420000|2022-05-23 22:37:00|26.24|23.74|26.22|23.72|26.24|23.74|26.22|23.72|0
1653345430000|2022-05-23 22:37:10|26.2|23.71|26.17|23.68|26.2|23.71|26.16|23.66|0
1653345440000|2022-05-23 22:37:20|26.19|23.69|26.19|23.69|26.19|23.69|26.19|23.69|0
1653345450000|2022-05-23 22:37:30|26.17|23.68|26.17|23.68|26.19|23.69|26.17|23.68|0
1653345460000|2022-05-23 22:37:40|26.19|23.69|26.2|23.71|26.2|23.71|26.17|23.68|0
1653345470000|2022-05-23 22:37:50|26.22|23.72|26.25|23.75|26.25|23.75|26.22|23.72|0
1653345480000|2022-05-23 22:38:00|26.24|23.74|26.24|23.74|26.25|23.75|26.22|23.72|0
1653345490000|2022-05-23 22:38:10|26.25|23.75|26.22|23.72|26.25|23.75|26.22|23.72|0
1653345500000|2022-05-23 22:38:20|26.19|23.69|26.17|23.68|26.19|23.69|26.16|23.66|0
1653345510000|2022-05-23 22:38:30|26.16|23.66|26.12|23.64|26.16|23.66|26.12|23.64|0
1653345520000|2022-05-23 22:38:40|26.16|23.66|26.16|23.66|26.16|23.66|26.16|23.66|0
1653345530000|2022-05-23 22:38:50|26.12|23.64|26.12|23.64|26.12|23.64|26.12|23.64|0
1653345540000|2022-05-23 22:39:00|26.16|23.66|26.16|23.66|26.16|23.66|26.16|23.66|0
1653345550000|2022-05-23 22:39:10|26.12|23.64|26.06|23.58|26.12|23.64|26.06|23.58|0
1653345560000|2022-05-23 22:39:20|26.04|23.56|26.04|23.56|26.04|23.56|26.03|23.55|0
1653345570000|2022-05-23 22:39:30|26.03|23.55|26.03|23.55|26.04|23.56|26.03|23.55|0
1653345580000|2022-05-23 22:39:40|26.06|23.58|26.03|23.55|26.06|23.58|26.03|23.55|0
1653345590000|2022-05-23 22:39:50|26.04|23.56|26.11|23.62|26.12|23.63|26.04|23.56|0
1653345600000|2022-05-23 22:40:00|26.15|23.66|26.19|23.69|26.19|23.69|26.15|23.66|0
1653345610000|2022-05-23 22:40:10|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1653345620000|2022-05-23 22:40:20|26.14|23.65|26.12|23.63|26.14|23.65|26.12|23.63|0
1653345630000|2022-05-23 22:40:30|26.09|23.61|26.09|23.61|26.09|23.61|26.09|23.61|0
1653345640000|2022-05-23 22:40:40|26.12|23.63|26.15|23.66|26.2|23.71|26.12|23.63|0
1653345650000|2022-05-23 22:40:50|26.17|23.68|26.23|23.74|26.23|23.74|26.17|23.68|0
1653345660000|2022-05-23 22:41:00|26.22|23.72|26.22|23.72|26.22|23.72|26.22|23.72|0
1653345670000|2022-05-23 22:41:10|26.2|23.71|26.22|23.72|26.23|23.74|26.2|23.71|0
1653345690000|2022-05-23 22:41:30|26.2|23.71|26.23|23.74|26.23|23.74|26.2|23.71|0
1653345700000|2022-05-23 22:41:40|26.22|23.72|26.17|23.68|26.22|23.72|26.17|23.68|0
1653345710000|2022-05-23 22:41:50|26.19|23.69|26.19|23.69|26.19|23.69|26.19|23.69|0
1653345720000|2022-05-23 22:42:00|26.22|23.72|26.22|23.72|26.23|23.74|26.22|23.72|0
1653345730000|2022-05-23 22:42:10|26.25|23.75|26.27|23.77|26.27|23.77|26.25|23.75|0
1653345740000|2022-05-23 22:42:20|26.28|23.78|26.28|23.78|26.28|23.78|26.28|23.78|0
1653345750000|2022-05-23 22:42:30|26.3|23.79|26.23|23.74|26.3|23.79|26.22|23.72|0
1653345760000|2022-05-23 22:42:40|26.22|23.72|26.22|23.72|26.22|23.72|26.22|23.72|0
1653345770000|2022-05-23 22:42:50|26.25|23.75|26.25|23.75|26.27|23.77|26.25|23.75|0
1653345780000|2022-05-23 22:43:00|26.27|23.76|26.28|23.78|26.3|23.79|26.27|23.76|0
1653345790000|2022-05-23 22:43:10|26.3|23.79|26.23|23.74|26.32|23.81|26.23|23.74|0
1653345800000|2022-05-23 22:43:20|26.25|23.75|26.25|23.75|26.25|23.75|26.25|23.75|0
1653345810000|2022-05-23 22:43:30|26.22|23.72|26.25|23.75|26.25|23.75|26.22|23.72|0
1653345820000|2022-05-23 22:43:40|26.27|23.76|26.27|23.76|26.27|23.76|26.27|23.76|0
1653345830000|2022-05-23 22:43:50|26.25|23.75|26.28|23.78|26.28|23.78|26.25|23.75|0
1653345840000|2022-05-23 22:44:00|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1653345850000|2022-05-23 22:44:10|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1653345860000|2022-05-23 22:44:20|26.28|23.78|26.25|23.75|26.28|23.78|26.25|23.75|0
1653345870000|2022-05-23 22:44:30|26.28|23.78|26.28|23.78|26.28|23.78|26.28|23.78|0
1653345890000|2022-05-23 22:44:50|26.27|23.76|26.28|23.78|26.28|23.78|26.25|23.75|0
1653345900000|2022-05-23 22:45:00|26.32|23.81|26.38|23.87|26.38|23.87|26.32|23.81|0
1653345920000|2022-05-23 22:45:20|26.43|23.91|26.46|23.94|26.48|23.96|26.43|23.91|0
1653345930000|2022-05-23 22:45:30|26.44|23.93|26.51|23.99|26.51|23.99|26.44|23.93|0
1653345940000|2022-05-23 22:45:40|26.54|24.01|26.61|24.07|26.61|24.07|26.54|24.01|0
1653345970000|2022-05-23 22:46:10|26.58|24.04|26.58|24.04|26.58|24.04|26.58|24.04|0
1653345980000|2022-05-23 22:46:20|26.54|24.01|26.54|24.01|26.58|24.04|26.54|24.01|0
1653345990000|2022-05-23 22:46:30|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1653346000000|2022-05-23 22:46:40|26.61|24.07|26.61|24.07|26.61|24.07|26.61|24.07|0
1653346020000|2022-05-23 22:47:00|26.57|24.04|26.61|24.07|26.61|24.07|26.57|24.04|0
1653346060000|2022-05-23 22:47:40|26.66|24.12|26.67|24.13|26.67|24.13|26.66|24.12|0
1653346080000|2022-05-23 22:48:00|26.69|24.15|26.71|24.16|26.71|24.16|26.69|24.15|0
1653346090000|2022-05-23 22:48:10|26.67|24.13|26.71|24.16|26.71|24.16|26.67|24.13|0
1653346110000|2022-05-23 22:48:30|26.77|24.22|26.74|24.19|26.77|24.22|26.74|24.19|0
1653346120000|2022-05-23 22:48:40|26.71|24.16|26.77|24.22|26.77|24.22|26.71|24.16|0
1653346130000|2022-05-23 22:48:50|26.75|24.21|26.75|24.21|26.75|24.21|26.75|24.21|0
1653346140000|2022-05-23 22:49:00|26.74|24.19|26.75|24.21|26.75|24.21|26.74|24.19|0
1653346150000|2022-05-23 22:49:10|26.74|24.19|26.75|24.21|26.75|24.21|26.74|24.19|0
1653346160000|2022-05-23 22:49:20|26.77|24.22|26.74|24.19|26.77|24.22|26.74|24.19|0
1653346170000|2022-05-23 22:49:30|26.77|24.22|26.75|24.21|26.77|24.22|26.75|24.21|0
1653346180000|2022-05-23 22:49:40|26.74|24.19|26.8|24.25|26.8|24.25|26.74|24.19|0
1653346190000|2022-05-23 22:49:50|26.77|24.22|26.77|24.22|26.77|24.22|26.75|24.21|0
1653346200000|2022-05-23 22:50:00|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1653346210000|2022-05-23 22:50:10|26.75|24.21|26.7|24.16|26.75|24.21|26.7|24.16|0
1653346220000|2022-05-23 22:50:20|26.69|24.15|26.7|24.16|26.7|24.16|26.66|24.12|0
1653346230000|2022-05-23 22:50:30|26.69|24.15|26.7|24.16|26.72|24.18|26.69|24.15|0
1653346240000|2022-05-23 22:50:40|26.69|24.15|26.7|24.16|26.7|24.16|26.69|24.15|0
1653346250000|2022-05-23 22:50:50|26.72|24.18|26.72|24.18|26.72|24.18|26.72|24.18|0
1653346260000|2022-05-23 22:51:00|26.74|24.19|26.77|24.22|26.77|24.22|26.72|24.18|0
1653346270000|2022-05-23 22:51:10|26.74|24.19|26.77|24.22|26.77|24.22|26.74|24.19|0
1653346280000|2022-05-23 22:51:20|26.69|24.15|26.62|24.09|26.69|24.15|26.61|24.07|0
1653346290000|2022-05-23 22:51:30|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1653346300000|2022-05-23 22:51:40|26.67|24.13|26.64|24.1|26.67|24.13|26.61|24.07|0
1653346310000|2022-05-23 22:51:50|26.61|24.07|26.51|23.98|26.61|24.07|26.48|23.95|0
1653346320000|2022-05-23 22:52:00|26.54|24.01|26.52|24|26.54|24.01|26.52|24|0
1653346330000|2022-05-23 22:52:10|26.44|23.92|26.44|23.92|26.48|23.95|26.44|23.92|0
1653346340000|2022-05-23 22:52:20|26.43|23.91|26.39|23.88|26.43|23.91|26.39|23.88|0
1653346350000|2022-05-23 22:52:30|26.41|23.9|26.39|23.88|26.41|23.9|26.39|23.88|0
1653346360000|2022-05-23 22:52:40|26.35|23.84|26.38|23.87|26.38|23.87|26.35|23.84|0
1653346370000|2022-05-23 22:52:50|26.35|23.84|26.33|23.82|26.35|23.84|26.31|23.81|0
1653346380000|2022-05-23 22:53:00|26.31|23.81|26.35|23.84|26.35|23.84|26.31|23.81|0
1653346390000|2022-05-23 22:53:10|26.31|23.81|26.35|23.84|26.35|23.84|26.31|23.81|0
1653346400000|2022-05-23 22:53:20|26.38|23.87|26.43|23.91|26.43|23.91|26.38|23.87|0
1653346410000|2022-05-23 22:53:30|26.44|23.92|26.38|23.87|26.44|23.92|26.38|23.87|0
1653346420000|2022-05-23 22:53:40|26.39|23.88|26.41|23.89|26.41|23.89|26.39|23.88|0
1653346430000|2022-05-23 22:53:50|26.38|23.87|26.43|23.91|26.43|23.91|26.38|23.87|0
1653346440000|2022-05-23 22:54:00|26.44|23.92|26.51|23.98|26.51|23.98|26.44|23.92|0
1653346450000|2022-05-23 22:54:10|26.52|24|26.48|23.95|26.52|24|26.48|23.95|0
1653346460000|2022-05-23 22:54:20|26.47|23.94|26.46|23.94|26.47|23.94|26.46|23.94|0
1653346470000|2022-05-23 22:54:30|26.43|23.91|26.43|23.91|26.43|23.91|26.41|23.89|0
1653346480000|2022-05-23 22:54:40|26.44|23.92|26.47|23.95|26.47|23.95|26.44|23.92|0
1653346490000|2022-05-23 22:54:50|26.51|23.98|26.47|23.95|26.51|23.98|26.47|23.95|0
1653346500000|2022-05-23 22:55:00|26.49|23.97|26.61|24.07|26.61|24.07|26.49|23.97|0
1653346510000|2022-05-23 22:55:10|26.67|24.13|26.67|24.13|26.69|24.14|26.62|24.09|0
1653346520000|2022-05-23 22:55:20|26.69|24.14|26.67|24.13|26.69|24.14|26.67|24.13|0
1653346530000|2022-05-23 22:55:30|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1653346540000|2022-05-23 22:55:40|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1653346550000|2022-05-23 22:55:50|26.61|24.07|26.61|24.07|26.61|24.07|26.61|24.07|0
1653346560000|2022-05-23 22:56:00|26.62|24.09|26.67|24.13|26.69|24.14|26.62|24.09|0
1653346570000|2022-05-23 22:56:10|26.7|24.16|26.67|24.13|26.7|24.16|26.67|24.13|0
1653346580000|2022-05-23 22:56:20|26.69|24.14|26.67|24.13|26.69|24.14|26.67|24.13|0
1653346590000|2022-05-23 22:56:30|26.69|24.14|26.74|24.19|26.74|24.19|26.69|24.14|0
1653346600000|2022-05-23 22:56:40|26.8|24.25|26.77|24.22|26.8|24.25|26.77|24.22|0
1653346610000|2022-05-23 22:56:50|26.8|24.25|26.74|24.19|26.8|24.25|26.74|24.19|0
1653346620000|2022-05-23 22:57:00|26.75|24.2|26.8|24.25|26.8|24.25|26.75|24.2|0
1653346630000|2022-05-23 22:57:10|26.77|24.22|26.77|24.22|26.78|24.23|26.77|24.22|0
1653346640000|2022-05-23 22:57:20|26.78|24.23|26.8|24.25|26.8|24.25|26.78|24.23|0
1653346650000|2022-05-23 22:57:30|26.78|24.23|26.77|24.22|26.78|24.23|26.77|24.22|0
1653346660000|2022-05-23 22:57:40|26.78|24.23|26.77|24.22|26.78|24.23|26.77|24.22|0
1653346670000|2022-05-23 22:57:50|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1653346680000|2022-05-23 22:58:00|26.75|24.2|26.78|24.23|26.78|24.23|26.75|24.2|0
1653346690000|2022-05-23 22:58:10|26.83|24.28|26.83|24.28|26.83|24.28|26.8|24.25|0
1653346710000|2022-05-23 22:58:30|26.92|24.35|26.87|24.31|26.92|24.35|26.87|24.31|0
1653346720000|2022-05-23 22:58:40|26.85|24.29|26.87|24.31|26.87|24.31|26.85|24.29|0
1653346730000|2022-05-23 22:58:50|26.88|24.32|26.83|24.28|26.88|24.32|26.83|24.28|0
1653346740000|2022-05-23 22:59:00|26.82|24.26|26.85|24.29|26.85|24.29|26.8|24.25|0
1653346750000|2022-05-23 22:59:10|26.88|24.32|26.92|24.35|26.92|24.35|26.88|24.32|0
1653346760000|2022-05-23 22:59:20|26.87|24.31|26.88|24.32|26.88|24.32|26.87|24.31|0
1653346780000|2022-05-23 22:59:40|26.83|24.28|26.87|24.31|26.9|24.34|26.83|24.28|0
1653346790000|2022-05-23 22:59:50|26.85|24.29|26.83|24.28|26.85|24.29|26.83|24.28|0
1653346800000|2022-05-23 23:00:00|26.88|24.32|26.83|24.28|26.88|24.32|26.83|24.28|0
1653346810000|2022-05-23 23:00:10|26.88|24.32|26.95|24.38|26.95|24.38|26.88|24.32|0
1653346820000|2022-05-23 23:00:20|26.97|24.4|26.93|24.37|26.97|24.4|26.93|24.37|0
1653346830000|2022-05-23 23:00:30|26.91|24.35|26.88|24.32|26.93|24.37|26.88|24.32|0
1653346840000|2022-05-23 23:00:40|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1653346850000|2022-05-23 23:00:50|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1653346870000|2022-05-23 23:01:10|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1653346880000|2022-05-23 23:01:20|26.96|24.4|26.96|24.4|26.96|24.4|26.96|24.4|0
1653346900000|2022-05-23 23:01:40|26.95|24.38|26.93|24.37|26.95|24.38|26.93|24.37|0
1653346940000|2022-05-23 23:02:20|26.96|24.4|26.98|24.41|26.98|24.41|26.96|24.4|0
1653346950000|2022-05-23 23:02:30|27|24.43|27.03|24.46|27.03|24.46|27|24.43|0
1653346960000|2022-05-23 23:02:40|27.01|24.44|27|24.43|27.01|24.44|27|24.43|0
1653346970000|2022-05-23 23:02:50|27.01|24.44|27.03|24.46|27.03|24.46|27.01|24.44|0
1653346980000|2022-05-23 23:03:00|26.98|24.41|26.96|24.4|26.98|24.41|26.96|24.4|0
1653346990000|2022-05-23 23:03:10|26.98|24.41|26.96|24.4|27|24.43|26.96|24.4|0
1653347000000|2022-05-23 23:03:20|27.01|24.44|27.01|24.44|27.01|24.44|27.01|24.44|0
1653347010000|2022-05-23 23:03:30|27.03|24.46|27.03|24.46|27.06|24.49|27.03|24.46|0
1653347020000|2022-05-23 23:03:40|27|24.43|27|24.43|27|24.43|27|24.43|0
1653347030000|2022-05-23 23:03:50|26.96|24.4|26.96|24.4|26.96|24.4|26.96|24.4|0
1653347040000|2022-05-23 23:04:00|26.95|24.38|26.95|24.38|27|24.43|26.95|24.38|0
1653347050000|2022-05-23 23:04:10|26.93|24.37|26.98|24.41|26.98|24.41|26.93|24.37|0
1653347060000|2022-05-23 23:04:20|27|24.43|27.03|24.46|27.03|24.46|27|24.43|0
1653347070000|2022-05-23 23:04:30|26.96|24.4|26.93|24.37|26.96|24.4|26.93|24.37|0
1653347080000|2022-05-23 23:04:40|26.96|24.4|26.98|24.41|26.98|24.41|26.96|24.4|0
1653347090000|2022-05-23 23:04:50|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1653347100000|2022-05-23 23:05:00|27|24.43|27|24.43|27.01|24.44|27|24.43|0
1653347110000|2022-05-23 23:05:10|26.96|24.4|26.95|24.38|26.96|24.4|26.95|24.38|0
1653347120000|2022-05-23 23:05:20|26.93|24.37|26.93|24.37|26.93|24.37|26.93|24.37|0
1653347140000|2022-05-23 23:05:40|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1653347150000|2022-05-23 23:05:50|26.93|24.37|27|24.43|27|24.43|26.93|24.37|0
1653347160000|2022-05-23 23:06:00|27.03|24.46|27.03|24.46|27.05|24.47|27.03|24.46|0
1653347170000|2022-05-23 23:06:10|27.05|24.47|27.06|24.49|27.1|24.52|27.05|24.47|0
1653347180000|2022-05-23 23:06:20|27.08|24.5|27.11|24.53|27.11|24.53|27.08|24.5|0
1653347190000|2022-05-23 23:06:30|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1653347200000|2022-05-23 23:06:40|27.1|24.52|27.11|24.53|27.11|24.53|27.1|24.52|0
1653347210000|2022-05-23 23:06:50|27.13|24.55|27.1|24.52|27.13|24.55|27.1|24.52|0
1653347220000|2022-05-23 23:07:00|27.13|24.55|27.1|24.52|27.13|24.55|27.06|24.49|0
1653347230000|2022-05-23 23:07:10|27.08|24.5|27.1|24.52|27.1|24.52|27.08|24.5|0
1653347240000|2022-05-23 23:07:20|27.08|24.5|27.16|24.58|27.16|24.58|27.08|24.5|0
1653347250000|2022-05-23 23:07:30|27.13|24.55|27.03|24.46|27.13|24.55|27|24.43|0
1653347260000|2022-05-23 23:07:40|27.05|24.47|27.03|24.46|27.05|24.47|27.03|24.46|0
1653347270000|2022-05-23 23:07:50|27.08|24.5|27.06|24.48|27.08|24.5|27.06|24.48|0
1653347280000|2022-05-23 23:08:00|27.13|24.54|27.13|24.54|27.13|24.54|27.13|24.54|0
1653347290000|2022-05-23 23:08:10|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1653347310000|2022-05-23 23:08:30|27.16|24.57|27.13|24.54|27.16|24.57|27.13|24.54|0
1653347320000|2022-05-23 23:08:40|27.16|24.57|27.16|24.57|27.16|24.57|27.16|24.57|0
1653347330000|2022-05-23 23:08:50|27.14|24.56|27.14|24.56|27.14|24.56|27.13|24.54|0
1653347340000|2022-05-23 23:09:00|27.16|24.57|27.13|24.54|27.16|24.57|27.13|24.54|0
1653347360000|2022-05-23 23:09:20|27.16|24.57|27.16|24.57|27.16|24.57|27.16|24.57|0
1653347370000|2022-05-23 23:09:30|27.14|24.56|27.14|24.56|27.14|24.56|27.14|24.56|0
1653347380000|2022-05-23 23:09:40|27.13|24.54|27.11|24.53|27.13|24.54|27.11|24.53|0
1653347390000|2022-05-23 23:09:50|27.13|24.54|27.16|24.57|27.16|24.57|27.13|24.54|0
1653347400000|2022-05-23 23:10:00|27.13|24.54|27.13|24.54|27.13|24.54|27.13|24.54|0
1653347410000|2022-05-23 23:10:10|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1653347420000|2022-05-23 23:10:20|27.06|24.48|27.06|24.48|27.09|24.51|27.06|24.48|0
1653347430000|2022-05-23 23:10:30|27.09|24.51|27.06|24.48|27.09|24.51|27.06|24.48|0
1653347440000|2022-05-23 23:10:40|27.03|24.45|27.13|24.54|27.13|24.54|27.03|24.45|0
1653347450000|2022-05-23 23:10:50|27.09|24.51|27.13|24.54|27.13|24.54|27.09|24.51|0
1653347460000|2022-05-23 23:11:00|27.16|24.57|27.06|24.48|27.19|24.6|27.06|24.48|0
1653347470000|2022-05-23 23:11:10|27.03|24.45|27.01|24.44|27.03|24.45|27.01|24.44|0
1653347480000|2022-05-23 23:11:20|27.03|24.45|27.01|24.44|27.03|24.45|27.01|24.44|0
1653347490000|2022-05-23 23:11:30|27.06|24.48|27.08|24.5|27.08|24.5|27.06|24.48|0
1653347500000|2022-05-23 23:11:40|27.09|24.51|27.06|24.48|27.09|24.51|27.06|24.48|0
1653347510000|2022-05-23 23:11:50|27.08|24.5|26.99|24.42|27.08|24.5|26.99|24.42|0
1653347520000|2022-05-23 23:12:00|27.03|24.45|26.98|24.41|27.03|24.45|26.98|24.41|0
1653347530000|2022-05-23 23:12:10|26.99|24.42|26.98|24.41|26.99|24.42|26.96|24.39|0
1653347540000|2022-05-23 23:12:20|26.99|24.42|27.04|24.47|27.04|24.47|26.99|24.42|0
1653347550000|2022-05-23 23:12:30|27.06|24.48|26.93|24.36|27.06|24.48|26.93|24.36|0
1653347560000|2022-05-23 23:12:40|26.96|24.39|26.96|24.39|26.96|24.39|26.96|24.39|0
1653347570000|2022-05-23 23:12:50|26.94|24.38|26.9|24.33|26.94|24.38|26.9|24.33|0
1653347580000|2022-05-23 23:13:00|26.88|24.32|26.88|24.32|26.9|24.33|26.86|24.3|0
1653347590000|2022-05-23 23:13:10|26.86|24.3|26.93|24.36|26.93|24.36|26.86|24.3|0
1653347600000|2022-05-23 23:13:20|26.96|24.39|26.94|24.38|26.96|24.39|26.94|24.38|0
1653347610000|2022-05-23 23:13:30|26.9|24.33|26.9|24.33|26.91|24.35|26.88|24.32|0
1653347620000|2022-05-23 23:13:40|26.88|24.32|26.96|24.39|26.96|24.39|26.88|24.32|0
1653347630000|2022-05-23 23:13:50|26.93|24.36|27.01|24.44|27.01|24.44|26.93|24.36|0
1653347640000|2022-05-23 23:14:00|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1653347650000|2022-05-23 23:14:10|26.96|24.39|26.96|24.39|26.96|24.39|26.96|24.39|0
1653347660000|2022-05-23 23:14:20|26.93|24.36|26.93|24.36|26.96|24.39|26.93|24.36|0
1653347670000|2022-05-23 23:14:30|26.94|24.38|26.93|24.36|26.94|24.38|26.93|24.36|0
1653347680000|2022-05-23 23:14:40|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.35|0
1653347690000|2022-05-23 23:14:50|26.88|24.32|26.91|24.35|26.91|24.35|26.88|24.32|0
1653347700000|2022-05-23 23:15:00|26.86|24.3|26.9|24.33|26.9|24.33|26.86|24.3|0
1653347710000|2022-05-23 23:15:10|26.91|24.35|26.91|24.35|26.93|24.36|26.91|24.35|0
1653347720000|2022-05-23 23:15:20|26.93|24.36|26.88|24.32|26.93|24.36|26.88|24.32|0
1653347730000|2022-05-23 23:15:30|26.86|24.3|26.89|24.33|26.89|24.33|26.86|24.3|0
1653347740000|2022-05-23 23:15:40|26.93|24.36|26.89|24.33|26.93|24.36|26.89|24.33|0
1653347760000|2022-05-23 23:16:00|26.88|24.32|26.86|24.3|26.88|24.32|26.86|24.3|0
1653347770000|2022-05-23 23:16:10|26.89|24.33|26.88|24.32|26.89|24.33|26.88|24.32|0
1653347780000|2022-05-23 23:16:20|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1653347790000|2022-05-23 23:16:30|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1653347800000|2022-05-23 23:16:40|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1653347830000|2022-05-23 23:17:10|26.76|24.21|26.73|24.18|26.76|24.21|26.73|24.18|0
1653347840000|2022-05-23 23:17:20|26.7|24.15|26.63|24.1|26.7|24.15|26.63|24.1|0
1653347850000|2022-05-23 23:17:30|26.6|24.07|26.57|24.04|26.6|24.07|26.57|24.04|0
1653347860000|2022-05-23 23:17:40|26.55|24.02|26.57|24.04|26.57|24.04|26.55|24.02|0
1653347870000|2022-05-23 23:17:50|26.53|24.01|26.57|24.04|26.57|24.04|26.53|24.01|0
1653347880000|2022-05-23 23:18:00|26.48|23.96|26.5|23.98|26.52|23.99|26.48|23.96|0
1653347890000|2022-05-23 23:18:10|26.52|23.99|26.5|23.98|26.52|23.99|26.5|23.98|0
1653347900000|2022-05-23 23:18:20|26.47|23.95|26.4|23.89|26.47|23.95|26.4|23.89|0
1653347910000|2022-05-23 23:18:30|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653347920000|2022-05-23 23:18:40|26.34|23.83|26.35|23.84|26.37|23.86|26.34|23.83|0
1653347930000|2022-05-23 23:18:50|26.34|23.83|26.32|23.81|26.34|23.83|26.32|23.81|0
1653347940000|2022-05-23 23:19:00|26.34|23.83|26.24|23.74|26.37|23.86|26.24|23.74|0
1653347950000|2022-05-23 23:19:10|26.27|23.77|26.27|23.77|26.27|23.77|26.27|23.77|0
1653347960000|2022-05-23 23:19:20|26.21|23.71|26.24|23.74|26.24|23.74|26.21|23.71|0
1653347970000|2022-05-23 23:19:30|26.18|23.68|26.24|23.74|26.24|23.74|26.18|23.68|0
1653347980000|2022-05-23 23:19:40|26.21|23.71|26.24|23.74|26.24|23.74|26.21|23.71|0
1653347990000|2022-05-23 23:19:50|26.31|23.8|26.31|23.8|26.31|23.8|26.31|23.8|0
1653348000000|2022-05-23 23:20:00|26.35|23.84|26.34|23.83|26.37|23.86|26.34|23.83|0
1653348010000|2022-05-23 23:20:10|26.35|23.84|26.37|23.86|26.37|23.86|26.35|23.84|0
1653348020000|2022-05-23 23:20:20|26.35|23.84|26.37|23.86|26.37|23.86|26.34|23.83|0
1653348040000|2022-05-23 23:20:40|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1653348050000|2022-05-23 23:20:50|26.31|23.8|26.34|23.83|26.34|23.83|26.31|23.8|0
1653348060000|2022-05-23 23:21:00|26.37|23.86|26.37|23.86|26.37|23.86|26.35|23.84|0
1653348070000|2022-05-23 23:21:10|26.4|23.89|26.37|23.86|26.4|23.89|26.37|23.86|0
1653348090000|2022-05-23 23:21:30|26.34|23.83|26.34|23.83|26.37|23.86|26.34|23.83|0
1653348100000|2022-05-23 23:21:40|26.37|23.86|26.39|23.87|26.39|23.87|26.37|23.86|0
1653348110000|2022-05-23 23:21:50|26.4|23.89|26.34|23.83|26.4|23.89|26.34|23.83|0
1653348120000|2022-05-23 23:22:00|26.4|23.89|26.34|23.83|26.4|23.89|26.34|23.83|0
1653348130000|2022-05-23 23:22:10|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1653348140000|2022-05-23 23:22:20|26.34|23.83|26.35|23.84|26.37|23.86|26.34|23.83|0
1653348150000|2022-05-23 23:22:30|26.39|23.87|26.4|23.89|26.4|23.89|26.37|23.86|0
1653348160000|2022-05-23 23:22:40|26.34|23.83|26.37|23.86|26.37|23.86|26.34|23.83|0
1653348170000|2022-05-23 23:22:50|26.4|23.89|26.37|23.86|26.4|23.89|26.37|23.86|0
1653348190000|2022-05-23 23:23:10|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653348200000|2022-05-23 23:23:20|26.43|23.92|26.39|23.87|26.43|23.92|26.39|23.87|0
1653348210000|2022-05-23 23:23:30|26.4|23.89|26.38|23.87|26.4|23.89|26.38|23.87|0
1653348220000|2022-05-23 23:23:40|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653348230000|2022-05-23 23:23:50|26.38|23.87|26.37|23.86|26.4|23.89|26.37|23.86|0
1653348240000|2022-05-23 23:24:00|26.35|23.84|26.37|23.86|26.37|23.86|26.34|23.83|0
1653348250000|2022-05-23 23:24:10|26.38|23.87|26.38|23.87|26.4|23.89|26.38|23.87|0
1653348260000|2022-05-23 23:24:20|26.37|23.86|26.38|23.87|26.38|23.87|26.37|23.86|0
1653348270000|2022-05-23 23:24:30|26.37|23.86|26.37|23.86|26.4|23.89|26.37|23.86|0
1653348280000|2022-05-23 23:24:40|26.34|23.83|26.34|23.83|26.34|23.83|26.3|23.8|0
1653348290000|2022-05-23 23:24:50|26.37|23.86|26.38|23.87|26.38|23.87|26.37|23.86|0
1653348300000|2022-05-23 23:25:00|26.4|23.89|26.48|23.96|26.48|23.96|26.37|23.86|0
1653348310000|2022-05-23 23:25:10|26.5|23.98|26.56|24.03|26.56|24.03|26.5|23.98|0
1653348320000|2022-05-23 23:25:20|26.6|24.06|26.56|24.03|26.63|24.09|26.56|24.03|0
1653348330000|2022-05-23 23:25:30|26.53|24|26.56|24.03|26.56|24.03|26.53|24|0
1653348340000|2022-05-23 23:25:40|26.58|24.05|26.5|23.98|26.58|24.05|26.48|23.96|0
1653348350000|2022-05-23 23:25:50|26.51|23.99|26.47|23.95|26.51|23.99|26.47|23.95|0
1653348360000|2022-05-23 23:26:00|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1653348380000|2022-05-23 23:26:20|26.47|23.97|26.47|23.95|26.47|23.97|26.47|23.95|0
1653348390000|2022-05-23 23:26:30|26.48|23.96|26.47|23.95|26.48|23.96|26.47|23.95|0
1653348420000|2022-05-23 23:27:00|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1653348430000|2022-05-23 23:27:10|26.53|24|26.56|24.03|26.56|24.03|26.5|23.97|0
1653348440000|2022-05-23 23:27:20|26.55|24.02|26.47|23.95|26.55|24.02|26.47|23.95|0
1653348450000|2022-05-23 23:27:30|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1653348470000|2022-05-23 23:27:50|26.51|23.99|26.47|23.95|26.51|23.99|26.47|23.95|0
1653348480000|2022-05-23 23:28:00|26.48|23.96|26.47|23.95|26.48|23.96|26.47|23.95|0
1653348490000|2022-05-23 23:28:10|26.45|23.93|26.47|23.95|26.47|23.95|26.45|23.93|0
1653348510000|2022-05-23 23:28:30|26.45|23.93|26.47|23.94|26.47|23.95|26.45|23.93|0
1653348520000|2022-05-23 23:28:40|26.5|23.97|26.5|23.97|26.5|23.97|26.48|23.96|0
1653348530000|2022-05-23 23:28:50|26.48|23.96|26.47|23.94|26.5|23.97|26.47|23.94|0
1653348550000|2022-05-23 23:29:10|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653348560000|2022-05-23 23:29:20|26.38|23.87|26.34|23.83|26.38|23.87|26.34|23.83|0
1653348570000|2022-05-23 23:29:30|26.32|23.81|26.3|23.8|26.34|23.83|26.3|23.8|0
1653348580000|2022-05-23 23:29:40|26.27|23.77|26.27|23.77|26.27|23.77|26.25|23.75|0
1653348590000|2022-05-23 23:29:50|26.29|23.78|26.27|23.77|26.3|23.8|26.27|23.77|0
1653348600000|2022-05-23 23:30:00|26.24|23.74|26.27|23.77|26.27|23.77|26.24|23.74|0
1653348610000|2022-05-23 23:30:10|26.25|23.75|26.3|23.8|26.3|23.8|26.25|23.75|0
1653348620000|2022-05-23 23:30:20|26.29|23.78|26.37|23.86|26.37|23.86|26.29|23.78|0
1653348630000|2022-05-23 23:30:30|26.34|23.83|26.3|23.8|26.34|23.83|26.3|23.8|0
1653348650000|2022-05-23 23:30:50|26.27|23.77|26.3|23.8|26.3|23.8|26.27|23.77|0
1653348660000|2022-05-23 23:31:00|26.35|23.84|26.33|23.83|26.35|23.84|26.33|23.83|0
1653348670000|2022-05-23 23:31:10|26.35|23.84|26.3|23.8|26.35|23.84|26.3|23.8|0
1653348680000|2022-05-23 23:31:20|26.29|23.78|26.37|23.86|26.37|23.86|26.29|23.78|0
1653348700000|2022-05-23 23:31:40|26.33|23.83|26.37|23.86|26.38|23.87|26.33|23.83|0
1653348710000|2022-05-23 23:31:50|26.33|23.83|26.37|23.86|26.37|23.86|26.33|23.83|0
1653348720000|2022-05-23 23:32:00|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653348730000|2022-05-23 23:32:10|26.38|23.87|26.4|23.89|26.4|23.89|26.38|23.87|0
1653348740000|2022-05-23 23:32:20|26.38|23.87|26.4|23.89|26.4|23.89|26.38|23.87|0
1653348750000|2022-05-23 23:32:30|26.3|23.8|26.3|23.8|26.3|23.8|26.3|23.8|0
1653348760000|2022-05-23 23:32:40|26.27|23.77|26.3|23.8|26.3|23.8|26.27|23.77|0
1653348780000|2022-05-23 23:33:00|26.33|23.83|26.37|23.86|26.37|23.86|26.33|23.83|0
1653348790000|2022-05-23 23:33:10|26.33|23.83|26.33|23.83|26.33|23.83|26.33|23.83|0
1653348800000|2022-05-23 23:33:20|26.37|23.86|26.3|23.8|26.37|23.86|26.3|23.8|0
1653348810000|2022-05-23 23:33:30|26.27|23.77|26.28|23.78|26.3|23.8|26.27|23.77|0
1653348820000|2022-05-23 23:33:40|26.27|23.77|26.3|23.8|26.3|23.8|26.27|23.77|0
1653348830000|2022-05-23 23:33:50|26.33|23.83|26.33|23.83|26.33|23.83|26.33|23.83|0
1653348840000|2022-05-23 23:34:00|26.3|23.8|26.32|23.81|26.32|23.81|26.3|23.8|0
1653348850000|2022-05-23 23:34:10|26.33|23.83|26.3|23.8|26.33|23.83|26.3|23.8|0
1653348860000|2022-05-23 23:34:20|26.32|23.81|26.37|23.86|26.37|23.86|26.32|23.81|0
1653348870000|2022-05-23 23:34:30|26.33|23.83|26.35|23.84|26.35|23.84|26.33|23.83|0
1653348880000|2022-05-23 23:34:40|26.4|23.88|26.4|23.88|26.4|23.88|26.37|23.86|0
1653348890000|2022-05-23 23:34:50|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1653348900000|2022-05-23 23:35:00|26.41|23.9|26.43|23.91|26.45|23.93|26.41|23.9|0
1653348910000|2022-05-23 23:35:10|26.4|23.88|26.5|23.97|26.5|23.97|26.4|23.88|0
1653348920000|2022-05-23 23:35:20|26.48|23.96|26.53|24|26.53|24|26.48|23.96|0
1653348930000|2022-05-23 23:35:30|26.5|23.97|26.53|24|26.53|24|26.5|23.97|0
1653348940000|2022-05-23 23:35:40|26.54|24.02|26.56|24.03|26.56|24.03|26.54|24.02|0
1653348950000|2022-05-23 23:35:50|26.5|23.97|26.56|24.03|26.56|24.03|26.5|23.97|0
1653348960000|2022-05-23 23:36:00|26.53|24|26.56|24.03|26.56|24.03|26.53|24|0
1653348990000|2022-05-23 23:36:30|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1653349000000|2022-05-23 23:36:40|26.56|24.03|26.53|24|26.56|24.03|26.53|24|0
1653349010000|2022-05-23 23:36:50|26.51|23.99|26.54|24.02|26.54|24.02|26.51|23.99|0
1653349020000|2022-05-23 23:37:00|26.56|24.03|26.66|24.12|26.66|24.12|26.56|24.03|0
1653349030000|2022-05-23 23:37:10|26.63|24.09|26.63|24.09|26.63|24.09|26.61|24.08|0
1653349040000|2022-05-23 23:37:20|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1653349050000|2022-05-23 23:37:30|26.64|24.1|26.64|24.1|26.66|24.12|26.64|24.1|0
1653349060000|2022-05-23 23:37:40|26.66|24.12|26.59|24.06|26.66|24.12|26.59|24.06|0
1653349070000|2022-05-23 23:37:50|26.61|24.07|26.61|24.07|26.61|24.07|26.61|24.07|0
1653349080000|2022-05-23 23:38:00|26.63|24.09|26.63|24.09|26.63|24.09|26.63|24.09|0
1653349090000|2022-05-23 23:38:10|26.59|24.06|26.61|24.07|26.61|24.07|26.59|24.06|0
1653349100000|2022-05-23 23:38:20|26.58|24.05|26.56|24.03|26.58|24.05|26.56|24.03|0
1653349110000|2022-05-23 23:38:30|26.54|24.02|26.53|24|26.56|24.03|26.53|24|0
1653349120000|2022-05-23 23:38:40|26.54|24.02|26.53|24|26.54|24.02|26.53|24|0
1653349130000|2022-05-23 23:38:50|26.51|23.99|26.5|23.97|26.54|24.02|26.5|23.97|0
1653349140000|2022-05-23 23:39:00|26.51|23.99|26.56|24.03|26.56|24.03|26.51|23.99|0
1653349150000|2022-05-23 23:39:10|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1653349160000|2022-05-23 23:39:20|26.56|24.03|26.56|24.03|26.58|24.04|26.56|24.03|0
1653349170000|2022-05-23 23:39:30|26.59|24.06|26.66|24.12|26.66|24.12|26.59|24.06|0
1653349180000|2022-05-23 23:39:40|26.63|24.09|26.66|24.12|26.66|24.12|26.63|24.09|0
1653349190000|2022-05-23 23:39:50|26.63|24.09|26.63|24.09|26.63|24.09|26.63|24.09|0
1653349200000|2022-05-23 23:40:00|26.64|24.1|26.69|24.15|26.69|24.15|26.64|24.1|0
1653349210000|2022-05-23 23:40:10|26.76|24.21|26.82|24.27|26.82|24.27|26.76|24.21|0
1653349220000|2022-05-23 23:40:20|26.79|24.24|26.82|24.27|26.82|24.27|26.79|24.24|0
1653349230000|2022-05-23 23:40:30|26.79|24.24|26.82|24.27|26.82|24.27|26.74|24.19|0
1653349240000|2022-05-23 23:40:40|26.79|24.24|26.79|24.24|26.8|24.25|26.79|24.24|0
1653349250000|2022-05-23 23:40:50|26.76|24.21|26.79|24.24|26.79|24.24|26.76|24.21|0
1653349260000|2022-05-23 23:41:00|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1653349270000|2022-05-23 23:41:10|26.85|24.3|26.85|24.3|26.85|24.3|26.82|24.27|0
1653349280000|2022-05-23 23:41:20|26.89|24.33|26.85|24.3|26.89|24.33|26.85|24.3|0
1653349290000|2022-05-23 23:41:30|26.82|24.27|26.85|24.3|26.85|24.3|26.82|24.27|0
1653349300000|2022-05-23 23:41:40|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1653349310000|2022-05-23 23:41:50|26.92|24.36|26.92|24.36|26.92|24.36|26.92|24.36|0
1653349320000|2022-05-23 23:42:00|26.89|24.33|26.89|24.33|26.89|24.33|26.87|24.31|0
1653349330000|2022-05-23 23:42:10|26.94|24.37|26.94|24.37|26.94|24.37|26.94|24.37|0
1653349340000|2022-05-23 23:42:20|26.92|24.36|26.92|24.36|26.92|24.36|26.92|24.36|0
1653349350000|2022-05-23 23:42:30|26.9|24.34|26.89|24.33|26.92|24.36|26.89|24.33|0
1653349360000|2022-05-23 23:42:40|26.92|24.36|26.92|24.36|26.95|24.39|26.92|24.36|0
1653349370000|2022-05-23 23:42:50|26.9|24.34|26.89|24.33|26.92|24.36|26.89|24.33|0
1653349380000|2022-05-23 23:43:00|26.87|24.31|26.87|24.31|26.89|24.33|26.87|24.31|0
1653349390000|2022-05-23 23:43:10|26.9|24.34|26.92|24.36|26.92|24.36|26.9|24.34|0
1653349400000|2022-05-23 23:43:20|26.95|24.39|26.99|24.42|26.99|24.42|26.95|24.39|0
1653349410000|2022-05-23 23:43:30|26.95|24.39|26.95|24.39|26.95|24.39|26.95|24.39|0
1653349420000|2022-05-23 23:43:40|26.97|24.4|26.95|24.39|26.99|24.42|26.95|24.39|0
1653349430000|2022-05-23 23:43:50|26.92|24.36|26.89|24.33|26.92|24.36|26.89|24.33|0
1653349440000|2022-05-23 23:44:00|26.9|24.34|26.95|24.39|26.95|24.39|26.9|24.34|0
1653349460000|2022-05-23 23:44:20|26.92|24.36|26.94|24.37|26.94|24.37|26.92|24.36|0
1653349470000|2022-05-23 23:44:30|26.95|24.39|26.97|24.4|26.97|24.4|26.95|24.39|0
1653349480000|2022-05-23 23:44:40|26.99|24.42|26.99|24.42|26.99|24.42|26.95|24.39|0
1653349490000|2022-05-23 23:44:50|27.02|24.45|27|24.43|27.02|24.45|27|24.43|0
1653349500000|2022-05-23 23:45:00|27.02|24.45|26.99|24.42|27.02|24.45|26.95|24.39|0
1653349510000|2022-05-23 23:45:10|27.02|24.45|27.02|24.45|27.02|24.45|27.02|24.45|0
1653349520000|2022-05-23 23:45:20|27|24.43|26.99|24.42|27|24.43|26.99|24.42|0
1653349530000|2022-05-23 23:45:30|26.94|24.37|26.94|24.37|26.94|24.37|26.94|24.37|0
1653349540000|2022-05-23 23:45:40|26.95|24.39|26.92|24.36|26.95|24.39|26.92|24.36|0
1653349550000|2022-05-23 23:45:50|26.95|24.39|26.94|24.37|26.95|24.39|26.94|24.37|0
1653349560000|2022-05-23 23:46:00|26.92|24.36|26.92|24.36|26.92|24.36|26.89|24.33|0
1653349570000|2022-05-23 23:46:10|26.9|24.34|26.92|24.36|26.92|24.36|26.89|24.33|0
1653349580000|2022-05-23 23:46:20|26.9|24.34|26.92|24.36|26.92|24.36|26.9|24.34|0
1653349590000|2022-05-23 23:46:30|26.89|24.33|26.9|24.34|26.92|24.36|26.89|24.33|0
1653349600000|2022-05-23 23:46:40|26.92|24.36|26.85|24.3|26.92|24.36|26.85|24.3|0
1653349610000|2022-05-23 23:46:50|26.82|24.27|26.8|24.25|26.82|24.27|26.8|24.25|0
1653349620000|2022-05-23 23:47:00|26.82|24.27|26.92|24.36|26.92|24.36|26.82|24.27|0
1653349630000|2022-05-23 23:47:10|26.95|24.39|26.93|24.37|26.95|24.39|26.89|24.33|0
1653349640000|2022-05-23 23:47:20|26.95|24.39|26.97|24.4|26.97|24.4|26.95|24.39|0
1653349650000|2022-05-23 23:47:30|27.02|24.44|27|24.43|27.02|24.44|26.97|24.4|0
1653349660000|2022-05-23 23:47:40|26.97|24.4|27.02|24.44|27.02|24.44|26.97|24.4|0
1653349670000|2022-05-23 23:47:50|26.98|24.41|26.98|24.41|26.98|24.41|26.98|24.41|0
1653349680000|2022-05-23 23:48:00|27.02|24.44|26.98|24.41|27.02|24.44|26.98|24.41|0
1653349690000|2022-05-23 23:48:10|26.97|24.4|26.97|24.4|26.97|24.4|26.97|24.4|0
1653349700000|2022-05-23 23:48:20|26.95|24.38|26.97|24.4|26.97|24.4|26.95|24.38|0
1653349710000|2022-05-23 23:48:30|26.98|24.41|26.95|24.38|26.98|24.41|26.95|24.38|0
1653349720000|2022-05-23 23:48:40|26.92|24.35|26.92|24.35|26.92|24.35|26.92|24.35|0
1653349740000|2022-05-23 23:49:00|26.93|24.37|26.95|24.38|26.95|24.38|26.93|24.37|0
1653349750000|2022-05-23 23:49:10|26.98|24.41|26.98|24.41|26.98|24.41|26.98|24.41|0
1653349760000|2022-05-23 23:49:20|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1653349770000|2022-05-23 23:49:30|26.92|24.35|26.95|24.38|26.95|24.38|26.92|24.35|0
1653349780000|2022-05-23 23:49:40|26.92|24.35|26.89|24.32|26.92|24.35|26.89|24.32|0
1653349790000|2022-05-23 23:49:50|26.92|24.35|27.02|24.44|27.02|24.44|26.92|24.35|0
1653349800000|2022-05-23 23:50:00|26.98|24.41|27.05|24.47|27.05|24.47|26.98|24.41|0
1653349810000|2022-05-23 23:50:10|27.02|24.44|27.07|24.49|27.07|24.49|27.02|24.44|0
1653349820000|2022-05-23 23:50:20|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1653349830000|2022-05-23 23:50:30|27.05|24.47|27.15|24.56|27.15|24.56|27.05|24.47|0
1653349840000|2022-05-23 23:50:40|27.18|24.59|27.15|24.56|27.18|24.59|27.15|24.56|0
1653349850000|2022-05-23 23:50:50|27.12|24.53|27.15|24.56|27.15|24.56|27.12|24.53|0
1653349860000|2022-05-23 23:51:00|27.18|24.59|27.15|24.56|27.18|24.59|27.15|24.56|0
1653349870000|2022-05-23 23:51:10|27.18|24.59|27.22|24.62|27.22|24.62|27.18|24.59|0
1653349880000|2022-05-23 23:51:20|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1653349890000|2022-05-23 23:51:30|27.17|24.58|27.18|24.59|27.22|24.62|27.17|24.58|0
1653349900000|2022-05-23 23:51:40|27.22|24.62|27.18|24.59|27.22|24.62|27.18|24.59|0
1653349910000|2022-05-23 23:51:50|27.22|24.62|27.22|24.62|27.22|24.62|27.22|24.62|0
1653349920000|2022-05-23 23:52:00|27.35|24.74|27.32|24.71|27.35|24.74|27.32|24.71|0
1653349930000|2022-05-23 23:52:10|27.35|24.74|27.35|24.74|27.35|24.74|27.32|24.71|0
1653349940000|2022-05-23 23:52:20|27.38|24.77|27.35|24.74|27.38|24.77|27.35|24.74|0
1653349950000|2022-05-23 23:52:30|27.32|24.71|27.32|24.71|27.32|24.71|27.32|24.71|0
1653349960000|2022-05-23 23:52:40|27.28|24.68|27.26|24.67|27.28|24.68|27.25|24.65|0
1653349970000|2022-05-23 23:52:50|27.25|24.65|27.33|24.73|27.33|24.73|27.25|24.65|0
1653349980000|2022-05-23 23:53:00|27.32|24.71|27.32|24.71|27.33|24.73|27.32|24.71|0
1653349990000|2022-05-23 23:53:10|27.28|24.68|27.18|24.59|27.28|24.68|27.18|24.59|0
1653350000000|2022-05-23 23:53:20|27.2|24.61|27.18|24.59|27.2|24.61|27.15|24.56|0
1653350010000|2022-05-23 23:53:30|27.15|24.56|27.12|24.53|27.15|24.56|27.12|24.53|0
1653350020000|2022-05-23 23:53:40|27.15|24.56|27.12|24.53|27.15|24.56|27.12|24.53|0
1653350030000|2022-05-23 23:53:50|27.15|24.56|27.12|24.53|27.15|24.56|27.12|24.53|0
1653350040000|2022-05-23 23:54:00|27.05|24.47|27.08|24.5|27.08|24.5|27.05|24.47|0
1653350050000|2022-05-23 23:54:10|27.02|24.44|26.95|24.38|27.02|24.44|26.95|24.38|0
1653350070000|2022-05-23 23:54:30|26.98|24.41|27.02|24.44|27.02|24.44|26.98|24.41|0
1653350080000|2022-05-23 23:54:40|27.03|24.46|27.05|24.47|27.05|24.47|27.02|24.44|0
1653350110000|2022-05-23 23:55:10|27.06|24.49|27.05|24.47|27.06|24.49|27.03|24.46|0
1653350120000|2022-05-23 23:55:20|27.02|24.44|27.03|24.46|27.03|24.46|27.02|24.44|0
1653350130000|2022-05-23 23:55:30|27.05|24.47|27.06|24.49|27.06|24.49|27.05|24.47|0
1653350140000|2022-05-23 23:55:40|27.08|24.5|27.05|24.47|27.08|24.5|27.05|24.47|0
1653350150000|2022-05-23 23:55:50|27.06|24.49|27.05|24.47|27.08|24.5|27.02|24.44|0
1653350160000|2022-05-23 23:56:00|27.06|24.49|27.05|24.47|27.08|24.5|27.05|24.47|0
1653350170000|2022-05-23 23:56:10|27.03|24.46|27.08|24.5|27.08|24.5|27.03|24.46|0
1653350180000|2022-05-23 23:56:20|27.05|24.47|27.05|24.47|27.05|24.47|27.05|24.47|0
1653350210000|2022-05-23 23:56:50|27.06|24.49|27.05|24.47|27.06|24.49|27.05|24.47|0
1653350220000|2022-05-23 23:57:00|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1653350230000|2022-05-23 23:57:10|27.06|24.49|27.08|24.5|27.08|24.5|27.06|24.49|0
1653350240000|2022-05-23 23:57:20|27.13|24.55|27.15|24.56|27.15|24.56|27.11|24.53|0
1653350250000|2022-05-23 23:57:30|27.2|24.61|27.18|24.59|27.2|24.61|27.18|24.59|0
1653350260000|2022-05-23 23:57:40|27.21|24.62|27.18|24.59|27.21|24.62|27.18|24.59|0
1653350270000|2022-05-23 23:57:50|27.21|24.62|27.21|24.62|27.21|24.62|27.18|24.59|0
1653350280000|2022-05-23 23:58:00|27.2|24.61|27.21|24.62|27.21|24.62|27.2|24.61|0
1653350300000|2022-05-23 23:58:20|27.18|24.59|27.25|24.65|27.25|24.65|27.18|24.59|0
1653350310000|2022-05-23 23:58:30|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1653350320000|2022-05-23 23:58:40|27.35|24.74|27.35|24.74|27.36|24.76|27.35|24.74|0
1653350330000|2022-05-23 23:58:50|27.31|24.71|27.28|24.68|27.31|24.71|27.28|24.68|0
1653350340000|2022-05-23 23:59:00|27.3|24.7|27.35|24.74|27.35|24.74|27.3|24.7|0
1653350350000|2022-05-23 23:59:10|27.33|24.73|27.31|24.71|27.33|24.73|27.31|24.71|0
1653350360000|2022-05-23 23:59:20|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1653350370000|2022-05-23 23:59:30|27.25|24.65|27.25|24.65|27.25|24.65|27.25|24.65|0
1653350390000|2022-05-23 23:59:50|27.21|24.62|27.18|24.59|27.25|24.65|27.18|24.59|0
1653350400000|2022-05-24 00:00:00|27.15|24.56|27.05|24.47|27.15|24.56|27.05|24.47|0
1653350410000|2022-05-24 00:00:10|27.15|24.56|27.01|24.44|27.15|24.56|27.01|24.44|0
1653350420000|2022-05-24 00:00:20|26.98|24.41|26.82|24.26|26.98|24.41|26.82|24.26|0
1653350430000|2022-05-24 00:00:30|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1653350440000|2022-05-24 00:00:40|26.73|24.19|26.72|24.17|26.77|24.22|26.65|24.11|0
1653350450000|2022-05-24 00:00:50|26.65|24.11|26.7|24.16|26.7|24.16|26.65|24.11|0
1653350460000|2022-05-24 00:01:00|26.65|24.11|26.67|24.13|26.67|24.13|26.62|24.08|0
1653350470000|2022-05-24 00:01:10|26.7|24.16|26.69|24.14|26.7|24.16|26.69|24.14|0
1653350480000|2022-05-24 00:01:20|26.65|24.11|26.59|24.05|26.68|24.14|26.59|24.05|0
1653350490000|2022-05-24 00:01:30|26.65|24.11|26.59|24.05|26.68|24.14|26.59|24.05|0
1653350500000|2022-05-24 00:01:40|26.55|24.03|26.49|23.97|26.55|24.03|26.49|23.97|0
1653350510000|2022-05-24 00:01:50|26.52|24|26.49|23.97|26.52|24|26.46|23.94|0
1653350520000|2022-05-24 00:02:00|26.47|23.95|26.46|23.94|26.49|23.97|26.46|23.94|0
1653350530000|2022-05-24 00:02:10|26.49|23.97|26.52|24|26.52|24|26.49|23.97|0
1653350540000|2022-05-24 00:02:20|26.44|23.92|26.46|23.94|26.46|23.94|26.39|23.88|0
1653350550000|2022-05-24 00:02:30|26.49|23.97|26.37|23.86|26.49|23.97|26.37|23.86|0
1653350560000|2022-05-24 00:02:40|26.41|23.89|26.39|23.88|26.42|23.91|26.39|23.88|0
1653350570000|2022-05-24 00:02:50|26.36|23.85|26.37|23.86|26.42|23.91|26.36|23.85|0
1653350580000|2022-05-24 00:03:00|26.39|23.88|26.36|23.85|26.39|23.88|26.36|23.85|0
1653350590000|2022-05-24 00:03:10|26.33|23.82|26.29|23.79|26.33|23.82|26.29|23.79|0
1653350600000|2022-05-24 00:03:20|26.31|23.8|26.31|23.8|26.31|23.8|26.29|23.79|0
1653350610000|2022-05-24 00:03:30|26.33|23.82|26.39|23.88|26.39|23.88|26.33|23.82|0
1653350620000|2022-05-24 00:03:40|26.42|23.91|26.5|23.98|26.5|23.98|26.42|23.91|0
1653350630000|2022-05-24 00:03:50|26.55|24.02|26.52|24|26.55|24.02|26.52|24|0
1653350640000|2022-05-24 00:04:00|26.55|24.02|26.59|24.05|26.59|24.05|26.55|24.02|0
1653350650000|2022-05-24 00:04:10|26.57|24.04|26.55|24.02|26.59|24.05|26.55|24.02|0
1653350660000|2022-05-24 00:04:20|26.57|24.04|26.52|23.99|26.57|24.04|26.52|23.99|0
1653350670000|2022-05-24 00:04:30|26.49|23.97|26.49|23.97|26.52|23.99|26.49|23.97|0
1653350680000|2022-05-24 00:04:40|26.5|23.98|26.55|24.02|26.55|24.02|26.49|23.97|0
1653350690000|2022-05-24 00:04:50|26.52|23.99|26.62|24.08|26.62|24.08|26.52|23.99|0
1653350700000|2022-05-24 00:05:00|26.63|24.1|26.65|24.11|26.65|24.11|26.59|24.05|0
1653350710000|2022-05-24 00:05:10|26.62|24.08|26.65|24.11|26.65|24.11|26.62|24.08|0
1653350720000|2022-05-24 00:05:20|26.68|24.14|26.72|24.17|26.72|24.17|26.68|24.14|0
1653350730000|2022-05-24 00:05:30|26.68|24.14|26.68|24.14|26.7|24.16|26.68|24.14|0
1653350740000|2022-05-24 00:05:40|26.7|24.16|26.72|24.17|26.72|24.17|26.7|24.16|0
1653350750000|2022-05-24 00:05:50|26.65|24.11|26.68|24.14|26.68|24.14|26.65|24.11|0
1653350760000|2022-05-24 00:06:00|26.67|24.13|26.75|24.2|26.75|24.2|26.67|24.13|0
1653350770000|2022-05-24 00:06:10|26.77|24.22|26.73|24.19|26.77|24.22|26.72|24.17|0
1653350780000|2022-05-24 00:06:20|26.67|24.13|26.68|24.14|26.75|24.2|26.67|24.13|0
1653350790000|2022-05-24 00:06:30|26.72|24.17|26.72|24.17|26.78|24.23|26.72|24.17|0
1653350800000|2022-05-24 00:06:40|26.73|24.19|26.75|24.2|26.75|24.2|26.72|24.17|0
1653350810000|2022-05-24 00:06:50|26.73|24.19|26.67|24.13|26.73|24.19|26.67|24.13|0
1653350820000|2022-05-24 00:07:00|26.68|24.14|26.68|24.14|26.75|24.2|26.68|24.14|0
1653350830000|2022-05-24 00:07:10|26.72|24.17|26.68|24.14|26.75|24.2|26.68|24.14|0
1653350840000|2022-05-24 00:07:20|26.72|24.17|26.67|24.13|26.72|24.17|26.67|24.13|0
1653350850000|2022-05-24 00:07:30|26.72|24.17|26.68|24.14|26.72|24.17|26.68|24.14|0
1653350860000|2022-05-24 00:07:40|26.65|24.11|26.63|24.1|26.65|24.11|26.63|24.1|0
1653350870000|2022-05-24 00:07:50|26.68|24.14|26.63|24.1|26.68|24.14|26.63|24.1|0
1653350880000|2022-05-24 00:08:00|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1653350890000|2022-05-24 00:08:10|26.6|24.07|26.65|24.11|26.65|24.11|26.6|24.07|0
1653350900000|2022-05-24 00:08:20|26.7|24.16|26.68|24.14|26.7|24.16|26.68|24.14|0
1653350910000|2022-05-24 00:08:30|26.65|24.11|26.7|24.16|26.7|24.16|26.65|24.11|0
1653350920000|2022-05-24 00:08:40|26.68|24.14|26.68|24.14|26.7|24.16|26.68|24.14|0
1653350930000|2022-05-24 00:08:50|26.72|24.17|26.67|24.13|26.72|24.17|26.67|24.13|0
1653350940000|2022-05-24 00:09:00|26.65|24.11|26.68|24.14|26.68|24.14|26.65|24.11|0
1653350950000|2022-05-24 00:09:10|26.7|24.16|26.73|24.19|26.73|24.19|26.7|24.16|0
1653350960000|2022-05-24 00:09:20|26.75|24.2|26.88|24.32|26.88|24.32|26.73|24.19|0
1653350970000|2022-05-24 00:09:30|26.81|24.26|26.88|24.32|26.88|24.32|26.81|24.26|0
1653350980000|2022-05-24 00:09:40|26.95|24.38|27.01|24.44|27.01|24.44|26.95|24.38|0
1653350990000|2022-05-24 00:09:50|26.98|24.41|26.98|24.41|26.98|24.41|26.98|24.41|0
1653351000000|2022-05-24 00:10:00|26.99|24.42|27.04|24.47|27.04|24.47|26.99|24.42|0
1653351010000|2022-05-24 00:10:10|27.06|24.48|27.04|24.47|27.06|24.48|27.01|24.44|0
1653351020000|2022-05-24 00:10:20|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1653351030000|2022-05-24 00:10:30|26.91|24.35|26.95|24.38|26.95|24.38|26.91|24.35|0
1653351040000|2022-05-24 00:10:40|26.96|24.39|26.98|24.41|26.98|24.41|26.95|24.38|0
1653351060000|2022-05-24 00:11:00|27.01|24.44|27.01|24.44|27.01|24.44|26.98|24.41|0
1653351070000|2022-05-24 00:11:10|26.98|24.41|26.95|24.38|26.98|24.41|26.95|24.38|0
1653351080000|2022-05-24 00:11:20|26.93|24.36|26.95|24.38|26.95|24.38|26.93|24.36|0
1653351090000|2022-05-24 00:11:30|26.96|24.39|26.99|24.42|27.01|24.44|26.96|24.39|0
1653351100000|2022-05-24 00:11:40|27.04|24.47|27.08|24.5|27.08|24.5|27.04|24.47|0
1653351110000|2022-05-24 00:11:50|27.04|24.47|27.04|24.47|27.06|24.48|27.04|24.47|0
1653351120000|2022-05-24 00:12:00|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1653351130000|2022-05-24 00:12:10|27.04|24.47|27.04|24.47|27.04|24.47|27.04|24.47|0
1653351140000|2022-05-24 00:12:20|27.08|24.5|27.14|24.56|27.18|24.59|27.08|24.5|0
1653351150000|2022-05-24 00:12:30|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1653351160000|2022-05-24 00:12:40|27.18|24.59|27.14|24.56|27.18|24.59|27.14|24.56|0
1653351170000|2022-05-24 00:12:50|27.11|24.53|27.09|24.51|27.11|24.53|27.09|24.51|0
1653351180000|2022-05-24 00:13:00|27.11|24.53|27.04|24.47|27.14|24.56|27.04|24.47|0
1653351190000|2022-05-24 00:13:10|27.06|24.48|26.98|24.41|27.06|24.48|26.96|24.39|0
1653351200000|2022-05-24 00:13:20|26.94|24.38|26.98|24.41|26.98|24.41|26.94|24.38|0
1653351210000|2022-05-24 00:13:30|26.99|24.42|26.94|24.38|26.99|24.42|26.94|24.38|0
1653351220000|2022-05-24 00:13:40|26.91|24.35|26.88|24.32|26.91|24.35|26.88|24.32|0
1653351240000|2022-05-24 00:14:00|26.86|24.3|26.86|24.3|26.88|24.32|26.86|24.3|0
1653351250000|2022-05-24 00:14:10|26.85|24.29|26.88|24.32|26.88|24.32|26.85|24.29|0
1653351260000|2022-05-24 00:14:20|26.91|24.35|26.88|24.32|26.91|24.35|26.88|24.32|0
1653351270000|2022-05-24 00:14:30|26.89|24.33|26.89|24.33|26.89|24.33|26.86|24.3|0
1653351280000|2022-05-24 00:14:40|26.91|24.35|26.96|24.39|26.96|24.39|26.91|24.35|0
1653351290000|2022-05-24 00:14:50|26.94|24.38|26.94|24.38|26.94|24.38|26.94|24.38|0
1653351300000|2022-05-24 00:15:00|27.04|24.47|27.04|24.47|27.14|24.56|27.04|24.47|0
1653351310000|2022-05-24 00:15:10|26.98|24.41|27.08|24.5|27.08|24.5|26.98|24.41|0
1653351320000|2022-05-24 00:15:20|27.11|24.53|27.18|24.59|27.18|24.59|27.11|24.53|0
1653351330000|2022-05-24 00:15:30|27.21|24.62|27.26|24.66|27.26|24.66|27.21|24.62|0
1653351340000|2022-05-24 00:15:40|27.28|24.68|27.31|24.71|27.33|24.72|27.28|24.68|0
1653351350000|2022-05-24 00:15:50|27.26|24.66|27.31|24.71|27.31|24.71|27.26|24.66|0
1653351360000|2022-05-24 00:16:00|27.34|24.74|27.28|24.68|27.34|24.74|27.28|24.68|0
1653351370000|2022-05-24 00:16:10|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1653351380000|2022-05-24 00:16:20|27.34|24.74|27.48|24.86|27.48|24.86|27.34|24.74|0
1653351390000|2022-05-24 00:16:30|27.44|24.83|27.41|24.8|27.44|24.83|27.41|24.8|0
1653351400000|2022-05-24 00:16:40|27.43|24.81|27.34|24.74|27.43|24.81|27.34|24.74|0
1653351410000|2022-05-24 00:16:50|27.31|24.71|27.34|24.74|27.34|24.74|27.31|24.71|0
1653351420000|2022-05-24 00:17:00|27.36|24.75|27.34|24.74|27.36|24.75|27.34|24.74|0
1653351430000|2022-05-24 00:17:10|27.31|24.71|27.19|24.6|27.31|24.71|27.19|24.6|0
1653351440000|2022-05-24 00:17:20|27.18|24.59|27.24|24.65|27.24|24.65|27.18|24.59|0
1653351450000|2022-05-24 00:17:30|27.21|24.62|27.21|24.62|27.24|24.65|27.19|24.6|0
1653351460000|2022-05-24 00:17:40|27.14|24.56|27.24|24.65|27.24|24.65|27.14|24.56|0
1653351470000|2022-05-24 00:17:50|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1653351480000|2022-05-24 00:18:00|27.22|24.63|27.24|24.65|27.26|24.66|27.22|24.63|0
1653351490000|2022-05-24 00:18:10|27.21|24.62|27.18|24.59|27.21|24.62|27.18|24.59|0
1653351500000|2022-05-24 00:18:20|27.21|24.62|27.18|24.59|27.21|24.62|27.18|24.59|0
1653351510000|2022-05-24 00:18:30|27.14|24.56|27.11|24.53|27.14|24.56|27.11|24.53|0
1653351520000|2022-05-24 00:18:40|27.09|24.51|27.11|24.53|27.14|24.56|27.09|24.51|0
1653351530000|2022-05-24 00:18:50|27.08|24.5|27.11|24.53|27.11|24.53|27.08|24.5|0
1653351540000|2022-05-24 00:19:00|27.04|24.47|27.04|24.47|27.04|24.47|27.01|24.44|0
1653351550000|2022-05-24 00:19:10|27.06|24.48|26.98|24.41|27.06|24.48|26.98|24.41|0
1653351560000|2022-05-24 00:19:20|26.99|24.42|26.98|24.41|26.99|24.42|26.98|24.41|0
1653351570000|2022-05-24 00:19:30|26.94|24.38|26.94|24.38|26.94|24.38|26.94|24.38|0
1653351580000|2022-05-24 00:19:40|26.98|24.41|27.01|24.44|27.01|24.44|26.98|24.41|0
1653351590000|2022-05-24 00:19:50|27.04|24.47|27.04|24.47|27.04|24.47|27.04|24.47|0
1653351600000|2022-05-24 00:20:00|27.01|24.44|26.91|24.35|27.01|24.44|26.91|24.35|0
1653351610000|2022-05-24 00:20:10|26.89|24.33|26.89|24.33|26.91|24.35|26.84|24.29|0
1653351620000|2022-05-24 00:20:20|26.93|24.36|26.96|24.39|26.98|24.41|26.93|24.36|0
1653351630000|2022-05-24 00:20:30|26.98|24.41|27.06|24.48|27.06|24.48|26.98|24.41|0
1653351640000|2022-05-24 00:20:40|27.07|24.5|27.07|24.5|27.07|24.5|27.07|24.5|0
1653351650000|2022-05-24 00:20:50|27.06|24.48|27.04|24.47|27.06|24.48|27.02|24.45|0
1653351660000|2022-05-24 00:21:00|27.06|24.48|27.01|24.44|27.06|24.48|27.01|24.44|0
1653351670000|2022-05-24 00:21:10|27.02|24.45|26.99|24.42|27.02|24.45|26.99|24.42|0
1653351680000|2022-05-24 00:21:20|27.01|24.44|27.01|24.44|27.01|24.44|26.98|24.41|0
1653351690000|2022-05-24 00:21:30|27.02|24.45|27.01|24.44|27.02|24.45|26.99|24.42|0
1653351700000|2022-05-24 00:21:40|27.02|24.45|26.98|24.41|27.02|24.45|26.98|24.41|0
1653351710000|2022-05-24 00:21:50|26.93|24.36|26.94|24.38|26.94|24.38|26.91|24.35|0
1653351720000|2022-05-24 00:22:00|26.86|24.3|26.65|24.11|26.86|24.3|26.65|24.11|0
1653351730000|2022-05-24 00:22:10|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1653351740000|2022-05-24 00:22:20|26.71|24.17|26.71|24.17|26.71|24.17|26.68|24.14|0
1653351750000|2022-05-24 00:22:30|26.69|24.15|26.71|24.17|26.71|24.17|26.68|24.14|0
1653351760000|2022-05-24 00:22:40|26.73|24.18|26.74|24.2|26.74|24.2|26.73|24.18|0
1653351770000|2022-05-24 00:22:50|26.76|24.21|26.74|24.2|26.76|24.21|26.71|24.17|0
1653351780000|2022-05-24 00:23:00|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1653351790000|2022-05-24 00:23:10|26.69|24.15|26.68|24.14|26.71|24.17|26.68|24.14|0
1653351800000|2022-05-24 00:23:20|26.71|24.17|26.68|24.14|26.71|24.17|26.68|24.14|0
1653351810000|2022-05-24 00:23:30|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1653351820000|2022-05-24 00:23:40|26.69|24.15|26.68|24.14|26.69|24.15|26.68|24.14|0
1653351830000|2022-05-24 00:23:50|26.66|24.12|26.68|24.14|26.68|24.14|26.66|24.12|0
1653351840000|2022-05-24 00:24:00|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1653351850000|2022-05-24 00:24:10|26.66|24.12|26.68|24.14|26.68|24.14|26.65|24.11|0
1653351860000|2022-05-24 00:24:20|26.65|24.11|26.74|24.2|26.74|24.2|26.65|24.11|0
1653351870000|2022-05-24 00:24:30|26.71|24.17|26.74|24.2|26.74|24.2|26.71|24.17|0
1653351880000|2022-05-24 00:24:40|26.78|24.23|26.76|24.21|26.78|24.23|26.76|24.21|0
1653351890000|2022-05-24 00:24:50|26.71|24.17|26.78|24.23|26.78|24.23|26.71|24.17|0
1653351900000|2022-05-24 00:25:00|26.74|24.2|26.78|24.23|26.78|24.23|26.74|24.2|0
1653351910000|2022-05-24 00:25:10|26.74|24.2|26.78|24.23|26.78|24.23|26.74|24.2|0
1653351920000|2022-05-24 00:25:20|26.79|24.24|26.74|24.2|26.79|24.24|26.74|24.2|0
1653351940000|2022-05-24 00:25:40|26.78|24.23|26.74|24.2|26.78|24.23|26.74|24.2|0
1653351950000|2022-05-24 00:25:50|26.78|24.23|26.74|24.2|26.78|24.23|26.74|24.2|0
1653351960000|2022-05-24 00:26:00|26.71|24.17|26.71|24.17|26.73|24.18|26.71|24.17|0
1653351970000|2022-05-24 00:26:10|26.73|24.18|26.71|24.17|26.73|24.18|26.71|24.17|0
1653351980000|2022-05-24 00:26:20|26.68|24.14|26.74|24.2|26.74|24.2|26.68|24.14|0
1653351990000|2022-05-24 00:26:30|26.69|24.15|26.71|24.17|26.74|24.2|26.69|24.15|0
1653352000000|2022-05-24 00:26:40|26.73|24.18|26.68|24.14|26.73|24.18|26.68|24.14|0
1653352010000|2022-05-24 00:26:50|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1653352020000|2022-05-24 00:27:00|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1653352040000|2022-05-24 00:27:20|26.65|24.11|26.63|24.09|26.65|24.11|26.63|24.09|0
1653352050000|2022-05-24 00:27:30|26.64|24.11|26.64|24.11|26.64|24.11|26.63|24.09|0
1653352060000|2022-05-24 00:27:40|26.63|24.09|26.64|24.11|26.64|24.11|26.63|24.09|0
1653352070000|2022-05-24 00:27:50|26.66|24.12|26.64|24.11|26.66|24.12|26.64|24.11|0
1653352080000|2022-05-24 00:28:00|26.61|24.08|26.64|24.11|26.68|24.14|26.61|24.08|0
1653352090000|2022-05-24 00:28:10|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1653352100000|2022-05-24 00:28:20|26.64|24.11|26.63|24.09|26.64|24.11|26.63|24.09|0
1653352110000|2022-05-24 00:28:30|26.61|24.08|26.55|24.02|26.61|24.08|26.55|24.02|0
1653352120000|2022-05-24 00:28:40|26.58|24.05|26.58|24.05|26.58|24.05|26.58|24.05|0
1653352130000|2022-05-24 00:28:50|26.55|24.02|26.56|24.03|26.56|24.03|26.55|24.02|0
1653352140000|2022-05-24 00:29:00|26.55|24.02|26.58|24.05|26.58|24.05|26.55|24.02|0
1653352150000|2022-05-24 00:29:10|26.59|24.06|26.61|24.08|26.61|24.08|26.59|24.06|0
1653352160000|2022-05-24 00:29:20|26.58|24.05|26.58|24.05|26.58|24.05|26.58|24.05|0
1653352180000|2022-05-24 00:29:40|26.61|24.08|26.61|24.08|26.61|24.08|26.61|24.08|0
1653352190000|2022-05-24 00:29:50|26.58|24.05|26.56|24.03|26.58|24.05|26.56|24.03|0
1653352200000|2022-05-24 00:30:00|26.55|24.02|26.55|24.02|26.55|24.02|26.53|24|0
1653352210000|2022-05-24 00:30:10|26.51|23.99|26.51|23.99|26.51|23.99|26.51|23.99|0
1653352220000|2022-05-24 00:30:20|26.48|23.96|26.51|23.99|26.51|23.99|26.48|23.96|0
1653352250000|2022-05-24 00:30:50|26.53|24|26.48|23.96|26.53|24|26.48|23.96|0
1653352260000|2022-05-24 00:31:00|26.51|23.99|26.51|23.99|26.51|23.99|26.51|23.99|0
1653352270000|2022-05-24 00:31:10|26.55|24.02|26.68|24.14|26.68|24.14|26.55|24.02|0
1653352280000|2022-05-24 00:31:20|26.71|24.17|26.71|24.17|26.71|24.17|26.68|24.14|0
1653352290000|2022-05-24 00:31:30|26.74|24.2|26.64|24.11|26.74|24.2|26.64|24.11|0
1653352300000|2022-05-24 00:31:40|26.68|24.14|26.71|24.17|26.71|24.17|26.68|24.14|0
1653352310000|2022-05-24 00:31:50|26.74|24.2|26.81|24.25|26.81|24.25|26.74|24.2|0
1653352320000|2022-05-24 00:32:00|26.84|24.28|26.86|24.3|26.87|24.31|26.84|24.28|0
1653352330000|2022-05-24 00:32:10|26.89|24.33|26.84|24.28|26.91|24.34|26.84|24.28|0
1653352340000|2022-05-24 00:32:20|26.81|24.25|26.84|24.28|26.91|24.34|26.81|24.25|0
1653352350000|2022-05-24 00:32:30|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1653352360000|2022-05-24 00:32:40|26.94|24.37|26.91|24.34|26.94|24.37|26.91|24.34|0
1653352370000|2022-05-24 00:32:50|26.89|24.33|26.97|24.4|26.97|24.4|26.89|24.33|0
1653352380000|2022-05-24 00:33:00|26.91|24.34|26.94|24.37|26.94|24.37|26.91|24.34|0
1653352390000|2022-05-24 00:33:10|26.92|24.36|26.87|24.31|26.92|24.36|26.86|24.3|0
1653352400000|2022-05-24 00:33:20|26.84|24.28|26.84|24.28|26.84|24.28|26.84|24.28|0
1653352410000|2022-05-24 00:33:30|26.82|24.27|26.71|24.17|26.82|24.27|26.71|24.17|0
1653352420000|2022-05-24 00:33:40|26.76|24.21|26.77|24.22|26.77|24.22|26.74|24.19|0
1653352430000|2022-05-24 00:33:50|26.74|24.19|26.71|24.16|26.74|24.19|26.71|24.16|0
1653352440000|2022-05-24 00:34:00|26.68|24.14|26.68|24.14|26.68|24.14|26.63|24.09|0
1653352450000|2022-05-24 00:34:10|26.69|24.15|26.66|24.12|26.69|24.15|26.64|24.11|0
1653352460000|2022-05-24 00:34:20|26.64|24.11|26.68|24.14|26.68|24.14|26.64|24.11|0
1653352470000|2022-05-24 00:34:30|26.69|24.15|26.71|24.16|26.71|24.16|26.69|24.15|0
1653352480000|2022-05-24 00:34:40|26.76|24.21|26.77|24.22|26.77|24.22|26.76|24.21|0
1653352490000|2022-05-24 00:34:50|27.26|24.66|27.22|24.63|27.26|24.66|27.22|24.63|0
1653352500000|2022-05-24 00:35:00|27.21|24.61|27.22|24.63|27.22|24.63|27.21|24.61|0
1653352510000|2022-05-24 00:35:10|27.26|24.66|27.26|24.66|27.26|24.66|27.22|24.63|0
1653352520000|2022-05-24 00:35:20|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1653352530000|2022-05-24 00:35:30|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1653352540000|2022-05-24 00:35:40|27.24|24.64|27.29|24.69|27.29|24.69|27.17|24.58|0
1653352550000|2022-05-24 00:35:50|27.36|24.75|27.32|24.72|27.36|24.75|27.32|24.72|0
1653352560000|2022-05-24 00:36:00|27.34|24.73|27.32|24.72|27.34|24.73|27.32|24.72|0
1653352570000|2022-05-24 00:36:10|27.36|24.75|27.36|24.75|27.36|24.75|27.34|24.73|0
1653352580000|2022-05-24 00:36:20|27.34|24.73|27.32|24.72|27.34|24.73|27.32|24.72|0
1653352600000|2022-05-24 00:36:40|27.29|24.69|27.26|24.66|27.29|24.69|27.26|24.66|0
1653352610000|2022-05-24 00:36:50|27.27|24.67|27.27|24.67|27.29|24.69|27.27|24.67|0
1653352620000|2022-05-24 00:37:00|27.24|24.64|27.22|24.63|27.24|24.64|27.21|24.61|0
1653352630000|2022-05-24 00:37:10|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1653352640000|2022-05-24 00:37:20|27.22|24.63|27.24|24.64|27.24|24.64|27.22|24.63|0
1653352650000|2022-05-24 00:37:30|27.22|24.63|27.21|24.61|27.22|24.63|27.21|24.61|0
1653352660000|2022-05-24 00:37:40|27.2|24.63|27.26|24.66|27.26|24.66|27.2|24.63|0
1653352670000|2022-05-24 00:37:50|27.27|24.67|27.26|24.66|27.27|24.67|27.26|24.66|0
1653352680000|2022-05-24 00:38:00|27.22|24.63|27.24|24.64|27.24|24.64|27.22|24.63|0
1653352690000|2022-05-24 00:38:10|27.29|24.69|27.26|24.66|27.29|24.69|27.26|24.66|0
1653352700000|2022-05-24 00:38:20|27.24|24.64|27.26|24.66|27.26|24.66|27.24|24.64|0
1653352710000|2022-05-24 00:38:30|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1653352720000|2022-05-24 00:38:40|27.26|24.66|27.34|24.73|27.34|24.73|27.26|24.66|0
1653352730000|2022-05-24 00:38:50|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1653352740000|2022-05-24 00:39:00|27.37|24.76|27.39|24.78|27.39|24.78|27.37|24.76|0
1653352750000|2022-05-24 00:39:10|27.4|24.79|27.42|24.81|27.42|24.81|27.4|24.79|0
1653352760000|2022-05-24 00:39:20|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1653352770000|2022-05-24 00:39:30|27.42|24.81|27.39|24.78|27.42|24.81|27.39|24.78|0
1653352780000|2022-05-24 00:39:40|27.4|24.79|27.4|24.79|27.4|24.79|27.39|24.78|0
1653352790000|2022-05-24 00:39:50|27.42|24.81|27.4|24.79|27.42|24.81|27.39|24.78|0
1653352800000|2022-05-24 00:40:00|27.39|24.78|27.42|24.81|27.42|24.81|27.39|24.78|0
1653352810000|2022-05-24 00:40:10|27.39|24.78|27.35|24.75|27.39|24.78|27.35|24.75|0
1653352840000|2022-05-24 00:40:40|27.34|24.73|27.27|24.67|27.34|24.73|27.27|24.67|0
1653352850000|2022-05-24 00:40:50|27.25|24.66|27.24|24.64|27.25|24.66|27.24|24.64|0
1653352860000|2022-05-24 00:41:00|27.2|24.61|27.32|24.72|27.32|24.72|27.2|24.61|0
1653352870000|2022-05-24 00:41:10|27.49|24.87|27.35|24.75|27.49|24.87|27.35|24.75|0
1653352880000|2022-05-24 00:41:20|27.34|24.73|27.3|24.7|27.34|24.73|27.3|24.7|0
1653352890000|2022-05-24 00:41:30|27.29|24.69|27.25|24.66|27.29|24.69|27.24|24.64|0
1653352910000|2022-05-24 00:41:50|27.22|24.63|27.15|24.57|27.22|24.63|27.15|24.57|0
1653352920000|2022-05-24 00:42:00|27.19|24.6|27.22|24.63|27.25|24.66|27.19|24.6|0
1653352930000|2022-05-24 00:42:10|27.24|24.64|27.25|24.66|27.25|24.66|27.24|24.64|0
1653352940000|2022-05-24 00:42:20|27.22|24.63|27.2|24.61|27.22|24.63|27.2|24.61|0
1653352950000|2022-05-24 00:42:30|27.25|24.66|27.25|24.66|27.25|24.66|27.25|24.66|0
1653352960000|2022-05-24 00:42:40|27.27|24.67|27.2|24.61|27.29|24.69|27.2|24.61|0
1653352970000|2022-05-24 00:42:50|27.19|24.6|27.09|24.51|27.19|24.6|27.09|24.51|0
1653352980000|2022-05-24 00:43:00|27.06|24.48|27.09|24.51|27.12|24.54|27.06|24.48|0
1653352990000|2022-05-24 00:43:10|27.06|24.48|27.09|24.51|27.09|24.51|27.06|24.48|0
1653353000000|2022-05-24 00:43:20|27.02|24.45|27.06|24.48|27.06|24.48|27.02|24.45|0
1653353010000|2022-05-24 00:43:30|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1653353020000|2022-05-24 00:43:40|27.1|24.52|27.07|24.49|27.1|24.52|27.07|24.49|0
1653353030000|2022-05-24 00:43:50|27.06|24.48|27.06|24.48|27.09|24.51|27.06|24.48|0
1653353040000|2022-05-24 00:44:00|27.07|24.49|27.07|24.49|27.07|24.49|27.05|24.48|0
1653353050000|2022-05-24 00:44:10|27.09|24.51|27.14|24.55|27.14|24.55|27.09|24.51|0
1653353060000|2022-05-24 00:44:20|27.15|24.57|27.25|24.66|27.25|24.66|27.15|24.57|0
1653353070000|2022-05-24 00:44:30|27.22|24.63|27.22|24.63|27.25|24.66|27.22|24.63|0
1653353080000|2022-05-24 00:44:40|27.15|24.57|27.15|24.57|27.15|24.57|27.15|24.57|0
1653353090000|2022-05-24 00:44:50|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1653353100000|2022-05-24 00:45:00|27.12|24.54|27.15|24.57|27.17|24.58|27.12|24.54|0
1653353110000|2022-05-24 00:45:10|27.17|24.58|27.15|24.57|27.17|24.58|27.12|24.54|0
1653353120000|2022-05-24 00:45:20|27.14|24.55|27.12|24.54|27.15|24.57|27.12|24.54|0
1653353130000|2022-05-24 00:45:30|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1653353140000|2022-05-24 00:45:40|27.12|24.54|27.09|24.51|27.14|24.55|27.09|24.51|0
1653353150000|2022-05-24 00:45:50|27.05|24.48|27.09|24.51|27.09|24.51|27.05|24.48|0
1653353160000|2022-05-24 00:46:00|27.07|24.49|27.05|24.48|27.07|24.49|27.05|24.48|0
1653353170000|2022-05-24 00:46:10|27.04|24.46|27.05|24.48|27.05|24.48|27.04|24.46|0
1653353180000|2022-05-24 00:46:20|27.02|24.45|26.96|24.39|27.02|24.45|26.96|24.39|0
1653353190000|2022-05-24 00:46:30|26.99|24.42|26.99|24.42|27.02|24.45|26.99|24.42|0
1653353200000|2022-05-24 00:46:40|27.02|24.45|27.02|24.45|27.02|24.45|27.02|24.45|0
1653353210000|2022-05-24 00:46:50|27.05|24.48|27.04|24.46|27.05|24.48|27.02|24.45|0
1653353220000|2022-05-24 00:47:00|27.02|24.45|27.12|24.54|27.12|24.54|27.02|24.45|0
1653353230000|2022-05-24 00:47:10|27.09|24.51|27.12|24.54|27.12|24.54|27.09|24.51|0
1653353240000|2022-05-24 00:47:20|27.15|24.57|27.12|24.54|27.15|24.57|27.12|24.54|0
1653353250000|2022-05-24 00:47:30|27.15|24.57|27.12|24.54|27.15|24.57|27.12|24.54|0
1653353260000|2022-05-24 00:47:40|27.15|24.57|27.12|24.54|27.15|24.57|27.12|24.54|0
1653353270000|2022-05-24 00:47:50|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1653353280000|2022-05-24 00:48:00|27.12|24.54|27.12|24.54|27.12|24.54|27.12|24.54|0
1653353290000|2022-05-24 00:48:10|27.15|24.57|27.15|24.57|27.15|24.57|27.15|24.57|0
1653353300000|2022-05-24 00:48:20|27.19|24.6|27.19|24.6|27.22|24.63|27.19|24.6|0
1653353310000|2022-05-24 00:48:30|27.15|24.57|27.15|24.57|27.15|24.57|27.14|24.55|0
1653353320000|2022-05-24 00:48:40|27.17|24.58|27.19|24.6|27.19|24.6|27.17|24.58|0
1653353340000|2022-05-24 00:49:00|27.22|24.63|27.25|24.66|27.25|24.66|27.22|24.63|0
1653353360000|2022-05-24 00:49:20|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1653353370000|2022-05-24 00:49:30|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1653353380000|2022-05-24 00:49:40|27.35|24.75|27.35|24.75|27.39|24.78|27.35|24.75|0
1653353400000|2022-05-24 00:50:00|27.32|24.72|27.25|24.66|27.32|24.72|27.25|24.66|0
1653353410000|2022-05-24 00:50:10|27.29|24.69|27.32|24.72|27.32|24.72|27.29|24.69|0
1653353430000|2022-05-24 00:50:30|27.38|24.78|27.35|24.75|27.38|24.78|27.35|24.75|0
1653353440000|2022-05-24 00:50:40|27.37|24.76|27.38|24.78|27.38|24.78|27.37|24.76|0
1653353450000|2022-05-24 00:50:50|27.4|24.79|27.38|24.78|27.4|24.79|27.38|24.78|0
1653353460000|2022-05-24 00:51:00|27.32|24.72|27.33|24.73|27.35|24.75|27.32|24.72|0
1653353470000|2022-05-24 00:51:10|27.35|24.75|27.33|24.73|27.35|24.75|27.33|24.73|0
1653353480000|2022-05-24 00:51:20|27.35|24.75|27.28|24.69|27.35|24.75|27.28|24.69|0
1653353490000|2022-05-24 00:51:30|27.32|24.72|27.35|24.75|27.35|24.75|27.32|24.72|0
1653353500000|2022-05-24 00:51:40|27.33|24.73|27.32|24.72|27.33|24.73|27.32|24.72|0
1653353510000|2022-05-24 00:51:50|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1653353520000|2022-05-24 00:52:00|27.38|24.78|27.37|24.76|27.42|24.81|27.37|24.76|0
1653353530000|2022-05-24 00:52:10|27.35|24.75|27.32|24.72|27.35|24.75|27.32|24.72|0
1653353550000|2022-05-24 00:52:30|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1653353560000|2022-05-24 00:52:40|27.23|24.64|27.23|24.64|27.25|24.66|27.22|24.63|0
1653353570000|2022-05-24 00:52:50|27.22|24.63|27.27|24.67|27.28|24.69|27.22|24.63|0
1653353580000|2022-05-24 00:53:00|27.25|24.66|27.25|24.66|27.25|24.66|27.25|24.66|0
1653353590000|2022-05-24 00:53:10|27.23|24.64|27.22|24.63|27.23|24.64|27.22|24.63|0
1653353600000|2022-05-24 00:53:20|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1653353610000|2022-05-24 00:53:30|27.25|24.66|27.27|24.67|27.27|24.67|27.25|24.66|0
1653353620000|2022-05-24 00:53:40|27.23|24.64|27.23|24.64|27.25|24.66|27.23|24.64|0
1653353630000|2022-05-24 00:53:50|27.22|24.63|27.25|24.66|27.25|24.66|27.22|24.63|0
1653353640000|2022-05-24 00:54:00|27.27|24.67|27.25|24.66|27.28|24.69|27.25|24.66|0
1653353650000|2022-05-24 00:54:10|27.28|24.69|27.25|24.66|27.28|24.69|27.25|24.66|0
1653353660000|2022-05-24 00:54:20|27.28|24.69|27.25|24.66|27.28|24.69|27.25|24.66|0
1653353670000|2022-05-24 00:54:30|27.27|24.67|27.28|24.69|27.28|24.69|27.27|24.67|0
1653353680000|2022-05-24 00:54:40|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1653353690000|2022-05-24 00:54:50|27.28|24.69|27.28|24.69|27.28|24.69|27.27|24.67|0
1653353700000|2022-05-24 00:55:00|27.27|24.67|27.22|24.63|27.27|24.67|27.22|24.63|0
1653353710000|2022-05-24 00:55:10|27.18|24.6|27.18|24.6|27.18|24.6|27.18|24.6|0
1653353720000|2022-05-24 00:55:20|27.2|24.61|27.2|24.61|27.22|24.63|27.2|24.61|0
1653353730000|2022-05-24 00:55:30|27.18|24.6|27.18|24.6|27.18|24.6|27.18|24.6|0
1653353750000|2022-05-24 00:55:50|27.12|24.54|27.13|24.55|27.15|24.57|27.12|24.54|0
1653353760000|2022-05-24 00:56:00|27.12|24.54|27.15|24.56|27.15|24.56|27.12|24.54|0
1653353770000|2022-05-24 00:56:10|27.13|24.55|27.13|24.55|27.15|24.56|27.13|24.55|0
1653353780000|2022-05-24 00:56:20|27.15|24.56|27.12|24.53|27.15|24.56|27.12|24.53|0
1653353790000|2022-05-24 00:56:30|27.15|24.56|27.1|24.52|27.15|24.56|27.1|24.52|0
1653353800000|2022-05-24 00:56:40|27.08|24.5|27.12|24.53|27.12|24.53|27.08|24.5|0
1653353810000|2022-05-24 00:56:50|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1653353830000|2022-05-24 00:57:10|27.1|24.52|27.07|24.49|27.1|24.52|27.07|24.49|0
1653353840000|2022-05-24 00:57:20|27.08|24.5|27.12|24.53|27.12|24.53|27.08|24.5|0
1653353850000|2022-05-24 00:57:30|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1653353870000|2022-05-24 00:57:50|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1653353880000|2022-05-24 00:58:00|27.05|24.47|27.08|24.5|27.08|24.5|27.05|24.47|0
1653353890000|2022-05-24 00:58:10|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1653353900000|2022-05-24 00:58:20|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1653353940000|2022-05-24 00:59:00|27.05|24.47|27.05|24.47|27.08|24.5|27.05|24.47|0
1653353950000|2022-05-24 00:59:10|27.02|24.44|27.02|24.44|27.02|24.44|27.02|24.44|0
1653353960000|2022-05-24 00:59:20|27.05|24.47|27.02|24.44|27.05|24.47|27.02|24.44|0
1653353980000|2022-05-24 00:59:40|26.98|24.41|26.98|24.41|26.98|24.41|26.98|24.41|0
1653353990000|2022-05-24 00:59:50|27.02|24.44|27.02|24.44|27.02|24.44|27|24.43|0
1653354000000|2022-05-24 01:00:00|27|24.43|27.05|24.47|27.05|24.47|27|24.43|0
1653354010000|2022-05-24 01:00:10|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1653354020000|2022-05-24 01:00:20|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1653354030000|2022-05-24 01:00:30|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1653354040000|2022-05-24 01:00:40|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1653354050000|2022-05-24 01:00:50|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1653354060000|2022-05-24 01:01:00|27.07|24.49|27.02|24.44|27.07|24.49|27.02|24.44|0
1653354070000|2022-05-24 01:01:10|27.05|24.47|27.02|24.44|27.05|24.47|27.02|24.44|0
1653354080000|2022-05-24 01:01:20|26.98|24.41|26.98|24.41|26.98|24.41|26.95|24.38|0
1653354090000|2022-05-24 01:01:30|27|24.43|27|24.43|27|24.43|27|24.43|0
1653354100000|2022-05-24 01:01:40|27.02|24.44|27.03|24.46|27.03|24.46|26.98|24.41|0
1653354110000|2022-05-24 01:01:50|27.02|24.44|27.05|24.47|27.05|24.47|27.02|24.44|0
1653354120000|2022-05-24 01:02:00|27.03|24.46|27|24.43|27.03|24.46|27|24.43|0
1653354130000|2022-05-24 01:02:10|26.98|24.41|26.98|24.41|26.98|24.41|26.98|24.41|0
1653354140000|2022-05-24 01:02:20|26.97|24.4|26.98|24.41|26.98|24.41|26.95|24.38|0
1653354160000|2022-05-24 01:02:40|26.97|24.4|27.02|24.44|27.02|24.44|26.97|24.4|0
1653354180000|2022-05-24 01:03:00|27.07|24.49|27.05|24.47|27.07|24.49|27.05|24.47|0
1653354190000|2022-05-24 01:03:10|27.08|24.5|27.05|24.47|27.08|24.5|27.05|24.47|0
1653354200000|2022-05-24 01:03:20|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1653354220000|2022-05-24 01:03:40|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1653354240000|2022-05-24 01:04:00|27.08|24.5|27.05|24.47|27.08|24.5|27.05|24.47|0
1653354270000|2022-05-24 01:04:30|27.08|24.5|27.02|24.44|27.08|24.5|27.02|24.44|0
1653354300000|2022-05-24 01:05:00|27.05|24.47|26.98|24.41|27.05|24.47|26.98|24.41|0
1653354310000|2022-05-24 01:05:10|27.03|24.46|27.02|24.44|27.03|24.46|27.02|24.44|0
1653354320000|2022-05-24 01:05:20|27|24.43|27|24.43|27|24.43|27|24.43|0
1653354330000|2022-05-24 01:05:30|26.98|24.41|26.97|24.4|26.98|24.41|26.97|24.4|0
1653354340000|2022-05-24 01:05:40|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1653354350000|2022-05-24 01:05:50|26.92|24.35|26.88|24.32|26.92|24.35|26.88|24.32|0
1653354360000|2022-05-24 01:06:00|26.85|24.29|26.82|24.26|26.85|24.29|26.79|24.23|0
1653354380000|2022-05-24 01:06:20|26.83|24.28|26.82|24.26|26.85|24.29|26.82|24.26|0
1653354390000|2022-05-24 01:06:30|26.79|24.23|26.72|24.18|26.79|24.23|26.72|24.18|0
1653354400000|2022-05-24 01:06:40|26.7|24.16|26.59|24.06|26.7|24.16|26.59|24.06|0
1653354410000|2022-05-24 01:06:50|26.62|24.09|26.65|24.12|26.65|24.12|26.59|24.06|0
1653354420000|2022-05-24 01:07:00|26.72|24.18|26.72|24.18|26.72|24.18|26.65|24.12|0
1653354430000|2022-05-24 01:07:10|26.69|24.15|26.77|24.22|26.77|24.22|26.69|24.15|0
1653354440000|2022-05-24 01:07:20|26.79|24.23|26.75|24.2|26.79|24.23|26.75|24.2|0
1653354450000|2022-05-24 01:07:30|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1653354460000|2022-05-24 01:07:40|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1653354470000|2022-05-24 01:07:50|26.79|24.23|26.85|24.29|26.88|24.32|26.79|24.23|0
1653354480000|2022-05-24 01:08:00|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1653354490000|2022-05-24 01:08:10|26.98|24.41|27|24.43|27.02|24.44|26.97|24.4|0
1653354500000|2022-05-24 01:08:20|26.98|24.41|26.97|24.4|27.02|24.44|26.97|24.4|0
1653354510000|2022-05-24 01:08:30|26.98|24.41|26.98|24.41|26.98|24.41|26.98|24.41|0
1653354520000|2022-05-24 01:08:40|27.02|24.44|27|24.43|27.05|24.47|27|24.43|0
1653354530000|2022-05-24 01:08:50|26.98|24.41|27.06|24.49|27.08|24.5|26.98|24.41|0
1653354540000|2022-05-24 01:09:00|27.18|24.59|27.15|24.56|27.18|24.59|27.15|24.56|0
1653354550000|2022-05-24 01:09:10|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1653354560000|2022-05-24 01:09:20|27.18|24.59|27.25|24.65|27.25|24.65|27.18|24.59|0
1653354570000|2022-05-24 01:09:30|27.28|24.68|27.23|24.64|27.28|24.68|27.21|24.62|0
1653354580000|2022-05-24 01:09:40|27.21|24.62|27.25|24.65|27.25|24.65|27.21|24.62|0
1653354590000|2022-05-24 01:09:50|27.21|24.62|27.15|24.56|27.21|24.62|27.15|24.56|0
1653354610000|2022-05-24 01:10:10|27.16|24.58|27.25|24.65|27.25|24.65|27.16|24.58|0
1653354620000|2022-05-24 01:10:20|27.28|24.68|27.25|24.65|27.28|24.68|27.25|24.65|0
1653354630000|2022-05-24 01:10:30|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1653354640000|2022-05-24 01:10:40|27.25|24.65|27.26|24.67|27.28|24.68|27.25|24.65|0
1653354650000|2022-05-24 01:10:50|27.25|24.65|27.2|24.61|27.25|24.65|27.2|24.61|0
1653354660000|2022-05-24 01:11:00|27.18|24.59|27.08|24.5|27.21|24.62|27.08|24.5|0
1653354670000|2022-05-24 01:11:10|27.01|24.44|27.01|24.44|27.05|24.47|27.01|24.44|0
1653354680000|2022-05-24 01:11:20|26.98|24.41|27.05|24.47|27.05|24.47|26.98|24.41|0
1653354690000|2022-05-24 01:11:30|27.08|24.5|27.08|24.5|27.08|24.5|27.06|24.49|0
1653354700000|2022-05-24 01:11:40|27.05|24.47|27.01|24.44|27.05|24.47|27.01|24.44|0
1653354710000|2022-05-24 01:11:50|27|24.43|26.98|24.41|27|24.43|26.98|24.41|0
1653354720000|2022-05-24 01:12:00|26.96|24.4|27.01|24.44|27.01|24.44|26.96|24.4|0
1653354730000|2022-05-24 01:12:10|27.05|24.47|27.03|24.46|27.05|24.47|27.03|24.46|0
1653354740000|2022-05-24 01:12:20|27.01|24.44|27.01|24.44|27.01|24.44|27.01|24.44|0
1653354760000|2022-05-24 01:12:40|27|24.43|26.95|24.38|27|24.43|26.95|24.38|0
1653354770000|2022-05-24 01:12:50|26.92|24.35|26.92|24.35|26.95|24.38|26.92|24.35|0
1653354780000|2022-05-24 01:13:00|26.95|24.38|26.95|24.38|26.95|24.38|26.92|24.35|0
1653354800000|2022-05-24 01:13:20|26.93|24.37|26.95|24.38|26.95|24.38|26.93|24.37|0
1653354810000|2022-05-24 01:13:30|26.98|24.41|26.95|24.38|26.98|24.41|26.95|24.38|0
1653354820000|2022-05-24 01:13:40|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.35|0
1653354830000|2022-05-24 01:13:50|26.88|24.32|26.91|24.35|26.91|24.35|26.88|24.32|0
1653354850000|2022-05-24 01:14:10|26.88|24.32|26.75|24.2|26.88|24.32|26.75|24.2|0
1653354860000|2022-05-24 01:14:20|26.78|24.23|26.78|24.23|26.82|24.26|26.78|24.23|0
1653354870000|2022-05-24 01:14:30|26.8|24.25|26.78|24.23|26.8|24.25|26.78|24.23|0
1653354880000|2022-05-24 01:14:40|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1653354890000|2022-05-24 01:14:50|26.78|24.23|26.82|24.26|26.85|24.29|26.78|24.23|0
1653354900000|2022-05-24 01:15:00|26.83|24.28|26.77|24.22|26.83|24.28|26.75|24.2|0
1653354910000|2022-05-24 01:15:10|26.75|24.2|26.75|24.2|26.82|24.26|26.75|24.2|0
1653354920000|2022-05-24 01:15:20|26.72|24.17|26.72|24.17|26.72|24.17|26.72|24.17|0
1653354930000|2022-05-24 01:15:30|26.7|24.16|26.75|24.2|26.75|24.2|26.67|24.13|0
1653354940000|2022-05-24 01:15:40|26.72|24.17|26.65|24.11|26.72|24.17|26.65|24.11|0
1653354950000|2022-05-24 01:15:50|26.68|24.14|26.62|24.08|26.68|24.14|26.62|24.08|0
1653354960000|2022-05-24 01:16:00|26.59|24.05|26.6|24.07|26.62|24.08|26.59|24.05|0
1653354970000|2022-05-24 01:16:10|26.55|24.03|26.36|23.85|26.55|24.03|26.33|23.82|0
1653354980000|2022-05-24 01:16:20|26.33|23.82|26.46|23.94|26.46|23.94|26.33|23.82|0
1653354990000|2022-05-24 01:16:30|26.39|23.88|26.47|23.95|26.49|23.97|26.39|23.88|0
1653355000000|2022-05-24 01:16:40|26.49|23.97|26.49|23.97|26.49|23.97|26.46|23.94|0
1653355010000|2022-05-24 01:16:50|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1653355020000|2022-05-24 01:17:00|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1653355030000|2022-05-24 01:17:10|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1653355040000|2022-05-24 01:17:20|26.41|23.89|26.49|23.97|26.49|23.97|26.41|23.89|0
1653355050000|2022-05-24 01:17:30|26.47|23.95|26.49|23.97|26.49|23.97|26.47|23.95|0
1653355060000|2022-05-24 01:17:40|26.46|23.94|26.49|23.97|26.49|23.97|26.46|23.94|0
1653355070000|2022-05-24 01:17:50|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1653355080000|2022-05-24 01:18:00|26.44|23.92|26.42|23.91|26.44|23.92|26.39|23.88|0
1653355090000|2022-05-24 01:18:10|26.47|23.95|26.44|23.92|26.47|23.95|26.44|23.92|0
1653355100000|2022-05-24 01:18:20|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1653355110000|2022-05-24 01:18:30|26.47|23.95|26.46|23.94|26.47|23.95|26.46|23.94|0
1653355120000|2022-05-24 01:18:40|26.42|23.91|26.41|23.89|26.42|23.91|26.41|23.89|0
1653355130000|2022-05-24 01:18:50|26.42|23.91|26.42|23.91|26.46|23.94|26.42|23.91|0
1653355140000|2022-05-24 01:19:00|26.46|23.94|26.49|23.97|26.49|23.97|26.46|23.94|0
1653355150000|2022-05-24 01:19:10|26.46|23.94|26.39|23.88|26.46|23.94|26.39|23.88|0
1653355160000|2022-05-24 01:19:20|26.41|23.89|26.49|23.97|26.49|23.97|26.41|23.89|0
1653355170000|2022-05-24 01:19:30|26.52|24|26.62|24.08|26.62|24.08|26.52|24|0
1653355180000|2022-05-24 01:19:40|26.59|24.05|26.59|24.05|26.59|24.05|26.57|24.04|0
1653355190000|2022-05-24 01:19:50|26.62|24.08|26.6|24.07|26.62|24.08|26.6|24.07|0
1653355200000|2022-05-24 01:20:00|26.59|24.05|26.59|24.05|26.62|24.08|26.59|24.05|0
1653355210000|2022-05-24 01:20:10|26.57|24.04|26.55|24.02|26.57|24.04|26.55|24.02|0
1653355220000|2022-05-24 01:20:20|26.59|24.05|26.68|24.14|26.68|24.14|26.59|24.05|0
1653355230000|2022-05-24 01:20:30|26.72|24.17|26.62|24.08|26.72|24.17|26.62|24.08|0
1653355240000|2022-05-24 01:20:40|26.6|24.07|26.55|24.02|26.6|24.07|26.55|24.02|0
1653355260000|2022-05-24 01:21:00|26.54|24.01|26.49|23.97|26.54|24.01|26.49|23.97|0
1653355270000|2022-05-24 01:21:10|26.5|23.98|26.49|23.97|26.52|23.99|26.49|23.97|0
1653355280000|2022-05-24 01:21:20|26.46|23.94|26.46|23.94|26.49|23.97|26.46|23.94|0
1653355290000|2022-05-24 01:21:30|26.52|23.99|26.55|24.02|26.55|24.02|26.52|23.99|0
1653355300000|2022-05-24 01:21:40|26.59|24.05|26.55|24.02|26.59|24.05|26.54|24.01|0
1653355310000|2022-05-24 01:21:50|26.52|23.99|26.54|24.01|26.54|24.01|26.52|23.99|0
1653355320000|2022-05-24 01:22:00|26.55|24.02|26.59|24.05|26.59|24.05|26.55|24.02|0
1653355330000|2022-05-24 01:22:10|26.62|24.08|26.6|24.07|26.62|24.08|26.6|24.07|0
1653355340000|2022-05-24 01:22:20|26.62|24.08|26.57|24.04|26.62|24.08|26.57|24.04|0
1653355350000|2022-05-24 01:22:30|26.59|24.05|26.59|24.05|26.6|24.07|26.52|23.99|0
1653355360000|2022-05-24 01:22:40|26.62|24.08|26.59|24.05|26.62|24.08|26.59|24.05|0
1653355370000|2022-05-24 01:22:50|26.6|24.07|26.62|24.08|26.62|24.08|26.6|24.07|0
1653355380000|2022-05-24 01:23:00|26.65|24.11|26.73|24.19|26.73|24.19|26.65|24.11|0
1653355390000|2022-05-24 01:23:10|26.72|24.17|26.65|24.11|26.72|24.17|26.62|24.08|0
1653355400000|2022-05-24 01:23:20|26.67|24.13|26.65|24.11|26.67|24.13|26.65|24.11|0
1653355410000|2022-05-24 01:23:30|26.68|24.14|26.62|24.08|26.68|24.14|26.62|24.08|0
1653355420000|2022-05-24 01:23:40|26.6|24.07|26.58|24.05|26.6|24.07|26.58|24.05|0
1653355430000|2022-05-24 01:23:50|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1653355440000|2022-05-24 01:24:00|26.65|24.11|26.62|24.08|26.65|24.11|26.58|24.05|0
1653355450000|2022-05-24 01:24:10|26.58|24.05|26.55|24.02|26.58|24.05|26.55|24.02|0
1653355460000|2022-05-24 01:24:20|26.54|24.01|26.55|24.02|26.55|24.02|26.52|23.99|0
1653355470000|2022-05-24 01:24:30|26.52|23.99|26.52|23.99|26.54|24.01|26.52|23.99|0
1653355480000|2022-05-24 01:24:40|26.54|24.01|26.52|23.99|26.54|24.01|26.52|23.99|0
1653355490000|2022-05-24 01:24:50|26.55|24.02|26.58|24.05|26.62|24.08|26.55|24.02|0
1653355500000|2022-05-24 01:25:00|26.55|24.02|26.55|24.02|26.57|24.04|26.55|24.02|0
1653355510000|2022-05-24 01:25:10|26.62|24.08|26.62|24.08|26.62|24.08|26.58|24.05|0
1653355520000|2022-05-24 01:25:20|26.65|24.11|26.63|24.1|26.65|24.11|26.63|24.1|0
1653355530000|2022-05-24 01:25:30|26.6|24.07|26.65|24.11|26.65|24.11|26.6|24.07|0
1653355540000|2022-05-24 01:25:40|26.67|24.13|26.67|24.13|26.67|24.13|26.65|24.11|0
1653355550000|2022-05-24 01:25:50|26.65|24.11|26.65|24.11|26.68|24.14|26.65|24.11|0
1653355570000|2022-05-24 01:26:10|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1653355580000|2022-05-24 01:26:20|26.65|24.11|26.63|24.1|26.65|24.11|26.63|24.1|0
1653355590000|2022-05-24 01:26:30|26.68|24.14|26.68|24.14|26.7|24.15|26.68|24.14|0
1653355600000|2022-05-24 01:26:40|26.7|24.15|26.71|24.17|26.71|24.17|26.68|24.14|0
1653355610000|2022-05-24 01:26:50|26.75|24.2|26.81|24.26|26.81|24.26|26.75|24.2|0
1653355620000|2022-05-24 01:27:00|26.85|24.29|26.85|24.29|26.88|24.32|26.83|24.27|0
1653355650000|2022-05-24 01:27:30|26.81|24.26|26.75|24.2|26.81|24.26|26.75|24.2|0
1653355660000|2022-05-24 01:27:40|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1653355680000|2022-05-24 01:28:00|26.76|24.21|26.76|24.21|26.78|24.23|26.76|24.21|0
1653355690000|2022-05-24 01:28:10|26.75|24.2|26.76|24.21|26.76|24.21|26.75|24.2|0
1653355700000|2022-05-24 01:28:20|26.75|24.2|26.78|24.23|26.78|24.23|26.75|24.2|0
1653355710000|2022-05-24 01:28:30|26.75|24.2|26.8|24.24|26.8|24.24|26.75|24.2|0
1653355720000|2022-05-24 01:28:40|26.78|24.23|26.71|24.17|26.78|24.23|26.71|24.17|0
1653355730000|2022-05-24 01:28:50|26.73|24.18|26.75|24.2|26.75|24.2|26.73|24.18|0
1653355740000|2022-05-24 01:29:00|26.71|24.17|26.68|24.14|26.71|24.17|26.68|24.14|0
1653355750000|2022-05-24 01:29:10|26.71|24.17|26.73|24.18|26.75|24.2|26.71|24.17|0
1653355760000|2022-05-24 01:29:20|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1653355770000|2022-05-24 01:29:30|26.73|24.18|26.71|24.17|26.73|24.18|26.71|24.17|0
1653355780000|2022-05-24 01:29:40|26.73|24.18|26.71|24.17|26.75|24.2|26.71|24.17|0
1653355790000|2022-05-24 01:29:50|26.73|24.18|26.76|24.21|26.76|24.21|26.73|24.18|0
1653355800000|2022-05-24 01:30:00|26.71|24.17|26.68|24.14|26.71|24.17|26.62|24.08|0
1653355810000|2022-05-24 01:30:10|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1653355820000|2022-05-24 01:30:20|26.68|24.14|26.71|24.17|26.75|24.2|26.68|24.14|0
1653355830000|2022-05-24 01:30:30|26.7|24.15|26.7|24.15|26.7|24.15|26.7|24.15|0
1653355840000|2022-05-24 01:30:40|26.66|24.12|26.66|24.12|26.68|24.14|26.66|24.12|0
1653355850000|2022-05-24 01:30:50|26.71|24.17|26.66|24.12|26.71|24.17|26.65|24.11|0
1653355860000|2022-05-24 01:31:00|26.62|24.08|26.73|24.18|26.73|24.18|26.62|24.08|0
1653355870000|2022-05-24 01:31:10|26.71|24.17|26.78|24.23|26.78|24.23|26.71|24.17|0
1653355880000|2022-05-24 01:31:20|26.71|24.17|26.73|24.18|26.73|24.18|26.71|24.17|0
1653355890000|2022-05-24 01:31:30|26.71|24.17|26.73|24.18|26.73|24.18|26.71|24.17|0
1653355900000|2022-05-24 01:31:40|26.75|24.2|26.71|24.17|26.76|24.21|26.71|24.17|0
1653355910000|2022-05-24 01:31:50|26.75|24.2|26.73|24.18|26.75|24.2|26.73|24.18|0
1653355920000|2022-05-24 01:32:00|26.71|24.17|26.68|24.14|26.71|24.17|26.68|24.14|0
1653355930000|2022-05-24 01:32:10|26.7|24.15|26.68|24.14|26.7|24.15|26.68|24.14|0
1653355940000|2022-05-24 01:32:20|26.66|24.12|26.68|24.14|26.71|24.17|26.66|24.12|0
1653355950000|2022-05-24 01:32:30|26.65|24.11|26.68|24.14|26.68|24.14|26.65|24.11|0
1653355960000|2022-05-24 01:32:40|26.71|24.17|26.75|24.2|26.75|24.2|26.71|24.17|0
1653355970000|2022-05-24 01:32:50|26.76|24.21|26.78|24.23|26.78|24.23|26.75|24.2|0
1653355980000|2022-05-24 01:33:00|26.75|24.2|26.73|24.18|26.75|24.2|26.73|24.18|0
1653355990000|2022-05-24 01:33:10|26.71|24.17|26.73|24.18|26.73|24.18|26.71|24.17|0
1653356000000|2022-05-24 01:33:20|26.75|24.2|26.75|24.2|26.75|24.2|26.71|24.17|0
1653356010000|2022-05-24 01:33:30|26.73|24.18|26.71|24.17|26.73|24.18|26.71|24.17|0
1653356020000|2022-05-24 01:33:40|26.68|24.14|26.71|24.17|26.73|24.18|26.68|24.14|0
1653356030000|2022-05-24 01:33:50|26.75|24.2|26.73|24.18|26.75|24.2|26.73|24.18|0
1653356040000|2022-05-24 01:34:00|26.68|24.14|26.75|24.2|26.75|24.2|26.68|24.14|0
1653356050000|2022-05-24 01:34:10|26.71|24.17|26.73|24.18|26.75|24.2|26.71|24.17|0
1653356060000|2022-05-24 01:34:20|26.75|24.2|26.73|24.18|26.75|24.2|26.73|24.18|0
1653356070000|2022-05-24 01:34:30|26.75|24.2|26.78|24.23|26.78|24.23|26.75|24.2|0
1653356080000|2022-05-24 01:34:40|26.75|24.2|26.81|24.26|26.81|24.26|26.75|24.2|0
1653356090000|2022-05-24 01:34:50|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1653356100000|2022-05-24 01:35:00|26.81|24.26|26.83|24.27|26.83|24.27|26.81|24.26|0
1653356110000|2022-05-24 01:35:10|26.94|24.38|26.94|24.38|26.97|24.41|26.94|24.38|0
1653356120000|2022-05-24 01:35:20|26.92|24.36|26.92|24.36|26.92|24.36|26.91|24.35|0
1653356130000|2022-05-24 01:35:30|26.91|24.35|26.92|24.36|26.92|24.36|26.91|24.35|0
1653356140000|2022-05-24 01:35:40|26.91|24.35|26.76|24.21|26.91|24.35|26.76|24.21|0
1653356150000|2022-05-24 01:35:50|26.78|24.23|26.76|24.21|26.78|24.23|26.76|24.21|0
1653356160000|2022-05-24 01:36:00|26.74|24.2|26.79|24.24|26.79|24.24|26.74|24.2|0
1653356170000|2022-05-24 01:36:10|26.78|24.23|26.74|24.2|26.78|24.23|26.74|24.2|0
1653356180000|2022-05-24 01:36:20|26.78|24.23|26.78|24.23|26.78|24.23|26.76|24.21|0
1653356190000|2022-05-24 01:36:30|26.74|24.2|26.76|24.21|26.76|24.21|26.74|24.2|0
1653356200000|2022-05-24 01:36:40|26.78|24.23|26.74|24.2|26.78|24.23|26.74|24.2|0
1653356210000|2022-05-24 01:36:50|26.76|24.21|26.71|24.17|26.76|24.21|26.71|24.17|0
1653356220000|2022-05-24 01:37:00|26.73|24.18|26.71|24.17|26.74|24.2|26.71|24.17|0
1653356230000|2022-05-24 01:37:10|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1653356240000|2022-05-24 01:37:20|26.71|24.17|26.74|24.2|26.74|24.2|26.71|24.17|0
1653356250000|2022-05-24 01:37:30|26.76|24.21|26.84|24.29|26.84|24.29|26.76|24.21|0
1653356260000|2022-05-24 01:37:40|26.81|24.26|26.83|24.27|26.83|24.27|26.81|24.26|0
1653356270000|2022-05-24 01:37:50|26.88|24.32|26.84|24.29|26.88|24.32|26.84|24.29|0
1653356280000|2022-05-24 01:38:00|26.91|24.35|26.94|24.38|26.94|24.38|26.91|24.35|0
1653356290000|2022-05-24 01:38:10|26.91|24.35|26.94|24.38|26.94|24.38|26.91|24.35|0
1653356300000|2022-05-24 01:38:20|26.91|24.35|26.97|24.4|27.01|24.43|26.91|24.35|0
1653356320000|2022-05-24 01:38:40|27.01|24.43|27.02|24.45|27.02|24.45|26.99|24.42|0
1653356330000|2022-05-24 01:38:50|27.04|24.46|27.01|24.43|27.04|24.46|27.01|24.43|0
1653356340000|2022-05-24 01:39:00|26.99|24.42|27.06|24.48|27.06|24.48|26.99|24.42|0
1653356350000|2022-05-24 01:39:10|27.07|24.49|27.04|24.46|27.07|24.49|27.04|24.46|0
1653356360000|2022-05-24 01:39:20|27.06|24.48|27.07|24.49|27.07|24.49|27.04|24.46|0
1653356370000|2022-05-24 01:39:30|27.02|24.45|27.01|24.43|27.02|24.45|27.01|24.43|0
1653356380000|2022-05-24 01:39:40|27.06|24.48|27.04|24.46|27.06|24.48|27.04|24.46|0
1653356390000|2022-05-24 01:39:50|27.01|24.43|27.01|24.43|27.02|24.45|27.01|24.43|0
1653356400000|2022-05-24 01:40:00|26.99|24.42|27.07|24.49|27.07|24.49|26.99|24.42|0
1653356410000|2022-05-24 01:40:10|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1653356420000|2022-05-24 01:40:20|27.24|24.64|27.24|24.64|27.24|24.64|27.2|24.61|0
1653356430000|2022-05-24 01:40:30|27.22|24.63|27.24|24.64|27.24|24.64|27.22|24.63|0
1653356440000|2022-05-24 01:40:40|27.22|24.63|27.14|24.55|27.22|24.63|27.14|24.55|0
1653356450000|2022-05-24 01:40:50|27.17|24.58|27.2|24.61|27.2|24.61|27.17|24.58|0
1653356460000|2022-05-24 01:41:00|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1653356470000|2022-05-24 01:41:10|27.15|24.57|27.2|24.61|27.2|24.61|27.15|24.57|0
1653356480000|2022-05-24 01:41:20|27.19|24.6|27.17|24.58|27.2|24.61|27.17|24.58|0
1653356490000|2022-05-24 01:41:30|27.2|24.61|27.19|24.6|27.2|24.61|27.17|24.58|0
1653356500000|2022-05-24 01:41:40|27.2|24.61|27.2|24.61|27.2|24.61|27.19|24.6|0
1653356510000|2022-05-24 01:41:50|27.27|24.67|27.24|24.64|27.3|24.7|27.24|24.64|0
1653356520000|2022-05-24 01:42:00|27.27|24.67|27.24|24.64|27.27|24.67|27.24|24.64|0
1653356530000|2022-05-24 01:42:10|27.25|24.66|27.25|24.66|27.27|24.67|27.25|24.66|0
1653356540000|2022-05-24 01:42:20|27.24|24.64|27.25|24.66|27.27|24.67|27.24|24.64|0
1653356550000|2022-05-24 01:42:30|27.24|24.64|27.22|24.63|27.27|24.67|27.22|24.63|0
1653356560000|2022-05-24 01:42:40|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1653356570000|2022-05-24 01:42:50|27.17|24.58|27.2|24.61|27.2|24.61|27.17|24.58|0
1653356580000|2022-05-24 01:43:00|27.17|24.58|27.2|24.61|27.2|24.61|27.17|24.58|0
1653356590000|2022-05-24 01:43:10|27.27|24.67|27.24|24.64|27.27|24.67|27.24|24.64|0
1653356600000|2022-05-24 01:43:20|27.25|24.66|27.17|24.58|27.25|24.66|27.17|24.58|0
1653356610000|2022-05-24 01:43:30|27.2|24.61|27.22|24.63|27.24|24.64|27.2|24.61|0
1653356620000|2022-05-24 01:43:40|27.2|24.61|27.17|24.58|27.2|24.61|27.17|24.58|0
1653356630000|2022-05-24 01:43:50|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1653356640000|2022-05-24 01:44:00|27.15|24.57|27.19|24.6|27.19|24.6|27.15|24.57|0
1653356650000|2022-05-24 01:44:10|27.2|24.61|27.2|24.61|27.24|24.64|27.2|24.61|0
1653356660000|2022-05-24 01:44:20|27.17|24.58|27.2|24.61|27.2|24.61|27.17|24.58|0
1653356670000|2022-05-24 01:44:30|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1653356690000|2022-05-24 01:44:50|27.2|24.61|27.19|24.6|27.2|24.61|27.17|24.58|0
1653356700000|2022-05-24 01:45:00|27.17|24.58|27.24|24.64|27.24|24.64|27.17|24.58|0
1653356710000|2022-05-24 01:45:10|27.2|24.61|27.19|24.6|27.2|24.61|27.19|24.6|0
1653356720000|2022-05-24 01:45:20|27.22|24.63|27.2|24.61|27.22|24.63|27.2|24.61|0
1653356730000|2022-05-24 01:45:30|27.19|24.6|27.17|24.58|27.2|24.61|27.17|24.58|0
1653356740000|2022-05-24 01:45:40|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1653356750000|2022-05-24 01:45:50|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1653356760000|2022-05-24 01:46:00|27.14|24.55|27.1|24.52|27.14|24.55|27.1|24.52|0
1653356770000|2022-05-24 01:46:10|27.12|24.54|27.14|24.55|27.14|24.55|27.1|24.52|0
1653356780000|2022-05-24 01:46:20|27.17|24.58|27.19|24.6|27.2|24.61|27.17|24.58|0
1653356790000|2022-05-24 01:46:30|27.2|24.61|27.14|24.55|27.2|24.61|27.14|24.55|0
1653356800000|2022-05-24 01:46:40|27.1|24.52|27.12|24.54|27.12|24.54|27.1|24.52|0
1653356810000|2022-05-24 01:46:50|27.14|24.55|27.12|24.54|27.14|24.55|27.1|24.52|0
1653356820000|2022-05-24 01:47:00|27.14|24.55|27.14|24.55|27.14|24.55|27.12|24.54|0
1653356830000|2022-05-24 01:47:10|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1653356840000|2022-05-24 01:47:20|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1653356850000|2022-05-24 01:47:30|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1653356860000|2022-05-24 01:47:40|27.1|24.52|27.14|24.55|27.14|24.55|27.1|24.52|0
1653356870000|2022-05-24 01:47:50|27.1|24.52|27.09|24.51|27.1|24.52|27.07|24.49|0
1653356880000|2022-05-24 01:48:00|27.07|24.49|27.14|24.55|27.15|24.57|27.07|24.49|0
1653356890000|2022-05-24 01:48:10|27.17|24.58|27.14|24.55|27.17|24.58|27.14|24.55|0
1653356900000|2022-05-24 01:48:20|27.09|24.51|27.14|24.55|27.14|24.55|27.09|24.51|0
1653356910000|2022-05-24 01:48:30|27.15|24.57|27.17|24.58|27.2|24.61|27.15|24.57|0
1653356920000|2022-05-24 01:48:40|27.2|24.61|27.2|24.61|27.2|24.61|27.18|24.6|0
1653356930000|2022-05-24 01:48:50|27.18|24.6|27.2|24.61|27.2|24.61|27.18|24.6|0
1653356940000|2022-05-24 01:49:00|27.17|24.58|27.2|24.61|27.2|24.61|27.17|24.58|0
1653356950000|2022-05-24 01:49:10|27.22|24.63|27.2|24.61|27.22|24.63|27.2|24.61|0
1653356960000|2022-05-24 01:49:20|27.17|24.58|27.15|24.57|27.18|24.6|27.15|24.57|0
1653356970000|2022-05-24 01:49:30|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1653356980000|2022-05-24 01:49:40|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1653356990000|2022-05-24 01:49:50|27.14|24.55|27.17|24.58|27.17|24.58|27.14|24.55|0
1653357000000|2022-05-24 01:50:00|27.15|24.57|27.18|24.6|27.2|24.61|27.15|24.57|0
1653357010000|2022-05-24 01:50:10|27.2|24.61|27.22|24.63|27.22|24.63|27.2|24.61|0
1653357020000|2022-05-24 01:50:20|27.2|24.61|27.23|24.64|27.23|24.64|27.2|24.61|0
1653357030000|2022-05-24 01:50:30|27.2|24.61|27.23|24.64|27.23|24.64|27.2|24.61|0
1653357040000|2022-05-24 01:50:40|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1653357050000|2022-05-24 01:50:50|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1653357060000|2022-05-24 01:51:00|27.2|24.61|27.22|24.63|27.22|24.63|27.2|24.61|0
1653357070000|2022-05-24 01:51:10|27.23|24.64|27.22|24.63|27.23|24.64|27.22|24.63|0
1653357080000|2022-05-24 01:51:20|27.2|24.61|27.14|24.55|27.2|24.61|27.14|24.55|0
1653357090000|2022-05-24 01:51:30|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1653357100000|2022-05-24 01:51:40|27.14|24.55|27.1|24.52|27.14|24.55|27.1|24.52|0
1653357110000|2022-05-24 01:51:50|27.14|24.55|27.1|24.52|27.14|24.55|27.08|24.51|0
1653357120000|2022-05-24 01:52:00|27.13|24.55|27.1|24.52|27.13|24.55|27.1|24.52|0
1653357130000|2022-05-24 01:52:10|27.12|24.54|27.08|24.51|27.12|24.54|27.08|24.51|0
1653357140000|2022-05-24 01:52:20|27.07|24.49|27.04|24.46|27.07|24.49|27.04|24.46|0
1653357150000|2022-05-24 01:52:30|27.07|24.49|27|24.43|27.07|24.49|27|24.43|0
1653357160000|2022-05-24 01:52:40|26.99|24.42|26.99|24.42|27|24.43|26.99|24.42|0
1653357170000|2022-05-24 01:52:50|27.04|24.46|27|24.43|27.04|24.46|26.99|24.42|0
1653357180000|2022-05-24 01:53:00|26.99|24.42|27.07|24.49|27.07|24.49|26.97|24.4|0
1653357190000|2022-05-24 01:53:10|27.08|24.5|27.17|24.58|27.17|24.58|27.08|24.5|0
1653357200000|2022-05-24 01:53:20|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1653357210000|2022-05-24 01:53:30|27.15|24.56|27.23|24.64|27.23|24.64|27.15|24.56|0
1653357220000|2022-05-24 01:53:40|27.2|24.61|27.17|24.58|27.2|24.61|27.17|24.58|0
1653357230000|2022-05-24 01:53:50|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1653357240000|2022-05-24 01:54:00|27.18|24.59|27.23|24.64|27.23|24.64|27.18|24.59|0
1653357250000|2022-05-24 01:54:10|27.2|24.61|27.18|24.59|27.2|24.61|27.18|24.59|0
1653357260000|2022-05-24 01:54:20|27.17|24.58|27.2|24.61|27.2|24.61|27.17|24.58|0
1653357270000|2022-05-24 01:54:30|27.22|24.62|27.27|24.67|27.27|24.67|27.22|24.62|0
1653357280000|2022-05-24 01:54:40|27.23|24.64|27.27|24.67|27.27|24.67|27.2|24.61|0
1653357290000|2022-05-24 01:54:50|27.3|24.7|27.4|24.79|27.43|24.82|27.3|24.7|0
1653357300000|2022-05-24 01:55:00|27.43|24.82|27.4|24.79|27.47|24.85|27.4|24.79|0
1653357310000|2022-05-24 01:55:10|27.37|24.76|27.35|24.74|27.37|24.76|27.33|24.73|0
1653357320000|2022-05-24 01:55:20|27.37|24.76|27.4|24.79|27.4|24.79|27.37|24.76|0
1653357330000|2022-05-24 01:55:30|27.37|24.76|27.33|24.73|27.37|24.76|27.33|24.73|0
1653357340000|2022-05-24 01:55:40|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1653357350000|2022-05-24 01:55:50|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1653357360000|2022-05-24 01:56:00|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1653357370000|2022-05-24 01:56:10|27.2|24.61|27.17|24.58|27.22|24.62|27.17|24.58|0
1653357380000|2022-05-24 01:56:20|27.13|24.55|27.15|24.56|27.15|24.56|27.13|24.55|0
1653357390000|2022-05-24 01:56:30|27.17|24.58|27.13|24.55|27.17|24.58|27.13|24.55|0
1653357400000|2022-05-24 01:56:40|27.1|24.52|27.03|24.46|27.1|24.52|27.02|24.44|0
1653357410000|2022-05-24 01:56:50|27.07|24.49|27.07|24.49|27.07|24.49|27.03|24.46|0
1653357420000|2022-05-24 01:57:00|27.08|24.5|27.07|24.49|27.08|24.5|27.03|24.46|0
1653357440000|2022-05-24 01:57:20|27.05|24.47|27.05|24.47|27.05|24.47|27.03|24.46|0
1653357450000|2022-05-24 01:57:30|27.03|24.46|27|24.43|27.03|24.46|27|24.43|0
1653357460000|2022-05-24 01:57:40|27.02|24.44|27.07|24.49|27.07|24.49|27.02|24.44|0
1653357470000|2022-05-24 01:57:50|27.05|24.47|27.05|24.47|27.05|24.47|27.05|24.47|0
1653357480000|2022-05-24 01:58:00|27.03|24.46|26.97|24.4|27.03|24.46|26.97|24.4|0
1653357490000|2022-05-24 01:58:10|27.03|24.46|27.02|24.44|27.03|24.46|27|24.43|0
1653357500000|2022-05-24 01:58:20|27.13|24.55|27.05|24.47|27.13|24.55|27.05|24.47|0
1653357510000|2022-05-24 01:58:30|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1653357520000|2022-05-24 01:58:40|27|24.43|27|24.43|27.02|24.44|27|24.43|0
1653357530000|2022-05-24 01:58:50|27.02|24.44|27|24.43|27.02|24.44|27|24.43|0
1653357540000|2022-05-24 01:59:00|27.02|24.44|27|24.43|27.02|24.44|27|24.43|0
1653357560000|2022-05-24 01:59:20|26.97|24.4|26.93|24.37|26.97|24.4|26.93|24.37|0
1653357570000|2022-05-24 01:59:30|26.97|24.4|26.97|24.4|26.97|24.4|26.97|24.4|0
1653357580000|2022-05-24 01:59:40|27|24.43|26.97|24.4|27|24.43|26.97|24.4|0
1653357590000|2022-05-24 01:59:50|26.95|24.38|26.93|24.37|26.95|24.38|26.93|24.37|0
1653357600000|2022-05-24 02:00:00|26.97|24.4|27|24.43|27|24.43|26.97|24.4|0
1653357610000|2022-05-24 02:00:10|26.97|24.4|27|24.43|27|24.43|26.97|24.4|0
1653357620000|2022-05-24 02:00:20|26.97|24.4|26.97|24.4|26.97|24.4|26.95|24.38|0
1653357630000|2022-05-24 02:00:30|27|24.43|27.02|24.44|27.03|24.46|27|24.43|0
1653357640000|2022-05-24 02:00:40|27.03|24.46|27|24.43|27.03|24.46|27|24.43|0
1653357650000|2022-05-24 02:00:50|26.97|24.4|26.97|24.4|26.97|24.4|26.95|24.38|0
1653357660000|2022-05-24 02:01:00|27|24.43|27.02|24.44|27.02|24.44|27|24.43|0
1653357670000|2022-05-24 02:01:10|27.03|24.46|26.97|24.4|27.03|24.46|26.97|24.4|0
1653357680000|2022-05-24 02:01:20|26.93|24.37|26.95|24.38|26.95|24.38|26.93|24.37|0
1653357690000|2022-05-24 02:01:30|26.93|24.37|26.93|24.37|26.95|24.38|26.93|24.37|0
1653357700000|2022-05-24 02:01:40|26.92|24.35|26.87|24.31|26.92|24.35|26.87|24.31|0
1653357710000|2022-05-24 02:01:50|26.8|24.25|26.61|24.07|26.8|24.25|26.61|24.07|0
1653357720000|2022-05-24 02:02:00|26.57|24.04|26.67|24.13|26.67|24.13|26.57|24.04|0
1653357730000|2022-05-24 02:02:10|26.64|24.1|26.74|24.19|26.74|24.19|26.64|24.1|0
1653357740000|2022-05-24 02:02:20|26.69|24.15|26.7|24.16|26.7|24.16|26.67|24.13|0
1653357750000|2022-05-24 02:02:30|26.74|24.19|26.75|24.21|26.77|24.22|26.72|24.18|0
1653357760000|2022-05-24 02:02:40|26.77|24.22|26.74|24.19|26.77|24.22|26.74|24.19|0
1653357770000|2022-05-24 02:02:50|26.77|24.22|26.8|24.25|26.8|24.25|26.77|24.22|0
1653357780000|2022-05-24 02:03:00|26.79|24.23|26.79|24.23|26.8|24.25|26.79|24.23|0
1653357790000|2022-05-24 02:03:10|26.77|24.22|26.77|24.22|26.77|24.22|26.75|24.2|0
1653357800000|2022-05-24 02:03:20|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1653357810000|2022-05-24 02:03:30|26.84|24.28|26.82|24.26|26.84|24.28|26.82|24.26|0
1653357820000|2022-05-24 02:03:40|26.84|24.28|26.8|24.25|26.84|24.28|26.8|24.25|0
1653357830000|2022-05-24 02:03:50|26.77|24.22|26.79|24.23|26.79|24.23|26.77|24.22|0
1653357840000|2022-05-24 02:04:00|26.82|24.26|26.82|24.26|26.82|24.26|26.82|24.26|0
1653357850000|2022-05-24 02:04:10|26.84|24.28|26.84|24.28|26.84|24.28|26.82|24.26|0
1653357860000|2022-05-24 02:04:20|26.83|24.26|26.8|24.25|26.83|24.26|26.8|24.25|0
1653357870000|2022-05-24 02:04:30|26.79|24.23|26.79|24.23|26.8|24.25|26.79|24.23|0
1653357880000|2022-05-24 02:04:40|26.77|24.22|26.83|24.28|26.83|24.28|26.77|24.22|0
1653357900000|2022-05-24 02:05:00|26.82|24.26|26.85|24.29|26.85|24.29|26.82|24.26|0
1653357910000|2022-05-24 02:05:10|26.83|24.28|26.78|24.23|26.83|24.28|26.78|24.23|0
1653357920000|2022-05-24 02:05:20|26.8|24.25|26.83|24.28|26.83|24.28|26.8|24.25|0
1653357930000|2022-05-24 02:05:30|26.82|24.26|26.82|24.26|26.83|24.28|26.82|24.26|0
1653357940000|2022-05-24 02:05:40|26.8|24.25|26.83|24.28|26.83|24.28|26.8|24.25|0
1653357950000|2022-05-24 02:05:50|26.87|24.31|26.83|24.28|26.9|24.34|26.83|24.28|0
1653357960000|2022-05-24 02:06:00|26.82|24.26|26.83|24.28|26.83|24.28|26.82|24.26|0
1653357970000|2022-05-24 02:06:10|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1653357980000|2022-05-24 02:06:20|26.82|24.26|26.82|24.26|26.82|24.26|26.82|24.26|0
1653357990000|2022-05-24 02:06:30|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1653358010000|2022-05-24 02:06:50|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1653358020000|2022-05-24 02:07:00|26.8|24.25|26.74|24.19|26.8|24.25|26.74|24.19|0
1653358030000|2022-05-24 02:07:10|26.75|24.2|26.78|24.23|26.78|24.23|26.74|24.19|0
1653358040000|2022-05-24 02:07:20|26.8|24.25|26.77|24.22|26.8|24.25|26.77|24.22|0
1653358050000|2022-05-24 02:07:30|26.75|24.2|26.74|24.19|26.75|24.2|26.74|24.19|0
1653358060000|2022-05-24 02:07:40|26.72|24.17|26.69|24.14|26.72|24.17|26.69|24.14|0
1653358070000|2022-05-24 02:07:50|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1653358080000|2022-05-24 02:08:00|26.64|24.1|26.67|24.13|26.67|24.13|26.64|24.1|0
1653358090000|2022-05-24 02:08:10|26.7|24.16|26.7|24.16|26.74|24.19|26.7|24.16|0
1653358100000|2022-05-24 02:08:20|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1653358110000|2022-05-24 02:08:30|26.77|24.22|26.77|24.22|26.77|24.22|26.75|24.2|0
1653358120000|2022-05-24 02:08:40|26.75|24.2|26.74|24.19|26.77|24.22|26.74|24.19|0
1653358130000|2022-05-24 02:08:50|26.7|24.16|26.72|24.17|26.74|24.19|26.7|24.16|0
1653358140000|2022-05-24 02:09:00|26.7|24.16|26.7|24.16|26.74|24.19|26.69|24.14|0
1653358150000|2022-05-24 02:09:10|26.67|24.13|26.67|24.13|26.7|24.16|26.67|24.13|0
1653358160000|2022-05-24 02:09:20|26.65|24.11|26.69|24.14|26.7|24.16|26.65|24.11|0
1653358170000|2022-05-24 02:09:30|26.7|24.16|26.74|24.19|26.74|24.19|26.7|24.16|0
1653358180000|2022-05-24 02:09:40|26.72|24.17|26.75|24.2|26.75|24.2|26.72|24.17|0
1653358190000|2022-05-24 02:09:50|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1653358200000|2022-05-24 02:10:00|26.7|24.16|26.7|24.16|26.7|24.16|26.67|24.13|0
1653358210000|2022-05-24 02:10:10|26.72|24.17|26.72|24.17|26.72|24.17|26.72|24.17|0
1653358220000|2022-05-24 02:10:20|26.7|24.16|26.7|24.16|26.7|24.16|26.67|24.13|0
1653358230000|2022-05-24 02:10:30|26.75|24.2|26.73|24.19|26.75|24.2|26.73|24.19|0
1653358240000|2022-05-24 02:10:40|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1653358250000|2022-05-24 02:10:50|26.73|24.19|26.73|24.19|26.73|24.19|26.73|24.19|0
1653358260000|2022-05-24 02:11:00|26.75|24.2|26.7|24.16|26.75|24.2|26.7|24.16|0
1653358270000|2022-05-24 02:11:10|26.72|24.17|26.72|24.17|26.73|24.19|26.72|24.17|0
1653358280000|2022-05-24 02:11:20|26.73|24.19|26.73|24.19|26.73|24.19|26.7|24.16|0
1653358290000|2022-05-24 02:11:30|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1653358300000|2022-05-24 02:11:40|26.77|24.22|26.73|24.19|26.77|24.22|26.73|24.19|0
1653358310000|2022-05-24 02:11:50|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1653358320000|2022-05-24 02:12:00|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1653358340000|2022-05-24 02:12:20|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1653358350000|2022-05-24 02:12:30|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1653358360000|2022-05-24 02:12:40|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1653358370000|2022-05-24 02:12:50|26.85|24.29|26.8|24.25|26.85|24.29|26.8|24.25|0
1653358380000|2022-05-24 02:13:00|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1653358390000|2022-05-24 02:13:10|26.75|24.2|26.75|24.2|26.77|24.22|26.75|24.2|0
1653358400000|2022-05-24 02:13:20|26.73|24.19|26.7|24.16|26.75|24.2|26.7|24.16|0
1653358420000|2022-05-24 02:13:40|26.72|24.17|26.7|24.16|26.73|24.19|26.7|24.16|0
1653358430000|2022-05-24 02:13:50|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1653358450000|2022-05-24 02:14:10|26.65|24.11|26.67|24.13|26.67|24.13|26.64|24.1|0
1653358470000|2022-05-24 02:14:30|26.72|24.17|26.75|24.2|26.75|24.2|26.7|24.16|0
1653358480000|2022-05-24 02:14:40|26.73|24.19|26.7|24.16|26.73|24.19|26.7|24.16|0
1653358500000|2022-05-24 02:15:00|26.72|24.17|26.7|24.16|26.72|24.17|26.7|24.16|0
1653358510000|2022-05-24 02:15:10|26.72|24.17|26.73|24.19|26.73|24.19|26.72|24.17|0
1653358520000|2022-05-24 02:15:20|26.77|24.22|26.75|24.2|26.77|24.22|26.73|24.19|0
1653358530000|2022-05-24 02:15:30|26.77|24.22|26.72|24.17|26.77|24.22|26.7|24.16|0
1653358540000|2022-05-24 02:15:40|26.73|24.19|26.68|24.14|26.73|24.19|26.67|24.13|0
1653358550000|2022-05-24 02:15:50|26.67|24.13|26.67|24.13|26.68|24.14|26.67|24.13|0
1653358560000|2022-05-24 02:16:00|26.7|24.16|26.67|24.13|26.7|24.16|26.67|24.13|0
1653358570000|2022-05-24 02:16:10|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1653358580000|2022-05-24 02:16:20|26.6|24.07|26.6|24.07|26.6|24.07|26.59|24.05|0
1653358590000|2022-05-24 02:16:30|26.64|24.1|26.7|24.16|26.7|24.16|26.57|24.04|0
1653358600000|2022-05-24 02:16:40|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1653358610000|2022-05-24 02:16:50|26.65|24.11|26.64|24.1|26.65|24.11|26.64|24.1|0
1653358630000|2022-05-24 02:17:10|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1653358640000|2022-05-24 02:17:20|26.49|23.97|26.5|23.98|26.54|24.01|26.49|23.97|0
1653358650000|2022-05-24 02:17:30|26.47|23.95|26.41|23.89|26.47|23.95|26.41|23.89|0
1653358660000|2022-05-24 02:17:40|26.44|23.92|26.47|23.95|26.47|23.95|26.44|23.92|0
1653358670000|2022-05-24 02:17:50|26.5|23.98|26.57|24.04|26.57|24.04|26.5|23.98|0
1653358680000|2022-05-24 02:18:00|26.54|24.01|26.44|23.92|26.54|24.01|26.41|23.89|0
1653358690000|2022-05-24 02:18:10|26.49|23.97|26.47|23.95|26.5|23.98|26.47|23.95|0
1653358700000|2022-05-24 02:18:20|26.44|23.92|26.44|23.92|26.46|23.94|26.44|23.92|0
1653358710000|2022-05-24 02:18:30|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1653358720000|2022-05-24 02:18:40|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1653358730000|2022-05-24 02:18:50|26.44|23.92|26.41|23.89|26.44|23.92|26.41|23.89|0
1653358740000|2022-05-24 02:19:00|26.42|23.91|26.41|23.89|26.44|23.92|26.41|23.89|0
1653358750000|2022-05-24 02:19:10|26.42|23.91|26.46|23.94|26.46|23.94|26.42|23.91|0
1653358760000|2022-05-24 02:19:20|26.45|23.92|26.44|23.92|26.45|23.94|26.44|23.92|0
1653358770000|2022-05-24 02:19:30|26.45|23.94|26.44|23.92|26.5|23.98|26.44|23.92|0
1653358780000|2022-05-24 02:19:40|26.47|23.95|26.45|23.94|26.47|23.95|26.45|23.94|0
1653358790000|2022-05-24 02:19:50|26.44|23.92|26.44|23.92|26.44|23.92|26.41|23.89|0
1653358800000|2022-05-24 02:20:00|26.47|23.95|26.49|23.96|26.49|23.96|26.44|23.92|0
1653358810000|2022-05-24 02:20:10|26.5|23.98|26.49|23.96|26.5|23.98|26.49|23.96|0
1653358820000|2022-05-24 02:20:20|26.47|23.95|26.47|23.95|26.47|23.95|26.44|23.92|0
1653358830000|2022-05-24 02:20:30|26.5|23.98|26.47|23.95|26.5|23.98|26.47|23.95|0
1653358840000|2022-05-24 02:20:40|26.45|23.94|26.47|23.95|26.47|23.95|26.44|23.92|0
1653358850000|2022-05-24 02:20:50|26.5|23.98|26.45|23.94|26.5|23.98|26.45|23.94|0
1653358860000|2022-05-24 02:21:00|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1653358870000|2022-05-24 02:21:10|26.42|23.91|26.44|23.92|26.44|23.92|26.42|23.91|0
1653358880000|2022-05-24 02:21:20|26.41|23.89|26.45|23.93|26.45|23.93|26.41|23.89|0
1653358890000|2022-05-24 02:21:30|26.47|23.95|26.44|23.92|26.47|23.95|26.44|23.92|0
1653358900000|2022-05-24 02:21:40|26.45|23.93|26.47|23.95|26.47|23.95|26.44|23.92|0
1653358910000|2022-05-24 02:21:50|26.49|23.96|26.47|23.95|26.49|23.96|26.47|23.95|0
1653358920000|2022-05-24 02:22:00|26.5|23.98|26.5|23.98|26.5|23.98|26.49|23.96|0
1653358930000|2022-05-24 02:22:10|26.52|23.99|26.57|24.04|26.57|24.04|26.52|23.99|0
1653358940000|2022-05-24 02:22:20|26.54|24.01|26.5|23.98|26.54|24.01|26.5|23.98|0
1653358950000|2022-05-24 02:22:30|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1653358960000|2022-05-24 02:22:40|26.5|23.98|26.54|24.01|26.54|24.01|26.5|23.98|0
1653358970000|2022-05-24 02:22:50|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1653358980000|2022-05-24 02:23:00|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1653358990000|2022-05-24 02:23:10|26.5|23.98|26.47|23.95|26.5|23.98|26.47|23.95|0
1653359000000|2022-05-24 02:23:20|26.5|23.98|26.5|23.98|26.54|24.01|26.5|23.98|0
1653359020000|2022-05-24 02:23:40|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1653359030000|2022-05-24 02:23:50|26.49|23.96|26.49|23.96|26.49|23.96|26.49|23.96|0
1653359040000|2022-05-24 02:24:00|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1653359050000|2022-05-24 02:24:10|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1653359060000|2022-05-24 02:24:20|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1653359070000|2022-05-24 02:24:30|26.6|24.07|26.65|24.11|26.65|24.11|26.6|24.07|0
1653359080000|2022-05-24 02:24:40|26.6|24.07|26.63|24.1|26.63|24.1|26.6|24.07|0
1653359090000|2022-05-24 02:24:50|26.6|24.07|26.58|24.05|26.63|24.1|26.58|24.05|0
1653359100000|2022-05-24 02:25:00|26.6|24.07|26.57|24.04|26.62|24.08|26.57|24.04|0
1653359130000|2022-05-24 02:25:30|26.58|24.05|26.58|24.05|26.58|24.05|26.57|24.04|0
1653359140000|2022-05-24 02:25:40|26.6|24.07|26.63|24.1|26.63|24.1|26.6|24.07|0
1653359160000|2022-05-24 02:26:00|26.62|24.08|26.63|24.1|26.63|24.1|26.62|24.08|0
1653359170000|2022-05-24 02:26:10|26.65|24.11|26.63|24.1|26.65|24.11|26.63|24.1|0
1653359180000|2022-05-24 02:26:20|26.62|24.08|26.65|24.11|26.65|24.11|26.6|24.07|0
1653359190000|2022-05-24 02:26:30|26.67|24.13|26.62|24.08|26.67|24.13|26.62|24.08|0
1653359200000|2022-05-24 02:26:40|26.63|24.1|26.63|24.1|26.63|24.1|26.62|24.08|0
1653359210000|2022-05-24 02:26:50|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1653359220000|2022-05-24 02:27:00|26.67|24.13|26.7|24.16|26.7|24.16|26.67|24.13|0
1653359230000|2022-05-24 02:27:10||24.15||24.15||24.15||24.15|0
1653359240000|2022-05-24 02:27:20|26.68|24.14|26.6|24.07|26.68|24.14|26.6|24.07|0
1653359250000|2022-05-24 02:27:30|26.62|24.08|26.63|24.1|26.63|24.1|26.62|24.08|0
1653359260000|2022-05-24 02:27:40|26.62|24.08|26.6|24.07|26.63|24.1|26.6|24.07|0
1653359270000|2022-05-24 02:27:50|26.57|24.04|26.55|24.02|26.57|24.04|26.55|24.02|0
1653359280000|2022-05-24 02:28:00|26.57|24.04|26.49|23.96|26.57|24.04|26.49|23.96|0
1653359290000|2022-05-24 02:28:10|26.47|23.95|26.5|23.98|26.5|23.98|26.47|23.95|0
1653359300000|2022-05-24 02:28:20|26.57|24.04|26.53|24.01|26.57|24.04|26.53|24.01|0
1653359310000|2022-05-24 02:28:30|26.52|23.99|26.48|23.96|26.53|24.01|26.48|23.96|0
1653359320000|2022-05-24 02:28:40|26.5|23.98|26.52|23.99|26.52|23.99|26.5|23.98|0
1653359330000|2022-05-24 02:28:50|26.5|23.98|26.47|23.95|26.52|23.99|26.47|23.95|0
1653359340000|2022-05-24 02:29:00|26.5|23.98|26.47|23.95|26.5|23.98|26.47|23.95|0
1653359370000|2022-05-24 02:29:30|26.44|23.92|26.47|23.95|26.47|23.95|26.44|23.92|0
1653359380000|2022-05-24 02:29:40|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1653359390000|2022-05-24 02:29:50|26.53|24.01|26.5|23.98|26.53|24.01|26.5|23.98|0
1653359400000|2022-05-24 02:30:00|26.53|24.01|26.6|24.07|26.6|24.07|26.53|24.01|0
1653359410000|2022-05-24 02:30:10|26.57|24.04|26.6|24.07|26.6|24.07|26.57|24.04|0
1653359430000|2022-05-24 02:30:30|26.58|24.05|26.57|24.04|26.58|24.05|26.57|24.04|0
1653359440000|2022-05-24 02:30:40|26.58|24.05|26.57|24.04|26.6|24.07|26.57|24.04|0
1653359450000|2022-05-24 02:30:50|26.55|24.02|26.55|24.02|26.57|24.04|26.55|24.02|0
1653359460000|2022-05-24 02:31:00|26.53|24.01|26.53|24.01|26.53|24.01|26.53|24.01|0
1653359470000|2022-05-24 02:31:10|26.52|23.99|26.53|24.01|26.53|24.01|26.52|23.99|0
1653359480000|2022-05-24 02:31:20|26.52|23.99|26.52|23.99|26.52|23.99|26.5|23.98|0
1653359490000|2022-05-24 02:31:30|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1653359510000|2022-05-24 02:31:50|26.53|24.01|26.55|24.02|26.55|24.02|26.53|24.01|0
1653359520000|2022-05-24 02:32:00|26.53|24.01|26.57|24.04|26.57|24.04|26.53|24.01|0
1653359540000|2022-05-24 02:32:20|26.55|24.02|26.57|24.04|26.58|24.05|26.55|24.02|0
1653359560000|2022-05-24 02:32:40|26.6|24.07|26.52|23.99|26.6|24.07|26.52|23.99|0
1653359570000|2022-05-24 02:32:50|26.5|23.98|26.53|24.01|26.53|24.01|26.5|23.98|0
1653359590000|2022-05-24 02:33:10|26.5|23.98|26.53|24.01|26.53|24.01|26.5|23.98|0
1653359600000|2022-05-24 02:33:20|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1653359610000|2022-05-24 02:33:30|26.53|24.01|26.53|24.01|26.53|24.01|26.53|24.01|0
1653359630000|2022-05-24 02:33:50|26.55|24.02|26.53|24.01|26.55|24.02|26.53|24.01|0
1653359640000|2022-05-24 02:34:00|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1653359650000|2022-05-24 02:34:10|26.5|23.98|26.5|23.98|26.5|23.98|26.47|23.95|0
1653359660000|2022-05-24 02:34:20|26.52|23.99|26.57|24.04|26.57|24.04|26.52|23.99|0
1653359670000|2022-05-24 02:34:30|26.6|24.06|26.6|24.06|26.6|24.06|26.6|24.06|0
1653359690000|2022-05-24 02:34:50|26.57|24.04|26.63|24.09|26.63|24.09|26.57|24.04|0
1653359700000|2022-05-24 02:35:00|26.7|24.15|26.66|24.12|26.7|24.15|26.63|24.09|0
1653359710000|2022-05-24 02:35:10|26.63|24.09|26.66|24.12|26.66|24.12|26.63|24.09|0
1653359720000|2022-05-24 02:35:20|26.68|24.14|26.73|24.18|26.73|24.18|26.68|24.14|0
1653359730000|2022-05-24 02:35:30|26.7|24.15|26.71|24.17|26.71|24.17|26.7|24.15|0
1653359740000|2022-05-24 02:35:40|26.73|24.18|26.73|24.18|26.73|24.18|26.73|24.18|0
1653359750000|2022-05-24 02:35:50|26.7|24.15|26.66|24.12|26.7|24.15|26.66|24.12|0
1653359760000|2022-05-24 02:36:00|26.63|24.09|26.66|24.12|26.66|24.12|26.63|24.09|0
1653359770000|2022-05-24 02:36:10|26.63|24.09|26.66|24.12|26.66|24.12|26.63|24.09|0
1653359780000|2022-05-24 02:36:20|26.65|24.11|26.63|24.09|26.65|24.11|26.63|24.09|0
1653359790000|2022-05-24 02:36:30|26.61|24.08|26.65|24.11|26.65|24.11|26.6|24.06|0
1653359800000|2022-05-24 02:36:40|26.63|24.09|26.61|24.08|26.63|24.09|26.6|24.06|0
1653359810000|2022-05-24 02:36:50|26.6|24.06|26.6|24.06|26.61|24.08|26.6|24.06|0
1653359820000|2022-05-24 02:37:00|26.58|24.05|26.6|24.06|26.6|24.06|26.56|24.03|0
1653359830000|2022-05-24 02:37:10|26.63|24.09|26.63|24.09|26.66|24.12|26.63|24.09|0
1653359850000|2022-05-24 02:37:30|26.66|24.12|26.63|24.09|26.66|24.12|26.63|24.09|0
1653359870000|2022-05-24 02:37:50|26.65|24.11|26.66|24.12|26.66|24.12|26.65|24.11|0
1653359880000|2022-05-24 02:38:00|26.63|24.09|26.63|24.09|26.66|24.12|26.63|24.09|0
1653359890000|2022-05-24 02:38:10|26.66|24.12|26.63|24.09|26.66|24.12|26.63|24.09|0
1653359900000|2022-05-24 02:38:20|26.6|24.06|26.6|24.06|26.6|24.06|26.6|24.06|0
1653359930000|2022-05-24 02:38:50|26.58|24.05|26.56|24.03|26.58|24.05|26.56|24.03|0
1653359940000|2022-05-24 02:39:00|26.58|24.05|26.56|24.03|26.58|24.05|26.56|24.03|0
1653359950000|2022-05-24 02:39:10|26.58|24.05|26.6|24.06|26.6|24.06|26.58|24.05|0
1653359960000|2022-05-24 02:39:20|26.61|24.08|26.6|24.06|26.61|24.08|26.6|24.06|0
1653359970000|2022-05-24 02:39:30|26.56|24.03|26.58|24.05|26.58|24.05|26.56|24.03|0
1653359990000|2022-05-24 02:39:50|26.56|24.03|26.53|24|26.56|24.03|26.53|24|0
1653360000000|2022-05-24 02:40:00|26.55|24.02|26.56|24.03|26.56|24.03|26.55|24.02|0
1653360010000|2022-05-24 02:40:10|26.55|24.02|26.53|24|26.55|24.02|26.53|24|0
1653360020000|2022-05-24 02:40:20|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1653360030000|2022-05-24 02:40:30|26.55|24.02|26.56|24.03|26.56|24.03|26.55|24.02|0
1653360040000|2022-05-24 02:40:40|26.55|24.02|26.5|23.97|26.55|24.02|26.5|23.97|0
1653360050000|2022-05-24 02:40:50|26.47|23.95|26.51|23.99|26.51|23.99|26.47|23.95|0
1653360060000|2022-05-24 02:41:00|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1653360070000|2022-05-24 02:41:10|26.47|23.95|26.43|23.92|26.47|23.95|26.43|23.92|0
1653360100000|2022-05-24 02:41:40|26.4|23.89|26.43|23.92|26.45|23.93|26.4|23.89|0
1653360110000|2022-05-24 02:41:50|26.5|23.97|26.43|23.92|26.5|23.97|26.43|23.92|0
1653360120000|2022-05-24 02:42:00|26.47|23.95|26.47|23.95|26.47|23.95|26.43|23.92|0
1653360130000|2022-05-24 02:42:10|26.43|23.94|26.45|23.93|26.47|23.94|26.43|23.92|0
1653360140000|2022-05-24 02:42:20|26.47|23.94|26.5|23.97|26.5|23.97|26.47|23.94|0
1653360150000|2022-05-24 02:42:30|26.47|23.94|26.43|23.92|26.47|23.94|26.43|23.92|0
1653360160000|2022-05-24 02:42:40|26.47|23.94|26.5|23.97|26.5|23.97|26.47|23.94|0
1653360170000|2022-05-24 02:42:50|26.53|24|26.51|23.99|26.53|24|26.51|23.99|0
1653360180000|2022-05-24 02:43:00|26.53|24|26.55|24.02|26.55|24.02|26.53|24|0
1653360190000|2022-05-24 02:43:10|26.53|24|26.51|23.99|26.53|24|26.51|23.99|0
1653360200000|2022-05-24 02:43:20|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1653360210000|2022-05-24 02:43:30|26.47|23.94|26.47|23.94|26.47|23.94|26.47|23.94|0
1653360220000|2022-05-24 02:43:40|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1653360240000|2022-05-24 02:44:00|26.53|24|26.53|24|26.53|24|26.51|23.99|0
1653360250000|2022-05-24 02:44:10|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1653360260000|2022-05-24 02:44:20|26.46|23.94|26.48|23.96|26.48|23.96|26.46|23.94|0
1653360270000|2022-05-24 02:44:30|26.46|23.94|26.5|23.97|26.5|23.97|26.46|23.94|0
1653360280000|2022-05-24 02:44:40|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1653360290000|2022-05-24 02:44:50|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1653360300000|2022-05-24 02:45:00|26.46|23.94|26.35|23.84|26.46|23.94|26.35|23.84|0
1653360310000|2022-05-24 02:45:10|26.34|23.83|26.34|23.83|26.34|23.83|26.3|23.8|0
1653360320000|2022-05-24 02:45:20|26.32|23.81|26.29|23.78|26.32|23.81|26.29|23.78|0
1653360330000|2022-05-24 02:45:30|26.27|23.77|26.27|23.77|26.27|23.77|26.27|23.77|0
1653360340000|2022-05-24 02:45:40|26.24|23.74|26.21|23.71|26.24|23.74|26.21|23.71|0
1653360350000|2022-05-24 02:45:50|26.24|23.74|26.24|23.74|26.24|23.74|26.22|23.72|0
1653360360000|2022-05-24 02:46:00|26.25|23.75|26.25|23.75|26.25|23.75|26.25|23.75|0
1653360370000|2022-05-24 02:46:10|26.27|23.77|26.27|23.77|26.27|23.77|26.27|23.77|0
1653360380000|2022-05-24 02:46:20|26.3|23.8|26.3|23.8|26.3|23.8|26.3|23.8|0
1653360390000|2022-05-24 02:46:30|26.27|23.77|26.29|23.78|26.3|23.8|26.27|23.77|0
1653360400000|2022-05-24 02:46:40|26.27|23.77|26.3|23.8|26.3|23.8|26.27|23.77|0
1653360410000|2022-05-24 02:46:50|26.33|23.83|26.3|23.8|26.33|23.83|26.3|23.8|0
1653360420000|2022-05-24 02:47:00|26.29|23.78|26.3|23.8|26.3|23.8|26.27|23.77|0
1653360440000|2022-05-24 02:47:20|26.27|23.77|26.27|23.77|26.27|23.77|26.27|23.77|0
1653360450000|2022-05-24 02:47:30|26.24|23.74|26.3|23.8|26.3|23.8|26.24|23.74|0
1653360460000|2022-05-24 02:47:40|26.27|23.77|26.27|23.77|26.29|23.78|26.27|23.77|0
1653360470000|2022-05-24 02:47:50|26.25|23.75|26.25|23.75|26.25|23.75|26.25|23.75|0
1653360480000|2022-05-24 02:48:00|26.24|23.74|26.25|23.75|26.25|23.75|26.24|23.74|0
1653360490000|2022-05-24 02:48:10|26.24|23.74|26.27|23.77|26.27|23.77|26.24|23.74|0
1653360500000|2022-05-24 02:48:20|26.29|23.78|26.3|23.8|26.3|23.8|26.29|23.78|0
1653360510000|2022-05-24 02:48:30|26.33|23.83|26.33|23.83|26.33|23.83|26.33|23.83|0
1653360520000|2022-05-24 02:48:40|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653360530000|2022-05-24 02:48:50|26.4|23.88|26.4|23.88|26.4|23.88|26.4|23.88|0
1653360540000|2022-05-24 02:49:00|26.37|23.86|26.4|23.88|26.4|23.88|26.37|23.86|0
1653360560000|2022-05-24 02:49:20|26.38|23.87|26.37|23.86|26.38|23.87|26.37|23.86|0
1653360610000|2022-05-24 02:50:10|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1653360620000|2022-05-24 02:50:20|26.4|23.88|26.4|23.88|26.4|23.88|26.4|23.88|0
1653360630000|2022-05-24 02:50:30|26.38|23.87|26.37|23.85|26.38|23.87|26.37|23.85|0
1653360650000|2022-05-24 02:50:50|26.4|23.88|26.37|23.85|26.4|23.88|26.37|23.85|0
1653360700000|2022-05-24 02:51:40|26.38|23.87|26.4|23.88|26.4|23.88|26.38|23.87|0
1653360720000|2022-05-24 02:52:00|26.37|23.85|26.4|23.88|26.4|23.88|26.37|23.85|0
1653360730000|2022-05-24 02:52:10|26.41|23.9|26.41|23.9|26.41|23.9|26.4|23.88|0
1653360740000|2022-05-24 02:52:20|26.4|23.88|26.43|23.91|26.43|23.91|26.4|23.88|0
1653360750000|2022-05-24 02:52:30|26.41|23.9|26.37|23.85|26.41|23.9|26.37|23.85|0
1653360760000|2022-05-24 02:52:40|26.4|23.88|26.43|23.91|26.43|23.91|26.4|23.88|0
1653360770000|2022-05-24 02:52:50|26.41|23.9|26.43|23.91|26.45|23.93|26.41|23.9|0
1653360780000|2022-05-24 02:53:00|26.46|23.94|26.43|23.91|26.46|23.94|26.43|23.91|0
1653360790000|2022-05-24 02:53:10|26.4|23.88|26.41|23.9|26.41|23.9|26.4|23.88|0
1653360800000|2022-05-24 02:53:20|26.43|23.91|26.46|23.94|26.49|23.97|26.43|23.91|0
1653360810000|2022-05-24 02:53:30|26.49|23.97|26.46|23.94|26.49|23.97|26.46|23.94|0
1653360820000|2022-05-24 02:53:40|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1653360830000|2022-05-24 02:53:50|26.4|23.88|26.43|23.91|26.43|23.91|26.4|23.88|0
1653360840000|2022-05-24 02:54:00|26.45|23.93|26.46|23.94|26.46|23.94|26.45|23.93|0
1653360850000|2022-05-24 02:54:10|26.49|23.97|26.48|23.96|26.49|23.97|26.48|23.96|0
1653360860000|2022-05-24 02:54:20|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1653360880000|2022-05-24 02:54:40|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1653360900000|2022-05-24 02:55:00|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1653360930000|2022-05-24 02:55:30|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1653360940000|2022-05-24 02:55:40|26.48|23.96|26.46|23.94|26.48|23.96|26.46|23.94|0
1653360950000|2022-05-24 02:55:50|26.48|23.96|26.46|23.94|26.48|23.96|26.46|23.94|0
1653360960000|2022-05-24 02:56:00|26.48|23.96|26.49|23.97|26.49|23.97|26.48|23.96|0
1653360970000|2022-05-24 02:56:10|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1653360990000|2022-05-24 02:56:30|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1653361000000|2022-05-24 02:56:40|26.48|23.96|26.53|24|26.53|24|26.48|23.96|0
1653361010000|2022-05-24 02:56:50|26.56|24.03|26.53|24|26.56|24.03|26.53|24|0
1653361020000|2022-05-24 02:57:00|26.49|23.97|26.54|24.01|26.54|24.01|26.49|23.97|0
1653361030000|2022-05-24 02:57:10|26.49|23.97|26.46|23.94|26.49|23.97|26.46|23.94|0
1653361040000|2022-05-24 02:57:20|26.48|23.96|26.48|23.96|26.48|23.96|26.48|23.96|0
1653361050000|2022-05-24 02:57:30|26.46|23.94|26.53|24|26.53|24|26.46|23.94|0
1653361060000|2022-05-24 02:57:40|26.49|23.97|26.53|24|26.53|24|26.49|23.97|0
1653361070000|2022-05-24 02:57:50|26.51|23.98|26.49|23.97|26.53|24|26.49|23.97|0
1653361080000|2022-05-24 02:58:00|26.53|24|26.49|23.97|26.53|24|26.49|23.97|0
1653361090000|2022-05-24 02:58:10|26.46|23.94|26.51|23.98|26.51|23.98|26.46|23.94|0
1653361100000|2022-05-24 02:58:20|26.49|23.97|26.53|24|26.53|24|26.49|23.97|0
1653361110000|2022-05-24 02:58:30|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1653361130000|2022-05-24 02:58:50|26.53|24|26.62|24.09|26.62|24.09|26.53|24|0
1653361140000|2022-05-24 02:59:00|26.59|24.06|26.62|24.09|26.66|24.12|26.59|24.06|0
1653361150000|2022-05-24 02:59:10|26.66|24.12|26.62|24.09|26.66|24.12|26.62|24.09|0
1653361170000|2022-05-24 02:59:30|26.61|24.07|26.62|24.09|26.62|24.09|26.61|24.07|0
1653361180000|2022-05-24 02:59:40|26.61|24.07|26.64|24.1|26.64|24.1|26.61|24.07|0
1653361190000|2022-05-24 02:59:50|26.66|24.12|26.62|24.09|26.66|24.12|26.62|24.09|0
1653361200000|2022-05-24 03:00:00|26.61|24.07|26.59|24.06|26.61|24.07|26.59|24.06|0
1653361210000|2022-05-24 03:00:10|26.62|24.09|26.62|24.09|26.62|24.09|26.62|24.09|0
1653361220000|2022-05-24 03:00:20|26.61|24.07|26.62|24.09|26.62|24.09|26.61|24.07|0
1653361230000|2022-05-24 03:00:30|26.59|24.06|26.62|24.09|26.62|24.09|26.59|24.06|0
1653361240000|2022-05-24 03:00:40|26.59|24.06|26.59|24.06|26.59|24.06|26.54|24.01|0
1653361250000|2022-05-24 03:00:50|26.56|24.03|26.53|24|26.56|24.03|26.53|24|0
1653361260000|2022-05-24 03:01:00|26.49|23.97|26.56|24.03|26.56|24.03|26.49|23.97|0
1653361270000|2022-05-24 03:01:10|26.53|24|26.53|24|26.53|24|26.53|24|0
1653361290000|2022-05-24 03:01:30|26.51|23.98|26.53|24|26.53|24|26.51|23.98|0
1653361300000|2022-05-24 03:01:40|26.51|23.98|26.54|24.01|26.54|24.01|26.51|23.98|0
1653361310000|2022-05-24 03:01:50|26.53|24|26.52|24|26.53|24|26.52|24|0
1653361320000|2022-05-24 03:02:00|26.56|24.03|26.59|24.06|26.59|24.06|26.56|24.03|0
1653361340000|2022-05-24 03:02:20|26.62|24.09|26.61|24.07|26.62|24.09|26.59|24.06|0
1653361350000|2022-05-24 03:02:30|26.59|24.06|26.62|24.09|26.62|24.09|26.59|24.06|0
1653361360000|2022-05-24 03:02:40|26.61|24.07|26.57|24.04|26.61|24.07|26.57|24.04|0
1653361370000|2022-05-24 03:02:50|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1653361380000|2022-05-24 03:03:00|26.57|24.04|26.57|24.04|26.59|24.06|26.57|24.04|0
1653361390000|2022-05-24 03:03:10|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1653361410000|2022-05-24 03:03:30|26.62|24.09|26.62|24.09|26.65|24.12|26.62|24.09|0
1653361420000|2022-05-24 03:03:40|26.59|24.06|26.62|24.09|26.62|24.09|26.59|24.06|0
1653361430000|2022-05-24 03:03:50|26.61|24.07|26.59|24.06|26.61|24.07|26.59|24.06|0
1653361440000|2022-05-24 03:04:00|26.56|24.03|26.59|24.06|26.59|24.06|26.56|24.03|0
1653361450000|2022-05-24 03:04:10|26.56|24.03|26.54|24.01|26.56|24.03|26.54|24.01|0
1653361460000|2022-05-24 03:04:20|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1653361470000|2022-05-24 03:04:30|26.52|24|26.52|24|26.52|24|26.52|24|0
1653361480000|2022-05-24 03:04:40|26.51|23.98|26.56|24.03|26.56|24.03|26.51|23.98|0
1653361490000|2022-05-24 03:04:50|26.52|24|26.52|24|26.52|24|26.51|23.98|0
1653361500000|2022-05-24 03:05:00|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1653361510000|2022-05-24 03:05:10|26.52|24|26.52|24|26.52|24|26.52|24|0
1653361520000|2022-05-24 03:05:20|26.56|24.03|26.54|24.01|26.56|24.03|26.54|24.01|0
1653361530000|2022-05-24 03:05:30|26.52|24|26.52|24|26.52|24|26.51|23.98|0
1653361540000|2022-05-24 03:05:40|26.51|23.98|26.49|23.97|26.51|23.98|26.49|23.97|0
1653361550000|2022-05-24 03:05:50|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1653361560000|2022-05-24 03:06:00|26.51|23.98|26.49|23.97|26.51|23.98|26.49|23.97|0
1653361570000|2022-05-24 03:06:10|26.51|23.98|26.54|24.01|26.54|24.01|26.51|23.98|0
1653361580000|2022-05-24 03:06:20|26.52|24|26.56|24.03|26.56|24.03|26.52|24|0
1653361590000|2022-05-24 03:06:30|26.52|24|26.52|24|26.52|24|26.52|24|0
1653361600000|2022-05-24 03:06:40|26.49|23.97|26.51|23.98|26.51|23.98|26.49|23.97|0
1653361610000|2022-05-24 03:06:50|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1653361620000|2022-05-24 03:07:00|26.47|23.95|26.49|23.97|26.51|23.98|26.47|23.95|0
1653361630000|2022-05-24 03:07:10|26.52|24|26.52|24|26.52|24|26.52|24|0
1653361640000|2022-05-24 03:07:20|26.49|23.97|26.52|24|26.52|24|26.49|23.97|0
1653361650000|2022-05-24 03:07:30|26.51|23.98|26.56|24.03|26.56|24.03|26.51|23.98|0
1653361670000|2022-05-24 03:07:50|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1653361680000|2022-05-24 03:08:00|26.62|24.09|26.62|24.09|26.62|24.09|26.62|24.09|0
1653361690000|2022-05-24 03:08:10|26.59|24.06|26.6|24.07|26.6|24.07|26.59|24.06|0
1653361700000|2022-05-24 03:08:20|26.59|24.06|26.62|24.09|26.62|24.09|26.59|24.06|0
1653361710000|2022-05-24 03:08:30|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1653361720000|2022-05-24 03:08:40|26.59|24.06|26.56|24.03|26.59|24.06|26.56|24.03|0
1653361730000|2022-05-24 03:08:50|26.59|24.06|26.56|24.03|26.59|24.06|26.56|24.03|0
1653361740000|2022-05-24 03:09:00|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1653361750000|2022-05-24 03:09:10|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1653361760000|2022-05-24 03:09:20|26.62|24.09|26.62|24.09|26.62|24.09|26.59|24.06|0
1653361790000|2022-05-24 03:09:50|26.65|24.11|26.65|24.11|26.65|24.11|26.62|24.09|0
1653361800000|2022-05-24 03:10:00|26.69|24.14|26.69|24.14|26.69|24.14|26.69|24.14|0
1653361810000|2022-05-24 03:10:10|26.67|24.13|26.65|24.11|26.67|24.13|26.65|24.11|0
1653361830000|2022-05-24 03:10:30|26.69|24.14|26.65|24.11|26.69|24.14|26.65|24.11|0
1653361840000|2022-05-24 03:10:40|26.67|24.13|26.69|24.14|26.69|24.14|26.67|24.13|0
1653361850000|2022-05-24 03:10:50|26.65|24.11|26.64|24.1|26.65|24.11|26.62|24.08|0
1653361860000|2022-05-24 03:11:00|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1653361890000|2022-05-24 03:11:30|26.64|24.1|26.62|24.08|26.65|24.11|26.62|24.08|0
1653361900000|2022-05-24 03:11:40|26.64|24.1|26.62|24.08|26.64|24.1|26.62|24.08|0
1653361920000|2022-05-24 03:12:00|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1653361930000|2022-05-24 03:12:10|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1653361940000|2022-05-24 03:12:20|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1653361950000|2022-05-24 03:12:30|26.59|24.06|26.62|24.08|26.64|24.1|26.59|24.06|0
1653361970000|2022-05-24 03:12:50|26.59|24.05|26.59|24.05|26.59|24.05|26.59|24.05|0
1653361980000|2022-05-24 03:13:00|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1653362000000|2022-05-24 03:13:20|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1653362020000|2022-05-24 03:13:40|26.62|24.08|26.65|24.11|26.65|24.11|26.62|24.08|0
1653362030000|2022-05-24 03:13:50|26.63|24.1|26.62|24.08|26.65|24.11|26.62|24.08|0
1653362040000|2022-05-24 03:14:00|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1653362050000|2022-05-24 03:14:10|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1653362060000|2022-05-24 03:14:20|26.59|24.05|26.59|24.05|26.59|24.05|26.59|24.05|0
1653362070000|2022-05-24 03:14:30|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1653362080000|2022-05-24 03:14:40|26.62|24.08|26.65|24.11|26.65|24.11|26.62|24.08|0
1653362120000|2022-05-24 03:15:20|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1653362130000|2022-05-24 03:15:30|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1653362140000|2022-05-24 03:15:40|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1653362160000|2022-05-24 03:16:00|26.63|24.1|26.62|24.08|26.63|24.1|26.62|24.08|0
1653362170000|2022-05-24 03:16:10|26.65|24.11|26.62|24.08|26.65|24.11|26.62|24.08|0
1653362180000|2022-05-24 03:16:20|26.59|24.05|26.62|24.08|26.62|24.08|26.59|24.05|0
1653362190000|2022-05-24 03:16:30|26.59|24.05|26.59|24.05|26.62|24.08|26.59|24.05|0
1653362200000|2022-05-24 03:16:40|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1653362210000|2022-05-24 03:16:50|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1653362220000|2022-05-24 03:17:00|26.59|24.05|26.59|24.05|26.59|24.05|26.55|24.02|0
1653362230000|2022-05-24 03:17:10|26.57|24.04|26.55|24.02|26.57|24.04|26.55|24.02|0
1653362240000|2022-05-24 03:17:20|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1653362250000|2022-05-24 03:17:30|26.52|23.99|26.54|24.01|26.54|24.01|26.52|23.99|0
1653362260000|2022-05-24 03:17:40|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1653362270000|2022-05-24 03:17:50|26.52|23.99|26.54|24.01|26.54|24.01|26.52|23.99|0
1653362280000|2022-05-24 03:18:00|26.52|23.99|26.55|24.02|26.55|24.02|26.52|23.99|0
1653362290000|2022-05-24 03:18:10|26.54|24.01|26.52|23.99|26.54|24.01|26.52|23.99|0
1653362310000|2022-05-24 03:18:30|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1653362320000|2022-05-24 03:18:40|26.55|24.02|26.59|24.05|26.59|24.05|26.55|24.02|0
1653362330000|2022-05-24 03:18:50|26.62|24.08|26.57|24.04|26.62|24.08|26.57|24.04|0
1653362350000|2022-05-24 03:19:10|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1653362400000|2022-05-24 03:20:00|26.59|24.05|26.58|24.05|26.59|24.05|26.58|24.05|0
1653362410000|2022-05-24 03:20:10|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1653362440000|2022-05-24 03:20:40|26.54|24.01|26.55|24.02|26.55|24.02|26.52|23.99|0
1653362450000|2022-05-24 03:20:50|26.54|24.01|26.55|24.02|26.55|24.02|26.54|24.01|0
1653362460000|2022-05-24 03:21:00|26.54|24.01|26.52|23.99|26.54|24.01|26.52|23.99|0
1653362470000|2022-05-24 03:21:10|26.54|24.01|26.52|23.99|26.54|24.01|26.52|23.99|0
1653362490000|2022-05-24 03:21:30|26.49|23.96|26.52|23.99|26.52|23.99|26.49|23.96|0
1653362500000|2022-05-24 03:21:40|26.49|23.96|26.49|23.96|26.49|23.96|26.49|23.96|0
1653362510000|2022-05-24 03:21:50|26.5|23.98|26.49|23.96|26.5|23.98|26.49|23.96|0
1653362520000|2022-05-24 03:22:00|26.52|23.99|26.52|23.99|26.52|23.99|26.52|23.99|0
1653362530000|2022-05-24 03:22:10|26.49|23.96|26.49|23.96|26.5|23.98|26.49|23.96|0
1653362540000|2022-05-24 03:22:20|26.45|23.93|26.45|23.93|26.45|23.93|26.42|23.91|0
1653362550000|2022-05-24 03:22:30|26.42|23.91|26.45|23.93|26.45|23.93|26.42|23.91|0
1653362570000|2022-05-24 03:22:50|26.42|23.91|26.45|23.93|26.45|23.93|26.42|23.91|0
1653362600000|2022-05-24 03:23:20|26.44|23.92|26.4|23.89|26.44|23.92|26.4|23.89|0
1653362610000|2022-05-24 03:23:30|26.42|23.91|26.39|23.88|26.42|23.91|26.39|23.88|0
1653362630000|2022-05-24 03:23:50|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653362640000|2022-05-24 03:24:00|26.39|23.88|26.4|23.89|26.4|23.89|26.39|23.88|0
1653362650000|2022-05-24 03:24:10|26.42|23.91|26.39|23.88|26.42|23.91|26.39|23.88|0
1653362660000|2022-05-24 03:24:20|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653362670000|2022-05-24 03:24:30|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1653362680000|2022-05-24 03:24:40|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653362690000|2022-05-24 03:24:50|26.36|23.85|26.34|23.83|26.36|23.85|26.32|23.82|0
1653362700000|2022-05-24 03:25:00|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1653362730000|2022-05-24 03:25:30|26.32|23.82|26.27|23.77|26.36|23.85|26.27|23.77|0
1653362740000|2022-05-24 03:25:40|26.29|23.79|26.29|23.79|26.29|23.79|26.29|23.79|0
1653362760000|2022-05-24 03:26:00|26.31|23.8|26.29|23.79|26.31|23.8|26.29|23.79|0
1653362770000|2022-05-24 03:26:10|26.32|23.82|26.32|23.82|26.32|23.82|26.32|23.82|0
1653362780000|2022-05-24 03:26:20|26.31|23.8|26.23|23.73|26.31|23.8|26.23|23.73|0
1653362790000|2022-05-24 03:26:30|26.26|23.76|26.26|23.76|26.26|23.76|26.26|23.76|0
1653362800000|2022-05-24 03:26:40|26.27|23.77|26.26|23.76|26.27|23.77|26.24|23.74|0
1653362810000|2022-05-24 03:26:50|26.23|23.73|26.23|23.73|26.26|23.76|26.23|23.73|0
1653362830000|2022-05-24 03:27:10|26.26|23.76|26.26|23.76|26.26|23.76|26.26|23.76|0
1653362850000|2022-05-24 03:27:30|26.24|23.74|26.29|23.79|26.29|23.79|26.23|23.73|0
1653362860000|2022-05-24 03:27:40|26.31|23.8|26.31|23.8|26.31|23.8|26.31|23.8|0
1653362870000|2022-05-24 03:27:50|26.29|23.79|26.31|23.8|26.31|23.8|26.29|23.79|0
1653362880000|2022-05-24 03:28:00|26.29|23.79|26.31|23.8|26.31|23.8|26.29|23.79|0
1653362890000|2022-05-24 03:28:10|26.32|23.82|26.32|23.82|26.32|23.82|26.31|23.8|0
1653362900000|2022-05-24 03:28:20|26.31|23.8|26.31|23.8|26.31|23.8|26.29|23.79|0
1653362910000|2022-05-24 03:28:30|26.29|23.79|26.27|23.77|26.29|23.79|26.27|23.77|0
1653362920000|2022-05-24 03:28:40|26.26|23.76|26.26|23.76|26.29|23.79|26.26|23.76|0
1653362930000|2022-05-24 03:28:50|26.29|23.79|26.29|23.79|26.29|23.79|26.29|23.79|0
1653362940000|2022-05-24 03:29:00|26.31|23.8|26.29|23.79|26.31|23.8|26.29|23.79|0
1653362970000|2022-05-24 03:29:30|26.31|23.8|26.31|23.8|26.32|23.82|26.31|23.8|0
1653362980000|2022-05-24 03:29:40|26.36|23.85|26.34|23.83|26.36|23.85|26.32|23.82|0
1653362990000|2022-05-24 03:29:50|26.36|23.85|26.34|23.83|26.36|23.85|26.34|23.83|0
1653363000000|2022-05-24 03:30:00|26.32|23.82|26.32|23.82|26.32|23.82|26.32|23.82|0
1653363010000|2022-05-24 03:30:10|26.34|23.83|26.35|23.84|26.35|23.84|26.34|23.83|0
1653363020000|2022-05-24 03:30:20|26.42|23.9|26.39|23.87|26.42|23.9|26.39|23.87|0
1653363030000|2022-05-24 03:30:30|26.4|23.89|26.42|23.9|26.42|23.9|26.4|23.89|0
1653363040000|2022-05-24 03:30:40|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1653363050000|2022-05-24 03:30:50|26.44|23.92|26.42|23.9|26.44|23.92|26.42|23.9|0
1653363060000|2022-05-24 03:31:00|26.4|23.89|26.42|23.9|26.42|23.9|26.4|23.89|0
1653363070000|2022-05-24 03:31:10|26.39|23.87|26.39|23.87|26.39|23.87|26.39|23.87|0
1653363080000|2022-05-24 03:31:20|26.35|23.84|26.32|23.82|26.35|23.84|26.32|23.82|0
1653363090000|2022-05-24 03:31:30|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1653363110000|2022-05-24 03:31:50|26.32|23.82|26.35|23.84|26.35|23.84|26.32|23.82|0
1653363120000|2022-05-24 03:32:00|26.37|23.86|26.37|23.86|26.39|23.87|26.37|23.86|0
1653363130000|2022-05-24 03:32:10|26.39|23.87|26.39|23.87|26.39|23.87|26.37|23.86|0
1653363140000|2022-05-24 03:32:20|26.4|23.89|26.35|23.84|26.4|23.89|26.35|23.84|0
1653363150000|2022-05-24 03:32:30|26.39|23.87|26.35|23.84|26.39|23.87|26.35|23.84|0
1653363170000|2022-05-24 03:32:50|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1653363180000|2022-05-24 03:33:00|26.32|23.82|26.32|23.81|26.32|23.82|26.32|23.81|0
1653363210000|2022-05-24 03:33:30|26.35|23.84|26.37|23.86|26.39|23.87|26.35|23.84|0
1653363220000|2022-05-24 03:33:40|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1653363230000|2022-05-24 03:33:50|26.37|23.86|26.35|23.84|26.37|23.86|26.35|23.84|0
1653363290000|2022-05-24 03:34:50|26.37|23.86|26.35|23.84|26.37|23.86|26.35|23.84|0
1653363300000|2022-05-24 03:35:00|26.39|23.87|26.39|23.87|26.39|23.87|26.39|23.87|0
1653363310000|2022-05-24 03:35:10|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1653363320000|2022-05-24 03:35:20|26.34|23.83|26.35|23.84|26.35|23.84|26.34|23.83|0
1653363330000|2022-05-24 03:35:30|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1653363350000|2022-05-24 03:35:50|26.35|23.84|26.35|23.84|26.35|23.84|26.34|23.83|0
1653363360000|2022-05-24 03:36:00|26.34|23.83|26.35|23.84|26.35|23.84|26.34|23.83|0
1653363390000|2022-05-24 03:36:30|26.34|23.83|26.32|23.81|26.34|23.83|26.32|23.81|0
1653363400000|2022-05-24 03:36:40|26.34|23.83|26.35|23.84|26.35|23.84|26.34|23.83|0
1653363410000|2022-05-24 03:36:50|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1653363420000|2022-05-24 03:37:00|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1653363430000|2022-05-24 03:37:10|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1653363450000|2022-05-24 03:37:30|26.32|23.81|26.35|23.84|26.35|23.84|26.32|23.81|0
1653363470000|2022-05-24 03:37:50|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1653363480000|2022-05-24 03:38:00|26.35|23.84|26.32|23.81|26.35|23.84|26.32|23.81|0
1653363490000|2022-05-24 03:38:10|26.29|23.78|26.29|23.78|26.29|23.78|26.29|23.78|0
1653363500000|2022-05-24 03:38:20|26.32|23.81|26.34|23.83|26.34|23.83|26.32|23.81|0
1653363510000|2022-05-24 03:38:30|26.32|23.81|26.34|23.83|26.34|23.83|26.32|23.81|0
1653363520000|2022-05-24 03:38:40|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1653363530000|2022-05-24 03:38:50|26.38|23.87|26.37|23.86|26.38|23.87|26.35|23.84|0
1653363540000|2022-05-24 03:39:00|26.35|23.84|26.38|23.87|26.38|23.87|26.35|23.84|0
1653363560000|2022-05-24 03:39:20|26.35|23.84|26.37|23.86|26.37|23.86|26.35|23.84|0
1653363570000|2022-05-24 03:39:30|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1653363600000|2022-05-24 03:40:00|26.34|23.83|26.32|23.81|26.35|23.84|26.32|23.81|0
1653363610000|2022-05-24 03:40:10|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653363620000|2022-05-24 03:40:20|26.35|23.84|26.38|23.87|26.38|23.87|26.35|23.84|0
1653363660000|2022-05-24 03:41:00|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1653363670000|2022-05-24 03:41:10|26.37|23.86|26.37|23.86|26.38|23.87|26.37|23.86|0
1653363690000|2022-05-24 03:41:30|26.35|23.84|26.38|23.87|26.38|23.87|26.35|23.84|0
1653363700000|2022-05-24 03:41:40|26.37|23.86|26.35|23.84|26.37|23.86|26.35|23.84|0
1653363720000|2022-05-24 03:42:00|26.32|23.81|26.35|23.84|26.35|23.84|26.32|23.81|0
1653363730000|2022-05-24 03:42:10|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653363740000|2022-05-24 03:42:20|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1653363750000|2022-05-24 03:42:30|26.38|23.87|26.35|23.84|26.38|23.87|26.35|23.84|0
1653363760000|2022-05-24 03:42:40|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653363770000|2022-05-24 03:42:50|26.35|23.84|26.32|23.81|26.35|23.84|26.32|23.81|0
1653363780000|2022-05-24 03:43:00|26.3|23.8|26.29|23.78|26.3|23.8|26.29|23.78|0
1653363810000|2022-05-24 03:43:30|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1653363820000|2022-05-24 03:43:40|26.29|23.78|26.29|23.78|26.29|23.78|26.29|23.78|0
1653363830000|2022-05-24 03:43:50|26.3|23.8|26.32|23.81|26.32|23.81|26.3|23.8|0
1653363840000|2022-05-24 03:44:00|26.29|23.78|26.29|23.78|26.29|23.78|26.29|23.78|0
1653363860000|2022-05-24 03:44:20|26.32|23.81|26.29|23.78|26.32|23.81|26.29|23.78|0
1653363870000|2022-05-24 03:44:30|26.32|23.81|26.3|23.8|26.32|23.81|26.3|23.8|0
1653363880000|2022-05-24 03:44:40|26.29|23.78|26.33|23.83|26.35|23.84|26.29|23.78|0
1653363890000|2022-05-24 03:44:50|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1653363910000|2022-05-24 03:45:10|26.33|23.83|26.33|23.83|26.33|23.83|26.33|23.83|0
1653363920000|2022-05-24 03:45:20|26.35|23.84|26.38|23.87|26.38|23.87|26.35|23.84|0
1653363930000|2022-05-24 03:45:30|26.35|23.84|26.35|23.84|26.37|23.86|26.35|23.84|0
1653363940000|2022-05-24 03:45:40|26.37|23.86|26.35|23.84|26.37|23.86|26.35|23.84|0
1653363980000|2022-05-24 03:46:20|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1653363990000|2022-05-24 03:46:30|26.33|23.83|26.35|23.84|26.35|23.84|26.33|23.83|0
1653364000000|2022-05-24 03:46:40|26.33|23.83|26.32|23.81|26.33|23.83|26.32|23.81|0
1653364010000|2022-05-24 03:46:50|26.33|23.83|26.33|23.83|26.33|23.83|26.33|23.83|0
1653364020000|2022-05-24 03:47:00|26.32|23.81|26.35|23.84|26.35|23.84|26.32|23.81|0
1653364030000|2022-05-24 03:47:10|26.33|23.83|26.35|23.84|26.35|23.84|26.33|23.83|0
1653364050000|2022-05-24 03:47:30|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1653364060000|2022-05-24 03:47:40|26.41|23.9|26.41|23.9|26.41|23.9|26.41|23.9|0
1653364070000|2022-05-24 03:47:50|26.38|23.87|26.41|23.9|26.41|23.9|26.38|23.87|0
1653364080000|2022-05-24 03:48:00|26.38|23.87|26.38|23.87|26.41|23.9|26.38|23.87|0
1653364090000|2022-05-24 03:48:10|26.41|23.9|26.4|23.88|26.41|23.9|26.4|23.88|0
1653364100000|2022-05-24 03:48:20|26.41|23.9|26.38|23.87|26.41|23.9|26.38|23.87|0
1653364110000|2022-05-24 03:48:30|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1653364120000|2022-05-24 03:48:40|26.38|23.87|26.38|23.87|26.4|23.88|26.38|23.87|0
1653364130000|2022-05-24 03:48:50|26.37|23.85|26.38|23.87|26.38|23.87|26.37|23.85|0
1653364140000|2022-05-24 03:49:00|26.35|23.84|26.35|23.84|26.37|23.85|26.35|23.84|0
1653364160000|2022-05-24 03:49:20|26.37|23.85|26.38|23.87|26.38|23.87|26.37|23.85|0
1653364170000|2022-05-24 03:49:30|26.41|23.9|26.41|23.9|26.41|23.9|26.41|23.9|0
1653364190000|2022-05-24 03:49:50|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1653364200000|2022-05-24 03:50:00|26.45|23.93|26.45|23.93|26.45|23.93|26.43|23.91|0
1653364240000|2022-05-24 03:50:40|26.48|23.96|26.48|23.96|26.48|23.96|26.48|23.96|0
1653364250000|2022-05-24 03:50:50|26.45|23.93|26.41|23.9|26.45|23.93|26.41|23.9|0
1653364270000|2022-05-24 03:51:10|26.43|23.91|26.43|23.91|26.43|23.91|26.41|23.9|0
1653364280000|2022-05-24 03:51:20|26.41|23.9|26.41|23.9|26.41|23.9|26.41|23.9|0
1653364290000|2022-05-24 03:51:30|26.35|23.84|26.32|23.81|26.35|23.84|26.32|23.81|0
1653364300000|2022-05-24 03:51:40|26.28|23.78|26.32|23.81|26.32|23.81|26.28|23.78|0
1653364320000|2022-05-24 03:52:00|26.35|23.84|26.4|23.88|26.4|23.88|26.35|23.84|0
1653364330000|2022-05-24 03:52:10|26.41|23.9|26.49|23.97|26.49|23.97|26.41|23.9|0
1653364340000|2022-05-24 03:52:20|26.48|23.96|26.45|23.93|26.51|23.99|26.45|23.93|0
1653364350000|2022-05-24 03:52:30|26.46|23.94|26.45|23.93|26.46|23.94|26.45|23.93|0
1653364360000|2022-05-24 03:52:40|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1653364370000|2022-05-24 03:52:50|26.45|23.93|26.46|23.94|26.46|23.94|26.45|23.93|0
1653364380000|2022-05-24 03:53:00|26.45|23.93|26.51|23.99|26.51|23.99|26.45|23.93|0
1653364390000|2022-05-24 03:53:10|26.48|23.96|26.48|23.96|26.48|23.96|26.48|23.96|0
1653364400000|2022-05-24 03:53:20|26.51|23.99|26.51|23.99|26.51|23.99|26.51|23.99|0
1653364410000|2022-05-24 03:53:30|26.53|24|26.54|24.02|26.54|24.02|26.53|24|0
1653364420000|2022-05-24 03:53:40|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1653364430000|2022-05-24 03:53:50|26.58|24.04|26.54|24.02|26.58|24.04|26.54|24.02|0
1653364440000|2022-05-24 03:54:00|26.58|24.04|26.59|24.06|26.59|24.06|26.58|24.04|0
1653364450000|2022-05-24 03:54:10|26.61|24.07|26.61|24.07|26.61|24.07|26.61|24.07|0
1653364460000|2022-05-24 03:54:20|26.62|24.09|26.64|24.1|26.64|24.1|26.62|24.09|0
1653364470000|2022-05-24 03:54:30|26.67|24.13|26.64|24.1|26.67|24.13|26.64|24.1|0
1653364480000|2022-05-24 03:54:40|26.62|24.09|26.62|24.09|26.62|24.09|26.62|24.09|0
1653364490000|2022-05-24 03:54:50|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1653364500000|2022-05-24 03:55:00|26.61|24.07|26.64|24.1|26.64|24.1|26.61|24.07|0
1653364510000|2022-05-24 03:55:10|26.66|24.12|26.64|24.1|26.66|24.12|26.64|24.1|0
1653364520000|2022-05-24 03:55:20|26.66|24.12|26.67|24.13|26.67|24.13|26.66|24.12|0
1653364530000|2022-05-24 03:55:30|26.71|24.16|26.74|24.19|26.77|24.22|26.71|24.16|0
1653364540000|2022-05-24 03:55:40|26.77|24.22|26.8|24.25|26.8|24.25|26.77|24.22|0
1653364560000|2022-05-24 03:56:00|26.77|24.22|26.8|24.25|26.8|24.25|26.77|24.22|0
1653364570000|2022-05-24 03:56:10|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1653364580000|2022-05-24 03:56:20|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1653364590000|2022-05-24 03:56:30|26.79|24.24|26.77|24.22|26.79|24.24|26.77|24.22|0
1653364610000|2022-05-24 03:56:50|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1653364640000|2022-05-24 03:57:20|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1653364650000|2022-05-24 03:57:30|26.8|24.25|26.77|24.22|26.8|24.25|26.77|24.22|0
1653364680000|2022-05-24 03:58:00|26.79|24.24|26.77|24.22|26.79|24.24|26.77|24.22|0
1653364690000|2022-05-24 03:58:10|26.79|24.23|26.77|24.22|26.79|24.23|26.77|24.22|0
1653364700000|2022-05-24 03:58:20|26.79|24.23|26.79|24.23|26.79|24.23|26.79|24.23|0
1653364710000|2022-05-24 03:58:30|26.77|24.22|26.79|24.23|26.79|24.23|26.77|24.22|0
1653364720000|2022-05-24 03:58:40|26.77|24.22|26.74|24.19|26.77|24.22|26.74|24.19|0
1653364730000|2022-05-24 03:58:50|26.75|24.21|26.74|24.19|26.77|24.22|26.74|24.19|0
1653364750000|2022-05-24 03:59:10|26.72|24.18|26.74|24.19|26.74|24.19|26.72|24.18|0
1653364760000|2022-05-24 03:59:20|26.72|24.18|26.74|24.19|26.74|24.19|26.72|24.18|0
1653364770000|2022-05-24 03:59:30|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1653364790000|2022-05-24 03:59:50|26.72|24.18|26.72|24.18|26.72|24.18|26.72|24.18|0
1653364800000|2022-05-24 04:00:00|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1653364810000|2022-05-24 04:00:10|26.67|24.13|26.69|24.15|26.69|24.15|26.67|24.13|0
1653364820000|2022-05-24 04:00:20|26.67|24.13|26.7|24.16|26.7|24.16|26.67|24.13|0
1653364830000|2022-05-24 04:00:30|26.72|24.18|26.7|24.16|26.72|24.18|26.7|24.16|0
1653364840000|2022-05-24 04:00:40|26.72|24.18|26.7|24.16|26.72|24.18|26.7|24.16|0
1653364850000|2022-05-24 04:00:50|26.69|24.15|26.7|24.16|26.7|24.16|26.69|24.15|0
1653364860000|2022-05-24 04:01:00|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1653364870000|2022-05-24 04:01:10|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1653364880000|2022-05-24 04:01:20|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1653364890000|2022-05-24 04:01:30|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1653364900000|2022-05-24 04:01:40|26.67|24.13|26.7|24.16|26.7|24.16|26.67|24.13|0
1653364940000|2022-05-24 04:02:20|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1653364950000|2022-05-24 04:02:30|26.72|24.17|26.7|24.16|26.72|24.17|26.7|24.16|0
1653364960000|2022-05-24 04:02:40|26.67|24.13|26.7|24.16|26.7|24.16|26.67|24.13|0
1653364980000|2022-05-24 04:03:00|26.69|24.14|26.7|24.16|26.7|24.16|26.69|24.14|0
1653364990000|2022-05-24 04:03:10|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1653365020000|2022-05-24 04:03:40|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1653365030000|2022-05-24 04:03:50|26.75|24.2|26.8|24.25|26.8|24.25|26.74|24.19|0
1653365040000|2022-05-24 04:04:00|26.82|24.26|26.82|24.26|26.82|24.26|26.82|24.26|0
1653365050000|2022-05-24 04:04:10|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1653365060000|2022-05-24 04:04:20|26.82|24.26|26.8|24.25|26.82|24.26|26.8|24.25|0
1653365070000|2022-05-24 04:04:30|26.82|24.26|26.8|24.25|26.82|24.26|26.8|24.25|0
1653365080000|2022-05-24 04:04:40|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1653365160000|2022-05-24 04:06:00|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1653365170000|2022-05-24 04:06:10|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1653365190000|2022-05-24 04:06:30|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1653365240000|2022-05-24 04:07:20|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1653365260000|2022-05-24 04:07:40|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1653365280000|2022-05-24 04:08:00|26.77|24.22|26.73|24.19|26.77|24.22|26.73|24.19|0
1653365290000|2022-05-24 04:08:10|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1653365300000|2022-05-24 04:08:20|26.77|24.22|26.77|24.22|26.8|24.25|26.77|24.22|0
1653365310000|2022-05-24 04:08:30|26.78|24.23|26.77|24.22|26.8|24.25|26.77|24.22|0
1653365350000|2022-05-24 04:09:10|26.75|24.2|26.77|24.22|26.77|24.22|26.75|24.2|0
1653365400000|2022-05-24 04:10:00|26.8|24.25|26.77|24.22|26.8|24.25|26.77|24.22|0
1653365410000|2022-05-24 04:10:10|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1653365420000|2022-05-24 04:10:20|26.73|24.19|26.73|24.19|26.77|24.22|26.73|24.19|0
1653365440000|2022-05-24 04:10:40|26.72|24.17|26.7|24.16|26.72|24.17|26.7|24.16|0
1653365480000|2022-05-24 04:11:20|26.72|24.17|26.73|24.19|26.73|24.19|26.72|24.17|0
1653365490000|2022-05-24 04:11:30|26.7|24.16|26.7|24.16|26.7|24.16|26.67|24.13|0
1653365520000|2022-05-24 04:12:00|26.68|24.14|26.67|24.13|26.68|24.14|26.67|24.13|0
1653365540000|2022-05-24 04:12:20|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1653365550000|2022-05-24 04:12:30|26.67|24.13|26.7|24.16|26.7|24.16|26.67|24.13|0
1653365560000|2022-05-24 04:12:40|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1653365580000|2022-05-24 04:13:00|26.64|24.1|26.6|24.07|26.64|24.1|26.6|24.07|0
1653365590000|2022-05-24 04:13:10|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1653365600000|2022-05-24 04:13:20|26.55|24.02|26.57|24.04|26.57|24.04|26.55|24.02|0
1653365610000|2022-05-24 04:13:30|26.54|24.01|26.51|23.98|26.54|24.01|26.51|23.98|0
1653365620000|2022-05-24 04:13:40|26.5|23.99|26.57|24.04|26.57|24.04|26.5|23.99|0
1653365630000|2022-05-24 04:13:50|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1653365650000|2022-05-24 04:14:10|26.59|24.05|26.6|24.07|26.6|24.07|26.59|24.05|0
1653365660000|2022-05-24 04:14:20|26.59|24.05|26.57|24.04|26.59|24.05|26.57|24.04|0
1653365670000|2022-05-24 04:14:30|26.59|24.05|26.6|24.07|26.6|24.07|26.59|24.05|0
1653365700000|2022-05-24 04:15:00|26.57|24.04|26.5|23.98|26.57|24.04|26.5|23.98|0
1653365710000|2022-05-24 04:15:10|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1653365740000|2022-05-24 04:15:40|26.52|23.99|26.52|23.99|26.52|23.99|26.52|23.99|0
1653365750000|2022-05-24 04:15:50|26.5|23.98|26.52|23.99|26.54|24.01|26.5|23.98|0
1653365760000|2022-05-24 04:16:00|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1653365790000|2022-05-24 04:16:30|26.5|23.98|26.47|23.95|26.5|23.98|26.47|23.95|0
1653365800000|2022-05-24 04:16:40|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1653365810000|2022-05-24 04:16:50|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1653365820000|2022-05-24 04:17:00|26.45|23.94|26.47|23.95|26.47|23.95|26.45|23.94|0
1653365830000|2022-05-24 04:17:10|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1653365840000|2022-05-24 04:17:20|26.47|23.95|26.47|23.95|26.47|23.95|26.44|23.92|0
1653365870000|2022-05-24 04:17:50|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1653365880000|2022-05-24 04:18:00|26.42|23.91|26.41|23.89|26.42|23.91|26.41|23.89|0
1653365890000|2022-05-24 04:18:10|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1653365900000|2022-05-24 04:18:20|26.45|23.93|26.5|23.98|26.5|23.98|26.44|23.92|0
1653365910000|2022-05-24 04:18:30|26.49|23.96|26.49|23.96|26.5|23.98|26.49|23.96|0
1653365920000|2022-05-24 04:18:40|26.5|23.98|26.5|23.98|26.54|24.01|26.5|23.98|0
1653365930000|2022-05-24 04:18:50|26.49|23.96|26.49|23.96|26.49|23.96|26.49|23.96|0
1653365940000|2022-05-24 04:19:00|26.45|23.93|26.47|23.95|26.47|23.95|26.45|23.93|0
1653365950000|2022-05-24 04:19:10|26.49|23.96|26.49|23.96|26.49|23.96|26.47|23.95|0
1653365960000|2022-05-24 04:19:20|26.47|23.95|26.44|23.92|26.47|23.95|26.44|23.92|0
1653365980000|2022-05-24 04:19:40|26.41|23.89|26.41|23.89|26.41|23.89|26.41|23.89|0
1653365990000|2022-05-24 04:19:50|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653366000000|2022-05-24 04:20:00|26.39|23.88|26.37|23.86|26.39|23.88|26.37|23.86|0
1653366010000|2022-05-24 04:20:10|26.41|23.89|26.42|23.91|26.42|23.91|26.37|23.86|0
1653366020000|2022-05-24 04:20:20|26.41|23.89|26.44|23.92|26.44|23.92|26.41|23.89|0
1653366080000|2022-05-24 04:21:20|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1653366090000|2022-05-24 04:21:30|26.44|23.92|26.41|23.89|26.44|23.92|26.41|23.89|0
1653366100000|2022-05-24 04:21:40|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653366110000|2022-05-24 04:21:50|26.41|23.89|26.44|23.92|26.44|23.92|26.41|23.89|0
1653366120000|2022-05-24 04:22:00|26.41|23.89|26.41|23.89|26.41|23.89|26.41|23.89|0
1653366130000|2022-05-24 04:22:10|26.42|23.9|26.41|23.89|26.44|23.92|26.41|23.89|0
1653366140000|2022-05-24 04:22:20|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1653366150000|2022-05-24 04:22:30|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1653366160000|2022-05-24 04:22:40|26.5|23.98|26.49|23.96|26.5|23.98|26.49|23.96|0
1653366170000|2022-05-24 04:22:50|26.47|23.95|26.47|23.95|26.49|23.96|26.47|23.95|0
1653366180000|2022-05-24 04:23:00|26.45|23.93|26.44|23.92|26.47|23.95|26.44|23.92|0
1653366230000|2022-05-24 04:23:50|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1653366240000|2022-05-24 04:24:00|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653366250000|2022-05-24 04:24:10|26.44|23.92|26.44|23.92|26.44|23.92|26.42|23.9|0
1653366270000|2022-05-24 04:24:30|26.42|23.9|26.44|23.92|26.44|23.92|26.42|23.9|0
1653366290000|2022-05-24 04:24:50|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1653366300000|2022-05-24 04:25:00|26.44|23.92|26.37|23.86|26.44|23.92|26.37|23.86|0
1653366310000|2022-05-24 04:25:10|26.39|23.87|26.39|23.87|26.39|23.87|26.37|23.86|0
1653366320000|2022-05-24 04:25:20|26.37|23.86|26.39|23.87|26.39|23.87|26.37|23.86|0
1653366330000|2022-05-24 04:25:30|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653366340000|2022-05-24 04:25:40|26.39|23.87|26.4|23.89|26.4|23.89|26.39|23.87|0
1653366370000|2022-05-24 04:26:10|26.44|23.92|26.42|23.9|26.44|23.92|26.42|23.9|0
1653366380000|2022-05-24 04:26:20|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653366400000|2022-05-24 04:26:40|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653366420000|2022-05-24 04:27:00|26.39|23.87|26.37|23.86|26.39|23.87|26.37|23.86|0
1653366430000|2022-05-24 04:27:10|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653366450000|2022-05-24 04:27:30|26.39|23.87|26.4|23.89|26.4|23.89|26.39|23.87|0
1653366460000|2022-05-24 04:27:40|26.37|23.86|26.39|23.87|26.39|23.87|26.37|23.86|0
1653366470000|2022-05-24 04:27:50|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653366480000|2022-05-24 04:28:00|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1653366490000|2022-05-24 04:28:10|26.4|23.89|26.39|23.87|26.4|23.89|26.39|23.87|0
1653366520000|2022-05-24 04:28:40|26.37|23.86|26.4|23.89|26.4|23.89|26.37|23.86|0
1653366530000|2022-05-24 04:28:50|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1653366540000|2022-05-24 04:29:00|26.39|23.87|26.37|23.86|26.39|23.87|26.37|23.86|0
1653366560000|2022-05-24 04:29:20|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653366600000|2022-05-24 04:30:00|26.39|23.87|26.37|23.86|26.39|23.87|26.37|23.86|0
1653366610000|2022-05-24 04:30:10|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653366620000|2022-05-24 04:30:20|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1653366630000|2022-05-24 04:30:30|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653366660000|2022-05-24 04:31:00|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653366680000|2022-05-24 04:31:20|26.39|23.87|26.37|23.86|26.39|23.87|26.37|23.86|0
1653366700000|2022-05-24 04:31:40|26.39|23.87|26.39|23.87|26.39|23.87|26.39|23.87|0
1653366710000|2022-05-24 04:31:50|26.37|23.86|26.39|23.87|26.39|23.87|26.37|23.86|0
1653366720000|2022-05-24 04:32:00|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653366760000|2022-05-24 04:32:40|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653366770000|2022-05-24 04:32:50|26.43|23.92|26.43|23.92|26.43|23.92|26.43|23.92|0
1653366790000|2022-05-24 04:33:10|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1653366800000|2022-05-24 04:33:20|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653366810000|2022-05-24 04:33:30|26.34|23.83|26.31|23.8|26.34|23.83|26.31|23.8|0
1653366820000|2022-05-24 04:33:40|26.29|23.78|26.3|23.8|26.31|23.8|26.29|23.78|0
1653366850000|2022-05-24 04:34:10|26.27|23.77|26.24|23.74|26.27|23.77|26.22|23.73|0
1653366860000|2022-05-24 04:34:20|26.26|23.76|26.27|23.77|26.27|23.77|26.24|23.74|0
1653366870000|2022-05-24 04:34:30|26.26|23.76|26.3|23.8|26.3|23.8|26.26|23.76|0
1653366880000|2022-05-24 04:34:40|26.34|23.83|26.34|23.83|26.34|23.83|26.3|23.8|0
1653366890000|2022-05-24 04:34:50|26.32|23.81|26.3|23.8|26.32|23.81|26.3|23.8|0
1653366900000|2022-05-24 04:35:00|26.29|23.78|26.29|23.78|26.29|23.78|26.29|23.78|0
1653366910000|2022-05-24 04:35:10|26.3|23.8|26.3|23.8|26.3|23.8|26.3|23.8|0
1653366920000|2022-05-24 04:35:20|26.27|23.77|26.27|23.77|26.27|23.77|26.27|23.77|0
1653366930000|2022-05-24 04:35:30|26.29|23.78|26.3|23.8|26.3|23.8|26.29|23.78|0
1653366940000|2022-05-24 04:35:40|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1653366960000|2022-05-24 04:36:00|26.32|23.81|26.3|23.8|26.32|23.81|26.3|23.8|0
1653366970000|2022-05-24 04:36:10|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1653366980000|2022-05-24 04:36:20|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653367000000|2022-05-24 04:36:40|26.4|23.89|26.37|23.86|26.4|23.89|26.37|23.86|0
1653367030000|2022-05-24 04:37:10|26.34|23.83|26.35|23.84|26.35|23.84|26.34|23.83|0
1653367050000|2022-05-24 04:37:30|26.38|23.87|26.38|23.87|26.38|23.87|26.37|23.86|0
1653367060000|2022-05-24 04:37:40|26.4|23.89|26.4|23.89|26.4|23.89|26.4|23.89|0
1653367070000|2022-05-24 04:37:50|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1653367080000|2022-05-24 04:38:00|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1653367090000|2022-05-24 04:38:10|26.3|23.8|26.32|23.81|26.32|23.81|26.3|23.8|0
1653367100000|2022-05-24 04:38:20|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1653367110000|2022-05-24 04:38:30|26.35|23.84|26.34|23.83|26.35|23.84|26.34|23.83|0
1653367120000|2022-05-24 04:38:40|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1653367130000|2022-05-24 04:38:50|26.37|23.86|26.37|23.86|26.37|23.86|26.35|23.84|0
1653367160000|2022-05-24 04:39:20|26.38|23.87|26.4|23.89|26.4|23.89|26.38|23.87|0
1653367180000|2022-05-24 04:39:40|26.38|23.87|26.34|23.83|26.38|23.87|26.34|23.83|0
1653367190000|2022-05-24 04:39:50|26.35|23.84|26.37|23.86|26.37|23.86|26.35|23.84|0
1653367210000|2022-05-24 04:40:10|26.38|23.87|26.37|23.86|26.4|23.89|26.37|23.86|0
1653367230000|2022-05-24 04:40:30|26.32|23.81|26.32|23.81|26.34|23.83|26.32|23.81|0
1653367240000|2022-05-24 04:40:40|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1653367250000|2022-05-24 04:40:50|26.32|23.81|26.3|23.8|26.32|23.81|26.3|23.8|0
1653367260000|2022-05-24 04:41:00|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1653367270000|2022-05-24 04:41:10|26.34|23.83|26.3|23.8|26.34|23.83|26.3|23.8|0
1653367280000|2022-05-24 04:41:20|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1653367300000|2022-05-24 04:41:40|26.3|23.8|26.27|23.77|26.3|23.8|26.27|23.77|0
1653367310000|2022-05-24 04:41:50|26.3|23.8|26.3|23.8|26.3|23.8|26.3|23.8|0
1653367320000|2022-05-24 04:42:00|26.32|23.81|26.29|23.78|26.32|23.81|26.29|23.78|0
1653367330000|2022-05-24 04:42:10|26.3|23.8|26.27|23.77|26.3|23.8|26.27|23.77|0
1653367350000|2022-05-24 04:42:30|26.3|23.8|26.3|23.8|26.3|23.8|26.3|23.8|0
1653367370000|2022-05-24 04:42:50|26.27|23.77|26.27|23.77|26.27|23.77|26.27|23.77|0
1653367440000|2022-05-24 04:44:00|26.24|23.74|26.24|23.74|26.24|23.74|26.24|23.74|0
1653367450000|2022-05-24 04:44:10|26.25|23.75|26.27|23.77|26.27|23.77|26.25|23.75|0
1653367460000|2022-05-24 04:44:20|26.24|23.74|26.22|23.72|26.24|23.74|26.22|23.72|0
1653367470000|2022-05-24 04:44:30|26.24|23.74|26.24|23.74|26.24|23.74|26.24|23.74|0
1653367530000|2022-05-24 04:45:30|26.2|23.71|26.2|23.71|26.2|23.71|26.2|23.71|0
1653367550000|2022-05-24 04:45:50|26.24|23.74|26.24|23.74|26.24|23.74|26.24|23.74|0
1653367580000|2022-05-24 04:46:20|26.2|23.71|26.2|23.71|26.22|23.72|26.2|23.71|0
1653367590000|2022-05-24 04:46:30|26.19|23.69|26.19|23.69|26.19|23.69|26.17|23.68|0
1653367600000|2022-05-24 04:46:40|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1653367620000|2022-05-24 04:47:00|26.16|23.66|26.16|23.66|26.16|23.66|26.16|23.66|0
1653367630000|2022-05-24 04:47:10|26.17|23.68|26.17|23.68|26.17|23.68|26.16|23.66|0
1653367640000|2022-05-24 04:47:20|26.16|23.66|26.17|23.68|26.17|23.68|26.16|23.66|0
1653367660000|2022-05-24 04:47:40|26.16|23.66|26.14|23.65|26.16|23.66|26.14|23.65|0
1653367670000|2022-05-24 04:47:50|26.11|23.62|26.08|23.59|26.11|23.62|26.08|23.59|0
1653367680000|2022-05-24 04:48:00|26.01|23.53|26.01|23.53|26.01|23.53|26.01|23.53|0
1653367690000|2022-05-24 04:48:10|26.04|23.56|25.98|23.51|26.04|23.56|25.98|23.51|0
1653367700000|2022-05-24 04:48:20|25.96|23.49|25.95|23.48|25.98|23.51|25.95|23.48|0
1653367710000|2022-05-24 04:48:30|25.96|23.49|25.98|23.51|26.01|23.53|25.96|23.49|0
1653367730000|2022-05-24 04:48:50|25.96|23.49|25.95|23.48|25.96|23.49|25.95|23.48|0
1653367740000|2022-05-24 04:49:00|25.96|23.49|25.95|23.48|25.96|23.49|25.95|23.48|0
1653367750000|2022-05-24 04:49:10|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1653367760000|2022-05-24 04:49:20|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1653367770000|2022-05-24 04:49:30|25.82|23.36|25.82|23.36|25.82|23.36|25.74|23.29|0
1653367780000|2022-05-24 04:49:40|25.79|23.33|25.76|23.3|25.79|23.33|25.76|23.3|0
1653367800000|2022-05-24 04:50:00|25.72|23.27|25.69|23.25|25.72|23.27|25.69|23.25|0
1653367810000|2022-05-24 04:50:10|25.72|23.27|25.83|23.37|25.83|23.37|25.72|23.27|0
1653367820000|2022-05-24 04:50:20|25.85|23.39|25.91|23.45|25.91|23.45|25.85|23.39|0
1653367830000|2022-05-24 04:50:30|25.9|23.43|25.9|23.43|25.9|23.43|25.88|23.42|0
1653367840000|2022-05-24 04:50:40|25.91|23.45|25.91|23.45|25.91|23.45|25.91|23.45|0
1653367850000|2022-05-24 04:50:50|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1653367860000|2022-05-24 04:51:00|25.87|23.4|25.87|23.4|25.87|23.4|25.87|23.4|0
1653367870000|2022-05-24 04:51:10|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1653367900000|2022-05-24 04:51:40|25.87|23.4|25.82|23.36|25.87|23.4|25.82|23.36|0
1653367910000|2022-05-24 04:51:50|25.79|23.33|25.82|23.36|25.82|23.36|25.79|23.33|0
1653367920000|2022-05-24 04:52:00|25.83|23.37|25.88|23.42|25.88|23.42|25.83|23.37|0
1653367930000|2022-05-24 04:52:10|25.85|23.39|25.88|23.42|25.88|23.42|25.85|23.39|0
1653367940000|2022-05-24 04:52:20|25.91|23.45|25.95|23.48|25.95|23.48|25.91|23.45|0
1653367960000|2022-05-24 04:52:40|25.98|23.5|25.98|23.5|25.98|23.5|25.98|23.5|0
1653367970000|2022-05-24 04:52:50|25.95|23.48|26.01|23.53|26.01|23.53|25.95|23.48|0
1653367980000|2022-05-24 04:53:00|25.98|23.5|26.01|23.53|26.01|23.53|25.98|23.5|0
1653367990000|2022-05-24 04:53:10|26.03|23.55|26.03|23.55|26.03|23.55|26.03|23.55|0
1653368000000|2022-05-24 04:53:20|26.01|23.53|26.01|23.53|26.01|23.53|26.01|23.53|0
1653368010000|2022-05-24 04:53:30|25.99|23.52|26.01|23.53|26.01|23.53|25.99|23.52|0
1653368020000|2022-05-24 04:53:40|25.99|23.52|25.98|23.5|25.99|23.52|25.98|23.5|0
1653368030000|2022-05-24 04:53:50|25.99|23.52|25.98|23.5|25.99|23.52|25.98|23.5|0
1653368040000|2022-05-24 04:54:00|25.95|23.47|25.95|23.47|25.95|23.47|25.95|23.47|0
1653368060000|2022-05-24 04:54:20|25.98|23.5|25.98|23.5|25.98|23.5|25.98|23.5|0
1653368070000|2022-05-24 04:54:30|25.96|23.49|25.98|23.5|25.98|23.5|25.95|23.47|0
1653368080000|2022-05-24 04:54:40|25.95|23.47|25.95|23.47|25.95|23.47|25.95|23.47|0
1653368090000|2022-05-24 04:54:50|25.91|23.45|25.91|23.45|25.91|23.45|25.91|23.45|0
1653368100000|2022-05-24 04:55:00|25.95|23.47|25.95|23.47|25.95|23.47|25.95|23.47|0
1653368130000|2022-05-24 04:55:30|25.98|23.5|25.95|23.47|25.98|23.5|25.95|23.47|0
1653368160000|2022-05-24 04:56:00|25.88|23.42|25.72|23.27|25.88|23.42|25.72|23.27|0
1653368170000|2022-05-24 04:56:10|25.75|23.3|25.72|23.27|25.75|23.3|25.72|23.27|0
1653368180000|2022-05-24 04:56:20|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1653368190000|2022-05-24 04:56:30|25.72|23.27|25.69|23.24|25.72|23.27|25.69|23.24|0
1653368200000|2022-05-24 04:56:40|25.72|23.27|25.72|23.27|25.72|23.27|25.71|23.26|0
1653368210000|2022-05-24 04:56:50|25.69|23.24|25.69|23.24|25.69|23.24|25.69|23.24|0
1653368220000|2022-05-24 04:57:00|25.72|23.27|25.75|23.3|25.75|23.3|25.72|23.27|0
1653368230000|2022-05-24 04:57:10|25.74|23.29|25.75|23.3|25.75|23.3|25.74|23.29|0
1653368240000|2022-05-24 04:57:20|25.77|23.31|25.77|23.31|25.77|23.31|25.77|23.31|0
1653368250000|2022-05-24 04:57:30|25.75|23.3|25.72|23.27|25.75|23.3|25.71|23.26|0
1653368270000|2022-05-24 04:57:50|25.71|23.26|25.69|23.24|25.71|23.26|25.69|23.24|0
1653368280000|2022-05-24 04:58:00|25.74|23.29|25.74|23.29|25.74|23.29|25.72|23.27|0
1653368290000|2022-05-24 04:58:10|25.72|23.27|25.74|23.29|25.75|23.3|25.72|23.27|0
1653368300000|2022-05-24 04:58:20|25.72|23.27|25.75|23.3|25.75|23.3|25.72|23.27|0
1653368320000|2022-05-24 04:58:40|25.72|23.27|25.69|23.24|25.72|23.27|25.69|23.24|0
1653368330000|2022-05-24 04:58:50|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1653368340000|2022-05-24 04:59:00|25.71|23.26|25.72|23.27|25.72|23.27|25.71|23.26|0
1653368360000|2022-05-24 04:59:20|25.79|23.33|25.79|23.33|25.79|23.33|25.79|23.33|0
1653368370000|2022-05-24 04:59:30|25.82|23.36|25.82|23.36|25.82|23.36|25.8|23.34|0
1653368400000|2022-05-24 05:00:00|25.78|23.33|25.77|23.31|25.78|23.33|25.77|23.31|0
1653368410000|2022-05-24 05:00:10|25.78|23.33|25.83|23.37|25.83|23.37|25.78|23.33|0
1653368420000|2022-05-24 05:00:20|25.85|23.39|25.85|23.39|25.85|23.39|25.85|23.39|0
1653368430000|2022-05-24 05:00:30|25.83|23.37|25.8|23.34|25.85|23.39|25.8|23.34|0
1653368440000|2022-05-24 05:00:40|25.78|23.33|25.77|23.31|25.78|23.33|25.75|23.3|0
1653368450000|2022-05-24 05:00:50|25.78|23.33|25.78|23.33|25.78|23.33|25.78|23.33|0
1653368460000|2022-05-24 05:01:00|25.75|23.3|25.69|23.24|25.75|23.3|25.69|23.24|0
1653368470000|2022-05-24 05:01:10|25.72|23.27|25.74|23.29|25.74|23.29|25.72|23.27|0
1653368480000|2022-05-24 05:01:20|25.72|23.27|25.69|23.24|25.72|23.27|25.69|23.24|0
1653368490000|2022-05-24 05:01:30|25.56|23.13|25.5|23.07|25.56|23.13|25.5|23.07|0
1653368500000|2022-05-24 05:01:40|25.48|23.06|25.47|23.04|25.48|23.06|25.44|23.01|0
1653368510000|2022-05-24 05:01:50|25.53|23.1|25.5|23.07|25.53|23.1|25.5|23.07|0
1653368520000|2022-05-24 05:02:00|25.56|23.13|25.55|23.11|25.56|23.13|25.55|23.11|0
1653368530000|2022-05-24 05:02:10|25.56|23.13|25.61|23.17|25.61|23.17|25.56|23.13|0
1653368540000|2022-05-24 05:02:20|25.63|23.19|25.66|23.21|25.66|23.21|25.63|23.19|0
1653368550000|2022-05-24 05:02:30|25.69|23.24|25.7|23.26|25.7|23.26|25.69|23.24|0
1653368560000|2022-05-24 05:02:40|25.69|23.24|25.7|23.26|25.7|23.26|25.69|23.24|0
1653368570000|2022-05-24 05:02:50|25.69|23.24|25.66|23.21|25.69|23.24|25.66|23.21|0
1653368580000|2022-05-24 05:03:00|25.64|23.2|25.63|23.18|25.64|23.2|25.63|23.18|0
1653368590000|2022-05-24 05:03:10|25.59|23.16|25.59|23.16|25.59|23.16|25.59|23.16|0
1653368600000|2022-05-24 05:03:20|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1653368610000|2022-05-24 05:03:30|25.59|23.16|25.59|23.16|25.59|23.16|25.58|23.14|0
1653368620000|2022-05-24 05:03:40|25.61|23.17|25.63|23.18|25.64|23.2|25.61|23.17|0
1653368630000|2022-05-24 05:03:50|25.61|23.17|25.61|23.17|25.61|23.17|25.59|23.16|0
1653368640000|2022-05-24 05:04:00|25.59|23.16|25.63|23.18|25.63|23.18|25.58|23.14|0
1653368650000|2022-05-24 05:04:10|25.61|23.17|25.61|23.17|25.61|23.17|25.58|23.14|0
1653368660000|2022-05-24 05:04:20|25.63|23.18|25.63|23.18|25.64|23.2|25.63|23.18|0
1653368670000|2022-05-24 05:04:30|25.62|23.17|25.62|23.18|25.62|23.18|25.61|23.17|0
1653368680000|2022-05-24 05:04:40|25.64|23.2|25.7|23.26|25.7|23.26|25.64|23.2|0
1653368690000|2022-05-24 05:04:50|25.72|23.27|25.72|23.27|25.72|23.27|25.7|23.26|0
1653368700000|2022-05-24 05:05:00|25.7|23.26|25.7|23.26|25.7|23.26|25.67|23.23|0
1653368710000|2022-05-24 05:05:10|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1653368720000|2022-05-24 05:05:20|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1653368730000|2022-05-24 05:05:30|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1653368740000|2022-05-24 05:05:40|25.74|23.28|25.73|23.28|25.74|23.28|25.72|23.27|0
1653368750000|2022-05-24 05:05:50|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1653368760000|2022-05-24 05:06:00|25.73|23.28|25.78|23.33|25.78|23.33|25.73|23.28|0
1653368770000|2022-05-24 05:06:10|25.81|23.36|25.81|23.36|25.81|23.36|25.81|23.36|0
1653368780000|2022-05-24 05:06:20|25.83|23.37|25.88|23.41|25.88|23.41|25.83|23.37|0
1653368790000|2022-05-24 05:06:30|25.85|23.39|25.88|23.41|25.88|23.41|25.85|23.39|0
1653368800000|2022-05-24 05:06:40|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1653368810000|2022-05-24 05:06:50|25.88|23.41|25.85|23.39|25.88|23.41|25.85|23.39|0
1653368820000|2022-05-24 05:07:00|25.88|23.41|25.85|23.39|25.88|23.41|25.85|23.39|0
1653368830000|2022-05-24 05:07:10|25.83|23.37|25.88|23.41|25.88|23.41|25.83|23.37|0
1653368840000|2022-05-24 05:07:20|25.86|23.4|25.85|23.38|25.86|23.4|25.85|23.38|0
1653368850000|2022-05-24 05:07:30|25.83|23.37|25.85|23.38|25.85|23.38|25.81|23.36|0
1653368860000|2022-05-24 05:07:40|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1653368870000|2022-05-24 05:07:50|25.85|23.38|25.85|23.38|25.85|23.38|25.85|23.38|0
1653368890000|2022-05-24 05:08:10|25.88|23.41|25.88|23.41|25.88|23.41|25.88|23.41|0
1653368900000|2022-05-24 05:08:20|25.89|23.43|25.91|23.44|25.91|23.44|25.89|23.43|0
1653368920000|2022-05-24 05:08:40|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1653368930000|2022-05-24 05:08:50|25.91|23.44|25.89|23.43|25.94|23.47|25.89|23.43|0
1653368940000|2022-05-24 05:09:00|25.93|23.46|25.91|23.44|25.94|23.47|25.91|23.44|0
1653368950000|2022-05-24 05:09:10|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1653368960000|2022-05-24 05:09:20|25.96|23.48|25.94|23.47|25.96|23.48|25.94|23.47|0
1653368970000|2022-05-24 05:09:30|25.96|23.48|26.01|23.53|26.01|23.53|25.96|23.48|0
1653368980000|2022-05-24 05:09:40|25.99|23.51|25.99|23.51|25.99|23.51|25.99|23.51|0
1653368990000|2022-05-24 05:09:50|26.01|23.53|26.01|23.53|26.01|23.53|25.99|23.51|0
1653369000000|2022-05-24 05:10:00|26.04|23.56|26.07|23.59|26.07|23.59|26.04|23.56|0
1653369010000|2022-05-24 05:10:10|26.05|23.57|26.07|23.59|26.07|23.59|26.05|23.57|0
1653369020000|2022-05-24 05:10:20|26.1|23.62|26.1|23.62|26.1|23.62|26.07|23.59|0
1653369030000|2022-05-24 05:10:30|26.08|23.6|26.1|23.62|26.1|23.62|26.08|23.6|0
1653369050000|2022-05-24 05:10:50|26.07|23.59|26.07|23.59|26.07|23.59|26.07|23.59|0
1653369060000|2022-05-24 05:11:00|26.05|23.57|26.07|23.59|26.07|23.59|26.05|23.57|0
1653369070000|2022-05-24 05:11:10|26.04|23.56|26.04|23.56|26.04|23.56|26.04|23.56|0
1653369080000|2022-05-24 05:11:20|26.02|23.54|26.01|23.53|26.02|23.54|26.01|23.53|0
1653369090000|2022-05-24 05:11:30|26.07|23.59|26.05|23.57|26.07|23.59|26.04|23.56|0
1653369100000|2022-05-24 05:11:40|26.04|23.56|26.01|23.53|26.04|23.56|26.01|23.53|0
1653369110000|2022-05-24 05:11:50|25.97|23.5|25.97|23.5|25.97|23.5|25.97|23.5|0
1653369120000|2022-05-24 05:12:00|25.94|23.47|25.92|23.46|25.94|23.47|25.91|23.44|0
1653369130000|2022-05-24 05:12:10|25.91|23.44|25.78|23.33|25.91|23.44|25.78|23.33|0
1653369140000|2022-05-24 05:12:20|25.8|23.34|25.72|23.27|25.8|23.34|25.72|23.27|0
1653369160000|2022-05-24 05:12:40|25.69|23.24|25.69|23.24|25.69|23.24|25.67|23.22|0
1653369170000|2022-05-24 05:12:50|25.62|23.18|25.62|23.18|25.62|23.18|25.56|23.13|0
1653369180000|2022-05-24 05:13:00|25.61|23.17|25.59|23.15|25.64|23.2|25.59|23.15|0
1653369190000|2022-05-24 05:13:10|25.57|23.14|25.57|23.14|25.57|23.14|25.57|23.14|0
1653369200000|2022-05-24 05:13:20|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1653369210000|2022-05-24 05:13:30|25.61|23.17|25.65|23.21|25.65|23.21|25.59|23.15|0
1653369220000|2022-05-24 05:13:40|25.69|23.24|25.64|23.2|25.69|23.24|25.62|23.18|0
1653369230000|2022-05-24 05:13:50|25.62|23.18|25.5|23.07|25.62|23.18|25.5|23.07|0
1653369240000|2022-05-24 05:14:00|25.53|23.1|25.54|23.11|25.54|23.11|25.53|23.1|0
1653369250000|2022-05-24 05:14:10|25.56|23.12|25.5|23.07|25.56|23.12|25.5|23.07|0
1653369270000|2022-05-24 05:14:30|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1653369280000|2022-05-24 05:14:40|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1653369290000|2022-05-24 05:14:50|25.39|22.97|25.4|22.98|25.4|22.98|25.37|22.95|0
1653369300000|2022-05-24 05:15:00|25.09|22.7|25.2|22.8|25.21|22.81|25.09|22.7|0
1653369310000|2022-05-24 05:15:10|25.21|22.81|25.17|22.77|25.21|22.81|25.17|22.77|0
1653369320000|2022-05-24 05:15:20|25.15|22.76|25.21|22.81|25.21|22.81|25.15|22.76|0
1653369330000|2022-05-24 05:15:30|25.24|22.84|25.26|22.85|25.26|22.85|25.23|22.83|0
1653369340000|2022-05-24 05:15:40|25.24|22.84|25.24|22.84|25.26|22.85|25.24|22.84|0
1653369350000|2022-05-24 05:15:50|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1653369360000|2022-05-24 05:16:00|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1653369370000|2022-05-24 05:16:10|25.35|22.94|25.37|22.95|25.37|22.95|25.34|22.92|0
1653369380000|2022-05-24 05:16:20|25.34|22.92|25.34|22.92|25.34|22.92|25.31|22.9|0
1653369390000|2022-05-24 05:16:30|25.37|22.95|25.48|23.05|25.48|23.05|25.37|22.95|0
1653369400000|2022-05-24 05:16:40|25.5|23.07|25.5|23.07|25.5|23.07|25.46|23.04|0
1653369410000|2022-05-24 05:16:50|25.48|23.05|25.46|23.04|25.48|23.05|25.46|23.04|0
1653369420000|2022-05-24 05:17:00|25.5|23.07|25.43|23.01|25.5|23.07|25.43|23.01|0
1653369440000|2022-05-24 05:17:20|25.5|23.07|25.5|23.07|25.5|23.07|25.46|23.04|0
1653369450000|2022-05-24 05:17:30|25.53|23.1|25.5|23.07|25.53|23.1|25.5|23.07|0
1653369460000|2022-05-24 05:17:40|25.53|23.1|25.53|23.1|25.53|23.1|25.51|23.08|0
1653369470000|2022-05-24 05:17:50|25.51|23.08|25.49|23.07|25.53|23.1|25.49|23.07|0
1653369480000|2022-05-24 05:18:00|25.51|23.08|25.59|23.15|25.62|23.18|25.51|23.08|0
1653369490000|2022-05-24 05:18:10|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1653369500000|2022-05-24 05:18:20|25.72|23.27|25.72|23.27|25.78|23.32|25.72|23.27|0
1653369510000|2022-05-24 05:18:30|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1653369520000|2022-05-24 05:18:40|25.7|23.25|25.72|23.27|25.72|23.27|25.7|23.25|0
1653369530000|2022-05-24 05:18:50|25.73|23.28|25.72|23.27|25.73|23.28|25.72|23.27|0
1653369540000|2022-05-24 05:19:00|25.7|23.25|25.72|23.27|25.72|23.27|25.68|23.24|0
1653369550000|2022-05-24 05:19:10|25.7|23.25|25.68|23.24|25.7|23.25|25.68|23.24|0
1653369560000|2022-05-24 05:19:20|25.72|23.27|25.75|23.3|25.76|23.31|25.72|23.27|0
1653369570000|2022-05-24 05:19:30|25.73|23.28|25.72|23.27|25.73|23.28|25.72|23.27|0
1653369580000|2022-05-24 05:19:40|25.73|23.28|25.75|23.3|25.75|23.3|25.73|23.28|0
1653369590000|2022-05-24 05:19:50|25.73|23.28|25.72|23.27|25.73|23.28|25.72|23.27|0
1653369600000|2022-05-24 05:20:00|25.75|23.3|25.81|23.35|25.81|23.35|25.75|23.3|0
1653369610000|2022-05-24 05:20:10|25.78|23.32|25.73|23.28|25.78|23.32|25.73|23.28|0
1653369620000|2022-05-24 05:20:20|25.75|23.3|25.73|23.28|25.75|23.3|25.73|23.28|0
1653369630000|2022-05-24 05:20:30|25.75|23.3|25.7|23.25|25.75|23.3|25.68|23.24|0
1653369640000|2022-05-24 05:20:40|25.72|23.27|25.7|23.25|25.72|23.27|25.7|23.25|0
1653369650000|2022-05-24 05:20:50|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1653369660000|2022-05-24 05:21:00|25.67|23.22|25.62|23.18|25.67|23.22|25.62|23.18|0
1653369670000|2022-05-24 05:21:10|25.64|23.19|25.64|23.19|25.64|23.19|25.64|23.19|0
1653369680000|2022-05-24 05:21:20|25.65|23.21|25.62|23.18|25.65|23.21|25.62|23.18|0
1653369690000|2022-05-24 05:21:30|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1653369700000|2022-05-24 05:21:40|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1653369710000|2022-05-24 05:21:50|25.6|23.17|25.62|23.18|25.62|23.18|25.6|23.17|0
1653369720000|2022-05-24 05:22:00|25.59|23.15|25.64|23.19|25.64|23.19|25.59|23.15|0
1653369730000|2022-05-24 05:22:10|25.65|23.21|25.62|23.18|25.65|23.21|25.62|23.18|0
1653369740000|2022-05-24 05:22:20|25.64|23.19|25.67|23.22|25.68|23.24|25.64|23.19|0
1653369750000|2022-05-24 05:22:30|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1653369760000|2022-05-24 05:22:40|25.64|23.19|25.62|23.18|25.65|23.21|25.62|23.18|0
1653369770000|2022-05-24 05:22:50|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1653369780000|2022-05-24 05:23:00|25.57|23.14|25.56|23.12|25.57|23.14|25.56|23.12|0
1653369800000|2022-05-24 05:23:20|25.49|23.07|25.46|23.04|25.49|23.07|25.46|23.04|0
1653369810000|2022-05-24 05:23:30|25.49|23.07|25.46|23.04|25.49|23.07|25.46|23.04|0
1653369820000|2022-05-24 05:23:40|25.43|23.01|25.45|23.02|25.46|23.04|25.43|23.01|0
1653369830000|2022-05-24 05:23:50|25.46|23.04|25.48|23.05|25.49|23.07|25.46|23.04|0
1653369840000|2022-05-24 05:24:00|25.49|23.07|25.49|23.07|25.49|23.07|25.49|23.07|0
1653369860000|2022-05-24 05:24:20|25.45|23.02|25.49|23.07|25.51|23.08|25.45|23.02|0
1653369870000|2022-05-24 05:24:30|25.52|23.09|25.52|23.09|25.56|23.12|25.52|23.09|0
1653369880000|2022-05-24 05:24:40|25.49|23.07|25.49|23.07|25.49|23.07|25.49|23.07|0
1653369890000|2022-05-24 05:24:50|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1653369900000|2022-05-24 05:25:00|25.52|23.09|25.57|23.14|25.57|23.14|25.52|23.09|0
1653369910000|2022-05-24 05:25:10|25.52|23.09|25.43|23.01|25.54|23.11|25.43|23.01|0
1653369920000|2022-05-24 05:25:20|25.45|23.02|25.48|23.05|25.48|23.05|25.45|23.02|0
1653369930000|2022-05-24 05:25:30|25.49|23.07|25.49|23.06|25.49|23.07|25.48|23.05|0
1653369950000|2022-05-24 05:25:50|25.59|23.15|25.59|23.15|25.59|23.15|25.56|23.12|0
1653369960000|2022-05-24 05:26:00|25.62|23.18|25.65|23.21|25.67|23.22|25.62|23.18|0
1653369970000|2022-05-24 05:26:10|25.62|23.18|25.65|23.21|25.65|23.21|25.62|23.18|0
1653369980000|2022-05-24 05:26:20|25.59|23.15|25.56|23.12|25.59|23.15|25.56|23.12|0
1653370000000|2022-05-24 05:26:40|25.52|23.09|25.54|23.11|25.54|23.11|25.52|23.09|0
1653370010000|2022-05-24 05:26:50|25.56|23.12|25.52|23.09|25.56|23.12|25.49|23.06|0
1653370020000|2022-05-24 05:27:00|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1653370030000|2022-05-24 05:27:10|25.52|23.09|25.49|23.06|25.52|23.09|25.49|23.06|0
1653370040000|2022-05-24 05:27:20|25.51|23.08|25.49|23.06|25.51|23.08|25.49|23.06|0
1653370050000|2022-05-24 05:27:30|25.46|23.04|25.44|23.02|25.46|23.04|25.44|23.02|0
1653370060000|2022-05-24 05:27:40|25.4|22.98|25.41|22.99|25.43|23.01|25.4|22.98|0
1653370070000|2022-05-24 05:27:50|25.43|23.01|25.33|22.92|25.43|23.01|25.33|22.92|0
1653370080000|2022-05-24 05:28:00|25.35|22.94|25.4|22.98|25.4|22.98|25.35|22.94|0
1653370090000|2022-05-24 05:28:10|25.38|22.96|25.37|22.95|25.38|22.96|25.37|22.95|0
1653370100000|2022-05-24 05:28:20|25.38|22.96|25.33|22.92|25.38|22.96|25.33|22.92|0
1653370110000|2022-05-24 05:28:30|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1653370120000|2022-05-24 05:28:40|25.33|22.92|25.33|22.92|25.4|22.98|25.33|22.92|0
1653370140000|2022-05-24 05:29:00|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1653370150000|2022-05-24 05:29:10|25.29|22.88|25.3|22.89|25.3|22.89|25.29|22.88|0
1653370160000|2022-05-24 05:29:20|25.24|22.84|25.21|22.81|25.24|22.84|25.21|22.81|0
1653370170000|2022-05-24 05:29:30|25.24|22.84|25.19|22.79|25.24|22.84|25.19|22.79|0
1653370180000|2022-05-24 05:29:40|25.21|22.81|25.21|22.81|25.21|22.81|25.18|22.78|0
1653370190000|2022-05-24 05:29:50|25.19|22.79|25.21|22.81|25.21|22.81|25.19|22.79|0
1653370200000|2022-05-24 05:30:00|25.24|22.84|25.19|22.79|25.24|22.84|25.19|22.79|0
1653370210000|2022-05-24 05:30:10|25.21|22.81|25.19|22.79|25.21|22.81|25.19|22.79|0
1653370220000|2022-05-24 05:30:20|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1653370230000|2022-05-24 05:30:30|25.19|22.79|25.21|22.81|25.21|22.81|25.19|22.79|0
1653370240000|2022-05-24 05:30:40|25.19|22.79|25.21|22.81|25.21|22.81|25.18|22.78|0
1653370250000|2022-05-24 05:30:50|25.18|22.78|25.18|22.78|25.18|22.78|25.16|22.77|0
1653370270000|2022-05-24 05:31:10|25.15|22.75|25.12|22.72|25.15|22.75|25.12|22.72|0
1653370280000|2022-05-24 05:31:20|25.1|22.71|25.12|22.72|25.12|22.72|25.08|22.7|0
1653370290000|2022-05-24 05:31:30|25.15|22.75|25.15|22.75|25.18|22.78|25.15|22.75|0
1653370300000|2022-05-24 05:31:40|25.13|22.74|25.15|22.75|25.15|22.75|25.13|22.74|0
1653370320000|2022-05-24 05:32:00|25.18|22.78|25.21|22.81|25.21|22.81|25.18|22.78|0
1653370340000|2022-05-24 05:32:20|25.19|22.79|25.24|22.84|25.24|22.84|25.18|22.78|0
1653370350000|2022-05-24 05:32:30|25.18|22.78|25.11|22.72|25.18|22.78|25.11|22.72|0
1653370360000|2022-05-24 05:32:40|25.15|22.75|25.18|22.78|25.18|22.78|25.15|22.75|0
1653370370000|2022-05-24 05:32:50|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1653370380000|2022-05-24 05:33:00|25.16|22.76|25.19|22.79|25.19|22.79|25.16|22.76|0
1653370390000|2022-05-24 05:33:10|25.21|22.81|25.24|22.84|25.24|22.84|25.19|22.79|0
1653370410000|2022-05-24 05:33:30|25.27|22.86|25.25|22.85|25.27|22.86|25.25|22.85|0
1653370420000|2022-05-24 05:33:40|25.24|22.84|25.27|22.86|25.27|22.86|25.24|22.84|0
1653370430000|2022-05-24 05:33:50|25.3|22.89|25.4|22.98|25.4|22.98|25.3|22.89|0
1653370440000|2022-05-24 05:34:00|25.36|22.95|25.35|22.93|25.36|22.95|25.35|22.93|0
1653370450000|2022-05-24 05:34:10|25.36|22.95|25.33|22.92|25.36|22.95|25.33|22.92|0
1653370460000|2022-05-24 05:34:20|25.38|22.96|25.36|22.95|25.38|22.96|25.36|22.95|0
1653370470000|2022-05-24 05:34:30|25.33|22.92|25.33|22.92|25.33|22.92|25.32|22.91|0
1653370480000|2022-05-24 05:34:40|25.36|22.95|25.36|22.95|25.36|22.95|25.36|22.95|0
1653370490000|2022-05-24 05:34:50|25.38|22.96|25.38|22.96|25.4|22.98|25.36|22.95|0
1653370500000|2022-05-24 05:35:00|25.4|22.98|25.49|23.06|25.49|23.06|25.4|22.98|0
1653370510000|2022-05-24 05:35:10|25.46|23.03|25.43|23.01|25.46|23.03|25.41|22.99|0
1653370520000|2022-05-24 05:35:20|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1653370530000|2022-05-24 05:35:30|25.22|22.82|25.18|22.78|25.22|22.82|25.18|22.78|0
1653370540000|2022-05-24 05:35:40|25.21|22.81|25.18|22.78|25.21|22.81|25.18|22.78|0
1653370550000|2022-05-24 05:35:50|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1653370570000|2022-05-24 05:36:10|25.11|22.72|25.13|22.74|25.13|22.74|25.11|22.72|0
1653370580000|2022-05-24 05:36:20|25.15|22.75|25.14|22.75|25.16|22.76|25.14|22.75|0
1653370590000|2022-05-24 05:36:30|25.18|22.78|25.18|22.78|25.18|22.78|25.16|22.76|0
1653370600000|2022-05-24 05:36:40|25.05|22.67|25.05|22.67|25.05|22.67|25.02|22.64|0
1653370610000|2022-05-24 05:36:50|25.04|22.65|25.02|22.64|25.05|22.67|25.02|22.64|0
1653370620000|2022-05-24 05:37:00|25.05|22.67|25.02|22.64|25.05|22.67|25.02|22.64|0
1653370630000|2022-05-24 05:37:10|24.99|22.61|24.96|22.58|24.99|22.61|24.96|22.58|0
1653370640000|2022-05-24 05:37:20|24.99|22.61|25.05|22.67|25.05|22.67|24.99|22.61|0
1653370650000|2022-05-24 05:37:30|25.1|22.71|25.05|22.67|25.14|22.75|25.05|22.67|0
1653370660000|2022-05-24 05:37:40|25.07|22.68|24.99|22.61|25.07|22.68|24.99|22.61|0
1653370680000|2022-05-24 05:38:00|24.53|22.19|24.5|22.16|24.59|22.25|24.5|22.16|0
1653370690000|2022-05-24 05:38:10|24.53|22.19|24.5|22.16|24.54|22.2|24.5|22.16|0
1653370700000|2022-05-24 05:38:20|24.53|22.19|24.62|22.27|24.62|22.27|24.53|22.19|0
1653370710000|2022-05-24 05:38:30|24.65|22.3|24.77|22.41|24.77|22.41|24.65|22.3|0
1653370720000|2022-05-24 05:38:40|24.73|22.37|24.69|22.34|24.74|22.39|24.69|22.34|0
1653370730000|2022-05-24 05:38:50|24.74|22.39|24.74|22.39|24.74|22.39|24.71|22.36|0
1653370740000|2022-05-24 05:39:00|24.77|22.41|24.99|22.61|24.99|22.61|24.77|22.41|0
1653370750000|2022-05-24 05:39:10|24.9|22.52|24.86|22.5|24.9|22.52|24.86|22.5|0
1653370760000|2022-05-24 05:39:20|24.88|22.51|24.91|22.54|24.91|22.54|24.86|22.5|0
1653370770000|2022-05-24 05:39:30|24.9|22.52|24.93|22.55|24.93|22.55|24.9|22.52|0
1653370780000|2022-05-24 05:39:40|24.91|22.54|24.93|22.55|24.93|22.55|24.9|22.52|0
1653370790000|2022-05-24 05:39:50|24.9|22.52|24.9|22.52|24.9|22.52|24.9|22.52|0
1653370800000|2022-05-24 05:40:00|24.86|22.5|24.86|22.5|24.88|22.51|24.86|22.5|0
1653370810000|2022-05-24 05:40:10|24.83|22.47|24.82|22.45|24.83|22.47|24.82|22.45|0
1653370820000|2022-05-24 05:40:20|24.86|22.5|24.86|22.5|24.88|22.51|24.86|22.5|0
1653370830000|2022-05-24 05:40:30|24.83|22.47|24.74|22.38|24.83|22.47|24.74|22.38|0
1653370840000|2022-05-24 05:40:40|24.69|22.34|24.68|22.33|24.71|22.36|24.68|22.33|0
1653370850000|2022-05-24 05:40:50|24.65|22.3|24.66|22.31|24.66|22.31|24.6|22.26|0
1653370860000|2022-05-24 05:41:00|24.65|22.3|24.65|22.3|24.66|22.31|24.65|22.3|0
1653370870000|2022-05-24 05:41:10|24.62|22.27|24.68|22.33|24.68|22.33|24.62|22.27|0
1653370880000|2022-05-24 05:41:20|24.71|22.36|24.71|22.36|24.71|22.36|24.71|22.36|0
1653370890000|2022-05-24 05:41:30|24.74|22.38|24.71|22.36|24.74|22.38|24.71|22.36|0
1653370900000|2022-05-24 05:41:40|24.69|22.34|24.68|22.33|24.71|22.36|24.68|22.33|0
1653370920000|2022-05-24 05:42:00|24.71|22.36|24.71|22.36|24.71|22.36|24.71|22.36|0
1653370930000|2022-05-24 05:42:10|24.65|22.3|24.68|22.33|24.68|22.33|24.65|22.3|0
1653370940000|2022-05-24 05:42:20|24.65|22.3|24.68|22.33|24.68|22.33|24.65|22.3|0
1653370950000|2022-05-24 05:42:30|24.65|22.3|24.65|22.3|24.65|22.3|24.62|22.27|0
1653370960000|2022-05-24 05:42:40|24.62|22.27|24.59|22.25|24.62|22.27|24.59|22.25|0
1653370970000|2022-05-24 05:42:50|24.56|22.22|24.53|22.19|24.56|22.22|24.53|22.19|0
1653370980000|2022-05-24 05:43:00|24.49|22.16|24.53|22.19|24.53|22.19|24.49|22.16|0
1653370990000|2022-05-24 05:43:10|24.54|22.2|24.56|22.22|24.56|22.22|24.54|22.2|0
1653371000000|2022-05-24 05:43:20|24.53|22.19|24.53|22.19|24.59|22.25|24.53|22.19|0
1653371010000|2022-05-24 05:43:30|24.56|22.22|24.48|22.15|24.56|22.22|24.48|22.15|0
1653371020000|2022-05-24 05:43:40|24.49|22.16|24.4|22.08|24.49|22.16|24.4|22.08|0
1653371030000|2022-05-24 05:43:50|24.39|22.06|24.4|22.08|24.4|22.08|24.39|22.06|0
1653371040000|2022-05-24 05:44:00|24.43|22.11|24.43|22.11|24.46|22.13|24.43|22.11|0
1653371050000|2022-05-24 05:44:10|24.49|22.16|24.49|22.16|24.49|22.16|24.49|22.16|0
1653371070000|2022-05-24 05:44:30|24.51|22.17|24.46|22.13|24.51|22.17|24.46|22.13|0
1653371080000|2022-05-24 05:44:40|24.49|22.16|24.49|22.16|24.49|22.16|24.49|22.16|0
1653371090000|2022-05-24 05:44:50|24.53|22.19|24.37|22.05|24.53|22.19|24.37|22.05|0
1653371100000|2022-05-24 05:45:00|24.34|22.02|24.34|22.02|24.37|22.05|24.34|22.02|0
1653371110000|2022-05-24 05:45:10|24.37|22.05|24.4|22.08|24.4|22.08|24.37|22.05|0
1653371130000|2022-05-24 05:45:30|24.42|22.09|24.49|22.16|24.56|22.22|24.42|22.09|0
1653371140000|2022-05-24 05:45:40|24.52|22.19|24.52|22.19|24.52|22.19|24.51|22.17|0
1653371150000|2022-05-24 05:45:50|24.56|22.22|24.65|22.3|24.65|22.3|24.56|22.22|0
1653371160000|2022-05-24 05:46:00|24.68|22.33|24.52|22.19|24.68|22.33|24.52|22.19|0
1653371170000|2022-05-24 05:46:10|24.49|22.16|24.4|22.08|24.49|22.16|24.4|22.08|0
1653371180000|2022-05-24 05:46:20|24.37|22.05|24.37|22.05|24.37|22.05|24.37|22.05|0
1653371190000|2022-05-24 05:46:30|24.34|22.02|24.4|22.08|24.4|22.08|24.34|22.02|0
1653371200000|2022-05-24 05:46:40|24.46|22.13|24.49|22.16|24.49|22.16|24.46|22.13|0
1653371210000|2022-05-24 05:46:50|24.52|22.19|24.52|22.19|24.52|22.19|24.51|22.17|0
1653371220000|2022-05-24 05:47:00|24.56|22.22|24.59|22.24|24.59|22.24|24.56|22.22|0
1653371230000|2022-05-24 05:47:10|24.62|22.27|24.59|22.24|24.62|22.27|24.55|22.22|0
1653371240000|2022-05-24 05:47:20|24.55|22.22|24.59|22.24|24.62|22.27|24.55|22.22|0
1653371250000|2022-05-24 05:47:30|24.6|22.26|24.59|22.24|24.65|22.3|24.55|22.22|0
1653371260000|2022-05-24 05:47:40|24.6|22.26|24.62|22.27|24.62|22.27|24.6|22.26|0
1653371270000|2022-05-24 05:47:50|24.59|22.24|24.62|22.27|24.62|22.27|24.59|22.24|0
1653371280000|2022-05-24 05:48:00|24.65|22.3|24.68|22.33|24.68|22.33|24.65|22.3|0
1653371290000|2022-05-24 05:48:10|24.65|22.3|24.66|22.31|24.66|22.31|24.65|22.3|0
1653371300000|2022-05-24 05:48:20|24.62|22.27|24.62|22.27|24.62|22.27|24.62|22.27|0
1653371310000|2022-05-24 05:48:30|24.6|22.26|24.62|22.27|24.62|22.27|24.6|22.26|0
1653371320000|2022-05-24 05:48:40|24.65|22.3|24.66|22.31|24.66|22.31|24.65|22.3|0
1653371330000|2022-05-24 05:48:50|24.63|22.28|24.55|22.22|24.63|22.28|24.55|22.22|0
1653371340000|2022-05-24 05:49:00|24.54|22.2|24.55|22.22|24.55|22.22|24.54|22.2|0
1653371350000|2022-05-24 05:49:10|24.54|22.2|24.54|22.2|24.54|22.2|24.54|22.2|0
1653371360000|2022-05-24 05:49:20|24.52|22.19|24.52|22.19|24.52|22.19|24.51|22.17|0
1653371370000|2022-05-24 05:49:30|24.51|22.17|24.49|22.16|24.51|22.17|24.46|22.13|0
1653371380000|2022-05-24 05:49:40|24.52|22.19|24.54|22.2|24.54|22.2|24.52|22.19|0
1653371390000|2022-05-24 05:49:50|24.52|22.19|24.52|22.19|24.54|22.2|24.52|22.19|0
1653371400000|2022-05-24 05:50:00|24.49|22.16|24.49|22.16|24.49|22.16|24.46|22.13|0
1653371410000|2022-05-24 05:50:10|24.4|22.08|24.46|22.13|24.46|22.13|24.4|22.08|0
1653371430000|2022-05-24 05:50:30|24.48|22.15|24.46|22.13|24.48|22.15|24.46|22.13|0
1653371440000|2022-05-24 05:50:40|24.45|22.12|24.46|22.13|24.46|22.13|24.45|22.12|0
1653371450000|2022-05-24 05:50:50|24.45|22.12|24.34|22.02|24.45|22.12|24.34|22.02|0
1653371470000|2022-05-24 05:51:10|24.35|22.04|24.34|22.02|24.37|22.05|24.34|22.02|0
1653371490000|2022-05-24 05:51:30|24.35|22.04|24.37|22.05|24.37|22.05|24.35|22.04|0
1653371500000|2022-05-24 05:51:40|24.4|22.08|24.37|22.05|24.4|22.08|24.37|22.05|0
1653371510000|2022-05-24 05:51:50|24.4|22.08|24.37|22.05|24.4|22.08|24.37|22.05|0
1653371530000|2022-05-24 05:52:10|24.34|22.02|24.34|22.02|24.34|22.02|24.34|22.02|0
1653371540000|2022-05-24 05:52:20|24.37|22.05|24.37|22.05|24.37|22.05|24.37|22.05|0
1653371560000|2022-05-24 05:52:40|24.28|21.97|24.31|21.99|24.31|21.99|24.28|21.97|0
1653371570000|2022-05-24 05:52:50|24.28|21.97|24.31|21.99|24.31|21.99|24.28|21.97|0
1653371580000|2022-05-24 05:53:00|24.34|22.02|24.31|21.99|24.34|22.02|24.31|21.99|0
1653371590000|2022-05-24 05:53:10|24.28|21.97|24.22|21.91|24.28|21.97|24.22|21.91|0
1653371600000|2022-05-24 05:53:20|24.25|21.94|24.28|21.97|24.28|21.97|24.25|21.94|0
1653371610000|2022-05-24 05:53:30|24.25|21.94|24.28|21.97|24.28|21.97|24.25|21.94|0
1653371630000|2022-05-24 05:53:50|24.31|21.99|24.34|22.02|24.34|22.02|24.31|21.99|0
1653371640000|2022-05-24 05:54:00|24.4|22.08|24.43|22.1|24.43|22.1|24.4|22.08|0
1653371650000|2022-05-24 05:54:10|24.37|22.05|24.4|22.08|24.4|22.08|24.37|22.05|0
1653371660000|2022-05-24 05:54:20|24.43|22.1|24.46|22.13|24.46|22.13|24.43|22.1|0
1653371670000|2022-05-24 05:54:30|24.4|22.08|24.4|22.08|24.4|22.08|24.4|22.08|0
1653371680000|2022-05-24 05:54:40|24.43|22.1|24.4|22.08|24.43|22.1|24.4|22.08|0
1653371700000|2022-05-24 05:55:00|24.41|22.09|24.41|22.09|24.41|22.09|24.41|22.09|0
1653371710000|2022-05-24 05:55:10|24.38|22.06|24.4|22.08|24.4|22.08|24.37|22.05|0
1653371720000|2022-05-24 05:55:20|24.46|22.13|24.46|22.13|24.46|22.13|24.46|22.13|0
1653371730000|2022-05-24 05:55:30|24.52|22.19|24.52|22.19|24.52|22.19|24.52|22.19|0
1653371740000|2022-05-24 05:55:40|24.43|22.1|24.46|22.13|24.46|22.13|24.43|22.1|0
1653371750000|2022-05-24 05:55:50|24.48|22.14|24.48|22.14|24.49|22.16|24.48|22.14|0
1653371760000|2022-05-24 05:56:00|24.46|22.13|24.46|22.13|24.46|22.13|24.43|22.1|0
1653371770000|2022-05-24 05:56:10|24.45|22.12|24.4|22.08|24.45|22.12|24.4|22.08|0
1653371780000|2022-05-24 05:56:20|24.43|22.1|24.46|22.13|24.46|22.13|24.43|22.1|0
1653371790000|2022-05-24 05:56:30|24.44|22.12|24.46|22.13|24.46|22.13|24.44|22.12|0
1653371800000|2022-05-24 05:56:40|24.49|22.16|24.46|22.13|24.49|22.16|24.46|22.13|0
1653371820000|2022-05-24 05:57:00|24.44|22.12|24.46|22.13|24.46|22.13|24.44|22.12|0
1653371830000|2022-05-24 05:57:10|24.49|22.16|24.49|22.16|24.49|22.16|24.49|22.16|0
1653371840000|2022-05-24 05:57:20|24.46|22.13|24.49|22.16|24.49|22.16|24.43|22.1|0
1653371850000|2022-05-24 05:57:30|24.46|22.13|24.46|22.13|24.48|22.14|24.46|22.13|0
1653371860000|2022-05-24 05:57:40|24.43|22.1|24.43|22.1|24.43|22.1|24.43|22.1|0
1653371870000|2022-05-24 05:57:50|24.41|22.09|24.43|22.1|24.43|22.1|24.41|22.09|0
1653371880000|2022-05-24 05:58:00|24.46|22.13|24.52|22.19|24.52|22.19|24.46|22.13|0
1653371890000|2022-05-24 05:58:10|24.49|22.16|24.49|22.16|24.49|22.16|24.49|22.16|0
1653371900000|2022-05-24 05:58:20|24.46|22.13|24.46|22.13|24.49|22.16|24.43|22.1|0
1653371910000|2022-05-24 05:58:30|24.44|22.12|24.43|22.1|24.44|22.12|24.43|22.1|0
1653371920000|2022-05-24 05:58:40|24.46|22.13|24.37|22.05|24.46|22.13|24.37|22.05|0
1653371930000|2022-05-24 05:58:50|24.32|22.01|24.31|21.99|24.34|22.02|24.31|21.99|0
1653371940000|2022-05-24 05:59:00|24.28|21.97|24.28|21.97|24.31|21.99|24.28|21.97|0
1653371950000|2022-05-24 05:59:10|24.31|21.99|24.34|22.02|24.34|22.02|24.31|21.99|0
1653371970000|2022-05-24 05:59:30|24.37|22.05|24.4|22.08|24.4|22.08|24.37|22.05|0
1653371980000|2022-05-24 05:59:40|24.37|22.05|24.46|22.13|24.46|22.13|24.37|22.05|0
1653371990000|2022-05-24 05:59:50|24.47|22.14|24.43|22.1|24.47|22.14|24.43|22.1|0
1653372000000|2022-05-24 06:00:00|24.41|22.09|24.37|22.05|24.41|22.09|24.37|22.05|0
1653372010000|2022-05-24 06:00:10|24.4|22.08|24.34|22.02|24.4|22.08|24.34|22.02|0
1653372020000|2022-05-24 06:00:20|24.31|21.99|24.37|22.05|24.37|22.05|24.31|21.99|0
1653372030000|2022-05-24 06:00:30|24.4|22.08|24.4|22.08|24.4|22.08|24.4|22.08|0
1653372040000|2022-05-24 06:00:40|24.38|22.06|24.38|22.06|24.38|22.06|24.38|22.06|0
1653372050000|2022-05-24 06:00:50|24.4|22.07|24.43|22.1|24.43|22.1|24.37|22.05|0
1653372060000|2022-05-24 06:01:00|24.4|22.07|24.43|22.1|24.43|22.1|24.4|22.07|0
1653372070000|2022-05-24 06:01:10|24.38|22.06|24.34|22.02|24.38|22.06|24.34|22.02|0
1653372080000|2022-05-24 06:01:20|24.28|21.96|24.25|21.94|24.28|21.96|24.25|21.94|0
1653372090000|2022-05-24 06:01:30|24.22|21.91|24.19|21.88|24.22|21.91|24.13|21.83|0
1653372100000|2022-05-24 06:01:40|24.22|21.91|24.28|21.96|24.31|21.99|24.22|21.91|0
1653372110000|2022-05-24 06:01:50|24.29|21.98|24.28|21.96|24.29|21.98|24.28|21.96|0
1653372120000|2022-05-24 06:02:00|24.31|21.99|24.4|22.07|24.4|22.07|24.31|21.99|0
1653372130000|2022-05-24 06:02:10|24.43|22.1|24.6|22.25|24.6|22.25|24.43|22.1|0
1653372140000|2022-05-24 06:02:20|24.64|22.3|24.66|22.31|24.7|22.35|24.64|22.3|0
1653372150000|2022-05-24 06:02:30|24.7|22.35|24.74|22.38|24.74|22.38|24.7|22.35|0
1653372160000|2022-05-24 06:02:40|24.7|22.35|24.64|22.3|24.7|22.35|24.64|22.3|0
1653372170000|2022-05-24 06:02:50|24.67|22.32|24.72|22.36|24.72|22.36|24.67|22.32|0
1653372180000|2022-05-24 06:03:00|24.67|22.32|24.58|22.24|24.67|22.32|24.58|22.24|0
1653372190000|2022-05-24 06:03:10|24.61|22.27|24.64|22.3|24.64|22.3|24.61|22.27|0
1653372200000|2022-05-24 06:03:20|24.67|22.32|24.7|22.35|24.73|22.38|24.67|22.32|0
1653372210000|2022-05-24 06:03:30|24.69|22.34|24.7|22.35|24.7|22.35|24.69|22.34|0
1653372220000|2022-05-24 06:03:40|24.67|22.32|24.67|22.32|24.67|22.32|24.64|22.3|0
1653372230000|2022-05-24 06:03:50|24.69|22.34|24.73|22.38|24.73|22.38|24.69|22.34|0
1653372240000|2022-05-24 06:04:00|24.72|22.36|24.77|22.41|24.78|22.42|24.72|22.36|0
1653372250000|2022-05-24 06:04:10|24.8|22.43|24.73|22.38|24.8|22.43|24.73|22.38|0
1653372260000|2022-05-24 06:04:20|24.77|22.41|24.8|22.43|24.8|22.43|24.77|22.41|0
1653372270000|2022-05-24 06:04:30|24.77|22.41|24.77|22.41|24.78|22.42|24.77|22.41|0
1653372280000|2022-05-24 06:04:40|24.8|22.43|24.83|22.46|24.83|22.46|24.8|22.43|0
1653372290000|2022-05-24 06:04:50|24.8|22.43|24.8|22.43|24.8|22.43|24.8|22.43|0
1653372300000|2022-05-24 06:05:00|24.83|22.46|24.89|22.52|24.92|22.55|24.83|22.46|0
1653372310000|2022-05-24 06:05:10|24.86|22.49|24.89|22.52|24.89|22.52|24.86|22.49|0
1653372320000|2022-05-24 06:05:20|24.86|22.49|24.86|22.49|24.89|22.52|24.86|22.49|0
1653372330000|2022-05-24 06:05:30|24.8|22.43|24.8|22.43|24.8|22.43|24.77|22.41|0
1653372350000|2022-05-24 06:05:50|24.73|22.38|24.81|22.45|24.83|22.46|24.67|22.32|0
1653372360000|2022-05-24 06:06:00|24.83|22.46|24.83|22.46|24.83|22.46|24.8|22.43|0
1653372370000|2022-05-24 06:06:10|24.81|22.45|24.83|22.46|24.83|22.46|24.8|22.43|0
1653372380000|2022-05-24 06:06:20|24.8|22.43|24.73|22.38|24.8|22.43|24.73|22.38|0
1653372390000|2022-05-24 06:06:30|24.76|22.41|24.76|22.41|24.76|22.41|24.76|22.41|0
1653372400000|2022-05-24 06:06:40|24.73|22.38|24.69|22.34|24.73|22.38|24.69|22.34|0
1653372410000|2022-05-24 06:06:50|24.67|22.32|24.64|22.29|24.67|22.32|24.64|22.29|0
1653372420000|2022-05-24 06:07:00|24.61|22.27|24.63|22.28|24.64|22.29|24.61|22.27|0
1653372430000|2022-05-24 06:07:10|24.64|22.29|24.58|22.24|24.64|22.29|24.58|22.24|0
1653372440000|2022-05-24 06:07:20|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1653372450000|2022-05-24 06:07:30|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1653372460000|2022-05-24 06:07:40|24.55|22.21|24.56|22.22|24.56|22.22|24.55|22.21|0
1653372470000|2022-05-24 06:07:50|24.58|22.24|24.58|22.24|24.61|22.27|24.58|22.24|0
1653372480000|2022-05-24 06:08:00|24.66|22.31|24.64|22.29|24.66|22.31|24.61|22.27|0
1653372490000|2022-05-24 06:08:10|24.72|22.36|24.64|22.29|24.72|22.36|24.64|22.29|0
1653372500000|2022-05-24 06:08:20|24.61|22.27|24.64|22.29|24.64|22.29|24.61|22.27|0
1653372510000|2022-05-24 06:08:30|24.66|22.31|24.66|22.31|24.66|22.31|24.64|22.29|0
1653372520000|2022-05-24 06:08:40|24.67|22.32|24.61|22.27|24.67|22.32|24.61|22.27|0
1653372540000|2022-05-24 06:09:00|24.64|22.29|24.58|22.24|24.64|22.29|24.58|22.24|0
1653372550000|2022-05-24 06:09:10|24.55|22.21|24.52|22.18|24.55|22.21|24.52|22.18|0
1653372560000|2022-05-24 06:09:20|24.49|22.16|24.5|22.17|24.5|22.17|24.49|22.16|0
1653372570000|2022-05-24 06:09:30|24.52|22.18|24.5|22.17|24.52|22.18|24.5|22.17|0
1653372580000|2022-05-24 06:09:40|24.49|22.16|24.46|22.13|24.49|22.16|24.46|22.13|0
1653372590000|2022-05-24 06:09:50|24.49|22.16|24.49|22.16|24.49|22.16|24.47|22.14|0
1653372600000|2022-05-24 06:10:00|24.55|22.21|24.61|22.27|24.61|22.27|24.55|22.21|0
1653372610000|2022-05-24 06:10:10|24.56|22.22|24.58|22.24|24.58|22.24|24.56|22.22|0
1653372620000|2022-05-24 06:10:20|24.55|22.21|24.53|22.2|24.55|22.21|24.53|22.2|0
1653372630000|2022-05-24 06:10:30|24.56|22.22|24.58|22.24|24.58|22.24|24.56|22.22|0
1653372640000|2022-05-24 06:10:40|24.56|22.22|24.58|22.24|24.58|22.24|24.55|22.21|0
1653372650000|2022-05-24 06:10:50|24.56|22.22|24.61|22.27|24.61|22.27|24.56|22.22|0
1653372660000|2022-05-24 06:11:00|24.59|22.25|24.61|22.27|24.61|22.27|24.59|22.25|0
1653372670000|2022-05-24 06:11:10|24.59|22.25|24.56|22.22|24.59|22.25|24.56|22.22|0
1653372680000|2022-05-24 06:11:20|24.58|22.24|24.58|22.24|24.58|22.24|24.55|22.21|0
1653372690000|2022-05-24 06:11:30|24.55|22.21|24.55|22.21|24.56|22.22|24.55|22.21|0
1653372700000|2022-05-24 06:11:40|24.49|22.16|24.47|22.14|24.49|22.16|24.46|22.13|0
1653372710000|2022-05-24 06:11:50|24.46|22.13|24.4|22.07|24.46|22.13|24.4|22.07|0
1653372720000|2022-05-24 06:12:00|24.37|22.04|24.44|22.11|24.49|22.16|24.37|22.04|0
1653372730000|2022-05-24 06:12:10|24.4|22.07|24.47|22.14|24.47|22.14|24.4|22.07|0
1653372740000|2022-05-24 06:12:20|24.46|22.13|24.49|22.15|24.49|22.15|24.46|22.13|0
1653372750000|2022-05-24 06:12:30|24.5|22.17|24.43|22.1|24.5|22.17|24.43|22.1|0
1653372760000|2022-05-24 06:12:40|24.41|22.09|24.4|22.07|24.41|22.09|24.4|22.07|0
1653372770000|2022-05-24 06:12:50|24.43|22.1|24.43|22.1|24.43|22.1|24.43|22.1|0
1653372780000|2022-05-24 06:13:00|24.46|22.13|24.46|22.13|24.46|22.13|24.46|22.13|0
1653372790000|2022-05-24 06:13:10|24.43|22.1|24.43|22.1|24.43|22.1|24.41|22.09|0
1653372800000|2022-05-24 06:13:20|24.46|22.13|24.46|22.13|24.46|22.13|24.46|22.13|0
1653372810000|2022-05-24 06:13:30|24.44|22.11|24.43|22.1|24.44|22.11|24.43|22.1|0
1653372820000|2022-05-24 06:13:40|24.46|22.13|24.52|22.18|24.52|22.18|24.46|22.13|0
1653372830000|2022-05-24 06:13:50|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1653372840000|2022-05-24 06:14:00|24.53|22.2|24.55|22.21|24.55|22.21|24.53|22.2|0
1653372850000|2022-05-24 06:14:10|24.52|22.18|24.55|22.21|24.55|22.21|24.52|22.18|0
1653372860000|2022-05-24 06:14:20|24.52|22.18|24.46|22.13|24.52|22.18|24.46|22.13|0
1653372870000|2022-05-24 06:14:30|24.49|22.15|24.55|22.21|24.55|22.21|24.49|22.15|0
1653372880000|2022-05-24 06:14:40|24.53|22.2|24.55|22.21|24.55|22.21|24.53|22.2|0
1653372890000|2022-05-24 06:14:50|24.52|22.18|24.53|22.2|24.53|22.2|24.52|22.18|0
1653372900000|2022-05-24 06:15:00|24.58|22.24|24.67|22.32|24.67|22.32|24.58|22.24|0
1653372910000|2022-05-24 06:15:10|24.73|22.38|24.64|22.29|24.73|22.38|24.64|22.29|0
1653372920000|2022-05-24 06:15:20|24.61|22.27|24.61|22.27|24.62|22.28|24.61|22.27|0
1653372930000|2022-05-24 06:15:30|24.55|22.21|24.58|22.24|24.58|22.24|24.55|22.21|0
1653372940000|2022-05-24 06:15:40|24.61|22.26|24.61|22.26|24.61|22.26|24.61|22.26|0
1653372950000|2022-05-24 06:15:50|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1653372960000|2022-05-24 06:16:00|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1653372970000|2022-05-24 06:16:10|24.52|22.18|24.55|22.21|24.55|22.21|24.52|22.18|0
1653372980000|2022-05-24 06:16:20|24.58|22.24|24.58|22.24|24.58|22.24|24.58|22.24|0
1653373000000|2022-05-24 06:16:40|24.55|22.21|24.55|22.21|24.55|22.21|24.55|22.21|0
1653373010000|2022-05-24 06:16:50|24.56|22.22|24.53|22.19|24.56|22.22|24.53|22.19|0
1653373020000|2022-05-24 06:17:00|24.55|22.21|24.44|22.11|24.55|22.21|24.44|22.11|0
1653373030000|2022-05-24 06:17:10|24.42|22.1|24.42|22.1|24.42|22.1|24.42|22.1|0
1653373040000|2022-05-24 06:17:20|24.39|22.07|24.36|22.04|24.39|22.07|24.36|22.04|0
1653373050000|2022-05-24 06:17:30|24.42|22.1|24.46|22.13|24.46|22.13|24.42|22.1|0
1653373060000|2022-05-24 06:17:40|24.49|22.15|24.58|22.24|24.58|22.24|24.49|22.15|0
1653373070000|2022-05-24 06:17:50|24.61|22.26|24.61|22.26|24.61|22.26|24.61|22.26|0
1653373080000|2022-05-24 06:18:00|24.58|22.24|24.62|22.28|24.64|22.29|24.58|22.24|0
1653373090000|2022-05-24 06:18:10|24.61|22.26|24.58|22.24|24.61|22.26|24.58|22.24|0
1653373100000|2022-05-24 06:18:20|24.56|22.22|24.58|22.24|24.58|22.24|24.56|22.22|0
1653373110000|2022-05-24 06:18:30|24.56|22.22|24.55|22.21|24.58|22.24|24.55|22.21|0
1653373120000|2022-05-24 06:18:40|24.52|22.18|24.49|22.15|24.52|22.18|24.49|22.15|0
1653373130000|2022-05-24 06:18:50|24.52|22.18|24.45|22.13|24.52|22.18|24.45|22.13|0
1653373140000|2022-05-24 06:19:00|24.42|22.1|24.42|22.1|24.45|22.13|24.42|22.1|0
1653373150000|2022-05-24 06:19:10|24.39|22.07|24.39|22.07|24.39|22.07|24.39|22.07|0
1653373160000|2022-05-24 06:19:20|24.42|22.1|24.45|22.13|24.49|22.15|24.42|22.1|0
1653373170000|2022-05-24 06:19:30|24.44|22.11|24.42|22.1|24.44|22.11|24.42|22.1|0
1653373180000|2022-05-24 06:19:40|24.36|22.04|24.42|22.1|24.42|22.1|24.36|22.04|0
1653373190000|2022-05-24 06:19:50|24.41|22.08|24.39|22.07|24.41|22.08|24.39|22.07|0
1653373200000|2022-05-24 06:20:00|24.36|22.04|24.39|22.07|24.39|22.07|24.36|22.04|0
1653373210000|2022-05-24 06:20:10|24.36|22.04|24.36|22.04|24.36|22.04|24.36|22.04|0
1653373220000|2022-05-24 06:20:20|24.38|22.06|24.35|22.03|24.38|22.06|24.33|22.02|0
1653373230000|2022-05-24 06:20:30|24.3|21.99|24.27|21.96|24.3|21.99|24.27|21.96|0
1653373240000|2022-05-24 06:20:40|24.35|22.03|24.35|22.03|24.36|22.04|24.33|22.02|0
1653373250000|2022-05-24 06:20:50|24.38|22.06|24.36|22.04|24.38|22.06|24.36|22.04|0
1653373260000|2022-05-24 06:21:00|24.39|22.07|24.38|22.06|24.42|22.1|24.38|22.06|0
1653373270000|2022-05-24 06:21:10|24.39|22.07|24.39|22.07|24.39|22.07|24.36|22.04|0
1653373280000|2022-05-24 06:21:20|24.36|22.04|24.32|22|24.36|22.04|24.32|22|0
1653373290000|2022-05-24 06:21:30|24.36|22.04|24.42|22.1|24.42|22.1|24.36|22.04|0
1653373300000|2022-05-24 06:21:40|24.45|22.13|24.45|22.13|24.45|22.13|24.45|22.13|0
1653373310000|2022-05-24 06:21:50|24.44|22.11|24.42|22.1|24.44|22.11|24.42|22.1|0
1653373320000|2022-05-24 06:22:00|24.45|22.13|24.48|22.15|24.48|22.15|24.45|22.13|0
1653373340000|2022-05-24 06:22:20|24.52|22.18|24.58|22.24|24.58|22.24|24.52|22.18|0
1653373350000|2022-05-24 06:22:30|24.55|22.21|24.61|22.26|24.61|22.26|24.55|22.21|0
1653373360000|2022-05-24 06:22:40|24.59|22.25|24.61|22.26|24.61|22.26|24.59|22.25|0
1653373370000|2022-05-24 06:22:50|24.59|22.25|24.58|22.24|24.59|22.25|24.55|22.21|0
1653373380000|2022-05-24 06:23:00|24.56|22.22|24.61|22.26|24.61|22.26|24.55|22.21|0
1653373390000|2022-05-24 06:23:10|24.64|22.29|24.7|22.35|24.7|22.35|24.64|22.29|0
1653373400000|2022-05-24 06:23:20|24.67|22.32|24.65|22.3|24.67|22.32|24.65|22.3|0
1653373410000|2022-05-24 06:23:30|24.64|22.29|24.67|22.32|24.67|22.32|24.64|22.29|0
1653373420000|2022-05-24 06:23:40|24.7|22.35|24.67|22.32|24.7|22.35|24.64|22.29|0
1653373430000|2022-05-24 06:23:50|24.7|22.35|24.7|22.35|24.7|22.35|24.67|22.32|0
1653373440000|2022-05-24 06:24:00|24.73|22.37|24.7|22.35|24.73|22.37|24.7|22.35|0
1653373450000|2022-05-24 06:24:10|24.71|22.36|24.7|22.35|24.71|22.36|24.7|22.35|0
1653373460000|2022-05-24 06:24:20|24.65|22.3|24.67|22.32|24.68|22.33|24.65|22.3|0
1653373470000|2022-05-24 06:24:30|24.68|22.33|24.73|22.37|24.73|22.37|24.68|22.33|0
1653373480000|2022-05-24 06:24:40|24.7|22.35|24.68|22.33|24.7|22.35|24.67|22.32|0
1653373490000|2022-05-24 06:24:50|24.67|22.32|24.58|22.24|24.67|22.32|24.58|22.24|0
1653373500000|2022-05-24 06:25:00|24.54|22.21|24.61|22.26|24.61|22.26|24.54|22.21|0
1653373510000|2022-05-24 06:25:10|24.58|22.23|24.61|22.26|24.61|22.26|24.58|22.23|0
1653373520000|2022-05-24 06:25:20|24.58|22.23|24.58|22.23|24.61|22.26|24.58|22.23|0
1653373530000|2022-05-24 06:25:30|24.54|22.21|24.54|22.21|24.58|22.23|24.54|22.21|0
1653373540000|2022-05-24 06:25:40|24.58|22.23|24.54|22.21|24.58|22.23|24.54|22.21|0
1653373550000|2022-05-24 06:25:50|24.51|22.18|24.48|22.15|24.53|22.19|24.48|22.15|0
1653373560000|2022-05-24 06:26:00|24.5|22.17|24.48|22.15|24.5|22.17|24.48|22.15|0
1653373570000|2022-05-24 06:26:10|24.51|22.18|24.51|22.18|24.53|22.19|24.51|22.18|0
1653373580000|2022-05-24 06:26:20|24.53|22.19|24.51|22.18|24.53|22.19|24.51|22.18|0
1653373590000|2022-05-24 06:26:30|24.48|22.15|24.54|22.21|24.54|22.21|24.48|22.15|0
1653373600000|2022-05-24 06:26:40|24.58|22.23|24.58|22.23|24.58|22.23|24.58|22.23|0
1653373610000|2022-05-24 06:26:50|24.54|22.21|24.56|22.22|24.56|22.22|24.53|22.19|0
1653373620000|2022-05-24 06:27:00|24.58|22.23|24.54|22.21|24.58|22.23|24.54|22.21|0
1653373630000|2022-05-24 06:27:10|24.5|22.16|24.51|22.18|24.51|22.18|24.48|22.15|0
1653373640000|2022-05-24 06:27:20|24.54|22.21|24.54|22.21|24.54|22.21|24.54|22.21|0
1653373650000|2022-05-24 06:27:30|24.56|22.22|24.54|22.21|24.57|22.23|24.54|22.21|0
1653373660000|2022-05-24 06:27:40|24.57|22.23|24.54|22.21|24.57|22.23|24.54|22.21|0
1653373670000|2022-05-24 06:27:50|24.56|22.22|24.57|22.23|24.57|22.23|24.56|22.22|0
1653373680000|2022-05-24 06:28:00|24.53|22.19|24.57|22.23|24.57|22.23|24.53|22.19|0
1653373690000|2022-05-24 06:28:10|24.61|22.26|24.59|22.25|24.61|22.26|24.59|22.25|0
1653373700000|2022-05-24 06:28:20|24.57|22.23|24.57|22.23|24.59|22.25|24.57|22.23|0
1653373710000|2022-05-24 06:28:30|24.59|22.25|24.54|22.21|24.59|22.25|24.54|22.21|0
1653373720000|2022-05-24 06:28:40|24.51|22.18|24.51|22.18|24.54|22.21|24.51|22.18|0
1653373730000|2022-05-24 06:28:50|24.54|22.21|24.54|22.21|24.57|22.23|24.54|22.21|0
1653373740000|2022-05-24 06:29:00|24.57|22.23|24.57|22.23|24.62|22.28|24.57|22.23|0
1653373750000|2022-05-24 06:29:10|24.61|22.26|24.61|22.26|24.61|22.26|24.61|22.26|0
1653373760000|2022-05-24 06:29:20|24.57|22.23|24.54|22.21|24.57|22.23|24.51|22.18|0
1653373770000|2022-05-24 06:29:30|24.48|22.15|24.48|22.15|24.48|22.15|24.48|22.15|0
1653373780000|2022-05-24 06:29:40|24.51|22.18|24.51|22.18|24.51|22.18|24.48|22.15|0
1653373790000|2022-05-24 06:29:50|24.54|22.21|24.53|22.19|24.54|22.21|24.53|22.19|0
1653373800000|2022-05-24 06:30:00|24.44|22.11|24.53|22.19|24.54|22.21|24.44|22.11|0
1653373810000|2022-05-24 06:30:10|24.54|22.21|24.51|22.18|24.54|22.21|24.5|22.16|0
1653373820000|2022-05-24 06:30:20|24.54|22.21|24.54|22.21|24.54|22.21|24.54|22.21|0
1653373830000|2022-05-24 06:30:30|24.51|22.18|24.51|22.18|24.54|22.21|24.51|22.18|0
1653373840000|2022-05-24 06:30:40|24.53|22.19|24.51|22.18|24.54|22.21|24.51|22.18|0
1653373860000|2022-05-24 06:31:00|24.53|22.19|24.5|22.16|24.53|22.19|24.5|22.16|0
1653373870000|2022-05-24 06:31:10|24.51|22.18|24.54|22.21|24.54|22.21|24.51|22.18|0
1653373890000|2022-05-24 06:31:30|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1653373900000|2022-05-24 06:31:40|24.54|22.21|24.54|22.21|24.54|22.21|24.53|22.19|0
1653373910000|2022-05-24 06:31:50|24.6|22.26|24.64|22.29|24.64|22.29|24.6|22.26|0
1653373920000|2022-05-24 06:32:00|24.65|22.3|24.65|22.3|24.67|22.32|24.65|22.3|0
1653373930000|2022-05-24 06:32:10|24.63|22.29|24.65|22.3|24.65|22.3|24.63|22.29|0
1653373940000|2022-05-24 06:32:20|24.62|22.27|24.67|22.32|24.67|22.32|24.62|22.27|0
1653373950000|2022-05-24 06:32:30|24.68|22.33|24.67|22.32|24.7|22.34|24.67|22.32|0
1653373960000|2022-05-24 06:32:40|24.65|22.3|24.62|22.27|24.65|22.3|24.62|22.27|0
1653373970000|2022-05-24 06:32:50|24.65|22.3|24.63|22.29|24.65|22.3|24.62|22.27|0
1653373980000|2022-05-24 06:33:00|24.6|22.26|24.6|22.26|24.62|22.27|24.6|22.26|0
1653373990000|2022-05-24 06:33:10|24.59|22.25|24.6|22.26|24.63|22.29|24.59|22.25|0
1653374000000|2022-05-24 06:33:20|24.56|22.22|24.5|22.16|24.56|22.22|24.5|22.16|0
1653374010000|2022-05-24 06:33:30|24.53|22.19|24.48|22.15|24.53|22.19|24.48|22.15|0
1653374020000|2022-05-24 06:33:40|24.5|22.16|24.51|22.18|24.51|22.18|24.5|22.16|0
1653374030000|2022-05-24 06:33:50|24.54|22.21|24.54|22.21|24.54|22.21|24.54|22.21|0
1653374040000|2022-05-24 06:34:00|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1653374050000|2022-05-24 06:34:10|24.51|22.18|24.48|22.15|24.51|22.18|24.47|22.14|0
1653374060000|2022-05-24 06:34:20|24.51|22.18|24.43|22.11|24.51|22.18|24.43|22.11|0
1653374070000|2022-05-24 06:34:30|24.45|22.12|24.48|22.15|24.48|22.15|24.45|22.12|0
1653374080000|2022-05-24 06:34:40|24.45|22.12|24.47|22.14|24.47|22.14|24.45|22.12|0
1653374090000|2022-05-24 06:34:50|24.45|22.12|24.5|22.16|24.5|22.16|24.45|22.12|0
1653374100000|2022-05-24 06:35:00|24.51|22.18|24.47|22.14|24.51|22.18|24.47|22.14|0
1653374110000|2022-05-24 06:35:10|24.45|22.12|24.39|22.07|24.45|22.12|24.39|22.07|0
1653374120000|2022-05-24 06:35:20|24.42|22.09|24.4|22.08|24.42|22.09|24.4|22.08|0
1653374130000|2022-05-24 06:35:30|24.39|22.07|24.4|22.08|24.4|22.08|24.39|22.07|0
1653374140000|2022-05-24 06:35:40|24.45|22.12|24.45|22.12|24.45|22.12|24.45|22.12|0
1653374150000|2022-05-24 06:35:50|24.43|22.11|24.4|22.08|24.43|22.11|24.4|22.08|0
1653374160000|2022-05-24 06:36:00|24.37|22.05|24.96|22.59|25.01|22.63|22.35|20.22|0
1653374170000|2022-05-24 06:36:10|25|22.61|24.92|22.54|25|22.61|24.92|22.54|0
1653374180000|2022-05-24 06:36:20|24.9|22.53|24.93|22.56|24.93|22.56|24.9|22.53|0
1653374190000|2022-05-24 06:36:30|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1653374200000|2022-05-24 06:36:40|24.87|22.5|24.81|22.45|24.87|22.5|24.81|22.45|0
1653374210000|2022-05-24 06:36:50|24.75|22.39|24.78|22.42|24.78|22.42|24.75|22.39|0
1653374220000|2022-05-24 06:37:00|24.75|22.39|24.66|22.31|24.75|22.39|24.66|22.31|0
1653374230000|2022-05-24 06:37:10|24.69|22.34|24.69|22.34|24.7|22.35|24.69|22.34|0
1653374240000|2022-05-24 06:37:20|24.72|22.36|24.72|22.36|24.72|22.36|24.69|22.34|0
1653374250000|2022-05-24 06:37:30|24.67|22.32|24.66|22.31|24.67|22.32|24.66|22.31|0
1653374260000|2022-05-24 06:37:40|24.5|22.17|24.53|22.2|24.53|22.2|24.5|22.17|0
1653374270000|2022-05-24 06:37:50|24.47|22.14|24.38|22.06|24.47|22.14|24.38|22.06|0
1653374280000|2022-05-24 06:38:00|24.32|22.01|24.14|21.84|24.32|22.01|24.14|21.84|0
1653374290000|2022-05-24 06:38:10|24.11|21.81|24.14|21.84|24.14|21.84|24.11|21.81|0
1653374300000|2022-05-24 06:38:20|24.05|21.76|24.17|21.87|24.17|21.87|24.05|21.76|0
1653374310000|2022-05-24 06:38:30|24.2|21.9|24.17|21.87|24.2|21.9|24.17|21.87|0
1653374320000|2022-05-24 06:38:40|24.16|21.85|24.2|21.9|24.22|21.91|24.16|21.85|0
1653374330000|2022-05-24 06:38:50|24.17|21.87|24.19|21.88|24.19|21.88|24.17|21.87|0
1653374340000|2022-05-24 06:39:00|24.14|21.84|24.2|21.9|24.2|21.9|24.11|21.81|0
1653374350000|2022-05-24 06:39:10|24.26|21.95|24.26|21.95|24.29|21.98|24.26|21.95|0
1653374360000|2022-05-24 06:39:20|24.23|21.92|24.19|21.88|24.23|21.92|24.19|21.88|0
1653374370000|2022-05-24 06:39:30|24.17|21.87|24.23|21.92|24.23|21.92|24.17|21.87|0
1653374380000|2022-05-24 06:39:40|24.2|21.9|24.2|21.9|24.26|21.95|24.2|21.9|0
1653374390000|2022-05-24 06:39:50|24.17|21.87|24.14|21.84|24.17|21.87|24.14|21.84|0
1653374400000|2022-05-24 06:40:00|24.17|21.87|24.19|21.88|24.19|21.88|24.17|21.87|0
1653374410000|2022-05-24 06:40:10|24.2|21.9|24.05|21.76|24.2|21.9|24.05|21.76|0
1653374420000|2022-05-24 06:40:20|24.02|21.73|24|21.72|24.02|21.73|24|21.72|0
1653374430000|2022-05-24 06:40:30|23.99|21.71|23.99|21.71|24.02|21.73|23.99|21.71|0
1653374440000|2022-05-24 06:40:40|23.97|21.69|24.06|21.77|24.11|21.81|23.97|21.69|0
1653374450000|2022-05-24 06:40:50|24.05|21.76|24.15|21.85|24.15|21.85|24.05|21.76|0
1653374460000|2022-05-24 06:41:00|24.17|21.87|24.2|21.9|24.23|21.92|24.17|21.87|0
1653374470000|2022-05-24 06:41:10|24.17|21.87|24.08|21.79|24.17|21.87|24.08|21.79|0
1653374480000|2022-05-24 06:41:20|24.14|21.84|24.2|21.9|24.2|21.9|24.14|21.84|0
1653374490000|2022-05-24 06:41:30|24.18|21.88|24.18|21.88|24.18|21.88|24.17|21.87|0
1653374500000|2022-05-24 06:41:40|24.2|21.9|24.2|21.9|24.21|21.91|24.2|21.9|0
1653374510000|2022-05-24 06:41:50|24.23|21.92|24.23|21.92|24.23|21.92|24.23|21.92|0
1653374520000|2022-05-24 06:42:00|24.2|21.9|24.23|21.92|24.23|21.92|24.2|21.9|0
1653374530000|2022-05-24 06:42:10|24.2|21.9|24.17|21.87|24.2|21.9|24.17|21.87|0
1653374540000|2022-05-24 06:42:20|24.14|21.84|24.08|21.79|24.14|21.84|24.06|21.77|0
1653374550000|2022-05-24 06:42:30|24.05|21.76|24.03|21.75|24.05|21.76|24.03|21.75|0
1653374560000|2022-05-24 06:42:40|24.02|21.73|24.11|21.81|24.11|21.81|24.02|21.73|0
1653374570000|2022-05-24 06:42:50|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1653374580000|2022-05-24 06:43:00|24.15|21.85|24.17|21.87|24.17|21.87|24.15|21.85|0
1653374590000|2022-05-24 06:43:10|24.2|21.9|24.15|21.85|24.2|21.9|24.14|21.84|0
1653374600000|2022-05-24 06:43:20|24.14|21.84|24.17|21.87|24.17|21.87|24.14|21.84|0
1653374610000|2022-05-24 06:43:30|24.15|21.85|24.2|21.9|24.2|21.9|24.15|21.85|0
1653374620000|2022-05-24 06:43:40|24.23|21.92|24.2|21.9|24.23|21.92|24.2|21.9|0
1653374630000|2022-05-24 06:43:50|24.17|21.87|24.14|21.84|24.17|21.87|24.14|21.84|0
1653374640000|2022-05-24 06:44:00|24.15|21.85|24.17|21.87|24.17|21.87|24.15|21.85|0
1653374650000|2022-05-24 06:44:10|24.05|21.76|24.05|21.76|24.08|21.79|24.05|21.76|0
1653374660000|2022-05-24 06:44:20|24.08|21.79|24.14|21.84|24.14|21.84|24.06|21.77|0
1653374670000|2022-05-24 06:44:30|24.17|21.87|24.06|21.77|24.17|21.87|24.06|21.77|0
1653374680000|2022-05-24 06:44:40|24.08|21.79|24.06|21.77|24.08|21.79|24.05|21.76|0
1653374690000|2022-05-24 06:44:50|24.08|21.79|24.02|21.73|24.08|21.79|24.02|21.73|0
1653374700000|2022-05-24 06:45:00|23.99|21.7|23.96|21.68|23.99|21.7|23.96|21.68|0
1653374710000|2022-05-24 06:45:10|23.97|21.69|24.05|21.76|24.05|21.76|23.97|21.69|0
1653374720000|2022-05-24 06:45:20|24.02|21.73|23.97|21.69|24.02|21.73|23.97|21.69|0
1653374730000|2022-05-24 06:45:30|23.93|21.65|23.96|21.68|23.96|21.68|23.9|21.62|0
1653374740000|2022-05-24 06:45:40|23.9|21.62|23.93|21.65|23.93|21.65|23.9|21.62|0
1653374750000|2022-05-24 06:45:50|23.9|21.62|23.93|21.65|23.93|21.65|23.9|21.62|0
1653374760000|2022-05-24 06:46:00|23.9|21.62|23.9|21.62|23.93|21.65|23.9|21.62|0
1653374770000|2022-05-24 06:46:10|23.87|21.6|23.82|21.56|23.87|21.6|23.81|21.54|0
1653374780000|2022-05-24 06:46:20|23.84|21.57|23.91|21.64|23.91|21.64|23.84|21.57|0
1653374790000|2022-05-24 06:46:30|23.85|21.58|23.9|21.62|23.9|21.62|23.85|21.58|0
1653374800000|2022-05-24 06:46:40|23.93|21.65|24.02|21.73|24.02|21.73|23.93|21.65|0
1653374810000|2022-05-24 06:46:50|23.99|21.7|24.02|21.73|24.02|21.73|23.99|21.7|0
1653374820000|2022-05-24 06:47:00|23.99|21.7|24.03|21.74|24.05|21.76|23.99|21.7|0
1653374830000|2022-05-24 06:47:10|24.05|21.76|24.02|21.73|24.05|21.76|24.02|21.73|0
1653374840000|2022-05-24 06:47:20|24.05|21.76|24.03|21.74|24.05|21.76|24.02|21.73|0
1653374850000|2022-05-24 06:47:30|24.05|21.76|23.99|21.7|24.05|21.76|23.99|21.7|0
1653374860000|2022-05-24 06:47:40|24.02|21.73|23.96|21.68|24.02|21.73|23.96|21.68|0
1653374880000|2022-05-24 06:48:00|23.99|21.7|23.99|21.7|23.99|21.7|23.99|21.7|0
1653374890000|2022-05-24 06:48:10|23.93|21.65|23.93|21.65|23.93|21.65|23.93|21.65|0
1653374900000|2022-05-24 06:48:20|23.96|21.68|23.96|21.68|23.97|21.69|23.93|21.65|0
1653374910000|2022-05-24 06:48:30|23.94|21.66|23.96|21.68|23.96|21.68|23.94|21.66|0
1653374920000|2022-05-24 06:48:40|23.93|21.65|23.96|21.68|23.96|21.68|23.93|21.65|0
1653374930000|2022-05-24 06:48:50|23.99|21.7|23.99|21.7|23.99|21.7|23.96|21.68|0
1653374940000|2022-05-24 06:49:00|24|21.72|24.02|21.73|24.02|21.73|24|21.72|0
1653374950000|2022-05-24 06:49:10|23.99|21.7|24.02|21.73|24.02|21.73|23.99|21.7|0
1653374960000|2022-05-24 06:49:20|24.05|21.76|23.94|21.66|24.05|21.76|23.94|21.66|0
1653374970000|2022-05-24 06:49:30|23.96|21.68|23.96|21.68|23.96|21.68|23.93|21.65|0
1653374980000|2022-05-24 06:49:40|24.05|21.76|24.08|21.78|24.08|21.78|24.05|21.76|0
1653374990000|2022-05-24 06:49:50|24.05|21.76|24|21.72|24.05|21.76|24|21.72|0
1653375000000|2022-05-24 06:50:00|23.99|21.7|24.05|21.76|24.05|21.76|23.99|21.7|0
1653375010000|2022-05-24 06:50:10|24.09|21.8|24.05|21.76|24.09|21.8|24.02|21.73|0
1653375020000|2022-05-24 06:50:20|24.08|21.78|24.08|21.78|24.08|21.78|24.08|21.78|0
1653375030000|2022-05-24 06:50:30|24.09|21.8|24.14|21.84|24.17|21.87|24.09|21.8|0
1653375040000|2022-05-24 06:50:40|24.17|21.87|24.17|21.87|24.2|21.89|24.17|21.87|0
1653375050000|2022-05-24 06:50:50|24.18|21.88|24.17|21.87|24.2|21.89|24.17|21.87|0
1653375060000|2022-05-24 06:51:00|24.18|21.88|24.23|21.92|24.23|21.92|24.18|21.88|0
1653375070000|2022-05-24 06:51:10|24.29|21.98|24.32|22|24.32|22|24.29|21.98|0
1653375080000|2022-05-24 06:51:20|24.29|21.98|24.32|22|24.32|22|24.29|21.98|0
1653375090000|2022-05-24 06:51:30|24.35|22.03|24.41|22.08|24.41|22.08|24.35|22.03|0
1653375100000|2022-05-24 06:51:40|24.47|22.14|24.41|22.08|24.47|22.14|24.38|22.06|0
1653375110000|2022-05-24 06:51:50|24.42|22.1|24.44|22.11|24.45|22.13|24.41|22.08|0
1653375130000|2022-05-24 06:52:10|24.41|22.08|24.44|22.11|24.47|22.14|24.41|22.08|0
1653375140000|2022-05-24 06:52:20|24.41|22.08|24.47|22.14|24.47|22.14|24.38|22.06|0
1653375150000|2022-05-24 06:52:30|24.45|22.13|24.5|22.17|24.5|22.17|24.44|22.11|0
1653375160000|2022-05-24 06:52:40|24.53|22.19|24.53|22.19|24.53|22.19|24.51|22.18|0
1653375170000|2022-05-24 06:52:50|24.51|22.18|24.53|22.19|24.53|22.19|24.51|22.18|0
1653375180000|2022-05-24 06:53:00|24.55|22.21|24.51|22.18|24.55|22.21|24.51|22.18|0
1653375190000|2022-05-24 06:53:10|24.5|22.17|24.47|22.14|24.5|22.17|24.44|22.11|0
1653375200000|2022-05-24 06:53:20|24.44|22.11|24.5|22.17|24.5|22.17|24.44|22.11|0
1653375210000|2022-05-24 06:53:30|24.47|22.14|24.44|22.11|24.47|22.14|24.44|22.11|0
1653375220000|2022-05-24 06:53:40|24.41|22.08|24.41|22.08|24.41|22.08|24.38|22.06|0
1653375230000|2022-05-24 06:53:50|24.38|22.06|24.38|22.06|24.41|22.08|24.38|22.06|0
1653375240000|2022-05-24 06:54:00|24.44|22.11|24.47|22.14|24.47|22.14|24.44|22.11|0
1653375250000|2022-05-24 06:54:10|24.5|22.17|24.5|22.17|24.53|22.19|24.5|22.17|0
1653375260000|2022-05-24 06:54:20|24.51|22.18|24.51|22.18|24.53|22.19|24.51|22.18|0
1653375270000|2022-05-24 06:54:30|24.5|22.17|24.54|22.21|24.54|22.21|24.5|22.17|0
1653375280000|2022-05-24 06:54:40|24.53|22.19|24.53|22.19|24.53|22.19|24.53|22.19|0
1653375290000|2022-05-24 06:54:50|24.54|22.21|24.53|22.19|24.56|22.22|24.53|22.19|0
1653375300000|2022-05-24 06:55:00|24.5|22.17|24.5|22.17|24.5|22.17|24.47|22.14|0
1653375310000|2022-05-24 06:55:10|24.53|22.19|24.53|22.19|24.54|22.21|24.53|22.19|0
1653375320000|2022-05-24 06:55:20|24.5|22.17|24.47|22.14|24.5|22.17|24.47|22.14|0
1653375330000|2022-05-24 06:55:30|24.48|22.15|24.5|22.17|24.5|22.17|24.47|22.14|0
1653375340000|2022-05-24 06:55:40|24.53|22.19|24.56|22.22|24.56|22.22|24.53|22.19|0
1653375350000|2022-05-24 06:55:50|24.5|22.17|24.47|22.14|24.53|22.19|24.47|22.14|0
1653375360000|2022-05-24 06:56:00|24.35|22.03|24.53|22.19|24.56|22.22|24.35|22.03|0
1653375370000|2022-05-24 06:56:10|24.56|22.22|24.59|22.25|24.59|22.25|24.53|22.19|0
1653375380000|2022-05-24 06:56:20|24.62|22.28|24.65|22.3|24.65|22.3|24.62|22.28|0
1653375390000|2022-05-24 06:56:30|24.56|22.22|24.62|22.28|24.62|22.28|24.56|22.22|0
1653375400000|2022-05-24 06:56:40|24.57|22.23|24.56|22.22|24.57|22.23|24.54|22.21|0
1653375410000|2022-05-24 06:56:50|24.54|22.21|24.51|22.18|24.54|22.21|24.51|22.18|0
1653375420000|2022-05-24 06:57:00|24.5|22.17|24.59|22.25|24.59|22.25|24.5|22.17|0
1653375430000|2022-05-24 06:57:10|24.56|22.22|24.59|22.25|24.59|22.25|24.56|22.22|0
1653375450000|2022-05-24 06:57:30|24.62|22.28|24.61|22.26|24.62|22.28|24.61|22.26|0
1653375460000|2022-05-24 06:57:40|24.62|22.28|24.59|22.25|24.62|22.28|24.59|22.25|0
1653375470000|2022-05-24 06:57:50|24.6|22.26|24.6|22.26|24.62|22.28|24.6|22.26|0
1653375480000|2022-05-24 06:58:00|24.59|22.25|24.59|22.25|24.59|22.25|24.59|22.25|0
1653375490000|2022-05-24 06:58:10|24.56|22.22|24.54|22.21|24.56|22.22|24.53|22.19|0
1653375500000|2022-05-24 06:58:20|24.53|22.19|24.53|22.19|24.53|22.19|24.51|22.18|0
1653375510000|2022-05-24 06:58:30|24.56|22.22|24.56|22.22|24.59|22.25|24.56|22.22|0
1653375520000|2022-05-24 06:58:40|24.64|22.29|24.62|22.28|24.64|22.29|24.6|22.26|0
1653375530000|2022-05-24 06:58:50|24.67|22.32|24.59|22.25|24.67|22.32|24.59|22.25|0
1653375540000|2022-05-24 06:59:00|24.56|22.22|24.59|22.25|24.59|22.25|24.56|22.22|0
1653375550000|2022-05-24 06:59:10|24.6|22.26|24.56|22.22|24.6|22.26|24.56|22.22|0
1653375560000|2022-05-24 06:59:20|24.65|22.3|24.68|22.33|24.68|22.33|24.65|22.3|0
1653375570000|2022-05-24 06:59:30|24.65|22.3|24.62|22.28|24.65|22.3|24.62|22.28|0
1653375580000|2022-05-24 06:59:40|24.6|22.26|24.53|22.19|24.6|22.26|24.51|22.18|0
1653375590000|2022-05-24 06:59:50|24.56|22.22|24.54|22.21|24.56|22.22|24.53|22.19|0
1653375600000|2022-05-24 07:00:00|24.5|22.17|24.59|22.25|24.59|22.25|24.5|22.17|0
1653375610000|2022-05-24 07:00:10|24.57|22.23|24.62|22.28|24.62|22.28|24.54|22.21|0
1653375620000|2022-05-24 07:00:20|24.65|22.3|24.59|22.25|24.68|22.33|24.59|22.25|0
1653375630000|2022-05-24 07:00:30|24.56|22.22|24.65|22.3|24.65|22.3|24.56|22.22|0
1653375640000|2022-05-24 07:00:40|24.71|22.36|24.83|22.47|24.83|22.47|24.71|22.36|0
1653375650000|2022-05-24 07:00:50|24.9|22.53|24.9|22.53|24.9|22.53|24.88|22.51|0
1653375660000|2022-05-24 07:01:00|24.87|22.5|24.74|22.39|24.87|22.5|24.74|22.39|0
1653375670000|2022-05-24 07:01:10|24.77|22.41|24.9|22.52|24.9|22.52|24.77|22.41|0
1653375680000|2022-05-24 07:01:20|25|22.62|24.96|22.58|25|22.62|24.93|22.55|0
1653375690000|2022-05-24 07:01:30|24.93|22.55|24.87|22.5|24.93|22.55|24.87|22.5|0
1653375700000|2022-05-24 07:01:40|24.9|22.52|24.9|22.52|24.93|22.55|24.88|22.51|0
1653375710000|2022-05-24 07:01:50|24.87|22.5|24.93|22.55|24.93|22.55|24.87|22.5|0
1653375720000|2022-05-24 07:02:00|24.96|22.58|24.96|22.58|24.97|22.59|24.93|22.55|0
1653375730000|2022-05-24 07:02:10|24.97|22.59|24.9|22.52|24.99|22.61|24.9|22.52|0
1653375740000|2022-05-24 07:02:20|24.88|22.51|24.83|22.47|24.88|22.51|24.8|22.44|0
1653375750000|2022-05-24 07:02:30|24.82|22.45|24.8|22.44|24.82|22.45|24.8|22.44|0
1653375760000|2022-05-24 07:02:40|24.83|22.47|24.83|22.47|24.83|22.47|24.83|22.47|0
1653375770000|2022-05-24 07:02:50|24.8|22.44|24.93|22.55|24.93|22.55|24.8|22.44|0
1653375780000|2022-05-24 07:03:00|24.91|22.54|24.77|22.41|24.91|22.54|24.77|22.41|0
1653375790000|2022-05-24 07:03:10|24.8|22.44|24.83|22.47|24.83|22.47|24.77|22.41|0
1653375800000|2022-05-24 07:03:20|24.8|22.44|24.77|22.41|24.8|22.44|24.77|22.41|0
1653375810000|2022-05-24 07:03:30|24.8|22.44|24.9|22.52|24.96|22.58|24.8|22.44|0
1653375820000|2022-05-24 07:03:40|24.93|22.55|25.05|22.66|25.11|22.72|24.93|22.55|0
1653375830000|2022-05-24 07:03:50|25.08|22.69|25.03|22.65|25.08|22.69|25.02|22.64|0
1653375840000|2022-05-24 07:04:00|25.05|22.66|25.08|22.69|25.08|22.69|25.05|22.66|0
1653375850000|2022-05-24 07:04:10|25.17|22.78|25.14|22.75|25.17|22.78|25.13|22.73|0
1653375860000|2022-05-24 07:04:20|25.11|22.72|25.17|22.78|25.17|22.78|25.11|22.72|0
1653375870000|2022-05-24 07:04:30|25.16|22.76|25.14|22.75|25.16|22.76|25.14|22.75|0
1653375880000|2022-05-24 07:04:40|25.11|22.72|25.02|22.64|25.11|22.72|25.02|22.64|0
1653375890000|2022-05-24 07:04:50|25.03|22.65|24.97|22.59|25.03|22.65|24.97|22.59|0
1653375900000|2022-05-24 07:05:00|24.96|22.58|24.83|22.47|24.96|22.58|24.83|22.47|0
1653375910000|2022-05-24 07:05:10|24.82|22.45|24.8|22.44|24.83|22.47|24.8|22.44|0
1653375920000|2022-05-24 07:05:20|24.77|22.41|24.68|22.33|24.77|22.41|24.68|22.33|0
1653375930000|2022-05-24 07:05:30|24.65|22.3|24.74|22.38|24.74|22.38|24.63|22.29|0
1653375940000|2022-05-24 07:05:40|24.73|22.37|24.66|22.32|24.74|22.38|24.66|22.32|0
1653375950000|2022-05-24 07:05:50|24.65|22.3|24.68|22.33|24.68|22.33|24.63|22.29|0
1653375960000|2022-05-24 07:06:00|24.66|22.31|24.71|22.36|24.71|22.36|24.66|22.31|0
1653375970000|2022-05-24 07:06:10|24.69|22.34|24.59|22.25|24.69|22.34|24.59|22.25|0
1653375980000|2022-05-24 07:06:20|24.56|22.22|24.6|22.26|24.65|22.3|24.56|22.22|0
1653375990000|2022-05-24 07:06:30|24.68|22.33|24.74|22.38|24.74|22.38|24.68|22.33|0
1653376000000|2022-05-24 07:06:40|24.71|22.36|24.69|22.34|24.71|22.36|24.69|22.34|0
1653376010000|2022-05-24 07:06:50|24.68|22.33|24.71|22.36|24.71|22.36|24.68|22.33|0
1653376020000|2022-05-24 07:07:00|24.68|22.33|24.65|22.3|24.68|22.33|24.62|22.27|0
1653376030000|2022-05-24 07:07:10|24.6|22.26|24.66|22.31|24.66|22.31|24.6|22.26|0
1653376040000|2022-05-24 07:07:20|24.68|22.33|24.68|22.33|24.74|22.38|24.68|22.33|0
1653376050000|2022-05-24 07:07:30|24.65|22.3|24.56|22.22|24.65|22.3|24.56|22.22|0
1653376060000|2022-05-24 07:07:40|24.53|22.19|24.5|22.16|24.53|22.19|24.5|22.16|0
1653376070000|2022-05-24 07:07:50|24.53|22.19|24.57|22.23|24.57|22.23|24.44|22.11|0
1653376080000|2022-05-24 07:08:00|24.56|22.22|24.59|22.25|24.65|22.3|24.56|22.22|0
1653376090000|2022-05-24 07:08:10|24.57|22.23|24.59|22.25|24.59|22.25|24.57|22.23|0
1653376100000|2022-05-24 07:08:20|24.62|22.27|24.62|22.27|24.68|22.33|24.62|22.27|0
1653376110000|2022-05-24 07:08:30|24.59|22.25|24.57|22.23|24.62|22.27|24.57|22.23|0
1653376120000|2022-05-24 07:08:40|24.53|22.19|24.59|22.25|24.59|22.25|24.53|22.19|0
1653376130000|2022-05-24 07:08:50|24.56|22.22|24.63|22.29|24.63|22.29|24.56|22.22|0
1653376140000|2022-05-24 07:09:00|24.59|22.25|24.6|22.26|24.62|22.27|24.56|22.22|0
1653376150000|2022-05-24 07:09:10|24.62|22.27|24.6|22.26|24.62|22.27|24.59|22.25|0
1653376160000|2022-05-24 07:09:20|24.59|22.25|24.57|22.23|24.59|22.25|24.56|22.22|0
1653376170000|2022-05-24 07:09:30|24.56|22.22|24.53|22.19|24.57|22.23|24.53|22.19|0
1653376180000|2022-05-24 07:09:40|24.5|22.16|24.37|22.05|24.5|22.16|24.37|22.05|0
1653376190000|2022-05-24 07:09:50|24.36|22.04|24.34|22.03|24.37|22.05|24.34|22.03|0
1653376200000|2022-05-24 07:10:00|24.28|21.97|24.22|21.92|24.28|21.97|24.22|21.92|0
1653376210000|2022-05-24 07:10:10|24.19|21.89|24.22|21.92|24.28|21.97|24.19|21.89|0
1653376220000|2022-05-24 07:10:20|24.25|21.94|24.22|21.92|24.28|21.97|24.22|21.92|0
1653376230000|2022-05-24 07:10:30|24.21|21.9|24.25|21.94|24.25|21.94|24.21|21.9|0
1653376240000|2022-05-24 07:10:40|24.19|21.89|24.28|21.97|24.28|21.97|24.19|21.89|0
1653376250000|2022-05-24 07:10:50|24.19|21.89|24.21|21.9|24.22|21.92|24.19|21.89|0
1653376260000|2022-05-24 07:11:00|24.19|21.89|24.19|21.89|24.24|21.93|24.19|21.89|0
1653376270000|2022-05-24 07:11:10|24.22|21.92|24.19|21.89|24.25|21.94|24.19|21.89|0
1653376280000|2022-05-24 07:11:20|24.18|21.87|24.16|21.86|24.19|21.89|24.15|21.85|0
1653376290000|2022-05-24 07:11:30|24.19|21.89|24.3|21.98|24.3|21.98|24.19|21.89|0
1653376300000|2022-05-24 07:11:40|24.28|21.97|24.31|22|24.31|22|24.25|21.94|0
1653376310000|2022-05-24 07:11:50|24.45|22.12|24.53|22.19|24.53|22.19|24.45|22.12|0
1653376320000|2022-05-24 07:12:00|24.56|22.22|24.62|22.27|24.62|22.27|24.56|22.22|0
1653376330000|2022-05-24 07:12:10|23.69|21.43|23.63|21.38|23.69|21.43|23.6|21.35|0
1653376340000|2022-05-24 07:12:20|23.64|21.39|23.6|21.35|23.64|21.39|23.6|21.35|0
1653376350000|2022-05-24 07:12:30|23.66|21.41|23.99|21.7|23.99|21.7|23.57|21.32|0
1653376360000|2022-05-24 07:12:40|24.43|22.11|24.48|22.15|24.51|22.18|24.43|22.11|0
1653376370000|2022-05-24 07:12:50|24.49|22.16|24.62|22.27|24.62|22.27|24.49|22.16|0
1653376380000|2022-05-24 07:13:00|24.69|22.34|24.77|22.41|24.77|22.41|24.68|22.33|0
1653376390000|2022-05-24 07:13:10|24.75|22.4|25.02|22.63|25.02|22.63|24.75|22.4|0
1653376400000|2022-05-24 07:13:20|25.03|22.65|25.12|22.73|25.12|22.73|25.02|22.63|0
1653376410000|2022-05-24 07:13:30|25.09|22.7|25.05|22.66|25.17|22.77|25.05|22.66|0
1653376420000|2022-05-24 07:13:40|25.08|22.69|25.05|22.66|25.08|22.69|25.02|22.63|0
1653376430000|2022-05-24 07:13:50|25.02|22.63|25.45|23.05|25.46|23.06|25.02|22.63|0
1653376440000|2022-05-24 07:14:00|25.48|23.08|25.58|23.18|25.58|23.18|25.48|23.08|0
1653376450000|2022-05-24 07:14:10|25.55|23.15|25.55|23.15|25.55|23.15|25.49|23.09|0
1653376460000|2022-05-24 07:14:20|25.58|23.18|25.54|23.14|25.58|23.18|25.52|23.12|0
1653376470000|2022-05-24 07:14:30|25.55|23.15|25.58|23.18|25.6|23.2|25.55|23.15|0
1653376480000|2022-05-24 07:14:40|25.63|23.23|25.7|23.3|25.7|23.3|25.63|23.23|0
1653376490000|2022-05-24 07:14:50|25.67|23.27|25.58|23.18|25.67|23.27|25.58|23.18|0
1653376500000|2022-05-24 07:15:00|25.61|23.21|25.61|23.21|25.67|23.27|25.61|23.21|0
1653376510000|2022-05-24 07:15:10|25.58|23.18|25.67|23.27|25.67|23.27|25.58|23.18|0
1653376520000|2022-05-24 07:15:20|25.73|23.33|25.67|23.27|25.73|23.33|25.67|23.27|0
1653376530000|2022-05-24 07:15:30|25.7|23.3|25.67|23.27|25.73|23.33|25.67|23.27|0
1653376540000|2022-05-24 07:15:40|25.7|23.3|25.67|23.27|25.72|23.32|25.67|23.27|0
1653376550000|2022-05-24 07:15:50|25.6|23.2|25.67|23.27|25.67|23.27|25.6|23.2|0
1653376560000|2022-05-24 07:16:00|25.66|23.26|25.7|23.3|25.72|23.32|25.66|23.26|0
1653376570000|2022-05-24 07:16:10|25.67|23.27|25.54|23.14|25.67|23.27|25.54|23.14|0
1653376580000|2022-05-24 07:16:20|25.52|23.12|25.61|23.21|25.61|23.21|25.52|23.12|0
1653376590000|2022-05-24 07:16:30|25.67|23.27|25.63|23.23|25.7|23.3|25.63|23.23|0
1653376600000|2022-05-24 07:16:40|25.6|23.2|25.7|23.3|25.7|23.3|25.6|23.2|0
1653376610000|2022-05-24 07:16:50|25.68|23.28|25.7|23.3|25.7|23.3|25.68|23.28|0
1653376620000|2022-05-24 07:17:00|25.67|23.27|25.11|22.72|25.67|23.27|25.11|22.72|0
1653376630000|2022-05-24 07:17:10|25.2|22.8|25.14|22.74|25.2|22.8|25.14|22.74|0
1653376640000|2022-05-24 07:17:20|25.09|22.7|24.98|22.6|25.09|22.7|24.98|22.6|0
1653376650000|2022-05-24 07:17:30|24.92|22.55|24.92|22.55|24.95|22.58|24.91|22.53|0
1653376660000|2022-05-24 07:17:40|24.91|22.53|24.86|22.49|24.91|22.53|24.86|22.49|0
1653376670000|2022-05-24 07:17:50|24.83|22.47|24.94|22.56|24.94|22.56|24.83|22.47|0
1653376680000|2022-05-24 07:18:00|24.92|22.55|24.98|22.6|25.03|22.65|24.92|22.55|0
1653376690000|2022-05-24 07:18:10|25|22.62|25|22.62|25|22.62|24.95|22.58|0
1653376700000|2022-05-24 07:18:20|24.98|22.6|25.01|22.63|25.01|22.63|24.98|22.6|0
1653376710000|2022-05-24 07:18:30|25.05|22.66|25.11|22.72|25.11|22.72|25|22.62|0
1653376720000|2022-05-24 07:18:40|25.05|22.66|25.01|22.63|25.05|22.66|25.01|22.63|0
1653376730000|2022-05-24 07:18:50|24.97|22.59|24.98|22.6|24.98|22.6|24.95|22.58|0
1653376740000|2022-05-24 07:19:00|24.97|22.59|25.01|22.63|25.01|22.63|24.94|22.56|0
1653376750000|2022-05-24 07:19:10|24.98|22.6|24.89|22.52|24.98|22.6|24.89|22.52|0
1653376760000|2022-05-24 07:19:20|24.83|22.46|24.81|22.45|24.83|22.46|24.81|22.45|0
1653376770000|2022-05-24 07:19:30|24.84|22.48|24.8|22.44|24.84|22.48|24.75|22.39|0
1653376780000|2022-05-24 07:19:40|24.77|22.41|24.86|22.49|24.86|22.49|24.77|22.41|0
1653376790000|2022-05-24 07:19:50|24.95|22.58|24.89|22.52|24.95|22.58|24.89|22.52|0
1653376800000|2022-05-24 07:20:00|24.86|22.49|24.77|22.41|24.86|22.49|24.72|22.37|0
1653376810000|2022-05-24 07:20:10|24.74|22.38|24.86|22.49|24.89|22.52|24.74|22.38|0
1653376820000|2022-05-24 07:20:20|24.89|22.52|24.78|22.42|24.89|22.52|24.78|22.42|0
1653376830000|2022-05-24 07:20:30|24.83|22.46|24.87|22.51|24.87|22.51|24.83|22.46|0
1653376840000|2022-05-24 07:20:40|24.86|22.49|24.83|22.46|24.86|22.49|24.83|22.46|0
1653376850000|2022-05-24 07:20:50|24.81|22.45|24.92|22.55|24.92|22.55|24.8|22.44|0
1653376860000|2022-05-24 07:21:00|24.95|22.58|24.95|22.58|24.97|22.59|24.94|22.56|0
1653376870000|2022-05-24 07:21:10|24.89|22.52|24.91|22.53|24.92|22.55|24.89|22.52|0
1653376880000|2022-05-24 07:21:20|24.89|22.52|24.95|22.58|24.95|22.58|24.89|22.52|0
1653376890000|2022-05-24 07:21:30|24.94|22.56|24.92|22.55|24.98|22.6|24.92|22.55|0
1653376900000|2022-05-24 07:21:40|24.95|22.58|24.83|22.46|24.95|22.58|24.83|22.46|0
1653376910000|2022-05-24 07:21:50|24.84|22.48|24.8|22.44|24.87|22.51|24.8|22.44|0
1653376920000|2022-05-24 07:22:00|24.83|22.46|24.84|22.48|24.86|22.49|24.83|22.46|0
1653376930000|2022-05-24 07:22:10|24.86|22.49|24.89|22.52|24.89|22.52|24.83|22.46|0
1653376940000|2022-05-24 07:22:20|24.84|22.48|24.98|22.6|24.98|22.6|24.84|22.48|0
1653376950000|2022-05-24 07:22:30|25.01|22.63|25.04|22.66|25.04|22.66|25.01|22.63|0
1653376960000|2022-05-24 07:22:40|25.11|22.72|24.98|22.6|25.11|22.72|24.98|22.6|0
1653376970000|2022-05-24 07:22:50|25.01|22.63|25|22.62|25.01|22.63|25|22.62|0
1653376980000|2022-05-24 07:23:00|25.01|22.63|25.08|22.69|25.08|22.69|25.01|22.63|0
1653376990000|2022-05-24 07:23:10|25.03|22.64|25.04|22.66|25.04|22.66|25.03|22.64|0
1653377000000|2022-05-24 07:23:20|25.03|22.64|25.01|22.63|25.08|22.69|25|22.62|0
1653377010000|2022-05-24 07:23:30|24.95|22.58|24.95|22.58|24.95|22.58|24.95|22.58|0
1653377020000|2022-05-24 07:23:40|24.94|22.56|24.9|22.53|24.94|22.56|24.89|22.52|0
1653377030000|2022-05-24 07:23:50|24.86|22.49|24.83|22.46|24.86|22.49|24.83|22.46|0
1653377040000|2022-05-24 07:24:00|24.86|22.49|24.95|22.58|24.95|22.58|24.86|22.49|0
1653377050000|2022-05-24 07:24:10|24.97|22.59|24.92|22.55|24.97|22.59|24.92|22.55|0
1653377060000|2022-05-24 07:24:20|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1653377070000|2022-05-24 07:24:30|24.97|22.59|24.94|22.56|24.97|22.59|24.94|22.56|0
1653377080000|2022-05-24 07:24:40|24.95|22.58|24.95|22.58|24.95|22.58|24.94|22.56|0
1653377090000|2022-05-24 07:24:50|24.94|22.56|24.94|22.56|24.95|22.58|24.94|22.56|0
1653377100000|2022-05-24 07:25:00|24.92|22.55|25.14|22.74|25.14|22.74|24.92|22.55|0
1653377110000|2022-05-24 07:25:10|25.17|22.77|25.06|22.67|25.17|22.77|25.06|22.67|0
1653377120000|2022-05-24 07:25:20|25.07|22.69|25|22.62|25.07|22.69|25|22.62|0
1653377130000|2022-05-24 07:25:30|24.97|22.59|24.98|22.6|24.98|22.6|24.97|22.59|0
1653377140000|2022-05-24 07:25:40|24.95|22.57|24.9|22.53|24.97|22.59|24.9|22.53|0
1653377150000|2022-05-24 07:25:50|24.89|22.52|24.86|22.49|24.89|22.52|24.86|22.49|0
1653377160000|2022-05-24 07:26:00|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1653377170000|2022-05-24 07:26:10|24.95|22.57|24.95|22.57|24.98|22.6|24.95|22.57|0
1653377180000|2022-05-24 07:26:20|24.93|22.56|24.97|22.59|24.97|22.59|24.93|22.56|0
1653377190000|2022-05-24 07:26:30|25.03|22.64|24.67|22.32|25.03|22.64|24.67|22.32|0
1653377200000|2022-05-24 07:26:40|24.7|22.35|24.78|22.42|24.78|22.42|24.7|22.35|0
1653377210000|2022-05-24 07:26:50|24.77|22.41|24.78|22.42|24.78|22.42|24.74|22.38|0
1653377220000|2022-05-24 07:27:00|24.83|22.46|24.86|22.49|24.86|22.49|24.83|22.46|0
1653377230000|2022-05-24 07:27:10|24.95|22.57|24.8|22.44|24.95|22.57|24.8|22.44|0
1653377240000|2022-05-24 07:27:20|24.78|22.42|24.61|22.27|24.78|22.42|24.61|22.27|0
1653377250000|2022-05-24 07:27:30|24.57|22.23|24.55|22.21|24.57|22.23|24.52|22.19|0
1653377260000|2022-05-24 07:27:40|24.49|22.16|24.48|22.14|24.49|22.16|24.43|22.1|0
1653377270000|2022-05-24 07:27:50|24.41|22.09|24.41|22.09|24.41|22.09|24.4|22.08|0
1653377280000|2022-05-24 07:28:00|24.43|22.1|24.52|22.19|24.52|22.19|24.37|22.05|0
1653377290000|2022-05-24 07:28:10|24.43|22.1|24.44|22.12|24.46|22.13|24.43|22.1|0
1653377300000|2022-05-24 07:28:20|24.49|22.16|24.58|22.24|24.58|22.24|24.49|22.16|0
1653377310000|2022-05-24 07:28:30|24.61|22.27|24.7|22.35|24.7|22.35|24.61|22.27|0
1653377320000|2022-05-24 07:28:40|24.67|22.32|24.7|22.35|24.7|22.35|24.67|22.32|0
1653377330000|2022-05-24 07:28:50|24.67|22.32|24.72|22.36|24.72|22.36|24.67|22.32|0
1653377340000|2022-05-24 07:29:00|24.73|22.38|24.7|22.35|24.75|22.39|24.7|22.35|0
1653377350000|2022-05-24 07:29:10|24.73|22.38|24.73|22.38|24.77|22.41|24.73|22.38|0
1653377360000|2022-05-24 07:29:20|24.67|22.32|24.7|22.35|24.7|22.35|24.66|22.31|0
1653377370000|2022-05-24 07:29:30|24.8|22.43|24.77|22.41|24.8|22.43|24.77|22.41|0
1653377380000|2022-05-24 07:29:40|24.78|22.42|24.86|22.49|24.86|22.49|24.75|22.39|0
1653377390000|2022-05-24 07:29:50|24.9|22.53|24.81|22.45|24.9|22.53|24.8|22.43|0
1653377400000|2022-05-24 07:30:00|24.95|22.57|25|22.62|25|22.62|24.95|22.57|0
1653377410000|2022-05-24 07:30:10|25.09|22.7|25.2|22.8|25.2|22.8|25.07|22.69|0
1653377420000|2022-05-24 07:30:20|25.14|22.74|25.2|22.8|25.2|22.8|25.14|22.74|0
1653377430000|2022-05-24 07:30:30|25.23|22.83|25.29|22.89|25.33|22.93|25.23|22.83|0
1653377440000|2022-05-24 07:30:40|25.35|22.95|25.41|23.01|25.44|23.04|25.35|22.95|0
1653377450000|2022-05-24 07:30:50|25.42|23.02|25.44|23.04|25.44|23.04|25.41|23.01|0
1653377460000|2022-05-24 07:31:00|25.47|23.07|25.62|23.22|25.62|23.22|25.47|23.07|0
1653377470000|2022-05-24 07:31:10|25.65|23.25|25.62|23.22|25.65|23.25|25.62|23.22|0
1653377480000|2022-05-24 07:31:20|25.56|23.16|25.56|23.16|25.6|23.2|25.56|23.16|0
1653377490000|2022-05-24 07:31:30|25.53|23.13|25.56|23.16|25.56|23.16|25.5|23.1|0
1653377500000|2022-05-24 07:31:40|25.54|23.14|25.5|23.1|25.56|23.16|25.5|23.1|0
1653377510000|2022-05-24 07:31:50|25.44|23.04|25.41|23.01|25.44|23.04|25.41|23.01|0
1653377520000|2022-05-24 07:32:00|25.38|22.98|25.47|23.07|25.47|23.07|25.38|22.98|0
1653377530000|2022-05-24 07:32:10|25.52|23.12|25.27|22.87|25.52|23.12|25.27|22.87|0
1653377540000|2022-05-24 07:32:20|25.23|22.83|25.3|22.9|25.3|22.9|25.23|22.83|0
1653377550000|2022-05-24 07:32:30|25.32|22.92|25.29|22.89|25.32|22.92|25.27|22.87|0
1653377560000|2022-05-24 07:32:40|25.32|22.92|25.26|22.86|25.32|22.92|25.23|22.83|0
1653377570000|2022-05-24 07:32:50|25.23|22.83|25.2|22.8|25.24|22.84|25.2|22.8|0
1653377580000|2022-05-24 07:33:00|25.13|22.74|25.18|22.78|25.18|22.78|25.13|22.74|0
1653377590000|2022-05-24 07:33:10|25.13|22.74|25.09|22.7|25.13|22.74|25.04|22.66|0
1653377600000|2022-05-24 07:33:20|25.07|22.68|25.09|22.7|25.1|22.71|25.07|22.68|0
1653377610000|2022-05-24 07:33:30|25.06|22.67|25.07|22.68|25.13|22.74|25.06|22.67|0
1653377620000|2022-05-24 07:33:40|25.03|22.64|25.01|22.63|25.04|22.66|24.99|22.61|0
1653377630000|2022-05-24 07:33:50|25.04|22.66|25.07|22.68|25.07|22.68|25.03|22.64|0
1653377640000|2022-05-24 07:34:00|25.04|22.66|24.98|22.6|25.04|22.66|24.98|22.6|0
1653377650000|2022-05-24 07:34:10|25.01|22.63|25.04|22.66|25.04|22.66|25.01|22.63|0
1653377660000|2022-05-24 07:34:20|25.06|22.67|24.96|22.59|25.06|22.67|24.96|22.59|0
1653377670000|2022-05-24 07:34:30|24.95|22.57|25.01|22.63|25.01|22.63|24.92|22.54|0
1653377680000|2022-05-24 07:34:40|25.04|22.66|25.07|22.68|25.09|22.7|25.04|22.66|0
1653377690000|2022-05-24 07:34:50|25.04|22.66|25.03|22.64|25.04|22.66|25.03|22.64|0
1653377700000|2022-05-24 07:35:00|25.04|22.66|25.01|22.63|25.04|22.66|24.92|22.54|0
1653377710000|2022-05-24 07:35:10|24.98|22.6|24.86|22.49|24.98|22.6|24.86|22.49|0
1653377720000|2022-05-24 07:35:20|24.83|22.46|24.89|22.52|24.89|22.52|24.83|22.46|0
1653377730000|2022-05-24 07:35:30|24.87|22.5|25.01|22.63|25.01|22.63|24.87|22.5|0
1653377740000|2022-05-24 07:35:40|25.04|22.66|24.86|22.49|25.06|22.67|24.86|22.49|0
1653377750000|2022-05-24 07:35:50|24.76|22.41|24.76|22.41|24.79|22.43|24.76|22.41|0
1653377760000|2022-05-24 07:36:00|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1653377770000|2022-05-24 07:36:10|24.76|22.41|24.75|22.39|24.76|22.41|24.75|22.39|0
1653377780000|2022-05-24 07:36:20|24.67|22.32|24.7|22.35|24.7|22.35|24.67|22.32|0
1653377790000|2022-05-24 07:36:30|24.67|22.32|24.67|22.32|24.7|22.35|24.64|22.29|0
1653377800000|2022-05-24 07:36:40|24.61|22.27|24.64|22.29|24.67|22.32|24.61|22.27|0
1653377810000|2022-05-24 07:36:50|24.61|22.27|24.55|22.21|24.61|22.27|24.49|22.16|0
1653377820000|2022-05-24 07:37:00|24.58|22.24|24.56|22.22|24.64|22.29|24.56|22.22|0
1653377830000|2022-05-24 07:37:10|24.55|22.21|24.58|22.24|24.58|22.24|24.55|22.21|0
1653377840000|2022-05-24 07:37:20|24.55|22.21|24.56|22.22|24.56|22.22|24.53|22.2|0
1653377850000|2022-05-24 07:37:30|24.58|22.24|24.46|22.13|24.58|22.24|24.46|22.13|0
1653377860000|2022-05-24 07:37:40|24.34|22.02|24.32|22|24.37|22.05|24.32|22|0
1653377870000|2022-05-24 07:37:50|24.34|22.02|24.07|21.77|24.34|22.02|24.07|21.77|0
1653377880000|2022-05-24 07:38:00|24.14|21.84|24.08|21.79|24.14|21.84|24.04|21.75|0
1653377890000|2022-05-24 07:38:10|24.1|21.8|24.13|21.83|24.16|21.85|24.1|21.8|0
1653377900000|2022-05-24 07:38:20|24.19|21.88|24.16|21.85|24.19|21.88|24.16|21.85|0
1653377910000|2022-05-24 07:38:30|24.19|21.88|24.22|21.91|24.22|21.91|24.19|21.88|0
1653377920000|2022-05-24 07:38:40|24.25|21.94|24.07|21.77|24.25|21.94|24.07|21.77|0
1653377930000|2022-05-24 07:38:50|24.02|21.73|24.01|21.72|24.04|21.75|24.01|21.72|0
1653377940000|2022-05-24 07:39:00|24.07|21.77|24.03|21.75|24.13|21.83|24.03|21.75|0
1653377950000|2022-05-24 07:39:10|24.09|21.8|24.16|21.85|24.16|21.85|24.09|21.8|0
1653377960000|2022-05-24 07:39:20|24.17|21.87|24.2|21.89|24.2|21.89|24.17|21.87|0
1653377970000|2022-05-24 07:39:30|24.25|21.94|24.19|21.88|24.25|21.94|24.17|21.87|0
1653377980000|2022-05-24 07:39:40|24.22|21.91|24.25|21.94|24.25|21.94|24.22|21.91|0
1653377990000|2022-05-24 07:39:50|24.22|21.91|24.22|21.91|24.22|21.91|24.15|21.85|0
1653378000000|2022-05-24 07:40:00|24.15|21.85|24.22|21.91|24.22|21.91|24.12|21.83|0
1653378010000|2022-05-24 07:40:10|24.2|21.89|24.14|21.84|24.22|21.91|24.12|21.83|0
1653378020000|2022-05-24 07:40:20|24.06|21.77|24.09|21.8|24.09|21.8|24.05|21.76|0
1653378030000|2022-05-24 07:40:30|24.03|21.75|24.06|21.77|24.06|21.77|24.02|21.73|0
1653378040000|2022-05-24 07:40:40|23.99|21.7|23.97|21.69|24|21.72|23.97|21.69|0
1653378050000|2022-05-24 07:40:50|23.89|21.61|23.97|21.69|24.02|21.73|23.89|21.61|0
1653378060000|2022-05-24 07:41:00|24.03|21.75|23.97|21.69|24.03|21.75|23.97|21.69|0
1653378070000|2022-05-24 07:41:10|24.03|21.75|24.03|21.75|24.06|21.77|24|21.72|0
1653378080000|2022-05-24 07:41:20|24.02|21.73|24.02|21.73|24.03|21.75|24.02|21.73|0
1653378090000|2022-05-24 07:41:30|24.03|21.75|24.08|21.79|24.08|21.79|24.03|21.75|0
1653378100000|2022-05-24 07:41:40|24.03|21.75|23.97|21.69|24.03|21.75|23.97|21.69|0
1653378110000|2022-05-24 07:41:50|23.94|21.66|23.94|21.66|23.97|21.69|23.94|21.66|0
1653378120000|2022-05-24 07:42:00|23.91|21.64|23.94|21.66|23.97|21.69|23.91|21.64|0
1653378130000|2022-05-24 07:42:10|23.91|21.64|24.03|21.75|24.03|21.75|23.91|21.64|0
1653378140000|2022-05-24 07:42:20|23.88|21.61|23.87|21.6|23.91|21.64|23.87|21.6|0
1653378150000|2022-05-24 07:42:30|23.85|21.58|23.88|21.61|23.88|21.61|23.85|21.58|0
1653378160000|2022-05-24 07:42:40|23.91|21.64|23.88|21.61|23.91|21.64|23.88|21.61|0
1653378170000|2022-05-24 07:42:50|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1653378180000|2022-05-24 07:43:00|23.8|21.53|23.77|21.5|23.8|21.53|23.74|21.48|0
1653378190000|2022-05-24 07:43:10|23.82|21.56|23.65|21.39|23.82|21.56|23.65|21.39|0
1653378200000|2022-05-24 07:43:20|23.62|21.37|23.65|21.39|23.65|21.39|23.62|21.37|0
1653378210000|2022-05-24 07:43:30|23.62|21.37|23.47|21.23|23.62|21.37|23.47|21.23|0
1653378220000|2022-05-24 07:43:40|23.53|21.29|23.47|21.23|23.53|21.29|23.45|21.22|0
1653378230000|2022-05-24 07:43:50|23.56|21.31|23.59|21.34|23.59|21.34|23.56|21.31|0
1653378240000|2022-05-24 07:44:00|23.56|21.31|23.53|21.29|23.57|21.33|23.53|21.29|0
1653378250000|2022-05-24 07:44:10|23.51|21.27|23.56|21.31|23.56|21.31|23.5|21.26|0
1653378260000|2022-05-24 07:44:20|23.54|21.3|23.53|21.29|23.54|21.3|23.51|21.27|0
1653378270000|2022-05-24 07:44:30|23.54|21.3|23.62|21.37|23.62|21.37|23.54|21.3|0
1653378280000|2022-05-24 07:44:40|23.68|21.42|23.65|21.39|23.68|21.42|23.65|21.39|0
1653378290000|2022-05-24 07:44:50|23.66|21.41|23.74|21.47|23.74|21.47|23.66|21.41|0
1653378300000|2022-05-24 07:45:00|23.68|21.42|23.62|21.37|23.68|21.42|23.62|21.37|0
1653378310000|2022-05-24 07:45:10|23.59|21.34|23.57|21.33|23.62|21.37|23.57|21.33|0
1653378320000|2022-05-24 07:45:20|23.59|21.34|23.5|21.26|23.59|21.34|23.5|21.26|0
1653378330000|2022-05-24 07:45:30|23.53|21.29|23.57|21.33|23.57|21.33|23.53|21.29|0
1653378340000|2022-05-24 07:45:40|23.48|21.25|23.5|21.26|23.5|21.26|23.48|21.25|0
1653378350000|2022-05-24 07:45:50|23.48|21.25|23.44|21.21|23.48|21.25|23.44|21.21|0
1653378360000|2022-05-24 07:46:00|23.41|21.18|23.41|21.18|23.44|21.21|23.41|21.18|0
1653378370000|2022-05-24 07:46:10|23.39|21.17|23.44|21.21|23.5|21.26|23.39|21.17|0
1653378380000|2022-05-24 07:46:20|23.47|21.23|23.51|21.27|23.51|21.27|23.47|21.23|0
1653378390000|2022-05-24 07:46:30|23.53|21.29|23.47|21.23|23.53|21.29|23.47|21.23|0
1653378400000|2022-05-24 07:46:40|23.5|21.26|23.59|21.34|23.59|21.34|23.5|21.26|0
1653378410000|2022-05-24 07:46:50|23.54|21.3|23.59|21.34|23.59|21.34|23.54|21.3|0
1653378420000|2022-05-24 07:47:00|23.65|21.39|23.73|21.47|23.73|21.47|23.65|21.39|0
1653378430000|2022-05-24 07:47:10|23.76|21.5|23.78|21.51|23.78|21.51|23.7|21.45|0
1653378440000|2022-05-24 07:47:20|23.73|21.47|23.76|21.5|23.76|21.5|23.73|21.47|0
1653378450000|2022-05-24 07:47:30|23.79|21.53|23.79|21.53|23.81|21.54|23.78|21.51|0
1653378460000|2022-05-24 07:47:40|23.78|21.51|23.7|21.45|23.78|21.51|23.7|21.45|0
1653378470000|2022-05-24 07:47:50|23.73|21.47|23.97|21.69|23.97|21.69|23.73|21.47|0
1653378480000|2022-05-24 07:48:00|23.96|21.68|23.94|21.66|23.96|21.68|23.94|21.66|0
1653378490000|2022-05-24 07:48:10|23.91|21.64|23.82|21.55|23.93|21.65|23.82|21.55|0
1653378500000|2022-05-24 07:48:20|23.81|21.54|23.7|21.45|23.81|21.54|23.7|21.45|0
1653378510000|2022-05-24 07:48:30|23.65|21.39|23.72|21.46|23.73|21.47|23.65|21.39|0
1653378520000|2022-05-24 07:48:40|23.73|21.47|23.78|21.51|23.79|21.53|23.73|21.47|0
1653378530000|2022-05-24 07:48:50|23.79|21.53|23.82|21.55|23.84|21.57|23.79|21.53|0
1653378540000|2022-05-24 07:49:00|23.84|21.57|23.91|21.64|23.91|21.64|23.84|21.57|0
1653378550000|2022-05-24 07:49:10|23.97|21.69|23.91|21.64|24|21.72|23.91|21.64|0
1653378560000|2022-05-24 07:49:20|23.9|21.62|23.84|21.57|23.9|21.62|23.84|21.57|0
1653378570000|2022-05-24 07:49:30|23.85|21.58|23.88|21.61|23.9|21.62|23.85|21.58|0
1653378580000|2022-05-24 07:49:40|23.84|21.57|23.85|21.58|23.85|21.58|23.84|21.57|0
1653378590000|2022-05-24 07:49:50|23.79|21.53|23.79|21.53|23.79|21.53|23.79|21.53|0
1653378600000|2022-05-24 07:50:00|23.75|21.49|23.82|21.55|23.82|21.55|23.75|21.49|0
1653378610000|2022-05-24 07:50:10|23.84|21.57|23.76|21.5|23.85|21.58|23.76|21.5|0
1653378620000|2022-05-24 07:50:20|23.78|21.51|23.85|21.58|23.85|21.58|23.78|21.51|0
1653378630000|2022-05-24 07:50:30|23.88|21.61|23.82|21.55|23.88|21.61|23.82|21.55|0
1653378640000|2022-05-24 07:50:40|23.79|21.53|23.76|21.5|23.79|21.53|23.76|21.5|0
1653378650000|2022-05-24 07:50:50|23.82|21.55|23.81|21.54|23.85|21.58|23.81|21.54|0
1653378660000|2022-05-24 07:51:00|23.73|21.47|23.79|21.53|23.79|21.53|23.73|21.47|0
1653378670000|2022-05-24 07:51:10|23.82|21.55|23.82|21.55|23.82|21.55|23.79|21.53|0
1653378680000|2022-05-24 07:51:20|23.84|21.57|23.88|21.61|23.88|21.61|23.84|21.57|0
1653378690000|2022-05-24 07:51:30|24.02|21.73|24|21.72|24.02|21.73|23.97|21.69|0
1653378700000|2022-05-24 07:51:40|23.97|21.69|24|21.72|24|21.72|23.94|21.66|0
1653378710000|2022-05-24 07:51:50|23.79|21.53|23.78|21.51|23.88|21.61|23.78|21.51|0
1653378720000|2022-05-24 07:52:00|23.79|21.53|23.72|21.46|23.79|21.53|23.7|21.45|0
1653378730000|2022-05-24 07:52:10|23.7|21.45|23.64|21.39|23.7|21.45|23.64|21.39|0
1653378740000|2022-05-24 07:52:20|23.6|21.35|23.73|21.47|23.73|21.47|23.59|21.34|0
1653378750000|2022-05-24 07:52:30|23.72|21.46|23.75|21.49|23.75|21.49|23.67|21.42|0
1653378760000|2022-05-24 07:52:40|23.7|21.45|23.72|21.46|23.73|21.47|23.7|21.45|0
1653378770000|2022-05-24 07:52:50|23.7|21.45|23.64|21.39|23.7|21.45|23.64|21.39|0
1653378780000|2022-05-24 07:53:00|23.67|21.42|23.79|21.53|23.79|21.53|23.67|21.42|0
1653378790000|2022-05-24 07:53:10|23.81|21.54|23.84|21.57|23.85|21.58|23.81|21.54|0
1653378800000|2022-05-24 07:53:20|23.82|21.55|23.81|21.54|23.82|21.55|23.81|21.54|0
1653378810000|2022-05-24 07:53:30|23.79|21.53|23.85|21.58|23.85|21.58|23.79|21.53|0
1653378820000|2022-05-24 07:53:40|23.84|21.57|23.91|21.63|23.91|21.63|23.84|21.57|0
1653378830000|2022-05-24 07:53:50|23.97|21.69|24.03|21.74|24.03|21.74|23.96|21.67|0
1653378840000|2022-05-24 07:54:00|24.06|21.77|24.09|21.8|24.09|21.8|24.06|21.77|0
1653378850000|2022-05-24 07:54:10|24.05|21.76|24.15|21.85|24.15|21.85|24.05|21.76|0
1653378860000|2022-05-24 07:54:20|24.18|21.88|24.15|21.85|24.18|21.88|24.15|21.85|0
1653378870000|2022-05-24 07:54:30|24.14|21.84|24.15|21.85|24.15|21.85|24.14|21.84|0
1653378880000|2022-05-24 07:54:40|24.12|21.82|24.12|21.82|24.17|21.86|24.12|21.82|0
1653378890000|2022-05-24 07:54:50|24.09|21.8|24.21|21.91|24.21|21.91|24.09|21.8|0
1653378900000|2022-05-24 07:55:00|24.2|21.89|24.18|21.88|24.2|21.89|24.17|21.86|0
1653378910000|2022-05-24 07:55:10|24.17|21.86|24.15|21.85|24.18|21.88|24.15|21.85|0
1653378920000|2022-05-24 07:55:20|24.2|21.89|24.15|21.85|24.2|21.89|24.12|21.82|0
1653378930000|2022-05-24 07:55:30|24.12|21.82|24.24|21.93|24.24|21.93|24.12|21.82|0
1653378940000|2022-05-24 07:55:40|24.2|21.89|24.15|21.85|24.2|21.89|24.14|21.84|0
1653378950000|2022-05-24 07:55:50|24.14|21.84|24.18|21.88|24.18|21.88|24.12|21.82|0
1653378960000|2022-05-24 07:56:00|24.2|21.89|24.36|22.04|24.36|22.04|24.2|21.89|0
1653378970000|2022-05-24 07:56:10|24.33|22.01|24.33|22.01|24.33|22.01|24.3|21.99|0
1653378980000|2022-05-24 07:56:20|24.32|22|24.39|22.07|24.39|22.07|24.32|22|0
1653378990000|2022-05-24 07:56:30|24.33|22.01|24.38|22.05|24.42|22.1|24.33|22.01|0
1653379000000|2022-05-24 07:56:40|24.39|22.07|24.36|22.04|24.39|22.07|24.36|22.04|0
1653379010000|2022-05-24 07:56:50|24.39|22.07|24.48|22.15|24.48|22.15|24.39|22.07|0
1653379020000|2022-05-24 07:57:00|24.51|22.18|24.54|22.21|24.54|22.21|24.51|22.18|0
1653379030000|2022-05-24 07:57:10|24.45|22.12|24.42|22.1|24.45|22.12|24.39|22.07|0
1653379040000|2022-05-24 07:57:20|24.54|22.21|24.45|22.12|24.54|22.21|24.45|22.12|0
1653379050000|2022-05-24 07:57:30|24.42|22.1|24.5|22.16|24.51|22.18|24.41|22.08|0
1653379060000|2022-05-24 07:57:40|24.47|22.14|24.47|22.14|24.48|22.15|24.47|22.14|0
1653379070000|2022-05-24 07:57:50|24.48|22.15|24.54|22.21|24.54|22.21|24.45|22.12|0
1653379080000|2022-05-24 07:58:00|24.57|22.23|24.64|22.29|24.64|22.29|24.57|22.23|0
1653379090000|2022-05-24 07:58:10|24.65|22.3|24.7|22.34|24.7|22.34|24.6|22.26|0
1653379100000|2022-05-24 07:58:20|24.65|22.3|24.73|22.37|24.74|22.39|24.65|22.3|0
1653379110000|2022-05-24 07:58:30|24.68|22.33|24.68|22.33|24.68|22.33|24.68|22.33|0
1653379120000|2022-05-24 07:58:40|24.73|22.37|24.79|22.43|24.79|22.43|24.73|22.37|0
1653379130000|2022-05-24 07:58:50|24.76|22.4|24.71|22.36|24.76|22.4|24.71|22.36|0
1653379140000|2022-05-24 07:59:00|24.73|22.37|24.76|22.4|24.76|22.4|24.7|22.34|0
1653379150000|2022-05-24 07:59:10|24.74|22.39|24.76|22.4|24.76|22.4|24.73|22.37|0
1653379160000|2022-05-24 07:59:20|24.82|22.46|24.83|22.47|24.83|22.47|24.76|22.4|0
1653379170000|2022-05-24 07:59:30|24.82|22.46|24.83|22.47|24.88|22.51|24.82|22.46|0
1653379180000|2022-05-24 07:59:40|24.85|22.48|24.82|22.46|24.85|22.48|24.82|22.46|0
1653379190000|2022-05-24 07:59:50|24.79|22.43|24.83|22.47|24.85|22.48|24.79|22.43|0
1653379200000|2022-05-24 08:00:00|24.8|22.44|24.74|22.38|24.8|22.44|24.74|22.38|0
1653379210000|2022-05-24 08:00:10|24.76|22.4|24.76|22.4|24.79|22.43|24.73|22.37|0
1653379220000|2022-05-24 08:00:20|24.77|22.41|24.74|22.38|24.79|22.43|24.74|22.38|0
1653379230000|2022-05-24 08:00:30|24.79|22.43|24.85|22.48|24.88|22.51|24.79|22.43|0
1653379240000|2022-05-24 08:00:40|24.8|22.44|24.77|22.41|24.8|22.44|24.77|22.41|0
1653379250000|2022-05-24 08:00:50|24.8|22.44|24.82|22.45|24.82|22.45|24.79|22.43|0
1653379260000|2022-05-24 08:01:00|24.79|22.43|24.86|22.5|24.86|22.5|24.79|22.43|0
1653379270000|2022-05-24 08:01:10|24.88|22.51|24.97|22.59|24.97|22.59|24.88|22.51|0
1653379280000|2022-05-24 08:01:20|24.88|22.51|25|22.62|25|22.62|24.88|22.51|0
1653379290000|2022-05-24 08:01:30|25.03|22.65|25|22.62|25.03|22.65|25|22.62|0
1653379300000|2022-05-24 08:01:40|24.99|22.61|25.1|22.71|25.1|22.71|24.99|22.61|0
1653379310000|2022-05-24 08:01:50|25.03|22.65|25|22.62|25.03|22.65|25|22.62|0
1653379320000|2022-05-24 08:02:00|24.99|22.61|24.88|22.51|24.99|22.61|24.88|22.51|0
1653379330000|2022-05-24 08:02:10|24.89|22.52|24.85|22.48|24.89|22.52|24.85|22.48|0
1653379340000|2022-05-24 08:02:20|24.82|22.45|24.76|22.4|24.82|22.45|24.76|22.4|0
1653379350000|2022-05-24 08:02:30|24.83|22.47|24.85|22.48|24.85|22.48|24.8|22.44|0
1653379360000|2022-05-24 08:02:40|24.83|22.47|24.76|22.4|24.83|22.47|24.76|22.4|0
1653379370000|2022-05-24 08:02:50|24.73|22.37|24.73|22.37|24.76|22.4|24.73|22.37|0
1653379380000|2022-05-24 08:03:00|24.7|22.34|24.73|22.37|24.73|22.37|24.7|22.34|0
1653379390000|2022-05-24 08:03:10|24.74|22.38|24.74|22.38|24.76|22.4|24.74|22.38|0
1653379400000|2022-05-24 08:03:20|24.76|22.4|24.66|22.32|24.76|22.4|24.66|22.32|0
1653379410000|2022-05-24 08:03:30|24.68|22.33|24.66|22.32|24.68|22.33|24.66|22.32|0
1653379420000|2022-05-24 08:03:40|24.6|22.26|24.51|22.18|24.6|22.26|24.51|22.18|0
1653379430000|2022-05-24 08:03:50|24.5|22.16|24.47|22.14|24.5|22.16|24.45|22.12|0
1653379440000|2022-05-24 08:04:00|24.48|22.15|24.51|22.18|24.53|22.19|24.48|22.15|0
1653379450000|2022-05-24 08:04:10|24.54|22.2|24.51|22.18|24.54|22.2|24.5|22.16|0
1653379460000|2022-05-24 08:04:20|24.45|22.12|24.47|22.14|24.47|22.14|24.45|22.12|0
1653379470000|2022-05-24 08:04:30|24.51|22.18|24.54|22.2|24.54|22.2|24.51|22.18|0
1653379480000|2022-05-24 08:04:40|24.56|22.22|24.74|22.38|24.76|22.4|24.56|22.22|0
1653379490000|2022-05-24 08:04:50|24.68|22.33|24.63|22.29|24.68|22.33|24.6|22.26|0
1653379500000|2022-05-24 08:05:00|24.68|22.33|24.51|22.18|24.68|22.33|24.51|22.18|0
1653379510000|2022-05-24 08:05:10|24.45|22.12|24.51|22.18|24.51|22.18|24.45|22.12|0
1653379520000|2022-05-24 08:05:20|24.54|22.2|24.66|22.31|24.66|22.31|24.54|22.2|0
1653379530000|2022-05-24 08:05:30|24.6|22.26|24.54|22.2|24.6|22.26|24.54|22.2|0
1653379540000|2022-05-24 08:05:40|24.56|22.22|24.56|22.22|24.56|22.22|24.51|22.18|0
1653379550000|2022-05-24 08:05:50|24.53|22.19|24.59|22.25|24.6|22.26|24.53|22.19|0
1653379560000|2022-05-24 08:06:00|24.56|22.22|24.57|22.23|24.59|22.25|24.56|22.22|0
1653379570000|2022-05-24 08:06:10|24.6|22.26|24.57|22.23|24.63|22.29|24.57|22.23|0
1653379580000|2022-05-24 08:06:20|24.56|22.22|24.51|22.18|24.56|22.22|24.51|22.18|0
1653379590000|2022-05-24 08:06:30|24.54|22.2|24.46|22.13|24.54|22.2|24.46|22.13|0
1653379600000|2022-05-24 08:06:40|24.51|22.18|24.57|22.23|24.57|22.23|24.51|22.18|0
1653379610000|2022-05-24 08:06:50|24.65|22.3|24.65|22.3|24.65|22.3|24.6|22.26|0
1653379620000|2022-05-24 08:07:00|24.63|22.29|24.6|22.26|24.63|22.29|24.6|22.26|0
1653379630000|2022-05-24 08:07:10|24.63|22.29|24.63|22.29|24.69|22.34|24.63|22.29|0
1653379640000|2022-05-24 08:07:20|24.59|22.24|24.57|22.23|24.59|22.24|24.56|22.22|0
1653379650000|2022-05-24 08:07:30|24.56|22.22|24.54|22.2|24.56|22.22|24.53|22.19|0
1653379660000|2022-05-24 08:07:40|24.51|22.18|24.53|22.19|24.57|22.23|24.51|22.18|0
1653379670000|2022-05-24 08:07:50|24.54|22.2|24.53|22.19|24.54|22.2|24.49|22.16|0
1653379680000|2022-05-24 08:08:00|24.49|22.16|24.62|22.27|24.62|22.27|24.49|22.16|0
1653379690000|2022-05-24 08:08:10|24.59|22.24|24.49|22.16|24.6|22.26|24.49|22.16|0
1653379700000|2022-05-24 08:08:20|24.48|22.15|24.48|22.15|24.48|22.15|24.45|22.12|0
1653379710000|2022-05-24 08:08:30|24.53|22.19|24.57|22.23|24.57|22.23|24.49|22.16|0
1653379720000|2022-05-24 08:08:40|24.6|22.26|24.57|22.23|24.6|22.26|24.57|22.23|0
1653379730000|2022-05-24 08:08:50|24.56|22.22|24.52|22.19|24.56|22.22|24.52|22.19|0
1653379740000|2022-05-24 08:09:00|24.59|22.24|24.69|22.34|24.69|22.34|24.59|22.24|0
1653379750000|2022-05-24 08:09:10|24.72|22.37|24.72|22.37|24.75|22.4|24.72|22.37|0
1653379760000|2022-05-24 08:09:20|24.77|22.41|24.86|22.49|24.86|22.49|24.77|22.41|0
1653379770000|2022-05-24 08:09:30|24.83|22.47|24.82|22.45|24.83|22.47|24.82|22.45|0
1653379780000|2022-05-24 08:09:40|24.85|22.48|24.82|22.45|24.85|22.48|24.82|22.45|0
1653379790000|2022-05-24 08:09:50|24.83|22.47|24.82|22.45|24.83|22.47|24.8|22.44|0
1653379800000|2022-05-24 08:10:00|24.79|22.42|24.63|22.29|24.79|22.42|24.63|22.29|0
1653379810000|2022-05-24 08:10:10|24.66|22.31|24.63|22.29|24.66|22.31|24.63|22.29|0
1653379830000|2022-05-24 08:10:30|24.6|22.26|24.62|22.27|24.66|22.31|24.6|22.26|0
1653379840000|2022-05-24 08:10:40|24.8|22.44|24.79|22.42|24.8|22.44|24.79|22.42|0
1653379850000|2022-05-24 08:10:50|24.88|22.51|24.92|22.55|24.94|22.56|24.88|22.51|0
1653379860000|2022-05-24 08:11:00|24.94|22.56|24.95|22.58|24.97|22.59|24.92|22.55|0
1653379870000|2022-05-24 08:11:10|24.94|22.56|24.97|22.59|24.97|22.59|24.94|22.56|0
1653379880000|2022-05-24 08:11:20|25|22.62|25.06|22.68|25.09|22.7|25|22.62|0
1653379890000|2022-05-24 08:11:30|25.02|22.63|25.08|22.69|25.08|22.69|25.02|22.63|0
1653379900000|2022-05-24 08:11:40|25.03|22.65|25.22|22.82|25.22|22.82|25.03|22.65|0
1653379910000|2022-05-24 08:11:50|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1653379920000|2022-05-24 08:12:00|25.14|22.75|25.17|22.77|25.17|22.77|25.14|22.75|0
1653379930000|2022-05-24 08:12:10|25.16|22.76|25.14|22.74|25.16|22.76|25.12|22.73|0
1653379940000|2022-05-24 08:12:20|25.09|22.7|25.05|22.66|25.09|22.7|25.05|22.66|0
1653379950000|2022-05-24 08:12:30|25.03|22.65|25.02|22.63|25.03|22.65|25|22.62|0
1653379960000|2022-05-24 08:12:40|24.97|22.59|24.94|22.56|24.97|22.59|24.89|22.52|0
1653379970000|2022-05-24 08:12:50|24.92|22.55|25|22.62|25|22.62|24.92|22.55|0
1653379980000|2022-05-24 08:13:00|24.97|22.59|24.94|22.56|24.98|22.6|24.92|22.55|0
1653379990000|2022-05-24 08:13:10|24.97|22.59|24.94|22.56|24.97|22.59|24.94|22.56|0
1653380000000|2022-05-24 08:13:20|24.91|22.54|24.94|22.56|24.94|22.56|24.91|22.54|0
1653380010000|2022-05-24 08:13:30|24.97|22.59|24.94|22.56|24.97|22.59|24.94|22.56|0
1653380020000|2022-05-24 08:13:40|24.97|22.59|24.85|22.48|24.97|22.59|24.85|22.48|0
1653380030000|2022-05-24 08:13:50|24.88|22.51|24.94|22.56|24.97|22.59|24.88|22.51|0
1653380040000|2022-05-24 08:14:00|24.92|22.55|24.91|22.54|24.92|22.55|24.91|22.54|0
1653380050000|2022-05-24 08:14:10|24.94|22.56|24.95|22.58|24.95|22.58|24.92|22.55|0
1653380060000|2022-05-24 08:14:20|24.97|22.59|24.95|22.58|24.97|22.59|24.94|22.56|0
1653380070000|2022-05-24 08:14:30|25|22.62|24.97|22.59|25|22.62|24.97|22.59|0
1653380080000|2022-05-24 08:14:40|25|22.62|25|22.62|25|22.62|25|22.62|0
1653380090000|2022-05-24 08:14:50|24.94|22.56|25.12|22.73|25.12|22.73|24.94|22.56|0
1653380100000|2022-05-24 08:15:00|25.06|22.67|25.11|22.72|25.11|22.72|25|22.62|0
1653380110000|2022-05-24 08:15:10|25.03|22.65|25.06|22.67|25.09|22.7|25.01|22.63|0
1653380120000|2022-05-24 08:15:20|25.01|22.63|24.98|22.6|25.01|22.63|24.97|22.59|0
1653380130000|2022-05-24 08:15:30|24.91|22.53|24.85|22.48|24.92|22.55|24.85|22.48|0
1653380140000|2022-05-24 08:15:40|24.86|22.49|24.81|22.45|24.86|22.49|24.78|22.42|0
1653380150000|2022-05-24 08:15:50|24.88|22.51|24.88|22.51|24.88|22.51|24.85|22.48|0
1653380160000|2022-05-24 08:16:00|24.85|22.48|24.83|22.46|24.85|22.48|24.81|22.45|0
1653380170000|2022-05-24 08:16:10|24.85|22.48|24.77|22.41|24.85|22.48|24.77|22.41|0
1653380180000|2022-05-24 08:16:20|24.75|22.4|24.69|22.34|24.78|22.42|24.69|22.34|0
1653380190000|2022-05-24 08:16:30|24.72|22.37|24.69|22.34|24.72|22.37|24.68|22.33|0
1653380200000|2022-05-24 08:16:40|24.72|22.37|24.72|22.37|24.72|22.37|24.66|22.31|0
1653380210000|2022-05-24 08:16:50|24.69|22.34|24.66|22.31|24.71|22.35|24.66|22.31|0
1653380220000|2022-05-24 08:17:00|24.69|22.34|24.6|22.26|24.69|22.34|24.6|22.26|0
1653380230000|2022-05-24 08:17:10|24.61|22.27|24.57|22.23|24.61|22.27|24.57|22.23|0
1653380240000|2022-05-24 08:17:20|24.54|22.2|24.57|22.23|24.57|22.23|24.51|22.17|0
1653380250000|2022-05-24 08:17:30|24.54|22.2|24.49|22.16|24.57|22.23|24.49|22.16|0
1653380260000|2022-05-24 08:17:40|24.42|22.09|24.48|22.15|24.48|22.15|24.39|22.06|0
1653380270000|2022-05-24 08:17:50|24.49|22.16|24.54|22.2|24.54|22.2|24.49|22.16|0
1653380280000|2022-05-24 08:18:00|24.48|22.15|24.57|22.23|24.57|22.23|24.48|22.15|0
1653380290000|2022-05-24 08:18:10|24.54|22.2|24.54|22.2|24.54|22.2|24.52|22.19|0
1653380300000|2022-05-24 08:18:20|24.57|22.23|24.51|22.17|24.57|22.23|24.51|22.17|0
1653380310000|2022-05-24 08:18:30|24.54|22.2|24.63|22.28|24.63|22.28|24.54|22.2|0
1653380320000|2022-05-24 08:18:40|24.6|22.26|24.58|22.24|24.6|22.26|24.57|22.23|0
1653380330000|2022-05-24 08:18:50|24.6|22.26|24.63|22.28|24.63|22.28|24.6|22.26|0
1653380340000|2022-05-24 08:19:00|24.72|22.37|24.66|22.31|24.72|22.37|24.63|22.28|0
1653380350000|2022-05-24 08:19:10|24.64|22.3|24.67|22.32|24.67|22.32|24.64|22.3|0
1653380360000|2022-05-24 08:19:20|24.69|22.34|24.72|22.37|24.72|22.37|24.69|22.34|0
1653380370000|2022-05-24 08:19:30|24.75|22.39|24.77|22.41|24.77|22.41|24.74|22.38|0
1653380380000|2022-05-24 08:19:40|24.78|22.42|24.8|22.44|24.8|22.44|24.78|22.42|0
1653380390000|2022-05-24 08:19:50|24.75|22.39|24.67|22.32|24.75|22.39|24.66|22.31|0
1653380400000|2022-05-24 08:20:00|24.66|22.31|24.69|22.34|24.72|22.37|24.66|22.31|0
1653380410000|2022-05-24 08:20:10|24.72|22.37|24.71|22.35|24.72|22.37|24.71|22.35|0
1653380420000|2022-05-24 08:20:20|24.74|22.38|24.63|22.28|24.74|22.38|24.63|22.28|0
1653380430000|2022-05-24 08:20:30|24.66|22.31|24.55|22.21|24.66|22.31|24.55|22.21|0
1653380440000|2022-05-24 08:20:40|24.52|22.19|24.48|22.15|24.52|22.19|24.48|22.15|0
1653380450000|2022-05-24 08:20:50|24.51|22.17|24.54|22.2|24.57|22.23|24.51|22.17|0
1653380460000|2022-05-24 08:21:00|24.57|22.23|24.46|22.13|24.57|22.23|24.46|22.13|0
1653380470000|2022-05-24 08:21:10|24.39|22.06|24.33|22.01|24.39|22.06|24.26|21.95|0
1653380480000|2022-05-24 08:21:20|24.32|22.02|24.39|22.06|24.39|22.06|24.32|22.02|0
1653380490000|2022-05-24 08:21:30|24.36|22.04|24.37|22.05|24.37|22.05|24.36|22.04|0
1653380500000|2022-05-24 08:21:40|24.36|22.04|24.45|22.12|24.45|22.12|24.36|22.04|0
1653380510000|2022-05-24 08:21:50|24.42|22.09|24.51|22.17|24.51|22.17|24.42|22.09|0
1653380520000|2022-05-24 08:22:00|24.48|22.15|24.51|22.17|24.51|22.17|24.48|22.15|0
1653380530000|2022-05-24 08:22:10|24.6|22.26|24.54|22.2|24.6|22.26|24.54|22.2|0
1653380540000|2022-05-24 08:22:20|24.52|22.19|24.57|22.23|24.57|22.23|24.52|22.19|0
1653380550000|2022-05-24 08:22:30|24.6|22.26|24.55|22.21|24.6|22.26|24.54|22.2|0
1653380560000|2022-05-24 08:22:40|24.57|22.23|24.6|22.26|24.6|22.26|24.57|22.23|0
1653380570000|2022-05-24 08:22:50|24.58|22.24|24.61|22.27|24.61|22.27|24.58|22.24|0
1653380580000|2022-05-24 08:23:00|24.6|22.26|24.66|22.31|24.66|22.31|24.6|22.26|0
1653380590000|2022-05-24 08:23:10|24.72|22.37|24.75|22.39|24.78|22.42|24.72|22.37|0
1653380600000|2022-05-24 08:23:20|24.77|22.41|24.69|22.34|24.77|22.41|24.66|22.31|0
1653380610000|2022-05-24 08:23:30|24.67|22.32|24.67|22.32|24.67|22.32|24.66|22.31|0
1653380620000|2022-05-24 08:23:40|24.66|22.31|24.72|22.37|24.72|22.37|24.66|22.31|0
1653380630000|2022-05-24 08:23:50|24.77|22.41|24.81|22.45|24.81|22.45|24.77|22.41|0
1653380640000|2022-05-24 08:24:00|24.84|22.48|24.87|22.5|24.87|22.5|24.84|22.48|0
1653380650000|2022-05-24 08:24:10|24.89|22.52|24.89|22.52|24.89|22.52|24.87|22.5|0
1653380660000|2022-05-24 08:24:20|24.87|22.5|24.92|22.55|24.94|22.56|24.87|22.5|0
1653380670000|2022-05-24 08:24:30|24.94|22.56|24.94|22.56|24.94|22.56|24.94|22.56|0
1653380680000|2022-05-24 08:24:40|24.95|22.57|24.95|22.57|24.97|22.59|24.95|22.57|0
1653380690000|2022-05-24 08:24:50|24.92|22.55|24.87|22.5|24.92|22.55|24.87|22.5|0
1653380700000|2022-05-24 08:25:00|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1653380710000|2022-05-24 08:25:10|24.8|22.43|24.84|22.48|24.84|22.48|24.8|22.43|0
1653380720000|2022-05-24 08:25:20|24.87|22.5|24.9|22.53|24.9|22.53|24.86|22.49|0
1653380730000|2022-05-24 08:25:30|24.92|22.55|24.93|22.56|24.95|22.57|24.92|22.55|0
1653380740000|2022-05-24 08:25:40|24.89|22.52|24.87|22.5|24.89|22.52|24.87|22.5|0
1653380750000|2022-05-24 08:25:50|24.9|22.53|24.9|22.53|24.9|22.53|24.87|22.5|0
1653380760000|2022-05-24 08:26:00|24.86|22.49|24.81|22.45|24.87|22.5|24.81|22.45|0
1653380770000|2022-05-24 08:26:10|24.8|22.43|24.72|22.37|24.8|22.43|24.72|22.37|0
1653380780000|2022-05-24 08:26:20|24.75|22.39|24.83|22.46|24.83|22.46|24.75|22.39|0
1653380790000|2022-05-24 08:26:30|24.84|22.48|24.78|22.42|24.84|22.48|24.76|22.41|0
1653380800000|2022-05-24 08:26:40|24.75|22.39|24.78|22.42|24.78|22.42|24.75|22.39|0
1653380810000|2022-05-24 08:26:50|24.75|22.39|24.7|22.35|24.75|22.39|24.7|22.35|0
1653380820000|2022-05-24 08:27:00|24.66|22.31|24.63|22.28|24.66|22.31|24.63|22.28|0
1653380830000|2022-05-24 08:27:10|24.61|22.27|24.63|22.28|24.63|22.28|24.61|22.27|0
1653380840000|2022-05-24 08:27:20|24.64|22.3|24.72|22.37|24.72|22.37|24.63|22.28|0
1653380850000|2022-05-24 08:27:30|24.69|22.34|24.75|22.39|24.75|22.39|24.69|22.34|0
1653380860000|2022-05-24 08:27:40|24.73|22.38|24.69|22.34|24.75|22.39|24.69|22.34|0
1653380870000|2022-05-24 08:27:50|24.72|22.36|24.78|22.42|24.78|22.42|24.72|22.36|0
1653380880000|2022-05-24 08:28:00|24.8|22.43|24.75|22.39|24.83|22.46|24.75|22.39|0
1653380890000|2022-05-24 08:28:10|24.73|22.38|24.72|22.36|24.75|22.39|24.72|22.36|0
1653380900000|2022-05-24 08:28:20|24.69|22.34|24.69|22.34|24.72|22.36|24.69|22.34|0
1653380910000|2022-05-24 08:28:30|24.67|22.32|24.64|22.29|24.67|22.32|24.64|22.29|0
1653380920000|2022-05-24 08:28:40|24.66|22.31|24.73|22.38|24.73|22.38|24.64|22.29|0
1653380930000|2022-05-24 08:28:50|24.72|22.36|24.69|22.34|24.72|22.36|24.69|22.34|0
1653380940000|2022-05-24 08:29:00|24.7|22.35|24.72|22.36|24.72|22.36|24.7|22.35|0
1653380950000|2022-05-24 08:29:10|24.69|22.34|24.69|22.34|24.69|22.34|24.69|22.34|0
1653380960000|2022-05-24 08:29:20|24.7|22.35|24.78|22.42|24.81|22.45|24.7|22.35|0
1653380970000|2022-05-24 08:29:30|24.79|22.43|24.84|22.48|24.84|22.48|24.79|22.43|0
1653380980000|2022-05-24 08:29:40|24.87|22.5|24.86|22.49|24.89|22.52|24.86|22.49|0
1653380990000|2022-05-24 08:29:50|24.87|22.5|24.93|22.56|24.95|22.57|24.87|22.5|0
1653381000000|2022-05-24 08:30:00|24.92|22.54|24.87|22.5|24.92|22.54|24.87|22.5|0
1653381010000|2022-05-24 08:30:10|24.93|22.56|25.03|22.64|25.03|22.64|24.93|22.56|0
1653381020000|2022-05-24 08:30:20|25.01|22.63|24.98|22.6|25.01|22.63|24.98|22.6|0
1653381030000|2022-05-24 08:30:30|25|22.61|25.04|22.66|25.04|22.66|25|22.61|0
1653381040000|2022-05-24 08:30:40|25|22.61|25.04|22.66|25.04|22.66|25|22.61|0
1653381050000|2022-05-24 08:30:50|25.01|22.63|25.03|22.64|25.03|22.64|25.01|22.63|0
1653381060000|2022-05-24 08:31:00|25|22.61|24.92|22.54|25|22.61|24.92|22.54|0
1653381070000|2022-05-24 08:31:10|24.95|22.57|25.01|22.63|25.01|22.63|24.95|22.57|0
1653381080000|2022-05-24 08:31:20|24.98|22.6|24.93|22.56|25|22.61|24.93|22.56|0
1653381090000|2022-05-24 08:31:30|24.9|22.53|24.9|22.53|24.95|22.57|24.9|22.53|0
1653381100000|2022-05-24 08:31:40|24.81|22.45|24.72|22.36|24.81|22.45|24.72|22.36|0
1653381110000|2022-05-24 08:31:50|24.7|22.35|24.64|22.29|24.7|22.35|24.64|22.29|0
1653381120000|2022-05-24 08:32:00|24.78|22.42|24.69|22.34|24.78|22.42|24.69|22.34|0
1653381130000|2022-05-24 08:32:10|24.64|22.29|24.67|22.32|24.67|22.32|24.64|22.29|0
1653381140000|2022-05-24 08:32:20|24.69|22.34|24.7|22.35|24.7|22.35|24.67|22.32|0
1653381150000|2022-05-24 08:32:30|24.75|22.39|24.75|22.39|24.76|22.4|24.75|22.39|0
1653381160000|2022-05-24 08:32:40|24.72|22.36|24.73|22.38|24.73|22.38|24.69|22.34|0
1653381170000|2022-05-24 08:32:50|24.7|22.35|24.72|22.36|24.72|22.36|24.69|22.34|0
1653381180000|2022-05-24 08:33:00|24.69|22.34|24.72|22.36|24.72|22.36|24.67|22.32|0
1653381190000|2022-05-24 08:33:10|24.78|22.42|24.69|22.34|24.78|22.42|24.69|22.34|0
1653381200000|2022-05-24 08:33:20|24.7|22.35|24.67|22.32|24.7|22.35|24.67|22.32|0
1653381210000|2022-05-24 08:33:30|24.69|22.34|24.67|22.32|24.69|22.34|24.67|22.32|0
1653381220000|2022-05-24 08:33:40|24.66|22.31|24.67|22.32|24.7|22.35|24.66|22.31|0
1653381230000|2022-05-24 08:33:50|24.64|22.29|24.67|22.32|24.67|22.32|24.64|22.29|0
1653381240000|2022-05-24 08:34:00|24.69|22.34|24.78|22.42|24.78|22.42|24.69|22.34|0
1653381250000|2022-05-24 08:34:10|24.81|22.45|24.78|22.42|24.81|22.45|24.78|22.42|0
1653381260000|2022-05-24 08:34:20|24.84|22.47|24.87|22.5|24.87|22.5|24.81|22.45|0
1653381270000|2022-05-24 08:34:30|24.9|22.53|24.93|22.56|24.93|22.56|24.9|22.53|0
1653381280000|2022-05-24 08:34:40|24.92|22.54|24.84|22.47|24.92|22.54|24.84|22.47|0
1653381290000|2022-05-24 08:34:50|24.82|22.46|24.76|22.4|24.82|22.46|24.76|22.4|0
1653381300000|2022-05-24 08:35:00|24.78|22.42|24.76|22.4|24.78|22.42|24.7|22.35|0
1653381310000|2022-05-24 08:35:10|24.75|22.39|24.75|22.39|24.75|22.39|24.75|22.39|0
1653381320000|2022-05-24 08:35:20|24.76|22.4|24.76|22.4|24.76|22.4|24.75|22.39|0
1653381330000|2022-05-24 08:35:30|24.56|22.22|24.61|22.27|24.61|22.27|24.56|22.22|0
1653381340000|2022-05-24 08:35:40|24.63|22.28|24.63|22.28|24.64|22.29|24.63|22.28|0
1653381350000|2022-05-24 08:35:50|24.66|22.31|24.63|22.28|24.66|22.31|24.61|22.27|0
1653381360000|2022-05-24 08:36:00|24.61|22.27|24.5|22.17|24.61|22.27|24.5|22.17|0
1653381370000|2022-05-24 08:36:10|24.47|22.14|24.47|22.14|24.47|22.14|24.46|22.13|0
1653381380000|2022-05-24 08:36:20|24.46|22.13|24.44|22.11|24.46|22.13|24.44|22.11|0
1653381390000|2022-05-24 08:36:30|24.38|22.06|24.41|22.09|24.41|22.09|24.38|22.06|0
1653381400000|2022-05-24 08:36:40|24.4|22.07|24.46|22.13|24.46|22.13|24.4|22.07|0
1653381410000|2022-05-24 08:36:50|24.47|22.14|24.56|22.22|24.56|22.22|24.47|22.14|0
1653381420000|2022-05-24 08:37:00|24.59|22.25|24.5|22.17|24.59|22.25|24.5|22.17|0
1653381430000|2022-05-24 08:37:10|24.53|22.2|24.53|22.2|24.53|22.2|24.53|22.2|0
1653381440000|2022-05-24 08:37:20|24.55|22.21|24.55|22.21|24.55|22.21|24.5|22.17|0
1653381450000|2022-05-24 08:37:30|24.56|22.22|24.55|22.21|24.56|22.22|24.55|22.21|0
1653381460000|2022-05-24 08:37:40|24.59|22.25|24.59|22.25|24.59|22.25|24.55|22.21|0
1653381470000|2022-05-24 08:37:50|24.56|22.22|24.62|22.28|24.62|22.28|24.56|22.22|0
1653381480000|2022-05-24 08:38:00|24.61|22.27|24.56|22.22|24.61|22.27|24.56|22.22|0
1653381490000|2022-05-24 08:38:10|24.58|22.24|24.62|22.28|24.62|22.28|24.58|22.24|0
1653381500000|2022-05-24 08:38:20|24.69|22.33|24.78|22.42|24.79|22.43|24.69|22.33|0
1653381510000|2022-05-24 08:38:30|24.72|22.36|24.69|22.33|24.72|22.36|24.69|22.33|0
1653381520000|2022-05-24 08:38:40|24.72|22.36|24.73|22.38|24.73|22.38|24.72|22.36|0
1653381530000|2022-05-24 08:38:50|24.72|22.36|24.72|22.36|24.72|22.36|24.69|22.33|0
1653381540000|2022-05-24 08:39:00|24.78|22.42|24.78|22.42|24.81|22.45|24.78|22.42|0
1653381550000|2022-05-24 08:39:10|24.72|22.36|24.73|22.38|24.75|22.39|24.72|22.36|0
1653381560000|2022-05-24 08:39:20|24.78|22.42|24.69|22.33|24.78|22.42|24.69|22.33|0
1653381570000|2022-05-24 08:39:30|24.7|22.35|24.65|22.31|24.7|22.35|24.65|22.31|0
1653381580000|2022-05-24 08:39:40|24.67|22.32|24.78|22.42|24.78|22.42|24.67|22.32|0
1653381590000|2022-05-24 08:39:50|24.84|22.47|24.84|22.47|24.84|22.47|24.81|22.45|0
1653381600000|2022-05-24 08:40:00|24.78|22.42|24.75|22.39|24.78|22.42|24.75|22.39|0
1653381610000|2022-05-24 08:40:10|24.76|22.4|24.76|22.4|24.79|22.43|24.75|22.39|0
1653381620000|2022-05-24 08:40:20|24.78|22.42|24.81|22.45|24.81|22.45|24.78|22.42|0
1653381630000|2022-05-24 08:40:30|24.72|22.36|24.65|22.31|24.72|22.36|24.65|22.31|0
1653381640000|2022-05-24 08:40:40|24.73|22.38|24.75|22.39|24.75|22.39|24.72|22.36|0
1653381650000|2022-05-24 08:40:50|24.7|22.35|24.72|22.36|24.72|22.36|24.67|22.32|0
1653381660000|2022-05-24 08:41:00|24.68|22.33|24.68|22.33|24.68|22.33|24.65|22.31|0
1653381670000|2022-05-24 08:41:10|24.67|22.32|24.55|22.21|24.67|22.32|24.55|22.21|0
1653381680000|2022-05-24 08:41:20|24.53|22.2|24.5|22.17|24.53|22.2|24.5|22.17|0
1653381690000|2022-05-24 08:41:30|24.47|22.14|24.49|22.15|24.49|22.15|24.44|22.11|0
1653381700000|2022-05-24 08:41:40|24.5|22.17|24.53|22.2|24.56|22.22|24.5|22.17|0
1653381710000|2022-05-24 08:41:50|24.56|22.22|24.5|22.17|24.56|22.22|24.5|22.17|0
1653381720000|2022-05-24 08:42:00|24.53|22.2|24.53|22.2|24.56|22.22|24.53|22.2|0
1653381730000|2022-05-24 08:42:10|24.55|22.21|24.52|22.18|24.55|22.21|24.47|22.14|0
1653381740000|2022-05-24 08:42:20|24.53|22.2|24.53|22.2|24.53|22.2|24.53|22.2|0
1653381750000|2022-05-24 08:42:30|24.52|22.18|24.56|22.22|24.56|22.22|24.52|22.18|0
1653381760000|2022-05-24 08:42:40|24.53|22.2|24.5|22.17|24.53|22.2|24.49|22.15|0
1653381770000|2022-05-24 08:42:50|24.52|22.18|24.55|22.21|24.55|22.21|24.5|22.17|0
1653381780000|2022-05-24 08:43:00|24.49|22.15|24.47|22.14|24.49|22.15|24.47|22.14|0
1653381790000|2022-05-24 08:43:10|24.44|22.11|24.44|22.11|24.46|22.13|24.44|22.11|0
1653381800000|2022-05-24 08:43:20|24.41|22.09|24.42|22.1|24.42|22.1|24.39|22.07|0
1653381820000|2022-05-24 08:43:40|24.38|22.06|24.44|22.11|24.44|22.11|24.38|22.06|0
1653381830000|2022-05-24 08:43:50|24.5|22.17|24.5|22.17|24.5|22.17|24.5|22.17|0
1653381840000|2022-05-24 08:44:00|24.38|22.06|24.49|22.15|24.49|22.15|24.38|22.06|0
1653381850000|2022-05-24 08:44:10|24.5|22.17|24.5|22.17|24.5|22.17|24.5|22.17|0
1653381860000|2022-05-24 08:44:20|24.55|22.21|24.59|22.25|24.59|22.25|24.55|22.21|0
1653381870000|2022-05-24 08:44:30|24.53|22.2|24.45|22.13|24.53|22.2|24.45|22.13|0
1653381880000|2022-05-24 08:44:40|24.44|22.11|24.39|22.07|24.44|22.11|24.39|22.07|0
1653381890000|2022-05-24 08:44:50|24.38|22.06|24.35|22.03|24.39|22.07|24.35|22.03|0
1653381900000|2022-05-24 08:45:00|24.32|22|24.29|21.98|24.32|22|24.29|21.98|0
1653381910000|2022-05-24 08:45:10|24.32|22|24.3|21.99|24.32|22|24.3|21.99|0
1653381920000|2022-05-24 08:45:20|24.26|21.95|24.26|21.95|24.27|21.96|24.26|21.95|0
1653381930000|2022-05-24 08:45:30|24.27|21.96|24.27|21.96|24.29|21.98|24.27|21.96|0
1653381940000|2022-05-24 08:45:40|24.26|21.95|24.27|21.96|24.27|21.96|24.26|21.95|0
1653381950000|2022-05-24 08:45:50|24.32|22|24.38|22.06|24.39|22.07|24.32|22|0
1653381960000|2022-05-24 08:46:00|24.35|22.03|24.39|22.07|24.41|22.08|24.35|22.03|0
1653381970000|2022-05-24 08:46:10|24.41|22.08|24.38|22.06|24.41|22.08|24.38|22.06|0
1653381980000|2022-05-24 08:46:20|24.41|22.08|24.47|22.14|24.47|22.14|24.41|22.08|0
1653381990000|2022-05-24 08:46:30|24.45|22.13|24.45|22.13|24.47|22.14|24.45|22.13|0
1653382000000|2022-05-24 08:46:40|24.47|22.14|24.5|22.17|24.5|22.17|24.47|22.14|0
1653382010000|2022-05-24 08:46:50|24.51|22.18|24.62|22.28|24.64|22.29|24.51|22.18|0
1653382020000|2022-05-24 08:47:00|24.65|22.3|24.65|22.3|24.65|22.3|24.62|22.28|0
1653382030000|2022-05-24 08:47:10|24.62|22.28|24.71|22.36|24.71|22.36|24.59|22.25|0
1653382040000|2022-05-24 08:47:20|24.68|22.33|24.65|22.3|24.68|22.33|24.65|22.3|0
1653382050000|2022-05-24 08:47:30|24.58|22.24|24.65|22.3|24.65|22.3|24.58|22.24|0
1653382060000|2022-05-24 08:47:40|24.62|22.28|24.61|22.26|24.62|22.28|24.59|22.25|0
1653382070000|2022-05-24 08:47:50|24.62|22.28|24.59|22.25|24.62|22.28|24.59|22.25|0
1653382080000|2022-05-24 08:48:00|24.62|22.28|24.68|22.33|24.68|22.33|24.62|22.28|0
1653382090000|2022-05-24 08:48:10|24.71|22.36|24.68|22.33|24.71|22.36|24.68|22.33|0
1653382100000|2022-05-24 08:48:20|24.65|22.3|24.65|22.3|24.67|22.32|24.65|22.3|0
1653382110000|2022-05-24 08:48:30|24.68|22.33|24.65|22.3|24.68|22.33|24.65|22.3|0
1653382120000|2022-05-24 08:48:40|24.67|22.32|24.68|22.33|24.68|22.33|24.67|22.32|0
1653382130000|2022-05-24 08:48:50|24.65|22.3|24.62|22.28|24.65|22.3|24.59|22.25|0
1653382140000|2022-05-24 08:49:00|24.56|22.22|24.53|22.19|24.56|22.22|24.53|22.19|0
1653382150000|2022-05-24 08:49:10|24.56|22.22|24.53|22.19|24.56|22.22|24.53|22.19|0
1653382160000|2022-05-24 08:49:20|24.47|22.14|24.51|22.18|24.51|22.18|24.47|22.14|0
1653382170000|2022-05-24 08:49:30|24.53|22.19|24.53|22.19|24.53|22.19|24.51|22.18|0
1653382180000|2022-05-24 08:49:40|24.54|22.21|24.53|22.19|24.56|22.22|24.53|22.19|0
1653382190000|2022-05-24 08:49:50|24.47|22.14|24.53|22.19|24.53|22.19|24.47|22.14|0
1653382200000|2022-05-24 08:50:00|24.5|22.17|24.35|22.03|24.5|22.17|24.35|22.03|0
1653382210000|2022-05-24 08:50:10|24.36|22.04|24.35|22.03|24.38|22.06|24.33|22.01|0
1653382230000|2022-05-24 08:50:30|24.36|22.04|24.32|22|24.38|22.06|24.32|22|0
1653382240000|2022-05-24 08:50:40|24.29|21.97|24.32|22|24.32|22|24.29|21.97|0
1653382250000|2022-05-24 08:50:50|24.33|22.01|24.39|22.07|24.39|22.07|24.33|22.01|0
1653382260000|2022-05-24 08:51:00|24.38|22.06|24.12|21.83|24.38|22.06|24.12|21.83|0
1653382270000|2022-05-24 08:51:10|24.09|21.8|24.11|21.81|24.11|21.81|24.09|21.8|0
1653382280000|2022-05-24 08:51:20|24.12|21.83|23.96|21.68|24.12|21.83|23.96|21.68|0
1653382290000|2022-05-24 08:51:30|23.94|21.66|23.91|21.64|23.94|21.66|23.88|21.61|0
1653382300000|2022-05-24 08:51:40|23.88|21.61|23.94|21.66|23.94|21.66|23.88|21.61|0
1653382310000|2022-05-24 08:51:50|23.96|21.68|23.94|21.66|23.97|21.69|23.94|21.66|0
1653382320000|2022-05-24 08:52:00|24.02|21.73|23.93|21.65|24.02|21.73|23.93|21.65|0
1653382330000|2022-05-24 08:52:10|23.94|21.66|23.96|21.68|23.96|21.68|23.94|21.66|0
1653382340000|2022-05-24 08:52:20|23.94|21.66|23.91|21.64|23.94|21.66|23.91|21.64|0
1653382350000|2022-05-24 08:52:30|23.88|21.61|23.76|21.5|23.88|21.61|23.76|21.5|0
1653382360000|2022-05-24 08:52:40|23.78|21.51|23.79|21.53|23.79|21.53|23.78|21.51|0
1653382370000|2022-05-24 08:52:50|23.76|21.5|23.64|21.39|23.76|21.5|23.64|21.39|0
1653382380000|2022-05-24 08:53:00|23.61|21.37|23.35|21.13|23.64|21.39|23.33|21.11|0
1653382390000|2022-05-24 08:53:10|23.38|21.15|23.38|21.15|23.38|21.15|23.35|21.13|0
1653382400000|2022-05-24 08:53:20|23.35|21.13|23.35|21.13|23.41|21.18|23.35|21.13|0
1653382410000|2022-05-24 08:53:30|23.38|21.15|23.35|21.13|23.41|21.18|23.35|21.13|0
1653382420000|2022-05-24 08:53:40|23.38|21.15|23.36|21.14|23.44|21.21|23.35|21.13|0
1653382430000|2022-05-24 08:53:50|23.38|21.15|23.47|21.23|23.47|21.23|23.38|21.15|0
1653382440000|2022-05-24 08:54:00|23.44|21.21|23.38|21.15|23.44|21.21|23.32|21.1|0
1653382450000|2022-05-24 08:54:10|23.41|21.18|23.41|21.18|23.41|21.18|23.41|21.18|0
1653382460000|2022-05-24 08:54:20|23.44|21.21|23.41|21.18|23.44|21.21|23.41|21.18|0
1653382470000|2022-05-24 08:54:30|23.42|21.19|23.48|21.24|23.48|21.24|23.42|21.19|0
1653382480000|2022-05-24 08:54:40|23.5|21.26|23.56|21.31|23.56|21.31|23.5|21.26|0
1653382490000|2022-05-24 08:54:50|23.58|21.34|23.5|21.26|23.58|21.34|23.5|21.26|0
1653382500000|2022-05-24 08:55:00|23.48|21.24|23.53|21.28|23.53|21.28|23.47|21.23|0
1653382510000|2022-05-24 08:55:10|23.54|21.3|23.5|21.26|23.55|21.31|23.5|21.26|0
1653382520000|2022-05-24 08:55:20|23.51|21.27|23.61|21.37|23.61|21.37|23.51|21.27|0
1653382530000|2022-05-24 08:55:30|23.58|21.34|23.6|21.35|23.6|21.35|23.58|21.34|0
1653382540000|2022-05-24 08:55:40|23.58|21.34|23.67|21.42|23.67|21.42|23.58|21.34|0
1653382550000|2022-05-24 08:55:50|23.7|21.45|23.61|21.37|23.7|21.45|23.61|21.37|0
1653382560000|2022-05-24 08:56:00|23.58|21.34|23.55|21.31|23.58|21.34|23.55|21.31|0
1653382570000|2022-05-24 08:56:10|23.58|21.34|23.58|21.34|23.61|21.36|23.58|21.34|0
1653382580000|2022-05-24 08:56:20|23.61|21.36|23.63|21.38|23.63|21.38|23.6|21.35|0
1653382590000|2022-05-24 08:56:30|23.64|21.39|23.55|21.31|23.64|21.39|23.55|21.31|0
1653382600000|2022-05-24 08:56:40|23.58|21.34|23.53|21.28|23.58|21.34|23.53|21.28|0
1653382610000|2022-05-24 08:56:50|23.51|21.27|23.52|21.28|23.52|21.28|23.51|21.27|0
1653382620000|2022-05-24 08:57:00|23.42|21.19|23.32|21.1|23.42|21.19|23.3|21.08|0
1653382630000|2022-05-24 08:57:10|23.35|21.12|23.35|21.12|23.38|21.15|23.33|21.11|0
1653382640000|2022-05-24 08:57:20|23.33|21.11|23.39|21.16|23.39|21.16|23.33|21.11|0
1653382650000|2022-05-24 08:57:30|23.38|21.15|23.44|21.2|23.44|21.2|23.38|21.15|0
1653382660000|2022-05-24 08:57:40|23.47|21.23|23.44|21.2|23.47|21.23|23.44|21.2|0
1653382670000|2022-05-24 08:57:50|23.45|21.22|23.44|21.2|23.45|21.22|23.44|21.2|0
1653382680000|2022-05-24 08:58:00|23.47|21.23|23.41|21.18|23.47|21.23|23.38|21.15|0
1653382690000|2022-05-24 08:58:10|23.39|21.16|23.41|21.18|23.41|21.18|23.38|21.15|0
1653382700000|2022-05-24 08:58:20|23.44|21.2|23.44|21.2|23.44|21.2|23.42|21.19|0
1653382710000|2022-05-24 08:58:30|23.41|21.18|23.42|21.19|23.42|21.19|23.41|21.18|0
1653382720000|2022-05-24 08:58:40|23.44|21.2|23.47|21.23|23.47|21.23|23.41|21.18|0
1653382730000|2022-05-24 08:58:50|23.44|21.2|23.52|21.28|23.52|21.28|23.44|21.2|0
1653382740000|2022-05-24 08:59:00|23.54|21.3|23.55|21.31|23.57|21.32|23.52|21.28|0
1653382750000|2022-05-24 08:59:10|23.58|21.34|23.52|21.28|23.58|21.34|23.52|21.28|0
1653382760000|2022-05-24 08:59:20|23.47|21.23|23.44|21.2|23.47|21.23|23.44|21.2|0
1653382770000|2022-05-24 08:59:30|23.49|21.26|23.47|21.23|23.55|21.31|23.47|21.23|0
1653382780000|2022-05-24 08:59:40|23.49|21.26|23.49|21.26|23.51|21.27|23.49|21.26|0
1653382790000|2022-05-24 08:59:50|23.45|21.22|23.47|21.23|23.47|21.23|23.41|21.18|0
1653382800000|2022-05-24 09:00:00|23.49|21.26|23.49|21.26|23.49|21.26|23.48|21.24|0
1653382810000|2022-05-24 09:00:10|23.48|21.24|23.55|21.31|23.55|21.31|23.48|21.24|0
1653382820000|2022-05-24 09:00:20|23.57|21.32|23.58|21.34|23.58|21.34|23.55|21.31|0
1653382830000|2022-05-24 09:00:30|23.57|21.32|23.55|21.31|23.58|21.34|23.55|21.31|0
1653382840000|2022-05-24 09:00:40|23.58|21.34|23.58|21.34|23.58|21.34|23.58|21.34|0
1653382850000|2022-05-24 09:00:50|23.6|21.35|23.55|21.31|23.6|21.35|23.55|21.31|0
1653382860000|2022-05-24 09:01:00|23.57|21.32|23.58|21.34|23.58|21.34|23.57|21.32|0
1653382870000|2022-05-24 09:01:10|23.61|21.36|23.67|21.42|23.67|21.42|23.61|21.36|0
1653382880000|2022-05-24 09:01:20|23.64|21.39|23.76|21.5|23.76|21.5|23.64|21.39|0
1653382890000|2022-05-24 09:01:30|23.78|21.51|23.72|21.46|23.78|21.51|23.7|21.44|0
1653382900000|2022-05-24 09:01:40|23.75|21.48|23.72|21.46|23.76|21.5|23.72|21.46|0
1653382910000|2022-05-24 09:01:50|23.73|21.47|23.7|21.44|23.73|21.47|23.7|21.44|0
1653382920000|2022-05-24 09:02:00|23.72|21.46|23.64|21.39|23.72|21.46|23.64|21.39|0
1653382930000|2022-05-24 09:02:10|23.58|21.34|23.66|21.4|23.67|21.42|23.58|21.34|0
1653382940000|2022-05-24 09:02:20|23.67|21.42|23.63|21.38|23.67|21.42|23.63|21.38|0
1653382950000|2022-05-24 09:02:30|23.66|21.4|23.72|21.46|23.72|21.46|23.66|21.4|0
1653382960000|2022-05-24 09:02:40|23.73|21.47|23.7|21.44|23.73|21.47|23.7|21.44|0
1653382970000|2022-05-24 09:02:50|23.69|21.43|23.69|21.43|23.7|21.44|23.69|21.43|0
1653382980000|2022-05-24 09:03:00|23.73|21.47|23.76|21.5|23.76|21.5|23.73|21.47|0
1653382990000|2022-05-24 09:03:10|23.73|21.47|23.73|21.47|23.73|21.47|23.7|21.44|0
1653383000000|2022-05-24 09:03:20|23.76|21.5|23.76|21.5|23.77|21.51|23.76|21.5|0
1653383010000|2022-05-24 09:03:30|23.74|21.48|23.76|21.5|23.76|21.5|23.74|21.48|0
1653383020000|2022-05-24 09:03:40|23.64|21.39|23.69|21.43|23.69|21.43|23.64|21.39|0
1653383030000|2022-05-24 09:03:50|23.67|21.42|23.7|21.44|23.7|21.44|23.67|21.42|0
1653383040000|2022-05-24 09:04:00|23.74|21.48|23.67|21.42|23.74|21.48|23.67|21.42|0
1653383050000|2022-05-24 09:04:10|23.7|21.44|23.61|21.36|23.7|21.44|23.61|21.36|0
1653383060000|2022-05-24 09:04:20|23.63|21.38|23.58|21.34|23.63|21.38|23.58|21.34|0
1653383070000|2022-05-24 09:04:30|23.61|21.36|23.58|21.34|23.61|21.36|23.58|21.34|0
1653383080000|2022-05-24 09:04:40|23.64|21.39|23.61|21.36|23.64|21.39|23.61|21.36|0
1653383090000|2022-05-24 09:04:50|23.6|21.35|23.55|21.31|23.6|21.35|23.55|21.31|0
1653383100000|2022-05-24 09:05:00|23.57|21.32|23.58|21.34|23.58|21.34|23.57|21.32|0
1653383110000|2022-05-24 09:05:10|23.64|21.39|23.64|21.39|23.64|21.39|23.64|21.39|0
1653383120000|2022-05-24 09:05:20|23.63|21.38|23.52|21.28|23.63|21.38|23.52|21.28|0
1653383130000|2022-05-24 09:05:30|23.55|21.31|23.52|21.28|23.55|21.31|23.52|21.28|0
1653383140000|2022-05-24 09:05:40|23.55|21.31|23.54|21.3|23.55|21.31|23.52|21.28|0
1653383150000|2022-05-24 09:05:50|23.51|21.27|23.54|21.3|23.54|21.3|23.51|21.27|0
1653383160000|2022-05-24 09:06:00|23.55|21.31|23.55|21.31|23.55|21.31|23.55|21.31|0
1653383170000|2022-05-24 09:06:10|23.54|21.3|23.52|21.28|23.55|21.31|23.52|21.28|0
1653383180000|2022-05-24 09:06:20|23.51|21.27|23.49|21.26|23.51|21.27|23.49|21.26|0
1653383190000|2022-05-24 09:06:30|23.51|21.27|23.46|21.23|23.51|21.27|23.46|21.23|0
1653383200000|2022-05-24 09:06:40|23.49|21.26|23.54|21.3|23.54|21.3|23.49|21.26|0
1653383210000|2022-05-24 09:06:50|23.55|21.31|23.55|21.31|23.55|21.31|23.52|21.28|0
1653383220000|2022-05-24 09:07:00|23.52|21.28|23.52|21.28|23.52|21.28|23.52|21.28|0
1653383250000|2022-05-24 09:07:30|23.49|21.26|23.43|21.2|23.49|21.26|23.43|21.2|0
1653383260000|2022-05-24 09:07:40|23.42|21.19|23.4|21.18|23.43|21.2|23.4|21.18|0
1653383270000|2022-05-24 09:07:50|23.46|21.23|23.54|21.29|23.54|21.29|23.46|21.23|0
1653383280000|2022-05-24 09:08:00|23.55|21.31|23.52|21.28|23.55|21.31|23.52|21.28|0
1653383290000|2022-05-24 09:08:10|23.55|21.31|23.52|21.28|23.57|21.32|23.52|21.28|0
1653383300000|2022-05-24 09:08:20|23.57|21.32|23.58|21.34|23.58|21.34|23.55|21.31|0
1653383310000|2022-05-24 09:08:30|23.55|21.31|23.48|21.24|23.57|21.32|23.48|21.24|0
1653383320000|2022-05-24 09:08:40|23.49|21.26|23.49|21.26|23.49|21.26|23.49|21.26|0
1653383330000|2022-05-24 09:08:50|23.52|21.28|23.55|21.31|23.55|21.31|23.52|21.28|0
1653383340000|2022-05-24 09:09:00|23.54|21.29|23.54|21.29|23.54|21.29|23.54|21.29|0
1653383350000|2022-05-24 09:09:10|23.51|21.27|23.52|21.28|23.52|21.28|23.51|21.27|0
1653383360000|2022-05-24 09:09:20|23.51|21.27|23.52|21.28|23.52|21.28|23.51|21.27|0
1653383370000|2022-05-24 09:09:30|23.51|21.27|23.51|21.27|23.51|21.27|23.51|21.27|0
1653383380000|2022-05-24 09:09:40|23.52|21.28|23.67|21.42|23.67|21.42|23.52|21.28|0
1653383390000|2022-05-24 09:09:50|23.64|21.39|23.58|21.33|23.64|21.39|23.58|21.33|0
1653383400000|2022-05-24 09:10:00|23.64|21.39|23.61|21.36|23.64|21.39|23.58|21.33|0
1653383410000|2022-05-24 09:10:10|23.59|21.35|23.58|21.33|23.59|21.35|23.58|21.33|0
1653383420000|2022-05-24 09:10:20|23.61|21.36|23.58|21.33|23.64|21.39|23.55|21.31|0
1653383430000|2022-05-24 09:10:30|23.55|21.31|23.61|21.36|23.62|21.37|23.55|21.31|0
1653383440000|2022-05-24 09:10:40|23.64|21.39|23.64|21.39|23.64|21.39|23.64|21.39|0
1653383450000|2022-05-24 09:10:50|23.61|21.36|23.61|21.36|23.61|21.36|23.55|21.31|0
1653383460000|2022-05-24 09:11:00|23.59|21.35|23.55|21.31|23.59|21.35|23.55|21.31|0
1653383470000|2022-05-24 09:11:10|23.58|21.33|23.58|21.33|23.59|21.35|23.58|21.33|0
1653383480000|2022-05-24 09:11:20|23.61|21.36|23.49|21.25|23.61|21.36|23.49|21.25|0
1653383490000|2022-05-24 09:11:30|23.48|21.24|23.49|21.25|23.49|21.25|23.46|21.23|0
1653383500000|2022-05-24 09:11:40|23.48|21.24|23.48|21.24|23.51|21.27|23.48|21.24|0
1653383510000|2022-05-24 09:11:50|23.49|21.25|23.52|21.28|23.52|21.28|23.49|21.25|0
1653383520000|2022-05-24 09:12:00|23.54|21.29|23.52|21.28|23.54|21.29|23.52|21.28|0
1653383530000|2022-05-24 09:12:10|23.49|21.25|23.48|21.24|23.51|21.27|23.48|21.24|0
1653383540000|2022-05-24 09:12:20|23.52|21.28|23.49|21.25|23.52|21.28|23.46|21.23|0
1653383550000|2022-05-24 09:12:30|23.51|21.27|23.49|21.25|23.51|21.27|23.49|21.25|0
1653383560000|2022-05-24 09:12:40|23.51|21.27|23.52|21.28|23.52|21.28|23.49|21.25|0
1653383570000|2022-05-24 09:12:50|23.56|21.32|23.58|21.33|23.58|21.33|23.56|21.32|0
1653383580000|2022-05-24 09:13:00|23.56|21.32|23.67|21.41|23.67|21.41|23.56|21.32|0
1653383590000|2022-05-24 09:13:10|23.7|21.44|23.73|21.47|23.74|21.48|23.7|21.44|0
1653383600000|2022-05-24 09:13:20|23.71|21.45|23.76|21.5|23.76|21.5|23.71|21.45|0
1653383610000|2022-05-24 09:13:30|23.79|21.52|23.85|21.58|23.85|21.58|23.79|21.52|0
1653383620000|2022-05-24 09:13:40|23.88|21.6|23.76|21.5|23.88|21.6|23.76|21.5|0
1653383630000|2022-05-24 09:13:50|23.82|21.55|23.88|21.6|23.88|21.6|23.82|21.55|0
1653383640000|2022-05-24 09:14:00|23.92|21.64|23.95|21.67|23.95|21.67|23.92|21.64|0
1653383650000|2022-05-24 09:14:10|23.94|21.66|23.88|21.6|23.94|21.66|23.85|21.58|0
1653383660000|2022-05-24 09:14:20|23.86|21.59|23.89|21.62|23.89|21.62|23.86|21.59|0
1653383670000|2022-05-24 09:14:30|23.91|21.63|23.94|21.66|23.97|21.68|23.91|21.63|0
1653383680000|2022-05-24 09:14:40|23.91|21.63|23.85|21.58|23.91|21.63|23.85|21.58|0
1653383690000|2022-05-24 09:14:50|23.83|21.56|23.85|21.58|23.85|21.58|23.83|21.56|0
1653383700000|2022-05-24 09:15:00|23.88|21.6|23.83|21.56|23.88|21.6|23.83|21.56|0
1653383710000|2022-05-24 09:15:10|23.82|21.55|23.88|21.6|23.88|21.6|23.82|21.55|0
1653383720000|2022-05-24 09:15:20|23.91|21.63|23.91|21.63|23.94|21.66|23.91|21.63|0
1653383730000|2022-05-24 09:15:30|23.94|21.66|23.95|21.67|23.95|21.67|23.94|21.66|0
1653383740000|2022-05-24 09:15:40|23.91|21.63|23.91|21.63|23.91|21.63|23.89|21.62|0
1653383750000|2022-05-24 09:15:50|23.89|21.62|23.95|21.67|23.95|21.67|23.89|21.62|0
1653383760000|2022-05-24 09:16:00|23.94|21.66|23.88|21.6|23.94|21.66|23.88|21.6|0
1653383770000|2022-05-24 09:16:10|23.86|21.59|23.82|21.55|23.88|21.6|23.82|21.55|0
1653383780000|2022-05-24 09:16:20|23.85|21.58|23.88|21.6|23.91|21.63|23.85|21.58|0
1653383790000|2022-05-24 09:16:30|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1653383800000|2022-05-24 09:16:40|23.88|21.6|23.89|21.62|23.91|21.63|23.88|21.6|0
1653383810000|2022-05-24 09:16:50|23.88|21.6|23.82|21.55|23.88|21.6|23.82|21.55|0
1653383820000|2022-05-24 09:17:00|23.8|21.53|23.79|21.52|23.8|21.53|23.79|21.52|0
1653383830000|2022-05-24 09:17:10|23.77|21.51|23.76|21.49|23.79|21.52|23.76|21.49|0
1653383840000|2022-05-24 09:17:20|23.67|21.41|23.7|21.44|23.7|21.44|23.67|21.41|0
1653383850000|2022-05-24 09:17:30|23.64|21.39|23.64|21.39|23.64|21.39|23.62|21.37|0
1653383860000|2022-05-24 09:17:40|23.73|21.47|23.73|21.47|23.73|21.47|23.7|21.44|0
1653383870000|2022-05-24 09:17:50|23.74|21.48|23.71|21.45|23.74|21.48|23.71|21.45|0
1653383880000|2022-05-24 09:18:00|23.68|21.43|23.67|21.41|23.68|21.43|23.65|21.4|0
1653383890000|2022-05-24 09:18:10|23.65|21.4|23.65|21.4|23.65|21.4|23.65|21.4|0
1653383900000|2022-05-24 09:18:20|23.64|21.39|23.64|21.39|23.64|21.39|23.61|21.36|0
1653383910000|2022-05-24 09:18:30|23.61|21.36|23.64|21.39|23.64|21.39|23.61|21.36|0
1653383920000|2022-05-24 09:18:40|23.67|21.41|23.73|21.47|23.76|21.49|23.67|21.41|0
1653383930000|2022-05-24 09:18:50|23.7|21.44|23.7|21.44|23.7|21.44|23.7|21.44|0
1653383940000|2022-05-24 09:19:00|23.64|21.39|23.67|21.41|23.67|21.41|23.64|21.39|0
1653383950000|2022-05-24 09:19:10|23.68|21.43|23.67|21.41|23.7|21.44|23.67|21.41|0
1653383960000|2022-05-24 09:19:20|23.64|21.39|23.65|21.4|23.65|21.4|23.64|21.39|0
1653383970000|2022-05-24 09:19:30|23.67|21.41|23.64|21.39|23.67|21.41|23.64|21.39|0
1653383980000|2022-05-24 09:19:40|23.61|21.36|23.61|21.36|23.61|21.36|23.61|21.36|0
1653383990000|2022-05-24 09:19:50|23.58|21.33|23.58|21.33|23.61|21.36|23.58|21.33|0
1653384000000|2022-05-24 09:20:00|23.67|21.41|23.73|21.47|23.73|21.47|23.67|21.41|0
1653384010000|2022-05-24 09:20:10|23.71|21.45|23.7|21.44|23.71|21.45|23.7|21.44|0
1653384020000|2022-05-24 09:20:20|23.71|21.45|23.73|21.47|23.73|21.47|23.7|21.44|0
1653384030000|2022-05-24 09:20:30|23.74|21.48|23.73|21.47|23.74|21.48|23.7|21.44|0
1653384040000|2022-05-24 09:20:40|23.7|21.44|23.82|21.55|23.82|21.55|23.7|21.44|0
1653384050000|2022-05-24 09:20:50|23.8|21.53|23.85|21.57|23.85|21.57|23.8|21.53|0
1653384060000|2022-05-24 09:21:00|23.88|21.6|23.88|21.6|23.88|21.6|23.88|21.6|0
1653384070000|2022-05-24 09:21:10|23.86|21.59|23.77|21.51|23.86|21.59|23.77|21.51|0
1653384080000|2022-05-24 09:21:20|23.79|21.52|23.8|21.53|23.82|21.55|23.79|21.52|0
1653384090000|2022-05-24 09:21:30|23.79|21.52|23.82|21.55|23.82|21.55|23.79|21.52|0
1653384100000|2022-05-24 09:21:40|23.8|21.53|23.87|21.6|23.87|21.6|23.8|21.53|0
1653384110000|2022-05-24 09:21:50|23.82|21.55|23.83|21.56|23.84|21.57|23.82|21.55|0
1653384120000|2022-05-24 09:22:00|23.86|21.59|23.87|21.6|23.87|21.6|23.86|21.59|0
1653384130000|2022-05-24 09:22:10|23.86|21.59|23.84|21.57|23.86|21.59|23.82|21.55|0
1653384140000|2022-05-24 09:22:20|23.87|21.6|23.87|21.6|23.87|21.6|23.87|21.6|0
1653384150000|2022-05-24 09:22:30|23.9|21.63|23.89|21.61|23.9|21.63|23.87|21.6|0
1653384160000|2022-05-24 09:22:40|23.76|21.49|23.76|21.49|23.76|21.49|23.76|21.49|0
1653384170000|2022-05-24 09:22:50|23.77|21.51|23.81|21.55|23.81|21.55|23.77|21.51|0
1653384180000|2022-05-24 09:23:00|23.79|21.52|23.81|21.55|23.81|21.55|23.79|21.52|0
1653384190000|2022-05-24 09:23:10|23.8|21.53|23.81|21.55|23.84|21.57|23.8|21.53|0
1653384200000|2022-05-24 09:23:20|23.84|21.57|23.81|21.55|23.84|21.57|23.81|21.55|0
1653384210000|2022-05-24 09:23:30|23.78|21.52|23.8|21.53|23.81|21.55|23.78|21.52|0
1653384220000|2022-05-24 09:23:40|23.76|21.49|23.81|21.55|23.81|21.55|23.76|21.49|0
1653384230000|2022-05-24 09:23:50|23.8|21.53|23.81|21.55|23.83|21.56|23.8|21.53|0
1653384240000|2022-05-24 09:24:00|23.8|21.53|23.76|21.49|23.8|21.53|23.74|21.48|0
1653384250000|2022-05-24 09:24:10|23.78|21.52|23.78|21.52|23.78|21.52|23.78|21.52|0
1653384260000|2022-05-24 09:24:20|23.75|21.49|23.75|21.49|23.75|21.49|23.75|21.49|0
1653384270000|2022-05-24 09:24:30|23.73|21.47|23.73|21.47|23.73|21.47|23.73|21.47|0
1653384280000|2022-05-24 09:24:40|23.74|21.48|23.74|21.48|23.74|21.48|23.74|21.48|0
1653384290000|2022-05-24 09:24:50|23.73|21.47|23.7|21.44|23.73|21.47|23.7|21.44|0
1653384310000|2022-05-24 09:25:10|23.67|21.41|23.64|21.38|23.67|21.41|23.64|21.38|0
1653384320000|2022-05-24 09:25:20|23.68|21.42|23.62|21.37|23.68|21.42|23.62|21.37|0
1653384330000|2022-05-24 09:25:30|23.67|21.41|23.67|21.41|23.67|21.41|23.64|21.38|0
1653384340000|2022-05-24 09:25:40|23.65|21.4|23.68|21.42|23.68|21.42|23.65|21.4|0
1653384350000|2022-05-24 09:25:50|23.67|21.41|23.7|21.44|23.7|21.44|23.67|21.41|0
1653384360000|2022-05-24 09:26:00|23.75|21.49|23.87|21.6|23.87|21.6|23.75|21.49|0
1653384370000|2022-05-24 09:26:10|23.89|21.61|23.9|21.63|23.9|21.63|23.89|21.61|0
1653384380000|2022-05-24 09:26:20|23.95|21.67|23.95|21.67|23.95|21.67|23.9|21.63|0
1653384390000|2022-05-24 09:26:30|23.93|21.65|23.95|21.67|23.96|21.68|23.93|21.65|0
1653384400000|2022-05-24 09:26:40|23.96|21.68|24.05|21.76|24.05|21.76|23.96|21.68|0
1653384410000|2022-05-24 09:26:50|24.1|21.8|24.07|21.78|24.1|21.8|24.07|21.78|0
1653384420000|2022-05-24 09:27:00|24.11|21.82|24.17|21.87|24.17|21.87|24.11|21.82|0
1653384430000|2022-05-24 09:27:10|24.2|21.9|24.14|21.84|24.2|21.9|24.14|21.84|0
1653384440000|2022-05-24 09:27:20|24.11|21.82|24.11|21.82|24.11|21.82|24.11|21.82|0
1653384450000|2022-05-24 09:27:30|24.08|21.79|24.14|21.84|24.14|21.84|24.08|21.79|0
1653384460000|2022-05-24 09:27:40|24.11|21.82|24.11|21.82|24.11|21.82|24.11|21.82|0
1653384470000|2022-05-24 09:27:50|24.13|21.83|24.05|21.76|24.13|21.83|24.05|21.76|0
1653384480000|2022-05-24 09:28:00|24.07|21.78|23.99|21.71|24.07|21.78|23.99|21.71|0
1653384490000|2022-05-24 09:28:10|23.96|21.68|23.93|21.65|23.96|21.68|23.93|21.65|0
1653384500000|2022-05-24 09:28:20|23.95|21.67|23.99|21.71|23.99|21.71|23.95|21.67|0
1653384510000|2022-05-24 09:28:30|23.98|21.69|23.96|21.68|23.99|21.71|23.93|21.65|0
1653384520000|2022-05-24 09:28:40|23.95|21.67|23.95|21.67|23.95|21.67|23.95|21.67|0
1653384530000|2022-05-24 09:28:50|23.98|21.69|23.96|21.68|23.98|21.69|23.96|21.68|0
1653384540000|2022-05-24 09:29:00|23.99|21.71|24.1|21.8|24.1|21.8|23.99|21.71|0
1653384550000|2022-05-24 09:29:10|24.11|21.82|24.14|21.84|24.14|21.84|24.1|21.8|0
1653384560000|2022-05-24 09:29:20|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1653384570000|2022-05-24 09:29:30|24.14|21.84|24.11|21.82|24.16|21.86|24.11|21.82|0
1653384580000|2022-05-24 09:29:40|24.1|21.8|24.08|21.79|24.11|21.82|24.07|21.77|0
1653384590000|2022-05-24 09:29:50|24.07|21.77|24.08|21.79|24.1|21.8|24.07|21.77|0
1653384600000|2022-05-24 09:30:00|24.13|21.83|24.02|21.73|24.13|21.83|24.02|21.73|0
1653384610000|2022-05-24 09:30:10|24.08|21.79|24.05|21.76|24.08|21.79|24.05|21.76|0
1653384620000|2022-05-24 09:30:20|24.04|21.75|24.02|21.73|24.04|21.75|24.02|21.73|0
1653384630000|2022-05-24 09:30:30|23.99|21.71|23.96|21.68|23.99|21.71|23.96|21.68|0
1653384640000|2022-05-24 09:30:40|23.99|21.71|23.96|21.68|23.99|21.71|23.96|21.68|0
1653384650000|2022-05-24 09:30:50|23.98|21.69|23.96|21.68|23.99|21.71|23.96|21.68|0
1653384660000|2022-05-24 09:31:00|23.98|21.69|23.89|21.61|23.98|21.69|23.87|21.6|0
1653384670000|2022-05-24 09:31:10|23.9|21.63|23.99|21.71|23.99|21.71|23.87|21.6|0
1653384680000|2022-05-24 09:31:20|23.98|21.69|23.99|21.71|23.99|21.71|23.96|21.68|0
1653384690000|2022-05-24 09:31:30|24.04|21.75|24.01|21.72|24.04|21.75|24.01|21.72|0
1653384700000|2022-05-24 09:31:40|23.99|21.71|23.98|21.69|23.99|21.71|23.98|21.69|0
1653384710000|2022-05-24 09:31:50|23.96|21.68|24.02|21.73|24.02|21.73|23.96|21.68|0
1653384720000|2022-05-24 09:32:00|24.05|21.76|24.02|21.73|24.05|21.76|24.02|21.73|0
1653384730000|2022-05-24 09:32:10|23.99|21.71|23.96|21.68|23.99|21.71|23.93|21.65|0
1653384740000|2022-05-24 09:32:20|23.99|21.71|24.02|21.73|24.04|21.75|23.99|21.71|0
1653384750000|2022-05-24 09:32:30|24.05|21.76|24.07|21.77|24.08|21.79|24.05|21.76|0
1653384760000|2022-05-24 09:32:40|24.04|21.75|24.07|21.77|24.07|21.77|24.04|21.75|0
1653384770000|2022-05-24 09:32:50|24.14|21.84|24.08|21.79|24.14|21.84|24.08|21.79|0
1653384780000|2022-05-24 09:33:00|24.05|21.76|24.08|21.79|24.08|21.79|24.05|21.76|0
1653384790000|2022-05-24 09:33:10|24.07|21.77|24.08|21.79|24.08|21.79|24.02|21.73|0
1653384800000|2022-05-24 09:33:20|24.14|21.84|24.11|21.82|24.14|21.84|24.11|21.82|0
1653384810000|2022-05-24 09:33:30|24.08|21.79|24.08|21.79|24.08|21.79|24.08|21.79|0
1653384820000|2022-05-24 09:33:40|24.07|21.77|24.1|21.8|24.1|21.8|24.07|21.77|0
1653384830000|2022-05-24 09:33:50|24.11|21.82|24.05|21.76|24.11|21.82|24.05|21.76|0
1653384840000|2022-05-24 09:34:00|24.11|21.82|24.05|21.76|24.11|21.82|24.05|21.76|0
1653384850000|2022-05-24 09:34:10|24.08|21.79|24.02|21.73|24.08|21.79|24.02|21.73|0
1653384860000|2022-05-24 09:34:20|24.11|21.82|24.08|21.79|24.11|21.82|24.08|21.79|0
1653384870000|2022-05-24 09:34:30|24.11|21.82|24.11|21.82|24.11|21.82|24.11|21.82|0
1653384880000|2022-05-24 09:34:40|24.1|21.8|24.11|21.82|24.11|21.82|24.1|21.8|0
1653384890000|2022-05-24 09:34:50|24.13|21.83|24.2|21.9|24.2|21.9|24.13|21.83|0
1653384900000|2022-05-24 09:35:00|24.19|21.88|24.11|21.81|24.19|21.88|24.11|21.81|0
1653384910000|2022-05-24 09:35:10|24.14|21.84|24.14|21.84|24.14|21.84|24.1|21.8|0
1653384920000|2022-05-24 09:35:20|24.17|21.87|24.17|21.87|24.17|21.87|24.17|21.87|0
1653384930000|2022-05-24 09:35:30|24.19|21.88|24.2|21.9|24.2|21.9|24.19|21.88|0
1653384940000|2022-05-24 09:35:40|24.19|21.88|24.14|21.84|24.19|21.88|24.14|21.84|0
1653384950000|2022-05-24 09:35:50|24.17|21.87|24.19|21.88|24.2|21.9|24.17|21.87|0
1653384960000|2022-05-24 09:36:00|24.23|21.92|24.2|21.9|24.23|21.92|24.2|21.9|0
1653384970000|2022-05-24 09:36:10|24.26|21.95|24.26|21.95|24.29|21.98|24.26|21.95|0
1653384980000|2022-05-24 09:36:20|24.28|21.96|24.29|21.98|24.29|21.98|24.26|21.95|0
1653384990000|2022-05-24 09:36:30|24.35|22.03|24.32|22.01|24.35|22.03|24.29|21.98|0
1653385010000|2022-05-24 09:36:50|24.29|21.98|24.32|22.01|24.32|22.01|24.29|21.98|0
1653385020000|2022-05-24 09:37:00|24.29|21.98|24.28|21.96|24.29|21.98|24.28|21.96|0
1653385030000|2022-05-24 09:37:10|24.29|21.98|24.32|22.01|24.32|22.01|24.29|21.98|0
1653385040000|2022-05-24 09:37:20|24.35|22.03|24.32|22.01|24.35|22.03|24.32|22.01|0
1653385050000|2022-05-24 09:37:30|24.34|22.02|24.34|22.02|24.34|22.02|24.34|22.02|0
1653385060000|2022-05-24 09:37:40|24.32|22.01|24.35|22.03|24.38|22.06|24.32|22.01|0
1653385070000|2022-05-24 09:37:50|24.37|22.05|24.32|22.01|24.37|22.05|24.29|21.98|0
1653385080000|2022-05-24 09:38:00|24.31|21.99|24.37|22.05|24.37|22.05|24.31|21.99|0
1653385090000|2022-05-24 09:38:10|24.38|22.06|24.35|22.03|24.38|22.06|24.35|22.03|0
1653385110000|2022-05-24 09:38:30|24.38|22.06|24.37|22.05|24.38|22.06|24.37|22.05|0
1653385120000|2022-05-24 09:38:40|24.38|22.06|24.38|22.06|24.38|22.06|24.38|22.06|0
1653385130000|2022-05-24 09:38:50|24.41|22.09|24.41|22.09|24.41|22.09|24.41|22.09|0
1653385140000|2022-05-24 09:39:00|24.37|22.05|24.34|22.02|24.37|22.05|24.34|22.02|0
1653385150000|2022-05-24 09:39:10|24.32|22.01|24.32|22.01|24.34|22.02|24.32|22.01|0
1653385160000|2022-05-24 09:39:20|24.34|22.02|24.35|22.03|24.35|22.03|24.34|22.02|0
1653385170000|2022-05-24 09:39:30|24.32|22.01|24.32|22.01|24.32|22.01|24.32|22.01|0
1653385180000|2022-05-24 09:39:40|24.29|21.98|24.29|21.98|24.29|21.98|24.29|21.98|0
1653385190000|2022-05-24 09:39:50|24.32|22.01|24.35|22.03|24.35|22.03|24.32|22.01|0
1653385200000|2022-05-24 09:40:00|24.41|22.09|24.41|22.09|24.41|22.09|24.41|22.09|0
1653385210000|2022-05-24 09:40:10|24.44|22.11|24.35|22.03|24.44|22.11|24.35|22.03|0
1653385220000|2022-05-24 09:40:20|24.37|22.05|24.35|22.03|24.38|22.06|24.35|22.03|0
1653385230000|2022-05-24 09:40:30|24.38|22.06|24.35|22.03|24.38|22.06|24.35|22.03|0
1653385240000|2022-05-24 09:40:40|24.37|22.05|24.37|22.05|24.37|22.05|24.35|22.03|0
1653385250000|2022-05-24 09:40:50|24.32|22|24.32|22|24.34|22.02|24.32|22|0
1653385260000|2022-05-24 09:41:00|24.31|21.99|24.26|21.95|24.31|21.99|24.26|21.95|0
1653385270000|2022-05-24 09:41:10|24.28|21.96|24.29|21.98|24.29|21.98|24.26|21.95|0
1653385280000|2022-05-24 09:41:20|24.26|21.95|24.26|21.95|24.29|21.98|24.26|21.95|0
1653385290000|2022-05-24 09:41:30|24.27|21.96|24.26|21.95|24.29|21.98|24.26|21.95|0
1653385300000|2022-05-24 09:41:40|24.24|21.94|24.29|21.98|24.29|21.98|24.24|21.94|0
1653385310000|2022-05-24 09:41:50|24.27|21.96|24.26|21.95|24.27|21.96|24.26|21.95|0
1653385320000|2022-05-24 09:42:00|24.29|21.98|24.26|21.95|24.29|21.98|24.26|21.95|0
1653385330000|2022-05-24 09:42:10|24.23|21.92|24.2|21.9|24.23|21.92|24.2|21.9|0
1653385340000|2022-05-24 09:42:20|24.23|21.92|24.2|21.9|24.23|21.92|24.2|21.9|0
1653385350000|2022-05-24 09:42:30|24.21|21.91|24.29|21.98|24.29|21.98|24.2|21.9|0
1653385360000|2022-05-24 09:42:40|24.26|21.95|24.26|21.95|24.27|21.96|24.26|21.95|0
1653385370000|2022-05-24 09:42:50|24.23|21.92|24.23|21.92|24.23|21.92|24.21|21.91|0
1653385380000|2022-05-24 09:43:00|24.2|21.89|24.26|21.95|24.26|21.95|24.2|21.89|0
1653385390000|2022-05-24 09:43:10|24.29|21.98|24.23|21.92|24.29|21.98|24.23|21.92|0
1653385410000|2022-05-24 09:43:30|24.26|21.95|24.26|21.95|24.26|21.95|24.26|21.95|0
1653385420000|2022-05-24 09:43:40|24.23|21.92|24.23|21.92|24.23|21.92|24.23|21.92|0
1653385430000|2022-05-24 09:43:50|24.29|21.98|24.29|21.98|24.29|21.98|24.29|21.98|0
1653385440000|2022-05-24 09:44:00|24.3|21.99|24.3|21.99|24.3|21.99|24.3|21.99|0
1653385450000|2022-05-24 09:44:10|24.29|21.98|24.26|21.95|24.29|21.98|24.26|21.95|0
1653385460000|2022-05-24 09:44:20|24.29|21.98|24.32|22|24.32|22|24.29|21.98|0
1653385470000|2022-05-24 09:44:30|24.3|21.99|24.33|22.02|24.33|22.02|24.29|21.98|0
1653385480000|2022-05-24 09:44:40|24.35|22.03|24.32|22|24.35|22.03|24.32|22|0
1653385490000|2022-05-24 09:44:50|24.29|21.98|24.29|21.98|24.3|21.99|24.29|21.98|0
1653385500000|2022-05-24 09:45:00|24.3|21.99|24.35|22.03|24.35|22.03|24.3|21.99|0
1653385510000|2022-05-24 09:45:10|24.32|22|24.35|22.03|24.35|22.03|24.32|22|0
1653385520000|2022-05-24 09:45:20|24.38|22.06|24.35|22.03|24.41|22.09|24.35|22.03|0
1653385530000|2022-05-24 09:45:30|24.33|22.02|24.36|22.04|24.36|22.04|24.32|22|0
1653385540000|2022-05-24 09:45:40|24.35|22.03|24.38|22.06|24.38|22.06|24.35|22.03|0
1653385550000|2022-05-24 09:45:50|24.35|22.03|24.35|22.03|24.35|22.03|24.35|22.03|0
1653385560000|2022-05-24 09:46:00|24.32|22|24.33|22.02|24.33|22.02|24.32|22|0
1653385570000|2022-05-24 09:46:10|24.29|21.98|24.26|21.95|24.29|21.98|24.26|21.95|0
1653385580000|2022-05-24 09:46:20|24.29|21.98|24.32|22|24.32|22|24.29|21.98|0
1653385590000|2022-05-24 09:46:30|24.35|22.03|24.38|22.06|24.38|22.06|24.35|22.03|0
1653385600000|2022-05-24 09:46:40|24.36|22.04|24.41|22.09|24.41|22.09|24.36|22.04|0
1653385610000|2022-05-24 09:46:50|24.38|22.06|24.39|22.07|24.39|22.07|24.35|22.03|0
1653385620000|2022-05-24 09:47:00|24.46|22.13|24.46|22.13|24.46|22.13|24.44|22.11|0
1653385630000|2022-05-24 09:47:10|24.47|22.14|24.5|22.17|24.5|22.17|24.47|22.14|0
1653385640000|2022-05-24 09:47:20|24.47|22.14|24.44|22.11|24.47|22.14|24.44|22.11|0
1653385650000|2022-05-24 09:47:30|24.47|22.14|24.5|22.17|24.5|22.17|24.47|22.14|0
1653385660000|2022-05-24 09:47:40|24.47|22.14|24.49|22.15|24.49|22.15|24.47|22.14|0
1653385670000|2022-05-24 09:47:50|24.5|22.17|24.56|22.22|24.56|22.22|24.5|22.17|0
1653385680000|2022-05-24 09:48:00|24.53|22.2|24.5|22.17|24.53|22.2|24.5|22.17|0
1653385690000|2022-05-24 09:48:10|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1653385700000|2022-05-24 09:48:20|24.5|22.17|24.46|22.13|24.5|22.17|24.46|22.13|0
1653385710000|2022-05-24 09:48:30|24.44|22.11|24.44|22.11|24.44|22.11|24.44|22.11|0
1653385720000|2022-05-24 09:48:40|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1653385730000|2022-05-24 09:48:50|24.44|22.11|24.44|22.11|24.44|22.11|24.44|22.11|0
1653385740000|2022-05-24 09:49:00|24.47|22.14|24.53|22.2|24.55|22.21|24.47|22.14|0
1653385750000|2022-05-24 09:49:10|24.55|22.21|24.53|22.2|24.55|22.21|24.53|22.2|0
1653385760000|2022-05-24 09:49:20|24.65|22.31|24.68|22.33|24.68|22.33|24.65|22.31|0
1653385770000|2022-05-24 09:49:30|24.65|22.31|24.68|22.33|24.68|22.33|24.65|22.31|0
1653385780000|2022-05-24 09:49:40|24.67|22.32|24.68|22.33|24.68|22.33|24.67|22.32|0
1653385800000|2022-05-24 09:50:00|24.62|22.28|24.65|22.31|24.65|22.31|24.62|22.28|0
1653385820000|2022-05-24 09:50:20|24.67|22.32|24.72|22.36|24.75|22.39|24.67|22.32|0
1653385830000|2022-05-24 09:50:30|24.7|22.35|24.68|22.33|24.7|22.35|24.68|22.33|0
1653385840000|2022-05-24 09:50:40|24.65|22.31|24.62|22.28|24.68|22.33|24.62|22.28|0
1653385850000|2022-05-24 09:50:50|24.64|22.29|24.62|22.28|24.64|22.29|24.62|22.28|0
1653385860000|2022-05-24 09:51:00|24.59|22.25|24.68|22.33|24.68|22.33|24.59|22.25|0
1653385870000|2022-05-24 09:51:10|24.73|22.37|24.71|22.36|24.73|22.37|24.71|22.36|0
1653385880000|2022-05-24 09:51:20|24.68|22.33|24.64|22.29|24.68|22.33|24.64|22.29|0
1653385890000|2022-05-24 09:51:30|24.62|22.28|24.65|22.31|24.65|22.31|24.62|22.28|0
1653385900000|2022-05-24 09:51:40|24.62|22.28|24.64|22.29|24.64|22.29|24.62|22.28|0
1653385910000|2022-05-24 09:51:50|24.62|22.28|24.68|22.33|24.68|22.33|24.62|22.28|0
1653385920000|2022-05-24 09:52:00|24.71|22.36|24.71|22.36|24.71|22.36|24.71|22.36|0
1653385930000|2022-05-24 09:52:10|24.68|22.33|24.71|22.36|24.71|22.36|24.68|22.33|0
1653385940000|2022-05-24 09:52:20|24.75|22.39|24.81|22.44|24.81|22.44|24.75|22.39|0
1653385950000|2022-05-24 09:52:30|24.78|22.42|24.85|22.49|24.85|22.49|24.78|22.42|0
1653385960000|2022-05-24 09:52:40|24.87|22.5|24.81|22.44|24.87|22.5|24.81|22.44|0
1653385970000|2022-05-24 09:52:50|24.82|22.46|24.87|22.5|24.87|22.5|24.82|22.46|0
1653385980000|2022-05-24 09:53:00|24.84|22.47|24.81|22.44|24.84|22.47|24.81|22.44|0
1653385990000|2022-05-24 09:53:10|24.78|22.42|24.73|22.37|24.78|22.42|24.73|22.37|0
1653386000000|2022-05-24 09:53:20|24.71|22.36|24.68|22.33|24.71|22.36|24.68|22.33|0
1653386010000|2022-05-24 09:53:30|24.71|22.36|24.75|22.39|24.75|22.39|24.71|22.36|0
1653386020000|2022-05-24 09:53:40|24.73|22.37|24.78|22.42|24.78|22.42|24.73|22.37|0
1653386030000|2022-05-24 09:53:50|24.81|22.44|24.76|22.4|24.81|22.44|24.76|22.4|0
1653386040000|2022-05-24 09:54:00|24.78|22.42|24.78|22.42|24.78|22.42|24.76|22.4|0
1653386050000|2022-05-24 09:54:10|24.81|22.44|24.81|22.44|24.81|22.44|24.81|22.44|0
1653386070000|2022-05-24 09:54:30|24.78|22.42|24.78|22.42|24.78|22.42|24.78|22.42|0
1653386080000|2022-05-24 09:54:40|24.76|22.4|24.78|22.42|24.78|22.42|24.74|22.39|0
1653386090000|2022-05-24 09:54:50|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1653386100000|2022-05-24 09:55:00|24.81|22.44|24.82|22.46|24.82|22.46|24.81|22.44|0
1653386110000|2022-05-24 09:55:10|24.81|22.44|24.84|22.47|24.84|22.47|24.81|22.44|0
1653386130000|2022-05-24 09:55:30|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1653386140000|2022-05-24 09:55:40|24.9|22.53|24.84|22.47|24.9|22.53|24.84|22.47|0
1653386150000|2022-05-24 09:55:50|24.87|22.5|24.87|22.5|24.87|22.5|24.87|22.5|0
1653386160000|2022-05-24 09:56:00|24.9|22.53|24.96|22.58|24.96|22.58|24.9|22.53|0
1653386170000|2022-05-24 09:56:10|24.93|22.56|24.96|22.58|24.96|22.58|24.93|22.56|0
1653386180000|2022-05-24 09:56:20|25.02|22.64|25.02|22.64|25.02|22.64|24.99|22.61|0
1653386190000|2022-05-24 09:56:30|24.99|22.61|25.01|22.62|25.02|22.64|24.99|22.61|0
1653386200000|2022-05-24 09:56:40|25.05|22.67|25.18|22.78|25.18|22.78|25.05|22.67|0
1653386210000|2022-05-24 09:56:50|25.15|22.75|25.11|22.72|25.15|22.75|25.11|22.72|0
1653386220000|2022-05-24 09:57:00|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1653386230000|2022-05-24 09:57:10|25.11|22.72|25.05|22.67|25.11|22.72|25.05|22.67|0
1653386240000|2022-05-24 09:57:20|25.08|22.69|25.11|22.72|25.11|22.72|25.08|22.69|0
1653386250000|2022-05-24 09:57:30|25.08|22.69|25.21|22.81|25.21|22.81|25.08|22.69|0
1653386260000|2022-05-24 09:57:40|25.18|22.78|25.15|22.75|25.18|22.78|25.15|22.75|0
1653386270000|2022-05-24 09:57:50|25.16|22.76|25.13|22.74|25.16|22.76|25.13|22.74|0
1653386280000|2022-05-24 09:58:00|25.11|22.72|25.13|22.74|25.18|22.78|25.11|22.72|0
1653386290000|2022-05-24 09:58:10|25.11|22.72|25.13|22.74|25.13|22.74|25.11|22.72|0
1653386300000|2022-05-24 09:58:20|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1653386310000|2022-05-24 09:58:30|25.08|22.69|25.08|22.69|25.11|22.72|25.08|22.69|0
1653386320000|2022-05-24 09:58:40|25.11|22.72|25.11|22.72|25.11|22.72|25.1|22.71|0
1653386330000|2022-05-24 09:58:50|25.13|22.74|25.11|22.72|25.13|22.74|25.11|22.72|0
1653386340000|2022-05-24 09:59:00|25.1|22.71|25.07|22.68|25.11|22.72|25.07|22.68|0
1653386350000|2022-05-24 09:59:10|25.05|22.67|25.01|22.62|25.05|22.67|24.99|22.61|0
1653386360000|2022-05-24 09:59:20|25.02|22.64|24.99|22.61|25.02|22.64|24.99|22.61|0
1653386370000|2022-05-24 09:59:30|24.96|22.58|24.93|22.55|24.96|22.58|24.93|22.55|0
1653386380000|2022-05-24 09:59:40|24.91|22.54|24.9|22.53|24.93|22.55|24.9|22.53|0
1653386390000|2022-05-24 09:59:50|24.93|22.55|24.91|22.54|24.93|22.55|24.91|22.54|0
1653386400000|2022-05-24 10:00:00|24.93|22.55|24.93|22.55|24.96|22.58|24.93|22.55|0
1653386410000|2022-05-24 10:00:10|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1653386420000|2022-05-24 10:00:20|24.87|22.5|24.87|22.5|24.87|22.5|24.84|22.47|0
1653386430000|2022-05-24 10:00:30|24.9|22.53|24.87|22.5|24.93|22.55|24.87|22.5|0
1653386440000|2022-05-24 10:00:40|24.88|22.51|24.84|22.47|24.88|22.51|24.84|22.47|0
1653386450000|2022-05-24 10:00:50|24.8|22.44|24.82|22.46|24.82|22.46|24.8|22.44|0
1653386460000|2022-05-24 10:01:00|24.8|22.44|24.74|22.39|24.8|22.44|24.74|22.39|0
1653386470000|2022-05-24 10:01:10|24.71|22.36|24.77|22.41|24.77|22.41|24.71|22.36|0
1653386480000|2022-05-24 10:01:20|24.79|22.43|24.76|22.4|24.79|22.43|24.76|22.4|0
1653386490000|2022-05-24 10:01:30|24.74|22.39|24.74|22.39|24.74|22.39|24.71|22.36|0
1653386500000|2022-05-24 10:01:40|24.71|22.36|24.74|22.39|24.74|22.39|24.71|22.36|0
1653386510000|2022-05-24 10:01:50|24.71|22.36|24.68|22.33|24.71|22.36|24.65|22.3|0
1653386520000|2022-05-24 10:02:00|24.71|22.36|24.71|22.36|24.71|22.36|24.71|22.36|0
1653386530000|2022-05-24 10:02:10|24.7|22.34|24.68|22.33|24.7|22.34|24.68|22.33|0
1653386540000|2022-05-24 10:02:20|24.71|22.36|24.68|22.33|24.71|22.36|24.67|22.32|0
1653386550000|2022-05-24 10:02:30|24.7|22.34|24.68|22.33|24.7|22.34|24.68|22.33|0
1653386560000|2022-05-24 10:02:40|24.65|22.3|24.65|22.3|24.65|22.3|24.65|22.3|0
1653386570000|2022-05-24 10:02:50|24.62|22.28|24.59|22.25|24.62|22.28|24.59|22.25|0
1653386580000|2022-05-24 10:03:00|24.56|22.22|24.59|22.25|24.59|22.25|24.56|22.22|0
1653386590000|2022-05-24 10:03:10|24.54|22.21|24.56|22.22|24.56|22.22|24.54|22.21|0
1653386600000|2022-05-24 10:03:20|24.54|22.21|24.53|22.19|24.56|22.22|24.53|22.19|0
1653386610000|2022-05-24 10:03:30|24.56|22.22|24.53|22.19|24.56|22.22|24.53|22.19|0
1653386620000|2022-05-24 10:03:40|24.56|22.22|24.59|22.25|24.59|22.25|24.56|22.22|0
1653386630000|2022-05-24 10:03:50|24.56|22.22|24.59|22.25|24.59|22.25|24.53|22.19|0
1653386640000|2022-05-24 10:04:00|24.57|22.23|24.56|22.22|24.59|22.25|24.56|22.22|0
1653386650000|2022-05-24 10:04:10|24.53|22.19|24.53|22.19|24.54|22.21|24.53|22.19|0
1653386660000|2022-05-24 10:04:20|24.51|22.18|24.6|22.26|24.6|22.26|24.51|22.18|0
1653386670000|2022-05-24 10:04:30|24.62|22.27|24.6|22.26|24.62|22.27|24.6|22.26|0
1653386680000|2022-05-24 10:04:40|24.62|22.27|24.68|22.33|24.68|22.33|24.62|22.27|0
1653386690000|2022-05-24 10:04:50|24.62|22.27|24.62|22.27|24.65|22.3|24.62|22.27|0
1653386700000|2022-05-24 10:05:00|24.6|22.26|24.56|22.22|24.6|22.26|24.56|22.22|0
1653386720000|2022-05-24 10:05:20|24.53|22.19|24.59|22.25|24.59|22.25|24.53|22.19|0
1653386730000|2022-05-24 10:05:30|24.57|22.23|24.57|22.23|24.57|22.23|24.57|22.23|0
1653386740000|2022-05-24 10:05:40|24.56|22.22|24.56|22.22|24.56|22.22|24.53|22.19|0
1653386750000|2022-05-24 10:05:50|24.54|22.2|24.5|22.16|24.54|22.2|24.48|22.15|0
1653386760000|2022-05-24 10:06:00|24.47|22.14|24.47|22.14|24.47|22.14|24.47|22.14|0
1653386770000|2022-05-24 10:06:10|24.5|22.16|24.56|22.22|24.56|22.22|24.5|22.16|0
1653386780000|2022-05-24 10:06:20|24.62|22.27|24.62|22.27|24.62|22.27|24.62|22.27|0
1653386790000|2022-05-24 10:06:30|24.63|22.29|24.68|22.33|24.68|22.33|24.63|22.29|0
1653386800000|2022-05-24 10:06:40|24.71|22.36|24.68|22.33|24.71|22.36|24.68|22.33|0
1653386810000|2022-05-24 10:06:50|24.69|22.34|24.68|22.33|24.71|22.36|24.68|22.33|0
1653386820000|2022-05-24 10:07:00|24.65|22.3|24.68|22.33|24.68|22.33|24.65|22.3|0
1653386830000|2022-05-24 10:07:10|24.65|22.3|24.71|22.36|24.71|22.36|24.65|22.3|0
1653386840000|2022-05-24 10:07:20|24.68|22.33|24.73|22.37|24.73|22.37|24.68|22.33|0
1653386850000|2022-05-24 10:07:30|24.71|22.36|24.74|22.38|24.74|22.38|24.71|22.36|0
1653386860000|2022-05-24 10:07:40|24.76|22.4|24.76|22.4|24.76|22.4|24.76|22.4|0
1653386870000|2022-05-24 10:07:50|24.77|22.41|24.74|22.38|24.77|22.41|24.71|22.36|0
1653386880000|2022-05-24 10:08:00|24.86|22.5|24.94|22.57|24.94|22.57|24.86|22.5|0
1653386890000|2022-05-24 10:08:10|24.93|22.55|24.93|22.55|24.96|22.58|24.93|22.55|0
1653386900000|2022-05-24 10:08:20|24.96|22.58|24.93|22.55|24.96|22.58|24.93|22.55|0
1653386910000|2022-05-24 10:08:30|24.9|22.52|24.89|22.52|24.9|22.52|24.86|22.5|0
1653386920000|2022-05-24 10:08:40|24.93|22.55|24.94|22.57|24.94|22.57|24.89|22.52|0
1653386930000|2022-05-24 10:08:50|24.96|22.58|24.94|22.57|24.96|22.58|24.94|22.57|0
1653386940000|2022-05-24 10:09:00|24.96|22.58|24.94|22.57|24.97|22.59|24.93|22.55|0
1653386950000|2022-05-24 10:09:10|24.93|22.55|24.96|22.58|24.96|22.58|24.93|22.55|0
1653386960000|2022-05-24 10:09:20|24.93|22.55|24.97|22.59|24.97|22.59|24.93|22.55|0
1653386970000|2022-05-24 10:09:30|25.02|22.64|25.05|22.66|25.05|22.66|25.02|22.64|0
1653386980000|2022-05-24 10:09:40|25.08|22.69|25.16|22.76|25.16|22.76|25.08|22.69|0
1653386990000|2022-05-24 10:09:50|25.14|22.75|25.13|22.73|25.14|22.75|25.08|22.69|0
1653387000000|2022-05-24 10:10:00|25.14|22.75|25.11|22.72|25.14|22.75|25.11|22.72|0
1653387010000|2022-05-24 10:10:10|25.13|22.73|25.11|22.72|25.13|22.73|25.11|22.72|0
1653387020000|2022-05-24 10:10:20|25.13|22.73|25.08|22.69|25.13|22.73|25.08|22.69|0
1653387030000|2022-05-24 10:10:30|25.1|22.71|25.16|22.76|25.16|22.76|25.1|22.71|0
1653387040000|2022-05-24 10:10:40|25.17|22.78|25.2|22.8|25.2|22.8|25.17|22.78|0
1653387050000|2022-05-24 10:10:50|25.23|22.83|25.2|22.8|25.23|22.83|25.2|22.8|0
1653387060000|2022-05-24 10:11:00|25.19|22.79|25.2|22.8|25.2|22.8|25.19|22.79|0
1653387070000|2022-05-24 10:11:10|25.31|22.91|25.23|22.83|25.31|22.91|25.23|22.83|0
1653387080000|2022-05-24 10:11:20|25.25|22.85|25.28|22.88|25.28|22.88|25.23|22.83|0
1653387090000|2022-05-24 10:11:30|25.26|22.86|25.14|22.75|25.26|22.86|25.14|22.75|0
1653387100000|2022-05-24 10:11:40|25.11|22.72|25.08|22.69|25.11|22.72|25.08|22.69|0
1653387110000|2022-05-24 10:11:50|25.05|22.66|25.02|22.64|25.05|22.66|25.02|22.64|0
1653387120000|2022-05-24 10:12:00|24.99|22.61|24.96|22.58|24.99|22.61|24.96|22.58|0
1653387130000|2022-05-24 10:12:10|25.02|22.64|25.02|22.64|25.05|22.66|25.02|22.64|0
1653387140000|2022-05-24 10:12:20|25.05|22.66|25.05|22.66|25.05|22.66|25.05|22.66|0
1653387150000|2022-05-24 10:12:30|25.08|22.69|25.08|22.69|25.11|22.72|25.08|22.69|0
1653387160000|2022-05-24 10:12:40|25.11|22.72|25.14|22.75|25.14|22.75|25.11|22.72|0
1653387170000|2022-05-24 10:12:50|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1653387180000|2022-05-24 10:13:00|25.14|22.75|25.14|22.75|25.17|22.78|25.14|22.75|0
1653387190000|2022-05-24 10:13:10|25.08|22.69|25.05|22.66|25.08|22.69|25.05|22.66|0
1653387200000|2022-05-24 10:13:20|25.08|22.69|25.03|22.65|25.08|22.69|25.03|22.65|0
1653387210000|2022-05-24 10:13:30|25.05|22.66|25|22.62|25.05|22.66|24.99|22.61|0
1653387220000|2022-05-24 10:13:40|24.99|22.61|25.02|22.63|25.02|22.63|24.99|22.61|0
1653387230000|2022-05-24 10:13:50|25.05|22.66|25.05|22.66|25.06|22.68|25.05|22.66|0
1653387240000|2022-05-24 10:14:00|25.08|22.69|25.05|22.66|25.08|22.69|25.05|22.66|0
1653387260000|2022-05-24 10:14:20|25.11|22.72|25.11|22.72|25.11|22.72|25.08|22.69|0
1653387270000|2022-05-24 10:14:30|25.13|22.73|25.08|22.69|25.13|22.73|25.08|22.69|0
1653387280000|2022-05-24 10:14:40|25.05|22.66|25.05|22.66|25.08|22.69|25.05|22.66|0
1653387290000|2022-05-24 10:14:50|25.02|22.63|25.05|22.66|25.05|22.66|25.02|22.63|0
1653387300000|2022-05-24 10:15:00|25.08|22.69|25.06|22.68|25.08|22.69|25.06|22.68|0
1653387310000|2022-05-24 10:15:10|25.05|22.66|25.05|22.66|25.05|22.66|25.05|22.66|0
1653387320000|2022-05-24 10:15:20|25.08|22.69|25.08|22.69|25.08|22.69|25.06|22.68|0
1653387340000|2022-05-24 10:15:40|25.05|22.66|25.11|22.72|25.11|22.72|25.05|22.66|0
1653387360000|2022-05-24 10:16:00|25.17|22.77|25.19|22.79|25.19|22.79|25.17|22.77|0
1653387370000|2022-05-24 10:16:10|25.2|22.8|25.23|22.83|25.23|22.83|25.2|22.8|0
1653387380000|2022-05-24 10:16:20|25.25|22.85|25.29|22.89|25.29|22.89|25.25|22.85|0
1653387390000|2022-05-24 10:16:30|25.26|22.86|25.2|22.8|25.26|22.86|25.2|22.8|0
1653387400000|2022-05-24 10:16:40|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1653387410000|2022-05-24 10:16:50|25.23|22.83|25.26|22.86|25.26|22.86|25.23|22.83|0
1653387420000|2022-05-24 10:17:00|25.29|22.89|25.29|22.89|25.29|22.89|25.29|22.89|0
1653387430000|2022-05-24 10:17:10|25.32|22.92|25.32|22.92|25.32|22.92|25.32|22.92|0
1653387440000|2022-05-24 10:17:20|25.38|22.98|25.35|22.95|25.38|22.98|25.35|22.95|0
1653387450000|2022-05-24 10:17:30|25.38|22.98|25.4|23|25.4|23|25.38|22.98|0
1653387460000|2022-05-24 10:17:40|25.38|22.98|25.38|22.98|25.38|22.98|25.38|22.98|0
1653387470000|2022-05-24 10:17:50|25.37|22.97|25.37|22.97|25.38|22.98|25.37|22.97|0
1653387480000|2022-05-24 10:18:00|25.38|22.98|25.38|22.98|25.38|22.98|25.38|22.98|0
1653387490000|2022-05-24 10:18:10|25.41|23.01|25.41|23.01|25.41|23.01|25.41|23.01|0
1653387510000|2022-05-24 10:18:30|25.44|23.04|25.44|23.04|25.44|23.04|25.44|23.04|0
1653387520000|2022-05-24 10:18:40|25.47|23.07|25.47|23.07|25.49|23.09|25.47|23.07|0
1653387540000|2022-05-24 10:19:00|25.5|23.1|25.47|23.07|25.5|23.1|25.47|23.07|0
1653387550000|2022-05-24 10:19:10|25.5|23.1|25.56|23.16|25.56|23.16|25.5|23.1|0
1653387560000|2022-05-24 10:19:20|25.53|23.13|25.5|23.1|25.53|23.13|25.47|23.07|0
1653387570000|2022-05-24 10:19:30|25.47|23.07|25.5|23.1|25.5|23.1|25.47|23.07|0
1653387580000|2022-05-24 10:19:40|25.47|23.07|25.53|23.13|25.53|23.13|25.47|23.07|0
1653387590000|2022-05-24 10:19:50|25.51|23.11|25.51|23.11|25.53|23.13|25.5|23.1|0
1653387600000|2022-05-24 10:20:00|25.53|23.13|25.47|23.07|25.53|23.13|25.47|23.07|0
1653387610000|2022-05-24 10:20:10|25.53|23.13|25.5|23.1|25.53|23.13|25.5|23.1|0
1653387620000|2022-05-24 10:20:20|25.48|23.08|25.48|23.08|25.48|23.08|25.47|23.07|0
1653387630000|2022-05-24 10:20:30|25.47|23.07|25.42|23.02|25.47|23.07|25.42|23.02|0
1653387640000|2022-05-24 10:20:40|25.45|23.05|25.44|23.04|25.47|23.07|25.44|23.04|0
1653387650000|2022-05-24 10:20:50|25.45|23.05|25.47|23.07|25.47|23.07|25.45|23.05|0
1653387660000|2022-05-24 10:21:00|25.5|23.1|25.51|23.11|25.51|23.11|25.5|23.1|0
1653387670000|2022-05-24 10:21:10|25.53|23.13|25.48|23.08|25.53|23.13|25.48|23.08|0
1653387680000|2022-05-24 10:21:20|25.5|23.1|25.47|23.07|25.5|23.1|25.47|23.07|0
1653387690000|2022-05-24 10:21:30|25.5|23.1|25.47|23.07|25.5|23.1|25.47|23.07|0
1653387700000|2022-05-24 10:21:40|25.5|23.1|25.48|23.08|25.5|23.1|25.48|23.08|0
1653387710000|2022-05-24 10:21:50|25.47|23.07|25.47|23.07|25.47|23.07|25.47|23.07|0
1653387720000|2022-05-24 10:22:00|25.48|23.08|25.47|23.07|25.5|23.1|25.47|23.07|0
1653387730000|2022-05-24 10:22:10|25.48|23.08|25.48|23.08|25.48|23.08|25.48|23.08|0
1653387740000|2022-05-24 10:22:20|25.56|23.16|25.59|23.19|25.59|23.19|25.56|23.16|0
1653387750000|2022-05-24 10:22:30|25.62|23.22|25.62|23.22|25.62|23.22|25.62|23.22|0
1653387760000|2022-05-24 10:22:40|25.68|23.28|25.68|23.28|25.68|23.28|25.65|23.25|0
1653387770000|2022-05-24 10:22:50|25.71|23.31|25.77|23.37|25.77|23.37|25.71|23.31|0
1653387780000|2022-05-24 10:23:00|25.8|23.4|25.8|23.4|25.8|23.4|25.8|23.4|0
1653387790000|2022-05-24 10:23:10|25.83|23.43|25.8|23.4|25.83|23.43|25.77|23.37|0
1653387800000|2022-05-24 10:23:20|25.77|23.37|25.77|23.37|25.77|23.37|25.74|23.34|0
1653387810000|2022-05-24 10:23:30|25.74|23.34|25.65|23.25|25.74|23.34|25.65|23.25|0
1653387820000|2022-05-24 10:23:40|25.62|23.22|25.62|23.22|25.62|23.22|25.62|23.22|0
1653387830000|2022-05-24 10:23:50|25.65|23.25|25.62|23.22|25.65|23.25|25.6|23.2|0
1653387840000|2022-05-24 10:24:00|25.6|23.2|25.57|23.17|25.6|23.2|25.57|23.17|0
1653387850000|2022-05-24 10:24:10|25.65|23.25|25.63|23.23|25.65|23.25|25.62|23.22|0
1653387860000|2022-05-24 10:24:20|25.65|23.25|25.59|23.19|25.65|23.25|25.59|23.19|0
1653387870000|2022-05-24 10:24:30|25.56|23.16|25.56|23.16|25.56|23.16|25.56|23.16|0
1653387880000|2022-05-24 10:24:40|25.54|23.14|25.47|23.07|25.54|23.14|25.47|23.07|0
1653387890000|2022-05-24 10:24:50|25.5|23.1|25.53|23.13|25.57|23.17|25.5|23.1|0
1653387900000|2022-05-24 10:25:00|25.5|23.1|25.47|23.07|25.51|23.11|25.45|23.05|0
1653387910000|2022-05-24 10:25:10|25.48|23.08|25.44|23.04|25.48|23.08|25.44|23.04|0
1653387920000|2022-05-24 10:25:20|25.41|23.01|25.41|23.01|25.41|23.01|25.39|22.99|0
1653387930000|2022-05-24 10:25:30|25.42|23.02|25.41|23.01|25.44|23.04|25.41|23.01|0
1653387940000|2022-05-24 10:25:40|25.39|22.99|25.38|22.98|25.39|22.99|25.36|22.96|0
1653387950000|2022-05-24 10:25:50|25.36|22.96|25.38|22.98|25.38|22.98|25.35|22.95|0
1653387960000|2022-05-24 10:26:00|25.36|22.96|25.38|22.98|25.38|22.98|25.35|22.95|0
1653387970000|2022-05-24 10:26:10|25.35|22.95|25.35|22.95|25.35|22.95|25.35|22.95|0
1653387980000|2022-05-24 10:26:20|25.33|22.93|25.35|22.95|25.35|22.95|25.32|22.92|0
1653387990000|2022-05-24 10:26:30|25.38|22.98|25.36|22.96|25.38|22.98|25.36|22.96|0
1653388000000|2022-05-24 10:26:40|25.32|22.92|25.35|22.95|25.35|22.95|25.32|22.92|0
1653388010000|2022-05-24 10:26:50|25.33|22.93|25.35|22.95|25.35|22.95|25.33|22.93|0
1653388020000|2022-05-24 10:27:00|25.33|22.93|25.33|22.93|25.33|22.93|25.33|22.93|0
1653388030000|2022-05-24 10:27:10|25.35|22.95|25.32|22.92|25.35|22.95|25.32|22.92|0
1653388040000|2022-05-24 10:27:20|25.29|22.89|25.24|22.84|25.29|22.89|25.24|22.84|0
1653388050000|2022-05-24 10:27:30|25.23|22.83|25.26|22.86|25.26|22.86|25.23|22.83|0
1653388060000|2022-05-24 10:27:40|25.29|22.89|25.27|22.87|25.29|22.89|25.26|22.86|0
1653388070000|2022-05-24 10:27:50|25.26|22.86|25.23|22.83|25.26|22.86|25.23|22.83|0
1653388080000|2022-05-24 10:28:00|25.24|22.84|25.26|22.86|25.26|22.86|25.24|22.84|0
1653388090000|2022-05-24 10:28:10|25.29|22.89|25.38|22.98|25.38|22.98|25.29|22.89|0
1653388100000|2022-05-24 10:28:20|25.41|23.01|25.47|23.07|25.47|23.07|25.41|23.01|0
1653388110000|2022-05-24 10:28:30|25.5|23.1|25.5|23.1|25.53|23.13|25.5|23.1|0
1653388120000|2022-05-24 10:28:40|25.48|23.08|25.44|23.04|25.48|23.08|25.44|23.04|0
1653388130000|2022-05-24 10:28:50|25.47|23.07|25.56|23.16|25.56|23.16|25.47|23.07|0
1653388140000|2022-05-24 10:29:00|25.59|23.19|25.48|23.08|25.59|23.19|25.48|23.08|0
1653388150000|2022-05-24 10:29:10|25.47|23.07|25.47|23.07|25.47|23.07|25.42|23.02|0
1653388160000|2022-05-24 10:29:20|25.48|23.08|25.54|23.14|25.54|23.14|25.48|23.08|0
1653388170000|2022-05-24 10:29:30|25.56|23.16|25.56|23.16|25.59|23.19|25.56|23.16|0
1653388180000|2022-05-24 10:29:40|25.54|23.14|25.56|23.16|25.56|23.16|25.54|23.14|0
1653388190000|2022-05-24 10:29:50|25.57|23.17|25.57|23.17|25.57|23.17|25.57|23.17|0
1653388200000|2022-05-24 10:30:00|25.53|23.13|25.56|23.16|25.56|23.16|25.53|23.13|0
1653388210000|2022-05-24 10:30:10|25.47|23.07|25.5|23.1|25.51|23.11|25.47|23.07|0
1653388220000|2022-05-24 10:30:20|25.53|23.13|25.5|23.1|25.53|23.13|25.5|23.1|0
1653388230000|2022-05-24 10:30:30|25.53|23.13|25.51|23.11|25.53|23.13|25.51|23.11|0
1653388240000|2022-05-24 10:30:40|25.56|23.16|25.56|23.16|25.56|23.16|25.56|23.16|0
1653388260000|2022-05-24 10:31:00|25.59|23.19|25.57|23.17|25.59|23.19|25.56|23.16|0
1653388270000|2022-05-24 10:31:10|25.62|23.22|25.6|23.2|25.62|23.22|25.59|23.19|0
1653388280000|2022-05-24 10:31:20|25.59|23.19|25.62|23.22|25.62|23.22|25.56|23.16|0
1653388290000|2022-05-24 10:31:30|25.65|23.25|25.62|23.22|25.65|23.25|25.62|23.22|0
1653388300000|2022-05-24 10:31:40|25.65|23.25|25.6|23.2|25.65|23.25|25.56|23.16|0
1653388310000|2022-05-24 10:31:50|25.62|23.22|25.71|23.31|25.71|23.31|25.62|23.22|0
1653388320000|2022-05-24 10:32:00|25.68|23.28|25.68|23.28|25.68|23.28|25.68|23.28|0
1653388330000|2022-05-24 10:32:10|25.69|23.29|25.68|23.28|25.69|23.29|25.68|23.28|0
1653388340000|2022-05-24 10:32:20|25.65|23.25|25.65|23.25|25.68|23.28|25.65|23.25|0
1653388350000|2022-05-24 10:32:30|25.66|23.26|25.68|23.28|25.68|23.28|25.65|23.25|0
1653388360000|2022-05-24 10:32:40|25.62|23.22|25.68|23.28|25.68|23.28|25.62|23.22|0
1653388370000|2022-05-24 10:32:50|25.66|23.26|25.66|23.26|25.68|23.28|25.65|23.25|0
1653388380000|2022-05-24 10:33:00|25.65|23.25|25.62|23.22|25.65|23.25|25.62|23.22|0
1653388390000|2022-05-24 10:33:10|25.59|23.19|25.59|23.19|25.59|23.19|25.59|23.19|0
1653388400000|2022-05-24 10:33:20|25.62|23.22|25.63|23.23|25.63|23.23|25.59|23.19|0
1653388410000|2022-05-24 10:33:30|25.65|23.25|25.71|23.31|25.72|23.32|25.65|23.25|0
1653388420000|2022-05-24 10:33:40|25.72|23.32|25.72|23.32|25.72|23.32|25.72|23.32|0
1653388430000|2022-05-24 10:33:50|25.74|23.34|25.68|23.28|25.74|23.34|25.68|23.28|0
1653388440000|2022-05-24 10:34:00|25.63|23.23|25.53|23.13|25.63|23.23|25.53|23.13|0
1653388450000|2022-05-24 10:34:10|25.56|23.16|25.56|23.16|25.56|23.16|25.56|23.16|0
1653388460000|2022-05-24 10:34:20|25.53|23.13|25.53|23.13|25.53|23.13|25.53|23.13|0
1653388470000|2022-05-24 10:34:30|25.54|23.14|25.53|23.13|25.56|23.16|25.53|23.13|0
1653388480000|2022-05-24 10:34:40|25.5|23.1|25.51|23.11|25.51|23.11|25.5|23.1|0
1653388490000|2022-05-24 10:34:50|25.5|23.1|25.44|23.04|25.5|23.1|25.44|23.04|0
1653388500000|2022-05-24 10:35:00|25.41|23.01|25.41|23.01|25.41|23.01|25.41|23.01|0
1653388510000|2022-05-24 10:35:10|25.36|22.96|25.35|22.95|25.36|22.96|25.35|22.95|0
1653388520000|2022-05-24 10:35:20|25.33|22.93|25.32|22.92|25.35|22.95|25.32|22.92|0
1653388530000|2022-05-24 10:35:30|25.35|22.95|25.32|22.92|25.35|22.95|25.32|22.92|0
1653388540000|2022-05-24 10:35:40|25.33|22.93|25.32|22.92|25.33|22.93|25.32|22.92|0
1653388550000|2022-05-24 10:35:50|25.35|22.95|25.38|22.98|25.38|22.98|25.35|22.95|0
1653388560000|2022-05-24 10:36:00|25.35|22.95|25.35|22.95|25.38|22.98|25.35|22.95|0
1653388570000|2022-05-24 10:36:10|25.38|22.98|25.35|22.95|25.38|22.98|25.35|22.95|0
1653388580000|2022-05-24 10:36:20|25.32|22.92|25.32|22.92|25.33|22.93|25.32|22.92|0
1653388590000|2022-05-24 10:36:30|25.33|22.93|25.29|22.89|25.33|22.93|25.29|22.89|0
1653388600000|2022-05-24 10:36:40|25.27|22.87|25.26|22.86|25.27|22.87|25.24|22.84|0
1653388610000|2022-05-24 10:36:50|25.24|22.84|25.23|22.83|25.24|22.84|25.23|22.83|0
1653388620000|2022-05-24 10:37:00|25.21|22.81|25.23|22.83|25.23|22.83|25.21|22.81|0
1653388630000|2022-05-24 10:37:10|25.2|22.8|25.23|22.83|25.23|22.83|25.2|22.8|0
1653388640000|2022-05-24 10:37:20|25.17|22.77|25.24|22.84|25.24|22.84|25.15|22.75|0
1653388650000|2022-05-24 10:37:30|25.26|22.86|25.29|22.89|25.29|22.89|25.24|22.84|0
1653388660000|2022-05-24 10:37:40|25.32|22.92|25.3|22.9|25.32|22.92|25.29|22.89|0
1653388670000|2022-05-24 10:37:50|25.29|22.89|25.29|22.89|25.29|22.89|25.29|22.89|0
1653388680000|2022-05-24 10:38:00|25.23|22.83|25.26|22.86|25.26|22.86|25.23|22.83|0
1653388700000|2022-05-24 10:38:20|25.24|22.84|25.24|22.84|25.24|22.84|25.23|22.83|0
1653388710000|2022-05-24 10:38:30|25.26|22.86|25.27|22.87|25.27|22.87|25.26|22.86|0
1653388720000|2022-05-24 10:38:40|25.32|22.92|25.35|22.95|25.35|22.95|25.32|22.92|0
1653388730000|2022-05-24 10:38:50|25.36|22.96|25.36|22.96|25.36|22.96|25.36|22.96|0
1653388740000|2022-05-24 10:39:00|25.33|22.93|25.32|22.92|25.33|22.93|25.3|22.9|0
1653388750000|2022-05-24 10:39:10|25.36|22.96|25.36|22.96|25.36|22.96|25.35|22.95|0
1653388760000|2022-05-24 10:39:20|25.32|22.92|25.29|22.89|25.33|22.93|25.29|22.89|0
1653388770000|2022-05-24 10:39:30|25.3|22.9|25.3|22.9|25.3|22.9|25.3|22.9|0
1653388780000|2022-05-24 10:39:40|25.32|22.92|25.29|22.89|25.32|22.92|25.29|22.89|0
1653388790000|2022-05-24 10:39:50|25.3|22.9|25.29|22.89|25.3|22.9|25.29|22.89|0
1653388800000|2022-05-24 10:40:00|25.26|22.86|25.27|22.87|25.27|22.87|25.26|22.86|0
1653388810000|2022-05-24 10:40:10|25.26|22.86|25.3|22.9|25.3|22.9|25.26|22.86|0
1653388820000|2022-05-24 10:40:20|25.32|22.92|25.36|22.96|25.36|22.96|25.32|22.92|0
1653388830000|2022-05-24 10:40:30|25.44|23.04|25.36|22.96|25.44|23.04|25.36|22.96|0
1653388840000|2022-05-24 10:40:40|25.38|22.98|25.38|22.98|25.38|22.98|25.36|22.96|0
1653388850000|2022-05-24 10:40:50|25.41|23.01|25.39|22.99|25.41|23.01|25.39|22.99|0
1653388860000|2022-05-24 10:41:00|25.41|23.01|25.35|22.95|25.41|23.01|25.3|22.9|0
1653388870000|2022-05-24 10:41:10|25.32|22.92|25.35|22.95|25.35|22.95|25.32|22.92|0
1653388880000|2022-05-24 10:41:20|25.38|22.98|25.36|22.96|25.38|22.98|25.36|22.96|0
1653388890000|2022-05-24 10:41:30|25.38|22.98|25.43|23.03|25.43|23.03|25.38|22.98|0
1653388900000|2022-05-24 10:41:40|25.4|23|25.4|23|25.4|23|25.4|23|0
1653388910000|2022-05-24 10:41:50|25.43|23.03|25.4|23|25.43|23.03|25.4|23|0
1653388920000|2022-05-24 10:42:00|25.39|22.99|25.35|22.95|25.39|22.99|25.35|22.95|0
1653388930000|2022-05-24 10:42:10|25.36|22.96|25.32|22.92|25.36|22.96|25.32|22.92|0
1653388940000|2022-05-24 10:42:20|25.33|22.93|25.32|22.92|25.33|22.93|25.32|22.92|0
1653388950000|2022-05-24 10:42:30|25.3|22.9|25.32|22.92|25.32|22.92|25.29|22.89|0
1653388960000|2022-05-24 10:42:40|25.33|22.93|25.32|22.92|25.33|22.93|25.32|22.92|0
1653388970000|2022-05-24 10:42:50|25.3|22.9|25.32|22.92|25.32|22.92|25.29|22.89|0
1653388980000|2022-05-24 10:43:00|25.29|22.89|25.23|22.83|25.29|22.89|25.21|22.81|0
1653388990000|2022-05-24 10:43:10|25.26|22.86|25.2|22.8|25.26|22.86|25.2|22.8|0
1653389000000|2022-05-24 10:43:20|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1653389010000|2022-05-24 10:43:30|25.2|22.8|25.27|22.87|25.27|22.87|25.18|22.78|0
1653389020000|2022-05-24 10:43:40|25.29|22.89|25.26|22.86|25.29|22.89|25.26|22.86|0
1653389030000|2022-05-24 10:43:50|25.2|22.8|25.24|22.84|25.24|22.84|25.2|22.8|0
1653389040000|2022-05-24 10:44:00|25.26|22.86|25.24|22.84|25.26|22.86|25.23|22.83|0
1653389050000|2022-05-24 10:44:10|25.26|22.86|25.28|22.88|25.3|22.9|25.26|22.86|0
1653389060000|2022-05-24 10:44:20|25.24|22.84|25.23|22.83|25.24|22.84|25.23|22.83|0
1653389080000|2022-05-24 10:44:40|25.28|22.88|25.26|22.86|25.31|22.91|25.26|22.86|0
1653389090000|2022-05-24 10:44:50|25.3|22.9|25.27|22.87|25.3|22.9|25.27|22.87|0
1653389100000|2022-05-24 10:45:00|25.25|22.85|25.31|22.91|25.31|22.91|25.25|22.85|0
1653389110000|2022-05-24 10:45:10|25.34|22.94|25.37|22.97|25.37|22.97|25.34|22.94|0
1653389120000|2022-05-24 10:45:20|25.39|22.99|25.39|22.99|25.39|22.99|25.37|22.97|0
1653389130000|2022-05-24 10:45:30|25.25|22.85|25.27|22.87|25.27|22.87|25.25|22.85|0
1653389140000|2022-05-24 10:45:40|25.25|22.85|25.2|22.8|25.25|22.85|25.2|22.8|0
1653389150000|2022-05-24 10:45:50|25.23|22.83|25.2|22.8|25.23|22.83|25.2|22.8|0
1653389160000|2022-05-24 10:46:00|25.21|22.81|25.16|22.77|25.21|22.81|25.16|22.77|0
1653389170000|2022-05-24 10:46:10|25.15|22.75|25.12|22.72|25.15|22.75|25.12|22.72|0
1653389180000|2022-05-24 10:46:20|25.1|22.71|25.25|22.85|25.25|22.85|25.1|22.71|0
1653389190000|2022-05-24 10:46:30|25.22|22.82|25.27|22.87|25.27|22.87|25.19|22.8|0
1653389200000|2022-05-24 10:46:40|25.25|22.85|25.33|22.93|25.33|22.93|25.25|22.85|0
1653389210000|2022-05-24 10:46:50|25.34|22.94|25.31|22.91|25.34|22.94|25.31|22.91|0
1653389220000|2022-05-24 10:47:00|25.28|22.88|25.31|22.91|25.31|22.91|25.28|22.88|0
1653389230000|2022-05-24 10:47:10|25.28|22.88|25.34|22.94|25.34|22.94|25.28|22.88|0
1653389240000|2022-05-24 10:47:20|25.37|22.97|25.37|22.97|25.37|22.97|25.34|22.94|0
1653389250000|2022-05-24 10:47:30|25.36|22.96|25.34|22.94|25.36|22.96|25.34|22.94|0
1653389260000|2022-05-24 10:47:40|25.36|22.96|25.31|22.91|25.36|22.96|25.31|22.91|0
1653389270000|2022-05-24 10:47:50|25.3|22.9|25.3|22.9|25.3|22.9|25.3|22.9|0
1653389280000|2022-05-24 10:48:00|25.28|22.88|25.18|22.78|25.28|22.88|25.18|22.78|0
1653389290000|2022-05-24 10:48:10|25.19|22.8|25.25|22.85|25.25|22.85|25.19|22.8|0
1653389300000|2022-05-24 10:48:20|25.28|22.88|25.28|22.88|25.28|22.88|25.28|22.88|0
1653389310000|2022-05-24 10:48:30|25.27|22.87|25.25|22.85|25.27|22.87|25.25|22.85|0
1653389320000|2022-05-24 10:48:40|25.27|22.87|25.27|22.87|25.27|22.87|25.27|22.87|0
1653389330000|2022-05-24 10:48:50|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1653389340000|2022-05-24 10:49:00|25.22|22.82|25.25|22.85|25.25|22.85|25.22|22.82|0
1653389350000|2022-05-24 10:49:10|25.22|22.82|25.24|22.84|25.24|22.84|25.22|22.82|0
1653389360000|2022-05-24 10:49:20|25.25|22.85|25.22|22.82|25.25|22.85|25.22|22.82|0
1653389370000|2022-05-24 10:49:30|25.16|22.77|25.19|22.79|25.19|22.79|25.16|22.77|0
1653389380000|2022-05-24 10:49:40|25.18|22.78|25.16|22.77|25.18|22.78|25.15|22.75|0
1653389390000|2022-05-24 10:49:50|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1653389400000|2022-05-24 10:50:00|25.18|22.78|25.16|22.77|25.21|22.81|25.16|22.77|0
1653389410000|2022-05-24 10:50:10|25.18|22.78|25.16|22.77|25.18|22.78|25.16|22.77|0
1653389420000|2022-05-24 10:50:20|25.13|22.74|25.16|22.77|25.16|22.77|25.13|22.74|0
1653389440000|2022-05-24 10:50:40|25.15|22.75|25.16|22.77|25.16|22.77|25.13|22.74|0
1653389450000|2022-05-24 10:50:50|25.19|22.79|25.19|22.79|25.19|22.79|25.18|22.78|0
1653389460000|2022-05-24 10:51:00|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1653389470000|2022-05-24 10:51:10|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1653389480000|2022-05-24 10:51:20|25.25|22.85|25.31|22.91|25.31|22.91|25.25|22.85|0
1653389490000|2022-05-24 10:51:30|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1653389500000|2022-05-24 10:51:40|25.13|22.74|25.07|22.68|25.13|22.74|25.07|22.68|0
1653389510000|2022-05-24 10:51:50|25.1|22.71|25.05|22.67|25.1|22.71|25.05|22.67|0
1653389520000|2022-05-24 10:52:00|25.04|22.65|25.1|22.71|25.1|22.71|25.04|22.65|0
1653389530000|2022-05-24 10:52:10|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1653389540000|2022-05-24 10:52:20|25.13|22.74|25.08|22.69|25.13|22.74|25.08|22.69|0
1653389550000|2022-05-24 10:52:30|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1653389560000|2022-05-24 10:52:40|25.05|22.67|25.05|22.67|25.05|22.67|25.05|22.67|0
1653389570000|2022-05-24 10:52:50|25.04|22.65|25.07|22.68|25.07|22.68|25.04|22.65|0
1653389580000|2022-05-24 10:53:00|25.08|22.69|25.07|22.68|25.08|22.69|25.07|22.68|0
1653389590000|2022-05-24 10:53:10|25.05|22.67|25.07|22.68|25.07|22.68|25.05|22.67|0
1653389600000|2022-05-24 10:53:20|25.05|22.67|25.07|22.68|25.07|22.68|25.05|22.67|0
1653389610000|2022-05-24 10:53:30|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1653389620000|2022-05-24 10:53:40|25.1|22.71|25.07|22.68|25.1|22.71|25.07|22.68|0
1653389630000|2022-05-24 10:53:50|25.02|22.64|25.07|22.68|25.07|22.68|25.02|22.64|0
1653389640000|2022-05-24 10:54:00|25.08|22.69|25.07|22.68|25.08|22.69|25.07|22.68|0
1653389650000|2022-05-24 10:54:10|25.08|22.69|25.1|22.71|25.1|22.71|25.08|22.69|0
1653389670000|2022-05-24 10:54:30|25.13|22.74|25.1|22.71|25.13|22.74|25.1|22.71|0
1653389680000|2022-05-24 10:54:40|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1653389690000|2022-05-24 10:54:50|25.11|22.72|25.22|22.82|25.22|22.82|25.11|22.72|0
1653389700000|2022-05-24 10:55:00|25.19|22.79|25.19|22.79|25.19|22.79|25.18|22.78|0
1653389720000|2022-05-24 10:55:20|25.21|22.81|25.19|22.79|25.21|22.81|25.16|22.77|0
1653389730000|2022-05-24 10:55:30|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1653389740000|2022-05-24 10:55:40|25.19|22.79|25.19|22.79|25.22|22.82|25.19|22.79|0
1653389750000|2022-05-24 10:55:50|25.22|22.82|25.25|22.85|25.25|22.85|25.22|22.82|0
1653389760000|2022-05-24 10:56:00|25.28|22.88|25.27|22.87|25.28|22.88|25.27|22.87|0
1653389770000|2022-05-24 10:56:10|25.31|22.91|25.28|22.88|25.33|22.93|25.28|22.88|0
1653389780000|2022-05-24 10:56:20|25.25|22.85|25.25|22.85|25.28|22.88|25.25|22.85|0
1653389790000|2022-05-24 10:56:30|25.22|22.82|25.28|22.88|25.28|22.88|25.22|22.82|0
1653389800000|2022-05-24 10:56:40|25.27|22.87|25.28|22.88|25.28|22.88|25.27|22.87|0
1653389810000|2022-05-24 10:56:50|25.34|22.94|25.33|22.93|25.34|22.94|25.33|22.93|0
1653389820000|2022-05-24 10:57:00|25.31|22.91|25.34|22.94|25.34|22.94|25.31|22.91|0
1653389830000|2022-05-24 10:57:10|25.31|22.91|25.34|22.94|25.34|22.94|25.31|22.91|0
1653389840000|2022-05-24 10:57:20|25.31|22.91|25.33|22.93|25.34|22.94|25.31|22.91|0
1653389850000|2022-05-24 10:57:30|25.31|22.91|25.28|22.88|25.31|22.91|25.28|22.88|0
1653389860000|2022-05-24 10:57:40|25.4|23|25.43|23.03|25.43|23.03|25.4|23|0
1653389870000|2022-05-24 10:57:50|25.25|22.85|25.19|22.79|25.27|22.87|25.19|22.79|0
1653389880000|2022-05-24 10:58:00|25.22|22.82|25.22|22.82|25.25|22.85|25.22|22.82|0
1653389890000|2022-05-24 10:58:10|25.19|22.79|25.16|22.76|25.19|22.79|25.16|22.76|0
1653389900000|2022-05-24 10:58:20|25.14|22.75|25.19|22.79|25.19|22.79|25.14|22.75|0
1653389910000|2022-05-24 10:58:30|25.18|22.78|25.19|22.79|25.19|22.79|25.18|22.78|0
1653389920000|2022-05-24 10:58:40|25.14|22.75|25.19|22.79|25.19|22.79|25.14|22.75|0
1653389930000|2022-05-24 10:58:50|25.22|22.82|25.25|22.85|25.25|22.85|25.22|22.82|0
1653389940000|2022-05-24 10:59:00|25.27|22.87|25.27|22.87|25.27|22.87|25.27|22.87|0
1653389950000|2022-05-24 10:59:10|25.25|22.85|25.22|22.82|25.25|22.85|25.22|22.82|0
1653389960000|2022-05-24 10:59:20|25.21|22.81|25.16|22.76|25.22|22.82|25.16|22.76|0
1653389970000|2022-05-24 10:59:30|25.18|22.78|25.19|22.79|25.19|22.79|25.18|22.78|0
1653389980000|2022-05-24 10:59:40|25.22|22.82|25.16|22.76|25.22|22.82|25.16|22.76|0
1653389990000|2022-05-24 10:59:50|25.13|22.74|25.11|22.72|25.13|22.74|25.11|22.72|0
1653390000000|2022-05-24 11:00:00|25.16|22.76|25.37|22.97|25.37|22.97|25.16|22.76|0
1653390010000|2022-05-24 11:00:10|25.35|22.95|25.4|23|25.4|23|25.34|22.94|0
1653390020000|2022-05-24 11:00:20|25.38|22.98|25.52|23.12|25.52|23.12|25.37|22.97|0
1653390030000|2022-05-24 11:00:30|25.46|23.06|25.49|23.09|25.49|23.09|25.46|23.06|0
1653390040000|2022-05-24 11:00:40|25.46|23.06|25.49|23.09|25.49|23.09|25.43|23.03|0
1653390050000|2022-05-24 11:00:50|25.46|23.06|25.46|23.06|25.46|23.06|25.43|23.03|0
1653390060000|2022-05-24 11:01:00|25.43|23.03|25.46|23.06|25.49|23.09|25.43|23.03|0
1653390070000|2022-05-24 11:01:10|25.47|23.07|25.5|23.1|25.5|23.1|25.47|23.07|0
1653390080000|2022-05-24 11:01:20|25.49|23.09|25.49|23.09|25.49|23.09|25.46|23.06|0
1653390090000|2022-05-24 11:01:30|25.55|23.15|25.61|23.21|25.61|23.21|25.55|23.15|0
1653390100000|2022-05-24 11:01:40|25.58|23.18|25.58|23.18|25.58|23.18|25.55|23.15|0
1653390110000|2022-05-24 11:01:50|25.55|23.15|25.58|23.18|25.58|23.18|25.55|23.15|0
1653390120000|2022-05-24 11:02:00|25.61|23.21|25.58|23.18|25.61|23.21|25.58|23.18|0
1653390130000|2022-05-24 11:02:10|25.59|23.19|25.65|23.25|25.65|23.25|25.59|23.19|0
1653390140000|2022-05-24 11:02:20|25.67|23.27|26.11|23.71|26.15|23.75|25.67|23.27|0
1653390150000|2022-05-24 11:02:30|26.08|23.68|25.65|23.25|26.08|23.68|25.64|23.24|0
1653390160000|2022-05-24 11:02:40|25.7|23.3|25.55|23.15|25.7|23.3|25.55|23.15|0
1653390170000|2022-05-24 11:02:50|25.58|23.18|25.61|23.21|25.61|23.21|25.58|23.18|0
1653390180000|2022-05-24 11:03:00|25.64|23.24|25.62|23.22|25.64|23.24|25.61|23.21|0
1653390190000|2022-05-24 11:03:10|25.58|23.18|25.55|23.15|25.58|23.18|25.55|23.15|0
1653390200000|2022-05-24 11:03:20|25.58|23.18|25.58|23.18|25.58|23.18|25.55|23.15|0
1653390210000|2022-05-24 11:03:30|25.55|23.15|25.58|23.18|25.58|23.18|25.55|23.15|0
1653390220000|2022-05-24 11:03:40|25.61|23.21|25.58|23.18|25.62|23.22|25.58|23.18|0
1653390230000|2022-05-24 11:03:50|25.55|23.15|25.55|23.15|25.56|23.16|25.55|23.15|0
1653390240000|2022-05-24 11:04:00|25.58|23.18|25.55|23.15|25.58|23.18|25.52|23.12|0
1653390250000|2022-05-24 11:04:10|25.58|23.18|25.61|23.21|25.61|23.21|25.58|23.18|0
1653390260000|2022-05-24 11:04:20|25.59|23.19|25.61|23.21|25.61|23.21|25.59|23.19|0
1653390270000|2022-05-24 11:04:30|25.64|23.24|25.61|23.21|25.64|23.24|25.58|23.18|0
1653390280000|2022-05-24 11:04:40|25.58|23.18|25.64|23.24|25.64|23.24|25.58|23.18|0
1653390290000|2022-05-24 11:04:50|25.61|23.21|25.58|23.18|25.61|23.21|25.58|23.18|0
1653390300000|2022-05-24 11:05:00|25.61|23.21|25.64|23.24|25.64|23.24|25.61|23.21|0
1653390310000|2022-05-24 11:05:10|25.67|23.27|25.64|23.24|25.67|23.27|25.64|23.24|0
1653390320000|2022-05-24 11:05:20|25.67|23.27|25.85|23.45|25.85|23.45|25.67|23.27|0
1653390330000|2022-05-24 11:05:30|25.79|23.39|25.67|23.27|25.79|23.39|25.61|23.21|0
1653390340000|2022-05-24 11:05:40|25.7|23.3|25.7|23.3|25.71|23.31|25.7|23.3|0
1653390350000|2022-05-24 11:05:50|25.71|23.31|25.73|23.33|25.76|23.36|25.71|23.31|0
1653390360000|2022-05-24 11:06:00|25.65|23.25|25.64|23.24|25.65|23.25|25.64|23.24|0
1653390370000|2022-05-24 11:06:10|25.67|23.27|25.7|23.3|25.7|23.3|25.67|23.27|0
1653390380000|2022-05-24 11:06:20|25.67|23.27|25.64|23.24|25.67|23.27|25.64|23.24|0
1653390390000|2022-05-24 11:06:30|25.67|23.27|25.68|23.28|25.68|23.28|25.67|23.27|0
1653390400000|2022-05-24 11:06:40|25.7|23.3|25.67|23.27|25.7|23.3|25.67|23.27|0
1653390410000|2022-05-24 11:06:50|25.73|23.33|25.74|23.34|25.74|23.34|25.73|23.33|0
1653390420000|2022-05-24 11:07:00|25.73|23.33|25.73|23.33|25.73|23.33|25.73|23.33|0
1653390430000|2022-05-24 11:07:10|25.79|23.39|25.82|23.42|25.82|23.42|25.79|23.39|0
1653390440000|2022-05-24 11:07:20|25.79|23.39|25.76|23.36|25.79|23.39|25.76|23.36|0
1653390450000|2022-05-24 11:07:30|25.82|23.42|25.82|23.42|25.82|23.42|25.82|23.42|0
1653390460000|2022-05-24 11:07:40|25.83|23.43|25.82|23.42|25.85|23.45|25.82|23.42|0
1653390470000|2022-05-24 11:07:50|25.8|23.4|25.82|23.42|25.82|23.42|25.79|23.39|0
1653390480000|2022-05-24 11:08:00|25.83|23.43|25.85|23.45|25.85|23.45|25.82|23.42|0
1653390490000|2022-05-24 11:08:10|26|23.6|26.06|23.66|26.06|23.66|26|23.6|0
1653390500000|2022-05-24 11:08:20|26.12|23.72|26.23|23.83|26.28|23.88|26.12|23.72|0
1653390510000|2022-05-24 11:08:30|26.25|23.85|26.37|23.97|26.37|23.97|26.25|23.85|0
1653390520000|2022-05-24 11:08:40|26.31|23.91|26.32|23.92|26.32|23.92|26.29|23.89|0
1653390530000|2022-05-24 11:08:50|26.34|23.94|26.37|23.97|26.4|24|26.34|23.94|0
1653390540000|2022-05-24 11:09:00|26.43|24.03|26.37|23.97|26.43|24.03|26.37|23.97|0
1653390550000|2022-05-24 11:09:10|26.34|23.94|26.4|24|26.4|24|26.34|23.94|0
1653390560000|2022-05-24 11:09:20|26.41|24.01|26.46|24.06|26.46|24.06|26.4|24|0
1653390570000|2022-05-24 11:09:30|26.4|24|26.43|24.03|26.43|24.03|26.4|24|0
1653390580000|2022-05-24 11:09:40|26.46|24.06|26.49|24.09|26.49|24.09|26.46|24.06|0
1653390590000|2022-05-24 11:09:50|26.48|24.08|26.52|24.12|26.52|24.12|26.43|24.03|0
1653390600000|2022-05-24 11:10:00|26.46|24.06|26.37|23.97|26.46|24.06|26.37|23.97|0
1653390610000|2022-05-24 11:10:10|26.31|23.91|26.28|23.88|26.31|23.91|26.28|23.88|0
1653390620000|2022-05-24 11:10:20|26.25|23.85|26.25|23.85|26.26|23.86|26.25|23.85|0
1653390640000|2022-05-24 11:10:40|26.21|23.81|26.34|23.94|26.34|23.94|26.21|23.81|0
1653390650000|2022-05-24 11:10:50|26.28|23.88|26.28|23.88|26.28|23.88|26.25|23.85|0
1653390660000|2022-05-24 11:11:00|26.37|23.97|26.31|23.91|26.37|23.97|26.31|23.91|0
1653390670000|2022-05-24 11:11:10|26.34|23.94|26.25|23.85|26.34|23.94|26.25|23.85|0
1653390680000|2022-05-24 11:11:20|26.28|23.88|26.28|23.88|26.28|23.88|26.26|23.86|0
1653390690000|2022-05-24 11:11:30|26.23|23.83|26.28|23.88|26.28|23.88|26.23|23.83|0
1653390700000|2022-05-24 11:11:40|26.21|23.81|26.28|23.88|26.28|23.88|26.21|23.81|0
1653390710000|2022-05-24 11:11:50|26.25|23.85|26.25|23.85|26.25|23.85|26.25|23.85|0
1653390720000|2022-05-24 11:12:00|26.21|23.81|26.21|23.81|26.24|23.84|26.21|23.81|0
1653390730000|2022-05-24 11:12:10|26.23|23.83|26.24|23.84|26.28|23.88|26.23|23.83|0
1653390750000|2022-05-24 11:12:30|26.21|23.81|26.24|23.84|26.24|23.84|26.21|23.81|0
1653390760000|2022-05-24 11:12:40|26.18|23.78|26.18|23.78|26.21|23.81|26.18|23.78|0
1653390770000|2022-05-24 11:12:50|26.15|23.75|26.18|23.78|26.18|23.78|26.15|23.75|0
1653390780000|2022-05-24 11:13:00|26.15|23.75|26.18|23.78|26.18|23.78|26.15|23.75|0
1653390790000|2022-05-24 11:13:10|26.17|23.77|26.15|23.75|26.18|23.78|26.15|23.75|0
1653390800000|2022-05-24 11:13:20|26.18|23.78|26.15|23.75|26.18|23.78|26.15|23.75|0
1653390810000|2022-05-24 11:13:30|26.12|23.72|26.12|23.72|26.12|23.72|26.09|23.69|0
1653390820000|2022-05-24 11:13:40|26.15|23.75|26.24|23.84|26.24|23.84|26.15|23.75|0
1653390830000|2022-05-24 11:13:50|26.15|23.75|26.15|23.75|26.15|23.75|26.15|23.75|0
1653390840000|2022-05-24 11:14:00|26.14|23.74|26.18|23.78|26.18|23.78|26.12|23.72|0
1653390850000|2022-05-24 11:14:10|26.24|23.84|26.24|23.84|26.24|23.84|26.24|23.84|0
1653390860000|2022-05-24 11:14:20|26.21|23.81|26.18|23.78|26.21|23.81|26.15|23.75|0
1653390870000|2022-05-24 11:14:30|26.17|23.77|26.15|23.75|26.17|23.77|26.15|23.75|0
1653390880000|2022-05-24 11:14:40|26.18|23.78|26.17|23.77|26.18|23.78|26.17|23.77|0
1653390890000|2022-05-24 11:14:50|26.15|23.75|26.14|23.74|26.17|23.77|26.14|23.74|0
1653390900000|2022-05-24 11:15:00|26.12|23.72|26.06|23.66|26.12|23.72|26.04|23.64|0
1653390910000|2022-05-24 11:15:10|26.04|23.64|26.06|23.66|26.06|23.66|26.04|23.64|0
1653390920000|2022-05-24 11:15:20|26.01|23.61|26|23.6|26.01|23.61|25.98|23.58|0
1653390930000|2022-05-24 11:15:30|25.98|23.58|26.03|23.63|26.03|23.63|25.98|23.58|0
1653390950000|2022-05-24 11:15:50|26.06|23.66|26.04|23.64|26.06|23.66|26.03|23.63|0
1653390960000|2022-05-24 11:16:00|26.09|23.69|26.09|23.69|26.09|23.69|26.09|23.69|0
1653390970000|2022-05-24 11:16:10|26.06|23.66|26.09|23.69|26.09|23.69|26.06|23.66|0
1653390980000|2022-05-24 11:16:20|26.03|23.63|26.03|23.63|26.04|23.64|26.03|23.63|0
1653390990000|2022-05-24 11:16:30|26.04|23.64|26.04|23.64|26.06|23.66|26.04|23.64|0
1653391000000|2022-05-24 11:16:40|26.03|23.63|26.03|23.63|26.06|23.66|26.03|23.63|0
1653391010000|2022-05-24 11:16:50|26.06|23.66|26.03|23.63|26.06|23.66|26.03|23.63|0
1653391020000|2022-05-24 11:17:00|26.01|23.61|26.06|23.66|26.06|23.66|26.01|23.61|0
1653391030000|2022-05-24 11:17:10|26.12|23.72|26.12|23.72|26.12|23.72|26.11|23.71|0
1653391040000|2022-05-24 11:17:20|26.15|23.75|26.18|23.78|26.18|23.78|26.15|23.75|0
1653391050000|2022-05-24 11:17:30|26.21|23.81|26.15|23.75|26.27|23.87|26.15|23.75|0
1653391060000|2022-05-24 11:17:40|26.18|23.78|26.18|23.78|26.18|23.78|26.17|23.77|0
1653391070000|2022-05-24 11:17:50|26.21|23.81|26.21|23.81|26.21|23.81|26.21|23.81|0
1653391080000|2022-05-24 11:18:00|26.24|23.84|26.18|23.78|26.24|23.84|26.18|23.78|0
1653391090000|2022-05-24 11:18:10|26.21|23.81|26.21|23.81|26.21|23.81|26.21|23.81|0
1653391100000|2022-05-24 11:18:20|26.24|23.84|26.27|23.87|26.27|23.87|26.24|23.84|0
1653391110000|2022-05-24 11:18:30|26.23|23.83|26.27|23.87|26.27|23.87|26.23|23.83|0
1653391120000|2022-05-24 11:18:40|26.26|23.86|26.24|23.84|26.26|23.86|26.24|23.84|0
1653391130000|2022-05-24 11:18:50|26.26|23.86|26.27|23.87|26.27|23.87|26.24|23.84|0
1653391140000|2022-05-24 11:19:00|26.24|23.84|26.3|23.9|26.3|23.9|26.24|23.84|0
1653391150000|2022-05-24 11:19:10|26.4|24|26.21|23.81|26.4|24|26.21|23.81|0
1653391160000|2022-05-24 11:19:20|26.27|23.87|26.34|23.94|26.34|23.94|26.27|23.87|0
1653391170000|2022-05-24 11:19:30|26.35|23.95|26.38|23.98|26.38|23.98|26.35|23.95|0
1653391180000|2022-05-24 11:19:40|26.35|23.95|26.37|23.97|26.37|23.97|26.35|23.95|0
1653391190000|2022-05-24 11:19:50|26.38|23.98|26.37|23.97|26.38|23.98|26.37|23.97|0
1653391200000|2022-05-24 11:20:00|26.4|24|26.4|24|26.4|24|26.37|23.97|0
1653391210000|2022-05-24 11:20:10|26.43|24.03|26.37|23.97|26.43|24.03|26.37|23.97|0
1653391220000|2022-05-24 11:20:20|26.38|23.98|26.29|23.89|26.4|24|26.29|23.89|0
1653391230000|2022-05-24 11:20:30|26.27|23.87|26.27|23.87|26.3|23.9|26.27|23.87|0
1653391240000|2022-05-24 11:20:40|26.29|23.89|26.29|23.89|26.3|23.9|26.29|23.89|0
1653391250000|2022-05-24 11:20:50|26.27|23.87|26.24|23.84|26.3|23.9|26.24|23.84|0
1653391260000|2022-05-24 11:21:00|26.21|23.81|26.21|23.81|26.26|23.86|26.21|23.81|0
1653391270000|2022-05-24 11:21:10|26.23|23.83|26.23|23.83|26.23|23.83|26.23|23.83|0
1653391280000|2022-05-24 11:21:20|26.24|23.84|26.21|23.81|26.24|23.84|26.2|23.8|0
1653391290000|2022-05-24 11:21:30|26.23|23.83|26.21|23.81|26.23|23.83|26.18|23.78|0
1653391300000|2022-05-24 11:21:40|26.24|23.84|26.18|23.78|26.24|23.84|26.18|23.78|0
1653391320000|2022-05-24 11:22:00|26.2|23.8|26.23|23.83|26.24|23.84|26.2|23.8|0
1653391330000|2022-05-24 11:22:10|26.15|23.75|26.09|23.69|26.17|23.77|26.09|23.69|0
1653391340000|2022-05-24 11:22:20|26.1|23.7|26.13|23.73|26.13|23.73|26.09|23.69|0
1653391350000|2022-05-24 11:22:30|26.12|23.72|26.09|23.69|26.12|23.72|26.09|23.69|0
1653391360000|2022-05-24 11:22:40|26.1|23.7|26.12|23.72|26.12|23.72|26.09|23.69|0
1653391370000|2022-05-24 11:22:50|26.15|23.75|26.16|23.76|26.16|23.76|26.15|23.75|0
1653391380000|2022-05-24 11:23:00|26.18|23.78|26.16|23.76|26.18|23.78|26.16|23.76|0
1653391390000|2022-05-24 11:23:10|26.21|23.81|26.24|23.84|26.24|23.84|26.21|23.81|0
1653391400000|2022-05-24 11:23:20|26.27|23.87|26.3|23.9|26.3|23.9|26.27|23.87|0
1653391410000|2022-05-24 11:23:30|26.27|23.87|26.3|23.9|26.3|23.9|26.27|23.87|0
1653391420000|2022-05-24 11:23:40|26.27|23.87|26.27|23.87|26.27|23.87|26.27|23.87|0
1653391430000|2022-05-24 11:23:50|26.24|23.84|26.18|23.78|26.24|23.84|26.18|23.78|0
1653391440000|2022-05-24 11:24:00|26.12|23.72|26.12|23.72|26.12|23.72|26.12|23.72|0
1653391450000|2022-05-24 11:24:10|26.1|23.7|26.06|23.66|26.1|23.7|26.06|23.66|0
1653391460000|2022-05-24 11:24:20|26.03|23.63|26|23.6|26.06|23.66|26|23.6|0
1653391470000|2022-05-24 11:24:30|26.01|23.61|26.03|23.63|26.03|23.63|26|23.6|0
1653391480000|2022-05-24 11:24:40|26.01|23.61|26|23.6|26.06|23.66|26|23.6|0
1653391490000|2022-05-24 11:24:50|25.97|23.57|25.97|23.57|26|23.6|25.97|23.57|0
1653391510000|2022-05-24 11:25:10|26|23.6|25.97|23.57|26|23.6|25.97|23.57|0
1653391530000|2022-05-24 11:25:30|26|23.6|25.97|23.57|26|23.6|25.97|23.57|0
1653391540000|2022-05-24 11:25:40|25.98|23.58|25.98|23.58|26|23.6|25.98|23.58|0
1653391550000|2022-05-24 11:25:50|26|23.6|26|23.6|26.03|23.63|26|23.6|0
1653391580000|2022-05-24 11:26:20|26.01|23.61|26|23.6|26.03|23.63|26|23.6|0
1653391590000|2022-05-24 11:26:30|26.03|23.63|26|23.6|26.06|23.66|26|23.6|0
1653391600000|2022-05-24 11:26:40|26.01|23.61|26.03|23.63|26.03|23.63|26.01|23.61|0
1653391610000|2022-05-24 11:26:50|26|23.6|26|23.6|26|23.6|26|23.6|0
1653391620000|2022-05-24 11:27:00|26.01|23.61|26|23.6|26.01|23.61|25.98|23.58|0
1653391630000|2022-05-24 11:27:10|25.98|23.58|25.98|23.58|25.98|23.58|25.98|23.58|0
1653391640000|2022-05-24 11:27:20|26|23.6|25.95|23.55|26|23.6|25.95|23.55|0
1653391650000|2022-05-24 11:27:30|25.94|23.54|26|23.6|26|23.6|25.94|23.54|0
1653391660000|2022-05-24 11:27:40|26.03|23.63|26.06|23.66|26.06|23.66|26.03|23.63|0
1653391670000|2022-05-24 11:27:50|26.07|23.67|26.12|23.72|26.12|23.72|26.07|23.67|0
1653391680000|2022-05-24 11:28:00|26.15|23.75|26.21|23.81|26.21|23.81|26.15|23.75|0
1653391690000|2022-05-24 11:28:10|26.16|23.76|26.15|23.75|26.16|23.76|26.15|23.75|0
1653391700000|2022-05-24 11:28:20|26.13|23.73|26.21|23.81|26.21|23.81|26.12|23.72|0
1653391710000|2022-05-24 11:28:30|26.24|23.84|26.27|23.87|26.27|23.87|26.22|23.82|0
1653391720000|2022-05-24 11:28:40|26.19|23.79|26.22|23.82|26.22|23.82|26.19|23.79|0
1653391730000|2022-05-24 11:28:50|26.24|23.84|26.26|23.86|26.27|23.87|26.24|23.84|0
1653391740000|2022-05-24 11:29:00|26.21|23.81|26.27|23.87|26.27|23.87|26.21|23.81|0
1653391750000|2022-05-24 11:29:10|26.3|23.9|26.3|23.9|26.3|23.9|26.3|23.9|0
1653391760000|2022-05-24 11:29:20|26.32|23.92|26.3|23.9|26.32|23.92|26.3|23.9|0
1653391780000|2022-05-24 11:29:40|26.26|23.86|26.24|23.84|26.26|23.86|26.21|23.81|0
1653391790000|2022-05-24 11:29:50|26.27|23.87|26.27|23.87|26.27|23.87|26.27|23.87|0
1653391800000|2022-05-24 11:30:00|26.24|23.84|26.18|23.78|26.24|23.84|26.18|23.78|0
1653391810000|2022-05-24 11:30:10|26.24|23.84|26.27|23.87|26.27|23.87|26.24|23.84|0
1653391820000|2022-05-24 11:30:20|26.29|23.89|26.29|23.89|26.29|23.89|26.29|23.89|0
1653391830000|2022-05-24 11:30:30|26.27|23.87|26.29|23.89|26.29|23.89|26.27|23.87|0
1653391840000|2022-05-24 11:30:40|26.3|23.9|26.36|23.96|26.36|23.96|26.3|23.9|0
1653391850000|2022-05-24 11:30:50|26.39|23.99|26.39|23.99|26.39|23.99|26.36|23.96|0
1653391860000|2022-05-24 11:31:00|26.41|24.01|26.35|23.95|26.41|24.01|26.35|23.95|0
1653391870000|2022-05-24 11:31:10|26.33|23.93|26.32|23.92|26.36|23.96|26.3|23.9|0
1653391880000|2022-05-24 11:31:20|26.3|23.9|26.39|23.99|26.39|23.99|26.3|23.9|0
1653391890000|2022-05-24 11:31:30|26.33|23.93|26.33|23.93|26.33|23.93|26.33|23.93|0
1653391900000|2022-05-24 11:31:40|26.27|23.87|26.27|23.87|26.27|23.87|26.24|23.84|0
1653391910000|2022-05-24 11:31:50|26.25|23.85|26.25|23.85|26.25|23.85|26.25|23.85|0
1653391920000|2022-05-24 11:32:00|26.27|23.87|26.27|23.87|26.29|23.89|26.22|23.82|0
1653391930000|2022-05-24 11:32:10|26.3|23.9|26.3|23.9|26.3|23.9|26.27|23.87|0
1653391940000|2022-05-24 11:32:20|26.27|23.87|26.33|23.93|26.33|23.93|26.27|23.87|0
1653391950000|2022-05-24 11:32:30|26.35|23.95|26.33|23.93|26.35|23.95|26.33|23.93|0
1653391960000|2022-05-24 11:32:40|26.35|23.95|26.36|23.96|26.36|23.96|26.35|23.95|0
1653391970000|2022-05-24 11:32:50|26.39|23.99|26.36|23.96|26.39|23.99|26.35|23.95|0
1653391980000|2022-05-24 11:33:00|26.38|23.98|26.39|23.99|26.39|23.99|26.38|23.98|0
1653391990000|2022-05-24 11:33:10|26.42|24.02|26.45|24.05|26.45|24.05|26.42|24.02|0
1653392000000|2022-05-24 11:33:20|26.42|24.02|26.39|23.99|26.42|24.02|26.39|23.99|0
1653392010000|2022-05-24 11:33:30|26.38|23.98|26.33|23.93|26.38|23.98|26.33|23.93|0
1653392020000|2022-05-24 11:33:40|26.36|23.96|26.39|23.99|26.39|23.99|26.36|23.96|0
1653392030000|2022-05-24 11:33:50|26.41|24.01|26.42|24.02|26.42|24.02|26.41|24.01|0
1653392040000|2022-05-24 11:34:00|26.39|23.99|26.24|23.84|26.39|23.99|26.24|23.84|0
1653392050000|2022-05-24 11:34:10|26.21|23.81|26.19|23.79|26.21|23.81|26.18|23.78|0
1653392060000|2022-05-24 11:34:20|26.21|23.81|26.27|23.87|26.27|23.87|26.21|23.81|0
1653392070000|2022-05-24 11:34:30|26.3|23.9|26.39|23.99|26.39|23.99|26.3|23.9|0
1653392080000|2022-05-24 11:34:40|26.36|23.96|26.44|24.04|26.44|24.04|26.36|23.96|0
1653392090000|2022-05-24 11:34:50|26.42|24.02|26.42|24.02|26.42|24.02|26.42|24.02|0
1653392100000|2022-05-24 11:35:00|26.39|23.99|26.41|24.01|26.41|24.01|26.39|23.99|0
1653392110000|2022-05-24 11:35:10|26.42|24.02|26.39|23.99|26.42|24.02|26.38|23.98|0
1653392120000|2022-05-24 11:35:20|26.41|24.01|26.45|24.05|26.45|24.05|26.41|24.01|0
1653392130000|2022-05-24 11:35:30|26.52|24.12|26.36|23.96|26.52|24.12|26.36|23.96|0
1653392140000|2022-05-24 11:35:40|26.3|23.9|26.36|23.96|26.36|23.96|26.3|23.9|0
1653392150000|2022-05-24 11:35:50|26.33|23.93|26.33|23.93|26.33|23.93|26.33|23.93|0
1653392160000|2022-05-24 11:36:00|26.36|23.96|26.36|23.96|26.39|23.99|26.36|23.96|0
1653392170000|2022-05-24 11:36:10|26.39|23.99|26.39|23.99|26.39|23.99|26.39|23.99|0
1653392180000|2022-05-24 11:36:20|26.36|23.96|26.31|23.91|26.36|23.96|26.31|23.91|0
1653392190000|2022-05-24 11:36:30|26.3|23.9|26.28|23.88|26.3|23.9|26.28|23.88|0
1653392200000|2022-05-24 11:36:40|26.3|23.9|26.25|23.85|26.3|23.9|26.25|23.85|0
1653392210000|2022-05-24 11:36:50|26.24|23.84|26.27|23.87|26.3|23.9|26.24|23.84|0
1653392220000|2022-05-24 11:37:00|26.24|23.84|26.24|23.84|26.24|23.84|26.21|23.81|0
1653392230000|2022-05-24 11:37:10|26.27|23.87|26.24|23.84|26.3|23.9|26.24|23.84|0
1653392240000|2022-05-24 11:37:20|26.22|23.82|26.16|23.76|26.22|23.82|26.16|23.76|0
1653392250000|2022-05-24 11:37:30|26.21|23.81|26.15|23.75|26.21|23.81|26.13|23.73|0
1653392260000|2022-05-24 11:37:40|26.13|23.73|26.13|23.73|26.13|23.73|26.13|23.73|0
1653392270000|2022-05-24 11:37:50|26.12|23.72|26.13|23.73|26.13|23.73|26.12|23.72|0
1653392280000|2022-05-24 11:38:00|25.93|23.53|25.75|23.35|25.93|23.53|25.75|23.35|0
1653392290000|2022-05-24 11:38:10|25.69|23.29|25.6|23.2|25.69|23.29|25.6|23.2|0
1653392300000|2022-05-24 11:38:20|25.66|23.26|25.78|23.38|25.78|23.38|25.66|23.26|0
1653392310000|2022-05-24 11:38:30|25.69|23.29|25.73|23.33|25.73|23.33|25.69|23.29|0
1653392320000|2022-05-24 11:38:40|25.72|23.32|25.78|23.38|25.78|23.38|25.72|23.32|0
1653392330000|2022-05-24 11:38:50|25.77|23.37|25.78|23.38|25.8|23.4|25.77|23.37|0
1653392340000|2022-05-24 11:39:00|25.83|23.43|25.77|23.37|25.83|23.43|25.77|23.37|0
1653392350000|2022-05-24 11:39:10|25.75|23.35|25.61|23.21|25.75|23.35|25.61|23.21|0
1653392360000|2022-05-24 11:39:20|25.63|23.23|25.63|23.23|25.63|23.23|25.61|23.21|0
1653392370000|2022-05-24 11:39:30|25.6|23.2|25.63|23.23|25.63|23.23|25.55|23.15|0
1653392380000|2022-05-24 11:39:40|25.57|23.17|25.57|23.17|25.57|23.17|25.57|23.17|0
1653392390000|2022-05-24 11:39:50|25.6|23.2|25.66|23.26|25.66|23.26|25.6|23.2|0
1653392400000|2022-05-24 11:40:00|25.61|23.21|25.63|23.23|25.63|23.23|25.6|23.2|0
1653392410000|2022-05-24 11:40:10|25.6|23.2|25.55|23.15|25.6|23.2|25.55|23.15|0
1653392420000|2022-05-24 11:40:20|25.54|23.14|25.51|23.11|25.54|23.14|25.49|23.09|0
1653392430000|2022-05-24 11:40:30|25.46|23.06|25.46|23.06|25.48|23.08|25.46|23.06|0
1653392440000|2022-05-24 11:40:40|25.43|23.03|25.45|23.05|25.48|23.08|25.43|23.03|0
1653392450000|2022-05-24 11:40:50|25.49|23.09|25.48|23.08|25.51|23.11|25.48|23.08|0
1653392460000|2022-05-24 11:41:00|25.51|23.11|25.6|23.2|25.6|23.2|25.51|23.11|0
1653392470000|2022-05-24 11:41:10|25.57|23.17|25.54|23.14|25.57|23.17|25.54|23.14|0
1653392480000|2022-05-24 11:41:20|25.52|23.12|25.66|23.26|25.72|23.32|25.52|23.12|0
1653392490000|2022-05-24 11:41:30|25.69|23.29|25.69|23.29|25.69|23.29|25.66|23.26|0
1653392500000|2022-05-24 11:41:40|25.66|23.26|25.78|23.38|25.78|23.38|25.66|23.26|0
1653392510000|2022-05-24 11:41:50|25.75|23.35|25.75|23.35|25.78|23.38|25.75|23.35|0
1653392520000|2022-05-24 11:42:00|25.73|23.33|25.78|23.38|25.78|23.38|25.73|23.33|0
1653392530000|2022-05-24 11:42:10|25.79|23.39|25.81|23.41|25.81|23.41|25.78|23.38|0
1653392540000|2022-05-24 11:42:20|25.84|23.44|25.82|23.42|25.84|23.44|25.81|23.41|0
1653392550000|2022-05-24 11:42:30|25.84|23.44|25.87|23.47|25.87|23.47|25.84|23.44|0
1653392560000|2022-05-24 11:42:40|25.81|23.41|25.81|23.41|25.81|23.41|25.81|23.41|0
1653392570000|2022-05-24 11:42:50|25.82|23.42|25.82|23.42|25.82|23.42|25.82|23.42|0
1653392580000|2022-05-24 11:43:00|25.81|23.41|25.87|23.47|25.87|23.47|25.81|23.41|0
1653392590000|2022-05-24 11:43:10|25.92|23.52|25.99|23.59|25.99|23.59|25.92|23.52|0
1653392600000|2022-05-24 11:43:20|25.96|23.56|25.92|23.52|25.96|23.56|25.92|23.52|0
1653392610000|2022-05-24 11:43:30|25.93|23.53|25.89|23.49|25.93|23.53|25.89|23.49|0
1653392620000|2022-05-24 11:43:40|25.9|23.5|25.9|23.5|25.9|23.5|25.87|23.47|0
1653392630000|2022-05-24 11:43:50|25.88|23.48|25.9|23.5|25.9|23.5|25.87|23.47|0
1653392640000|2022-05-24 11:44:00|25.92|23.52|25.87|23.47|25.92|23.52|25.87|23.47|0
1653392650000|2022-05-24 11:44:10|25.84|23.44|25.84|23.44|25.84|23.44|25.81|23.41|0
1653392660000|2022-05-24 11:44:20|25.85|23.45|25.9|23.5|25.9|23.5|25.85|23.45|0
1653392670000|2022-05-24 11:44:30|25.87|23.47|25.87|23.47|25.87|23.47|25.87|23.47|0
1653392680000|2022-05-24 11:44:40|25.96|23.56|25.96|23.56|25.96|23.56|25.96|23.56|0
1653392690000|2022-05-24 11:44:50|25.95|23.55|25.93|23.53|25.96|23.56|25.93|23.53|0
1653392700000|2022-05-24 11:45:00|25.85|23.45|25.93|23.53|25.93|23.53|25.84|23.44|0
1653392710000|2022-05-24 11:45:10|25.95|23.55|25.87|23.47|25.96|23.56|25.87|23.47|0
1653392720000|2022-05-24 11:45:20|25.9|23.5|25.88|23.48|25.9|23.5|25.87|23.47|0
1653392730000|2022-05-24 11:45:30|25.9|23.5|25.87|23.47|25.9|23.5|25.87|23.47|0
1653392740000|2022-05-24 11:45:40|25.9|23.5|25.87|23.47|25.9|23.5|25.87|23.47|0
1653392750000|2022-05-24 11:45:50|25.85|23.45|25.84|23.44|25.85|23.45|25.84|23.44|0
1653392760000|2022-05-24 11:46:00|25.81|23.41|25.78|23.38|25.81|23.41|25.78|23.38|0
1653392770000|2022-05-24 11:46:10|25.81|23.41|25.81|23.41|25.81|23.41|25.81|23.41|0
1653392780000|2022-05-24 11:46:20|25.78|23.38|25.75|23.35|25.81|23.41|25.75|23.35|0
1653392790000|2022-05-24 11:46:30|25.78|23.38|25.78|23.38|25.78|23.38|25.78|23.38|0
1653392800000|2022-05-24 11:46:40|25.79|23.39|25.84|23.44|25.84|23.44|25.79|23.39|0
1653392810000|2022-05-24 11:46:50|25.87|23.47|25.79|23.39|25.87|23.47|25.79|23.39|0
1653392820000|2022-05-24 11:47:00|25.81|23.41|25.75|23.35|25.81|23.41|25.75|23.35|0
1653392830000|2022-05-24 11:47:10|25.76|23.36|25.78|23.38|25.78|23.38|25.75|23.35|0
1653392840000|2022-05-24 11:47:20|25.81|23.41|25.75|23.35|25.81|23.41|25.75|23.35|0
1653392850000|2022-05-24 11:47:30|25.63|23.23|25.63|23.23|25.63|23.23|25.63|23.23|0
1653392860000|2022-05-24 11:47:40|25.61|23.21|25.61|23.21|25.63|23.23|25.61|23.21|0
1653392870000|2022-05-24 11:47:50|25.63|23.23|25.67|23.27|25.67|23.27|25.63|23.23|0
1653392880000|2022-05-24 11:48:00|25.72|23.32|25.7|23.3|25.72|23.32|25.7|23.3|0
1653392890000|2022-05-24 11:48:10|25.72|23.32|25.7|23.3|25.72|23.32|25.7|23.3|0
1653392900000|2022-05-24 11:48:20|25.66|23.26|25.66|23.26|25.69|23.29|25.66|23.26|0
1653392910000|2022-05-24 11:48:30|25.64|23.24|25.67|23.27|25.67|23.27|25.64|23.24|0
1653392920000|2022-05-24 11:48:40|25.69|23.29|25.64|23.24|25.69|23.29|25.64|23.24|0
1653392930000|2022-05-24 11:48:50|25.63|23.23|25.66|23.26|25.66|23.26|25.63|23.23|0
1653392940000|2022-05-24 11:49:00|25.63|23.23|25.61|23.21|25.63|23.23|25.61|23.21|0
1653392950000|2022-05-24 11:49:10|25.63|23.23|25.58|23.18|25.63|23.23|25.58|23.18|0
1653392960000|2022-05-24 11:49:20|25.6|23.2|25.58|23.18|25.6|23.2|25.58|23.18|0
1653392970000|2022-05-24 11:49:30|25.6|23.2|25.66|23.26|25.66|23.26|25.57|23.17|0
1653392980000|2022-05-24 11:49:40|25.69|23.29|25.69|23.29|25.69|23.29|25.69|23.29|0
1653392990000|2022-05-24 11:49:50|25.7|23.3|25.69|23.29|25.7|23.3|25.69|23.29|0
1653393000000|2022-05-24 11:50:00|25.73|23.33|25.69|23.29|25.73|23.33|25.69|23.29|0
1653393010000|2022-05-24 11:50:10|25.63|23.23|25.6|23.2|25.63|23.23|25.6|23.2|0
1653393020000|2022-05-24 11:50:20|25.61|23.21|25.63|23.23|25.63|23.23|25.6|23.2|0
1653393030000|2022-05-24 11:50:30|25.66|23.26|25.6|23.2|25.66|23.26|25.6|23.2|0
1653393040000|2022-05-24 11:50:40|25.63|23.23|25.58|23.18|25.63|23.23|25.58|23.18|0
1653393050000|2022-05-24 11:50:50|25.6|23.2|25.61|23.21|25.61|23.21|25.6|23.2|0
1653393060000|2022-05-24 11:51:00|25.63|23.23|25.63|23.23|25.63|23.23|25.63|23.23|0
1653393070000|2022-05-24 11:51:10|25.64|23.24|25.64|23.24|25.64|23.24|25.64|23.24|0
1653393080000|2022-05-24 11:51:20|25.66|23.26|25.64|23.24|25.67|23.27|25.64|23.24|0
1653393090000|2022-05-24 11:51:30|25.63|23.23|25.63|23.23|25.64|23.24|25.63|23.23|0
1653393100000|2022-05-24 11:51:40|25.66|23.26|25.66|23.26|25.66|23.26|25.64|23.24|0
1653393110000|2022-05-24 11:51:50|25.63|23.23|25.57|23.17|25.63|23.23|25.57|23.17|0
1653393120000|2022-05-24 11:52:00|25.6|23.2|25.57|23.17|25.63|23.23|25.57|23.17|0
1653393130000|2022-05-24 11:52:10|25.58|23.18|25.58|23.18|25.6|23.2|25.58|23.18|0
1653393140000|2022-05-24 11:52:20|25.57|23.17|25.51|23.11|25.57|23.17|25.46|23.06|0
1653393150000|2022-05-24 11:52:30|25.54|23.14|25.57|23.17|25.57|23.17|25.54|23.14|0
1653393160000|2022-05-24 11:52:40|25.54|23.14|25.57|23.17|25.57|23.17|25.54|23.14|0
1653393170000|2022-05-24 11:52:50|25.58|23.18|25.57|23.17|25.58|23.18|25.57|23.17|0
1653393180000|2022-05-24 11:53:00|25.6|23.2|25.61|23.21|25.66|23.26|25.6|23.2|0
1653393190000|2022-05-24 11:53:10|25.6|23.2|25.57|23.17|25.6|23.2|25.57|23.17|0
1653393200000|2022-05-24 11:53:20|25.58|23.18|25.57|23.17|25.6|23.2|25.57|23.17|0
1653393210000|2022-05-24 11:53:30|25.6|23.2|25.64|23.24|25.64|23.24|25.6|23.2|0
1653393220000|2022-05-24 11:53:40|25.63|23.23|25.57|23.17|25.63|23.23|25.57|23.17|0
1653393230000|2022-05-24 11:53:50|25.54|23.14|25.57|23.17|25.57|23.17|25.54|23.14|0
1653393240000|2022-05-24 11:54:00|25.54|23.14|25.51|23.11|25.54|23.14|25.51|23.11|0
1653393250000|2022-05-24 11:54:10|25.48|23.08|25.33|22.93|25.48|23.08|25.33|22.93|0
1653393260000|2022-05-24 11:54:20|25.28|22.88|25.3|22.9|25.3|22.9|25.28|22.88|0
1653393270000|2022-05-24 11:54:30|25.33|22.93|25.33|22.93|25.33|22.93|25.31|22.91|0
1653393280000|2022-05-24 11:54:40|25.36|22.96|25.36|22.96|25.36|22.96|25.33|22.93|0
1653393290000|2022-05-24 11:54:50|25.33|22.93|25.36|22.96|25.36|22.96|25.33|22.93|0
1653393300000|2022-05-24 11:55:00|25.39|22.99|25.33|22.93|25.39|22.99|25.33|22.93|0
1653393310000|2022-05-24 11:55:10|25.36|22.96|25.33|22.93|25.36|22.96|25.33|22.93|0
1653393320000|2022-05-24 11:55:20|25.3|22.9|25.24|22.84|25.3|22.9|25.24|22.84|0
1653393330000|2022-05-24 11:55:30|25.25|22.85|25.24|22.84|25.27|22.87|25.24|22.84|0
1653393340000|2022-05-24 11:55:40|25.22|22.82|25.27|22.87|25.27|22.87|25.21|22.81|0
1653393350000|2022-05-24 11:55:50|25.24|22.84|25.11|22.72|25.24|22.84|25.11|22.72|0
1653393360000|2022-05-24 11:56:00|25.14|22.75|25.14|22.75|25.14|22.75|25.11|22.72|0
1653393370000|2022-05-24 11:56:10|25.11|22.72|25.14|22.75|25.14|22.75|25.11|22.72|0
1653393380000|2022-05-24 11:56:20|25.11|22.72|25.21|22.81|25.21|22.81|25.11|22.72|0
1653393390000|2022-05-24 11:56:30|25.24|22.84|25.16|22.76|25.24|22.84|25.16|22.76|0
1653393400000|2022-05-24 11:56:40|25.18|22.78|25.14|22.75|25.18|22.78|25.14|22.75|0
1653393410000|2022-05-24 11:56:50|25.18|22.78|25.18|22.78|25.21|22.81|25.18|22.78|0
1653393420000|2022-05-24 11:57:00|25.14|22.75|25.14|22.75|25.18|22.78|25.14|22.75|0
1653393430000|2022-05-24 11:57:10|25.08|22.69|25.14|22.75|25.14|22.75|25.08|22.69|0
1653393440000|2022-05-24 11:57:20|25.18|22.78|25.21|22.81|25.21|22.81|25.18|22.78|0
1653393450000|2022-05-24 11:57:30|25.24|22.84|25.27|22.87|25.27|22.87|25.24|22.84|0
1653393460000|2022-05-24 11:57:40|25.33|22.93|25.33|22.93|25.33|22.93|25.33|22.93|0
1653393470000|2022-05-24 11:57:50|25.3|22.9|25.3|22.9|25.3|22.9|25.3|22.9|0
1653393480000|2022-05-24 11:58:00|25.33|22.93|25.22|22.82|25.36|22.96|25.22|22.82|0
1653393490000|2022-05-24 11:58:10|25.24|22.84|25.21|22.81|25.24|22.84|25.21|22.81|0
1653393500000|2022-05-24 11:58:20|25.22|22.82|25.22|22.82|25.22|22.82|25.21|22.81|0
1653393510000|2022-05-24 11:58:30|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1653393520000|2022-05-24 11:58:40|25.22|22.82|25.25|22.85|25.25|22.85|25.22|22.82|0
1653393530000|2022-05-24 11:58:50|25.27|22.87|25.3|22.9|25.3|22.9|25.27|22.87|0
1653393540000|2022-05-24 11:59:00|25.28|22.88|25.25|22.85|25.28|22.88|25.25|22.85|0
1653393550000|2022-05-24 11:59:10|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1653393570000|2022-05-24 11:59:30|25.22|22.82|25.3|22.9|25.3|22.9|25.22|22.82|0
1653393580000|2022-05-24 11:59:40|25.31|22.91|25.32|22.92|25.32|22.92|25.3|22.9|0
1653393590000|2022-05-24 11:59:50|25.35|22.95|25.35|22.95|25.35|22.95|25.35|22.95|0
1653393600000|2022-05-24 12:00:00|25.38|22.98|25.38|22.98|25.38|22.98|25.35|22.95|0
1653393610000|2022-05-24 12:00:10|25.41|23.01|25.41|23.01|25.41|23.01|25.41|23.01|0
1653393620000|2022-05-24 12:00:20|25.4|23|25.41|23.01|25.44|23.04|25.4|23|0
1653393630000|2022-05-24 12:00:30|25.43|23.03|25.38|22.98|25.43|23.03|25.38|22.98|0
1653393640000|2022-05-24 12:00:40|25.35|22.95|25.29|22.89|25.35|22.95|25.27|22.87|0
1653393650000|2022-05-24 12:00:50|25.32|22.92|25.32|22.92|25.32|22.92|25.29|22.89|0
1653393660000|2022-05-24 12:01:00|25.29|22.89|25.27|22.87|25.29|22.89|25.27|22.87|0
1653393670000|2022-05-24 12:01:10|25.32|22.92|25.37|22.97|25.37|22.97|25.32|22.92|0
1653393680000|2022-05-24 12:01:20|25.41|23.01|25.41|23.01|25.41|23.01|25.41|23.01|0
1653393690000|2022-05-24 12:01:30|25.44|23.04|25.29|22.89|25.44|23.04|25.29|22.89|0
1653393700000|2022-05-24 12:01:40|25.31|22.91|25.28|22.88|25.31|22.91|25.26|22.86|0
1653393710000|2022-05-24 12:01:50|25.17|22.78|25.07|22.68|25.17|22.78|25.05|22.66|0
1653393720000|2022-05-24 12:02:00|25.08|22.69|25.08|22.69|25.11|22.72|25.08|22.69|0
1653393730000|2022-05-24 12:02:10|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1653393740000|2022-05-24 12:02:20|25.08|22.69|25.06|22.68|25.08|22.69|25.05|22.66|0
1653393750000|2022-05-24 12:02:30|25.03|22.65|25.05|22.66|25.06|22.68|25.03|22.65|0
1653393760000|2022-05-24 12:02:40|25.02|22.64|25.08|22.69|25.1|22.71|25.02|22.64|0
1653393770000|2022-05-24 12:02:50|25.11|22.72|25.16|22.76|25.16|22.76|25.11|22.72|0
1653393780000|2022-05-24 12:03:00|25.17|22.78|25.32|22.92|25.41|23.01|25.17|22.78|0
1653393790000|2022-05-24 12:03:10|25.35|22.95|25.35|22.95|25.38|22.98|25.35|22.95|0
1653393800000|2022-05-24 12:03:20|25.38|22.98|25.38|22.98|25.38|22.98|25.38|22.98|0
1653393810000|2022-05-24 12:03:30|25.37|22.97|25.4|23|25.41|23.01|25.37|22.97|0
1653393820000|2022-05-24 12:03:40|25.41|23.01|25.38|22.98|25.41|23.01|25.38|22.98|0
1653393830000|2022-05-24 12:03:50|25.4|23|25.44|23.04|25.44|23.04|25.4|23|0
1653393840000|2022-05-24 12:04:00|25.41|23.01|25.41|23.01|25.41|23.01|25.4|23|0
1653393850000|2022-05-24 12:04:10|25.44|23.04|25.47|23.07|25.47|23.07|25.44|23.04|0
1653393860000|2022-05-24 12:04:20|25.44|23.04|25.44|23.04|25.44|23.04|25.44|23.04|0
1653393870000|2022-05-24 12:04:30|25.49|23.09|25.47|23.07|25.49|23.09|25.47|23.07|0
1653393880000|2022-05-24 12:04:40|25.5|23.1|25.5|23.1|25.5|23.1|25.5|23.1|0
1653393890000|2022-05-24 12:04:50|25.53|23.13|25.59|23.19|25.59|23.19|25.53|23.13|0
1653393900000|2022-05-24 12:05:00|25.56|23.16|25.5|23.1|25.56|23.16|25.5|23.1|0
1653393910000|2022-05-24 12:05:10|25.53|23.13|25.56|23.16|25.56|23.16|25.53|23.13|0
1653393920000|2022-05-24 12:05:20|25.53|23.13|25.41|23.01|25.53|23.13|25.41|23.01|0
1653393930000|2022-05-24 12:05:30|25.38|22.98|25.29|22.89|25.38|22.98|25.26|22.86|0
1653393950000|2022-05-24 12:05:50|25.31|22.91|25.2|22.8|25.31|22.91|25.2|22.8|0
1653393960000|2022-05-24 12:06:00|25.23|22.83|25.2|22.8|25.23|22.83|25.2|22.8|0
1653393970000|2022-05-24 12:06:10|25.19|22.79|25.08|22.69|25.19|22.79|25.08|22.69|0
1653393980000|2022-05-24 12:06:20|25.11|22.72|25.11|22.72|25.11|22.72|25.08|22.69|0
1653393990000|2022-05-24 12:06:30|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1653394000000|2022-05-24 12:06:40|25.17|22.78|25.17|22.78|25.17|22.78|25.17|22.78|0
1653394010000|2022-05-24 12:06:50|25.2|22.8|25.14|22.75|25.2|22.8|25.14|22.75|0
1653394020000|2022-05-24 12:07:00|25.08|22.69|25.11|22.72|25.11|22.72|25.08|22.69|0
1653394030000|2022-05-24 12:07:10|25.08|22.69|24.86|22.5|25.08|22.69|24.86|22.5|0
1653394040000|2022-05-24 12:07:20|24.85|22.48|24.77|22.41|24.85|22.48|24.77|22.41|0
1653394050000|2022-05-24 12:07:30|24.75|22.4|24.77|22.41|24.77|22.41|24.72|22.37|0
1653394060000|2022-05-24 12:07:40|24.8|22.44|24.8|22.44|24.8|22.44|24.77|22.41|0
1653394070000|2022-05-24 12:07:50|24.82|22.45|24.77|22.41|24.83|22.47|24.77|22.41|0
1653394080000|2022-05-24 12:08:00|24.83|22.47|24.77|22.41|24.83|22.47|24.77|22.41|0
1653394090000|2022-05-24 12:08:10|24.74|22.38|24.74|22.38|24.75|22.4|24.74|22.38|0
1653394100000|2022-05-24 12:08:20|24.75|22.4|24.75|22.4|24.75|22.4|24.75|22.4|0
1653394110000|2022-05-24 12:08:30|24.72|22.37|24.74|22.38|24.77|22.41|24.72|22.37|0
1653394120000|2022-05-24 12:08:40|24.72|22.37|24.77|22.41|24.77|22.41|24.72|22.37|0
1653394130000|2022-05-24 12:08:50|24.74|22.38|24.77|22.41|24.77|22.41|24.74|22.38|0
1653394140000|2022-05-24 12:09:00|24.74|22.38|24.74|22.38|24.74|22.38|24.74|22.38|0
1653394150000|2022-05-24 12:09:10|24.71|22.36|24.68|22.33|24.71|22.36|24.68|22.33|0
1653394160000|2022-05-24 12:09:20|24.66|22.31|24.62|22.27|24.66|22.31|24.59|22.24|0
1653394170000|2022-05-24 12:09:30|24.65|22.3|24.63|22.29|24.65|22.3|24.59|22.24|0
1653394180000|2022-05-24 12:09:40|24.68|22.33|24.68|22.33|24.68|22.33|24.65|22.3|0
1653394190000|2022-05-24 12:09:50|24.71|22.36|24.68|22.33|24.71|22.36|24.68|22.33|0
1653394200000|2022-05-24 12:10:00|24.69|22.34|24.71|22.36|24.71|22.36|24.68|22.33|0
1653394210000|2022-05-24 12:10:10|24.74|22.38|24.86|22.49|24.86|22.49|24.74|22.38|0
1653394220000|2022-05-24 12:10:20|24.83|22.47|24.89|22.52|24.89|22.52|24.83|22.47|0
1653394230000|2022-05-24 12:10:30|24.83|22.47|24.86|22.49|24.86|22.49|24.83|22.47|0
1653394240000|2022-05-24 12:10:40|24.89|22.52|24.86|22.49|24.89|22.52|24.86|22.49|0
1653394250000|2022-05-24 12:10:50|24.85|22.48|24.85|22.48|24.85|22.48|24.85|22.48|0
1653394260000|2022-05-24 12:11:00|24.89|22.52|24.88|22.51|24.89|22.52|24.88|22.51|0
1653394270000|2022-05-24 12:11:10|24.86|22.49|24.83|22.47|24.86|22.49|24.83|22.47|0
1653394290000|2022-05-24 12:11:30|24.8|22.44|24.85|22.48|24.86|22.49|24.8|22.44|0
1653394300000|2022-05-24 12:11:40|24.83|22.47|24.81|22.45|24.83|22.47|24.81|22.45|0
1653394310000|2022-05-24 12:11:50|24.86|22.49|24.89|22.52|24.89|22.52|24.86|22.49|0
1653394320000|2022-05-24 12:12:00|24.83|22.47|24.85|22.48|24.85|22.48|24.8|22.44|0
1653394330000|2022-05-24 12:12:10|24.86|22.49|24.81|22.45|24.86|22.49|24.81|22.45|0
1653394340000|2022-05-24 12:12:20|24.83|22.47|24.86|22.49|24.86|22.49|24.83|22.47|0
1653394350000|2022-05-24 12:12:30|24.89|22.52|24.89|22.52|24.91|22.54|24.89|22.52|0
1653394360000|2022-05-24 12:12:40|24.92|22.55|24.92|22.55|24.94|22.56|24.92|22.55|0
1653394370000|2022-05-24 12:12:50|24.91|22.54|24.99|22.61|24.99|22.61|24.91|22.54|0
1653394380000|2022-05-24 12:13:00|25.03|22.65|24.92|22.55|25.03|22.65|24.92|22.55|0
1653394390000|2022-05-24 12:13:10|24.95|22.58|24.95|22.58|24.95|22.58|24.94|22.56|0
1653394400000|2022-05-24 12:13:20|24.92|22.55|24.89|22.52|24.92|22.55|24.89|22.52|0
1653394410000|2022-05-24 12:13:30|24.86|22.49|24.91|22.53|24.91|22.53|24.86|22.49|0
1653394420000|2022-05-24 12:13:40|24.89|22.52|24.92|22.55|24.92|22.55|24.89|22.52|0
1653394430000|2022-05-24 12:13:50|24.95|22.58|24.98|22.61|25.02|22.63|24.95|22.58|0
1653394440000|2022-05-24 12:14:00|24.92|22.55|24.94|22.56|24.94|22.56|24.92|22.55|0
1653394450000|2022-05-24 12:14:10|24.95|22.58|25.03|22.65|25.03|22.65|24.95|22.58|0
1653394460000|2022-05-24 12:14:20|25.05|22.66|25.05|22.66|25.08|22.69|25.05|22.66|0
1653394470000|2022-05-24 12:14:30|25.08|22.69|25.02|22.63|25.09|22.7|25.02|22.63|0
1653394480000|2022-05-24 12:14:40|24.95|22.58|24.94|22.56|24.95|22.58|24.92|22.55|0
1653394490000|2022-05-24 12:14:50|24.92|22.55|24.92|22.55|24.95|22.58|24.92|22.55|0
1653394500000|2022-05-24 12:15:00|24.89|22.52|24.88|22.51|24.89|22.52|24.86|22.49|0
1653394510000|2022-05-24 12:15:10|24.86|22.49|24.95|22.58|24.95|22.58|24.86|22.49|0
1653394520000|2022-05-24 12:15:20|24.94|22.56|24.92|22.55|24.94|22.56|24.92|22.55|0
1653394530000|2022-05-24 12:15:30|24.94|22.56|24.92|22.55|24.94|22.56|24.92|22.55|0
1653394540000|2022-05-24 12:15:40|24.98|22.6|24.97|22.59|24.98|22.6|24.97|22.59|0
1653394550000|2022-05-24 12:15:50|25|22.62|25.05|22.66|25.05|22.66|25|22.62|0
1653394560000|2022-05-24 12:16:00|25.03|22.65|25.08|22.69|25.08|22.69|25.03|22.65|0
1653394570000|2022-05-24 12:16:10|25.06|22.67|24.98|22.6|25.08|22.69|24.98|22.6|0
1653394580000|2022-05-24 12:16:20|25.02|22.63|24.95|22.58|25.02|22.63|24.95|22.58|0
1653394590000|2022-05-24 12:16:30|24.92|22.55|24.88|22.51|24.92|22.55|24.88|22.51|0
1653394600000|2022-05-24 12:16:40|24.86|22.49|24.8|22.44|24.86|22.49|24.8|22.44|0
1653394610000|2022-05-24 12:16:50|24.77|22.41|24.77|22.41|24.78|22.42|24.77|22.41|0
1653394620000|2022-05-24 12:17:00|24.84|22.48|24.92|22.55|24.92|22.55|24.84|22.48|0
1653394630000|2022-05-24 12:17:10|24.97|22.59|25|22.62|25|22.62|24.97|22.59|0
1653394640000|2022-05-24 12:17:20|25.01|22.63|25|22.62|25.01|22.63|24.98|22.6|0
1653394650000|2022-05-24 12:17:30|25.01|22.63|25.01|22.63|25.05|22.66|25.01|22.63|0
1653394660000|2022-05-24 12:17:40|25.05|22.66|25.01|22.63|25.05|22.66|25.01|22.63|0
1653394670000|2022-05-24 12:17:50|25|22.62|24.98|22.6|25|22.62|24.98|22.6|0
1653394680000|2022-05-24 12:18:00|24.95|22.58|25.01|22.63|25.05|22.66|24.95|22.58|0
1653394690000|2022-05-24 12:18:10|25|22.62|25.08|22.69|25.08|22.69|25|22.62|0
1653394700000|2022-05-24 12:18:20|25.06|22.67|25.06|22.67|25.06|22.67|25.05|22.66|0
1653394710000|2022-05-24 12:18:30|25.05|22.66|24.98|22.6|25.05|22.66|24.98|22.6|0
1653394720000|2022-05-24 12:18:40|24.91|22.53|24.92|22.55|24.92|22.55|24.89|22.52|0
1653394730000|2022-05-24 12:18:50|24.95|22.58|24.91|22.53|24.95|22.58|24.89|22.52|0
1653394740000|2022-05-24 12:19:00|24.95|22.58|25.01|22.63|25.01|22.63|24.95|22.58|0
1653394750000|2022-05-24 12:19:10|25.06|22.67|24.98|22.6|25.06|22.67|24.98|22.6|0
1653394760000|2022-05-24 12:19:20|25.01|22.63|25.03|22.65|25.05|22.66|25.01|22.63|0
1653394770000|2022-05-24 12:19:30|25.01|22.63|25.03|22.65|25.03|22.65|25.01|22.63|0
1653394780000|2022-05-24 12:19:40|25.05|22.66|25.01|22.63|25.05|22.66|25.01|22.63|0
1653394790000|2022-05-24 12:19:50|25|22.62|25.01|22.63|25.01|22.63|25|22.62|0
1653394800000|2022-05-24 12:20:00|25.05|22.66|25|22.62|25.05|22.66|25|22.62|0
1653394810000|2022-05-24 12:20:10|24.98|22.6|25|22.62|25|22.62|24.95|22.58|0
1653394820000|2022-05-24 12:20:20|24.98|22.6|24.89|22.52|24.98|22.6|24.89|22.52|0
1653394830000|2022-05-24 12:20:30|24.87|22.51|24.89|22.52|24.89|22.52|24.84|22.48|0
1653394840000|2022-05-24 12:20:40|24.91|22.53|24.92|22.55|24.92|22.55|24.91|22.53|0
1653394850000|2022-05-24 12:20:50|24.83|22.46|24.8|22.44|24.83|22.46|24.8|22.44|0
1653394860000|2022-05-24 12:21:00|24.83|22.46|24.95|22.58|24.95|22.58|24.83|22.46|0
1653394870000|2022-05-24 12:21:10|24.94|22.56|24.86|22.49|24.94|22.56|24.86|22.49|0
1653394880000|2022-05-24 12:21:20|24.87|22.51|24.9|22.53|24.94|22.56|24.87|22.51|0
1653394890000|2022-05-24 12:21:30|24.89|22.52|24.89|22.52|24.9|22.53|24.89|22.52|0
1653394900000|2022-05-24 12:21:40|24.86|22.49|24.74|22.38|24.86|22.49|24.74|22.38|0
1653394910000|2022-05-24 12:21:50|24.77|22.41|24.74|22.38|24.8|22.44|24.74|22.38|0
1653394920000|2022-05-24 12:22:00|24.67|22.32|24.64|22.3|24.67|22.32|24.61|22.27|0
1653394930000|2022-05-24 12:22:10|24.69|22.34|24.72|22.37|24.74|22.38|24.67|22.32|0
1653394940000|2022-05-24 12:22:20|24.77|22.41|24.8|22.44|24.8|22.44|24.77|22.41|0
1653394950000|2022-05-24 12:22:30|24.83|22.46|24.81|22.45|24.86|22.49|24.81|22.45|0
1653394960000|2022-05-24 12:22:40|24.83|22.46|24.74|22.38|24.83|22.46|24.74|22.38|0
1653394970000|2022-05-24 12:22:50|24.8|22.44|24.8|22.44|24.83|22.46|24.8|22.44|0
1653394980000|2022-05-24 12:23:00|24.77|22.41|24.8|22.44|24.8|22.44|24.75|22.39|0
1653394990000|2022-05-24 12:23:10|24.86|22.49|24.83|22.46|24.86|22.49|24.83|22.46|0
1653395000000|2022-05-24 12:23:20|24.8|22.44|24.83|22.46|24.83|22.46|24.78|22.42|0
1653395010000|2022-05-24 12:23:30|24.8|22.44|24.8|22.44|24.81|22.45|24.8|22.44|0
1653395020000|2022-05-24 12:23:40|24.77|22.41|24.77|22.41|24.77|22.41|24.74|22.38|0
1653395030000|2022-05-24 12:23:50|24.74|22.38|24.78|22.42|24.78|22.42|24.74|22.38|0
1653395040000|2022-05-24 12:24:00|24.83|22.46|24.8|22.44|24.83|22.46|24.8|22.44|0
1653395050000|2022-05-24 12:24:10|24.83|22.46|24.83|22.46|24.83|22.46|24.83|22.46|0
1653395060000|2022-05-24 12:24:20|24.86|22.49|24.83|22.46|24.86|22.49|24.83|22.46|0
1653395070000|2022-05-24 12:24:30|24.86|22.49|24.83|22.46|24.89|22.52|24.83|22.46|0
1653395080000|2022-05-24 12:24:40|24.8|22.44|24.83|22.46|24.83|22.46|24.8|22.44|0
1653395090000|2022-05-24 12:24:50|24.8|22.44|24.77|22.41|24.8|22.44|24.77|22.41|0
1653395100000|2022-05-24 12:25:00|24.74|22.38|24.78|22.42|24.8|22.44|24.74|22.38|0
1653395110000|2022-05-24 12:25:10|24.83|22.46|24.8|22.44|24.86|22.49|24.8|22.44|0
1653395120000|2022-05-24 12:25:20|24.77|22.41|24.74|22.38|24.77|22.41|24.74|22.38|0
1653395130000|2022-05-24 12:25:30|24.77|22.41|24.77|22.41|24.78|22.42|24.77|22.41|0
1653395140000|2022-05-24 12:25:40|24.8|22.43|24.83|22.46|24.86|22.49|24.8|22.43|0
1653395150000|2022-05-24 12:25:50|24.86|22.49|24.89|22.52|24.89|22.52|24.83|22.46|0
1653395160000|2022-05-24 12:26:00|24.83|22.46|24.81|22.45|24.86|22.49|24.81|22.45|0
1653395170000|2022-05-24 12:26:10|24.8|22.43|24.83|22.46|24.83|22.46|24.8|22.43|0
1653395180000|2022-05-24 12:26:20|24.8|22.43|24.84|22.48|24.86|22.49|24.8|22.43|0
1653395190000|2022-05-24 12:26:30|24.89|22.52|24.86|22.49|24.89|22.52|24.86|22.49|0
1653395200000|2022-05-24 12:26:40|24.83|22.46|24.84|22.48|24.84|22.48|24.83|22.46|0
1653395210000|2022-05-24 12:26:50|24.86|22.49|24.95|22.57|24.95|22.57|24.86|22.49|0
1653395220000|2022-05-24 12:27:00|24.98|22.6|25.04|22.66|25.04|22.66|24.98|22.6|0
1653395230000|2022-05-24 12:27:10|25.06|22.67|25.04|22.66|25.07|22.69|25.04|22.66|0
1653395240000|2022-05-24 12:27:20|24.97|22.59|24.95|22.57|24.98|22.6|24.95|22.57|0
1653395250000|2022-05-24 12:27:30|24.97|22.59|24.95|22.57|24.97|22.59|24.95|22.57|0
1653395260000|2022-05-24 12:27:40|24.92|22.55|24.95|22.57|24.95|22.57|24.92|22.55|0
1653395270000|2022-05-24 12:27:50|24.98|22.6|24.95|22.57|24.98|22.6|24.95|22.57|0
1653395280000|2022-05-24 12:28:00|24.92|22.55|25.01|22.63|25.01|22.63|24.92|22.55|0
1653395290000|2022-05-24 12:28:10|24.98|22.6|25.01|22.63|25.01|22.63|24.98|22.6|0
1653395300000|2022-05-24 12:28:20|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1653395310000|2022-05-24 12:28:30|24.98|22.6|24.95|22.57|24.98|22.6|24.92|22.55|0
1653395320000|2022-05-24 12:28:40|24.92|22.55|24.98|22.6|24.98|22.6|24.92|22.55|0
1653395330000|2022-05-24 12:28:50|25|22.62|25.14|22.74|25.14|22.74|25|22.62|0
1653395340000|2022-05-24 12:29:00|25.2|22.8|25.29|22.89|25.29|22.89|25.2|22.8|0
1653395350000|2022-05-24 12:29:10|25.26|22.86|25.23|22.83|25.29|22.89|25.23|22.83|0
1653395360000|2022-05-24 12:29:20|25.21|22.81|25.2|22.8|25.21|22.81|25.2|22.8|0
1653395370000|2022-05-24 12:29:30|25.23|22.83|25.14|22.74|25.23|22.83|25.14|22.74|0
1653395380000|2022-05-24 12:29:40|25.12|22.73|25.07|22.69|25.12|22.73|25.07|22.69|0
1653395390000|2022-05-24 12:29:50|25.09|22.7|25.12|22.73|25.14|22.74|25.09|22.7|0
1653395400000|2022-05-24 12:30:00|25.17|22.77|25.1|22.71|25.17|22.77|25.1|22.71|0
1653395410000|2022-05-24 12:30:10|25.07|22.69|25.07|22.69|25.07|22.69|25.07|22.69|0
1653395420000|2022-05-24 12:30:20|25.01|22.63|24.95|22.57|25.01|22.63|24.95|22.57|0
1653395430000|2022-05-24 12:30:30|24.92|22.55|24.89|22.52|24.92|22.55|24.86|22.49|0
1653395440000|2022-05-24 12:30:40|24.92|22.55|24.93|22.56|24.93|22.56|24.92|22.55|0
1653395450000|2022-05-24 12:30:50|24.95|22.57|25.01|22.63|25.01|22.63|24.95|22.57|0
1653395460000|2022-05-24 12:31:00|24.98|22.6|24.89|22.52|24.98|22.6|24.89|22.52|0
1653395470000|2022-05-24 12:31:10|24.92|22.55|24.92|22.55|24.92|22.55|24.92|22.55|0
1653395480000|2022-05-24 12:31:20|24.98|22.6|24.98|22.6|25.01|22.63|24.98|22.6|0
1653395490000|2022-05-24 12:31:30|25.01|22.63|24.96|22.59|25.01|22.63|24.96|22.59|0
1653395500000|2022-05-24 12:31:40|25.01|22.63|25.04|22.66|25.04|22.66|25.01|22.63|0
1653395510000|2022-05-24 12:31:50|25.1|22.71|25.2|22.8|25.2|22.8|25.1|22.71|0
1653395520000|2022-05-24 12:32:00|25.18|22.78|25.23|22.83|25.23|22.83|25.17|22.77|0
1653395530000|2022-05-24 12:32:10|25.29|22.89|25.32|22.92|25.32|22.92|25.29|22.89|0
1653395540000|2022-05-24 12:32:20|25.41|23.01|25.41|23.01|25.44|23.04|25.41|23.01|0
1653395550000|2022-05-24 12:32:30|25.38|22.98|25.44|23.04|25.44|23.04|25.38|22.98|0
1653395560000|2022-05-24 12:32:40|25.47|23.07|25.44|23.04|25.5|23.1|25.44|23.04|0
1653395570000|2022-05-24 12:32:50|25.56|23.16|25.51|23.11|25.56|23.16|25.51|23.11|0
1653395580000|2022-05-24 12:33:00|25.5|23.1|25.44|23.04|25.5|23.1|25.44|23.04|0
1653395590000|2022-05-24 12:33:10|25.47|23.07|25.53|23.13|25.53|23.13|25.47|23.07|0
1653395600000|2022-05-24 12:33:20|25.5|23.1|25.56|23.16|25.56|23.16|25.5|23.1|0
1653395610000|2022-05-24 12:33:30|25.59|23.19|25.65|23.25|25.65|23.25|25.59|23.19|0
1653395620000|2022-05-24 12:33:40|25.62|23.22|25.62|23.22|25.62|23.22|25.59|23.19|0
1653395630000|2022-05-24 12:33:50|25.6|23.2|25.59|23.19|25.6|23.2|25.59|23.19|0
1653395640000|2022-05-24 12:34:00|25.53|23.13|25.56|23.16|25.56|23.16|25.53|23.13|0
1653395650000|2022-05-24 12:34:10|25.6|23.2|25.53|23.13|25.6|23.2|25.53|23.13|0
1653395660000|2022-05-24 12:34:20|25.59|23.19|25.62|23.22|25.62|23.22|25.59|23.19|0
1653395670000|2022-05-24 12:34:30|25.57|23.17|25.53|23.13|25.57|23.17|25.53|23.13|0
1653395680000|2022-05-24 12:34:40|25.56|23.16|25.63|23.23|25.63|23.23|25.56|23.16|0
1653395690000|2022-05-24 12:34:50|25.62|23.22|25.47|23.07|25.62|23.22|25.47|23.07|0
1653395700000|2022-05-24 12:35:00|25.44|23.04|25.44|23.04|25.47|23.07|25.44|23.04|0
1653395710000|2022-05-24 12:35:10|25.47|23.07|25.44|23.04|25.47|23.07|25.44|23.04|0
1653395720000|2022-05-24 12:35:20|25.47|23.07|25.47|23.07|25.5|23.1|25.47|23.07|0
1653395730000|2022-05-24 12:35:30|25.5|23.1|25.41|23.01|25.5|23.1|25.41|23.01|0
1653395740000|2022-05-24 12:35:40|25.38|22.98|25.44|23.04|25.44|23.04|25.38|22.98|0
1653395750000|2022-05-24 12:35:50|25.41|23.01|25.38|22.98|25.41|23.01|25.33|22.93|0
1653395760000|2022-05-24 12:36:00|25.35|22.95|25.35|22.95|25.35|22.95|25.35|22.95|0
1653395770000|2022-05-24 12:36:10|25.39|22.99|25.49|23.09|25.49|23.09|25.39|22.99|0
1653395780000|2022-05-24 12:36:20|25.55|23.15|25.61|23.21|25.61|23.21|25.55|23.15|0
1653395790000|2022-05-24 12:36:30|25.65|23.25|25.58|23.18|25.65|23.25|25.58|23.18|0
1653395800000|2022-05-24 12:36:40|25.61|23.21|25.66|23.26|25.66|23.26|25.61|23.21|0
1653395810000|2022-05-24 12:36:50|25.68|23.28|25.64|23.24|25.68|23.28|25.61|23.21|0
1653395820000|2022-05-24 12:37:00|25.61|23.21|25.68|23.28|25.68|23.28|25.61|23.21|0
1653395830000|2022-05-24 12:37:10|25.67|23.27|25.74|23.34|25.74|23.34|25.67|23.27|0
1653395840000|2022-05-24 12:37:20|25.71|23.31|25.71|23.31|25.71|23.31|25.71|23.31|0
1653395860000|2022-05-24 12:37:40|25.74|23.34|25.8|23.4|25.8|23.4|25.74|23.34|0
1653395870000|2022-05-24 12:37:50|25.83|23.43|25.89|23.49|25.92|23.52|25.83|23.43|0
1653395880000|2022-05-24 12:38:00|25.92|23.52|25.98|23.58|25.98|23.58|25.92|23.52|0
1653395890000|2022-05-24 12:38:10|26.01|23.61|26.01|23.61|26.01|23.61|25.98|23.58|0
1653395900000|2022-05-24 12:38:20|25.98|23.58|25.8|23.4|25.98|23.58|25.8|23.4|0
1653395910000|2022-05-24 12:38:30|25.77|23.37|25.83|23.43|25.83|23.43|25.77|23.37|0
1653395920000|2022-05-24 12:38:40|25.8|23.4|25.8|23.4|25.8|23.4|25.8|23.4|0
1653395930000|2022-05-24 12:38:50|25.77|23.37|25.73|23.33|25.77|23.37|25.73|23.33|0
1653395940000|2022-05-24 12:39:00|25.77|23.37|25.77|23.37|25.8|23.4|25.77|23.37|0
1653395950000|2022-05-24 12:39:10|25.8|23.4|25.73|23.33|25.8|23.4|25.73|23.33|0
1653395960000|2022-05-24 12:39:20|25.7|23.3|25.78|23.38|25.78|23.38|25.7|23.3|0
1653395970000|2022-05-24 12:39:30|25.8|23.4|25.8|23.4|25.8|23.4|25.8|23.4|0
1653395980000|2022-05-24 12:39:40|25.76|23.36|25.73|23.33|25.76|23.36|25.73|23.33|0
1653395990000|2022-05-24 12:39:50|25.75|23.35|25.75|23.35|25.75|23.35|25.75|23.35|0
1653396000000|2022-05-24 12:40:00|25.73|23.33|25.76|23.36|25.8|23.4|25.73|23.33|0
1653396010000|2022-05-24 12:40:10|25.8|23.4|25.76|23.36|25.8|23.4|25.76|23.36|0
1653396020000|2022-05-24 12:40:20|25.7|23.3|25.73|23.33|25.73|23.33|25.7|23.3|0
1653396030000|2022-05-24 12:40:30|25.76|23.36|25.76|23.36|25.79|23.39|25.76|23.36|0
1653396040000|2022-05-24 12:40:40|25.79|23.39|25.79|23.39|25.79|23.39|25.79|23.39|0
1653396050000|2022-05-24 12:40:50|25.76|23.36|25.78|23.38|25.78|23.38|25.76|23.36|0
1653396060000|2022-05-24 12:41:00|25.79|23.39|25.76|23.36|25.79|23.39|25.76|23.36|0
1653396070000|2022-05-24 12:41:10|25.73|23.33|25.73|23.33|25.73|23.33|25.73|23.33|0
1653396080000|2022-05-24 12:41:20|25.83|23.43|25.86|23.46|25.86|23.46|25.83|23.43|0
1653396090000|2022-05-24 12:41:30|25.82|23.42|25.82|23.42|25.86|23.46|25.82|23.42|0
1653396100000|2022-05-24 12:41:40|25.86|23.46|25.86|23.46|25.89|23.49|25.86|23.46|0
1653396110000|2022-05-24 12:41:50|25.89|23.49|25.89|23.49|25.89|23.49|25.86|23.46|0
1653396130000|2022-05-24 12:42:10|25.92|23.52|25.92|23.52|25.92|23.52|25.89|23.49|0
1653396140000|2022-05-24 12:42:20|25.95|23.55|26.01|23.61|26.01|23.61|25.95|23.55|0
1653396150000|2022-05-24 12:42:30|26.04|23.64|26.04|23.64|26.1|23.7|26.04|23.64|0
1653396160000|2022-05-24 12:42:40|26.01|23.61|25.98|23.58|26.01|23.61|25.98|23.58|0
1653396170000|2022-05-24 12:42:50|25.99|23.59|25.89|23.49|25.99|23.59|25.89|23.49|0
1653396180000|2022-05-24 12:43:00|25.87|23.47|25.85|23.45|25.87|23.47|25.82|23.42|0
1653396190000|2022-05-24 12:43:10|25.89|23.49|25.98|23.58|26.01|23.61|25.89|23.49|0
1653396200000|2022-05-24 12:43:20|25.95|23.55|25.95|23.55|25.95|23.55|25.95|23.55|0
1653396210000|2022-05-24 12:43:30|25.92|23.52|25.95|23.55|25.95|23.55|25.89|23.49|0
1653396220000|2022-05-24 12:43:40|25.92|23.52|25.95|23.55|25.95|23.55|25.92|23.52|0
1653396230000|2022-05-24 12:43:50|25.92|23.52|25.95|23.55|25.98|23.58|25.92|23.52|0
1653396240000|2022-05-24 12:44:00|25.98|23.58|25.95|23.55|25.98|23.58|25.92|23.52|0
1653396250000|2022-05-24 12:44:10|25.98|23.58|25.88|23.48|25.98|23.58|25.88|23.48|0
1653396260000|2022-05-24 12:44:20|25.9|23.5|25.85|23.45|25.9|23.5|25.85|23.45|0
1653396270000|2022-05-24 12:44:30|25.84|23.44|25.85|23.45|25.85|23.45|25.84|23.44|0
1653396280000|2022-05-24 12:44:40|25.82|23.42|25.79|23.39|25.82|23.42|25.79|23.39|0
1653396290000|2022-05-24 12:44:50|25.85|23.45|25.82|23.42|25.85|23.45|25.82|23.42|0
1653396300000|2022-05-24 12:45:00|25.85|23.45|25.85|23.45|25.85|23.45|25.82|23.42|0
1653396310000|2022-05-24 12:45:10|25.87|23.47|25.85|23.45|25.88|23.48|25.85|23.45|0
1653396320000|2022-05-24 12:45:20|25.88|23.48|25.79|23.39|25.88|23.48|25.79|23.39|0
1653396330000|2022-05-24 12:45:30|25.81|23.41|25.82|23.42|25.82|23.42|25.79|23.39|0
1653396350000|2022-05-24 12:45:50|25.79|23.39|25.79|23.39|25.79|23.39|25.79|23.39|0
1653396360000|2022-05-24 12:46:00|25.81|23.41|25.85|23.45|25.85|23.45|25.81|23.41|0
1653396370000|2022-05-24 12:46:10|25.91|23.51|25.91|23.51|25.91|23.51|25.91|23.51|0
1653396380000|2022-05-24 12:46:20|25.88|23.48|25.88|23.48|25.88|23.48|25.88|23.48|0
1653396390000|2022-05-24 12:46:30|25.91|23.51|25.88|23.48|25.91|23.51|25.88|23.48|0
1653396400000|2022-05-24 12:46:40|25.91|23.51|25.91|23.51|25.91|23.51|25.88|23.48|0
1653396410000|2022-05-24 12:46:50|25.88|23.48|25.91|23.51|25.91|23.51|25.88|23.48|0
1653396420000|2022-05-24 12:47:00|25.94|23.54|25.91|23.51|25.94|23.54|25.91|23.51|0
1653396430000|2022-05-24 12:47:10|25.94|23.54|25.91|23.51|25.94|23.54|25.91|23.51|0
1653396440000|2022-05-24 12:47:20|25.88|23.48|25.94|23.54|25.94|23.54|25.88|23.48|0
1653396450000|2022-05-24 12:47:30|25.98|23.58|25.98|23.58|25.98|23.58|25.98|23.58|0
1653396470000|2022-05-24 12:47:50|25.94|23.54|25.94|23.54|25.94|23.54|25.94|23.54|0
1653396480000|2022-05-24 12:48:00|25.91|23.51|25.88|23.48|25.91|23.51|25.88|23.48|0
1653396490000|2022-05-24 12:48:10|25.91|23.51|25.93|23.53|25.94|23.54|25.91|23.51|0
1653396500000|2022-05-24 12:48:20|25.91|23.51|25.91|23.51|25.94|23.54|25.91|23.51|0
1653396510000|2022-05-24 12:48:30|25.88|23.48|25.88|23.48|25.88|23.48|25.88|23.48|0
1653396520000|2022-05-24 12:48:40|25.9|23.5|25.81|23.41|25.9|23.5|25.81|23.41|0
1653396530000|2022-05-24 12:48:50|25.82|23.42|25.79|23.39|25.82|23.42|25.79|23.39|0
1653396540000|2022-05-24 12:49:00|25.82|23.42|25.87|23.47|25.87|23.47|25.79|23.39|0
1653396550000|2022-05-24 12:49:10|25.88|23.48|25.9|23.5|25.91|23.51|25.88|23.48|0
1653396560000|2022-05-24 12:49:20|25.91|23.51|25.91|23.51|25.91|23.51|25.91|23.51|0
1653396570000|2022-05-24 12:49:30|25.9|23.5|25.97|23.57|25.97|23.57|25.9|23.5|0
1653396580000|2022-05-24 12:49:40|25.96|23.56|26.01|23.61|26.01|23.61|25.96|23.56|0
1653396590000|2022-05-24 12:49:50|26.04|23.64|26.04|23.64|26.07|23.67|26.04|23.64|0
1653396600000|2022-05-24 12:50:00|26.07|23.67|26.04|23.64|26.07|23.67|26.04|23.64|0
1653396610000|2022-05-24 12:50:10|26|23.6|26.07|23.67|26.07|23.67|26|23.6|0
1653396630000|2022-05-24 12:50:30|26.1|23.7|26.05|23.65|26.1|23.7|26.05|23.65|0
1653396640000|2022-05-24 12:50:40|26.04|23.64|26.07|23.67|26.07|23.67|26.04|23.64|0
1653396650000|2022-05-24 12:50:50|26.1|23.7|26.1|23.7|26.1|23.7|26.1|23.7|0
1653396660000|2022-05-24 12:51:00|26.16|23.76|26.19|23.79|26.19|23.79|26.16|23.76|0
1653396670000|2022-05-24 12:51:10|26.22|23.82|26.28|23.88|26.28|23.88|26.22|23.82|0
1653396680000|2022-05-24 12:51:20|26.34|23.94|26.19|23.79|26.34|23.94|26.19|23.79|0
1653396690000|2022-05-24 12:51:30|26.16|23.76|26.13|23.73|26.16|23.76|26.13|23.73|0
1653396700000|2022-05-24 12:51:40|26.1|23.7|25.97|23.57|26.1|23.7|25.97|23.57|0
1653396710000|2022-05-24 12:51:50|26|23.6|26.04|23.64|26.04|23.64|25.97|23.57|0
1653396720000|2022-05-24 12:52:00|26.07|23.67|26.13|23.73|26.13|23.73|26.03|23.63|0
1653396730000|2022-05-24 12:52:10|26.1|23.7|26.1|23.7|26.1|23.7|26.08|23.68|0
1653396740000|2022-05-24 12:52:20|26.13|23.73|26.13|23.73|26.16|23.76|26.13|23.73|0
1653396750000|2022-05-24 12:52:30|26.14|23.74|26.16|23.76|26.19|23.79|26.14|23.74|0
1653396760000|2022-05-24 12:52:40|26.19|23.79|26.16|23.76|26.19|23.79|26.16|23.76|0
1653396770000|2022-05-24 12:52:50|26.13|23.73|26.1|23.7|26.13|23.73|26.1|23.7|0
1653396780000|2022-05-24 12:53:00|26.13|23.73|26.13|23.73|26.13|23.73|26.13|23.73|0
1653396790000|2022-05-24 12:53:10|26.1|23.7|26.1|23.7|26.1|23.7|26.07|23.67|0
1653396800000|2022-05-24 12:53:20|26.13|23.73|26.1|23.7|26.13|23.73|26.1|23.7|0
1653396810000|2022-05-24 12:53:30|26.11|23.71|26.08|23.68|26.11|23.71|26.08|23.68|0
1653396820000|2022-05-24 12:53:40|26.07|23.67|26.1|23.7|26.1|23.7|26.07|23.67|0
1653396830000|2022-05-24 12:53:50|26.07|23.67|26.13|23.73|26.13|23.73|26.07|23.67|0
1653396840000|2022-05-24 12:54:00|26.16|23.76|26.16|23.76|26.16|23.76|26.13|23.73|0
1653396850000|2022-05-24 12:54:10|26.1|23.7|26.1|23.7|26.1|23.7|26.1|23.7|0
1653396860000|2022-05-24 12:54:20|26.06|23.66|26.06|23.66|26.06|23.66|26.06|23.66|0
1653396870000|2022-05-24 12:54:30|26.03|23.63|26.06|23.66|26.06|23.66|26.03|23.63|0
1653396880000|2022-05-24 12:54:40|26.03|23.63|26|23.6|26.03|23.63|26|23.6|0
1653396890000|2022-05-24 12:54:50|25.97|23.57|25.96|23.56|25.97|23.57|25.94|23.54|0
1653396900000|2022-05-24 12:55:00|25.94|23.54|25.97|23.57|26|23.6|25.94|23.54|0
1653396910000|2022-05-24 12:55:10|25.96|23.56|25.94|23.54|25.96|23.56|25.94|23.54|0
1653396920000|2022-05-24 12:55:20|25.97|23.57|25.94|23.54|25.97|23.57|25.94|23.54|0
1653396930000|2022-05-24 12:55:30|25.87|23.47|25.85|23.45|25.87|23.47|25.85|23.45|0
1653396940000|2022-05-24 12:55:40|25.82|23.42|25.79|23.39|25.85|23.45|25.79|23.39|0
1653396950000|2022-05-24 12:55:50|25.82|23.42|25.91|23.51|25.91|23.51|25.82|23.42|0
1653396960000|2022-05-24 12:56:00|25.94|23.54|26|23.6|26|23.6|25.91|23.51|0
1653396970000|2022-05-24 12:56:10|26.03|23.63|26.03|23.63|26.05|23.65|26.03|23.63|0
1653396980000|2022-05-24 12:56:20|26.02|23.62|25.97|23.57|26.02|23.62|25.94|23.54|0
1653396990000|2022-05-24 12:56:30|25.94|23.54|26|23.6|26|23.6|25.94|23.54|0
1653397000000|2022-05-24 12:56:40|25.97|23.57|25.97|23.57|25.97|23.57|25.97|23.57|0
1653397010000|2022-05-24 12:56:50|26|23.6|25.94|23.54|26|23.6|25.94|23.54|0
1653397020000|2022-05-24 12:57:00|25.97|23.57|26|23.6|26|23.6|25.97|23.57|0
1653397030000|2022-05-24 12:57:10|25.99|23.59|26|23.6|26|23.6|25.99|23.59|0
1653397040000|2022-05-24 12:57:20|26.02|23.62|26.03|23.63|26.03|23.63|26.02|23.62|0
1653397050000|2022-05-24 12:57:30|26.06|23.66|26.08|23.68|26.08|23.68|26.06|23.66|0
1653397060000|2022-05-24 12:57:40|26.09|23.69|25.99|23.59|26.09|23.69|25.97|23.57|0
1653397070000|2022-05-24 12:57:50|25.97|23.57|26|23.6|26|23.6|25.97|23.57|0
1653397080000|2022-05-24 12:58:00|25.97|23.57|26|23.6|26|23.6|25.97|23.57|0
1653397090000|2022-05-24 12:58:10|25.97|23.57|25.94|23.54|25.97|23.57|25.94|23.54|0
1653397100000|2022-05-24 12:58:20|25.91|23.51|25.91|23.51|25.91|23.51|25.91|23.51|0
1653397110000|2022-05-24 12:58:30|25.88|23.48|25.82|23.42|25.88|23.48|25.79|23.39|0
1653397120000|2022-05-24 12:58:40|25.85|23.45|25.79|23.39|25.85|23.45|25.79|23.39|0
1653397130000|2022-05-24 12:58:50|25.85|23.45|25.88|23.48|25.88|23.48|25.85|23.45|0
1653397140000|2022-05-24 12:59:00|25.91|23.51|25.85|23.45|25.91|23.51|25.85|23.45|0
1653397150000|2022-05-24 12:59:10|25.88|23.48|25.88|23.48|25.88|23.48|25.87|23.47|0
1653397160000|2022-05-24 12:59:20|25.87|23.47|25.88|23.48|25.88|23.48|25.87|23.47|0
1653397170000|2022-05-24 12:59:30|25.85|23.45|25.9|23.5|25.91|23.51|25.85|23.45|0
1653397180000|2022-05-24 12:59:40|25.91|23.51|25.91|23.51|25.91|23.51|25.88|23.48|0
1653397190000|2022-05-24 12:59:50|25.88|23.48|25.88|23.48|25.88|23.48|25.88|23.48|0
1653397200000|2022-05-24 13:00:00|25.91|23.51|25.91|23.51|25.91|23.51|25.85|23.45|0
1653397210000|2022-05-24 13:00:10|25.97|23.57|25.88|23.48|25.97|23.57|25.88|23.48|0
1653397220000|2022-05-24 13:00:20|25.83|23.43|25.82|23.42|25.83|23.43|25.82|23.42|0
1653397230000|2022-05-24 13:00:30|25.79|23.39|25.79|23.39|25.79|23.39|25.79|23.39|0
1653397240000|2022-05-24 13:00:40|25.82|23.42|25.79|23.39|25.85|23.45|25.79|23.39|0
1653397250000|2022-05-24 13:00:50|25.77|23.37|25.73|23.33|25.77|23.37|25.71|23.31|0
1653397260000|2022-05-24 13:01:00|25.76|23.36|25.76|23.36|25.76|23.36|25.73|23.33|0
1653397270000|2022-05-24 13:01:10|25.73|23.33|25.7|23.3|25.73|23.33|25.7|23.3|0
1653397280000|2022-05-24 13:01:20|25.73|23.33|25.76|23.36|25.76|23.36|25.73|23.33|0
1653397290000|2022-05-24 13:01:30|25.73|23.33|25.7|23.3|25.73|23.33|25.67|23.27|0
1653397300000|2022-05-24 13:01:40|25.68|23.28|25.68|23.28|25.7|23.3|25.68|23.28|0
1653397310000|2022-05-24 13:01:50|25.64|23.24|25.67|23.27|25.67|23.27|25.64|23.24|0
1653397320000|2022-05-24 13:02:00|25.64|23.24|25.64|23.24|25.64|23.24|25.61|23.21|0
1653397330000|2022-05-24 13:02:10|25.62|23.22|25.62|23.22|25.62|23.22|25.62|23.22|0
1653397340000|2022-05-24 13:02:20|25.64|23.24|25.55|23.15|25.64|23.24|25.55|23.15|0
1653397350000|2022-05-24 13:02:30|25.58|23.18|25.49|23.09|25.58|23.18|25.49|23.09|0
1653397360000|2022-05-24 13:02:40|25.46|23.06|25.49|23.09|25.49|23.09|25.46|23.06|0
1653397370000|2022-05-24 13:02:50|25.46|23.06|25.43|23.03|25.46|23.06|25.43|23.03|0
1653397380000|2022-05-24 13:03:00|25.46|23.06|25.4|23|25.46|23.06|25.4|23|0
1653397390000|2022-05-24 13:03:10|25.43|23.03|25.43|23.03|25.46|23.06|25.43|23.03|0
1653397400000|2022-05-24 13:03:20|25.37|22.97|25.43|23.03|25.43|23.03|25.37|22.97|0
1653397410000|2022-05-24 13:03:30|25.46|23.06|25.47|23.07|25.47|23.07|25.46|23.06|0
1653397420000|2022-05-24 13:03:40|25.46|23.06|25.55|23.15|25.55|23.15|25.46|23.06|0
1653397430000|2022-05-24 13:03:50|25.52|23.12|25.52|23.12|25.55|23.15|25.52|23.12|0
1653397440000|2022-05-24 13:04:00|25.61|23.21|25.67|23.27|25.67|23.27|25.61|23.21|0
1653397450000|2022-05-24 13:04:10|25.64|23.24|25.64|23.24|25.64|23.24|25.64|23.24|0
1653397460000|2022-05-24 13:04:20|25.67|23.27|25.7|23.3|25.71|23.31|25.67|23.27|0
1653397470000|2022-05-24 13:04:30|25.71|23.31|25.61|23.21|25.71|23.31|25.61|23.21|0
1653397480000|2022-05-24 13:04:40|25.58|23.18|25.64|23.24|25.64|23.24|25.58|23.18|0
1653397490000|2022-05-24 13:04:50|25.62|23.22|25.61|23.21|25.62|23.22|25.61|23.21|0
1653397500000|2022-05-24 13:05:00|25.64|23.24|25.61|23.21|25.64|23.24|25.58|23.18|0
1653397510000|2022-05-24 13:05:10|25.64|23.24|25.64|23.24|25.64|23.24|25.64|23.24|0
1653397520000|2022-05-24 13:05:20|25.67|23.27|25.64|23.24|25.67|23.27|25.64|23.24|0
1653397530000|2022-05-24 13:05:30|25.67|23.27|25.67|23.27|25.67|23.27|25.67|23.27|0
1653397540000|2022-05-24 13:05:40|25.64|23.24|25.58|23.18|25.64|23.24|25.58|23.18|0
1653397550000|2022-05-24 13:05:50|25.59|23.19|25.61|23.21|25.61|23.21|25.58|23.18|0
1653397570000|2022-05-24 13:06:10|25.64|23.24|25.67|23.27|25.67|23.27|25.64|23.24|0
1653397580000|2022-05-24 13:06:20|25.64|23.24|25.61|23.21|25.64|23.24|25.61|23.21|0
1653397590000|2022-05-24 13:06:30|25.64|23.24|25.55|23.15|25.64|23.24|25.55|23.15|0
1653397610000|2022-05-24 13:06:50|25.52|23.12|25.55|23.15|25.55|23.15|25.52|23.12|0
1653397620000|2022-05-24 13:07:00|25.56|23.16|25.58|23.18|25.61|23.21|25.56|23.16|0
1653397640000|2022-05-24 13:07:20|25.61|23.21|25.61|23.21|25.64|23.24|25.61|23.21|0
1653397650000|2022-05-24 13:07:30|25.64|23.24|25.76|23.36|25.76|23.36|25.64|23.24|0
1653397660000|2022-05-24 13:07:40|25.73|23.33|25.79|23.39|25.79|23.39|25.73|23.33|0
1653397670000|2022-05-24 13:07:50|25.76|23.36|25.76|23.36|25.76|23.36|25.74|23.34|0
1653397680000|2022-05-24 13:08:00|25.73|23.33|25.76|23.36|25.79|23.39|25.73|23.33|0
1653397690000|2022-05-24 13:08:10|25.73|23.33|25.7|23.3|25.73|23.33|25.7|23.3|0
1653397700000|2022-05-24 13:08:20|25.71|23.31|25.71|23.31|25.71|23.31|25.71|23.31|0
1653397710000|2022-05-24 13:08:30|25.76|23.36|25.58|23.18|25.79|23.39|25.58|23.18|0
1653397720000|2022-05-24 13:08:40|25.61|23.21|25.58|23.18|25.61|23.21|25.58|23.18|0
1653397730000|2022-05-24 13:08:50|25.55|23.15|25.52|23.12|25.55|23.15|25.52|23.12|0
1653397740000|2022-05-24 13:09:00|25.5|23.1|25.43|23.03|25.5|23.1|25.43|23.03|0
1653397750000|2022-05-24 13:09:10|25.41|23.01|25.43|23.03|25.43|23.03|25.41|23.01|0
1653397760000|2022-05-24 13:09:20|25.44|23.04|25.52|23.12|25.52|23.12|25.44|23.04|0
1653397770000|2022-05-24 13:09:30|25.55|23.15|25.52|23.12|25.55|23.15|25.52|23.12|0
1653397780000|2022-05-24 13:09:40|25.49|23.09|25.49|23.09|25.49|23.09|25.46|23.06|0
1653397790000|2022-05-24 13:09:50|25.47|23.07|25.52|23.12|25.55|23.15|25.47|23.07|0
1653397800000|2022-05-24 13:10:00|25.49|23.09|25.56|23.16|25.56|23.16|25.49|23.09|0
1653397810000|2022-05-24 13:10:10|25.58|23.18|25.61|23.21|25.61|23.21|25.58|23.18|0
1653397820000|2022-05-24 13:10:20|25.64|23.24|25.61|23.21|25.64|23.24|25.61|23.21|0
1653397830000|2022-05-24 13:10:30|25.64|23.24|25.64|23.24|25.64|23.24|25.64|23.24|0
1653397840000|2022-05-24 13:10:40|25.61|23.21|25.64|23.24|25.64|23.24|25.61|23.21|0
1653397850000|2022-05-24 13:10:50|25.62|23.22|25.64|23.24|25.64|23.24|25.58|23.18|0
1653397860000|2022-05-24 13:11:00|25.67|23.27|25.67|23.27|25.67|23.27|25.64|23.24|0
1653397870000|2022-05-24 13:11:10|25.64|23.24|25.58|23.18|25.64|23.24|25.58|23.18|0
1653397890000|2022-05-24 13:11:30|25.61|23.21|25.61|23.21|25.61|23.21|25.61|23.21|0
1653397900000|2022-05-24 13:11:40|25.55|23.15|25.55|23.15|25.55|23.15|25.53|23.13|0
1653397910000|2022-05-24 13:11:50|25.52|23.12|25.58|23.18|25.58|23.18|25.52|23.12|0
1653397920000|2022-05-24 13:12:00|25.56|23.16|25.53|23.13|25.56|23.16|25.52|23.12|0
1653397930000|2022-05-24 13:12:10|25.52|23.12|25.55|23.15|25.55|23.15|25.52|23.12|0
1653397940000|2022-05-24 13:12:20|25.58|23.18|25.67|23.27|25.67|23.27|25.58|23.18|0
1653397950000|2022-05-24 13:12:30|25.65|23.25|25.67|23.27|25.67|23.27|25.65|23.25|0
1653397960000|2022-05-24 13:12:40|25.7|23.3|25.7|23.3|25.7|23.3|25.67|23.27|0
1653397970000|2022-05-24 13:12:50|25.68|23.28|25.67|23.27|25.7|23.3|25.67|23.27|0
1653397980000|2022-05-24 13:13:00|25.7|23.3|25.64|23.24|25.7|23.3|25.64|23.24|0
1653397990000|2022-05-24 13:13:10|25.67|23.27|25.73|23.33|25.73|23.33|25.67|23.27|0
1653398000000|2022-05-24 13:13:20|25.7|23.3|25.71|23.31|25.71|23.31|25.7|23.3|0
1653398010000|2022-05-24 13:13:30|25.76|23.36|25.82|23.42|25.82|23.42|25.74|23.34|0
1653398020000|2022-05-24 13:13:40|25.8|23.4|25.76|23.36|25.8|23.4|25.76|23.36|0
1653398030000|2022-05-24 13:13:50|25.73|23.33|25.74|23.34|25.76|23.36|25.73|23.33|0
1653398040000|2022-05-24 13:14:00|25.76|23.36|25.85|23.45|25.85|23.45|25.76|23.36|0
1653398050000|2022-05-24 13:14:10|25.83|23.43|25.82|23.42|25.85|23.45|25.82|23.42|0
1653398060000|2022-05-24 13:14:20|25.83|23.43|25.83|23.43|25.85|23.45|25.83|23.43|0
1653398070000|2022-05-24 13:14:30|25.82|23.42|25.8|23.4|25.82|23.42|25.79|23.39|0
1653398080000|2022-05-24 13:14:40|25.82|23.42|25.82|23.42|25.82|23.42|25.82|23.42|0
1653398090000|2022-05-24 13:14:50|25.85|23.45|25.82|23.42|25.85|23.45|25.82|23.42|0
1653398100000|2022-05-24 13:15:00|25.86|23.46|25.85|23.45|25.88|23.48|25.85|23.45|0
1653398110000|2022-05-24 13:15:10|25.88|23.48|25.88|23.48|25.91|23.51|25.88|23.48|0
1653398120000|2022-05-24 13:15:20|25.91|23.51|25.88|23.48|25.91|23.51|25.88|23.48|0
1653398130000|2022-05-24 13:15:30|25.91|23.51|25.91|23.51|25.94|23.54|25.89|23.49|0
1653398140000|2022-05-24 13:15:40|25.94|23.54|25.97|23.57|25.97|23.57|25.94|23.54|0
1653398150000|2022-05-24 13:15:50|25.94|23.54|25.97|23.57|25.97|23.57|25.94|23.54|0
1653398160000|2022-05-24 13:16:00|26|23.6|25.91|23.51|26|23.6|25.91|23.51|0
1653398170000|2022-05-24 13:16:10|25.88|23.48|25.85|23.45|25.88|23.48|25.85|23.45|0
1653398180000|2022-05-24 13:16:20|25.88|23.48|25.86|23.46|25.88|23.48|25.86|23.46|0
1653398190000|2022-05-24 13:16:30|25.85|23.45|25.92|23.52|25.92|23.52|25.82|23.42|0
1653398200000|2022-05-24 13:16:40|25.91|23.51|25.91|23.51|25.94|23.54|25.91|23.51|0
1653398210000|2022-05-24 13:16:50|25.88|23.48|25.88|23.48|25.88|23.48|25.88|23.48|0
1653398220000|2022-05-24 13:17:00|25.91|23.51|25.94|23.54|25.94|23.54|25.91|23.51|0
1653398230000|2022-05-24 13:17:10|25.97|23.57|25.94|23.54|25.97|23.57|25.94|23.54|0
1653398240000|2022-05-24 13:17:20|25.91|23.51|25.88|23.48|25.91|23.51|25.88|23.48|0
1653398250000|2022-05-24 13:17:30|25.86|23.46|25.88|23.48|25.91|23.51|25.85|23.45|0
1653398260000|2022-05-24 13:17:40|25.94|23.54|25.91|23.51|25.94|23.54|25.91|23.51|0
1653398270000|2022-05-24 13:17:50|25.94|23.54|25.92|23.52|25.94|23.54|25.92|23.52|0
1653398280000|2022-05-24 13:18:00|25.91|23.51|25.91|23.51|25.94|23.54|25.91|23.51|0
1653398290000|2022-05-24 13:18:10|25.94|23.54|25.94|23.54|25.94|23.54|25.91|23.51|0
1653398300000|2022-05-24 13:18:20|25.91|23.51|25.91|23.51|25.91|23.51|25.91|23.51|0
1653398310000|2022-05-24 13:18:30|25.88|23.48|25.85|23.45|25.88|23.48|25.85|23.45|0
1653398320000|2022-05-24 13:18:40|25.78|23.38|25.82|23.42|25.82|23.42|25.78|23.38|0
1653398330000|2022-05-24 13:18:50|25.78|23.38|25.69|23.29|25.78|23.38|25.69|23.29|0
1653398340000|2022-05-24 13:19:00|25.66|23.26|25.69|23.29|25.69|23.29|25.66|23.26|0
1653398350000|2022-05-24 13:19:10|25.72|23.32|25.69|23.29|25.72|23.32|25.66|23.26|0
1653398360000|2022-05-24 13:19:20|25.72|23.32|25.78|23.38|25.78|23.38|25.69|23.29|0
1653398370000|2022-05-24 13:19:30|25.81|23.41|25.81|23.41|25.81|23.41|25.81|23.41|0
1653398380000|2022-05-24 13:19:40|25.8|23.4|25.78|23.38|25.8|23.4|25.78|23.38|0
1653398390000|2022-05-24 13:19:50|25.75|23.35|25.81|23.41|25.81|23.41|25.75|23.35|0
1653398400000|2022-05-24 13:20:00|25.78|23.38|25.81|23.41|25.83|23.43|25.78|23.38|0
1653398410000|2022-05-24 13:20:10|25.85|23.45|25.88|23.48|25.88|23.48|25.85|23.45|0
1653398420000|2022-05-24 13:20:20|25.91|23.51|25.94|23.54|25.94|23.54|25.91|23.51|0
1653398430000|2022-05-24 13:20:30|25.97|23.57|26|23.6|26|23.6|25.97|23.57|0
1653398440000|2022-05-24 13:20:40|26.03|23.63|26|23.6|26.03|23.63|26|23.6|0
1653398450000|2022-05-24 13:20:50|26.03|23.63|26|23.6|26.03|23.63|26|23.6|0
1653398460000|2022-05-24 13:21:00|25.98|23.58|25.97|23.57|25.98|23.58|25.97|23.57|0
1653398470000|2022-05-24 13:21:10|26|23.6|25.98|23.58|26|23.6|25.98|23.58|0
1653398480000|2022-05-24 13:21:20|25.94|23.54|25.97|23.57|25.97|23.57|25.94|23.54|0
1653398490000|2022-05-24 13:21:30|26|23.6|26|23.6|26|23.6|26|23.6|0
1653398500000|2022-05-24 13:21:40|26.03|23.63|26.09|23.69|26.09|23.69|26.03|23.63|0
1653398510000|2022-05-24 13:21:50|26.03|23.63|26|23.6|26.03|23.63|26|23.6|0
1653398520000|2022-05-24 13:22:00|26.06|23.66|26.04|23.64|26.06|23.66|26.04|23.64|0
1653398530000|2022-05-24 13:22:10|26.09|23.69|26.12|23.72|26.12|23.72|26.09|23.69|0
1653398540000|2022-05-24 13:22:20|26.09|23.69|26.09|23.69|26.09|23.69|26.09|23.69|0
1653398550000|2022-05-24 13:22:30|26.06|23.66|26.09|23.69|26.09|23.69|26.06|23.66|0
1653398560000|2022-05-24 13:22:40|26.12|23.72|26.21|23.81|26.21|23.81|26.12|23.72|0
1653398570000|2022-05-24 13:22:50|26.12|23.72|26.09|23.69|26.13|23.73|26.09|23.69|0
1653398580000|2022-05-24 13:23:00|26.03|23.63|26.09|23.69|26.09|23.69|26.03|23.63|0
1653398590000|2022-05-24 13:23:10|26.06|23.66|26.07|23.67|26.12|23.72|26.06|23.66|0
1653398600000|2022-05-24 13:23:20|26.06|23.66|26.12|23.72|26.12|23.72|26.06|23.66|0
1653398610000|2022-05-24 13:23:30|26.09|23.69|26.06|23.66|26.09|23.69|26.06|23.66|0
1653398620000|2022-05-24 13:23:40|26.03|23.63|26.03|23.63|26.03|23.63|26.01|23.61|0
1653398630000|2022-05-24 13:23:50|26|23.6|26.06|23.66|26.06|23.66|26|23.6|0
1653398640000|2022-05-24 13:24:00|26.1|23.7|26.1|23.7|26.1|23.7|26.1|23.7|0
1653398650000|2022-05-24 13:24:10|26.09|23.69|26.03|23.63|26.09|23.69|26.03|23.63|0
1653398660000|2022-05-24 13:24:20|26|23.6|25.94|23.54|26|23.6|25.94|23.54|0
1653398670000|2022-05-24 13:24:30|25.97|23.57|25.94|23.54|25.97|23.57|25.94|23.54|0
1653398680000|2022-05-24 13:24:40|25.87|23.47|25.87|23.47|25.9|23.5|25.87|23.47|0
1653398690000|2022-05-24 13:24:50|25.9|23.5|25.97|23.57|25.97|23.57|25.9|23.5|0
1653398700000|2022-05-24 13:25:00|25.9|23.5|25.69|23.29|25.9|23.5|25.69|23.29|0
1653398710000|2022-05-24 13:25:10|25.72|23.32|25.68|23.28|25.72|23.32|25.68|23.28|0
1653398720000|2022-05-24 13:25:20|25.66|23.26|25.6|23.2|25.66|23.26|25.57|23.17|0
1653398730000|2022-05-24 13:25:30|25.63|23.23|25.6|23.2|25.63|23.23|25.6|23.2|0
1653398740000|2022-05-24 13:25:40|25.57|23.17|25.6|23.2|25.6|23.2|25.57|23.17|0
1653398750000|2022-05-24 13:25:50|25.57|23.17|25.66|23.26|25.66|23.26|25.57|23.17|0
1653398760000|2022-05-24 13:26:00|25.6|23.2|25.63|23.23|25.63|23.23|25.6|23.2|0
1653398770000|2022-05-24 13:26:10|25.62|23.22|25.63|23.23|25.63|23.23|25.62|23.22|0
1653398780000|2022-05-24 13:26:20|25.69|23.29|25.78|23.38|25.78|23.38|25.69|23.29|0
1653398790000|2022-05-24 13:26:30|25.75|23.35|25.69|23.29|25.75|23.35|25.69|23.29|0
1653398800000|2022-05-24 13:26:40|25.66|23.26|25.6|23.2|25.66|23.26|25.6|23.2|0
1653398810000|2022-05-24 13:26:50|25.53|23.13|25.48|23.08|25.53|23.13|25.47|23.07|0
1653398820000|2022-05-24 13:27:00|25.51|23.11|25.51|23.11|25.54|23.14|25.51|23.11|0
1653398830000|2022-05-24 13:27:10|25.57|23.17|25.59|23.19|25.59|23.19|25.57|23.17|0
1653398840000|2022-05-24 13:27:20|25.54|23.14|25.54|23.14|25.57|23.17|25.54|23.14|0
1653398850000|2022-05-24 13:27:30|25.57|23.17|25.54|23.14|25.57|23.17|25.54|23.14|0
1653398860000|2022-05-24 13:27:40|25.51|23.11|25.51|23.11|25.54|23.14|25.45|23.05|0
1653398870000|2022-05-24 13:27:50|25.42|23.02|25.51|23.11|25.51|23.11|25.42|23.02|0
1653398880000|2022-05-24 13:28:00|25.45|23.05|25.57|23.17|25.57|23.17|25.45|23.05|0
1653398890000|2022-05-24 13:28:10|25.6|23.2|25.48|23.08|25.6|23.2|25.48|23.08|0
1653398900000|2022-05-24 13:28:20|25.47|23.07|25.45|23.05|25.47|23.07|25.45|23.05|0
1653398910000|2022-05-24 13:28:30|25.51|23.11|25.45|23.05|25.51|23.11|25.39|22.99|0
1653398920000|2022-05-24 13:28:40|25.42|23.02|25.45|23.05|25.45|23.05|25.42|23.02|0
1653398930000|2022-05-24 13:28:50|25.39|22.99|25.42|23.02|25.42|23.02|25.33|22.93|0
1653398940000|2022-05-24 13:29:00|25.39|22.99|25.38|22.98|25.39|22.99|25.36|22.96|0
1653398950000|2022-05-24 13:29:10|25.39|22.99|25.42|23.02|25.42|23.02|25.39|22.99|0
1653398960000|2022-05-24 13:29:20|25.39|22.99|25.27|22.87|25.39|22.99|25.27|22.87|0
1653398970000|2022-05-24 13:29:30|25.26|22.86|25.21|22.81|25.3|22.9|25.21|22.81|0
1653398980000|2022-05-24 13:29:40|25.2|22.8|25.21|22.81|25.21|22.81|25.18|22.78|0
1653398990000|2022-05-24 13:29:50|25.2|22.8|25.27|22.87|25.27|22.87|25.2|22.8|0
1653399000000|2022-05-24 13:30:00|25.36|22.96|25.69|23.29|25.69|23.29|25.36|22.96|0
1653399010000|2022-05-24 13:30:10|25.63|23.23|25.6|23.2|25.72|23.32|25.6|23.2|0
1653399020000|2022-05-24 13:30:20|25.92|23.52|25.51|23.11|25.92|23.52|25.51|23.11|0
1653399030000|2022-05-24 13:30:30|25.57|23.17|25.48|23.08|25.63|23.23|25.48|23.08|0
1653399040000|2022-05-24 13:30:40|25.51|23.11|25.66|23.26|25.66|23.26|25.51|23.11|0
1653399050000|2022-05-24 13:30:50|25.72|23.32|25.63|23.23|25.72|23.32|25.57|23.17|0
1653399060000|2022-05-24 13:31:00|25.65|23.25|25.55|23.15|25.66|23.26|25.55|23.15|0
1653399070000|2022-05-24 13:31:10|25.63|23.23|25.55|23.15|25.63|23.23|25.55|23.15|0
1653399080000|2022-05-24 13:31:20|25.39|22.99|25.42|23.02|25.51|23.11|25.39|22.99|0
1653399090000|2022-05-24 13:31:30|25.33|22.93|25.57|23.17|25.57|23.17|25.33|22.93|0
1653399100000|2022-05-24 13:31:40|25.45|23.05|25.48|23.08|25.48|23.08|25.36|22.96|0
1653399110000|2022-05-24 13:31:50|25.51|23.11|25.6|23.2|25.6|23.2|25.48|23.08|0
1653399120000|2022-05-24 13:32:00|25.78|23.38|25.93|23.53|25.96|23.56|25.78|23.38|0
1653399130000|2022-05-24 13:32:10|26.18|23.78|26.3|23.9|26.3|23.9|26.18|23.78|0
1653399140000|2022-05-24 13:32:20|26.42|24.02|26.3|23.9|26.42|24.02|26.3|23.9|0
1653399150000|2022-05-24 13:32:30|26.15|23.75|26.18|23.78|26.27|23.87|26.12|23.72|0
1653399160000|2022-05-24 13:32:40|26.09|23.69|26.15|23.75|26.15|23.75|26.02|23.62|0
1653399170000|2022-05-24 13:32:50|26.21|23.81|26.05|23.65|26.21|23.81|26.05|23.65|0
1653399180000|2022-05-24 13:33:00|25.75|23.35|25.66|23.26|25.75|23.35|25.57|23.17|0
1653399190000|2022-05-24 13:33:10|25.6|23.2|25.45|23.05|25.6|23.2|25.45|23.05|0
1653399200000|2022-05-24 13:33:20|25.39|22.99|25.3|22.9|25.39|22.99|25.27|22.87|0
1653399210000|2022-05-24 13:33:30|25.39|22.99|25.12|22.73|25.39|22.99|25.12|22.73|0
1653399220000|2022-05-24 13:33:40|25.06|22.67|25.09|22.7|25.18|22.78|25.06|22.67|0
1653399230000|2022-05-24 13:33:50|25.12|22.73|25.18|22.78|25.21|22.81|25.12|22.73|0
1653399240000|2022-05-24 13:34:00|25.12|22.73|25.48|23.08|25.48|23.08|25.12|22.73|0
1653399250000|2022-05-24 13:34:10|25.33|22.93|24.9|22.53|25.33|22.93|24.9|22.53|0
1653399260000|2022-05-24 13:34:20|24.84|22.47|24.62|22.28|24.84|22.47|24.62|22.28|0
1653399270000|2022-05-24 13:34:30|24.58|22.24|24.47|22.14|24.58|22.24|24.41|22.09|0
1653399280000|2022-05-24 13:34:40|24.59|22.25|24.75|22.39|24.75|22.39|24.59|22.25|0
1653399290000|2022-05-24 13:34:50|24.72|22.36|24.84|22.47|24.84|22.47|24.7|22.35|0
1653399300000|2022-05-24 13:35:00|24.66|22.31|24.53|22.2|24.66|22.31|24.47|22.14|0
1653399310000|2022-05-24 13:35:10|24.47|22.14|24.47|22.14|24.47|22.14|24.41|22.09|0
1653399320000|2022-05-24 13:35:20|24.46|22.13|24.81|22.45|24.81|22.45|24.46|22.13|0
1653399330000|2022-05-24 13:35:30|24.65|22.31|24.81|22.45|24.81|22.45|24.62|22.28|0
1653399340000|2022-05-24 13:35:40|24.87|22.5|24.72|22.36|24.98|22.6|24.72|22.36|0
1653399350000|2022-05-24 13:35:50|24.59|22.25|24.72|22.36|24.72|22.36|24.59|22.25|0
1653399360000|2022-05-24 13:36:00|24.69|22.33|24.5|22.17|24.69|22.33|24.47|22.14|0
1653399370000|2022-05-24 13:36:10|24.44|22.11|24.35|22.03|24.44|22.11|24.35|22.03|0
1653399380000|2022-05-24 13:36:20|24.41|22.09|24.78|22.42|24.78|22.42|24.41|22.09|0
1653399390000|2022-05-24 13:36:30|24.69|22.33|24.65|22.31|24.69|22.33|24.62|22.28|0
1653399400000|2022-05-24 13:36:40|24.62|22.28|24.53|22.2|24.62|22.28|24.41|22.09|0
1653399410000|2022-05-24 13:36:50|24.56|22.22|24.47|22.14|24.62|22.28|24.47|22.14|0
1653399420000|2022-05-24 13:37:00|24.41|22.09|24.27|21.96|24.41|22.09|24.26|21.95|0
1653399430000|2022-05-24 13:37:10|24.29|21.98|24.38|22.06|24.38|22.06|24.26|21.95|0
1653399440000|2022-05-24 13:37:20|24.23|21.92|23.37|21.14|24.23|21.92|23.34|21.11|0
1653399450000|2022-05-24 13:37:30|23.31|21.09|23.43|21.19|23.43|21.19|23.31|21.09|0
1653399460000|2022-05-24 13:37:40|23.46|21.22|23.43|21.19|23.46|21.22|23.37|21.14|0
1653399470000|2022-05-24 13:37:50|23.37|21.14|23.34|21.11|23.37|21.14|23.34|21.11|0
1653399480000|2022-05-24 13:38:00|23.31|21.09|23.32|21.1|23.37|21.14|23.28|21.06|0
1653399490000|2022-05-24 13:38:10|23.31|21.09|23.28|21.06|23.34|21.11|23.28|21.06|0
1653399500000|2022-05-24 13:38:20|23.16|20.95|23.07|20.87|23.16|20.95|23.07|20.87|0
1653399510000|2022-05-24 13:38:30|23.1|20.9|23.04|20.85|23.13|20.93|23.04|20.85|0
1653399520000|2022-05-24 13:38:40|23.1|20.9|23.19|20.98|23.19|20.98|23.07|20.87|0
1653399530000|2022-05-24 13:38:50|23.16|20.95|23.1|20.9|23.16|20.95|23.04|20.85|0
1653399540000|2022-05-24 13:39:00|23.07|20.87|23.19|20.98|23.19|20.98|23.07|20.87|0
1653399550000|2022-05-24 13:39:10|23.1|20.9|23.1|20.9|23.1|20.9|23.07|20.87|0
1653399560000|2022-05-24 13:39:20|23.16|20.95|23.19|20.98|23.22|21.01|23.13|20.93|0
1653399570000|2022-05-24 13:39:30|23.13|20.93|23.04|20.85|23.13|20.93|23.04|20.85|0
1653399580000|2022-05-24 13:39:40|23.13|20.93|23.13|20.93|23.16|20.95|23.1|20.9|0
1653399590000|2022-05-24 13:39:50|23.19|20.98|23.13|20.93|23.19|20.98|23.12|20.91|0
1653399600000|2022-05-24 13:40:00|22.98|20.8|23.16|20.95|23.16|20.95|22.95|20.77|0
1653399610000|2022-05-24 13:40:10|23.19|20.98|23.34|21.11|23.43|21.19|23.19|20.98|0
1653399620000|2022-05-24 13:40:20|23.38|21.15|23.4|21.17|23.54|21.3|23.38|21.15|0
1653399630000|2022-05-24 13:40:30|23.06|20.86|23|20.81|23.06|20.86|23|20.81|0
1653399640000|2022-05-24 13:40:40|23.12|20.91|23.62|21.37|23.62|21.37|23.12|20.91|0
1653399650000|2022-05-24 13:40:50|23.59|21.34|23.75|21.49|23.75|21.49|23.53|21.29|0
1653399660000|2022-05-24 13:41:00|23.87|21.6|24.05|21.76|24.05|21.76|23.87|21.6|0
1653399670000|2022-05-24 13:41:10|23.99|21.71|23.81|21.54|23.99|21.71|23.81|21.54|0
1653399680000|2022-05-24 13:41:20|24.02|21.73|24.08|21.79|24.08|21.79|24.02|21.73|0
1653399690000|2022-05-24 13:41:30|24.17|21.87|24.17|21.87|24.2|21.9|24.14|21.84|0
1653399700000|2022-05-24 13:41:40|24.11|21.81|24.11|21.81|24.11|21.81|24.08|21.79|0
1653399710000|2022-05-24 13:41:50|24.17|21.87|24.14|21.84|24.17|21.87|24.02|21.73|0
1653399720000|2022-05-24 13:42:00|24.16|21.85|24.09|21.8|24.2|21.9|24.09|21.8|0
1653399730000|2022-05-24 13:42:10|24.05|21.76|24.14|21.84|24.2|21.9|24.05|21.76|0
1653399740000|2022-05-24 13:42:20|24.05|21.76|24.05|21.76|24.05|21.76|23.93|21.65|0
1653399750000|2022-05-24 13:42:30|23.99|21.7|23.88|21.61|23.99|21.7|23.87|21.6|0
1653399760000|2022-05-24 13:42:40|23.72|21.46|23.69|21.43|23.72|21.46|23.6|21.35|0
1653399770000|2022-05-24 13:42:50|23.66|21.41|23.63|21.38|23.66|21.41|23.54|21.3|0
1653399780000|2022-05-24 13:43:00|23.72|21.46|23.78|21.51|23.78|21.51|23.6|21.35|0
1653399790000|2022-05-24 13:43:10|23.84|21.57|23.91|21.64|23.94|21.66|23.84|21.57|0
1653399800000|2022-05-24 13:43:20|23.93|21.65|24.02|21.73|24.02|21.73|23.93|21.65|0
1653399810000|2022-05-24 13:43:30|23.94|21.66|23.66|21.41|23.94|21.66|23.66|21.41|0
1653399820000|2022-05-24 13:43:40|23.63|21.38|23.78|21.51|23.78|21.51|23.63|21.38|0
1653399830000|2022-05-24 13:43:50|23.84|21.57|23.75|21.49|23.85|21.58|23.75|21.49|0
1653399840000|2022-05-24 13:44:00|23.76|21.5|23.78|21.51|23.78|21.51|23.73|21.47|0
1653399850000|2022-05-24 13:44:10|23.84|21.57|23.96|21.68|23.96|21.68|23.81|21.54|0
1653399860000|2022-05-24 13:44:20|23.88|21.61|23.84|21.57|23.88|21.61|23.76|21.5|0
1653399870000|2022-05-24 13:44:30|23.79|21.53|23.79|21.53|23.82|21.55|23.79|21.53|0
1653399880000|2022-05-24 13:44:40|23.81|21.54|24|21.72|24|21.72|23.81|21.54|0
1653399890000|2022-05-24 13:44:50|23.93|21.65|23.87|21.6|23.93|21.65|23.87|21.6|0
1653399900000|2022-05-24 13:45:00|23.67|21.42|23.97|21.69|23.97|21.69|23.67|21.42|0
1653399910000|2022-05-24 13:45:10|24.11|21.81|24.44|22.12|24.57|22.23|24.11|21.81|0
1653399920000|2022-05-24 13:45:20|24.41|22.09|24.28|21.96|24.47|22.14|24.28|21.96|0
1653399930000|2022-05-24 13:45:30|24.14|21.84|23.93|21.65|24.14|21.84|23.93|21.65|0
1653399940000|2022-05-24 13:45:40|23.99|21.7|24.03|21.74|24.03|21.74|23.9|21.62|0
1653399950000|2022-05-24 13:45:50|24.08|21.79|24.05|21.76|24.17|21.87|24.05|21.76|0
1653399960000|2022-05-24 13:46:00|23.94|21.66|24.23|21.92|24.23|21.92|23.93|21.65|0
1653399970000|2022-05-24 13:46:10|24.32|22.01|24.38|22.06|24.38|22.06|24.28|21.96|0
1653399980000|2022-05-24 13:46:20|24.44|22.12|24.35|22.03|24.44|22.12|24.35|22.03|0
1653399990000|2022-05-24 13:46:30|24.26|21.95|24.17|21.87|24.26|21.95|24.17|21.87|0
1653400000000|2022-05-24 13:46:40|24.31|21.99|23.99|21.7|24.31|21.99|23.99|21.7|0
1653400010000|2022-05-24 13:46:50|23.93|21.65|24.05|21.76|24.08|21.79|23.93|21.65|0
1653400020000|2022-05-24 13:47:00|23.99|21.7|23.72|21.46|23.99|21.7|23.72|21.46|0
1653400030000|2022-05-24 13:47:10|23.75|21.49|23.72|21.46|23.87|21.6|23.72|21.46|0
1653400040000|2022-05-24 13:47:20|23.63|21.38|23.54|21.3|23.63|21.38|23.54|21.3|0
1653400050000|2022-05-24 13:47:30|23.51|21.27|23.36|21.14|23.51|21.27|23.36|21.14|0
1653400060000|2022-05-24 13:47:40|23.39|21.16|23.36|21.14|23.39|21.16|23.36|21.14|0
1653400070000|2022-05-24 13:47:50|23.32|21.1|23.33|21.11|23.33|21.11|23.27|21.06|0
1653400080000|2022-05-24 13:48:00|23.51|21.27|23.48|21.24|23.57|21.32|23.42|21.19|0
1653400090000|2022-05-24 13:48:10|23.39|21.16|23.39|21.16|23.51|21.27|23.39|21.16|0
1653400100000|2022-05-24 13:48:20|23.36|21.14|23.48|21.24|23.48|21.24|23.35|21.12|0
1653400110000|2022-05-24 13:48:30|23.36|21.14|23.45|21.22|23.45|21.22|23.36|21.14|0
1653400120000|2022-05-24 13:48:40|23.42|21.19|23.45|21.22|23.48|21.24|23.39|21.16|0
1653400130000|2022-05-24 13:48:50|23.36|21.14|23.54|21.3|23.54|21.3|23.36|21.14|0
1653400140000|2022-05-24 13:49:00|23.45|21.22|23.6|21.35|23.6|21.35|23.45|21.22|0
1653400150000|2022-05-24 13:49:10|23.57|21.32|23.57|21.32|23.57|21.32|23.54|21.3|0
1653400160000|2022-05-24 13:49:20|23.6|21.35|23.82|21.55|23.82|21.55|23.6|21.35|0
1653400170000|2022-05-24 13:49:30|23.72|21.46|23.51|21.27|23.72|21.46|23.51|21.27|0
1653400180000|2022-05-24 13:49:40|23.48|21.24|23.57|21.32|23.57|21.32|23.48|21.24|0
1653400190000|2022-05-24 13:49:50|23.48|21.24|23.51|21.27|23.63|21.38|23.48|21.24|0
1653400200000|2022-05-24 13:50:00|23.45|21.22|23.42|21.19|23.48|21.24|23.42|21.19|0
1653400210000|2022-05-24 13:50:10|23.46|21.23|23.36|21.14|23.51|21.27|23.36|21.14|0
1653400220000|2022-05-24 13:50:20|23.3|21.08|23.54|21.3|23.54|21.3|23.3|21.08|0
1653400230000|2022-05-24 13:50:30|23.45|21.22|23.57|21.32|23.57|21.32|23.45|21.22|0
1653400240000|2022-05-24 13:50:40|23.54|21.3|23.24|21.03|23.54|21.3|23.24|21.03|0
1653400250000|2022-05-24 13:50:50|23.21|21|23.45|21.22|23.45|21.22|23.21|21|0
1653400260000|2022-05-24 13:51:00|23.57|21.32|23.72|21.46|23.72|21.46|23.57|21.32|0
1653400270000|2022-05-24 13:51:10|23.6|21.35|23.75|21.49|23.75|21.49|23.6|21.35|0
1653400280000|2022-05-24 13:51:20|23.84|21.57|23.75|21.49|23.99|21.7|23.75|21.49|0
1653400290000|2022-05-24 13:51:30|23.69|21.43|23.57|21.32|23.72|21.46|23.57|21.32|0
1653400300000|2022-05-24 13:51:40|23.66|21.4|23.81|21.54|23.84|21.57|23.63|21.38|0
1653400310000|2022-05-24 13:51:50|23.72|21.46|23.84|21.57|23.84|21.57|23.72|21.46|0
1653400320000|2022-05-24 13:52:00|23.93|21.65|24.17|21.87|24.17|21.87|23.93|21.65|0
1653400330000|2022-05-24 13:52:10|24.26|21.95|24.26|21.95|24.29|21.98|24.26|21.95|0
1653400340000|2022-05-24 13:52:20|24.38|22.06|24.44|22.11|24.44|22.11|24.32|22|0
1653400350000|2022-05-24 13:52:30|24.38|22.06|24.23|21.92|24.38|22.06|24.14|21.84|0
1653400360000|2022-05-24 13:52:40|24.35|22.03|24.23|21.92|24.38|22.06|24.23|21.92|0
1653400370000|2022-05-24 13:52:50|24.35|22.03|24.17|21.87|24.35|22.03|24.17|21.87|0
1653400380000|2022-05-24 13:53:00|24.14|21.84|23.9|21.62|24.14|21.84|23.9|21.62|0
1653400390000|2022-05-24 13:53:10|24.02|21.73|24.08|21.78|24.17|21.87|24.02|21.73|0
1653400400000|2022-05-24 13:53:20|24.02|21.73|24.15|21.85|24.2|21.89|23.99|21.7|0
1653400410000|2022-05-24 13:53:30|24.32|22|24.23|21.92|24.32|22|24.23|21.92|0
1653400420000|2022-05-24 13:53:40|24.2|21.89|23.99|21.7|24.23|21.92|23.99|21.7|0
1653400430000|2022-05-24 13:53:50|23.96|21.67|23.93|21.65|23.96|21.67|23.81|21.54|0
1653400440000|2022-05-24 13:54:00|23.97|21.69|23.99|21.7|23.99|21.7|23.9|21.62|0
1653400450000|2022-05-24 13:54:10|23.96|21.67|23.87|21.59|23.96|21.67|23.69|21.43|0
1653400460000|2022-05-24 13:54:20|23.72|21.46|23.81|21.54|23.87|21.59|23.72|21.46|0
1653400470000|2022-05-24 13:54:30|23.73|21.47|23.7|21.44|23.75|21.48|23.7|21.44|0
1653400480000|2022-05-24 13:54:40|23.69|21.43|23.51|21.27|23.69|21.43|23.51|21.27|0
1653400490000|2022-05-24 13:54:50|23.45|21.22|23.3|21.08|23.45|21.22|23.3|21.08|0
1653400500000|2022-05-24 13:55:00|23.39|21.16|23.27|21.06|23.39|21.16|23.24|21.03|0
1653400510000|2022-05-24 13:55:10|23.24|21.03|23.33|21.11|23.36|21.14|23.24|21.03|0
1653400520000|2022-05-24 13:55:20|23.27|21.06|23.42|21.19|23.42|21.19|23.27|21.06|0
1653400530000|2022-05-24 13:55:30|23.48|21.24|23.27|21.06|23.48|21.24|23.27|21.06|0
1653400540000|2022-05-24 13:55:40|23.24|21.03|23.33|21.11|23.33|21.11|23.24|21.03|0
1653400550000|2022-05-24 13:55:50|23.24|21.03|23.24|21.03|23.27|21.06|23.24|21.03|0
1653400560000|2022-05-24 13:56:00|23.27|21.06|23.15|20.95|23.3|21.08|23.15|20.95|0
1653400570000|2022-05-24 13:56:10|23.04|20.84|23.07|20.87|23.07|20.87|23.01|20.82|0
1653400580000|2022-05-24 13:56:20|23.04|20.84|22.98|20.79|23.04|20.84|22.98|20.79|0
1653400590000|2022-05-24 13:56:30|22.92|20.74|22.95|20.76|22.98|20.79|22.92|20.74|0
1653400600000|2022-05-24 13:56:40|22.92|20.74|23.04|20.84|23.1|20.9|22.92|20.74|0
1653400610000|2022-05-24 13:56:50|23.01|20.82|23.1|20.9|23.1|20.9|23.01|20.82|0
1653400620000|2022-05-24 13:57:00|23.18|20.98|23.3|21.08|23.3|21.08|23.18|20.98|0
1653400630000|2022-05-24 13:57:10|23.27|21.06|23.48|21.24|23.48|21.24|23.27|21.06|0
1653400640000|2022-05-24 13:57:20|23.39|21.16|23.18|20.98|23.45|21.22|23.18|20.98|0
1653400650000|2022-05-24 13:57:30|23.3|21.08|23.3|21.08|23.3|21.08|23.27|21.06|0
1653400660000|2022-05-24 13:57:40|23.21|21|23.33|21.11|23.33|21.11|23.21|21|0
1653400670000|2022-05-24 13:57:50|23.36|21.14|23.36|21.14|23.42|21.19|23.36|21.14|0
1653400680000|2022-05-24 13:58:00|23.46|21.23|23.3|21.08|23.46|21.23|23.27|21.06|0
1653400690000|2022-05-24 13:58:10|23.39|21.16|23.34|21.12|23.39|21.16|23.34|21.12|0
1653400700000|2022-05-24 13:58:20|23.27|21.06|23.17|20.96|23.33|21.11|23.17|20.96|0
1653400710000|2022-05-24 13:58:30|23.21|21|23.07|20.87|23.21|21|23.07|20.87|0
1653400720000|2022-05-24 13:58:40|23.04|20.84|23.2|20.99|23.2|20.99|23.04|20.84|0
1653400730000|2022-05-24 13:58:50|23.11|20.91|23.07|20.87|23.12|20.92|23.07|20.87|0
1653400740000|2022-05-24 13:59:00|23.01|20.82|22.98|20.79|23.01|20.82|22.88|20.7|0
1653400750000|2022-05-24 13:59:10|23.01|20.82|22.95|20.76|23.01|20.82|22.92|20.74|0
1653400760000|2022-05-24 13:59:20|22.96|20.78|22.83|20.66|22.96|20.78|22.83|20.66|0
1653400770000|2022-05-24 13:59:30|22.86|20.69|22.86|20.69|22.89|20.71|22.83|20.66|0
1653400780000|2022-05-24 13:59:40|22.78|20.61|22.69|20.53|22.78|20.61|22.66|20.5|0
1653400790000|2022-05-24 13:59:50|22.7|20.54|22.66|20.5|22.7|20.54|22.66|20.5|0
1653400800000|2022-05-24 14:00:00|22.59|20.44|22.46|20.32|22.59|20.44|22.46|20.32|0
1653400810000|2022-05-24 14:00:10|22.37|20.24|22.25|20.13|22.4|20.27|22.25|20.13|0
1653400820000|2022-05-24 14:00:20|22.26|20.14|22.52|20.37|22.52|20.37|22.26|20.14|0
1653400830000|2022-05-24 14:00:30|22.62|20.46|22.57|20.42|22.62|20.46|22.43|20.29|0
1653400840000|2022-05-24 14:00:40|22.52|20.37|22.72|20.55|22.72|20.55|22.52|20.37|0
1653400850000|2022-05-24 14:00:50|22.78|20.61|22.63|20.48|22.78|20.61|22.6|20.45|0
1653400860000|2022-05-24 14:01:00|22.52|20.37|22.46|20.32|22.52|20.37|22.4|20.27|0
1653400870000|2022-05-24 14:01:10|22.43|20.29|22.55|20.4|22.55|20.4|22.4|20.27|0
1653400880000|2022-05-24 14:01:20|22.4|20.27|22.26|20.14|22.4|20.27|22.26|20.14|0
1653400890000|2022-05-24 14:01:30|22.15|20.04|22.15|20.04|22.15|20.04|22.09|19.99|0
1653400900000|2022-05-24 14:01:40|22.09|19.99|22.01|19.91|22.12|20.01|22.01|19.91|0
1653400910000|2022-05-24 14:01:50|22.09|19.99|22.03|19.94|22.09|19.99|22.03|19.94|0
1653400920000|2022-05-24 14:02:00|21.95|19.86|21.95|19.86|21.95|19.86|21.93|19.85|0
1653400930000|2022-05-24 14:02:10|22.01|19.91|21.93|19.85|22.01|19.91|21.93|19.85|0
1653400940000|2022-05-24 14:02:20|21.89|19.81|22.01|19.91|22.01|19.91|21.87|19.78|0
1653400950000|2022-05-24 14:02:30|22.09|19.99|21.08|19.07|22.09|19.99|21.08|19.07|0
1653400960000|2022-05-24 14:02:40|21.68|19.62|21.74|19.67|21.85|19.77|21.68|19.62|0
1653400970000|2022-05-24 14:02:50|21.91|19.82|21.79|19.72|21.91|19.82|21.79|19.72|0
1653400980000|2022-05-24 14:03:00|22.27|20.15|22.35|20.22|22.36|20.23|22.27|20.15|0
1653400990000|2022-05-24 14:03:10|22.27|20.15|22.33|20.2|22.33|20.2|22.22|20.1|0
1653401000000|2022-05-24 14:03:20|22.36|20.23|22.42|20.28|22.42|20.28|22.27|20.15|0
1653401010000|2022-05-24 14:03:30|22.47|20.33|22.5|20.36|22.5|20.36|22.39|20.26|0
1653401020000|2022-05-24 14:03:40|22.56|20.41|22.42|20.28|22.59|20.44|22.42|20.28|0
1653401030000|2022-05-24 14:03:50|22.39|20.26|22.33|20.2|22.39|20.26|22.33|20.2|0
1653401040000|2022-05-24 14:04:00|22.22|20.1|22.25|20.13|22.27|20.15|22.22|20.1|0
1653401050000|2022-05-24 14:04:10|22.16|20.05|21.99|19.9|22.16|20.05|21.99|19.9|0
1653401060000|2022-05-24 14:04:20|22.01|19.91|22.08|19.97|22.08|19.97|21.99|19.9|0
1653401070000|2022-05-24 14:04:30|22.02|19.92|21.96|19.87|22.02|19.92|21.96|19.87|0
1653401080000|2022-05-24 14:04:40|22.08|19.97|22.08|19.97|22.16|20.05|22.08|19.97|0
1653401090000|2022-05-24 14:04:50|22.1|20|22.1|20|22.13|20.03|22.05|19.95|0
1653401100000|2022-05-24 14:05:00|22.02|19.92|22.3|20.18|22.3|20.18|22.02|19.92|0
1653401110000|2022-05-24 14:05:10|22.33|20.2|22.19|20.08|22.39|20.26|22.19|20.08|0
1653401120000|2022-05-24 14:05:20|22.33|20.2|22.33|20.2|22.42|20.28|22.33|20.2|0
1653401130000|2022-05-24 14:05:30|22.27|20.15|22.13|20.03|22.27|20.15|22.13|20.03|0
1653401140000|2022-05-24 14:05:40|22.22|20.1|21.99|19.9|22.22|20.1|21.99|19.9|0
1653401150000|2022-05-24 14:05:50|21.91|19.82|21.96|19.87|21.96|19.87|21.85|19.77|0
1653401160000|2022-05-24 14:06:00|21.94|19.85|22.08|19.97|22.08|19.97|21.91|19.82|0
1653401170000|2022-05-24 14:06:10|22.16|20.05|21.91|19.82|22.16|20.05|21.91|19.82|0
1653401180000|2022-05-24 14:06:20|21.92|19.83|21.94|19.85|21.94|19.85|21.91|19.82|0
1653401190000|2022-05-24 14:06:30|21.89|19.81|21.94|19.85|21.94|19.85|21.89|19.81|0
1653401200000|2022-05-24 14:06:40|21.96|19.87|22.05|19.95|22.05|19.95|21.94|19.85|0
1653401210000|2022-05-24 14:06:50|22.22|20.1|22.33|20.2|22.33|20.2|22.22|20.1|0
1653401220000|2022-05-24 14:07:00|22.3|20.18|22.39|20.26|22.39|20.26|22.22|20.1|0
1653401230000|2022-05-24 14:07:10|22.19|20.08|22.16|20.05|22.19|20.08|22.08|19.97|0
1653401240000|2022-05-24 14:07:20|22.13|20.02|22.25|20.13|22.25|20.13|22.1|20|0
1653401250000|2022-05-24 14:07:30|22.27|20.15|22.27|20.15|22.36|20.23|22.22|20.1|0
1653401260000|2022-05-24 14:07:40|22.25|20.13|22.22|20.1|22.25|20.13|22.16|20.05|0
1653401270000|2022-05-24 14:07:50|22.15|20.04|21.91|19.82|22.15|20.04|21.91|19.82|0
1653401280000|2022-05-24 14:08:00|21.85|19.77|21.46|19.42|21.85|19.77|21.46|19.42|0
1653401290000|2022-05-24 14:08:10|21.57|19.52|21.35|19.32|21.57|19.52|21.35|19.32|0
1653401300000|2022-05-24 14:08:20|21.3|19.27|21.33|19.3|21.33|19.3|21.27|19.25|0
1653401310000|2022-05-24 14:08:30|21.22|19.2|21.38|19.34|21.38|19.34|21.22|19.2|0
1653401320000|2022-05-24 14:08:40|21.27|19.25|21.11|19.1|21.27|19.25|21.11|19.1|0
1653401330000|2022-05-24 14:08:50|21.15|19.13|21.22|19.2|21.22|19.2|21.15|19.13|0
1653401340000|2022-05-24 14:09:00|21.14|19.12|21.41|19.37|21.41|19.37|21.14|19.12|0
1653401350000|2022-05-24 14:09:10|21.33|19.3|21.3|19.27|21.35|19.32|21.3|19.27|0
1653401360000|2022-05-24 14:09:20|21.41|19.37|21.14|19.12|21.41|19.37|21.14|19.12|0
1653401370000|2022-05-24 14:09:30|21.07|19.06|21.16|19.15|21.22|19.2|21.07|19.06|0
1653401380000|2022-05-24 14:09:40|21.13|19.12|21.13|19.12|21.13|19.12|21.11|19.1|0
1653401390000|2022-05-24 14:09:50|21.22|19.2|21.19|19.17|21.22|19.2|21.18|19.16|0
1653401400000|2022-05-24 14:10:00|21.16|19.15|21.19|19.17|21.27|19.25|21.16|19.15|0
1653401410000|2022-05-24 14:10:10|21.13|19.12|21.13|19.12|21.16|19.15|21.08|19.07|0
1653401420000|2022-05-24 14:10:20|21.08|19.07|21.03|19.02|21.08|19.07|20.97|18.97|0
1653401430000|2022-05-24 14:10:30|21|19|20.97|18.97|21.03|19.02|20.95|18.95|0
1653401440000|2022-05-24 14:10:40|20.92|18.93|20.95|18.95|20.95|18.95|20.92|18.93|0
1653401450000|2022-05-24 14:10:50|20.92|18.93|21|19|21|19|20.92|18.93|0
1653401460000|2022-05-24 14:11:00|20.89|18.9|21.13|19.12|21.16|19.15|20.89|18.9|0
1653401470000|2022-05-24 14:11:10|21.16|19.15|21.16|19.15|21.16|19.15|21.13|19.12|0
1653401480000|2022-05-24 14:11:20|21.22|19.2|21.13|19.12|21.38|19.34|21.13|19.12|0
1653401490000|2022-05-24 14:11:30|21.16|19.15|21.22|19.2|21.27|19.25|21.16|19.15|0
1653401500000|2022-05-24 14:11:40|21.19|19.17|21.19|19.17|21.28|19.26|21.19|19.17|0
1653401510000|2022-05-24 14:11:50|21.22|19.2|21.03|19.02|21.22|19.2|21.03|19.02|0
1653401520000|2022-05-24 14:12:00|21.08|19.07|21.16|19.15|21.16|19.15|21.08|19.07|0
1653401530000|2022-05-24 14:12:10|21.19|19.17|21.08|19.07|21.19|19.17|21.08|19.07|0
1653401540000|2022-05-24 14:12:20|21.19|19.17|21.33|19.29|21.33|19.29|21.13|19.12|0
1653401550000|2022-05-24 14:12:30|21.24|19.22|21.24|19.22|21.27|19.24|21.24|19.22|0
1653401560000|2022-05-24 14:12:40|21.22|19.2|21.13|19.12|21.22|19.2|21.13|19.12|0
1653401570000|2022-05-24 14:12:50|21.11|19.1|21.05|19.05|21.11|19.1|21.03|19.02|0
1653401580000|2022-05-24 14:13:00|21.08|19.07|21|19|21.08|19.07|21|19|0
1653401590000|2022-05-24 14:13:10|21.08|19.07|20.92|18.93|21.08|19.07|20.92|18.93|0
1653401600000|2022-05-24 14:13:20|20.97|18.97|21.08|19.07|21.13|19.12|20.97|18.97|0
1653401610000|2022-05-24 14:13:30|21.11|19.1|21.22|19.2|21.22|19.2|21.11|19.1|0
1653401620000|2022-05-24 14:13:40|21.3|19.27|21.13|19.12|21.3|19.27|21.13|19.12|0
1653401630000|2022-05-24 14:13:50|21.11|19.1|21.24|19.22|21.24|19.22|21.11|19.1|0
1653401640000|2022-05-24 14:14:00|21.13|19.12|21.03|19.02|21.13|19.12|21.03|19.02|0
1653401650000|2022-05-24 14:14:10|20.97|18.97|20.6|18.63|20.97|18.97|20.6|18.63|0
1653401660000|2022-05-24 14:14:20|20.57|18.61|20.44|18.49|20.57|18.61|20.44|18.49|0
1653401670000|2022-05-24 14:14:30|20.33|18.39|20.25|18.32|20.33|18.39|20.25|18.32|0
1653401680000|2022-05-24 14:14:40|20.15|18.23|20.2|18.28|20.2|18.28|20.09|18.18|0
1653401690000|2022-05-24 14:14:50|20.23|18.3|20.23|18.3|20.28|18.35|20.2|18.28|0
1653401700000|2022-05-24 14:15:00|20.25|18.32|20.09|18.18|20.25|18.32|20.07|18.16|0
1653401710000|2022-05-24 14:15:10|20.23|18.3|20.12|18.2|20.25|18.32|20.12|18.2|0
1653401720000|2022-05-24 14:15:20|20.13|18.22|20.07|18.16|20.13|18.22|20.04|18.13|0
1653401730000|2022-05-24 14:15:30|20.08|18.17|20.04|18.13|20.08|18.17|20.04|18.13|0
1653401740000|2022-05-24 14:15:40|20.12|18.2|20.12|18.2|20.12|18.2|20.09|18.18|0
1653401750000|2022-05-24 14:15:50|20.04|18.13|19.89|17.99|20.04|18.13|19.81|17.92|0
1653401760000|2022-05-24 14:16:00|19.83|17.95|20.04|18.13|20.04|18.13|19.83|17.95|0
1653401770000|2022-05-24 14:16:10|20.07|18.16|19.83|17.95|20.07|18.16|19.83|17.95|0
1653401780000|2022-05-24 14:16:20|19.86|17.97|19.76|17.88|19.86|17.97|19.76|17.88|0
1653401790000|2022-05-24 14:16:30|19.73|17.85|19.65|17.78|19.73|17.85|19.65|17.78|0
1653401800000|2022-05-24 14:16:40|19.63|17.76|19.6|17.74|19.65|17.78|19.6|17.74|0
1653401810000|2022-05-24 14:16:50|19.58|17.71|19.5|17.64|19.58|17.71|19.5|17.64|0
1653401820000|2022-05-24 14:17:00|19.6|17.74|19.53|17.67|19.6|17.74|19.53|17.67|0
1653401830000|2022-05-24 14:17:10|19.55|17.69|19.45|17.6|19.55|17.69|19.42|17.57|0
1653401840000|2022-05-24 14:17:20|19.5|17.64|19.45|17.6|19.58|17.71|19.45|17.6|0
1653401850000|2022-05-24 14:17:30|19.53|17.67|19.53|17.67|19.53|17.67|19.5|17.64|0
1653401860000|2022-05-24 14:17:40|19.46|17.61|19.58|17.71|19.6|17.74|19.46|17.61|0
1653401870000|2022-05-24 14:17:50|19.55|17.69|19.51|17.65|19.55|17.69|19.5|17.64|0
1653401880000|2022-05-24 14:18:00|19.47|17.62|19.5|17.64|19.53|17.67|19.47|17.62|0
1653401890000|2022-05-24 14:18:10|19.58|17.71|19.6|17.74|19.6|17.74|19.53|17.67|0
1653401900000|2022-05-24 14:18:20|19.58|17.71|19.4|17.55|19.58|17.71|19.4|17.55|0
1653401910000|2022-05-24 14:18:30|19.35|17.5|19.37|17.53|19.37|17.53|19.3|17.46|0
1653401920000|2022-05-24 14:18:40|19.35|17.5|19.55|17.69|19.55|17.69|19.35|17.5|0
1653401930000|2022-05-24 14:18:50|19.47|17.62|19.35|17.5|19.47|17.62|19.35|17.5|0
1653401940000|2022-05-24 14:19:00|19.26|17.42|19.42|17.57|19.42|17.57|19.26|17.42|0
1653401950000|2022-05-24 14:19:10|19.4|17.55|19.37|17.53|19.4|17.55|19.27|17.44|0
1653401960000|2022-05-24 14:19:20|19.35|17.5|19.5|17.64|19.5|17.64|19.35|17.5|0
1653401970000|2022-05-24 14:19:30|19.47|17.62|19.32|17.48|19.47|17.62|19.32|17.48|0
1653401980000|2022-05-24 14:19:40|19.28|17.45|19.5|17.64|19.5|17.64|19.28|17.45|0
1653401990000|2022-05-24 14:19:50|19.55|17.69|19.4|17.55|19.55|17.69|19.4|17.55|0
1653402000000|2022-05-24 14:20:00|19.35|17.5|19.55|17.69|19.55|17.69|19.35|17.5|0
1653402010000|2022-05-24 14:20:10|19.52|17.67|19.52|17.67|19.55|17.69|19.52|17.67|0
1653402020000|2022-05-24 14:20:20|19.58|17.71|19.73|17.85|19.73|17.85|19.55|17.69|0
1653402030000|2022-05-24 14:20:30|19.7|17.83|19.78|17.9|19.78|17.9|19.68|17.8|0
1653402040000|2022-05-24 14:20:40|19.86|17.97|19.83|17.94|19.86|17.97|19.76|17.87|0
1653402050000|2022-05-24 14:20:50|19.88|17.99|19.86|17.97|19.91|18.01|19.86|17.97|0
1653402060000|2022-05-24 14:21:00|19.81|17.92|19.65|17.78|19.81|17.92|19.65|17.78|0
1653402070000|2022-05-24 14:21:10|19.76|17.87|19.86|17.97|19.91|18.01|19.76|17.87|0
1653402080000|2022-05-24 14:21:20|19.91|18.01|19.94|18.04|19.96|18.06|19.91|18.01|0
1653402090000|2022-05-24 14:21:30|19.81|17.92|19.73|17.85|19.81|17.92|19.73|17.85|0
1653402100000|2022-05-24 14:21:40|19.68|17.8|19.73|17.85|19.73|17.85|19.68|17.8|0
1653402110000|2022-05-24 14:21:50|19.74|17.86|19.81|17.92|19.81|17.92|19.65|17.78|0
1653402120000|2022-05-24 14:22:00|19.78|17.9|19.86|17.97|19.88|17.99|19.78|17.9|0
1653402130000|2022-05-24 14:22:10|19.81|17.92|20.14|18.23|20.14|18.23|19.81|17.92|0
1653402140000|2022-05-24 14:22:20|20.09|18.18|20.12|18.2|20.14|18.23|20.09|18.18|0
1653402150000|2022-05-24 14:22:30|20.2|18.27|20.07|18.16|20.2|18.27|20.07|18.16|0
1653402160000|2022-05-24 14:22:40|20.17|18.25|20.3|18.37|20.3|18.37|20.17|18.25|0
1653402170000|2022-05-24 14:22:50|20.38|18.44|20.38|18.44|20.49|18.54|20.38|18.44|0
1653402180000|2022-05-24 14:23:00|20.28|18.34|20.46|18.51|20.46|18.51|20.22|18.3|0
1653402190000|2022-05-24 14:23:10|20.54|18.58|20.54|18.58|20.7|18.73|20.54|18.58|0
1653402200000|2022-05-24 14:23:20|20.51|18.56|20.41|18.46|20.51|18.56|20.41|18.46|0
1653402210000|2022-05-24 14:23:30|20.38|18.44|20.28|18.34|20.38|18.44|20.2|18.27|0
1653402220000|2022-05-24 14:23:40|20.25|18.32|20.2|18.27|20.28|18.34|20.2|18.27|0
1653402230000|2022-05-24 14:23:50|20.28|18.34|20.38|18.44|20.38|18.44|20.25|18.32|0
1653402240000|2022-05-24 14:24:00|20.33|18.39|20.37|18.43|20.37|18.43|20.28|18.34|0
1653402250000|2022-05-24 14:24:10|20.41|18.46|20.12|18.2|20.41|18.46|20.12|18.2|0
1653402260000|2022-05-24 14:24:20|20.07|18.15|20.04|18.13|20.09|18.18|20.04|18.13|0
1653402270000|2022-05-24 14:24:30|19.99|18.08|20.14|18.23|20.14|18.23|19.99|18.08|0
1653402280000|2022-05-24 14:24:40|20.04|18.13|19.88|17.99|20.04|18.13|19.88|17.99|0
1653402290000|2022-05-24 14:24:50|19.83|17.94|19.99|18.08|19.99|18.08|19.83|17.94|0
1653402300000|2022-05-24 14:25:00|19.91|18.01|19.99|18.08|19.99|18.08|19.84|17.95|0
1653402310000|2022-05-24 14:25:10|19.91|18.01|19.86|17.97|19.91|18.01|19.83|17.94|0
1653402320000|2022-05-24 14:25:20|19.9|18|19.78|17.9|19.9|18|19.78|17.9|0
1653402330000|2022-05-24 14:25:30|19.7|17.83|19.75|17.87|19.75|17.87|19.68|17.8|0
1653402340000|2022-05-24 14:25:40|20.55|18.6|20.48|18.53|20.55|18.6|20.48|18.53|0
1653402350000|2022-05-24 14:25:50|20.55|18.6|20.45|18.5|20.55|18.6|20.45|18.5|0
1653402360000|2022-05-24 14:26:00|19.88|17.98|20.11|18.2|20.11|18.2|19.88|17.98|0
1653402370000|2022-05-24 14:26:10|20.92|18.93|21.16|19.15|21.16|19.15|20.78|18.8|0
1653402380000|2022-05-24 14:26:20|21.22|19.2|21.27|19.25|21.27|19.25|21.22|19.2|0
1653402390000|2022-05-24 14:26:30|21.33|19.3|21.33|19.3|21.33|19.3|21.25|19.22|0
1653402400000|2022-05-24 14:26:40|21.29|19.26|21.3|19.27|21.3|19.27|21.22|19.2|0
1653402410000|2022-05-24 14:26:50|21.22|19.2|21.49|19.44|21.49|19.44|21.22|19.2|0
1653402420000|2022-05-24 14:27:00|21.52|19.47|21.6|19.54|21.6|19.54|21.43|19.39|0
1653402430000|2022-05-24 14:27:10|21.63|19.57|21.68|19.62|21.74|19.67|21.63|19.57|0
1653402440000|2022-05-24 14:27:20|21.65|19.59|21.87|19.79|21.87|19.79|21.65|19.59|0
1653402450000|2022-05-24 14:27:30|21.9|19.81|21.85|19.76|21.96|19.86|21.85|19.76|0
1653402460000|2022-05-24 14:27:40|21.82|19.74|21.74|19.67|21.85|19.76|21.74|19.67|0
1653402470000|2022-05-24 14:27:50|21.93|19.84|21.85|19.76|21.96|19.86|21.85|19.76|0
1653402480000|2022-05-24 14:28:00|22.01|19.91|22.01|19.91|22.01|19.91|21.9|19.81|0
1653402490000|2022-05-24 14:28:10|21.98|19.89|21.82|19.74|21.98|19.89|21.82|19.74|0
1653402500000|2022-05-24 14:28:20|21.85|19.76|21.82|19.74|21.85|19.76|21.79|19.71|0
1653402510000|2022-05-24 14:28:30|21.79|19.71|21.54|19.49|21.79|19.71|21.54|19.49|0
1653402520000|2022-05-24 14:28:40|21.57|19.52|21.52|19.47|21.6|19.54|21.52|19.47|0
1653402530000|2022-05-24 14:28:50|21.46|19.42|21.73|19.66|21.73|19.66|21.46|19.42|0
1653402540000|2022-05-24 14:29:00|21.76|19.69|21.98|19.89|21.98|19.89|21.76|19.69|0
1653402550000|2022-05-24 14:29:10|21.96|19.86|22.01|19.91|22.09|19.99|21.96|19.86|0
1653402560000|2022-05-24 14:29:20|22.09|19.99|22.23|20.12|22.23|20.12|22.09|19.99|0
1653402570000|2022-05-24 14:29:30|22.29|20.17|22.18|20.07|22.29|20.17|22.18|20.07|0
1653402580000|2022-05-24 14:29:40|22.26|20.14|22.29|20.17|22.32|20.19|22.26|20.14|0
1653402590000|2022-05-24 14:29:50|22.46|20.32|22.5|20.36|22.5|20.36|22.37|20.24|0
1653402600000|2022-05-24 14:30:00|22.35|20.22|22.26|20.14|22.35|20.22|22.26|20.14|0
1653402610000|2022-05-24 14:30:10|22.21|20.09|21.96|19.86|22.21|20.09|21.96|19.86|0
1653402620000|2022-05-24 14:30:20|22.01|19.91|22.35|20.22|22.35|20.22|22.01|19.91|0
1653402630000|2022-05-24 14:30:30|22.12|20.01|22.26|20.14|22.26|20.14|22.09|19.99|0
1653402640000|2022-05-24 14:30:40|22.32|20.19|22.09|19.99|22.32|20.19|22.09|19.99|0
1653402650000|2022-05-24 14:30:50|21.95|19.86|21.9|19.81|22.01|19.91|21.9|19.81|0
1653402660000|2022-05-24 14:31:00|21.79|19.71|21.93|19.84|21.95|19.86|21.79|19.71|0
1653402670000|2022-05-24 14:31:10|21.87|19.79|21.73|19.66|21.87|19.79|21.72|19.65|0
1653402680000|2022-05-24 14:31:20|21.82|19.74|22.01|19.91|22.01|19.91|21.82|19.74|0
1653402690000|2022-05-24 14:31:30|22.11|20|22.21|20.09|22.21|20.09|22.11|20|0
1653402700000|2022-05-24 14:31:40|22.26|20.14|22.2|20.09|22.29|20.17|22.2|20.09|0
1653402710000|2022-05-24 14:31:50|22.12|20.01|22.05|19.95|22.12|20.01|21.98|19.89|0
1653402720000|2022-05-24 14:32:00|22.04|19.94|21.76|19.69|22.04|19.94|21.76|19.69|0
1653402730000|2022-05-24 14:32:10|21.71|19.64|21.79|19.71|21.79|19.71|21.71|19.64|0
1653402740000|2022-05-24 14:32:20|21.86|19.78|21.9|19.81|22.07|19.96|21.86|19.78|0
1653402750000|2022-05-24 14:32:30|21.91|19.83|22.01|19.91|22.01|19.91|21.91|19.83|0
1653402760000|2022-05-24 14:32:40|21.98|19.89|21.9|19.81|21.98|19.89|21.79|19.71|0
1653402770000|2022-05-24 14:32:50|21.95|19.86|21.9|19.81|21.95|19.86|21.9|19.81|0
1653402780000|2022-05-24 14:33:00|21.88|19.8|21.95|19.86|21.95|19.86|21.87|19.79|0
1653402790000|2022-05-24 14:33:10|21.82|19.74|21.68|19.61|21.82|19.74|21.68|19.61|0
1653402800000|2022-05-24 14:33:20|21.76|19.69|21.66|19.6|21.76|19.69|21.62|19.56|0
1653402810000|2022-05-24 14:33:30|21.65|19.59|21.51|19.47|21.65|19.59|21.51|19.47|0
1653402820000|2022-05-24 14:33:40|21.65|19.59|21.49|19.44|21.65|19.59|21.49|19.44|0
1653402830000|2022-05-24 14:33:50|21.53|19.48|21.73|19.66|21.76|19.69|21.53|19.48|0
1653402840000|2022-05-24 14:34:00|21.79|19.71|21.76|19.69|21.79|19.71|21.76|19.69|0
1653402850000|2022-05-24 14:34:10|21.73|19.66|21.95|19.86|21.98|19.89|21.73|19.66|0
1653402860000|2022-05-24 14:34:20|21.84|19.76|22.09|19.99|22.09|19.99|21.84|19.76|0
1653402870000|2022-05-24 14:34:30|21.93|19.84|21.86|19.78|21.95|19.86|21.86|19.78|0
1653402880000|2022-05-24 14:34:40|21.87|19.79|21.82|19.74|21.87|19.79|21.82|19.74|0
1653402890000|2022-05-24 14:34:50|21.73|19.66|21.62|19.56|21.73|19.66|21.62|19.56|0
1653402900000|2022-05-24 14:35:00|21.51|19.47|21.54|19.49|21.64|19.58|21.51|19.47|0
1653402910000|2022-05-24 14:35:10|21.46|19.42|21.54|19.49|21.57|19.51|21.46|19.42|0
1653402920000|2022-05-24 14:35:20|21.46|19.42|21.54|19.49|21.54|19.49|21.43|19.39|0
1653402930000|2022-05-24 14:35:30|21.6|19.54|21.6|19.54|21.62|19.56|21.6|19.54|0
1653402940000|2022-05-24 14:35:40|21.65|19.59|21.6|19.54|21.73|19.66|21.6|19.54|0
1653402950000|2022-05-24 14:35:50|21.76|19.69|21.9|19.81|21.9|19.81|21.76|19.69|0
1653402960000|2022-05-24 14:36:00|21.76|19.69|21.73|19.66|21.76|19.69|21.68|19.61|0
1653402970000|2022-05-24 14:36:10|21.87|19.79|22.15|20.04|22.15|20.04|21.87|19.79|0
1653402980000|2022-05-24 14:36:20|22.04|19.94|22.19|20.08|22.2|20.09|22.04|19.94|0
1653402990000|2022-05-24 14:36:30|22.23|20.11|22.04|19.94|22.29|20.17|22.04|19.94|0
1653403000000|2022-05-24 14:36:40|21.98|19.89|21.98|19.89|21.98|19.89|21.95|19.86|0
1653403010000|2022-05-24 14:36:50|22.15|20.04|22.06|19.96|22.18|20.06|22.06|19.96|0
1653403020000|2022-05-24 14:37:00|21.95|19.86|21.83|19.75|21.95|19.86|21.82|19.74|0
1653403030000|2022-05-24 14:37:10|21.87|19.79|21.77|19.7|21.99|19.9|21.77|19.7|0
1653403040000|2022-05-24 14:37:20|21.73|19.66|21.76|19.69|21.82|19.74|21.71|19.64|0
1653403050000|2022-05-24 14:37:30|21.73|19.66|21.76|19.69|21.79|19.71|21.73|19.66|0
1653403060000|2022-05-24 14:37:40|21.68|19.61|21.76|19.69|21.79|19.71|21.68|19.61|0
1653403070000|2022-05-24 14:37:50|21.79|19.71|21.4|19.37|21.79|19.71|21.35|19.32|0
1653403080000|2022-05-24 14:38:00|21.43|19.39|21.35|19.32|21.43|19.39|21.35|19.32|0
1653403090000|2022-05-24 14:38:10|21.32|19.29|21.38|19.34|21.43|19.39|21.32|19.29|0
1653403100000|2022-05-24 14:38:20|21.49|19.44|21.38|19.34|21.51|19.46|21.38|19.34|0
1653403110000|2022-05-24 14:38:30|21.43|19.39|21.49|19.44|21.49|19.44|21.43|19.39|0
1653403120000|2022-05-24 14:38:40|21.43|19.39|21.62|19.56|21.62|19.56|21.43|19.39|0
1653403130000|2022-05-24 14:38:50|21.73|19.66|21.62|19.56|21.76|19.69|21.62|19.56|0
1653403140000|2022-05-24 14:39:00|21.7|19.64|21.73|19.66|21.79|19.71|21.7|19.64|0
1653403150000|2022-05-24 14:39:10|21.68|19.61|21.79|19.71|21.79|19.71|21.68|19.61|0
1653403160000|2022-05-24 14:39:20|21.84|19.76|21.81|19.74|21.84|19.76|21.81|19.74|0
1653403170000|2022-05-24 14:39:30|21.84|19.76|21.95|19.86|21.95|19.86|21.84|19.76|0
1653403180000|2022-05-24 14:39:40|21.97|19.87|21.84|19.76|21.97|19.87|21.81|19.74|0
1653403190000|2022-05-24 14:39:50|21.72|19.65|21.9|19.81|21.9|19.81|21.72|19.65|0
1653403200000|2022-05-24 14:40:00|21.76|19.69|21.73|19.66|21.81|19.74|21.73|19.66|0
1653403210000|2022-05-24 14:40:10|21.65|19.59|21.54|19.49|21.65|19.59|21.54|19.49|0
1653403220000|2022-05-24 14:40:20|21.68|19.61|21.57|19.51|21.68|19.61|21.57|19.51|0
1653403230000|2022-05-24 14:40:30|21.51|19.46|21.43|19.39|21.51|19.46|21.4|19.37|0
1653403240000|2022-05-24 14:40:40|21.35|19.32|21.32|19.29|21.35|19.32|21.3|19.27|0
1653403250000|2022-05-24 14:40:50|21.24|19.22|21.24|19.22|21.3|19.27|21.24|19.22|0
1653403260000|2022-05-24 14:41:00|21.21|19.19|21.3|19.27|21.3|19.27|21.13|19.12|0
1653403270000|2022-05-24 14:41:10|21.27|19.24|21.32|19.29|21.35|19.32|21.27|19.24|0
1653403280000|2022-05-24 14:41:20|21.35|19.32|21.38|19.34|21.38|19.34|21.3|19.27|0
1653403290000|2022-05-24 14:41:30|21.32|19.29|21.27|19.24|21.32|19.29|21.27|19.24|0
1653403300000|2022-05-24 14:41:40|21.32|19.29|21.32|19.29|21.32|19.29|21.27|19.24|0
1653403310000|2022-05-24 14:41:50|21.24|19.22|21.46|19.41|21.46|19.41|21.24|19.22|0
1653403320000|2022-05-24 14:42:00|21.43|19.39|21.4|19.37|21.46|19.41|21.39|19.35|0
1653403330000|2022-05-24 14:42:10|21.46|19.41|21.3|19.27|21.46|19.41|21.3|19.27|0
1653403340000|2022-05-24 14:42:20|21.32|19.29|21.38|19.34|21.38|19.34|21.3|19.27|0
1653403350000|2022-05-24 14:42:30|21.34|19.3|21.43|19.39|21.49|19.44|21.34|19.3|0
1653403360000|2022-05-24 14:42:40|21.47|19.43|21.43|19.39|21.47|19.43|21.4|19.37|0
1653403370000|2022-05-24 14:42:50|21.62|19.56|21.79|19.71|21.81|19.74|21.62|19.56|0
1653403380000|2022-05-24 14:43:00|21.7|19.64|22.12|20.01|22.12|20.01|21.7|19.64|0
1653403390000|2022-05-24 14:43:10|22.26|20.14|22.23|20.11|22.31|20.19|22.23|20.11|0
1653403400000|2022-05-24 14:43:20|22.09|19.99|22.09|19.99|22.26|20.14|22.09|19.99|0
1653403410000|2022-05-24 14:43:30|21.98|19.89|21.79|19.71|21.98|19.89|21.79|19.71|0
1653403420000|2022-05-24 14:43:40|21.84|19.76|22.06|19.96|22.06|19.96|21.84|19.76|0
1653403430000|2022-05-24 14:43:50|22.12|20.01|22.12|20.01|22.12|20.01|22.01|19.91|0
1653403440000|2022-05-24 14:44:00|22.2|20.09|22.12|20.01|22.2|20.09|22.06|19.96|0
1653403450000|2022-05-24 14:44:10|22.06|19.96|21.98|19.89|22.06|19.96|21.95|19.86|0
1653403460000|2022-05-24 14:44:20|21.92|19.84|21.95|19.86|21.95|19.86|21.84|19.76|0
1653403470000|2022-05-24 14:44:30|21.87|19.79|22.02|19.92|22.02|19.92|21.87|19.79|0
1653403480000|2022-05-24 14:44:40|21.92|19.84|21.98|19.89|21.98|19.89|21.9|19.81|0
1653403490000|2022-05-24 14:44:50|21.81|19.74|21.7|19.64|21.81|19.74|21.7|19.64|0
1653403500000|2022-05-24 14:45:00|21.62|19.56|21.57|19.51|21.76|19.69|21.57|19.51|0
1653403510000|2022-05-24 14:45:10|21.62|19.56|21.54|19.49|21.68|19.61|21.54|19.49|0
1653403520000|2022-05-24 14:45:20|21.59|19.54|21.69|19.62|21.72|19.65|21.59|19.54|0
1653403530000|2022-05-24 14:45:30|21.68|19.61|21.65|19.59|21.68|19.61|21.54|19.49|0
1653403540000|2022-05-24 14:45:40|21.68|19.61|21.52|19.47|21.68|19.61|21.52|19.47|0
1653403550000|2022-05-24 14:45:50|21.54|19.49|21.68|19.61|21.68|19.61|21.54|19.49|0
1653403560000|2022-05-24 14:46:00|21.61|19.55|21.44|19.4|21.61|19.55|21.43|19.39|0
1653403570000|2022-05-24 14:46:10|21.54|19.49|21.32|19.29|21.54|19.49|21.32|19.29|0
1653403580000|2022-05-24 14:46:20|21.33|19.3|21.35|19.32|21.38|19.34|21.33|19.3|0
1653403590000|2022-05-24 14:46:30|21.43|19.39|21.51|19.46|21.51|19.46|21.43|19.39|0
1653403600000|2022-05-24 14:46:40|21.59|19.54|21.79|19.71|21.79|19.71|21.59|19.54|0
1653403610000|2022-05-24 14:46:50|21.92|19.84|22.12|20.01|22.12|20.01|21.92|19.84|0
1653403620000|2022-05-24 14:47:00|22.2|20.09|21.84|19.76|22.2|20.09|21.84|19.76|0
1653403630000|2022-05-24 14:47:10|21.79|19.71|21.65|19.59|21.81|19.74|21.65|19.59|0
1653403640000|2022-05-24 14:47:20|21.63|19.57|21.87|19.79|21.87|19.79|21.62|19.56|0
1653403650000|2022-05-24 14:47:30|21.9|19.81|21.87|19.79|21.9|19.81|21.81|19.74|0
1653403660000|2022-05-24 14:47:40|21.9|19.81|21.7|19.64|21.9|19.81|21.7|19.64|0
1653403670000|2022-05-24 14:47:50|21.65|19.59|21.51|19.46|21.65|19.59|21.51|19.46|0
1653403680000|2022-05-24 14:48:00|21.48|19.44|21.43|19.39|21.48|19.44|21.35|19.32|0
1653403690000|2022-05-24 14:48:10|21.35|19.31|21.19|19.17|21.35|19.31|21.19|19.17|0
1653403700000|2022-05-24 14:48:20|21.16|19.14|21.03|19.02|21.16|19.14|21|19|0
1653403710000|2022-05-24 14:48:30|20.92|18.93|21.03|19.02|21.03|19.02|20.92|18.93|0
1653403720000|2022-05-24 14:48:40|21|19|20.86|18.88|21.05|19.05|20.86|18.88|0
1653403730000|2022-05-24 14:48:50|20.76|18.78|20.68|18.71|20.76|18.78|20.68|18.71|0
1653403740000|2022-05-24 14:49:00|20.65|18.69|20.71|18.73|20.71|18.73|20.63|18.66|0
1653403750000|2022-05-24 14:49:10|20.76|18.78|20.63|18.66|20.79|18.81|20.63|18.66|0
1653403760000|2022-05-24 14:49:20|20.6|18.64|20.67|18.7|20.73|18.76|20.6|18.64|0
1653403770000|2022-05-24 14:49:30|20.65|18.69|20.52|18.57|20.65|18.69|20.52|18.57|0
1653403780000|2022-05-24 14:49:40|20.5|18.54|20.52|18.57|20.52|18.57|20.44|18.5|0
1653403790000|2022-05-24 14:49:50|20.55|18.59|20.49|18.54|20.6|18.64|20.49|18.54|0
1653403800000|2022-05-24 14:50:00|20.44|18.5|20.68|18.71|20.68|18.71|20.44|18.5|0
1653403810000|2022-05-24 14:50:10|20.61|18.65|20.52|18.57|20.61|18.65|20.52|18.57|0
1653403820000|2022-05-24 14:50:20|20.57|18.61|20.52|18.57|20.57|18.61|20.52|18.57|0
1653403830000|2022-05-24 14:50:30|20.6|18.64|20.49|18.54|20.6|18.64|20.48|18.53|0
1653403840000|2022-05-24 14:50:40|20.48|18.53|20.47|18.52|20.57|18.61|20.47|18.52|0
1653403850000|2022-05-24 14:50:50|20.49|18.54|20.43|18.48|20.49|18.54|20.39|18.45|0
1653403860000|2022-05-24 14:51:00|20.39|18.45|20.42|18.47|20.47|18.52|20.39|18.45|0
1653403870000|2022-05-24 14:51:10|20.36|18.42|20.29|18.35|20.36|18.42|20.23|18.31|0
1653403880000|2022-05-24 14:51:20|20.26|18.33|20.49|18.54|20.49|18.54|20.26|18.33|0
1653403890000|2022-05-24 14:51:30|20.42|18.47|20.52|18.57|20.6|18.64|20.42|18.47|0
1653403900000|2022-05-24 14:51:40|20.56|18.6|20.52|18.57|20.57|18.61|20.52|18.57|0
1653403910000|2022-05-24 14:51:50|20.55|18.59|20.63|18.66|20.64|18.67|20.55|18.59|0
1653403920000|2022-05-24 14:52:00|20.55|18.59|20.52|18.57|20.57|18.61|20.52|18.57|0
1653403930000|2022-05-24 14:52:10|20.47|18.52|20.44|18.5|20.47|18.52|20.34|18.4|0
1653403940000|2022-05-24 14:52:20|20.49|18.54|20.44|18.5|20.49|18.54|20.36|18.42|0
1653403950000|2022-05-24 14:52:30|20.47|18.52|20.57|18.61|20.57|18.61|20.47|18.52|0
1653403960000|2022-05-24 14:52:40|20.55|18.59|20.63|18.66|20.63|18.66|20.55|18.59|0
1653403970000|2022-05-24 14:52:50|20.57|18.61|20.6|18.64|20.6|18.64|20.55|18.59|0
1653403980000|2022-05-24 14:53:00|20.63|18.66|20.78|18.8|20.78|18.8|20.57|18.61|0
1653403990000|2022-05-24 14:53:10|20.92|18.93|20.92|18.92|21.02|19.02|20.92|18.92|0
1653404000000|2022-05-24 14:53:20|20.81|18.83|20.97|18.97|20.97|18.97|20.76|18.78|0
1653404010000|2022-05-24 14:53:30|20.94|18.95|20.73|18.76|20.94|18.95|20.73|18.76|0
1653404020000|2022-05-24 14:53:40|20.76|18.78|20.92|18.92|20.92|18.92|20.76|18.78|0
1653404030000|2022-05-24 14:53:50|20.86|18.88|20.69|18.72|20.86|18.88|20.69|18.72|0
1653404040000|2022-05-24 14:54:00|20.66|18.7|20.65|18.68|20.66|18.7|20.57|18.61|0
1653404050000|2022-05-24 14:54:10|20.63|18.66|20.6|18.64|20.65|18.68|20.56|18.6|0
1653404060000|2022-05-24 14:54:20|20.55|18.59|20.63|18.66|20.63|18.66|20.55|18.59|0
1653404070000|2022-05-24 14:54:30|20.64|18.67|20.7|18.73|20.7|18.73|20.63|18.66|0
1653404080000|2022-05-24 14:54:40|20.78|18.8|20.65|18.68|20.84|18.85|20.65|18.68|0
1653404090000|2022-05-24 14:54:50|20.7|18.73|20.6|18.64|20.7|18.73|20.6|18.64|0
1653404100000|2022-05-24 14:55:00|20.57|18.61|20.63|18.66|20.63|18.66|20.55|18.59|0
1653404110000|2022-05-24 14:55:10|20.57|18.61|20.52|18.57|20.57|18.61|20.43|18.48|0
1653404120000|2022-05-24 14:55:20|20.57|18.61|20.57|18.61|20.57|18.61|20.47|18.52|0
1653404130000|2022-05-24 14:55:30|20.47|18.52|20.47|18.52|20.52|18.57|20.47|18.52|0
1653404140000|2022-05-24 14:55:40|20.49|18.54|20.44|18.49|20.49|18.54|20.42|18.47|0
1653404150000|2022-05-24 14:55:50|20.43|18.48|20.47|18.52|20.47|18.52|20.41|18.47|0
1653404160000|2022-05-24 14:56:00|20.41|18.47|20.52|18.57|20.52|18.57|20.41|18.47|0
1653404170000|2022-05-24 14:56:10|20.57|18.61|20.52|18.57|20.62|18.66|20.52|18.57|0
1653404180000|2022-05-24 14:56:20|20.6|18.64|20.52|18.57|20.62|18.66|20.52|18.57|0
1653404190000|2022-05-24 14:56:30|20.57|18.61|20.6|18.64|20.6|18.64|20.52|18.57|0
1653404200000|2022-05-24 14:56:40|20.57|18.61|20.55|18.59|20.57|18.61|20.52|18.57|0
1653404210000|2022-05-24 14:56:50|20.6|18.64|20.49|18.54|20.6|18.64|20.49|18.54|0
1653404220000|2022-05-24 14:57:00|20.65|18.68|20.81|18.83|20.81|18.83|20.61|18.65|0
1653404230000|2022-05-24 14:57:10|20.89|18.9|20.84|18.85|20.89|18.9|20.78|18.8|0
1653404240000|2022-05-24 14:57:20|20.86|18.88|20.89|18.9|20.89|18.9|20.84|18.85|0
1653404250000|2022-05-24 14:57:30|20.88|18.89|20.78|18.8|20.92|18.92|20.78|18.8|0
1653404260000|2022-05-24 14:57:40|20.81|18.83|20.78|18.8|20.81|18.83|20.7|18.73|0
1653404270000|2022-05-24 14:57:50|20.74|18.77|20.94|18.95|20.94|18.95|20.74|18.77|0
1653404280000|2022-05-24 14:58:00|21.02|19.02|21.02|19.02|21.02|19.02|20.93|18.94|0
1653404290000|2022-05-24 14:58:10|20.94|18.95|21.16|19.14|21.16|19.14|20.94|18.95|0
1653404300000|2022-05-24 14:58:20|21.21|19.19|21.21|19.19|21.24|19.21|21.21|19.19|0
1653404310000|2022-05-24 14:58:30|21.1|19.09|21.29|19.26|21.29|19.26|21.1|19.09|0
1653404320000|2022-05-24 14:58:40|21.32|19.29|21.32|19.29|21.36|19.32|21.32|19.29|0
1653404330000|2022-05-24 14:58:50|21.35|19.31|21.24|19.21|21.35|19.31|21.21|19.19|0
1653404340000|2022-05-24 14:59:00|21.21|19.19|21.13|19.12|21.21|19.19|21.1|19.09|0
1653404350000|2022-05-24 14:59:10|21.09|19.08|21.18|19.17|21.18|19.17|21.09|19.08|0
1653404360000|2022-05-24 14:59:20|21.21|19.19|21.32|19.29|21.32|19.29|21.18|19.17|0
1653404370000|2022-05-24 14:59:30|21.37|19.34|21.36|19.32|21.37|19.34|21.36|19.32|0
1653404380000|2022-05-24 14:59:40|21.32|19.29|21.18|19.17|21.32|19.29|21.18|19.17|0
1653404390000|2022-05-24 14:59:50|21.32|19.29|21.37|19.34|21.37|19.34|21.32|19.29|0
1653404400000|2022-05-24 15:00:00|21.32|19.29|21.18|19.17|21.32|19.29|21.18|19.17|0
1653404410000|2022-05-24 15:00:10|21.26|19.24|21.21|19.19|21.26|19.24|21.21|19.19|0
1653404420000|2022-05-24 15:00:20|21.29|19.26|21.26|19.24|21.29|19.26|21.18|19.17|0
1653404430000|2022-05-24 15:00:30|21.32|19.29|21.24|19.21|21.4|19.36|21.24|19.21|0
1653404440000|2022-05-24 15:00:40|21.26|19.24|21.24|19.21|21.26|19.24|21.24|19.21|0
1653404450000|2022-05-24 15:00:50|21.28|19.25|21.37|19.34|21.37|19.34|21.24|19.21|0
1653404460000|2022-05-24 15:01:00|21.43|19.39|21.58|19.52|21.58|19.52|21.43|19.39|0
1653404470000|2022-05-24 15:01:10|21.59|19.53|21.4|19.36|21.59|19.53|21.4|19.36|0
1653404480000|2022-05-24 15:01:20|21.54|19.48|21.73|19.66|21.73|19.66|21.54|19.48|0
1653404490000|2022-05-24 15:01:30|21.67|19.61|21.56|19.51|21.67|19.61|21.51|19.46|0
1653404500000|2022-05-24 15:01:40|21.67|19.61|21.78|19.71|21.78|19.71|21.64|19.58|0
1653404510000|2022-05-24 15:01:50|21.84|19.76|21.86|19.78|21.86|19.78|21.78|19.71|0
1653404520000|2022-05-24 15:02:00|21.91|19.82|21.78|19.71|21.91|19.82|21.7|19.63|0
1653404530000|2022-05-24 15:02:10|21.81|19.73|21.84|19.76|21.92|19.83|21.81|19.73|0
1653404540000|2022-05-24 15:02:20|21.81|19.73|21.89|19.81|21.89|19.81|21.81|19.73|0
1653404550000|2022-05-24 15:02:30|21.86|19.78|21.86|19.78|21.92|19.83|21.86|19.78|0
1653404560000|2022-05-24 15:02:40|21.89|19.81|21.7|19.63|21.89|19.81|21.7|19.63|0
1653404570000|2022-05-24 15:02:50|21.73|19.66|21.59|19.53|21.73|19.66|21.56|19.51|0
1653404580000|2022-05-24 15:03:00|21.62|19.56|21.7|19.63|21.73|19.66|21.62|19.56|0
1653404590000|2022-05-24 15:03:10|21.75|19.68|21.73|19.66|21.75|19.68|21.7|19.63|0
1653404600000|2022-05-24 15:03:20|21.31|19.28|21.59|19.53|21.59|19.53|21.31|19.28|0
1653404610000|2022-05-24 15:03:30|21.67|19.6|21.59|19.53|21.67|19.6|21.59|19.53|0
1653404620000|2022-05-24 15:03:40|21.56|19.51|21.64|19.58|21.64|19.58|21.56|19.51|0
1653404630000|2022-05-24 15:03:50|21.72|19.65|21.53|19.48|21.72|19.65|21.53|19.48|0
1653404640000|2022-05-24 15:04:00|21.48|19.43|21.53|19.48|21.63|19.57|21.48|19.43|0
1653404650000|2022-05-24 15:04:10|21.5|19.46|21.5|19.46|21.53|19.48|21.48|19.43|0
1653404660000|2022-05-24 15:04:20|21.45|19.41|21.33|19.3|21.45|19.41|21.33|19.3|0
1653404670000|2022-05-24 15:04:30|21.37|19.33|21.42|19.38|21.45|19.41|21.37|19.33|0
1653404680000|2022-05-24 15:04:40|21.34|19.31|21.34|19.31|21.39|19.36|21.34|19.31|0
1653404690000|2022-05-24 15:04:50|21.31|19.28|21.22|19.2|21.34|19.31|21.2|19.19|0
1653404700000|2022-05-24 15:05:00|21.12|19.11|21.31|19.28|21.31|19.28|21.12|19.11|0
1653404710000|2022-05-24 15:05:10|21.26|19.23|21.23|19.21|21.34|19.31|21.23|19.21|0
1653404720000|2022-05-24 15:05:20|21.22|19.2|21.34|19.31|21.35|19.32|21.22|19.2|0
1653404730000|2022-05-24 15:05:30|21.37|19.33|21.37|19.33|21.37|19.33|21.37|19.33|0
1653404740000|2022-05-24 15:05:40|21.31|19.28|21.42|19.38|21.42|19.38|21.31|19.28|0
1653404750000|2022-05-24 15:05:50|21.48|19.43|21.39|19.36|21.48|19.43|21.38|19.34|0
1653404760000|2022-05-24 15:06:00|21.42|19.38|21.56|19.5|21.56|19.5|21.42|19.38|0
1653404770000|2022-05-24 15:06:10|21.67|19.6|21.53|19.48|21.7|19.63|21.53|19.48|0
1653404780000|2022-05-24 15:06:20|21.61|19.55|21.59|19.53|21.61|19.55|21.57|19.52|0
1653404790000|2022-05-24 15:06:30|21.56|19.5|21.42|19.38|21.56|19.5|21.42|19.38|0
1653404800000|2022-05-24 15:06:40|21.37|19.33|21.29|19.26|21.37|19.33|21.29|19.26|0
1653404810000|2022-05-24 15:06:50|21.23|19.21|21.14|19.12|21.23|19.21|21.14|19.12|0
1653404820000|2022-05-24 15:07:00|21.15|19.14|21.22|19.2|21.34|19.31|21.15|19.14|0
1653404830000|2022-05-24 15:07:10|21.15|19.14|20.99|18.99|21.18|19.16|20.99|18.99|0
1653404840000|2022-05-24 15:07:20|20.94|18.94|20.91|18.92|20.94|18.94|20.91|18.92|0
1653404850000|2022-05-24 15:07:30|20.99|18.99|21.04|19.04|21.1|19.09|20.99|18.99|0
1653404860000|2022-05-24 15:07:40|21.1|19.09|21.18|19.16|21.18|19.16|21.07|19.06|0
1653404870000|2022-05-24 15:07:50|21.23|19.21|21.23|19.21|21.34|19.31|21.23|19.21|0
1653404880000|2022-05-24 15:08:00|21.2|19.18|21.1|19.09|21.2|19.18|21.1|19.09|0
1653404890000|2022-05-24 15:08:10|21.12|19.11|21.2|19.18|21.26|19.23|21.12|19.11|0
1653404900000|2022-05-24 15:08:20|21.26|19.23|21.5|19.45|21.5|19.45|21.26|19.23|0
1653404910000|2022-05-24 15:08:30|21.48|19.43|21.39|19.36|21.48|19.43|21.37|19.33|0
1653404920000|2022-05-24 15:08:40|21.23|19.21|21.23|19.21|21.23|19.21|21.2|19.18|0
1653404930000|2022-05-24 15:08:50|21.12|19.11|21.07|19.06|21.12|19.11|21.04|19.04|0
1653404940000|2022-05-24 15:09:00|21.1|19.09|21.07|19.06|21.1|19.09|21.04|19.04|0
1653404950000|2022-05-24 15:09:10|21.11|19.1|21.03|19.03|21.11|19.1|21.03|19.03|0
1653404960000|2022-05-24 15:09:20|21.1|19.09|21.12|19.11|21.12|19.11|21.02|19.01|0
1653404970000|2022-05-24 15:09:30|21.04|19.04|21.07|19.06|21.1|19.09|21.04|19.04|0
1653404980000|2022-05-24 15:09:40|21.1|19.09|21.35|19.32|21.35|19.32|21.1|19.09|0
1653404990000|2022-05-24 15:09:50|21.31|19.28|21.31|19.28|21.31|19.28|21.28|19.26|0
1653405000000|2022-05-24 15:10:00|21.34|19.31|21.52|19.47|21.52|19.47|21.31|19.28|0
1653405010000|2022-05-24 15:10:10|21.48|19.43|21.31|19.28|21.48|19.43|21.28|19.26|0
1653405020000|2022-05-24 15:10:20|21.3|19.27|21.26|19.23|21.3|19.27|21.12|19.11|0
1653405030000|2022-05-24 15:10:30|21.2|19.18|21.28|19.26|21.28|19.26|21.1|19.09|0
1653405040000|2022-05-24 15:10:40|21.26|19.23|21.15|19.14|21.26|19.23|21.15|19.14|0
1653405050000|2022-05-24 15:10:50|21.1|19.09|21.1|19.09|21.1|19.09|21.1|19.09|0
1653405060000|2022-05-24 15:11:00|21.12|19.11|20.99|18.99|21.12|19.11|20.96|18.97|0
1653405070000|2022-05-24 15:11:10|21.03|19.03|21.15|19.14|21.15|19.14|21.03|19.03|0
1653405080000|2022-05-24 15:11:20|21.18|19.16|21.12|19.11|21.26|19.23|21.12|19.11|0
1653405090000|2022-05-24 15:11:30|21.07|19.06|21.1|19.09|21.1|19.09|21|19|0
1653405100000|2022-05-24 15:11:40|21.07|19.06|21.19|19.17|21.19|19.17|21.07|19.06|0
1653405110000|2022-05-24 15:11:50|21.18|19.16|21.28|19.26|21.28|19.26|21.12|19.11|0
1653405120000|2022-05-24 15:12:00|21.26|19.23|21.14|19.12|21.26|19.23|21.1|19.09|0
1653405130000|2022-05-24 15:12:10|21.18|19.16|21.15|19.13|21.2|19.18|21.12|19.11|0
1653405140000|2022-05-24 15:12:20|21.24|19.22|21.26|19.23|21.28|19.26|21.24|19.22|0
1653405150000|2022-05-24 15:12:30|21.23|19.21|21.42|19.38|21.42|19.38|21.23|19.21|0
1653405160000|2022-05-24 15:12:40|21.53|19.48|21.53|19.48|21.53|19.48|21.47|19.43|0
1653405170000|2022-05-24 15:12:50|21.39|19.36|21.28|19.26|21.39|19.36|21.28|19.26|0
1653405180000|2022-05-24 15:13:00|21.26|19.23|21.07|19.06|21.26|19.23|21.07|19.06|0
1653405190000|2022-05-24 15:13:10|21.01|19.01|20.93|18.94|21.07|19.06|20.92|18.93|0
1653405200000|2022-05-24 15:13:20|20.88|18.89|20.8|18.82|20.88|18.89|20.8|18.82|0
1653405210000|2022-05-24 15:13:30|20.83|18.84|20.85|18.87|20.91|18.92|20.8|18.82|0
1653405220000|2022-05-24 15:13:40|20.77|18.8|20.8|18.82|20.88|18.89|20.77|18.8|0
1653405230000|2022-05-24 15:13:50|20.91|18.92|21.05|19.05|21.05|19.05|20.91|18.92|0
1653405240000|2022-05-24 15:14:00|20.96|18.96|20.99|18.99|21.07|19.06|20.96|18.96|0
1653405250000|2022-05-24 15:14:10|20.96|18.96|20.85|18.87|20.96|18.96|20.85|18.87|0
1653405260000|2022-05-24 15:14:20|20.83|18.84|20.83|18.84|20.83|18.84|20.8|18.82|0
1653405270000|2022-05-24 15:14:30|20.91|18.92|20.91|18.92|20.92|18.93|20.91|18.92|0
1653405280000|2022-05-24 15:14:40|20.88|18.89|20.96|18.96|20.96|18.96|20.88|18.89|0
1653405290000|2022-05-24 15:14:50|20.99|18.99|20.96|18.96|20.99|18.99|20.96|18.96|0
1653405300000|2022-05-24 15:15:00|21.01|19.01|20.93|18.94|21.01|19.01|20.91|18.92|0
1653405310000|2022-05-24 15:15:10|21.01|19.01|20.92|18.93|21.01|19.01|20.92|18.93|0
1653405320000|2022-05-24 15:15:20|20.91|18.92|20.76|18.78|20.91|18.92|20.76|18.78|0
1653405330000|2022-05-24 15:15:30|20.72|18.75|20.84|18.85|20.84|18.85|20.72|18.75|0
1653405340000|2022-05-24 15:15:40|20.77|18.8|20.91|18.92|20.91|18.92|20.77|18.8|0
1653405350000|2022-05-24 15:15:50|20.93|18.94|21.01|19.01|21.01|19.01|20.85|18.87|0
1653405360000|2022-05-24 15:16:00|21.04|19.04|21.36|19.33|21.36|19.33|21.04|19.04|0
1653405370000|2022-05-24 15:16:10|21.34|19.31|21.5|19.45|21.5|19.45|21.34|19.31|0
1653405380000|2022-05-24 15:16:20|21.42|19.38|21.56|19.5|21.56|19.5|21.42|19.38|0
1653405390000|2022-05-24 15:16:30|21.69|19.63|22.01|19.91|22.01|19.91|21.69|19.63|0
1653405400000|2022-05-24 15:16:40|22.02|19.93|21.72|19.65|22.02|19.93|21.72|19.65|0
1653405410000|2022-05-24 15:16:50|21.66|19.6|21.51|19.46|21.66|19.6|21.51|19.46|0
1653405420000|2022-05-24 15:17:00|21.42|19.38|21.5|19.45|21.5|19.45|21.42|19.38|0
1653405430000|2022-05-24 15:17:10|21.58|19.53|21.69|19.63|21.77|19.7|21.58|19.53|0
1653405440000|2022-05-24 15:17:20|21.64|19.58|21.53|19.48|21.64|19.58|21.53|19.48|0
1653405450000|2022-05-24 15:17:30|21.42|19.38|21.42|19.38|21.42|19.38|21.31|19.28|0
1653405460000|2022-05-24 15:17:40|21.39|19.35|21.23|19.21|21.39|19.35|21.23|19.21|0
1653405470000|2022-05-24 15:17:50|21.15|19.13|20.99|18.99|21.15|19.13|20.93|18.94|0
1653405480000|2022-05-24 15:18:00|20.93|18.94|20.93|18.94|20.96|18.96|20.88|18.89|0
1653405490000|2022-05-24 15:18:10|20.99|18.99|20.75|18.77|20.99|18.99|20.75|18.77|0
1653405500000|2022-05-24 15:18:20|20.69|18.72|20.69|18.72|20.75|18.77|20.69|18.72|0
1653405510000|2022-05-24 15:18:30|20.75|18.77|20.8|18.82|20.85|18.87|20.75|18.77|0
1653405520000|2022-05-24 15:18:40|20.83|18.84|20.79|18.81|20.85|18.87|20.79|18.81|0
1653405530000|2022-05-24 15:18:50|20.77|18.79|20.67|18.7|20.77|18.79|20.67|18.7|0
1653405540000|2022-05-24 15:19:00|20.64|18.67|20.64|18.67|20.64|18.67|20.59|18.63|0
1653405550000|2022-05-24 15:19:10|20.61|18.65|20.69|18.72|20.76|18.78|20.61|18.65|0
1653405560000|2022-05-24 15:19:20|20.67|18.7|20.75|18.77|20.75|18.77|20.67|18.7|0
1653405570000|2022-05-24 15:19:30|20.73|18.76|20.67|18.7|20.73|18.76|20.67|18.7|0
1653405580000|2022-05-24 15:19:40|20.77|18.79|20.72|18.75|20.77|18.79|20.67|18.7|0
1653405590000|2022-05-24 15:19:50|20.67|18.7|20.72|18.75|20.72|18.75|20.67|18.7|0
1653405600000|2022-05-24 15:20:00|20.69|18.72|20.59|18.63|20.69|18.72|20.59|18.63|0
1653405610000|2022-05-24 15:20:10|20.61|18.65|20.56|18.6|20.61|18.65|20.56|18.6|0
1653405620000|2022-05-24 15:20:20|20.48|18.53|20.4|18.46|20.48|18.53|20.4|18.46|0
1653405630000|2022-05-24 15:20:30|20.46|18.51|20.46|18.51|20.46|18.51|20.36|18.42|0
1653405640000|2022-05-24 15:20:40|20.48|18.53|20.51|18.55|20.51|18.55|20.43|18.48|0
1653405650000|2022-05-24 15:20:50|20.59|18.63|20.35|18.41|20.59|18.63|20.35|18.41|0
1653405660000|2022-05-24 15:21:00|20.46|18.51|20.35|18.41|20.51|18.55|20.35|18.41|0
1653405670000|2022-05-24 15:21:10|20.38|18.44|20.36|18.42|20.38|18.44|20.35|18.41|0
1653405680000|2022-05-24 15:21:20|20.4|18.46|20.53|18.58|20.56|18.6|20.4|18.46|0
1653405690000|2022-05-24 15:21:30|20.51|18.55|20.61|18.65|20.61|18.65|20.51|18.55|0
1653405700000|2022-05-24 15:21:40|20.59|18.63|20.4|18.46|20.59|18.63|20.4|18.46|0
1653405710000|2022-05-24 15:21:50|20.34|18.4|20.43|18.48|20.43|18.48|20.32|18.39|0
1653405720000|2022-05-24 15:22:00|20.51|18.55|20.4|18.46|20.59|18.63|20.38|18.44|0
1653405730000|2022-05-24 15:22:10|20.51|18.55|20.56|18.6|20.56|18.6|20.43|18.48|0
1653405740000|2022-05-24 15:22:20|20.67|18.7|20.75|18.77|20.75|18.77|20.67|18.7|0
1653405750000|2022-05-24 15:22:30|20.72|18.75|20.88|18.89|20.88|18.89|20.72|18.75|0
1653405760000|2022-05-24 15:22:40|20.91|18.91|20.8|18.82|20.91|18.91|20.77|18.79|0
1653405770000|2022-05-24 15:22:50|20.73|18.76|20.64|18.67|20.73|18.76|20.59|18.63|0
1653405780000|2022-05-24 15:23:00|20.72|18.75|20.67|18.7|20.72|18.75|20.67|18.7|0
1653405790000|2022-05-24 15:23:10|20.69|18.72|20.77|18.79|20.77|18.79|20.64|18.67|0
1653405800000|2022-05-24 15:23:20|20.8|18.82|20.82|18.84|20.85|18.87|20.8|18.82|0
1653405810000|2022-05-24 15:23:30|20.8|18.82|20.85|18.87|20.85|18.87|20.76|18.78|0
1653405820000|2022-05-24 15:23:40|20.9|18.91|20.82|18.84|20.93|18.94|20.82|18.84|0
1653405830000|2022-05-24 15:23:50|20.76|18.78|20.85|18.87|20.88|18.89|20.76|18.78|0
1653405840000|2022-05-24 15:24:00|20.8|18.82|20.82|18.84|20.88|18.89|20.8|18.82|0
1653405850000|2022-05-24 15:24:10|20.93|18.94|20.96|18.96|21.07|19.06|20.93|18.94|0
1653405860000|2022-05-24 15:24:20|21.04|19.03|20.98|18.99|21.04|19.03|20.98|18.99|0
1653405870000|2022-05-24 15:24:30|20.93|18.94|21.07|19.06|21.09|19.08|20.93|18.94|0
1653405880000|2022-05-24 15:24:40|21.17|19.16|21.44|19.4|21.44|19.4|21.17|19.16|0
1653405890000|2022-05-24 15:24:50|21.34|19.3|21.15|19.13|21.34|19.3|21.15|19.13|0
1653405900000|2022-05-24 15:25:00|21.21|19.19|21.31|19.28|21.31|19.28|21.17|19.16|0
1653405910000|2022-05-24 15:25:10|21.29|19.27|21.36|19.33|21.4|19.36|21.29|19.27|0
1653405920000|2022-05-24 15:25:20|21.39|19.35|21.36|19.33|21.39|19.35|21.28|19.25|0
1653405930000|2022-05-24 15:25:30|21.44|19.4|21.28|19.25|21.44|19.4|21.23|19.21|0
1653405940000|2022-05-24 15:25:40|21.23|19.21|21.23|19.21|21.28|19.25|21.23|19.21|0
1653405950000|2022-05-24 15:25:50|21.2|19.18|21.09|19.08|21.2|19.18|21.07|19.06|0
1653405960000|2022-05-24 15:26:00|21.01|19.01|21.09|19.08|21.17|19.16|21.01|19.01|0
1653405970000|2022-05-24 15:26:10|21.04|19.03|21.15|19.13|21.15|19.13|21.04|19.03|0
1653405980000|2022-05-24 15:26:20|21.16|19.14|21.2|19.18|21.2|19.18|21.15|19.13|0
1653405990000|2022-05-24 15:26:30|21.28|19.25|21.15|19.13|21.28|19.25|21.15|19.13|0
1653406000000|2022-05-24 15:26:40|21.23|19.2|21.12|19.11|21.31|19.28|21.12|19.11|0
1653406010000|2022-05-24 15:26:50|21.15|19.13|21.09|19.08|21.17|19.16|21.09|19.08|0
1653406020000|2022-05-24 15:27:00|21.01|19.01|21.2|19.18|21.2|19.18|21.01|19.01|0
1653406030000|2022-05-24 15:27:10|21.23|19.2|21.15|19.13|21.33|19.3|21.15|19.13|0
1653406040000|2022-05-24 15:27:20|21.12|19.11|21.23|19.2|21.23|19.2|21.12|19.11|0
1653406050000|2022-05-24 15:27:30|21.17|19.16|21.33|19.3|21.33|19.3|21.17|19.16|0
1653406060000|2022-05-24 15:27:40|21.31|19.28|21.33|19.3|21.33|19.3|21.25|19.23|0
1653406070000|2022-05-24 15:27:50|21.25|19.23|21.31|19.28|21.31|19.28|21.25|19.23|0
1653406080000|2022-05-24 15:28:00|21.28|19.25|21.33|19.3|21.33|19.3|21.23|19.2|0
1653406090000|2022-05-24 15:28:10|21.31|19.28|21.42|19.38|21.42|19.38|21.31|19.28|0
1653406100000|2022-05-24 15:28:20|21.36|19.33|21.28|19.25|21.36|19.33|21.25|19.23|0
1653406110000|2022-05-24 15:28:30|21.25|19.23|21.31|19.28|21.31|19.28|21.24|19.22|0
1653406120000|2022-05-24 15:28:40|21.25|19.23|21.2|19.18|21.25|19.23|21.2|19.18|0
1653406130000|2022-05-24 15:28:50|21.09|19.08|21.12|19.11|21.12|19.11|21.01|19.01|0
1653406140000|2022-05-24 15:29:00|21.09|19.08|21.09|19.08|21.09|19.08|20.98|18.99|0
1653406150000|2022-05-24 15:29:10|21.12|19.11|21.14|19.13|21.14|19.13|21.06|19.06|0
1653406160000|2022-05-24 15:29:20|21.18|19.17|21.14|19.13|21.21|19.19|21.14|19.13|0
1653406170000|2022-05-24 15:29:30|21.2|19.18|21.31|19.28|21.31|19.28|21.17|19.16|0
1653406180000|2022-05-24 15:29:40|21.36|19.33|21.47|19.43|21.47|19.43|21.31|19.28|0
1653406190000|2022-05-24 15:29:50|21.61|19.55|21.63|19.57|21.66|19.6|21.61|19.55|0
1653406200000|2022-05-24 15:30:00|21.62|19.56|21.88|19.8|21.88|19.8|21.62|19.56|0
1653406210000|2022-05-24 15:30:10|21.91|19.82|21.63|19.57|21.91|19.82|21.63|19.57|0
1653406220000|2022-05-24 15:30:20|21.61|19.55|21.61|19.55|21.65|19.59|21.52|19.47|0
1653406230000|2022-05-24 15:30:30|21.44|19.4|21.44|19.4|21.55|19.5|21.44|19.4|0
1653406240000|2022-05-24 15:30:40|21.4|19.36|21.5|19.45|21.51|19.46|21.4|19.36|0
1653406250000|2022-05-24 15:30:50|21.52|19.47|21.52|19.47|21.52|19.47|21.52|19.47|0
1653406260000|2022-05-24 15:31:00|21.39|19.35|21.58|19.52|21.58|19.52|21.39|19.35|0
1653406270000|2022-05-24 15:31:10|21.43|19.39|21.28|19.25|21.43|19.39|21.28|19.25|0
1653406280000|2022-05-24 15:31:20|21.23|19.2|21.28|19.25|21.36|19.33|21.23|19.2|0
1653406290000|2022-05-24 15:31:30|21.25|19.23|21.28|19.25|21.33|19.3|21.25|19.23|0
1653406300000|2022-05-24 15:31:40|21.39|19.35|21.27|19.24|21.39|19.35|21.27|19.24|0
1653406310000|2022-05-24 15:31:50|21.33|19.3|21.28|19.25|21.36|19.33|21.28|19.25|0
1653406320000|2022-05-24 15:32:00|21.23|19.2|21.14|19.13|21.23|19.2|21.14|19.13|0
1653406330000|2022-05-24 15:32:10|21.09|19.08|21.01|19.01|21.09|19.08|21.01|19.01|0
1653406340000|2022-05-24 15:32:20|21.04|19.03|21.01|19.01|21.04|19.03|21.01|19.01|0
1653406350000|2022-05-24 15:32:30|21.04|19.03|21.14|19.13|21.14|19.13|21.04|19.03|0
1653406360000|2022-05-24 15:32:40|21.06|19.06|21.12|19.11|21.12|19.11|21.05|19.04|0
1653406370000|2022-05-24 15:32:50|21.2|19.18|21.12|19.11|21.2|19.18|21.12|19.11|0
1653406380000|2022-05-24 15:33:00|21.28|19.25|21.25|19.23|21.28|19.25|21.17|19.15|0
1653406390000|2022-05-24 15:33:10|21.14|19.13|21.25|19.23|21.31|19.28|21.14|19.13|0
1653406400000|2022-05-24 15:33:20|21.31|19.28|21.35|19.31|21.4|19.36|21.31|19.28|0
1653406410000|2022-05-24 15:33:30|21.31|19.28|21.24|19.22|21.31|19.28|21.24|19.22|0
1653406420000|2022-05-24 15:33:40|21.28|19.25|21.36|19.33|21.41|19.38|21.28|19.25|0
1653406430000|2022-05-24 15:33:50|21.31|19.28|21.36|19.33|21.4|19.36|21.31|19.28|0
1653406440000|2022-05-24 15:34:00|21.25|19.23|21.12|19.11|21.25|19.23|21.12|19.11|0
1653406450000|2022-05-24 15:34:10|21.2|19.18|21.31|19.28|21.31|19.28|21.2|19.18|0
1653406460000|2022-05-24 15:34:20|21.39|19.35|21.44|19.4|21.44|19.4|21.33|19.3|0
1653406470000|2022-05-24 15:34:30|21.47|19.42|21.4|19.36|21.47|19.42|21.36|19.33|0
1653406480000|2022-05-24 15:34:40|21.43|19.39|21.55|19.5|21.58|19.52|21.43|19.39|0
1653406490000|2022-05-24 15:34:50|21.58|19.52|21.5|19.45|21.61|19.55|21.5|19.45|0
1653406500000|2022-05-24 15:35:00|21.44|19.4|21.36|19.33|21.44|19.4|21.36|19.33|0
1653406510000|2022-05-24 15:35:10|21.28|19.25|21.25|19.23|21.36|19.33|21.25|19.23|0
1653406520000|2022-05-24 15:35:20|21.28|19.25|21.39|19.35|21.39|19.35|21.28|19.25|0
1653406530000|2022-05-24 15:35:30|21.31|19.28|21.2|19.18|21.31|19.28|21.2|19.18|0
1653406540000|2022-05-24 15:35:40|21.17|19.15|21.1|19.09|21.17|19.15|21.1|19.09|0
1653406550000|2022-05-24 15:35:50|21.13|19.12|21.09|19.08|21.13|19.12|21.09|19.08|0
1653406560000|2022-05-24 15:36:00|21.14|19.13|21.17|19.15|21.17|19.15|21.14|19.13|0
1653406570000|2022-05-24 15:36:10|21.22|19.2|21.12|19.11|21.22|19.2|21.12|19.11|0
1653406580000|2022-05-24 15:36:20|21.2|19.18|21.33|19.3|21.33|19.3|21.2|19.18|0
1653406590000|2022-05-24 15:36:30|21.28|19.25|21.55|19.5|21.55|19.5|21.28|19.25|0
1653406600000|2022-05-24 15:36:40|21.47|19.42|21.77|19.7|21.77|19.7|21.47|19.42|0
1653406610000|2022-05-24 15:36:50|21.74|19.67|21.69|19.62|21.74|19.67|21.69|19.62|0
1653406620000|2022-05-24 15:37:00|21.47|19.42|21.41|19.37|21.52|19.47|21.41|19.37|0
1653406630000|2022-05-24 15:37:10|21.44|19.4|21.39|19.35|21.44|19.4|21.28|19.25|0
1653406640000|2022-05-24 15:37:20|21.33|19.3|21.31|19.28|21.33|19.3|21.31|19.28|0
1653406650000|2022-05-24 15:37:30|21.39|19.35|21.28|19.25|21.39|19.35|21.28|19.25|0
1653406660000|2022-05-24 15:37:40|21.25|19.23|21.31|19.28|21.31|19.28|21.25|19.23|0
1653406670000|2022-05-24 15:37:50|21.22|19.2|21.39|19.35|21.39|19.35|21.22|19.2|0
1653406680000|2022-05-24 15:38:00|21.28|19.25|21.39|19.35|21.39|19.35|21.28|19.25|0
1653406690000|2022-05-24 15:38:10|21.33|19.3|21.33|19.3|21.33|19.3|21.3|19.28|0
1653406700000|2022-05-24 15:38:20|21.28|19.25|21.2|19.18|21.28|19.25|21.2|19.18|0
1653406710000|2022-05-24 15:38:30|21.14|19.13|21.14|19.13|21.14|19.13|21.09|19.08|0
1653406720000|2022-05-24 15:38:40|21.12|19.1|21.25|19.23|21.25|19.23|21.12|19.1|0
1653406730000|2022-05-24 15:38:50|21.28|19.25|21.17|19.15|21.28|19.25|21.17|19.15|0
1653406740000|2022-05-24 15:39:00|21.21|19.19|21.09|19.08|21.22|19.2|21.09|19.08|0
1653406750000|2022-05-24 15:39:10|21.06|19.06|21.01|19.01|21.06|19.06|21.01|19.01|0
1653406760000|2022-05-24 15:39:20|21.09|19.08|21.22|19.2|21.22|19.2|21.09|19.08|0
1653406770000|2022-05-24 15:39:30|21.28|19.25|21.36|19.32|21.36|19.32|21.28|19.25|0
1653406780000|2022-05-24 15:39:40|21.3|19.28|21.28|19.25|21.36|19.32|21.28|19.25|0
1653406790000|2022-05-24 15:39:50|21.3|19.28|21.33|19.3|21.33|19.3|21.28|19.25|0
1653406800000|2022-05-24 15:40:00|21.44|19.4|21.49|19.45|21.49|19.45|21.41|19.37|0
1653406810000|2022-05-24 15:40:10|21.55|19.5|21.44|19.4|21.6|19.55|21.44|19.4|0
1653406820000|2022-05-24 15:40:20|21.47|19.42|21.55|19.5|21.55|19.5|21.39|19.35|0
1653406830000|2022-05-24 15:40:30|21.6|19.55|21.71|19.65|21.71|19.65|21.6|19.55|0
1653406840000|2022-05-24 15:40:40|21.64|19.58|21.77|19.7|21.85|19.77|21.64|19.58|0
1653406850000|2022-05-24 15:40:50|21.71|19.65|21.59|19.53|21.71|19.65|21.59|19.53|0
1653406860000|2022-05-24 15:41:00|21.49|19.45|21.36|19.32|21.55|19.5|21.36|19.32|0
1653406870000|2022-05-24 15:41:10|21.41|19.37|21.33|19.3|21.47|19.42|21.33|19.3|0
1653406880000|2022-05-24 15:41:20|21.48|19.43|21.6|19.55|21.6|19.55|21.48|19.43|0
1653406890000|2022-05-24 15:41:30|21.69|19.62|21.49|19.45|21.69|19.62|21.49|19.45|0
1653406900000|2022-05-24 15:41:40|21.51|19.46|21.44|19.4|21.52|19.47|21.44|19.4|0
1653406910000|2022-05-24 15:41:50|21.47|19.42|21.58|19.52|21.58|19.52|21.47|19.42|0
1653406920000|2022-05-24 15:42:00|21.66|19.6|21.74|19.67|21.74|19.67|21.66|19.6|0
1653406930000|2022-05-24 15:42:10|21.66|19.6|21.71|19.65|21.71|19.65|21.62|19.56|0
1653406940000|2022-05-24 15:42:20|21.6|19.55|21.6|19.55|21.69|19.62|21.6|19.55|0
1653406950000|2022-05-24 15:42:30|21.58|19.52|21.58|19.52|21.66|19.6|21.58|19.52|0
1653406960000|2022-05-24 15:42:40|21.52|19.47|21.55|19.5|21.55|19.5|21.47|19.42|0
1653406970000|2022-05-24 15:42:50|21.58|19.52|21.63|19.57|21.63|19.57|21.58|19.52|0
1653406980000|2022-05-24 15:43:00|21.74|19.67|21.71|19.65|21.74|19.67|21.71|19.65|0
1653406990000|2022-05-24 15:43:10|21.8|19.72|22.35|20.22|22.35|20.22|21.8|19.72|0
1653407000000|2022-05-24 15:43:20|22.38|20.25|22.05|19.95|22.38|20.25|22.05|19.95|0
1653407010000|2022-05-24 15:43:30|22|19.91|22.02|19.92|22.02|19.92|21.99|19.9|0
1653407020000|2022-05-24 15:43:40|22.05|19.95|21.96|19.87|22.05|19.95|21.96|19.87|0
1653407030000|2022-05-24 15:43:50|21.99|19.9|22.1|20|22.1|20|21.99|19.9|0
1653407040000|2022-05-24 15:44:00|22.17|20.06|21.99|19.9|22.17|20.06|21.99|19.9|0
1653407050000|2022-05-24 15:44:10|21.96|19.87|21.93|19.85|21.99|19.9|21.85|19.77|0
1653407060000|2022-05-24 15:44:20|22.13|20.02|22.41|20.28|22.41|20.28|22.13|20.02|0
1653407070000|2022-05-24 15:44:30|22.27|20.15|22.24|20.12|22.3|20.17|22.24|20.12|0
1653407080000|2022-05-24 15:44:40|22.33|20.2|22.44|20.3|22.44|20.3|22.33|20.2|0
1653407090000|2022-05-24 15:44:50|22.47|20.33|22.44|20.3|22.47|20.33|22.44|20.3|0
1653407100000|2022-05-24 15:45:00|22.35|20.22|22.72|20.56|22.72|20.56|22.35|20.22|0
1653407110000|2022-05-24 15:45:10|22.61|20.45|22.75|20.58|22.75|20.58|22.61|20.45|0
1653407120000|2022-05-24 15:45:20|22.84|20.66|22.66|20.51|22.84|20.66|22.66|20.51|0
1653407130000|2022-05-24 15:45:30|22.58|20.43|22.56|20.42|22.58|20.43|22.52|20.38|0
1653407140000|2022-05-24 15:45:40|22.72|20.56|22.86|20.69|22.86|20.69|22.72|20.56|0
1653407150000|2022-05-24 15:45:50|22.95|20.76|22.98|20.79|23.07|20.87|22.95|20.76|0
1653407160000|2022-05-24 15:46:00|23.07|20.87|22.89|20.71|23.07|20.87|22.89|20.71|0
1653407170000|2022-05-24 15:46:10|22.86|20.69|22.86|20.69|22.91|20.73|22.86|20.69|0
1653407180000|2022-05-24 15:46:20|22.81|20.64|22.89|20.71|22.89|20.71|22.81|20.64|0
1653407190000|2022-05-24 15:46:30|22.98|20.79|22.92|20.74|22.98|20.79|22.92|20.74|0
1653407200000|2022-05-24 15:46:40|22.95|20.76|23.15|20.95|23.15|20.95|22.95|20.76|0
1653407210000|2022-05-24 15:46:50|23.12|20.92|23.2|20.99|23.21|21|23.12|20.92|0
1653407220000|2022-05-24 15:47:00|23.24|21.03|23.27|21.05|23.38|21.16|23.24|21.03|0
1653407230000|2022-05-24 15:47:10|23.33|21.1|23.27|21.05|23.33|21.1|23.27|21.05|0
1653407240000|2022-05-24 15:47:20|23.33|21.1|23.38|21.16|23.38|21.16|23.3|21.08|0
1653407250000|2022-05-24 15:47:30|23.36|21.13|23.27|21.05|23.36|21.13|23.27|21.05|0
1653407260000|2022-05-24 15:47:40|23.36|21.13|23.41|21.18|23.41|21.18|23.36|21.13|0
1653407270000|2022-05-24 15:47:50|23.36|21.13|23.27|21.05|23.36|21.13|23.27|21.05|0
1653407280000|2022-05-24 15:48:00|23.38|21.16|23.68|21.42|23.68|21.42|23.38|21.16|0
1653407290000|2022-05-24 15:48:10|23.74|21.48|23.83|21.56|23.83|21.56|23.74|21.48|0
1653407300000|2022-05-24 15:48:20|23.88|21.61|24|21.72|24|21.72|23.88|21.61|0
1653407310000|2022-05-24 15:48:30|24.06|21.77|24|21.72|24.06|21.77|23.97|21.69|0
1653407320000|2022-05-24 15:48:40|24.06|21.77|22.52|20.37|24.81|22.45|22.52|20.37|0
1653407330000|2022-05-24 15:48:50|22.47|20.33|22.35|20.22|22.47|20.33|22.35|20.22|0
1653407340000|2022-05-24 15:49:00|22.32|20.19|22.2|20.09|22.32|20.19|22.2|20.09|0
1653407350000|2022-05-24 15:49:10|22.18|20.06|22.2|20.09|22.26|20.14|22.18|20.06|0
1653407360000|2022-05-24 15:49:20|22.26|20.14|22.38|20.24|22.38|20.24|22.26|20.14|0
1653407370000|2022-05-24 15:49:30|22.4|20.27|22.4|20.27|22.43|20.3|22.4|20.27|0
1653407380000|2022-05-24 15:49:40|22.35|20.22|22.43|20.3|22.43|20.3|22.35|20.22|0
1653407390000|2022-05-24 15:49:50|22.4|20.27|22.46|20.32|22.46|20.32|22.4|20.27|0
1653407400000|2022-05-24 15:50:00|22.55|20.4|22.45|20.31|22.55|20.4|22.45|20.31|0
1653407410000|2022-05-24 15:50:10|22.37|20.24|22.4|20.27|22.55|20.4|22.37|20.24|0
1653407420000|2022-05-24 15:50:20|22.37|20.24|22.43|20.3|22.43|20.3|22.37|20.24|0
1653407430000|2022-05-24 15:50:30|22.32|20.19|22.29|20.17|22.35|20.22|22.29|20.17|0
1653407440000|2022-05-24 15:50:40|22.18|20.06|22.01|19.91|22.18|20.06|21.98|19.89|0
1653407450000|2022-05-24 15:50:50|22.02|19.92|22.09|19.99|22.09|19.99|21.98|19.89|0
1653407460000|2022-05-24 15:51:00|22.18|20.06|22.19|20.08|22.19|20.08|22.15|20.04|0
1653407470000|2022-05-24 15:51:10|22.08|19.97|22.12|20.01|22.12|20.01|22.03|19.94|0
1653407480000|2022-05-24 15:51:20|22.03|19.94|22.09|19.99|22.09|19.99|22.03|19.94|0
1653407490000|2022-05-24 15:51:30|22.12|20.01|22.06|19.96|22.12|20.01|22.03|19.94|0
1653407500000|2022-05-24 15:51:40|22.09|19.99|22.03|19.94|22.09|19.99|22.03|19.94|0
1653407510000|2022-05-24 15:51:50|22.06|19.96|22.08|19.97|22.08|19.97|22.03|19.94|0
1653407520000|2022-05-24 15:52:00|22.09|19.99|22.12|20.01|22.12|20.01|22.09|19.99|0
1653407530000|2022-05-24 15:52:10|22.16|20.05|22.03|19.94|22.16|20.05|22.03|19.94|0
1653407540000|2022-05-24 15:52:20|22.01|19.91|21.98|19.89|22.06|19.96|21.98|19.89|0
1653407550000|2022-05-24 15:52:30|22.01|19.91|21.95|19.86|22.01|19.91|21.95|19.86|0
1653407560000|2022-05-24 15:52:40|21.91|19.82|21.92|19.83|21.95|19.86|21.87|19.78|0
1653407570000|2022-05-24 15:52:50|21.91|19.82|21.98|19.88|21.98|19.88|21.89|19.81|0
1653407580000|2022-05-24 15:53:00|22.06|19.96|22.01|19.91|22.06|19.96|22.01|19.91|0
1653407590000|2022-05-24 15:53:10|22.09|19.99|22.26|20.14|22.26|20.14|22.06|19.96|0
1653407600000|2022-05-24 15:53:20|22.09|19.99|22.01|19.91|22.09|19.99|22.01|19.91|0
1653407610000|2022-05-24 15:53:30|21.98|19.88|22.03|19.94|22.09|19.99|21.98|19.88|0
1653407620000|2022-05-24 15:53:40|22.06|19.96|21.99|19.9|22.06|19.96|21.99|19.9|0
1653407630000|2022-05-24 15:53:50|22.09|19.99|22.09|19.99|22.12|20.01|22.09|19.99|0
1653407640000|2022-05-24 15:54:00|22.12|20.01|22.12|20.01|22.18|20.06|22.12|20.01|0
1653407650000|2022-05-24 15:54:10|22.18|20.06|22.03|19.94|22.18|20.06|22.03|19.94|0
1653407660000|2022-05-24 15:54:20|22.06|19.96|22.12|20.01|22.12|20.01|22.03|19.94|0
1653407670000|2022-05-24 15:54:30|22.06|19.96|21.89|19.81|22.06|19.96|21.89|19.81|0
1653407680000|2022-05-24 15:54:40|21.87|19.78|21.84|19.76|21.87|19.78|21.84|19.76|0
1653407690000|2022-05-24 15:54:50|21.78|19.71|21.84|19.76|21.84|19.76|21.75|19.68|0
1653407700000|2022-05-24 15:55:00|21.92|19.83|21.87|19.78|21.98|19.88|21.87|19.78|0
1653407710000|2022-05-24 15:55:10|21.89|19.81|21.92|19.83|21.98|19.88|21.89|19.81|0
1653407720000|2022-05-24 15:55:20|21.95|19.86|21.92|19.83|21.95|19.86|21.84|19.76|0
1653407730000|2022-05-24 15:55:30|21.95|19.86|21.98|19.88|21.98|19.88|21.95|19.86|0
1653407740000|2022-05-24 15:55:40|21.95|19.86|21.98|19.88|21.98|19.88|21.89|19.81|0
1653407750000|2022-05-24 15:55:50|21.92|19.83|22.01|19.91|22.01|19.91|21.89|19.81|0
1653407760000|2022-05-24 15:56:00|21.89|19.81|21.84|19.76|21.95|19.86|21.84|19.76|0
1653407770000|2022-05-24 15:56:10|21.81|19.73|21.89|19.81|21.89|19.81|21.75|19.68|0
1653407780000|2022-05-24 15:56:20|21.98|19.88|22.15|20.04|22.15|20.04|21.98|19.88|0
1653407790000|2022-05-24 15:56:30|22.06|19.96|22.06|19.96|22.12|20.01|22.06|19.96|0
1653407800000|2022-05-24 15:56:40|22.01|19.91|22.09|19.99|22.09|19.99|22.01|19.91|0
1653407810000|2022-05-24 15:56:50|22.16|20.05|22.12|20.01|22.16|20.05|22.06|19.96|0
1653407820000|2022-05-24 15:57:00|22.2|20.09|22.1|20|22.2|20.09|22.06|19.96|0
1653407830000|2022-05-24 15:57:10|22.09|19.99|22.12|20.01|22.13|20.02|22.06|19.96|0
1653407840000|2022-05-24 15:57:20|22.15|20.04|22.16|20.05|22.16|20.05|22.09|19.99|0
1653407850000|2022-05-24 15:57:30|22.12|20.01|22.23|20.11|22.23|20.11|22.12|20.01|0
1653407860000|2022-05-24 15:57:40|22.32|20.19|22.34|20.22|22.4|20.27|22.32|20.19|0
1653407870000|2022-05-24 15:57:50|22.29|20.17|22.26|20.14|22.29|20.17|22.26|20.14|0
1653407880000|2022-05-24 15:58:00|22.37|20.24|22.2|20.09|22.4|20.27|22.2|20.09|0
1653407890000|2022-05-24 15:58:10|22.26|20.14|22.34|20.22|22.34|20.22|22.26|20.14|0
1653407900000|2022-05-24 15:58:20|22.29|20.16|22.34|20.22|22.34|20.22|22.29|20.16|0
1653407910000|2022-05-24 15:58:30|22.27|20.15|22.32|20.19|22.32|20.19|22.26|20.14|0
1653407920000|2022-05-24 15:58:40|22.34|20.22|22.43|20.29|22.43|20.29|22.34|20.22|0
1653407930000|2022-05-24 15:58:50|22.41|20.28|22.43|20.29|22.43|20.29|22.34|20.22|0
1653407940000|2022-05-24 15:59:00|22.54|20.4|22.57|20.42|22.57|20.42|22.54|20.4|0
1653407950000|2022-05-24 15:59:10|22.6|20.45|22.83|20.66|22.89|20.71|22.6|20.45|0
1653407960000|2022-05-24 15:59:20|22.92|20.74|22.54|20.4|22.92|20.74|22.54|20.4|0
1653407970000|2022-05-24 15:59:30|22.5|20.36|22.32|20.19|22.5|20.36|22.32|20.19|0
1653407980000|2022-05-24 15:59:40|22.37|20.24|22.32|20.19|22.37|20.24|22.23|20.11|0
1653407990000|2022-05-24 15:59:50|22.26|20.14|22.09|19.99|22.26|20.14|22.09|19.99|0
1653408000000|2022-05-24 16:00:00|22.06|19.96|21.98|19.88|22.06|19.96|21.92|19.83|0
1653408010000|2022-05-24 16:00:10|21.95|19.86|22.2|20.09|22.2|20.09|21.95|19.86|0
1653408020000|2022-05-24 16:00:20|22.23|20.11|22.09|19.99|22.29|20.16|22.09|19.99|0
1653408030000|2022-05-24 16:00:30|22.03|19.93|22.06|19.96|22.09|19.99|22.03|19.93|0
1653408040000|2022-05-24 16:00:40|22|19.91|21.98|19.88|22.06|19.96|21.98|19.88|0
1653408050000|2022-05-24 16:00:50|21.95|19.86|21.92|19.83|21.95|19.86|21.86|19.78|0
1653408060000|2022-05-24 16:01:00|21.84|19.76|21.56|19.5|21.84|19.76|21.56|19.5|0
1653408070000|2022-05-24 16:01:10|21.61|19.55|21.56|19.5|21.61|19.55|21.5|19.45|0
1653408080000|2022-05-24 16:01:20|21.67|19.6|21.61|19.55|21.67|19.6|21.5|19.45|0
1653408090000|2022-05-24 16:01:30|21.64|19.58|21.72|19.66|21.75|19.68|21.64|19.58|0
1653408100000|2022-05-24 16:01:40|21.7|19.63|21.61|19.55|21.7|19.63|21.61|19.55|0
1653408110000|2022-05-24 16:01:50|21.7|19.63|21.86|19.78|21.86|19.78|21.7|19.63|0
1653408120000|2022-05-24 16:02:00|21.78|19.71|21.92|19.83|21.92|19.83|21.78|19.71|0
1653408130000|2022-05-24 16:02:10|22.07|19.97|22.14|20.04|22.2|20.09|22.07|19.97|0
1653408140000|2022-05-24 16:02:20|22.09|19.98|22.12|20.01|22.12|20.01|22.06|19.96|0
1653408150000|2022-05-24 16:02:30|22.06|19.96|22.12|20.01|22.14|20.04|22.06|19.96|0
1653408160000|2022-05-24 16:02:40|22.13|20.02|21.98|19.88|22.14|20.04|21.98|19.88|0
1653408170000|2022-05-24 16:02:50|21.95|19.86|21.89|19.81|21.95|19.86|21.89|19.81|0
1653408180000|2022-05-24 16:03:00|21.86|19.78|21.95|19.86|22|19.91|21.86|19.78|0
1653408190000|2022-05-24 16:03:10|21.92|19.83|21.98|19.88|21.98|19.88|21.84|19.76|0
1653408200000|2022-05-24 16:03:20|22|19.91|22|19.91|22|19.91|21.9|19.82|0
1653408210000|2022-05-24 16:03:30|22.06|19.96|21.92|19.83|22.09|19.98|21.92|19.83|0
1653408220000|2022-05-24 16:03:40|21.89|19.81|21.92|19.83|21.98|19.88|21.89|19.81|0
1653408230000|2022-05-24 16:03:50|21.98|19.88|21.89|19.81|21.98|19.88|21.89|19.81|0
1653408240000|2022-05-24 16:04:00|21.93|19.84|21.84|19.76|21.93|19.84|21.84|19.76|0
1653408250000|2022-05-24 16:04:10|21.81|19.73|21.92|19.83|21.92|19.83|21.81|19.73|0
1653408260000|2022-05-24 16:04:20|21.98|19.88|21.98|19.88|21.98|19.88|21.95|19.86|0
1653408270000|2022-05-24 16:04:30|22.03|19.93|22.03|19.93|22.03|19.93|21.98|19.88|0
1653408280000|2022-05-24 16:04:40|22.02|19.92|22|19.91|22.09|19.98|22|19.91|0
1653408290000|2022-05-24 16:04:50|22.09|19.98|22.12|20.01|22.12|20.01|22.09|19.98|0
1653408300000|2022-05-24 16:05:00|22.14|20.04|22.09|19.98|22.14|20.04|22.04|19.95|0
1653408310000|2022-05-24 16:05:10|22.17|20.06|22.06|19.96|22.17|20.06|22.03|19.93|0
1653408320000|2022-05-24 16:05:20|21.99|19.89|22.03|19.93|22.12|20.01|21.97|19.88|0
1653408330000|2022-05-24 16:05:30|22.06|19.96|22.03|19.93|22.06|19.96|22|19.91|0
1653408340000|2022-05-24 16:05:40|22|19.91|22.09|19.98|22.12|20.01|22|19.91|0
1653408350000|2022-05-24 16:05:50|22.06|19.96|22|19.91|22.06|19.96|22|19.91|0
1653408360000|2022-05-24 16:06:00|22.06|19.96|21.83|19.76|22.06|19.96|21.83|19.76|0
1653408370000|2022-05-24 16:06:10|21.92|19.83|21.81|19.73|21.92|19.83|21.81|19.73|0
1653408380000|2022-05-24 16:06:20|21.83|19.76|21.78|19.7|21.86|19.78|21.78|19.7|0
1653408390000|2022-05-24 16:06:30|21.81|19.73|22|19.91|22|19.91|21.81|19.73|0
1653408400000|2022-05-24 16:06:40|21.95|19.86|21.97|19.88|21.97|19.88|21.95|19.86|0
1653408410000|2022-05-24 16:06:50|22.06|19.96|22.03|19.93|22.06|19.96|22|19.91|0
1653408420000|2022-05-24 16:07:00|22.19|20.07|22.31|20.19|22.31|20.19|22.19|20.07|0
1653408430000|2022-05-24 16:07:10|22.24|20.12|22.29|20.16|22.29|20.16|22.17|20.06|0
1653408440000|2022-05-24 16:07:20|22.23|20.11|22.12|20.01|22.23|20.11|22.12|20.01|0
1653408450000|2022-05-24 16:07:30|22.2|20.09|22.31|20.19|22.31|20.19|22.2|20.09|0
1653408460000|2022-05-24 16:07:40|22.33|20.2|22.23|20.11|22.33|20.2|22.23|20.11|0
1653408470000|2022-05-24 16:07:50|22.26|20.14|22.31|20.19|22.31|20.19|22.26|20.14|0
1653408480000|2022-05-24 16:08:00|22.26|20.14|22.37|20.24|22.37|20.24|22.26|20.14|0
1653408490000|2022-05-24 16:08:10|22.5|20.36|22.6|20.45|22.6|20.45|22.5|20.36|0
1653408500000|2022-05-24 16:08:20|22.43|20.29|22.4|20.27|22.43|20.29|22.4|20.27|0
1653408510000|2022-05-24 16:08:30|22.46|20.32|22.57|20.42|22.57|20.42|22.46|20.32|0
1653408520000|2022-05-24 16:08:40|22.6|20.45|22.69|20.52|22.69|20.52|22.6|20.45|0
1653408530000|2022-05-24 16:08:50|22.67|20.51|22.83|20.66|22.83|20.66|22.67|20.51|0
1653408540000|2022-05-24 16:09:00|22.74|20.58|22.66|20.5|22.74|20.58|22.66|20.5|0
1653408550000|2022-05-24 16:09:10|22.6|20.45|22.57|20.42|22.66|20.5|22.57|20.42|0
1653408560000|2022-05-24 16:09:20|22.51|20.37|22.63|20.47|22.66|20.5|22.51|20.37|0
1653408570000|2022-05-24 16:09:30|22.69|20.52|22.77|20.6|22.77|20.6|22.69|20.52|0
1653408580000|2022-05-24 16:09:40|22.83|20.66|22.8|20.63|22.86|20.68|22.8|20.63|0
1653408590000|2022-05-24 16:09:50|22.86|20.68|22.89|20.71|22.89|20.71|22.86|20.68|0
1653408600000|2022-05-24 16:10:00|22.86|20.68|22.69|20.52|22.86|20.68|22.69|20.52|0
1653408610000|2022-05-24 16:10:10|22.71|20.55|22.28|20.16|22.71|20.55|22.25|20.13|0
1653408620000|2022-05-24 16:10:20|22.25|20.13|22.4|20.26|22.4|20.26|22.23|20.11|0
1653408630000|2022-05-24 16:10:30|22.51|20.37|22.71|20.55|22.71|20.55|22.51|20.37|0
1653408640000|2022-05-24 16:10:40|22.8|20.63|22.83|20.65|22.83|20.65|22.74|20.58|0
1653408650000|2022-05-24 16:10:50|22.8|20.63|22.74|20.58|22.8|20.63|22.74|20.58|0
1653408660000|2022-05-24 16:11:00|22.68|20.52|22.71|20.55|22.77|20.6|22.68|20.52|0
1653408670000|2022-05-24 16:11:10|22.68|20.52|22.68|20.52|22.77|20.6|22.68|20.52|0
1653408680000|2022-05-24 16:11:20|22.8|20.63|22.77|20.6|22.8|20.63|22.74|20.58|0
1653408690000|2022-05-24 16:11:30|22.83|20.65|22.77|20.6|22.83|20.65|22.71|20.55|0
1653408700000|2022-05-24 16:11:40|22.71|20.55|22.71|20.55|22.74|20.58|22.68|20.52|0
1653408710000|2022-05-24 16:11:50|22.66|20.5|22.66|20.5|22.66|20.5|22.54|20.39|0
1653408720000|2022-05-24 16:12:00|22.68|20.52|22.71|20.55|22.71|20.55|22.55|20.41|0
1653408730000|2022-05-24 16:12:10|22.63|20.47|22.68|20.52|22.68|20.52|22.57|20.42|0
1653408740000|2022-05-24 16:12:20|22.71|20.55|22.65|20.5|22.71|20.55|22.63|20.47|0
1653408750000|2022-05-24 16:12:30|22.6|20.45|22.68|20.52|22.68|20.52|22.6|20.45|0
1653408760000|2022-05-24 16:12:40|22.65|20.5|22.6|20.45|22.65|20.5|22.6|20.45|0
1653408770000|2022-05-24 16:12:50|22.57|20.42|22.63|20.47|22.63|20.47|22.54|20.39|0
1653408780000|2022-05-24 16:13:00|22.57|20.42|22.6|20.45|22.6|20.45|22.54|20.39|0
1653408790000|2022-05-24 16:13:10|22.65|20.5|22.48|20.34|22.65|20.5|22.48|20.34|0
1653408800000|2022-05-24 16:13:20|22.57|20.42|22.65|20.5|22.65|20.5|22.57|20.42|0
1653408810000|2022-05-24 16:13:30|22.63|20.47|22.63|20.47|22.63|20.47|22.6|20.44|0
1653408820000|2022-05-24 16:13:40|22.55|20.41|22.64|20.48|22.64|20.48|22.55|20.41|0
1653408830000|2022-05-24 16:13:50|22.65|20.5|22.74|20.58|22.74|20.58|22.65|20.5|0
1653408840000|2022-05-24 16:14:00|22.71|20.55|22.71|20.55|22.76|20.59|22.71|20.55|0
1653408850000|2022-05-24 16:14:10|22.74|20.58|22.78|20.61|22.78|20.61|22.74|20.58|0
1653408860000|2022-05-24 16:14:20|22.83|20.65|23.08|20.88|23.18|20.97|22.83|20.65|0
1653408870000|2022-05-24 16:14:30|23.09|20.89|22.92|20.73|23.09|20.89|22.92|20.73|0
1653408880000|2022-05-24 16:14:40|23.03|20.84|23.06|20.87|23.06|20.87|23.03|20.84|0
1653408890000|2022-05-24 16:14:50|23|20.81|23.15|20.94|23.15|20.94|23|20.81|0
1653408900000|2022-05-24 16:15:00|23.24|21.02|23.62|21.37|23.62|21.37|23.24|21.02|0
1653408910000|2022-05-24 16:15:10|23.8|21.54|23.74|21.48|23.86|21.59|23.68|21.43|0
1653408920000|2022-05-24 16:15:20|23.8|21.54|23.98|21.7|23.98|21.7|23.8|21.54|0
1653408930000|2022-05-24 16:15:30|24.04|21.75|23.83|21.56|24.04|21.75|23.83|21.56|0
1653408940000|2022-05-24 16:15:40|23.89|21.62|23.95|21.67|23.95|21.67|23.86|21.59|0
1653408950000|2022-05-24 16:15:50|24.04|21.75|24.26|21.95|24.26|21.95|24.04|21.75|0
1653408960000|2022-05-24 16:16:00|24.32|22|24.26|21.95|24.35|22.03|24.26|21.95|0
1653408970000|2022-05-24 16:16:10|24.32|22|24.3|21.99|24.32|22|24.29|21.97|0
1653408980000|2022-05-24 16:16:20|24.15|21.85|23.95|21.67|24.15|21.85|23.95|21.67|0
1653408990000|2022-05-24 16:16:30|23.86|21.59|23.7|21.44|24.6|22.26|23.64|21.39|0
1653409000000|2022-05-24 16:16:40|23.64|21.39|24.03|21.74|24.03|21.74|23.55|21.31|0
1653409010000|2022-05-24 16:16:50|24.06|21.77|24.06|21.77|24.18|21.87|24.06|21.77|0
1653409020000|2022-05-24 16:17:00|24.15|21.85|24.09|21.79|24.18|21.87|24.09|21.79|0
1653409030000|2022-05-24 16:17:10|24|21.71|23.97|21.68|24|21.71|23.94|21.66|0
1653409040000|2022-05-24 16:17:20|24|21.71|23.94|21.66|24.03|21.74|23.94|21.66|0
1653409050000|2022-05-24 16:17:30|23.88|21.6|23.7|21.44|23.88|21.6|23.7|21.44|0
1653409060000|2022-05-24 16:17:40|23.67|21.41|23.64|21.38|23.73|21.47|23.64|21.38|0
1653409070000|2022-05-24 16:17:50|23.55|21.3|23.4|21.17|23.55|21.3|23.4|21.17|0
1653409080000|2022-05-24 16:18:00|23.41|21.18|23.46|21.22|23.46|21.22|23.32|21.1|0
1653409090000|2022-05-24 16:18:10|23.4|21.17|23.55|21.3|23.55|21.3|23.4|21.17|0
1653409100000|2022-05-24 16:18:20|23.52|21.28|23.46|21.22|23.52|21.28|23.44|21.21|0
1653409110000|2022-05-24 16:18:30|23.43|21.2|23.37|21.14|23.43|21.2|23.37|21.14|0
1653409120000|2022-05-24 16:18:40|23.4|21.17|23.28|21.06|23.43|21.2|23.28|21.06|0
1653409130000|2022-05-24 16:18:50|23.22|21.01|23.25|21.04|23.28|21.06|23.22|21.01|0
1653409140000|2022-05-24 16:19:00|23.34|21.12|23.46|21.22|23.46|21.22|23.34|21.12|0
1653409150000|2022-05-24 16:19:10|23.52|21.28|23.61|21.36|23.61|21.36|23.52|21.28|0
1653409160000|2022-05-24 16:19:20|23.55|21.3|23.52|21.28|23.58|21.33|23.49|21.25|0
1653409170000|2022-05-24 16:19:30|23.4|21.17|23.37|21.14|23.43|21.2|23.31|21.09|0
1653409180000|2022-05-24 16:19:40|23.49|21.25|23.43|21.2|23.49|21.25|23.43|21.2|0
1653409190000|2022-05-24 16:19:50|23.46|21.22|23.43|21.2|23.46|21.22|23.4|21.17|0
1653409200000|2022-05-24 16:20:00|23.37|21.14|23.38|21.16|23.38|21.16|23.29|21.08|0
1653409210000|2022-05-24 16:20:10|23.35|21.13|23.24|21.02|23.35|21.13|23.24|21.02|0
1653409220000|2022-05-24 16:20:20|23.29|21.08|23.44|21.21|23.44|21.21|23.29|21.08|0
1653409230000|2022-05-24 16:20:30|23.47|21.24|23.35|21.13|23.47|21.24|23.35|21.13|0
1653409240000|2022-05-24 16:20:40|23.44|21.21|23.41|21.18|23.44|21.21|23.35|21.13|0
1653409250000|2022-05-24 16:20:50|23.35|21.13|24.09|21.8|24.09|21.8|23.31|21.09|0
1653409260000|2022-05-24 16:21:00|24|21.72|23.94|21.66|24|21.72|23.94|21.66|0
1653409270000|2022-05-24 16:21:10|23.97|21.69|23.91|21.63|23.97|21.69|23.88|21.61|0
1653409280000|2022-05-24 16:21:20|23.97|21.69|23.82|21.55|23.97|21.69|23.82|21.55|0
1653409290000|2022-05-24 16:21:30|23.76|21.5|23.69|21.43|23.87|21.59|23.69|21.43|0
1653409300000|2022-05-24 16:21:40|23.7|21.45|23.76|21.5|23.76|21.5|23.7|21.45|0
1653409310000|2022-05-24 16:21:50|23.7|21.45|23.73|21.47|23.73|21.47|23.67|21.42|0
1653409320000|2022-05-24 16:22:00|23.82|21.55|23.7|21.45|23.82|21.55|23.7|21.45|0
1653409330000|2022-05-24 16:22:10|23.69|21.43|23.79|21.53|23.82|21.55|23.69|21.43|0
1653409340000|2022-05-24 16:22:20|23.82|21.55|23.82|21.55|23.82|21.55|23.79|21.53|0
1653409350000|2022-05-24 16:22:30|23.94|21.66|23.87|21.59|23.94|21.66|23.87|21.59|0
1653409360000|2022-05-24 16:22:40|23.81|21.54|23.91|21.63|23.91|21.63|23.81|21.54|0
1653409370000|2022-05-24 16:22:50|23.82|21.55|23.85|21.58|23.85|21.58|23.79|21.53|0
1653409380000|2022-05-24 16:23:00|23.94|21.66|23.88|21.61|23.94|21.66|23.82|21.55|0
1653409390000|2022-05-24 16:23:10|23.82|21.55|23.82|21.55|23.82|21.55|23.79|21.53|0
1653409400000|2022-05-24 16:23:20|23.85|21.58|23.82|21.55|23.88|21.61|23.82|21.55|0
1653409410000|2022-05-24 16:23:30|23.94|21.66|23.88|21.61|23.94|21.66|23.88|21.61|0
1653409420000|2022-05-24 16:23:40|23.85|21.58|23.82|21.55|23.85|21.58|23.79|21.53|0
1653409430000|2022-05-24 16:23:50|23.76|21.5|23.76|21.5|23.79|21.53|23.76|21.5|0
1653409440000|2022-05-24 16:24:00|23.82|21.55|23.97|21.69|23.97|21.69|23.82|21.55|0
1653409450000|2022-05-24 16:24:10|23.79|21.53|23.82|21.55|23.82|21.55|23.67|21.42|0
1653409460000|2022-05-24 16:24:20|23.88|21.61|23.91|21.63|23.91|21.63|23.84|21.57|0
1653409470000|2022-05-24 16:24:30|23.88|21.61|23.91|21.63|23.91|21.63|23.87|21.59|0
1653409480000|2022-05-24 16:24:40|23.89|21.62|23.82|21.55|23.89|21.62|23.79|21.53|0
1653409490000|2022-05-24 16:24:50|23.85|21.58|23.82|21.55|23.85|21.58|23.79|21.53|0
1653409500000|2022-05-24 16:25:00|23.91|21.63|23.88|21.61|24.03|21.74|23.88|21.61|0
1653409510000|2022-05-24 16:25:10|23.94|21.66|23.91|21.63|23.94|21.66|23.91|21.63|0
1653409520000|2022-05-24 16:25:20|24.06|21.77|23.85|21.58|24.06|21.77|23.85|21.58|0
1653409530000|2022-05-24 16:25:30|23.97|21.69|23.91|21.63|23.97|21.69|23.79|21.53|0
1653409540000|2022-05-24 16:25:40|24.03|21.74|23.95|21.67|24.03|21.74|23.94|21.66|0
1653409550000|2022-05-24 16:25:50|24.12|21.82|24.09|21.8|24.12|21.82|24.03|21.74|0
1653409560000|2022-05-24 16:26:00|24.06|21.77|23.91|21.63|24.15|21.85|23.91|21.63|0
1653409570000|2022-05-24 16:26:10|23.98|21.7|24|21.71|24|21.71|23.98|21.7|0
1653409580000|2022-05-24 16:26:20|24.06|21.77|23.85|21.58|24.09|21.8|23.85|21.58|0
1653409590000|2022-05-24 16:26:30|23.88|21.61|23.58|21.34|23.88|21.61|23.58|21.34|0
1653409600000|2022-05-24 16:26:40|23.7|21.44|23.58|21.34|23.7|21.44|23.58|21.34|0
1653409610000|2022-05-24 16:26:50|23.61|21.36|23.61|21.36|23.61|21.36|23.52|21.28|0
1653409620000|2022-05-24 16:27:00|23.76|21.5|23.82|21.55|23.82|21.55|23.76|21.5|0
1653409630000|2022-05-24 16:27:10|23.88|21.61|23.88|21.61|23.88|21.61|23.79|21.52|0
1653409640000|2022-05-24 16:27:20|23.94|21.66|23.88|21.61|24.03|21.74|23.88|21.61|0
1653409650000|2022-05-24 16:27:30|23.82|21.55|23.88|21.61|23.88|21.61|23.82|21.55|0
1653409660000|2022-05-24 16:27:40|23.91|21.63|23.91|21.63|23.91|21.63|23.85|21.58|0
1653409670000|2022-05-24 16:27:50|23.85|21.58|24|21.71|24|21.71|23.85|21.58|0
1653409680000|2022-05-24 16:28:00|23.88|21.61|23.91|21.63|23.91|21.63|23.82|21.55|0
1653409690000|2022-05-24 16:28:10|23.85|21.58|24|21.71|24|21.71|23.85|21.58|0
1653409700000|2022-05-24 16:28:20|23.88|21.61|23.7|21.44|23.91|21.63|23.7|21.44|0
1653409710000|2022-05-24 16:28:30|23.82|21.55|23.94|21.66|23.94|21.66|23.79|21.52|0
1653409720000|2022-05-24 16:28:40|23.82|21.55|23.79|21.52|23.82|21.55|23.76|21.5|0
1653409730000|2022-05-24 16:28:50|23.67|21.42|23.61|21.36|23.67|21.42|23.61|21.36|0
1653409740000|2022-05-24 16:29:00|23.73|21.47|23.73|21.47|23.76|21.5|23.7|21.44|0
1653409750000|2022-05-24 16:29:10|23.66|21.4|23.61|21.36|23.7|21.44|23.61|21.36|0
1653409760000|2022-05-24 16:29:20|23.64|21.39|23.55|21.31|23.64|21.39|23.55|21.31|0
1653409770000|2022-05-24 16:29:30|23.52|21.28|23.55|21.31|23.61|21.36|23.52|21.28|0
1653409780000|2022-05-24 16:29:40|23.52|21.28|23.35|21.12|23.52|21.28|23.32|21.1|0
1653409790000|2022-05-24 16:29:50|23.32|21.1|23.41|21.18|23.41|21.18|23.32|21.1|0
1653409800000|2022-05-24 16:30:00|23.38|21.15|23.44|21.2|23.44|21.2|23.35|21.12|0
1653409810000|2022-05-24 16:30:10|23.46|21.23|23.49|21.26|23.49|21.26|23.46|21.23|0
1653409820000|2022-05-24 16:30:20|23.41|21.18|23.46|21.23|23.46|21.23|23.41|21.18|0
1653409830000|2022-05-24 16:30:30|23.44|21.2|23.7|21.44|23.74|21.48|23.44|21.2|0
1653409840000|2022-05-24 16:30:40|23.73|21.47|23.67|21.42|23.73|21.47|23.67|21.42|0
1653409850000|2022-05-24 16:30:50|23.64|21.39|23.52|21.28|23.64|21.39|23.52|21.28|0
1653409860000|2022-05-24 16:31:00|23.61|21.36|23.29|21.07|23.61|21.36|23.29|21.07|0
1653409870000|2022-05-24 16:31:10|23.32|21.1|23.1|20.9|23.32|21.1|23.1|20.9|0
1653409880000|2022-05-24 16:31:20|23.23|21.02|23.17|20.96|23.23|21.02|23.06|20.86|0
1653409890000|2022-05-24 16:31:30|23.06|20.86|23.08|20.89|23.14|20.94|23.06|20.86|0
1653409900000|2022-05-24 16:31:40|23.03|20.83|22.97|20.78|23.08|20.89|22.97|20.78|0
1653409910000|2022-05-24 16:31:50|23.03|20.83|23|20.81|23.03|20.83|23|20.81|0
1653409920000|2022-05-24 16:32:00|22.94|20.75|23.06|20.86|23.06|20.86|22.94|20.75|0
1653409930000|2022-05-24 16:32:10|23.1|20.9|22.97|20.78|23.1|20.9|22.97|20.78|0
1653409940000|2022-05-24 16:32:20|22.94|20.75|22.85|20.68|22.97|20.78|22.85|20.68|0
1653409950000|2022-05-24 16:32:30|22.94|20.75|22.8|20.62|22.94|20.75|22.74|20.57|0
1653409960000|2022-05-24 16:32:40|22.82|20.65|22.82|20.65|22.91|20.73|22.82|20.65|0
1653409970000|2022-05-24 16:32:50|22.78|20.61|22.88|20.7|22.88|20.7|22.78|20.61|0
1653409980000|2022-05-24 16:33:00|22.77|20.6|22.68|20.52|22.77|20.6|22.65|20.49|0
1653409990000|2022-05-24 16:33:10|22.57|20.42|22.57|20.42|22.59|20.44|22.54|20.39|0
1653410000000|2022-05-24 16:33:20|22.54|20.39|22.62|20.47|22.62|20.47|22.54|20.39|0
1653410010000|2022-05-24 16:33:30|22.71|20.55|22.64|20.48|22.71|20.55|22.62|20.47|0
1653410020000|2022-05-24 16:33:40|22.62|20.47|22.74|20.57|22.74|20.57|22.62|20.47|0
1653410030000|2022-05-24 16:33:50|22.71|20.55|22.59|20.44|22.74|20.57|22.59|20.44|0
1653410040000|2022-05-24 16:34:00|22.57|20.42|22.71|20.55|22.71|20.55|22.57|20.42|0
1653410050000|2022-05-24 16:34:10|22.82|20.65|22.57|20.42|22.82|20.65|22.57|20.42|0
1653410060000|2022-05-24 16:34:20|22.59|20.44|22.65|20.49|22.65|20.49|22.57|20.42|0
1653410070000|2022-05-24 16:34:30|22.58|20.43|22.54|20.39|22.59|20.44|22.54|20.39|0
1653410080000|2022-05-24 16:34:40|22.48|20.34|22.48|20.34|22.54|20.39|22.48|20.34|0
1653410090000|2022-05-24 16:34:50|22.54|20.39|22.57|20.42|22.57|20.42|22.49|20.35|0
1653410100000|2022-05-24 16:35:00|22.59|20.44|22.57|20.42|22.65|20.49|22.57|20.42|0
1653410110000|2022-05-24 16:35:10|22.59|20.44|22.68|20.52|22.68|20.52|22.59|20.44|0
1653410120000|2022-05-24 16:35:20|22.57|20.42|22.59|20.44|22.59|20.44|22.57|20.42|0
1653410130000|2022-05-24 16:35:30|22.62|20.47|22.48|20.34|22.62|20.47|22.48|20.34|0
1653410140000|2022-05-24 16:35:40|22.39|20.26|22.42|20.29|22.45|20.31|22.39|20.26|0
1653410150000|2022-05-24 16:35:50|22.39|20.26|22.37|20.24|22.39|20.26|22.37|20.24|0
1653410160000|2022-05-24 16:36:00|22.42|20.29|22.22|20.11|22.42|20.29|22.22|20.11|0
1653410170000|2022-05-24 16:36:10|22.34|20.21|22.28|20.16|22.34|20.21|22.22|20.11|0
1653410180000|2022-05-24 16:36:20|22.25|20.13|22.25|20.13|22.28|20.16|22.25|20.13|0
1653410190000|2022-05-24 16:36:30|22.2|20.08|22.22|20.11|22.22|20.11|22.17|20.06|0
1653410200000|2022-05-24 16:36:40|22.08|19.98|22.03|19.93|22.08|19.98|22.03|19.93|0
1653410210000|2022-05-24 16:36:50|21.94|19.85|21.89|19.8|22|19.9|21.89|19.8|0
1653410220000|2022-05-24 16:37:00|21.86|19.78|21.86|19.78|21.86|19.78|21.86|19.78|0
1653410230000|2022-05-24 16:37:10|21.83|19.75|22.03|19.93|22.03|19.93|21.83|19.75|0
1653410240000|2022-05-24 16:37:20|22.06|19.96|21.92|19.83|22.06|19.96|21.92|19.83|0
1653410250000|2022-05-24 16:37:30|21.94|19.85|21.86|19.78|21.94|19.85|21.86|19.78|0
1653410260000|2022-05-24 16:37:40|21.83|19.75|21.89|19.8|21.92|19.83|21.83|19.75|0
1653410270000|2022-05-24 16:37:50|21.86|19.78|21.92|19.83|21.92|19.83|21.86|19.78|0
1653410280000|2022-05-24 16:38:00|21.94|19.85|21.97|19.88|22.03|19.93|21.94|19.85|0
1653410290000|2022-05-24 16:38:10|21.94|19.85|22.03|19.93|22.03|19.93|21.94|19.85|0
1653410300000|2022-05-24 16:38:20|21.94|19.85|21.94|19.85|22|19.9|21.94|19.85|0
1653410310000|2022-05-24 16:38:30|22|19.9|22.03|19.93|22.06|19.96|22|19.9|0
1653410320000|2022-05-24 16:38:40|21.99|19.89|22.04|19.94|22.04|19.94|21.97|19.88|0
1653410330000|2022-05-24 16:38:50|22|19.9|21.94|19.85|22.03|19.93|21.94|19.85|0
1653410340000|2022-05-24 16:39:00|21.89|19.8|21.75|19.68|21.89|19.8|21.75|19.68|0
1653410350000|2022-05-24 16:39:10|21.83|19.75|21.75|19.68|21.83|19.75|21.75|19.68|0
1653410360000|2022-05-24 16:39:20|21.69|19.63|21.67|19.6|21.72|19.65|21.67|19.6|0
1653410370000|2022-05-24 16:39:30|21.64|19.58|21.69|19.63|21.69|19.63|21.64|19.58|0
1653410380000|2022-05-24 16:39:40|21.75|19.68|21.78|19.7|21.78|19.7|21.75|19.68|0
1653410390000|2022-05-24 16:39:50|21.8|19.73|21.75|19.68|21.8|19.73|21.75|19.68|0
1653410400000|2022-05-24 16:40:00|21.83|19.75|21.97|19.88|21.97|19.88|21.83|19.75|0
1653410410000|2022-05-24 16:40:10|21.94|19.85|21.94|19.85|21.94|19.85|21.94|19.85|0
1653410420000|2022-05-24 16:40:20|21.86|19.78|21.83|19.75|21.89|19.8|21.83|19.75|0
1653410430000|2022-05-24 16:40:30|21.72|19.65|21.78|19.7|21.78|19.7|21.72|19.65|0
1653410440000|2022-05-24 16:40:40|21.86|19.78|21.92|19.83|21.92|19.83|21.86|19.78|0
1653410450000|2022-05-24 16:40:50|21.89|19.8|21.92|19.83|21.94|19.85|21.86|19.78|0
1653410460000|2022-05-24 16:41:00|21.85|19.76|21.78|19.7|21.85|19.76|21.78|19.7|0
1653410470000|2022-05-24 16:41:10|21.82|19.74|21.8|19.73|21.83|19.75|21.78|19.7|0
1653410480000|2022-05-24 16:41:20|21.78|19.7|21.86|19.78|21.86|19.78|21.78|19.7|0
1653410490000|2022-05-24 16:41:30|21.89|19.8|21.86|19.78|21.92|19.83|21.86|19.78|0
1653410500000|2022-05-24 16:41:40|21.89|19.8|21.92|19.83|21.92|19.83|21.89|19.8|0
1653410510000|2022-05-24 16:41:50|21.93|19.84|21.89|19.8|21.94|19.85|21.89|19.8|0
1653410520000|2022-05-24 16:42:00|21.94|19.85|21.72|19.65|21.94|19.85|21.72|19.65|0
1653410530000|2022-05-24 16:42:10|21.76|19.69|21.89|19.8|21.89|19.8|21.76|19.69|0
1653410540000|2022-05-24 16:42:20|21.86|19.78|21.83|19.75|21.89|19.8|21.83|19.75|0
1653410550000|2022-05-24 16:42:30|21.89|19.8|21.86|19.78|21.91|19.83|21.86|19.78|0
1653410560000|2022-05-24 16:42:40|21.8|19.73|21.8|19.73|21.86|19.78|21.8|19.73|0
1653410570000|2022-05-24 16:42:50|21.89|19.8|21.97|19.88|21.97|19.88|21.89|19.8|0
1653410580000|2022-05-24 16:43:00|22.05|19.95|22|19.9|22.05|19.95|21.97|19.88|0
1653410590000|2022-05-24 16:43:10|21.94|19.85|21.94|19.85|21.97|19.88|21.94|19.85|0
1653410600000|2022-05-24 16:43:20|21.97|19.88|21.89|19.8|21.97|19.88|21.89|19.8|0
1653410610000|2022-05-24 16:43:30|21.94|19.85|21.91|19.83|21.97|19.88|21.91|19.83|0
1653410620000|2022-05-24 16:43:40|21.94|19.85|21.94|19.85|22.03|19.93|21.94|19.85|0
1653410630000|2022-05-24 16:43:50|21.97|19.88|22|19.9|22|19.9|21.94|19.85|0
1653410640000|2022-05-24 16:44:00|21.89|19.8|21.83|19.75|21.89|19.8|21.8|19.73|0
1653410650000|2022-05-24 16:44:10|21.8|19.73|21.89|19.8|21.89|19.8|21.8|19.73|0
1653410660000|2022-05-24 16:44:20|21.86|19.78|21.83|19.75|21.91|19.83|21.83|19.75|0
1653410670000|2022-05-24 16:44:30|21.89|19.8|21.83|19.75|21.91|19.83|21.83|19.75|0
1653410680000|2022-05-24 16:44:40|21.89|19.8|21.89|19.8|21.89|19.8|21.89|19.8|0
1653410690000|2022-05-24 16:44:50|21.94|19.85|21.78|19.7|21.94|19.85|21.78|19.7|0
1653410700000|2022-05-24 16:45:00|21.75|19.68|21.66|19.6|21.75|19.68|21.61|19.55|0
1653410710000|2022-05-24 16:45:10|21.75|19.68|21.66|19.6|21.75|19.68|21.66|19.6|0
1653410720000|2022-05-24 16:45:20|21.69|19.63|21.66|19.6|21.72|19.65|21.66|19.6|0
1653410730000|2022-05-24 16:45:30|21.69|19.63|21.75|19.68|21.75|19.68|21.69|19.63|0
1653410740000|2022-05-24 16:45:40|21.72|19.65|21.75|19.68|21.75|19.68|21.66|19.6|0
1653410750000|2022-05-24 16:45:50|21.66|19.6|21.72|19.65|21.72|19.65|21.66|19.6|0
1653410760000|2022-05-24 16:46:00|21.78|19.7|21.66|19.6|21.78|19.7|21.66|19.6|0
1653410770000|2022-05-24 16:46:10|21.72|19.65|21.61|19.55|21.72|19.65|21.61|19.55|0
1653410780000|2022-05-24 16:46:20|21.66|19.6|21.64|19.58|21.66|19.6|21.62|19.56|0
1653410790000|2022-05-24 16:46:30|21.68|19.61|21.69|19.63|21.69|19.63|21.64|19.58|0
1653410800000|2022-05-24 16:46:40|21.76|19.69|21.89|19.8|21.89|19.8|21.76|19.69|0
1653410810000|2022-05-24 16:46:50|21.8|19.73|21.86|19.78|21.86|19.78|21.8|19.73|0
1653410820000|2022-05-24 16:47:00|21.83|19.75|21.77|19.7|21.83|19.75|21.76|19.69|0
1653410830000|2022-05-24 16:47:10|21.75|19.68|21.83|19.75|21.83|19.75|21.75|19.68|0
1653410840000|2022-05-24 16:47:20|21.86|19.78|21.8|19.73|21.86|19.78|21.8|19.73|0
1653410850000|2022-05-24 16:47:30|21.77|19.7|21.8|19.73|21.8|19.73|21.77|19.7|0
1653410860000|2022-05-24 16:47:40|21.83|19.75|21.86|19.78|21.86|19.78|21.8|19.73|0
1653410870000|2022-05-24 16:47:50|21.77|19.7|21.86|19.78|21.86|19.78|21.77|19.7|0
1653410880000|2022-05-24 16:48:00|21.94|19.85|22.11|20|22.11|20|21.94|19.85|0
1653410890000|2022-05-24 16:48:10|22.17|20.05|22.19|20.08|22.19|20.08|22.08|19.98|0
1653410900000|2022-05-24 16:48:20|21.16|19.14|22.56|20.41|22.56|20.41|21.16|19.14|0
1653410910000|2022-05-24 16:48:30|22.62|20.47|22.62|20.47|22.65|20.49|22.59|20.44|0
1653410920000|2022-05-24 16:48:40|22.45|20.31|22.34|20.21|22.48|20.34|22.34|20.21|0
1653410930000|2022-05-24 16:48:50|22.42|20.29|22.28|20.16|22.42|20.29|22.28|20.16|0
1653410940000|2022-05-24 16:49:00|22.25|20.13|22.24|20.12|22.28|20.16|22.24|20.12|0
1653410950000|2022-05-24 16:49:10|22.17|20.06|22.12|20.02|22.17|20.06|22.08|19.98|0
1653410960000|2022-05-24 16:49:20|22.17|20.06|22.19|20.08|22.19|20.08|22.11|20|0
1653410970000|2022-05-24 16:49:30|22.25|20.13|22.25|20.13|22.31|20.18|22.25|20.13|0
1653410980000|2022-05-24 16:49:40|22.22|20.11|22.36|20.23|22.36|20.23|22.22|20.11|0
1653410990000|2022-05-24 16:49:50|22.42|20.28|22.48|20.34|22.48|20.34|22.42|20.28|0
1653411000000|2022-05-24 16:50:00|22.51|20.36|22.43|20.3|22.51|20.36|22.39|20.26|0
1653411010000|2022-05-24 16:50:10|22.56|20.41|22.42|20.28|22.56|20.41|22.42|20.28|0
1653411020000|2022-05-24 16:50:20|22.39|20.26|22.48|20.34|22.48|20.34|22.39|20.26|0
1653411030000|2022-05-24 16:50:30|22.42|20.28|22.42|20.28|22.48|20.34|22.42|20.28|0
1653411040000|2022-05-24 16:50:40|22.49|20.35|22.68|20.52|22.68|20.52|22.49|20.35|0
1653411050000|2022-05-24 16:50:50|22.65|20.49|22.65|20.49|22.65|20.49|22.5|20.36|0
1653411060000|2022-05-24 16:51:00|22.62|20.46|22.65|20.49|22.65|20.49|22.59|20.44|0
1653411070000|2022-05-24 16:51:10|22.59|20.44|22.45|20.31|22.59|20.44|22.45|20.31|0
1653411080000|2022-05-24 16:51:20|22.42|20.28|22.39|20.26|22.42|20.28|22.36|20.23|0
1653411090000|2022-05-24 16:51:30|22.36|20.23|22.48|20.34|22.48|20.34|22.36|20.23|0
1653411100000|2022-05-24 16:51:40|22.33|20.21|22.28|20.16|22.33|20.21|22.28|20.16|0
1653411110000|2022-05-24 16:51:50|22.33|20.21|22.45|20.31|22.45|20.31|22.33|20.21|0
1653411120000|2022-05-24 16:52:00|22.36|20.23|22.33|20.21|22.36|20.23|22.33|20.21|0
1653411130000|2022-05-24 16:52:10|22.36|20.23|22.31|20.18|22.36|20.23|22.31|20.18|0
1653411140000|2022-05-24 16:52:20|22.28|20.16|22.25|20.13|22.28|20.16|22.22|20.11|0
1653411150000|2022-05-24 16:52:30|22.22|20.11|22.31|20.18|22.31|20.18|22.22|20.11|0
1653411160000|2022-05-24 16:52:40|22.33|20.21|22.36|20.23|22.36|20.23|22.28|20.16|0
1653411170000|2022-05-24 16:52:50|22.45|20.31|22.33|20.21|22.45|20.31|22.33|20.21|0
1653411180000|2022-05-24 16:53:00|22.39|20.26|22.33|20.21|22.39|20.26|22.33|20.21|0
1653411190000|2022-05-24 16:53:10|22.32|20.19|22.39|20.26|22.39|20.26|22.32|20.19|0
1653411200000|2022-05-24 16:53:20|22.42|20.28|22.45|20.31|22.45|20.31|22.42|20.28|0
1653411210000|2022-05-24 16:53:30|22.48|20.34|22.53|20.39|22.53|20.39|22.48|20.34|0
1653411220000|2022-05-24 16:53:40|22.56|20.41|22.53|20.39|22.56|20.41|22.53|20.39|0
1653411230000|2022-05-24 16:53:50|22.5|20.36|22.45|20.31|22.56|20.41|22.45|20.31|0
1653411240000|2022-05-24 16:54:00|22.5|20.36|22.36|20.23|22.5|20.36|22.36|20.23|0
1653411250000|2022-05-24 16:54:10|22.33|20.21|22.42|20.28|22.46|20.32|22.33|20.21|0
1653411260000|2022-05-24 16:54:20|22.39|20.26|22.38|20.24|22.39|20.26|22.36|20.23|0
1653411270000|2022-05-24 16:54:30|22.36|20.23|22.42|20.28|22.42|20.28|22.35|20.22|0
1653411280000|2022-05-24 16:54:40|22.48|20.34|22.39|20.26|22.48|20.34|22.39|20.26|0
1653411290000|2022-05-24 16:54:50|22.42|20.28|22.48|20.34|22.48|20.34|22.39|20.26|0
1653411300000|2022-05-24 16:55:00|22.62|20.46|22.62|20.46|22.66|20.5|22.62|20.46|0
1653411310000|2022-05-24 16:55:10|22.66|20.5|22.66|20.5|22.7|20.54|22.65|20.49|0
1653411320000|2022-05-24 16:55:20|22.73|20.57|23.08|20.88|23.08|20.88|22.73|20.57|0
1653411330000|2022-05-24 16:55:30|23.02|20.83|22.79|20.62|23.02|20.83|22.79|20.62|0
1653411340000|2022-05-24 16:55:40|22.62|20.46|22.62|20.46|22.65|20.49|22.62|20.46|0
1653411350000|2022-05-24 16:55:50|22.76|20.59|22.88|20.7|22.88|20.7|22.76|20.59|0
1653411360000|2022-05-24 16:56:00|22.89|20.71|22.93|20.75|22.93|20.75|22.82|20.64|0
1653411370000|2022-05-24 16:56:10|23.02|20.83|23.12|20.92|23.16|20.96|23.02|20.83|0
1653411380000|2022-05-24 16:56:20|23.28|21.06|23.22|21.01|23.29|21.08|23.22|21.01|0
1653411390000|2022-05-24 16:56:30|23.31|21.09|23.37|21.14|23.37|21.14|23.31|21.09|0
1653411400000|2022-05-24 16:56:40|23.25|21.04|23.16|20.96|23.25|21.04|23.16|20.96|0
1653411410000|2022-05-24 16:56:50|23.11|20.91|23.14|20.93|23.14|20.93|23.08|20.88|0
1653411420000|2022-05-24 16:57:00|23.16|20.96|23.22|21.01|23.24|21.02|23.16|20.96|0
1653411430000|2022-05-24 16:57:10|23.25|21.04|23.43|21.2|23.43|21.2|23.25|21.04|0
1653411440000|2022-05-24 16:57:20|23.46|21.22|23.41|21.18|23.46|21.22|23.41|21.18|0
1653411450000|2022-05-24 16:57:30|23.34|21.12|23.25|21.04|23.34|21.12|23.25|21.04|0
1653411460000|2022-05-24 16:57:40|23.31|21.09|23.43|21.2|23.43|21.2|23.31|21.09|0
1653411470000|2022-05-24 16:57:50|23.5|21.26|23.66|21.41|23.66|21.41|23.5|21.26|0
1653411480000|2022-05-24 16:58:00|23.69|21.44|23.46|21.22|23.69|21.44|23.46|21.22|0
1653411490000|2022-05-24 16:58:10|23.51|21.28|23.6|21.36|23.6|21.36|23.51|21.28|0
1653411500000|2022-05-24 16:58:20|23.66|21.41|23.6|21.36|23.66|21.41|23.54|21.3|0
1653411510000|2022-05-24 16:58:30|23.72|21.46|23.69|21.44|23.72|21.46|23.69|21.44|0
1653411520000|2022-05-24 16:58:40|23.66|21.41|23.57|21.33|23.66|21.41|23.57|21.33|0
1653411530000|2022-05-24 16:58:50|23.49|21.25|23.43|21.2|23.49|21.25|23.43|21.2|0
1653411540000|2022-05-24 16:59:00|23.4|21.17|23.34|21.12|23.4|21.17|23.28|21.06|0
1653411550000|2022-05-24 16:59:10|23.4|21.17|23.28|21.06|23.4|21.17|23.28|21.06|0
1653411560000|2022-05-24 16:59:20|23.22|21.01|23.11|20.91|23.22|21.01|23.11|20.91|0
1653411570000|2022-05-24 16:59:30|23.05|20.85|23.08|20.88|23.08|20.88|22.96|20.77|0
1653411580000|2022-05-24 16:59:40|23.02|20.83|22.9|20.72|23.02|20.83|22.9|20.72|0
1653411590000|2022-05-24 16:59:50|22.99|20.8|23.05|20.85|23.05|20.85|22.99|20.8|0
1653411600000|2022-05-24 17:00:00|22.76|20.59|22.79|20.62|22.79|20.62|22.7|20.54|0
1653411610000|2022-05-24 17:00:10|22.86|20.68|22.73|20.57|22.86|20.68|22.73|20.57|0
1653411620000|2022-05-24 17:00:20|22.56|20.41|22.53|20.39|22.56|20.41|22.53|20.39|0
1653411630000|2022-05-24 17:00:30|22.5|20.36|22.42|20.28|22.5|20.36|22.42|20.28|0
1653411640000|2022-05-24 17:00:40|22.45|20.31|22.33|20.21|22.45|20.31|22.29|20.17|0
1653411650000|2022-05-24 17:00:50|22.26|20.14|22.25|20.13|22.3|20.18|22.25|20.13|0
1653411660000|2022-05-24 17:01:00|22.22|20.1|22.3|20.18|22.36|20.23|22.22|20.1|0
1653411670000|2022-05-24 17:01:10|22.25|20.13|22.25|20.13|22.28|20.15|22.25|20.13|0
1653411680000|2022-05-24 17:01:20|22.22|20.1|22.25|20.13|22.3|20.18|22.22|20.1|0
1653411690000|2022-05-24 17:01:30|22.19|20.08|22.22|20.1|22.22|20.1|22.19|20.08|0
1653411700000|2022-05-24 17:01:40|22.25|20.13|22.33|20.21|22.33|20.21|22.25|20.13|0
1653411710000|2022-05-24 17:01:50|22.28|20.15|22.22|20.1|22.28|20.15|22.22|20.1|0
1653411720000|2022-05-24 17:02:00|22.16|20.05|22.3|20.18|22.3|20.18|22.16|20.05|0
1653411730000|2022-05-24 17:02:10|22.28|20.15|22.22|20.1|22.28|20.15|22.16|20.05|0
1653411740000|2022-05-24 17:02:20|22.25|20.13|22.22|20.1|22.33|20.21|22.22|20.1|0
1653411750000|2022-05-24 17:02:30|22.16|20.05|22.14|20.03|22.16|20.05|22.11|20|0
1653411760000|2022-05-24 17:02:40|22.2|20.09|22.19|20.08|22.25|20.13|22.19|20.08|0
1653411770000|2022-05-24 17:02:50|22.14|20.03|22.14|20.03|22.16|20.05|22.14|20.03|0
1653411780000|2022-05-24 17:03:00|22|19.9|21.88|19.8|22|19.9|21.88|19.8|0
1653411790000|2022-05-24 17:03:10|21.91|19.82|21.79|19.71|21.91|19.82|21.75|19.67|0
1653411800000|2022-05-24 17:03:20|21.72|19.65|21.8|19.72|21.8|19.72|21.72|19.65|0
1653411810000|2022-05-24 17:03:30|21.75|19.67|21.72|19.65|21.75|19.67|21.72|19.65|0
1653411820000|2022-05-24 17:03:40|21.69|19.62|21.68|19.61|21.72|19.65|21.68|19.61|0
1653411830000|2022-05-24 17:03:50|21.72|19.65|21.66|19.6|21.72|19.65|21.66|19.6|0
1653411840000|2022-05-24 17:04:00|21.58|19.52|21.52|19.47|21.58|19.52|21.52|19.47|0
1653411850000|2022-05-24 17:04:10|21.55|19.5|21.5|19.45|21.55|19.5|21.5|19.45|0
1653411860000|2022-05-24 17:04:20|21.52|19.47|21.5|19.45|21.52|19.47|21.5|19.45|0
1653411870000|2022-05-24 17:04:30|21.47|19.43|21.52|19.47|21.52|19.47|21.47|19.43|0
1653411880000|2022-05-24 17:04:40|21.5|19.45|21.55|19.5|21.58|19.52|21.5|19.45|0
1653411890000|2022-05-24 17:04:50|21.54|19.49|21.44|19.4|21.54|19.49|21.44|19.4|0
1653411900000|2022-05-24 17:05:00|21.39|19.35|21.39|19.35|21.41|19.38|21.39|19.35|0
1653411910000|2022-05-24 17:05:10|21.41|19.38|21.61|19.55|21.63|19.57|21.41|19.38|0
1653411920000|2022-05-24 17:05:20|21.58|19.52|21.62|19.56|21.63|19.57|21.58|19.52|0
1653411930000|2022-05-24 17:05:30|21.69|19.62|21.69|19.62|21.77|19.7|21.66|19.6|0
1653411940000|2022-05-24 17:05:40|21.8|19.72|21.8|19.72|21.88|19.8|21.8|19.72|0
1653411950000|2022-05-24 17:05:50|21.83|19.75|21.72|19.65|21.83|19.75|21.72|19.65|0
1653411960000|2022-05-24 17:06:00|21.74|19.67|21.74|19.67|21.8|19.72|21.69|19.62|0
1653411970000|2022-05-24 17:06:10|21.69|19.62|21.63|19.57|21.69|19.62|21.63|19.57|0
1653411980000|2022-05-24 17:06:20|21.67|19.61|21.66|19.6|21.67|19.61|21.66|19.6|0
1653411990000|2022-05-24 17:06:30|21.67|19.61|21.58|19.52|21.67|19.61|21.58|19.52|0
1653412000000|2022-05-24 17:06:40|21.66|19.6|21.63|19.57|21.66|19.6|21.63|19.57|0
1653412010000|2022-05-24 17:06:50|21.72|19.65|21.69|19.62|21.77|19.7|21.69|19.62|0
1653412020000|2022-05-24 17:07:00|21.72|19.65|21.72|19.65|21.72|19.65|21.63|19.57|0
1653412030000|2022-05-24 17:07:10|21.74|19.67|21.72|19.65|21.74|19.67|21.69|19.62|0
1653412040000|2022-05-24 17:07:20|21.77|19.7|21.8|19.72|21.83|19.75|21.77|19.7|0
1653412050000|2022-05-24 17:07:30|21.85|19.77|21.94|19.85|21.94|19.85|21.81|19.74|0
1653412060000|2022-05-24 17:07:40|21.97|19.87|21.95|19.86|21.97|19.87|21.94|19.85|0
1653412070000|2022-05-24 17:07:50|21.94|19.85|21.99|19.9|22.02|19.92|21.94|19.85|0
1653412080000|2022-05-24 17:08:00|21.97|19.87|21.85|19.77|22.02|19.92|21.85|19.77|0
1653412090000|2022-05-24 17:08:10|21.8|19.72|21.77|19.7|21.8|19.72|21.72|19.65|0
1653412100000|2022-05-24 17:08:20|21.8|19.72|21.83|19.75|21.85|19.77|21.77|19.7|0
1653412110000|2022-05-24 17:08:30|21.81|19.74|21.77|19.7|21.81|19.74|21.74|19.67|0
1653412120000|2022-05-24 17:08:40|21.69|19.62|21.77|19.7|21.8|19.72|21.69|19.62|0
1653412130000|2022-05-24 17:08:50|21.74|19.67|21.74|19.67|21.8|19.72|21.74|19.67|0
1653412140000|2022-05-24 17:09:00|21.72|19.65|21.72|19.65|21.74|19.67|21.72|19.65|0
1653412150000|2022-05-24 17:09:10|21.74|19.67|21.72|19.65|21.74|19.67|21.69|19.62|0
1653412160000|2022-05-24 17:09:20|21.69|19.62|21.74|19.67|21.74|19.67|21.69|19.62|0
1653412170000|2022-05-24 17:09:30|21.69|19.62|21.69|19.62|21.69|19.62|21.69|19.62|0
1653412180000|2022-05-24 17:09:40|21.74|19.67|21.69|19.62|21.74|19.67|21.69|19.62|0
1653412190000|2022-05-24 17:09:50|21.77|19.7|21.8|19.72|21.83|19.75|21.77|19.7|0
1653412200000|2022-05-24 17:10:00|21.72|19.65|21.69|19.62|21.72|19.65|21.66|19.6|0
1653412210000|2022-05-24 17:10:10|21.61|19.55|21.66|19.6|21.69|19.62|21.61|19.55|0
1653412220000|2022-05-24 17:10:20|21.58|19.52|21.69|19.62|21.69|19.62|21.58|19.52|0
1653412230000|2022-05-24 17:10:30|21.65|19.58|21.77|19.7|21.77|19.7|21.65|19.58|0
1653412240000|2022-05-24 17:10:40|21.69|19.62|21.66|19.6|21.74|19.67|21.66|19.6|0
1653412250000|2022-05-24 17:10:50|21.61|19.55|21.66|19.6|21.69|19.62|21.61|19.55|0
1653412260000|2022-05-24 17:11:00|21.61|19.55|21.77|19.7|21.77|19.7|21.61|19.55|0
1653412270000|2022-05-24 17:11:10|21.8|19.72|21.77|19.7|21.8|19.72|21.77|19.7|0
1653412280000|2022-05-24 17:11:20|21.74|19.67|21.77|19.7|21.85|19.77|21.74|19.67|0
1653412290000|2022-05-24 17:11:30|21.72|19.65|21.88|19.8|21.88|19.8|21.69|19.62|0
1653412300000|2022-05-24 17:11:40|21.83|19.75|21.8|19.72|21.83|19.75|21.8|19.72|0
1653412310000|2022-05-24 17:11:50|21.85|19.77|21.83|19.75|21.88|19.8|21.83|19.75|0
1653412320000|2022-05-24 17:12:00|21.88|19.8|21.85|19.77|21.88|19.8|21.85|19.77|0
1653412330000|2022-05-24 17:12:10|21.89|19.81|22.05|19.95|22.05|19.95|21.89|19.81|0
1653412340000|2022-05-24 17:12:20|21.95|19.86|21.85|19.77|21.95|19.86|21.85|19.77|0
1653412350000|2022-05-24 17:12:30|21.83|19.75|21.91|19.82|21.91|19.82|21.83|19.75|0
1653412360000|2022-05-24 17:12:40|21.85|19.77|21.85|19.77|21.91|19.82|21.85|19.77|0
1653412370000|2022-05-24 17:12:50|21.92|19.83|21.88|19.8|21.92|19.83|21.88|19.8|0
1653412380000|2022-05-24 17:13:00|21.85|19.77|22.05|19.95|22.05|19.95|21.85|19.77|0
1653412390000|2022-05-24 17:13:10|22.1|20|22.05|19.95|22.13|20.02|22.05|19.95|0
1653412400000|2022-05-24 17:13:20|22.1|20|22.06|19.96|22.13|20.02|22.06|19.96|0
1653412410000|2022-05-24 17:13:30|22.13|20.02|22.19|20.08|22.2|20.09|22.13|20.02|0
1653412420000|2022-05-24 17:13:40|22.16|20.05|22.1|20|22.16|20.05|22.1|20|0
1653412430000|2022-05-24 17:13:50|22.08|19.97|22.1|20|22.16|20.05|22.08|19.97|0
1653412440000|2022-05-24 17:14:00|22.13|20.02|22.08|19.97|22.13|20.02|22.08|19.97|0
1653412450000|2022-05-24 17:14:10|22.06|19.96|21.99|19.9|22.06|19.96|21.96|19.87|0
1653412460000|2022-05-24 17:14:20|21.94|19.85|21.94|19.85|21.98|19.88|21.94|19.85|0
1653412470000|2022-05-24 17:14:30|22.02|19.92|22.08|19.97|22.08|19.97|22.02|19.92|0
1653412480000|2022-05-24 17:14:40|22.1|20|22.1|20|22.1|20|22.05|19.95|0
1653412490000|2022-05-24 17:14:50|22.02|19.92|21.96|19.87|22.05|19.95|21.96|19.87|0
1653412500000|2022-05-24 17:15:00|21.91|19.82|21.91|19.82|21.91|19.82|21.88|19.8|0
1653412510000|2022-05-24 17:15:10|22.02|19.92|22.08|19.97|22.08|19.97|22.02|19.92|0
1653412520000|2022-05-24 17:15:20|22.02|19.92|21.85|19.77|22.02|19.92|21.85|19.77|0
1653412530000|2022-05-24 17:15:30|21.91|19.82|21.88|19.8|21.94|19.85|21.88|19.8|0
1653412540000|2022-05-24 17:15:40|21.85|19.77|21.88|19.8|21.88|19.8|21.85|19.77|0
1653412550000|2022-05-24 17:15:50|21.85|19.77|21.83|19.75|21.85|19.77|21.8|19.72|0
1653412560000|2022-05-24 17:16:00|21.88|19.8|21.83|19.75|21.88|19.8|21.8|19.72|0
1653412570000|2022-05-24 17:16:10|21.8|19.72|21.8|19.72|21.8|19.72|21.71|19.65|0
1653412580000|2022-05-24 17:16:20|21.74|19.67|21.66|19.6|21.77|19.7|21.66|19.6|0
1653412590000|2022-05-24 17:16:30|21.77|19.7|21.77|19.7|21.77|19.7|21.71|19.65|0
1653412600000|2022-05-24 17:16:40|21.82|19.75|21.96|19.87|21.96|19.87|21.82|19.75|0
1653412610000|2022-05-24 17:16:50|21.91|19.82|22.02|19.92|22.02|19.92|21.91|19.82|0
1653412620000|2022-05-24 17:17:00|21.96|19.87|21.96|19.87|22.05|19.95|21.96|19.87|0
1653412630000|2022-05-24 17:17:10|22.08|19.97|22.09|19.99|22.1|20|22.08|19.97|0
1653412640000|2022-05-24 17:17:20|22.13|20.02|22.27|20.15|22.33|20.2|22.13|20.02|0
1653412650000|2022-05-24 17:17:30|22.22|20.1|22.24|20.13|22.27|20.15|22.22|20.1|0
1653412660000|2022-05-24 17:17:40|22.27|20.15|22.19|20.07|22.27|20.15|22.19|20.07|0
1653412670000|2022-05-24 17:17:50|22.22|20.1|22.16|20.05|22.24|20.13|22.16|20.05|0
1653412680000|2022-05-24 17:18:00|22.19|20.07|22.24|20.13|22.27|20.15|22.19|20.07|0
1653412690000|2022-05-24 17:18:10|22.27|20.15|22.58|20.43|22.58|20.43|22.27|20.15|0
1653412700000|2022-05-24 17:18:20|22.53|20.38|22.33|20.2|22.53|20.38|22.33|20.2|0
1653412710000|2022-05-24 17:18:30|22.36|20.23|22.53|20.38|22.53|20.38|22.36|20.23|0
1653412720000|2022-05-24 17:18:40|22.55|20.41|22.53|20.38|22.61|20.46|22.53|20.38|0
1653412730000|2022-05-24 17:18:50|22.61|20.46|22.65|20.5|22.65|20.5|22.61|20.46|0
1653412740000|2022-05-24 17:19:00|22.55|20.41|22.47|20.33|22.55|20.41|22.47|20.33|0
1653412750000|2022-05-24 17:19:10|22.5|20.36|22.44|20.3|22.5|20.36|22.44|20.3|0
1653412760000|2022-05-24 17:19:20|22.53|20.38|22.41|20.28|22.53|20.38|22.41|20.28|0
1653412770000|2022-05-24 17:19:30|22.47|20.33|22.3|20.18|22.51|20.37|22.3|20.18|0
1653412780000|2022-05-24 17:19:40|22.33|20.2|22.19|20.07|22.33|20.2|22.19|20.07|0
1653412790000|2022-05-24 17:19:50|22.28|20.16|22.21|20.1|22.3|20.18|22.21|20.1|0
1653412800000|2022-05-24 17:20:00|22.27|20.15|22.21|20.1|22.27|20.15|22.21|20.1|0
1653412810000|2022-05-24 17:20:10|22.27|20.15|22.19|20.07|22.27|20.15|22.13|20.02|0
1653412820000|2022-05-24 17:20:20|22.13|20.02|22.06|19.96|22.13|20.02|22.05|19.95|0
1653412830000|2022-05-24 17:20:30|22.05|19.95|22.03|19.93|22.05|19.95|22.02|19.92|0
1653412840000|2022-05-24 17:20:40|22.1|20|22.24|20.12|22.24|20.12|22.1|20|0
1653412850000|2022-05-24 17:20:50|22.27|20.15|22.24|20.12|22.3|20.18|22.24|20.12|0
1653412860000|2022-05-24 17:21:00|22.16|20.05|22.21|20.1|22.24|20.12|22.13|20.02|0
1653412870000|2022-05-24 17:21:10|22.17|20.06|22.33|20.2|22.33|20.2|22.17|20.06|0
1653412880000|2022-05-24 17:21:20|22.27|20.15|22.24|20.12|22.27|20.15|22.24|20.12|0
1653412890000|2022-05-24 17:21:30|22.19|20.07|22.19|20.07|22.19|20.07|22.16|20.05|0
1653412900000|2022-05-24 17:21:40|22.16|20.05|22.13|20.02|22.16|20.05|22.07|19.97|0
1653412910000|2022-05-24 17:21:50|22.1|20|21.82|19.75|22.1|20|21.82|19.75|0
1653412920000|2022-05-24 17:22:00|21.81|19.73|21.8|19.72|21.82|19.75|21.8|19.72|0
1653412930000|2022-05-24 17:22:10|21.74|19.67|21.74|19.67|21.74|19.67|21.74|19.67|0
1653412940000|2022-05-24 17:22:20|21.69|19.62|21.74|19.67|21.74|19.67|21.69|19.62|0
1653412950000|2022-05-24 17:22:30|21.71|19.64|21.69|19.62|21.71|19.64|21.69|19.62|0
1653412960000|2022-05-24 17:22:40|21.66|19.59|21.66|19.59|21.74|19.67|21.66|19.59|0
1653412970000|2022-05-24 17:22:50|21.69|19.62|21.8|19.72|21.8|19.72|21.69|19.62|0
1653412980000|2022-05-24 17:23:00|21.82|19.74|21.92|19.83|21.92|19.83|21.82|19.74|0
1653412990000|2022-05-24 17:23:10|21.91|19.82|21.91|19.82|21.96|19.87|21.91|19.82|0
1653413000000|2022-05-24 17:23:20|22|19.91|21.99|19.9|22|19.91|21.96|19.87|0
1653413010000|2022-05-24 17:23:30|22.07|19.97|22.07|19.97|22.07|19.97|22.02|19.92|0
1653413020000|2022-05-24 17:23:40|22.05|19.95|22.1|20|22.13|20.02|22.05|19.95|0
1653413030000|2022-05-24 17:23:50|22.05|19.95|22.1|20|22.13|20.02|22.05|19.95|0
1653413040000|2022-05-24 17:24:00|22.13|20.02|22.13|20.02|22.16|20.05|22.13|20.02|0
1653413050000|2022-05-24 17:24:10|22.21|20.1|22.21|20.1|22.3|20.17|22.21|20.1|0
1653413060000|2022-05-24 17:24:20|22.19|20.07|22.1|20|22.19|20.07|22.1|20|0
1653413070000|2022-05-24 17:24:30|22.16|20.05|22.1|20|22.16|20.05|22.07|19.97|0
1653413080000|2022-05-24 17:24:40|22.07|19.97|22.07|19.97|22.17|20.06|22.07|19.97|0
1653413090000|2022-05-24 17:24:50|22.05|19.95|22.02|19.92|22.05|19.95|22|19.91|0
1653413100000|2022-05-24 17:25:00|21.99|19.9|21.95|19.86|21.99|19.9|21.89|19.81|0
1653413110000|2022-05-24 17:25:10|21.99|19.9|21.93|19.84|21.99|19.9|21.93|19.84|0
1653413120000|2022-05-24 17:25:20|22.02|19.92|21.93|19.84|22.02|19.92|21.91|19.82|0
1653413130000|2022-05-24 17:25:30|21.91|19.82|21.85|19.77|21.93|19.84|21.85|19.77|0
1653413140000|2022-05-24 17:25:40|21.91|19.82|21.82|19.74|21.91|19.82|21.82|19.74|0
1653413150000|2022-05-24 17:25:50|21.84|19.76|21.79|19.72|21.84|19.76|21.77|19.69|0
1653413160000|2022-05-24 17:26:00|21.77|19.69|21.85|19.77|21.85|19.77|21.77|19.69|0
1653413170000|2022-05-24 17:26:10|21.91|19.82|21.99|19.9|21.99|19.9|21.91|19.82|0
1653413180000|2022-05-24 17:26:20|21.91|19.82|21.96|19.87|21.96|19.87|21.91|19.82|0
1653413190000|2022-05-24 17:26:30|22.02|19.92|22.1|20|22.13|20.02|22.02|19.92|0
1653413200000|2022-05-24 17:26:40|21.99|19.9|22.14|20.03|22.14|20.03|21.99|19.9|0
1653413210000|2022-05-24 17:26:50|22.19|20.07|22.27|20.15|22.27|20.15|22.19|20.07|0
1653413220000|2022-05-24 17:27:00|22.21|20.1|22.13|20.02|22.21|20.1|22.13|20.02|0
1653413230000|2022-05-24 17:27:10|22.1|20|22.1|20|22.1|20|22.1|20|0
1653413240000|2022-05-24 17:27:20|22.16|20.05|22.21|20.1|22.21|20.1|22.07|19.97|0
1653413250000|2022-05-24 17:27:30|22.18|20.07|22.27|20.15|22.27|20.15|22.18|20.07|0
1653413260000|2022-05-24 17:27:40|22.3|20.17|22.41|20.28|22.41|20.28|22.3|20.17|0
1653413270000|2022-05-24 17:27:50|22.3|20.17|22.18|20.07|22.3|20.17|22.18|20.07|0
1653413280000|2022-05-24 17:28:00|22.21|20.1|22.18|20.07|22.21|20.1|22.18|20.07|0
1653413290000|2022-05-24 17:28:10|22.27|20.15|22.24|20.12|22.3|20.17|22.24|20.12|0
1653413300000|2022-05-24 17:28:20|22.27|20.15|22.13|20.02|22.27|20.15|22.13|20.02|0
1653413310000|2022-05-24 17:28:30|22.16|20.05|22.13|20.02|22.16|20.05|22.1|20|0
1653413320000|2022-05-24 17:28:40|22.14|20.03|22.13|20.02|22.14|20.03|22.1|20|0
1653413330000|2022-05-24 17:28:50|22.1|20|22.18|20.07|22.18|20.07|22.1|20|0
1653413340000|2022-05-24 17:29:00|22.27|20.15|22.38|20.25|22.38|20.25|22.27|20.15|0
1653413350000|2022-05-24 17:29:10|22.41|20.28|22.47|20.33|22.52|20.38|22.41|20.28|0
1653413360000|2022-05-24 17:29:20|22.5|20.35|22.52|20.38|22.58|20.43|22.5|20.35|0
1653413370000|2022-05-24 17:29:30|22.58|20.43|22.64|20.48|22.64|20.48|22.52|20.38|0
1653413380000|2022-05-24 17:29:40|22.61|20.46|22.84|20.66|22.84|20.66|22.61|20.46|0
1653413390000|2022-05-24 17:29:50|22.9|20.71|22.78|20.61|22.91|20.73|22.78|20.61|0
1653413400000|2022-05-24 17:30:00|22.61|20.46|22.61|20.46|22.64|20.48|22.61|20.46|0
1653413410000|2022-05-24 17:30:10|22.52|20.38|22.33|20.2|22.52|20.38|22.33|20.2|0
1653413420000|2022-05-24 17:30:20|22.3|20.17|22.64|20.48|22.64|20.48|22.3|20.17|0
1653413430000|2022-05-24 17:30:30|22.59|20.44|22.41|20.28|22.59|20.44|22.41|20.28|0
1653413440000|2022-05-24 17:30:40|22.38|20.25|22.41|20.28|22.41|20.28|22.35|20.22|0
1653413450000|2022-05-24 17:30:50|22.38|20.25|22.38|20.25|22.47|20.33|22.38|20.25|0
1653413460000|2022-05-24 17:31:00|22.44|20.3|22.32|20.2|22.44|20.3|22.31|20.19|0
1653413470000|2022-05-24 17:31:10|22.39|20.26|22.32|20.2|22.39|20.26|22.32|20.2|0
1653413480000|2022-05-24 17:31:20|22.3|20.17|22.35|20.22|22.41|20.28|22.3|20.17|0
1653413490000|2022-05-24 17:31:30|22.32|20.2|22.3|20.17|22.32|20.2|22.3|20.17|0
1653413500000|2022-05-24 17:31:40|22.24|20.12|22.13|20.02|22.24|20.12|22.13|20.02|0
1653413510000|2022-05-24 17:31:50|22.16|20.05|22.13|20.02|22.16|20.05|22.1|19.99|0
1653413520000|2022-05-24 17:32:00|22.07|19.97|22.04|19.94|22.13|20.02|22.04|19.94|0
1653413530000|2022-05-24 17:32:10|21.96|19.87|21.99|19.89|22.02|19.92|21.96|19.87|0
1653413540000|2022-05-24 17:32:20|22.06|19.96|22|19.91|22.06|19.96|21.99|19.89|0
1653413550000|2022-05-24 17:32:30|21.99|19.89|22.07|19.97|22.07|19.97|21.99|19.89|0
1653413560000|2022-05-24 17:32:40|22.04|19.94|22.1|19.99|22.13|20.02|22.04|19.94|0
1653413570000|2022-05-24 17:32:50|22.07|19.97|21.93|19.84|22.07|19.97|21.93|19.84|0
1653413580000|2022-05-24 17:33:00|21.9|19.82|21.93|19.84|21.93|19.84|21.9|19.82|0
1653413590000|2022-05-24 17:33:10|21.88|19.79|21.85|19.77|21.88|19.79|21.85|19.77|0
1653413600000|2022-05-24 17:33:20|21.9|19.82|22.07|19.97|22.07|19.97|21.89|19.8|0
1653413610000|2022-05-24 17:33:30|22.04|19.94|22.04|19.94|22.04|19.94|22.02|19.92|0
1653413620000|2022-05-24 17:33:40|22.1|19.99|22.16|20.05|22.21|20.1|22.1|19.99|0
1653413630000|2022-05-24 17:33:50|22.18|20.07|22.27|20.15|22.27|20.15|22.18|20.07|0
1653413640000|2022-05-24 17:34:00|22.18|20.07|22.3|20.17|22.3|20.17|22.18|20.07|0
1653413650000|2022-05-24 17:34:10|22.32|20.2|22.38|20.25|22.38|20.25|22.32|20.2|0
1653413660000|2022-05-24 17:34:20|22.42|20.29|22.45|20.31|22.45|20.31|22.38|20.25|0
1653413670000|2022-05-24 17:34:30|22.47|20.33|22.3|20.17|22.47|20.33|22.3|20.17|0
1653413680000|2022-05-24 17:34:40|22.31|20.18|22.35|20.22|22.37|20.24|22.31|20.18|0
1653413690000|2022-05-24 17:34:50|22.3|20.17|22.32|20.2|22.35|20.22|22.3|20.17|0
1653413700000|2022-05-24 17:35:00|22.44|20.3|22.38|20.25|22.44|20.3|22.35|20.22|0
1653413710000|2022-05-24 17:35:10|22.32|20.2|22.41|20.27|22.41|20.27|22.32|20.2|0
1653413720000|2022-05-24 17:35:20|22.32|20.2|22.38|20.25|22.41|20.27|22.3|20.17|0
1653413730000|2022-05-24 17:35:30|22.32|20.2|22.35|20.22|22.35|20.22|22.3|20.17|0
1653413740000|2022-05-24 17:35:40|22.38|20.25|22.32|20.2|22.41|20.27|22.32|20.2|0
1653413750000|2022-05-24 17:35:50|22.38|20.25|22.31|20.18|22.38|20.25|22.28|20.16|0
1653413760000|2022-05-24 17:36:00|22.3|20.17|22.28|20.16|22.38|20.25|22.28|20.16|0
1653413770000|2022-05-24 17:36:10|22.3|20.17|22.27|20.15|22.32|20.2|22.27|20.15|0
1653413780000|2022-05-24 17:36:20|22.32|20.2|22.52|20.38|22.52|20.38|22.32|20.2|0
1653413790000|2022-05-24 17:36:30|22.51|20.36|22.72|20.56|22.72|20.56|22.51|20.36|0
1653413800000|2022-05-24 17:36:40|22.69|20.53|22.55|20.4|22.69|20.53|22.55|20.4|0
1653413810000|2022-05-24 17:36:50|22.61|20.45|22.61|20.45|22.61|20.45|22.61|20.45|0
1653413820000|2022-05-24 17:37:00|22.49|20.35|22.42|20.29|22.49|20.35|22.42|20.29|0
1653413830000|2022-05-24 17:37:10|22.41|20.27|22.46|20.33|22.46|20.33|22.41|20.27|0
1653413840000|2022-05-24 17:37:20|22.61|20.45|22.75|20.58|22.75|20.58|22.61|20.45|0
1653413850000|2022-05-24 17:37:30|22.72|20.56|22.81|20.64|22.81|20.64|22.69|20.53|0
1653413860000|2022-05-24 17:37:40|22.84|20.66|22.66|20.51|22.84|20.66|22.66|20.51|0
1653413870000|2022-05-24 17:37:50|22.72|20.56|22.89|20.71|22.89|20.71|22.72|20.56|0
1653413880000|2022-05-24 17:38:00|23.05|20.86|23.18|20.97|23.18|20.97|23.04|20.84|0
1653413890000|2022-05-24 17:38:10|23.24|21.03|23.12|20.92|23.24|21.03|23.12|20.92|0
1653413900000|2022-05-24 17:38:20|23.1|20.9|22.98|20.79|23.1|20.9|22.98|20.79|0
1653413910000|2022-05-24 17:38:30|23.02|20.83|23.24|21.03|23.24|21.03|23.02|20.83|0
1653413920000|2022-05-24 17:38:40|23.21|21|23.33|21.11|23.36|21.13|23.21|21|0
1653413930000|2022-05-24 17:38:50|23.24|21.03|23.5|21.27|23.5|21.27|23.24|21.03|0
1653413940000|2022-05-24 17:39:00|23.47|21.24|23.36|21.13|23.47|21.24|23.34|21.12|0
1653413950000|2022-05-24 17:39:10|23.45|21.21|23.39|21.16|23.49|21.25|23.39|21.16|0
1653413960000|2022-05-24 17:39:20|23.3|21.08|23.23|21.01|23.3|21.08|23.23|21.01|0
1653413970000|2022-05-24 17:39:30|23.28|21.07|23.27|21.05|23.39|21.16|23.27|21.05|0
1653413980000|2022-05-24 17:39:40|23.3|21.08|23.42|21.19|23.42|21.19|23.3|21.08|0
1653413990000|2022-05-24 17:39:50|23.36|21.13|23.42|21.19|23.42|21.19|23.36|21.13|0
1653414000000|2022-05-24 17:40:00|23.45|21.21|23.47|21.24|23.47|21.24|23.45|21.21|0
1653414010000|2022-05-24 17:40:10|23.56|21.32|23.64|21.38|23.64|21.38|23.47|21.24|0
1653414020000|2022-05-24 17:40:20|23.71|21.45|23.71|21.45|23.77|21.51|23.68|21.43|0
1653414030000|2022-05-24 17:40:30|23.95|21.67|23.92|21.64|23.98|21.69|23.83|21.56|0
1653414040000|2022-05-24 17:40:40|23.98|21.69|24.19|21.88|24.19|21.88|23.95|21.67|0
1653414050000|2022-05-24 17:40:50|24.13|21.83|24.4|22.07|24.4|22.07|24.13|21.83|0
1653414060000|2022-05-24 17:41:00|24.58|22.24|24.67|22.32|24.67|22.32|24.58|22.24|0
1653414070000|2022-05-24 17:41:10|24.79|22.43|24.52|22.18|24.79|22.43|24.52|22.18|0
1653414080000|2022-05-24 17:41:20|24.43|22.1|24.28|21.97|24.43|22.1|24.28|21.97|0
1653414090000|2022-05-24 17:41:30|24.25|21.94|24.31|21.99|24.31|21.99|24.25|21.94|0
1653414100000|2022-05-24 17:41:40|24.34|22.02|24.4|22.07|24.4|22.07|24.28|21.97|0
1653414110000|2022-05-24 17:41:50|24.46|22.13|24.37|22.05|24.46|22.13|24.37|22.05|0
1653414120000|2022-05-24 17:42:00|24.34|22.02|24.25|21.94|24.46|22.13|24.25|21.94|0
1653414130000|2022-05-24 17:42:10|24.28|21.97|23.96|21.68|24.28|21.97|23.96|21.68|0
1653414140000|2022-05-24 17:42:20|23.95|21.67|24.01|21.72|24.04|21.75|23.95|21.67|0
1653414150000|2022-05-24 17:42:30|23.96|21.68|24.01|21.72|24.04|21.75|23.96|21.68|0
1653414160000|2022-05-24 17:42:40|23.98|21.69|23.95|21.67|24.04|21.75|23.95|21.67|0
1653414170000|2022-05-24 17:42:50|24.07|21.77|24.01|21.72|24.07|21.77|23.98|21.69|0
1653414180000|2022-05-24 17:43:00|24.1|21.8|23.95|21.67|24.1|21.8|23.95|21.67|0
1653414190000|2022-05-24 17:43:10|23.92|21.64|23.92|21.64|23.98|21.69|23.92|21.64|0
1653414200000|2022-05-24 17:43:20|23.89|21.61|23.92|21.64|23.92|21.64|23.89|21.61|0
1653414210000|2022-05-24 17:43:30|23.95|21.67|23.86|21.59|24.01|21.72|23.86|21.59|0
1653414220000|2022-05-24 17:43:40|23.92|21.64|23.99|21.71|23.99|21.71|23.89|21.61|0
1653414230000|2022-05-24 17:43:50|23.98|21.69|23.95|21.67|23.98|21.69|23.95|21.67|0
1653414240000|2022-05-24 17:44:00|24.01|21.72|23.92|21.64|24.01|21.72|23.92|21.64|0
1653414250000|2022-05-24 17:44:10|23.86|21.59|24.07|21.77|24.07|21.77|23.86|21.59|0
1653414260000|2022-05-24 17:44:20|24.1|21.8|24.07|21.77|24.1|21.8|24.01|21.72|0
1653414270000|2022-05-24 17:44:30|24.04|21.75|23.65|21.4|24.13|21.83|23.65|21.4|0
1653414280000|2022-05-24 17:44:40|23.62|21.37|23.62|21.37|23.65|21.4|23.62|21.37|0
1653414290000|2022-05-24 17:44:50|23.68|21.43|23.68|21.43|23.68|21.43|23.65|21.4|0
1653414300000|2022-05-24 17:45:00|23.62|21.37|23.68|21.43|23.68|21.43|23.62|21.37|0
1653414310000|2022-05-24 17:45:10|23.65|21.4|23.71|21.45|23.71|21.45|23.65|21.4|0
1653414320000|2022-05-24 17:45:20|23.68|21.43|23.71|21.45|23.71|21.45|23.68|21.43|0
1653414330000|2022-05-24 17:45:30|23.76|21.49|23.8|21.53|23.8|21.53|23.74|21.48|0
1653414340000|2022-05-24 17:45:40|23.95|21.67|23.83|21.56|23.95|21.67|23.83|21.56|0
1653414350000|2022-05-24 17:45:50|23.86|21.59|23.95|21.67|23.95|21.67|23.77|21.51|0
1653414360000|2022-05-24 17:46:00|24.04|21.75|24.13|21.83|24.13|21.83|23.98|21.7|0
1653414370000|2022-05-24 17:46:10|24.22|21.91|24.28|21.97|24.28|21.97|24.22|21.91|0
1653414380000|2022-05-24 17:46:20|24.22|21.91|24.43|22.11|24.46|22.13|24.22|21.91|0
1653414390000|2022-05-24 17:46:30|24.49|22.16|24.19|21.89|24.49|22.16|24.19|21.89|0
1653414400000|2022-05-24 17:46:40|24.13|21.83|23.95|21.67|24.13|21.83|23.95|21.67|0
1653414410000|2022-05-24 17:46:50|23.98|21.7|23.92|21.64|23.98|21.7|23.92|21.64|0
1653414420000|2022-05-24 17:47:00|23.71|21.45|23.8|21.53|23.86|21.59|23.71|21.45|0
1653414430000|2022-05-24 17:47:10|23.86|21.59|23.71|21.45|23.86|21.59|23.71|21.45|0
1653414440000|2022-05-24 17:47:20|23.83|21.56|23.64|21.39|23.83|21.56|23.64|21.39|0
1653414450000|2022-05-24 17:47:30|23.68|21.43|23.62|21.37|23.68|21.43|23.62|21.37|0
1653414460000|2022-05-24 17:47:40|23.59|21.35|23.33|21.11|23.59|21.35|23.33|21.11|0
1653414470000|2022-05-24 17:47:50|23.3|21.08|23.33|21.11|23.34|21.12|23.3|21.08|0
1653414480000|2022-05-24 17:48:00|23.42|21.19|23.5|21.27|23.5|21.27|23.42|21.19|0
1653414490000|2022-05-24 17:48:10|23.36|21.13|23.39|21.16|23.42|21.19|23.36|21.13|0
1653414500000|2022-05-24 17:48:20|23.36|21.13|23.44|21.21|23.56|21.32|23.36|21.13|0
1653414510000|2022-05-24 17:48:30|23.4|21.17|23.44|21.21|23.44|21.21|23.4|21.17|0
1653414520000|2022-05-24 17:48:40|23.5|21.27|23.43|21.2|23.5|21.27|23.43|21.2|0
1653414530000|2022-05-24 17:48:50|23.53|21.29|23.53|21.29|23.56|21.32|23.53|21.29|0
1653414540000|2022-05-24 17:49:00|23.59|21.35|23.73|21.47|23.73|21.47|23.59|21.35|0
1653414550000|2022-05-24 17:49:10|23.71|21.45|23.71|21.45|23.8|21.53|23.71|21.45|0
1653414560000|2022-05-24 17:49:20|23.8|21.53|23.71|21.45|23.8|21.53|23.71|21.45|0
1653414570000|2022-05-24 17:49:30|23.86|21.59|23.74|21.48|23.86|21.59|23.74|21.48|0
1653414580000|2022-05-24 17:49:40|23.68|21.43|23.74|21.48|23.74|21.48|23.68|21.43|0
1653414590000|2022-05-24 17:49:50|23.68|21.43|23.77|21.51|23.77|21.51|23.68|21.43|0
1653414600000|2022-05-24 17:50:00|23.89|21.61|23.83|21.56|23.89|21.61|23.83|21.56|0
1653414610000|2022-05-24 17:50:10|23.8|21.53|23.68|21.43|23.8|21.53|23.68|21.43|0
1653414620000|2022-05-24 17:50:20|23.71|21.45|23.65|21.4|23.77|21.51|23.65|21.4|0
1653414630000|2022-05-24 17:50:30|23.68|21.43|23.62|21.37|23.68|21.43|23.62|21.37|0
1653414640000|2022-05-24 17:50:40|23.71|21.45|23.67|21.41|23.74|21.48|23.67|21.41|0
1653414650000|2022-05-24 17:50:50|23.77|21.51|23.83|21.56|23.83|21.56|23.74|21.48|0
1653414660000|2022-05-24 17:51:00|23.86|21.59|23.74|21.48|23.86|21.59|23.74|21.48|0
1653414670000|2022-05-24 17:51:10|23.83|21.56|23.92|21.64|23.92|21.64|23.83|21.56|0
1653414680000|2022-05-24 17:51:20|23.93|21.65|24.02|21.74|24.07|21.78|23.93|21.65|0
1653414690000|2022-05-24 17:51:30|24.07|21.78|23.98|21.7|24.07|21.78|23.98|21.7|0
1653414700000|2022-05-24 17:51:40|24.05|21.76|23.99|21.71|24.05|21.76|23.98|21.7|0
1653414710000|2022-05-24 17:51:50|23.89|21.61|24.07|21.78|24.07|21.78|23.89|21.61|0
1653414720000|2022-05-24 17:52:00|24.16|21.86|24.01|21.72|24.16|21.86|24.01|21.72|0
1653414730000|2022-05-24 17:52:10|23.98|21.69|23.86|21.59|23.98|21.69|23.86|21.59|0
1653414740000|2022-05-24 17:52:20|23.95|21.67|23.92|21.64|23.95|21.67|23.92|21.64|0
1653414750000|2022-05-24 17:52:30|23.93|21.65|23.98|21.69|23.98|21.69|23.92|21.64|0
1653414760000|2022-05-24 17:52:40|23.95|21.67|24.01|21.72|24.02|21.73|23.95|21.67|0
1653414770000|2022-05-24 17:52:50|24.05|21.76|24.07|21.78|24.07|21.78|24.04|21.75|0
1653414780000|2022-05-24 17:53:00|24.04|21.75|24.04|21.75|24.07|21.78|24.04|21.75|0
1653414790000|2022-05-24 17:53:10|23.98|21.69|23.98|21.69|23.98|21.69|23.92|21.64|0
1653414800000|2022-05-24 17:53:20|24.07|21.78|24.16|21.86|24.16|21.86|24.07|21.78|0
1653414810000|2022-05-24 17:53:30|24.13|21.83|24.22|21.91|24.25|21.94|24.13|21.83|0
1653414820000|2022-05-24 17:53:40|24.16|21.86|24.19|21.88|24.19|21.88|24.13|21.83|0
1653414830000|2022-05-24 17:53:50|24.16|21.86|24.13|21.83|24.22|21.91|24.13|21.83|0
1653414840000|2022-05-24 17:54:00|24.11|21.82|24.19|21.88|24.28|21.97|24.11|21.82|0
1653414850000|2022-05-24 17:54:10|24.25|21.94|24.43|22.1|24.43|22.1|24.25|21.94|0
1653414860000|2022-05-24 17:54:20|24.34|22.02|24.25|21.94|24.34|22.02|24.25|21.94|0
1653414870000|2022-05-24 17:54:30|24.31|21.99|24.28|21.97|24.31|21.99|24.19|21.88|0
1653414880000|2022-05-24 17:54:40|24.22|21.91|24.13|21.83|24.25|21.94|24.13|21.83|0
1653414890000|2022-05-24 17:54:50|24.1|21.8|24.13|21.83|24.13|21.83|24.01|21.72|0
1653414900000|2022-05-24 17:55:00|24.19|21.88|24.31|21.99|24.31|21.99|24.19|21.88|0
1653414910000|2022-05-24 17:55:10|24.22|21.91|24.22|21.91|24.22|21.91|24.16|21.86|0
1653414920000|2022-05-24 17:55:20|24.19|21.88|24.13|21.83|24.19|21.88|24.13|21.83|0
1653414930000|2022-05-24 17:55:30|24.1|21.8|24.28|21.97|24.28|21.97|24.1|21.8|0
1653414940000|2022-05-24 17:55:40|24.31|21.99|24.31|21.99|24.37|22.05|24.25|21.94|0
1653414950000|2022-05-24 17:55:50|24.34|22.02|24.48|22.14|24.49|22.16|24.34|22.02|0
1653414960000|2022-05-24 17:56:00|24.52|22.19|24.58|22.24|24.67|22.32|24.52|22.19|0
1653414970000|2022-05-24 17:56:10|24.55|22.21|24.61|22.27|24.61|22.27|24.55|22.21|0
1653414980000|2022-05-24 17:56:20|24.64|22.3|24.55|22.21|24.64|22.3|24.55|22.21|0
1653414990000|2022-05-24 17:56:30|24.58|22.24|24.43|22.1|24.58|22.24|24.43|22.1|0
1653415000000|2022-05-24 17:56:40|24.46|22.13|24.4|22.08|24.46|22.13|24.34|22.02|0
1653415010000|2022-05-24 17:56:50|24.37|22.05|24.37|22.05|24.37|22.05|24.34|22.02|0
1653415020000|2022-05-24 17:57:00|24.43|22.1|24.37|22.05|24.46|22.13|24.37|22.05|0
1653415030000|2022-05-24 17:57:10|24.28|21.97|24.37|22.05|24.37|22.05|24.28|21.97|0
1653415040000|2022-05-24 17:57:20|24.34|22.02|24.25|21.94|24.34|22.02|24.25|21.94|0
1653415050000|2022-05-24 17:57:30|24.16|21.86|24.07|21.78|24.16|21.86|24.07|21.78|0
1653415060000|2022-05-24 17:57:40|24.05|21.76|23.98|21.69|24.07|21.78|23.98|21.69|0
1653415070000|2022-05-24 17:57:50|23.95|21.67|23.87|21.6|23.95|21.67|23.87|21.6|0
1653415080000|2022-05-24 17:58:00|23.86|21.59|23.89|21.61|23.95|21.67|23.84|21.57|0
1653415090000|2022-05-24 17:58:10|23.86|21.59|23.98|21.69|23.98|21.69|23.86|21.59|0
1653415100000|2022-05-24 17:58:20|23.86|21.59|23.86|21.59|23.89|21.61|23.83|21.56|0
1653415110000|2022-05-24 17:58:30|23.83|21.56|23.92|21.64|23.92|21.64|23.83|21.56|0
1653415120000|2022-05-24 17:58:40|24.04|21.75|23.98|21.69|24.04|21.75|23.98|21.69|0
1653415130000|2022-05-24 17:58:50|24.01|21.72|24.01|21.72|24.04|21.75|24.01|21.72|0
1653415140000|2022-05-24 17:59:00|24.1|21.8|23.99|21.71|24.1|21.8|23.98|21.69|0
1653415150000|2022-05-24 17:59:10|24.04|21.75|24.1|21.8|24.1|21.8|24.04|21.75|0
1653415160000|2022-05-24 17:59:20|24.19|21.88|24.16|21.86|24.19|21.88|24.1|21.8|0
1653415170000|2022-05-24 17:59:30|24.19|21.88|24.2|21.9|24.2|21.9|24.16|21.86|0
1653415180000|2022-05-24 17:59:40|24.25|21.94|24.01|21.72|24.25|21.94|24.01|21.72|0
1653415190000|2022-05-24 17:59:50|24.04|21.75|24.05|21.76|24.05|21.76|24.01|21.72|0
1653415200000|2022-05-24 18:00:00|24.16|21.86|24.1|21.8|24.16|21.86|24.1|21.8|0
1653415210000|2022-05-24 18:00:10|24.16|21.86|24.19|21.88|24.19|21.88|24.16|21.86|0
1653415220000|2022-05-24 18:00:20|24.17|21.87|24.19|21.88|24.19|21.88|24.17|21.87|0
1653415230000|2022-05-24 18:00:30|24.25|21.94|24.22|21.91|24.25|21.94|24.16|21.86|0
1653415240000|2022-05-24 18:00:40|24.17|21.87|24.19|21.88|24.22|21.91|24.17|21.87|0
1653415250000|2022-05-24 18:00:50|24.07|21.77|24.04|21.75|24.07|21.77|24.01|21.72|0
1653415260000|2022-05-24 18:01:00|24.07|21.77|24.01|21.72|24.16|21.86|24.01|21.72|0
1653415270000|2022-05-24 18:01:10|24.07|21.77|23.83|21.56|24.07|21.77|23.83|21.56|0
1653415280000|2022-05-24 18:01:20|23.86|21.58|23.71|21.45|23.86|21.58|23.71|21.45|0
1653415290000|2022-05-24 18:01:30|23.74|21.48|23.53|21.29|23.74|21.48|23.53|21.29|0
1653415300000|2022-05-24 18:01:40|23.44|21.21|23.37|21.14|23.44|21.21|23.37|21.14|0
1653415310000|2022-05-24 18:01:50|23.32|21.1|23.32|21.1|23.38|21.16|23.32|21.1|0
1653415320000|2022-05-24 18:02:00|23.38|21.16|23.59|21.34|23.59|21.34|23.38|21.16|0
1653415330000|2022-05-24 18:02:10|23.65|21.4|23.5|21.26|23.65|21.4|23.5|21.26|0
1653415340000|2022-05-24 18:02:20|23.41|21.18|23.38|21.16|23.41|21.18|23.38|21.16|0
1653415350000|2022-05-24 18:02:30|23.35|21.13|23.34|21.12|23.35|21.13|23.32|21.1|0
1653415360000|2022-05-24 18:02:40|23.38|21.16|23.38|21.16|23.44|21.21|23.38|21.16|0
1653415370000|2022-05-24 18:02:50|23.47|21.24|23.5|21.26|23.5|21.26|23.44|21.21|0
1653415380000|2022-05-24 18:03:00|23.54|21.3|23.68|21.42|23.68|21.42|23.54|21.3|0
1653415390000|2022-05-24 18:03:10|23.74|21.48|23.65|21.4|23.74|21.48|23.62|21.37|0
1653415400000|2022-05-24 18:03:20|23.5|21.26|23.44|21.21|23.5|21.26|23.44|21.21|0
1653415410000|2022-05-24 18:03:30|23.5|21.26|23.56|21.32|23.56|21.32|23.44|21.21|0
1653415420000|2022-05-24 18:03:40|23.47|21.24|23.53|21.29|23.53|21.29|23.44|21.21|0
1653415430000|2022-05-24 18:03:50|23.44|21.21|23.56|21.32|23.56|21.32|23.44|21.21|0
1653415440000|2022-05-24 18:04:00|23.62|21.37|23.47|21.24|23.62|21.37|23.47|21.24|0
1653415450000|2022-05-24 18:04:10|23.53|21.29|23.65|21.4|23.65|21.4|23.53|21.29|0
1653415460000|2022-05-24 18:04:20|23.68|21.42|23.56|21.32|23.68|21.42|23.56|21.32|0
1653415470000|2022-05-24 18:04:30|23.51|21.27|23.47|21.23|23.51|21.27|23.41|21.18|0
1653415480000|2022-05-24 18:04:40|23.41|21.18|23.41|21.18|23.41|21.18|23.41|21.18|0
1653415490000|2022-05-24 18:04:50|23.35|21.13|23.15|20.94|23.35|21.13|23.15|20.94|0
1653415500000|2022-05-24 18:05:00|23.24|21.02|23.18|20.97|23.32|21.1|23.18|20.97|0
1653415510000|2022-05-24 18:05:10|23.26|21.05|23.15|20.94|23.26|21.05|23.15|20.94|0
1653415520000|2022-05-24 18:05:20|23.24|21.02|23.15|20.94|23.24|21.02|23.12|20.92|0
1653415530000|2022-05-24 18:05:30|23.26|21.05|23.24|21.02|23.26|21.05|23.24|21.02|0
1653415540000|2022-05-24 18:05:40|23.35|21.13|23.41|21.18|23.41|21.18|23.35|21.13|0
1653415550000|2022-05-24 18:05:50|23.38|21.15|23.44|21.21|23.44|21.21|23.38|21.15|0
1653415560000|2022-05-24 18:06:00|23.47|21.23|23.5|21.26|23.5|21.26|23.47|21.23|0
1653415570000|2022-05-24 18:06:10|23.56|21.31|23.59|21.34|23.59|21.34|23.56|21.31|0
1653415580000|2022-05-24 18:06:20|23.62|21.37|23.53|21.29|23.68|21.42|23.53|21.29|0
1653415590000|2022-05-24 18:06:30|23.5|21.26|23.56|21.31|23.59|21.34|23.5|21.26|0
1653415600000|2022-05-24 18:06:40|23.59|21.34|23.53|21.29|23.59|21.34|23.53|21.29|0
1653415610000|2022-05-24 18:06:50|23.59|21.34|23.44|21.21|23.59|21.34|23.44|21.21|0
1653415620000|2022-05-24 18:07:00|23.53|21.29|23.56|21.31|23.59|21.34|23.53|21.29|0
1653415630000|2022-05-24 18:07:10|23.5|21.26|23.63|21.38|23.63|21.38|23.5|21.26|0
1653415640000|2022-05-24 18:07:20|23.68|21.42|23.85|21.58|23.85|21.58|23.68|21.42|0
1653415650000|2022-05-24 18:07:30|23.91|21.64|23.83|21.56|23.91|21.64|23.8|21.53|0
1653415660000|2022-05-24 18:07:40|23.88|21.61|23.85|21.58|23.88|21.61|23.85|21.58|0
1653415670000|2022-05-24 18:07:50|23.91|21.64|23.97|21.69|23.97|21.69|23.91|21.64|0
1653415680000|2022-05-24 18:08:00|23.87|21.6|23.71|21.45|23.87|21.6|23.71|21.45|0
1653415690000|2022-05-24 18:08:10|23.77|21.5|23.85|21.58|23.85|21.58|23.75|21.49|0
1653415700000|2022-05-24 18:08:20|23.88|21.61|23.8|21.53|23.88|21.61|23.8|21.53|0
1653415710000|2022-05-24 18:08:30|23.81|21.54|23.85|21.58|23.85|21.58|23.81|21.54|0
1653415720000|2022-05-24 18:08:40|23.8|21.53|24.15|21.85|24.15|21.85|23.8|21.53|0
1653415730000|2022-05-24 18:08:50|24.21|21.91|24.12|21.83|24.21|21.91|24.12|21.83|0
1653415740000|2022-05-24 18:09:00|24.37|22.05|24.43|22.1|24.43|22.1|24.37|22.05|0
1653415750000|2022-05-24 18:09:10|24.52|22.18|24.61|22.27|24.61|22.27|24.47|22.14|0
1653415760000|2022-05-24 18:09:20|24.66|22.31|24.76|22.4|24.76|22.4|24.66|22.31|0
1653415770000|2022-05-24 18:09:30|25.04|22.66|25.07|22.68|25.26|22.86|25.04|22.66|0
1653415780000|2022-05-24 18:09:40|25.13|22.74|24.95|22.57|25.13|22.74|24.95|22.57|0
1653415790000|2022-05-24 18:09:50|24.92|22.54|24.89|22.52|24.92|22.54|24.82|22.46|0
1653415800000|2022-05-24 18:10:00|24.86|22.49|24.82|22.46|24.86|22.49|24.79|22.43|0
1653415810000|2022-05-24 18:10:10|24.86|22.49|24.92|22.54|24.95|22.57|24.86|22.49|0
1653415820000|2022-05-24 18:10:20|25.13|22.74|25.2|22.8|25.26|22.86|25.1|22.71|0
1653415830000|2022-05-24 18:10:30|25.07|22.68|25.24|22.84|25.24|22.84|25.07|22.68|0
1653415840000|2022-05-24 18:10:40|25.2|22.8|25.13|22.74|25.24|22.84|25.13|22.74|0
1653415850000|2022-05-24 18:10:50|25.23|22.83|25.29|22.89|25.29|22.89|25.2|22.8|0
1653415860000|2022-05-24 18:11:00|25.31|22.91|25.8|23.4|25.83|23.43|25.29|22.89|0
1653415870000|2022-05-24 18:11:10|25.73|23.33|25.95|23.55|25.95|23.55|25.73|23.33|0
1653415880000|2022-05-24 18:11:20|25.92|23.52|25.98|23.58|25.98|23.58|25.92|23.52|0
1653415890000|2022-05-24 18:11:30|26.16|23.76|25.92|23.52|26.16|23.76|25.92|23.52|0
1653415900000|2022-05-24 18:11:40|25.86|23.46|26.04|23.64|26.04|23.64|25.86|23.46|0
1653415910000|2022-05-24 18:11:50|26.1|23.7|26.01|23.61|26.1|23.7|26.01|23.61|0
1653415920000|2022-05-24 18:12:00|26.04|23.64|26.07|23.67|26.07|23.67|25.95|23.55|0
1653415930000|2022-05-24 18:12:10|26.01|23.61|25.86|23.46|26.01|23.61|25.73|23.33|0
1653415940000|2022-05-24 18:12:20|25.79|23.39|25.87|23.47|25.89|23.49|25.79|23.39|0
1653415950000|2022-05-24 18:12:30|25.92|23.52|25.98|23.58|26.01|23.61|25.92|23.52|0
1653415960000|2022-05-24 18:12:40|25.95|23.55|25.89|23.49|26.02|23.62|25.89|23.49|0
1653415970000|2022-05-24 18:12:50|25.86|23.46|25.9|23.5|25.98|23.58|25.86|23.46|0
1653415980000|2022-05-24 18:13:00|25.98|23.58|25.73|23.33|25.98|23.58|25.73|23.33|0
1653415990000|2022-05-24 18:13:10|25.55|23.15|25.7|23.3|25.7|23.3|25.55|23.15|0
1653416000000|2022-05-24 18:13:20|25.64|23.24|25.67|23.27|25.67|23.27|25.58|23.18|0
1653416010000|2022-05-24 18:13:30|25.64|23.24|25.61|23.21|25.7|23.3|25.61|23.21|0
1653416020000|2022-05-24 18:13:40|25.55|23.15|25.54|23.14|25.55|23.15|25.52|23.12|0
1653416030000|2022-05-24 18:13:50|25.49|23.09|25.43|23.03|25.49|23.09|25.43|23.03|0
1653416040000|2022-05-24 18:14:00|25.52|23.12|25.37|22.97|25.55|23.15|25.37|22.97|0
1653416050000|2022-05-24 18:14:10|25.19|22.8|25.07|22.68|25.19|22.8|25.07|22.68|0
1653416060000|2022-05-24 18:14:20|24.98|22.6|24.98|22.6|24.98|22.6|24.95|22.57|0
1653416070000|2022-05-24 18:14:30|24.95|22.57|24.95|22.57|24.95|22.57|24.88|22.51|0
1653416080000|2022-05-24 18:14:40|25.01|22.63|25.01|22.63|25.04|22.65|25.01|22.63|0
1653416090000|2022-05-24 18:14:50|25.05|22.67|25.09|22.7|25.09|22.7|24.99|22.61|0
1653416100000|2022-05-24 18:15:00|25.13|22.74|25.01|22.63|25.16|22.77|25.01|22.63|0
1653416110000|2022-05-24 18:15:10|24.92|22.54|24.95|22.57|24.98|22.6|24.92|22.54|0
1653416120000|2022-05-24 18:15:20|24.88|22.51|24.85|22.49|24.92|22.54|24.85|22.49|0
1653416130000|2022-05-24 18:15:30|24.81|22.44|24.73|22.38|24.81|22.44|24.73|22.38|0
1653416140000|2022-05-24 18:15:40|24.7|22.35|24.73|22.38|24.73|22.38|24.61|22.26|0
1653416150000|2022-05-24 18:15:50|24.64|22.29|24.67|22.32|24.67|22.32|24.61|22.26|0
1653416160000|2022-05-24 18:16:00|24.64|22.29|24.73|22.38|24.79|22.43|24.64|22.29|0
1653416170000|2022-05-24 18:16:10|24.7|22.35|24.82|22.46|24.82|22.46|24.67|22.32|0
1653416180000|2022-05-24 18:16:20|25.8|23.4|24.47|22.14|25.8|23.4|24.46|22.13|0
1653416190000|2022-05-24 18:16:30|24.55|22.21|24.52|22.18|24.55|22.21|24.49|22.16|0
1653416200000|2022-05-24 18:16:40|24.55|22.21|24.46|22.13|24.55|22.21|24.46|22.13|0
1653416210000|2022-05-24 18:16:50|24.52|22.18|24.55|22.21|24.56|22.23|24.52|22.18|0
1653416220000|2022-05-24 18:17:00|24.6|22.25|24.4|22.07|24.64|22.3|24.4|22.07|0
1653416230000|2022-05-24 18:17:10|24.52|22.18|24.49|22.16|24.52|22.18|24.44|22.11|0
1653416240000|2022-05-24 18:17:20|24.5|22.17|24.52|22.18|24.55|22.21|24.46|22.13|0
1653416250000|2022-05-24 18:17:30|24.43|22.1|24.4|22.07|24.43|22.1|24.4|22.07|0
1653416260000|2022-05-24 18:17:40|24.37|22.05|24.34|22.02|24.37|22.05|24.34|22.02|0
1653416270000|2022-05-24 18:17:50|24.4|22.07|24.31|21.99|24.4|22.07|24.31|21.99|0
1653416280000|2022-05-24 18:18:00|24.34|22.02|24.37|22.05|24.46|22.13|24.34|22.02|0
1653416290000|2022-05-24 18:18:10|24.43|22.1|24.28|21.96|24.43|22.1|24.28|21.96|0
1653416300000|2022-05-24 18:18:20|24.12|21.83|23.97|21.69|24.12|21.83|23.97|21.69|0
1653416310000|2022-05-24 18:18:30|23.79|21.53|23.82|21.56|23.82|21.56|23.76|21.5|0
1653416320000|2022-05-24 18:18:40|23.9|21.62|23.79|21.53|23.94|21.66|23.79|21.53|0
1653416330000|2022-05-24 18:18:50|23.73|21.47|23.7|21.45|23.82|21.56|23.7|21.45|0
1653416340000|2022-05-24 18:19:00|23.73|21.47|23.78|21.51|23.78|21.51|23.73|21.47|0
1653416350000|2022-05-24 18:19:10|23.7|21.45|23.59|21.34|23.73|21.47|23.59|21.34|0
1653416360000|2022-05-24 18:19:20|23.7|21.45|23.65|21.39|23.7|21.45|23.65|21.39|0
1653416370000|2022-05-24 18:19:30|23.76|21.5|23.88|21.61|23.94|21.66|23.76|21.5|0
1653416380000|2022-05-24 18:19:40|23.82|21.56|23.88|21.61|23.88|21.61|23.82|21.56|0
1653416390000|2022-05-24 18:19:50|23.94|21.66|23.91|21.64|23.97|21.69|23.91|21.64|0
1653416400000|2022-05-24 18:20:00|23.85|21.58|23.7|21.45|23.85|21.58|23.7|21.45|0
1653416410000|2022-05-24 18:20:10|23.79|21.53|23.67|21.42|23.85|21.58|23.67|21.42|0
1653416420000|2022-05-24 18:20:20|23.53|21.29|23.47|21.23|23.53|21.29|23.41|21.18|0
1653416430000|2022-05-24 18:20:30|23.44|21.21|23.41|21.18|23.44|21.21|23.29|21.07|0
1653416440000|2022-05-24 18:20:40|23.56|21.31|23.54|21.3|23.56|21.31|23.54|21.3|0
1653416450000|2022-05-24 18:20:50|23.76|21.5|23.73|21.47|23.88|21.61|23.73|21.47|0
1653416460000|2022-05-24 18:21:00|23.82|21.55|23.79|21.53|23.82|21.55|23.79|21.53|0
1653416470000|2022-05-24 18:21:10|23.7|21.45|25.06|22.67|25.06|22.67|23.7|21.45|0
1653416480000|2022-05-24 18:21:20|25.09|22.7|25.15|22.76|25.15|22.76|25.09|22.7|0
1653416490000|2022-05-24 18:21:30|25.09|22.7|25.06|22.67|25.12|22.73|25.06|22.67|0
1653416500000|2022-05-24 18:21:40|25.09|22.7|25.24|22.84|25.24|22.84|25.09|22.7|0
1653416510000|2022-05-24 18:21:50|25.18|22.79|25.15|22.76|25.22|22.82|25.15|22.76|0
1653416520000|2022-05-24 18:22:00|25.24|22.84|25.09|22.7|25.24|22.84|25.09|22.7|0
1653416530000|2022-05-24 18:22:10|25.14|22.74|25.21|22.81|25.21|22.81|25.12|22.73|0
1653416540000|2022-05-24 18:22:20|25.3|22.9|25.21|22.81|25.33|22.93|25.21|22.81|0
1653416550000|2022-05-24 18:22:30|25.24|22.84|25.27|22.87|25.3|22.9|25.24|22.84|0
1653416560000|2022-05-24 18:22:40|25.32|22.92|25.33|22.93|25.33|22.93|25.27|22.87|0
1653416570000|2022-05-24 18:22:50|25.27|22.87|25.3|22.9|25.3|22.9|25.27|22.87|0
1653416580000|2022-05-24 18:23:00|25.27|22.87|25.33|22.93|25.33|22.93|25.27|22.87|0
1653416590000|2022-05-24 18:23:10|25.35|22.95|25.54|23.14|25.54|23.14|25.35|22.95|0
1653416600000|2022-05-24 18:23:20|25.48|23.08|25.69|23.29|25.78|23.38|25.48|23.08|0
1653416610000|2022-05-24 18:23:30|25.75|23.35|25.63|23.23|25.75|23.35|25.63|23.23|0
1653416620000|2022-05-24 18:23:40|25.75|23.35|25.75|23.35|25.75|23.35|25.75|23.35|0
1653416630000|2022-05-24 18:23:50|25.81|23.41|25.54|23.14|25.81|23.41|25.54|23.14|0
1653416640000|2022-05-24 18:24:00|25.48|23.08|25.33|22.93|25.48|23.08|25.33|22.93|0
1653416650000|2022-05-24 18:24:10|25.39|22.99|25.47|23.07|25.54|23.14|25.39|22.99|0
1653416660000|2022-05-24 18:24:20|25.45|23.05|25.72|23.32|25.72|23.32|25.45|23.05|0
1653416670000|2022-05-24 18:24:30|25.69|23.29|25.72|23.32|25.78|23.38|25.69|23.29|0
1653416680000|2022-05-24 18:24:40|25.81|23.41|25.78|23.38|25.81|23.41|25.78|23.38|0
1653416690000|2022-05-24 18:24:50|25.81|23.41|25.84|23.44|25.84|23.44|25.81|23.41|0
1653416700000|2022-05-24 18:25:00|25.81|23.41|25.84|23.44|25.84|23.44|25.81|23.41|0
1653416710000|2022-05-24 18:25:10|25.93|23.53|26.11|23.71|26.11|23.71|25.93|23.53|0
1653416720000|2022-05-24 18:25:20|26.05|23.65|26.08|23.68|26.11|23.71|26.02|23.62|0
1653416730000|2022-05-24 18:25:30|26.2|23.8|26.29|23.89|26.33|23.93|26.2|23.8|0
1653416740000|2022-05-24 18:25:40|26.11|23.71|26.11|23.71|26.11|23.71|26.08|23.68|0
1653416750000|2022-05-24 18:25:50|26.19|23.79|26.05|23.65|26.19|23.79|26.05|23.65|0
1653416760000|2022-05-24 18:26:00|25.99|23.59|25.96|23.56|25.99|23.59|25.96|23.56|0
1653416770000|2022-05-24 18:26:10|25.78|23.38|25.69|23.29|25.81|23.41|25.69|23.29|0
1653416780000|2022-05-24 18:26:20|25.75|23.35|25.81|23.41|25.84|23.44|25.75|23.35|0
1653416790000|2022-05-24 18:26:30|25.84|23.44|25.84|23.44|25.87|23.47|25.84|23.44|0
1653416800000|2022-05-24 18:26:40|25.75|23.35|25.75|23.35|25.81|23.41|25.75|23.35|0
1653416810000|2022-05-24 18:26:50|25.81|23.41|25.91|23.51|25.91|23.51|25.78|23.38|0
1653416820000|2022-05-24 18:27:00|25.82|23.42|25.75|23.35|25.82|23.42|25.72|23.32|0
1653416830000|2022-05-24 18:27:10|25.72|23.32|25.75|23.35|25.78|23.38|25.72|23.32|0
1653416840000|2022-05-24 18:27:20|25.84|23.44|25.84|23.44|25.87|23.47|25.81|23.41|0
1653416850000|2022-05-24 18:27:30|25.78|23.38|25.78|23.38|25.81|23.41|25.75|23.35|0
1653416860000|2022-05-24 18:27:40|25.75|23.35|25.78|23.38|25.78|23.38|25.69|23.29|0
1653416870000|2022-05-24 18:27:50|25.75|23.35|25.75|23.35|25.75|23.35|25.72|23.32|0
1653416880000|2022-05-24 18:28:00|25.72|23.32|25.84|23.44|25.84|23.44|25.72|23.32|0
1653416890000|2022-05-24 18:28:10|25.91|23.51|25.93|23.53|25.93|23.53|25.91|23.51|0
1653416900000|2022-05-24 18:28:20|25.9|23.5|26.03|23.63|26.03|23.63|25.9|23.5|0
1653416910000|2022-05-24 18:28:30|26.02|23.62|25.87|23.47|26.02|23.62|25.87|23.47|0
1653416920000|2022-05-24 18:28:40|25.88|23.48|25.87|23.47|25.93|23.53|25.84|23.44|0
1653416930000|2022-05-24 18:28:50|25.93|23.53|25.81|23.41|25.93|23.53|25.81|23.41|0
1653416940000|2022-05-24 18:29:00|25.73|23.33|25.66|23.26|25.73|23.33|25.66|23.26|0
1653416950000|2022-05-24 18:29:10|25.78|23.38|25.85|23.45|25.87|23.47|25.78|23.38|0
1653416960000|2022-05-24 18:29:20|25.87|23.47|25.96|23.56|25.96|23.56|25.84|23.44|0
1653416970000|2022-05-24 18:29:30|25.84|23.44|25.69|23.29|25.84|23.44|25.69|23.29|0
1653416980000|2022-05-24 18:29:40|25.75|23.35|25.72|23.32|25.75|23.35|25.69|23.29|0
1653416990000|2022-05-24 18:29:50|25.66|23.26|25.54|23.14|25.66|23.26|25.54|23.14|0
1653417000000|2022-05-24 18:30:00|25.39|22.99|25.66|23.26|25.66|23.26|25.39|22.99|0
1653417010000|2022-05-24 18:30:10|25.64|23.24|25.78|23.38|25.78|23.38|25.63|23.23|0
1653417020000|2022-05-24 18:30:20|25.66|23.26|25.42|23.02|25.66|23.26|25.42|23.02|0
1653417030000|2022-05-24 18:30:30|25.51|23.11|25.51|23.11|25.54|23.14|25.51|23.11|0
1653417040000|2022-05-24 18:30:40|25.54|23.14|25.57|23.17|25.6|23.2|25.54|23.14|0
1653417050000|2022-05-24 18:30:50|25.63|23.23|25.52|23.12|25.66|23.26|25.52|23.12|0
1653417060000|2022-05-24 18:31:00|25.45|23.05|25.48|23.08|25.48|23.08|25.42|23.02|0
1653417070000|2022-05-24 18:31:10|25.45|23.05|25.3|22.9|25.45|23.05|25.3|22.9|0
1653417080000|2022-05-24 18:31:20|25.18|22.78|25.27|22.87|25.27|22.87|25.17|22.77|0
1653417090000|2022-05-24 18:31:30|25.3|22.9|25.51|23.11|25.51|23.11|25.3|22.9|0
1653417100000|2022-05-24 18:31:40|25.42|23.02|25.48|23.08|25.54|23.14|25.42|23.02|0
1653417110000|2022-05-24 18:31:50|25.45|23.05|25.39|22.99|25.45|23.05|25.39|22.99|0
1653417120000|2022-05-24 18:32:00|25.48|23.08|25.51|23.11|25.54|23.14|25.48|23.08|0
1653417130000|2022-05-24 18:32:10|25.45|23.05|25.6|23.2|25.6|23.2|25.45|23.05|0
1653417140000|2022-05-24 18:32:20|25.63|23.23|25.63|23.23|25.63|23.23|25.54|23.14|0
1653417150000|2022-05-24 18:32:30|25.69|23.29|25.72|23.32|25.72|23.32|25.64|23.24|0
1653417160000|2022-05-24 18:32:40|25.81|23.41|25.85|23.45|25.85|23.45|25.81|23.41|0
1653417170000|2022-05-24 18:32:50|25.87|23.47|25.9|23.5|25.93|23.53|25.84|23.44|0
1653417180000|2022-05-24 18:33:00|25.87|23.47|25.67|23.27|25.87|23.47|25.67|23.27|0
1653417190000|2022-05-24 18:33:10|25.87|23.47|25.93|23.53|25.99|23.59|25.87|23.47|0
1653417200000|2022-05-24 18:33:20|25.96|23.56|25.84|23.44|25.96|23.56|25.84|23.44|0
1653417210000|2022-05-24 18:33:30|25.85|23.45|25.78|23.38|25.85|23.45|25.78|23.38|0
1653417220000|2022-05-24 18:33:40|25.82|23.42|25.9|23.5|25.9|23.5|25.82|23.42|0
1653417230000|2022-05-24 18:33:50|25.99|23.59|25.99|23.59|26.02|23.62|25.99|23.59|0
1653417240000|2022-05-24 18:34:00|26.02|23.62|25.96|23.56|26.05|23.65|25.96|23.56|0
1653417250000|2022-05-24 18:34:10|25.9|23.5|25.96|23.56|25.96|23.56|25.84|23.44|0
1653417260000|2022-05-24 18:34:20|25.94|23.54|25.87|23.47|25.94|23.54|25.87|23.47|0
1653417270000|2022-05-24 18:34:30|25.78|23.38|25.93|23.53|25.93|23.53|25.78|23.38|0
1653417280000|2022-05-24 18:34:40|25.96|23.56|26.14|23.74|26.14|23.74|25.96|23.56|0
1653417290000|2022-05-24 18:34:50|26.23|23.83|26.17|23.77|26.26|23.86|26.17|23.77|0
1653417300000|2022-05-24 18:35:00|26.26|23.86|26.26|23.86|26.26|23.86|26.26|23.86|0
1653417310000|2022-05-24 18:35:10|26.14|23.74|26.32|23.92|26.32|23.92|26.14|23.74|0
1653417320000|2022-05-24 18:35:20|26.38|23.98|26.6|24.2|26.6|24.2|26.38|23.98|0
1653417330000|2022-05-24 18:35:30|26.63|24.23|26.44|24.04|26.63|24.23|26.44|24.04|0
1653417340000|2022-05-24 18:35:40|26.35|23.95|26.35|23.95|26.38|23.98|26.32|23.92|0
1653417350000|2022-05-24 18:35:50|26.41|24.01|26.41|24.01|26.41|24.01|26.35|23.95|0
1653417360000|2022-05-24 18:36:00|26.32|23.92|26.44|24.04|26.44|24.04|26.32|23.92|0
1653417370000|2022-05-24 18:36:10|26.35|23.95|26.41|24.01|26.41|24.01|26.32|23.92|0
1653417380000|2022-05-24 18:36:20|26.38|23.98|26.11|23.71|26.38|23.98|26.11|23.71|0
1653417390000|2022-05-24 18:36:30|26.17|23.77|25.99|23.59|26.2|23.8|25.99|23.59|0
1653417400000|2022-05-24 18:36:40|26.02|23.62|25.9|23.5|26.02|23.62|25.9|23.5|0
1653417410000|2022-05-24 18:36:50|25.96|23.56|25.99|23.59|25.99|23.59|25.93|23.53|0
1653417420000|2022-05-24 18:37:00|25.96|23.56|25.96|23.56|26.02|23.62|25.96|23.56|0
1653417430000|2022-05-24 18:37:10|26.05|23.65|26.03|23.63|26.05|23.65|26|23.6|0
1653417440000|2022-05-24 18:37:20|25.99|23.59|25.96|23.56|26.02|23.62|25.93|23.53|0
1653417450000|2022-05-24 18:37:30|26.11|23.71|25.97|23.57|26.11|23.71|25.93|23.53|0
1653417460000|2022-05-24 18:37:40|26.02|23.62|26.02|23.62|26.02|23.62|25.93|23.53|0
1653417470000|2022-05-24 18:37:50|26.05|23.65|26.32|23.92|26.32|23.92|26.05|23.65|0
1653417480000|2022-05-24 18:38:00|26.23|23.83|26.14|23.74|26.23|23.83|26.08|23.68|0
1653417490000|2022-05-24 18:38:10|26.23|23.83|26.17|23.77|26.23|23.83|26.17|23.77|0
1653417500000|2022-05-24 18:38:20|26.15|23.75|26.14|23.74|26.23|23.83|26.14|23.74|0
1653417510000|2022-05-24 18:38:30|26.17|23.77|26.29|23.89|26.29|23.89|26.17|23.77|0
1653417520000|2022-05-24 18:38:40|26.23|23.83|26.54|24.14|26.54|24.14|26.23|23.83|0
1653417530000|2022-05-24 18:38:50|26.63|24.23|26.78|24.38|26.78|24.38|26.63|24.23|0
1653417540000|2022-05-24 18:39:00|26.69|24.29|26.66|24.26|26.69|24.29|26.61|24.21|0
1653417550000|2022-05-24 18:39:10|26.63|24.23|26.57|24.17|26.66|24.26|26.57|24.17|0
1653417560000|2022-05-24 18:39:20|26.63|24.23|26.69|24.29|26.69|24.29|26.54|24.14|0
1653417570000|2022-05-24 18:39:30|26.66|24.26|26.6|24.2|26.66|24.26|26.57|24.17|0
1653417580000|2022-05-24 18:39:40|26.66|24.26|26.6|24.2|26.72|24.32|26.6|24.2|0
1653417590000|2022-05-24 18:39:50|26.57|24.17|26.58|24.18|26.6|24.2|26.57|24.17|0
1653417600000|2022-05-24 18:40:00|26.69|24.29|26.72|24.32|26.75|24.35|26.66|24.26|0
1653417610000|2022-05-24 18:40:10|26.78|24.38|26.78|24.38|26.78|24.38|26.75|24.35|0
1653417620000|2022-05-24 18:40:20|26.81|24.41|26.78|24.38|26.81|24.41|26.78|24.38|0
1653417630000|2022-05-24 18:40:30|26.75|24.35|26.72|24.32|26.78|24.38|26.72|24.32|0
1653417640000|2022-05-24 18:40:40|26.66|24.26|26.57|24.17|26.66|24.26|26.57|24.17|0
1653417650000|2022-05-24 18:40:50|26.47|24.07|26.23|23.83|26.47|24.07|26.23|23.83|0
1653417660000|2022-05-24 18:41:00|26.14|23.74|26.17|23.77|26.26|23.86|26.14|23.74|0
1653417670000|2022-05-24 18:41:10|26.11|23.71|26.05|23.65|26.11|23.71|26.05|23.65|0
1653417680000|2022-05-24 18:41:20|26.02|23.62|26.06|23.66|26.11|23.71|26.02|23.62|0
1653417690000|2022-05-24 18:41:30|26.08|23.68|26.05|23.65|26.12|23.72|26.05|23.65|0
1653417700000|2022-05-24 18:41:40|26.11|23.71|26.2|23.8|26.2|23.8|26.05|23.65|0
1653417710000|2022-05-24 18:41:50|26.23|23.83|26.08|23.68|26.23|23.83|26.08|23.68|0
1653417720000|2022-05-24 18:42:00|26.11|23.71|26.08|23.68|26.14|23.74|26.05|23.65|0
1653417730000|2022-05-24 18:42:10|25.96|23.56|25.82|23.42|25.96|23.56|25.82|23.42|0
1653417740000|2022-05-24 18:42:20|25.75|23.35|25.78|23.38|25.78|23.38|25.72|23.32|0
1653417750000|2022-05-24 18:42:30|25.84|23.44|25.84|23.44|25.9|23.5|25.82|23.42|0
1653417760000|2022-05-24 18:42:40|25.9|23.5|25.87|23.47|25.97|23.57|25.87|23.47|0
1653417770000|2022-05-24 18:42:50|25.81|23.41|25.84|23.44|25.84|23.44|25.78|23.38|0
1653417780000|2022-05-24 18:43:00|25.85|23.45|25.81|23.41|25.87|23.47|25.81|23.41|0
1653417790000|2022-05-24 18:43:10|25.66|23.26|25.63|23.23|25.66|23.26|25.6|23.2|0
1653417800000|2022-05-24 18:43:20|25.6|23.2|25.36|22.96|25.6|23.2|25.36|22.96|0
1653417810000|2022-05-24 18:43:30|25.45|23.05|25.39|22.99|25.51|23.11|25.39|22.99|0
1653417820000|2022-05-24 18:43:40|25.48|23.08|25.3|22.9|25.48|23.08|25.3|22.9|0
1653417830000|2022-05-24 18:43:50|25.33|22.93|25.21|22.81|25.33|22.93|25.21|22.81|0
1653417840000|2022-05-24 18:44:00|25.12|22.72|24.96|22.59|25.12|22.72|24.92|22.54|0
1653417850000|2022-05-24 18:44:10|24.9|22.53|24.99|22.61|24.99|22.61|24.84|22.47|0
1653417860000|2022-05-24 18:44:20|24.93|22.56|25.02|22.64|25.06|22.67|24.93|22.56|0
1653417870000|2022-05-24 18:44:30|24.93|22.56|25.06|22.67|25.09|22.7|24.93|22.56|0
1653417880000|2022-05-24 18:44:40|24.99|22.61|25.09|22.7|25.09|22.7|24.99|22.61|0
1653417890000|2022-05-24 18:44:50|24.96|22.59|24.87|22.5|24.96|22.59|24.87|22.5|0
1653417900000|2022-05-24 18:45:00|24.75|22.39|24.66|22.31|24.75|22.39|24.66|22.31|0
1653417910000|2022-05-24 18:45:10|24.69|22.34|24.72|22.36|24.72|22.36|24.66|22.31|0
1653417920000|2022-05-24 18:45:20|24.84|22.47|24.93|22.56|24.93|22.56|24.84|22.47|0
1653417930000|2022-05-24 18:45:30|24.89|22.52|24.9|22.53|24.9|22.53|24.84|22.47|0
1653417940000|2022-05-24 18:45:40|24.98|22.6|24.93|22.56|24.98|22.6|24.9|22.53|0
1653417950000|2022-05-24 18:45:50|24.9|22.53|24.84|22.47|24.9|22.53|24.84|22.47|0
1653417960000|2022-05-24 18:46:00|24.78|22.42|24.76|22.4|24.87|22.5|24.76|22.4|0
1653417970000|2022-05-24 18:46:10|24.78|22.42|24.69|22.34|24.78|22.42|24.69|22.34|0
1653417980000|2022-05-24 18:46:20|24.75|22.39|24.72|22.36|24.78|22.42|24.72|22.36|0
1653417990000|2022-05-24 18:46:30|24.79|22.43|24.75|22.39|24.79|22.43|24.69|22.34|0
1653418000000|2022-05-24 18:46:40|24.84|22.47|24.69|22.34|24.84|22.47|24.69|22.34|0
1653418010000|2022-05-24 18:46:50|24.84|22.47|24.81|22.45|24.87|22.5|24.81|22.45|0
1653418020000|2022-05-24 18:47:00|24.84|22.47|24.78|22.42|24.84|22.47|24.72|22.36|0
1653418030000|2022-05-24 18:47:10|24.76|22.4|24.93|22.56|24.93|22.56|24.76|22.4|0
1653418040000|2022-05-24 18:47:20|24.9|22.53|24.93|22.56|24.93|22.56|24.9|22.53|0
1653418050000|2022-05-24 18:47:30|24.81|22.45|24.73|22.38|24.81|22.45|24.72|22.36|0
1653418060000|2022-05-24 18:47:40|24.63|22.28|24.58|22.24|24.63|22.28|24.56|22.23|0
1653418070000|2022-05-24 18:47:50|24.63|22.28|24.78|22.42|24.78|22.42|24.63|22.28|0
1653418080000|2022-05-24 18:48:00|24.81|22.45|24.75|22.39|24.81|22.45|24.66|22.31|0
1653418090000|2022-05-24 18:48:10|24.78|22.42|24.93|22.56|24.93|22.56|24.78|22.42|0
1653418100000|2022-05-24 18:48:20|24.96|22.58|24.87|22.5|24.96|22.58|24.78|22.42|0
1653418110000|2022-05-24 18:48:30|24.93|22.56|24.35|22.03|24.93|22.56|24.32|22.01|0
1653418120000|2022-05-24 18:48:40|24.26|21.95|24.2|21.9|24.29|21.98|24.2|21.9|0
1653418130000|2022-05-24 18:48:50|24.11|21.82|24.2|21.9|24.2|21.9|24.11|21.82|0
1653418140000|2022-05-24 18:49:00|24.23|21.92|24.1|21.8|24.26|21.95|24.1|21.8|0
1653418150000|2022-05-24 18:49:10|23.96|21.68|23.96|21.68|23.96|21.68|23.84|21.57|0
1653418160000|2022-05-24 18:49:20|23.73|21.47|23.64|21.39|23.76|21.49|23.64|21.39|0
1653418170000|2022-05-24 18:49:30|23.73|21.47|23.68|21.43|23.73|21.47|23.61|21.36|0
1653418180000|2022-05-24 18:49:40|23.84|21.57|23.87|21.6|23.9|21.63|23.84|21.57|0
1653418190000|2022-05-24 18:49:50|23.99|21.71|23.99|21.71|23.99|21.71|23.93|21.65|0
1653418200000|2022-05-24 18:50:00|23.87|21.6|23.84|21.57|23.87|21.6|23.84|21.57|0
1653418210000|2022-05-24 18:50:10|23.73|21.47|23.8|21.53|23.8|21.53|23.7|21.44|0
1653418220000|2022-05-24 18:50:20|23.76|21.49|23.79|21.52|23.84|21.57|23.76|21.49|0
1653418230000|2022-05-24 18:50:30|23.81|21.55|23.87|21.6|23.87|21.6|23.81|21.55|0
1653418240000|2022-05-24 18:50:40|23.84|21.57|23.61|21.36|23.84|21.57|23.61|21.36|0
1653418250000|2022-05-24 18:50:50|23.55|21.31|23.55|21.31|23.55|21.31|23.52|21.28|0
1653418260000|2022-05-24 18:51:00|23.61|21.36|23.61|21.36|23.67|21.41|23.61|21.36|0
1653418270000|2022-05-24 18:51:10|23.64|21.39|23.58|21.33|23.64|21.39|23.58|21.33|0
1653418280000|2022-05-24 18:51:20|23.55|21.31|23.7|21.44|23.73|21.47|23.55|21.31|0
1653418290000|2022-05-24 18:51:30|23.76|21.49|23.77|21.51|23.84|21.57|23.76|21.49|0
1653418300000|2022-05-24 18:51:40|23.7|21.44|23.81|21.55|23.81|21.55|23.7|21.44|0
1653418310000|2022-05-24 18:51:50|23.78|21.52|23.81|21.55|23.9|21.63|23.78|21.52|0
1653418320000|2022-05-24 18:52:00|23.93|21.65|23.73|21.47|23.93|21.65|23.73|21.47|0
1653418330000|2022-05-24 18:52:10|23.67|21.41|23.67|21.41|23.73|21.47|23.67|21.41|0
1653418340000|2022-05-24 18:52:20|23.81|21.55|23.78|21.52|23.81|21.55|23.73|21.47|0
1653418350000|2022-05-24 18:52:30|23.9|21.63|23.96|21.68|23.99|21.71|23.9|21.63|0
1653418360000|2022-05-24 18:52:40|24.08|21.79|23.93|21.65|24.08|21.79|23.93|21.65|0
1653418370000|2022-05-24 18:52:50|23.99|21.71|23.93|21.65|23.99|21.71|23.93|21.65|0
1653418380000|2022-05-24 18:53:00|23.84|21.57|23.95|21.67|23.95|21.67|23.84|21.57|0
1653418390000|2022-05-24 18:53:10|23.93|21.65|23.81|21.55|23.99|21.71|23.81|21.55|0
1653418400000|2022-05-24 18:53:20|23.74|21.48|23.67|21.41|23.75|21.49|23.64|21.39|0
1653418410000|2022-05-24 18:53:30|23.58|21.33|23.67|21.41|23.75|21.49|23.58|21.33|0
1653418420000|2022-05-24 18:53:40|23.64|21.39|23.7|21.44|23.78|21.52|23.64|21.39|0
1653418430000|2022-05-24 18:53:50|23.73|21.47|23.7|21.44|23.73|21.47|23.67|21.41|0
1653418440000|2022-05-24 18:54:00|23.75|21.49|23.62|21.37|23.75|21.49|23.62|21.37|0
1653418450000|2022-05-24 18:54:10|23.64|21.39|23.61|21.36|23.7|21.44|23.61|21.36|0
1653418460000|2022-05-24 18:54:20|23.67|21.41|23.64|21.39|23.67|21.41|23.62|21.37|0
1653418470000|2022-05-24 18:54:30|23.61|21.36|23.64|21.39|23.64|21.39|23.56|21.32|0
1653418480000|2022-05-24 18:54:40|23.61|21.36|23.58|21.33|23.64|21.39|23.56|21.32|0
1653418490000|2022-05-24 18:54:50|23.49|21.25|23.58|21.33|23.58|21.33|23.49|21.25|0
1653418500000|2022-05-24 18:55:00|23.55|21.31|23.28|21.07|23.55|21.31|23.28|21.07|0
1653418510000|2022-05-24 18:55:10|23.2|20.99|23.2|20.99|23.23|21.01|23.2|20.99|0
1653418520000|2022-05-24 18:55:20|23.24|21.03|23.43|21.2|23.43|21.2|23.24|21.03|0
1653418530000|2022-05-24 18:55:30|23.55|21.31|23.4|21.17|23.55|21.31|23.4|21.17|0
1653418540000|2022-05-24 18:55:40|23.34|21.12|23.43|21.2|23.43|21.2|23.31|21.09|0
1653418550000|2022-05-24 18:55:50|23.4|21.17|23.43|21.2|23.43|21.2|23.4|21.17|0
1653418560000|2022-05-24 18:56:00|23.37|21.15|23.4|21.17|23.4|21.17|23.37|21.15|0
1653418570000|2022-05-24 18:56:10|23.46|21.23|23.55|21.31|23.55|21.31|23.46|21.23|0
1653418580000|2022-05-24 18:56:20|23.67|21.41|23.58|21.33|23.72|21.46|23.58|21.33|0
1653418590000|2022-05-24 18:56:30|23.55|21.31|23.64|21.38|23.64|21.38|23.55|21.31|0
1653418600000|2022-05-24 18:56:40|23.61|21.36|23.55|21.3|23.61|21.36|23.55|21.3|0
1653418610000|2022-05-24 18:56:50|23.61|21.36|23.64|21.38|23.67|21.41|23.61|21.36|0
1653418620000|2022-05-24 18:57:00|23.77|21.5|23.74|21.48|23.77|21.5|23.61|21.36|0
1653418630000|2022-05-24 18:57:10|23.75|21.49|23.78|21.52|23.78|21.52|23.72|21.46|0
1653418640000|2022-05-24 18:57:20|23.81|21.54|23.78|21.52|23.81|21.54|23.78|21.52|0
1653418650000|2022-05-24 18:57:30|23.87|21.6|23.87|21.6|23.87|21.6|23.84|21.57|0
1653418660000|2022-05-24 18:57:40|23.93|21.65|23.9|21.63|23.96|21.68|23.9|21.63|0
1653418670000|2022-05-24 18:57:50|23.93|21.65|23.87|21.6|23.96|21.68|23.87|21.6|0
1653418680000|2022-05-24 18:58:00|23.96|21.68|24.05|21.76|24.05|21.76|23.96|21.68|0
1653418690000|2022-05-24 18:58:10|23.96|21.68|23.9|21.63|23.99|21.71|23.9|21.63|0
1653418700000|2022-05-24 18:58:20|23.96|21.68|24.02|21.73|24.02|21.73|23.96|21.68|0
1653418710000|2022-05-24 18:58:30|23.96|21.68|24.05|21.76|24.08|21.79|23.96|21.68|0
1653418720000|2022-05-24 18:58:40|24.17|21.87|24.11|21.81|24.17|21.87|24.05|21.76|0
1653418730000|2022-05-24 18:58:50|24.17|21.87|24.05|21.76|24.17|21.87|24.05|21.76|0
1653418740000|2022-05-24 18:59:00|24.11|21.81|24.05|21.76|24.14|21.84|24.05|21.76|0
1653418750000|2022-05-24 18:59:10|23.96|21.68|24.17|21.87|24.17|21.87|23.96|21.68|0
1653418760000|2022-05-24 18:59:20|24.18|21.88|24.23|21.92|24.23|21.92|24.17|21.87|0
1653418770000|2022-05-24 18:59:30|24.24|21.94|24.09|21.8|24.26|21.95|24.09|21.8|0
1653418780000|2022-05-24 18:59:40|24.11|21.81|24.14|21.84|24.14|21.84|24.08|21.79|0
1653418790000|2022-05-24 18:59:50|24.11|21.81|24.11|21.81|24.11|21.81|24.11|21.81|0
1653418800000|2022-05-24 19:00:00|23.96|21.68|24.17|21.87|24.17|21.87|23.96|21.68|0
1653418810000|2022-05-24 19:00:10|24.11|21.81|24.23|21.92|24.23|21.92|24.11|21.81|0
1653418820000|2022-05-24 19:00:20|24.26|21.95|24.11|21.81|24.26|21.95|24.11|21.81|0
1653418830000|2022-05-24 19:00:30|24.08|21.79|24.15|21.85|24.15|21.85|24.08|21.79|0
1653418840000|2022-05-24 19:00:40|24.08|21.79|24.17|21.87|24.17|21.87|24.03|21.75|0
1653418850000|2022-05-24 19:00:50|24.15|21.85|24.23|21.92|24.23|21.92|24.15|21.85|0
1653418860000|2022-05-24 19:01:00|24.2|21.89|24.41|22.09|24.41|22.09|24.2|21.89|0
1653418870000|2022-05-24 19:01:10|24.38|22.06|24.47|22.14|24.47|22.14|24.26|21.95|0
1653418880000|2022-05-24 19:01:20|24.5|22.17|24.5|22.17|24.62|22.28|24.5|22.17|0
1653418890000|2022-05-24 19:01:30|24.47|22.14|24.53|22.19|24.53|22.19|24.47|22.14|0
1653418900000|2022-05-24 19:01:40|24.59|22.25|24.53|22.19|24.59|22.25|24.53|22.19|0
1653418910000|2022-05-24 19:01:50|24.59|22.25|24.53|22.19|24.59|22.25|24.53|22.19|0
1653418920000|2022-05-24 19:02:00|24.5|22.17|24.5|22.17|24.51|22.18|24.5|22.17|0
1653418930000|2022-05-24 19:02:10|24.32|22|24.41|22.08|24.41|22.08|24.2|21.89|0
1653418940000|2022-05-24 19:02:20|24.38|22.06|24.38|22.06|24.44|22.11|24.35|22.03|0
1653418950000|2022-05-24 19:02:30|24.44|22.11|24.53|22.19|24.56|22.22|24.41|22.08|0
1653418960000|2022-05-24 19:02:40|24.59|22.25|24.56|22.22|24.59|22.25|24.5|22.17|0
1653418970000|2022-05-24 19:02:50|24.59|22.25|24.56|22.22|24.59|22.25|24.53|22.19|0
1653418980000|2022-05-24 19:03:00|24.59|22.25|24.62|22.28|24.62|22.28|24.47|22.14|0
1653418990000|2022-05-24 19:03:10|24.65|22.3|25.05|22.66|25.05|22.66|24.65|22.3|0
1653419000000|2022-05-24 19:03:20|25.11|22.72|24.96|22.58|25.11|22.72|24.93|22.55|0
1653419010000|2022-05-24 19:03:30|25.17|22.78|25.41|23.01|25.41|23.01|25.17|22.78|0
1653419020000|2022-05-24 19:03:40|25.37|22.97|25.47|23.07|25.53|23.13|25.37|22.97|0
1653419030000|2022-05-24 19:03:50|25.56|23.16|25.53|23.13|25.56|23.16|25.5|23.1|0
1653419040000|2022-05-24 19:04:00|25.56|23.16|25.23|22.83|25.56|23.16|25.23|22.83|0
1653419050000|2022-05-24 19:04:10|25.29|22.89|25.26|22.86|25.44|23.04|25.26|22.86|0
1653419060000|2022-05-24 19:04:20|25.32|22.92|25.38|22.98|25.38|22.98|25.2|22.8|0
1653419070000|2022-05-24 19:04:30|25.29|22.89|25.26|22.86|25.38|22.98|25.26|22.86|0
1653419080000|2022-05-24 19:04:40|25.23|22.83|25.14|22.75|25.23|22.83|25.11|22.72|0
1653419090000|2022-05-24 19:04:50|25.2|22.8|25.41|23.01|25.41|23.01|25.2|22.8|0
1653419100000|2022-05-24 19:05:00|25.32|22.92|25.41|23.01|25.41|23.01|25.23|22.83|0
1653419110000|2022-05-24 19:05:10|25.5|23.1|25.47|23.07|25.5|23.1|25.41|23.01|0
1653419120000|2022-05-24 19:05:20|25.53|23.13|25.62|23.22|25.71|23.31|25.53|23.13|0
1653419130000|2022-05-24 19:05:30|25.65|23.25|25.92|23.52|25.92|23.52|25.65|23.25|0
1653419140000|2022-05-24 19:05:40|25.9|23.5|25.98|23.58|25.98|23.58|25.9|23.5|0
1653419150000|2022-05-24 19:05:50|25.92|23.52|25.95|23.55|25.95|23.55|25.87|23.47|0
1653419160000|2022-05-24 19:06:00|25.83|23.43|25.83|23.43|25.83|23.43|25.8|23.4|0
1653419170000|2022-05-24 19:06:10|25.77|23.37|25.8|23.4|25.8|23.4|25.74|23.34|0
1653419180000|2022-05-24 19:06:20|25.74|23.34|25.86|23.46|25.86|23.46|25.74|23.34|0
1653419190000|2022-05-24 19:06:30|25.92|23.52|25.92|23.52|25.92|23.52|25.89|23.49|0
1653419200000|2022-05-24 19:06:40|25.95|23.55|25.89|23.49|25.98|23.58|25.89|23.49|0
1653419210000|2022-05-24 19:06:50|25.77|23.37|25.83|23.43|25.89|23.49|25.77|23.37|0
1653419220000|2022-05-24 19:07:00|25.74|23.34|25.8|23.4|25.83|23.43|25.74|23.34|0
1653419230000|2022-05-24 19:07:10|25.86|23.46|25.8|23.4|25.93|23.53|25.8|23.4|0
1653419240000|2022-05-24 19:07:20|25.77|23.37|25.77|23.37|25.77|23.37|25.77|23.37|0
1653419250000|2022-05-24 19:07:30|25.74|23.34|25.74|23.34|25.77|23.37|25.74|23.34|0
1653419260000|2022-05-24 19:07:40|25.77|23.37|25.74|23.34|25.77|23.37|25.74|23.34|0
1653419270000|2022-05-24 19:07:50|25.69|23.29|25.56|23.16|25.69|23.29|25.56|23.16|0
1653419280000|2022-05-24 19:08:00|25.53|23.13|25.65|23.25|25.65|23.25|25.5|23.1|0
1653419290000|2022-05-24 19:08:10|25.56|23.16|25.69|23.29|25.69|23.29|25.56|23.16|0
1653419300000|2022-05-24 19:08:20|25.68|23.28|25.56|23.16|25.68|23.28|25.56|23.16|0
1653419310000|2022-05-24 19:08:30|25.57|23.17|25.32|22.92|25.57|23.17|25.32|22.92|0
1653419320000|2022-05-24 19:08:40|25.2|22.8|25.35|22.95|25.35|22.95|25.2|22.8|0
1653419330000|2022-05-24 19:08:50|25.41|23.01|25.35|22.95|25.41|23.01|25.35|22.95|0
1653419340000|2022-05-24 19:09:00|25.41|23.01|25.29|22.89|25.41|23.01|25.29|22.89|0
1653419350000|2022-05-24 19:09:10|25.32|22.92|25.41|23.01|25.41|23.01|25.32|22.92|0
1653419360000|2022-05-24 19:09:20|25.32|22.92|25.35|22.95|25.35|22.95|25.32|22.92|0
1653419370000|2022-05-24 19:09:30|25.32|22.92|25.29|22.89|25.36|22.96|25.29|22.89|0
1653419380000|2022-05-24 19:09:40|25.32|22.92|25.26|22.86|25.32|22.92|25.26|22.86|0
1653419390000|2022-05-24 19:09:50|25.35|22.95|25.35|22.95|25.41|23.01|25.35|22.95|0
1653419400000|2022-05-24 19:10:00|25.44|23.04|25.59|23.19|25.59|23.19|25.44|23.04|0
1653419410000|2022-05-24 19:10:10|25.68|23.28|25.89|23.49|25.89|23.49|25.68|23.28|0
1653419420000|2022-05-24 19:10:20|26.01|23.61|26.16|23.76|26.16|23.76|25.92|23.52|0
1653419430000|2022-05-24 19:10:30|26.04|23.64|25.92|23.52|26.04|23.64|25.92|23.52|0
1653419440000|2022-05-24 19:10:40|25.86|23.46|25.89|23.49|25.98|23.58|25.86|23.46|0
1653419450000|2022-05-24 19:10:50|25.92|23.52|25.89|23.49|25.98|23.58|25.89|23.49|0
1653419460000|2022-05-24 19:11:00|25.98|23.58|25.83|23.43|25.98|23.58|25.77|23.37|0
1653419470000|2022-05-24 19:11:10|25.8|23.4|25.8|23.4|25.86|23.46|25.8|23.4|0
1653419480000|2022-05-24 19:11:20|25.74|23.34|25.71|23.31|25.77|23.37|25.71|23.31|0
1653419490000|2022-05-24 19:11:30|25.74|23.34|25.84|23.44|25.84|23.44|25.74|23.34|0
1653419500000|2022-05-24 19:11:40|25.86|23.46|25.83|23.43|25.95|23.55|25.83|23.43|0
1653419510000|2022-05-24 19:11:50|25.89|23.49|25.83|23.43|25.92|23.52|25.83|23.43|0
1653419520000|2022-05-24 19:12:00|25.89|23.49|25.92|23.52|25.92|23.52|25.86|23.46|0
1653419530000|2022-05-24 19:12:10|25.96|23.56|26.1|23.7|26.1|23.7|25.96|23.56|0
1653419540000|2022-05-24 19:12:20|25.98|23.58|25.86|23.46|26.05|23.65|25.86|23.46|0
1653419550000|2022-05-24 19:12:30|25.8|23.4|25.9|23.5|25.9|23.5|25.8|23.4|0
1653419560000|2022-05-24 19:12:40|25.95|23.55|25.98|23.58|25.98|23.58|25.92|23.52|0
1653419570000|2022-05-24 19:12:50|26.01|23.61|25.8|23.4|26.04|23.64|25.8|23.4|0
1653419580000|2022-05-24 19:13:00|25.86|23.46|25.8|23.4|25.86|23.46|25.8|23.4|0
1653419590000|2022-05-24 19:13:10|25.77|23.37|25.8|23.4|25.8|23.4|25.77|23.37|0
1653419600000|2022-05-24 19:13:20|25.78|23.38|25.74|23.34|25.78|23.38|25.74|23.34|0
1653419610000|2022-05-24 19:13:30|25.72|23.32|25.68|23.28|25.72|23.32|25.68|23.28|0
1653419620000|2022-05-24 19:13:40|25.59|23.19|25.59|23.19|25.63|23.23|25.59|23.19|0
1653419630000|2022-05-24 19:13:50|25.54|23.14|25.56|23.16|25.56|23.16|25.54|23.14|0
1653419640000|2022-05-24 19:14:00|25.59|23.19|25.68|23.28|25.68|23.28|25.59|23.19|0
1653419650000|2022-05-24 19:14:10|25.71|23.31|25.41|23.01|25.71|23.31|25.41|23.01|0
1653419660000|2022-05-24 19:14:20|25.44|23.04|25.44|23.04|25.5|23.1|25.44|23.04|0
1653419670000|2022-05-24 19:14:30|25.42|23.02|25.44|23.04|25.44|23.04|25.41|23.01|0
1653419680000|2022-05-24 19:14:40|25.77|23.37|25.86|23.46|25.86|23.46|25.71|23.31|0
1653419690000|2022-05-24 19:14:50|25.92|23.52|26.58|24.18|26.58|24.18|25.92|23.52|0
1653419700000|2022-05-24 19:15:00|26.67|24.27|26.64|24.24|26.74|24.34|26.64|24.24|0
1653419710000|2022-05-24 19:15:10|26.52|24.12|26.71|24.31|26.71|24.31|26.52|24.12|0
1653419720000|2022-05-24 19:15:20|26.55|24.15|26.58|24.18|26.58|24.18|26.49|24.09|0
1653419730000|2022-05-24 19:15:30|26.43|24.03|26.49|24.09|26.49|24.09|26.4|24|0
1653419740000|2022-05-24 19:15:40|26.31|23.91|26.34|23.94|26.37|23.97|26.31|23.91|0
1653419750000|2022-05-24 19:15:50|26.37|23.97|26.28|23.88|26.37|23.97|26.25|23.85|0
1653419760000|2022-05-24 19:16:00|26.34|23.94|26.49|24.09|26.49|24.09|26.28|23.88|0
1653419770000|2022-05-24 19:16:10|26.58|24.18|26.71|24.31|26.71|24.31|26.58|24.18|0
1653419780000|2022-05-24 19:16:20|26.67|24.27|26.67|24.27|26.67|24.27|26.64|24.24|0
1653419790000|2022-05-24 19:16:30|26.71|24.31|26.69|24.29|26.74|24.34|26.69|24.29|0
1653419800000|2022-05-24 19:16:40|26.72|24.32|26.49|24.09|26.77|24.37|26.49|24.09|0
1653419810000|2022-05-24 19:16:50|26.58|24.18|26.64|24.24|26.64|24.24|26.58|24.18|0
1653419820000|2022-05-24 19:17:00|26.49|24.09|26.43|24.03|26.49|24.09|26.43|24.03|0
1653419830000|2022-05-24 19:17:10|26.46|24.06|26.49|24.09|26.49|24.09|26.43|24.03|0
1653419840000|2022-05-24 19:17:20|26.46|24.06|26.4|24|26.46|24.06|26.4|24|0
1653419850000|2022-05-24 19:17:30|26.49|24.09|26.7|24.3|26.7|24.3|26.49|24.09|0
1653419860000|2022-05-24 19:17:40|26.64|24.24|26.55|24.15|26.64|24.24|26.55|24.15|0
1653419870000|2022-05-24 19:17:50|26.64|24.24|26.66|24.26|26.7|24.3|26.64|24.24|0
1653419880000|2022-05-24 19:18:00|26.67|24.27|26.75|24.35|26.81|24.41|26.67|24.27|0
1653419890000|2022-05-24 19:18:10|26.64|24.24|26.74|24.34|26.74|24.34|26.64|24.24|0
1653419900000|2022-05-24 19:18:20|26.8|24.4|27.08|24.68|27.08|24.68|26.8|24.4|0
1653419910000|2022-05-24 19:18:30|27.14|24.74|27.01|24.61|27.14|24.74|27.01|24.61|0
1653419920000|2022-05-24 19:18:40|26.89|24.49|26.8|24.4|26.95|24.55|26.8|24.4|0
1653419930000|2022-05-24 19:18:50|26.7|24.3|26.61|24.21|26.74|24.34|26.61|24.21|0
1653419940000|2022-05-24 19:19:00|26.52|24.12|26.34|23.94|26.52|24.12|26.34|23.94|0
1653419950000|2022-05-24 19:19:10|26.43|24.03|26.4|24|26.49|24.09|26.4|24|0
1653419960000|2022-05-24 19:19:20|26.43|24.03|26.31|23.91|26.43|24.03|26.28|23.88|0
1653419970000|2022-05-24 19:19:30|26.34|23.94|26.25|23.85|26.34|23.94|26.25|23.85|0
1653419980000|2022-05-24 19:19:40|26.23|23.83|26.31|23.91|26.31|23.91|26.23|23.83|0
1653419990000|2022-05-24 19:19:50|26.4|24|26.4|24|26.4|24|26.37|23.97|0
1653420000000|2022-05-24 19:20:00|26.43|24.03|26.22|23.82|26.43|24.03|26.22|23.82|0
1653420010000|2022-05-24 19:20:10|26.25|23.85|25.86|23.46|26.25|23.85|25.86|23.46|0
1653420020000|2022-05-24 19:20:20|26.04|23.64|25.86|23.46|26.16|23.76|25.86|23.46|0
1653420030000|2022-05-24 19:20:30|25.83|23.43|25.71|23.31|25.83|23.43|25.71|23.31|0
1653420040000|2022-05-24 19:20:40|25.68|23.28|25.65|23.25|25.71|23.31|25.65|23.25|0
1653420050000|2022-05-24 19:20:50|25.62|23.22|25.71|23.31|25.71|23.31|25.59|23.19|0
1653420060000|2022-05-24 19:21:00|25.86|23.46|25.83|23.43|25.86|23.46|25.74|23.34|0
1653420070000|2022-05-24 19:21:10|25.74|23.34|25.74|23.34|25.74|23.34|25.65|23.25|0
1653420080000|2022-05-24 19:21:20|25.77|23.37|25.74|23.34|25.77|23.37|25.74|23.34|0
1653420090000|2022-05-24 19:21:30|25.83|23.43|25.92|23.52|25.92|23.52|25.8|23.4|0
1653420100000|2022-05-24 19:21:40|26.1|23.7|26.16|23.76|26.31|23.91|26.1|23.7|0
1653420110000|2022-05-24 19:21:50|26.25|23.85|26.28|23.88|26.37|23.97|26.25|23.85|0
1653420120000|2022-05-24 19:22:00|26.34|23.94|26.61|24.21|26.61|24.21|26.34|23.94|0
1653420130000|2022-05-24 19:22:10|26.64|24.24|26.81|24.41|26.98|24.58|26.64|24.24|0
1653420140000|2022-05-24 19:22:20|26.86|24.46|26.66|24.26|26.86|24.46|26.66|24.26|0
1653420150000|2022-05-24 19:22:30|26.58|24.18|26.89|24.49|26.89|24.49|26.58|24.18|0
1653420160000|2022-05-24 19:22:40|26.92|24.52|26.83|24.43|26.92|24.52|26.83|24.43|0
1653420170000|2022-05-24 19:22:50|26.92|24.52|26.92|24.52|27.04|24.64|26.92|24.52|0
1653420180000|2022-05-24 19:23:00|26.86|24.46|26.73|24.33|26.86|24.46|26.73|24.33|0
1653420190000|2022-05-24 19:23:10|26.8|24.4|26.83|24.43|26.83|24.43|26.7|24.3|0
1653420200000|2022-05-24 19:23:20|26.8|24.4|26.83|24.43|26.83|24.43|26.76|24.36|0
1653420210000|2022-05-24 19:23:30|26.76|24.36|27.04|24.64|27.04|24.64|26.76|24.36|0
1653420220000|2022-05-24 19:23:40|27.01|24.61|26.95|24.55|27.04|24.64|26.95|24.55|0
1653420230000|2022-05-24 19:23:50|27.01|24.61|26.95|24.55|27.01|24.61|26.95|24.55|0
1653420240000|2022-05-24 19:24:00|26.98|24.58|26.89|24.49|26.98|24.58|26.86|24.46|0
1653420250000|2022-05-24 19:24:10|26.92|24.52|27.04|24.64|27.04|24.64|26.86|24.46|0
1653420260000|2022-05-24 19:24:20|27.1|24.7|27.24|24.84|27.26|24.86|27.1|24.7|0
1653420270000|2022-05-24 19:24:30|27.23|24.83|26.98|24.58|27.23|24.83|26.98|24.58|0
1653420280000|2022-05-24 19:24:40|26.9|24.5|27.01|24.61|27.01|24.61|26.9|24.5|0
1653420290000|2022-05-24 19:24:50|26.92|24.52|26.98|24.58|26.98|24.58|26.92|24.52|0
1653420300000|2022-05-24 19:25:00|26.89|24.49|26.76|24.36|26.92|24.52|26.76|24.36|0
1653420310000|2022-05-24 19:25:10|26.89|24.49|26.58|24.18|26.89|24.49|26.55|24.15|0
1653420320000|2022-05-24 19:25:20|26.64|24.24|26.61|24.21|26.67|24.27|26.61|24.21|0
1653420330000|2022-05-24 19:25:30|26.64|24.24|26.67|24.27|26.67|24.27|26.53|24.13|0
1653420340000|2022-05-24 19:25:40|26.73|24.33|26.76|24.36|26.83|24.43|26.73|24.33|0
1653420350000|2022-05-24 19:25:50|26.79|24.39|26.7|24.3|26.79|24.39|26.7|24.3|0
1653420360000|2022-05-24 19:26:00|26.92|24.52|26.83|24.43|26.95|24.55|26.83|24.43|0
1653420370000|2022-05-24 19:26:10|26.79|24.39|26.95|24.55|26.95|24.55|26.73|24.33|0
1653420380000|2022-05-24 19:26:20|26.92|24.52|26.92|24.52|26.92|24.52|26.87|24.47|0
1653420390000|2022-05-24 19:26:30|26.98|24.58|26.95|24.55|27.04|24.64|26.95|24.55|0
1653420400000|2022-05-24 19:26:40|26.89|24.49|26.95|24.55|26.95|24.55|26.89|24.49|0
1653420410000|2022-05-24 19:26:50|27.01|24.61|27.1|24.7|27.1|24.7|26.98|24.58|0
1653420420000|2022-05-24 19:27:00|27.13|24.73|27.13|24.73|27.13|24.73|27.13|24.73|0
1653420430000|2022-05-24 19:27:10|27.34|24.94|27.42|25.02|27.42|25.02|27.34|24.94|0
1653420440000|2022-05-24 19:27:20|27.38|24.98|27.6|25.2|27.6|25.2|27.38|24.98|0
1653420450000|2022-05-24 19:27:30|27.48|25.08|27.35|24.95|27.48|25.08|27.35|24.95|0
1653420460000|2022-05-24 19:27:40|27.45|25.05|27.35|24.95|27.48|25.08|27.35|24.95|0
1653420470000|2022-05-24 19:27:50|27.38|24.98|27.45|25.05|27.45|25.05|27.35|24.95|0
1653420480000|2022-05-24 19:28:00|27.51|25.11|27.32|24.92|27.51|25.11|27.32|24.92|0
1653420490000|2022-05-24 19:28:10|27.35|24.95|27.09|24.69|27.35|24.95|27.09|24.69|0
1653420500000|2022-05-24 19:28:20|27.01|24.61|26.95|24.55|27.01|24.61|26.95|24.55|0
1653420510000|2022-05-24 19:28:30|26.75|24.35|26.76|24.36|26.76|24.36|26.73|24.33|0
1653420520000|2022-05-24 19:28:40|26.73|24.33|26.82|24.42|26.82|24.42|26.73|24.33|0
1653420530000|2022-05-24 19:28:50|26.9|24.5|26.84|24.44|26.95|24.55|26.84|24.44|0
1653420540000|2022-05-24 19:29:00|26.95|24.55|26.95|24.55|27.01|24.61|26.86|24.46|0
1653420550000|2022-05-24 19:29:10|26.92|24.52|27.01|24.61|27.01|24.61|26.84|24.44|0
1653420560000|2022-05-24 19:29:20|26.98|24.58|26.98|24.58|26.98|24.58|26.79|24.39|0
1653420570000|2022-05-24 19:29:30|26.89|24.49|27.1|24.7|27.1|24.7|26.89|24.49|0
1653420580000|2022-05-24 19:29:40|27.23|24.83|27.13|24.73|27.23|24.83|27.13|24.73|0
1653420590000|2022-05-24 19:29:50|27.23|24.83|27.42|25.02|27.42|25.02|27.23|24.83|0
1653420600000|2022-05-24 19:30:00|27.49|25.09|27.32|24.92|27.51|25.11|27.32|24.92|0
1653420610000|2022-05-24 19:30:10|27.29|24.89|27.42|25.02|27.42|25.02|27.29|24.89|0
1653420620000|2022-05-24 19:30:20|27.51|25.11|27.51|25.11|27.54|25.14|27.51|25.11|0
1653420630000|2022-05-24 19:30:30|27.42|25.02|27.51|25.11|27.51|25.11|27.38|24.98|0
1653420640000|2022-05-24 19:30:40|27.45|25.05|27.57|25.17|27.57|25.17|27.45|25.05|0
1653420650000|2022-05-24 19:30:50|27.64|25.24|27.67|25.27|27.67|25.27|27.64|25.24|0
1653420660000|2022-05-24 19:31:00|27.6|25.2|27.73|25.33|27.73|25.33|27.6|25.2|0
1653420670000|2022-05-24 19:31:10|27.64|25.24|27.51|25.11|27.7|25.3|27.51|25.11|0
1653420680000|2022-05-24 19:31:20|27.6|25.2|27.38|24.98|27.6|25.2|27.38|24.98|0
1653420690000|2022-05-24 19:31:30|27.37|24.97|27.41|25.01|27.41|25.01|27.37|24.97|0
1653420700000|2022-05-24 19:31:40|27.51|25.11|27.16|24.76|27.51|25.11|27.16|24.76|0
1653420710000|2022-05-24 19:31:50|27.2|24.8|27.35|24.95|27.35|24.95|27.2|24.8|0
1653420720000|2022-05-24 19:32:00|27.23|24.83|27.35|24.95|27.35|24.95|27.23|24.83|0
1653420730000|2022-05-24 19:32:10|27.34|24.94|27.41|25.01|27.45|25.05|27.34|24.94|0
1653420740000|2022-05-24 19:32:20|27.54|25.14|27.54|25.14|27.6|25.2|27.51|25.11|0
1653420750000|2022-05-24 19:32:30|27.6|25.2|27.57|25.17|27.67|25.27|27.57|25.17|0
1653420760000|2022-05-24 19:32:40|27.63|25.23|27.57|25.17|27.63|25.23|27.57|25.17|0
1653420770000|2022-05-24 19:32:50|27.6|25.2|27.51|25.11|27.6|25.2|27.51|25.11|0
1653420780000|2022-05-24 19:33:00|27.57|25.17|27.6|25.2|27.6|25.2|27.51|25.11|0
1653420790000|2022-05-24 19:33:10|27.51|25.11|27.51|25.11|27.51|25.11|27.45|25.05|0
1653420800000|2022-05-24 19:33:20|27.45|25.05|27.45|25.05|27.48|25.08|27.38|24.98|0
1653420810000|2022-05-24 19:33:30|27.51|25.11|27.46|25.06|27.51|25.11|27.41|25.01|0
1653420820000|2022-05-24 19:33:40|27.49|25.09|27.55|25.15|27.55|25.15|27.48|25.08|0
1653420830000|2022-05-24 19:33:50|27.6|25.2|27.67|25.27|27.67|25.27|27.6|25.2|0
1653420840000|2022-05-24 19:34:00|27.57|25.17|27.63|25.23|27.63|25.23|27.57|25.17|0
1653420850000|2022-05-24 19:34:10|27.6|25.2|27.51|25.11|27.6|25.2|27.51|25.11|0
1653420860000|2022-05-24 19:34:20|27.57|25.17|27.63|25.23|27.67|25.27|27.57|25.17|0
1653420870000|2022-05-24 19:34:30|27.51|25.11|27.54|25.14|27.54|25.14|27.51|25.11|0
1653420880000|2022-05-24 19:34:40|27.6|25.2|27.67|25.27|27.67|25.27|27.55|25.15|0
1653420890000|2022-05-24 19:34:50|27.63|25.23|27.54|25.14|27.63|25.23|27.54|25.14|0
1653420900000|2022-05-24 19:35:00|27.7|25.3|28.08|25.68|28.08|25.68|27.67|25.27|0
1653420910000|2022-05-24 19:35:10|28.24|25.84|28.3|25.9|28.3|25.9|28.24|25.84|0
1653420920000|2022-05-24 19:35:20|28.27|25.87|28.27|25.87|28.27|25.87|28.11|25.71|0
1653420930000|2022-05-24 19:35:30|28.08|25.68|28.08|25.68|28.14|25.74|28.08|25.68|0
1653420940000|2022-05-24 19:35:40|28.14|25.74|28.43|26.03|28.5|26.1|28.14|25.74|0
1653420950000|2022-05-24 19:35:50|28.56|26.16|28.72|26.32|28.72|26.32|28.56|26.16|0
1653420960000|2022-05-24 19:36:00|28.69|26.29|29.05|26.65|29.05|26.65|28.69|26.29|0
1653420970000|2022-05-24 19:36:10|29.27|26.87|29.28|26.88|29.35|26.95|29.22|26.82|0
1653420980000|2022-05-24 19:36:20|29.05|26.65|29.22|26.82|29.28|26.88|29.05|26.65|0
1653420990000|2022-05-24 19:36:30|29.15|26.75|29.08|26.68|29.15|26.75|28.92|26.52|0
1653421000000|2022-05-24 19:36:40|29.13|26.73|29.08|26.68|29.22|26.82|29.08|26.68|0
1653421010000|2022-05-24 19:36:50|29.03|26.63|28.92|26.52|29.03|26.63|28.92|26.52|0
1653421020000|2022-05-24 19:37:00|29.12|26.72|29.3|26.9|29.3|26.9|29.12|26.72|0
1653421030000|2022-05-24 19:37:10|29.25|26.85|29.36|26.96|29.48|27.08|29.25|26.85|0
1653421040000|2022-05-24 19:37:20|29.38|26.98|29.48|27.08|29.48|27.08|29.38|26.98|0
1653421050000|2022-05-24 19:37:30|29.45|27.05|29.55|27.15|29.55|27.15|29.45|27.05|0
1653421060000|2022-05-24 19:37:40|29.45|27.05|29.48|27.08|29.55|27.15|29.45|27.05|0
1653421070000|2022-05-24 19:37:50|29.38|26.98|29.51|27.11|29.55|27.15|29.38|26.98|0
1653421080000|2022-05-24 19:38:00|29.45|27.05|29.68|27.28|29.68|27.28|29.45|27.05|0
1653421090000|2022-05-24 19:38:10|29.71|27.31|29.68|27.28|29.71|27.31|29.68|27.28|0
1653421100000|2022-05-24 19:38:20|29.61|27.21|29.6|27.2|29.65|27.25|29.6|27.2|0
1653421110000|2022-05-24 19:38:30|29.61|27.21|29.68|27.28|29.75|27.35|29.61|27.21|0
1653421120000|2022-05-24 19:38:40|29.65|27.25|29.82|27.42|29.82|27.42|29.65|27.25|0
1653421130000|2022-05-24 19:38:50|29.88|27.48|29.85|27.45|29.88|27.48|29.85|27.45|0
1653421140000|2022-05-24 19:39:00|30.02|27.62|30.08|27.68|30.08|27.68|30.02|27.62|0
1653421150000|2022-05-24 19:39:10|30.22|27.82|30.17|27.77|30.32|27.92|30.17|27.77|0
1653421160000|2022-05-24 19:39:20|30.32|27.92|30.46|28.06|30.46|28.06|30.27|27.87|0
1653421170000|2022-05-24 19:39:30|30.56|28.16|30.63|28.23|30.63|28.23|30.53|28.13|0
1653421180000|2022-05-24 19:39:40|30.46|28.06|29.92|27.52|30.46|28.06|29.88|27.48|0
1653421190000|2022-05-24 19:39:50|29.75|27.35|29.85|27.45|29.85|27.45|29.75|27.35|0
1653421200000|2022-05-24 19:40:00|29.88|27.48|29.71|27.31|29.98|27.58|29.71|27.31|0
1653421210000|2022-05-24 19:40:10|29.68|27.28|29.61|27.21|29.68|27.28|29.61|27.21|0
1653421220000|2022-05-24 19:40:20|29.48|27.08|29.58|27.18|29.58|27.18|29.41|27.01|0
1653421230000|2022-05-24 19:40:30|29.55|27.15|29.41|27.01|29.55|27.15|29.41|27.01|0
1653421240000|2022-05-24 19:40:40|29.45|27.05|29.41|27.01|29.55|27.15|29.41|27.01|0
1653421250000|2022-05-24 19:40:50|29.35|26.95|29.28|26.88|29.35|26.95|29.28|26.88|0
1653421260000|2022-05-24 19:41:00|29.31|26.91|29.48|27.08|29.48|27.08|29.28|26.88|0
1653421270000|2022-05-24 19:41:10|29.38|26.98|29.65|27.25|29.65|27.25|29.38|26.98|0
1653421280000|2022-05-24 19:41:20|29.68|27.28|29.75|27.35|29.75|27.35|29.61|27.21|0
1653421290000|2022-05-24 19:41:30|29.68|27.28|30.62|28.22|30.62|28.22|29.68|27.28|0
1653421300000|2022-05-24 19:41:40|30.59|28.19|29.42|27.02|30.59|28.19|29.42|27.02|0
1653421310000|2022-05-24 19:41:50|29.49|27.09|29.42|27.02|29.52|27.12|29.39|26.99|0
1653421320000|2022-05-24 19:42:00|29.56|27.16|29.99|27.59|29.99|27.59|29.56|27.16|0
1653421330000|2022-05-24 19:42:10|29.96|27.56|29.82|27.42|30.06|27.66|29.82|27.42|0
1653421340000|2022-05-24 19:42:20|29.69|27.29|29.86|27.46|29.86|27.46|29.69|27.29|0
1653421350000|2022-05-24 19:42:30|29.89|27.49|30.09|27.69|30.09|27.69|29.89|27.49|0
1653421360000|2022-05-24 19:42:40|30.06|27.66|30.03|27.63|30.06|27.66|29.99|27.59|0
1653421370000|2022-05-24 19:42:50|30.09|27.69|29.99|27.59|30.09|27.69|29.99|27.59|0
1653421380000|2022-05-24 19:43:00|30.06|27.66|29.93|27.53|30.06|27.66|29.93|27.53|0
1653421390000|2022-05-24 19:43:10|29.92|27.52|30.03|27.63|30.03|27.63|29.92|27.52|0
1653421400000|2022-05-24 19:43:20|30.09|27.69|29.96|27.56|30.16|27.76|29.96|27.56|0
1653421410000|2022-05-24 19:43:30|29.99|27.59|30.03|27.63|30.09|27.69|29.99|27.59|0
1653421420000|2022-05-24 19:43:40|29.92|27.52|29.82|27.42|29.92|27.52|29.79|27.39|0
1653421430000|2022-05-24 19:43:50|29.66|27.26|29.5|27.1|29.69|27.29|29.5|27.1|0
1653421440000|2022-05-24 19:44:00|29.39|26.99|29.36|26.96|29.39|26.99|29.29|26.89|0
1653421450000|2022-05-24 19:44:10|29.29|26.89|29.32|26.92|29.39|26.99|29.29|26.89|0
1653421460000|2022-05-24 19:44:20|29.24|26.84|29.26|26.86|29.26|26.86|29.16|26.76|0
1653421470000|2022-05-24 19:44:30|29.24|26.84|28.93|26.53|29.24|26.84|28.93|26.53|0
1653421480000|2022-05-24 19:44:40|28.86|26.46|28.76|26.36|28.86|26.46|28.7|26.3|0
1653421490000|2022-05-24 19:44:50|28.73|26.33|28.8|26.4|28.8|26.4|28.73|26.33|0
1653421500000|2022-05-24 19:45:00|28.63|26.23|28.83|26.43|28.86|26.46|28.63|26.23|0
1653421510000|2022-05-24 19:45:10|28.86|26.46|29.12|26.72|29.12|26.72|28.86|26.46|0
1653421520000|2022-05-24 19:45:20|29.19|26.79|29.36|26.96|29.36|26.96|29.16|26.76|0
1653421530000|2022-05-24 19:45:30|29.29|26.89|29.32|26.92|29.32|26.92|29.22|26.82|0
1653421540000|2022-05-24 19:45:40|29.29|26.89|29.69|27.29|29.69|27.29|29.29|26.89|0
1653421550000|2022-05-24 19:45:50|29.66|27.26|29.96|27.56|29.96|27.56|29.66|27.26|0
1653421560000|2022-05-24 19:46:00|29.92|27.52|29.79|27.39|29.92|27.52|29.79|27.39|0
1653421570000|2022-05-24 19:46:10|29.72|27.32|29.82|27.42|29.82|27.42|29.72|27.32|0
1653421580000|2022-05-24 19:46:20|29.86|27.46|29.59|27.19|29.86|27.46|29.59|27.19|0
1653421590000|2022-05-24 19:46:30|29.66|27.26|29.45|27.05|29.66|27.26|29.42|27.02|0
1653421600000|2022-05-24 19:46:40|29.42|27.02|29.37|26.97|29.42|27.02|29.29|26.89|0
1653421610000|2022-05-24 19:46:50|29.36|26.96|29.39|26.99|29.39|26.99|29.29|26.89|0
1653421620000|2022-05-24 19:47:00|29.32|26.92|29.45|27.05|29.52|27.12|29.32|26.92|0
1653421630000|2022-05-24 19:47:10|29.52|27.12|29.69|27.29|29.69|27.29|29.52|27.12|0
1653421640000|2022-05-24 19:47:20|29.79|27.39|29.72|27.32|29.79|27.39|29.72|27.32|0
1653421650000|2022-05-24 19:47:30|29.82|27.42|29.89|27.49|29.89|27.49|29.82|27.42|0
1653421660000|2022-05-24 19:47:40|29.76|27.36|29.76|27.36|29.76|27.36|29.65|27.25|0
1653421670000|2022-05-24 19:47:50|29.62|27.22|29.76|27.36|29.76|27.36|29.62|27.22|0
1653421680000|2022-05-24 19:48:00|29.55|27.15|29.69|27.29|29.69|27.29|29.52|27.12|0
1653421690000|2022-05-24 19:48:10|29.82|27.42|30.02|27.62|30.02|27.62|29.82|27.42|0
1653421700000|2022-05-24 19:48:20|30.09|27.69|29.82|27.42|30.09|27.69|29.82|27.42|0
1653421710000|2022-05-24 19:48:30|29.72|27.32|29.59|27.19|29.72|27.32|29.49|27.09|0
1653421720000|2022-05-24 19:48:40|29.65|27.25|29.59|27.19|29.65|27.25|29.59|27.19|0
1653421730000|2022-05-24 19:48:50|29.62|27.22|29.62|27.22|29.62|27.22|29.52|27.12|0
1653421740000|2022-05-24 19:49:00|29.79|27.39|29.59|27.19|29.86|27.46|29.59|27.19|0
1653421750000|2022-05-24 19:49:10|29.72|27.32|29.72|27.32|29.76|27.36|29.72|27.32|0
1653421760000|2022-05-24 19:49:20|29.47|27.07|29.35|26.95|29.47|27.07|29.35|26.95|0
1653421770000|2022-05-24 19:49:30|29.25|26.85|29.09|26.69|29.25|26.85|29.09|26.69|0
1653421780000|2022-05-24 19:49:40|29.12|26.72|29.16|26.76|29.19|26.79|29.12|26.72|0
1653421790000|2022-05-24 19:49:50|29.19|26.79|29.02|26.62|29.19|26.79|29.02|26.62|0
1653421800000|2022-05-24 19:50:00|29.25|26.85|29.12|26.72|29.25|26.85|29.09|26.69|0
1653421810000|2022-05-24 19:50:10|29.16|26.76|29.39|26.99|29.39|26.99|29.16|26.76|0
1653421820000|2022-05-24 19:50:20|29.35|26.95|29.42|27.02|29.42|27.02|29.19|26.79|0
1653421830000|2022-05-24 19:50:30|29.52|27.12|29.32|26.92|29.52|27.12|29.32|26.92|0
1653421840000|2022-05-24 19:50:40|29.02|26.62|28.96|26.56|29.02|26.62|28.96|26.56|0
1653421850000|2022-05-24 19:50:50|28.86|26.46|28.89|26.49|28.89|26.49|28.83|26.43|0
1653421860000|2022-05-24 19:51:00|28.78|26.38|28.71|26.31|28.86|26.46|28.7|26.3|0
1653421870000|2022-05-24 19:51:10|28.66|26.26|28.6|26.2|28.66|26.26|28.6|26.2|0
1653421880000|2022-05-24 19:51:20|28.63|26.23|28.7|26.3|28.7|26.3|28.63|26.23|0
1653421890000|2022-05-24 19:51:30|28.63|26.23|28.5|26.1|28.63|26.23|28.5|26.1|0
1653421900000|2022-05-24 19:51:40|28.57|26.17|28.73|26.33|28.73|26.33|28.57|26.17|0
1653421910000|2022-05-24 19:51:50|28.86|26.46|28.92|26.52|28.99|26.59|28.86|26.46|0
1653421920000|2022-05-24 19:52:00|29.06|26.66|29.06|26.66|29.15|26.75|28.89|26.49|0
1653421930000|2022-05-24 19:52:10|29.12|26.72|29.06|26.66|29.22|26.82|29.06|26.66|0
1653421940000|2022-05-24 19:52:20|29.09|26.69|28.89|26.49|29.09|26.69|28.89|26.49|0
1653421950000|2022-05-24 19:52:30|28.76|26.36|28.7|26.3|28.76|26.36|28.7|26.3|0
1653421960000|2022-05-24 19:52:40|28.66|26.26|28.53|26.13|28.68|26.28|28.53|26.13|0
1653421970000|2022-05-24 19:52:50|28.47|26.07|28.44|26.04|28.47|26.07|28.4|26|0
1653421980000|2022-05-24 19:53:00|28.4|26|28.11|25.71|28.4|26|28.08|25.68|0
1653421990000|2022-05-24 19:53:10|28.08|25.68|27.92|25.52|28.11|25.71|27.92|25.52|0
1653422000000|2022-05-24 19:53:20|27.95|25.55|27.95|25.55|27.95|25.55|27.94|25.54|0
1653422010000|2022-05-24 19:53:30|27.99|25.59|28.24|25.84|28.24|25.84|27.99|25.59|0
1653422020000|2022-05-24 19:53:40|28.27|25.87|28.44|26.04|28.44|26.04|28.27|25.87|0
1653422030000|2022-05-24 19:53:50|28.5|26.1|28.22|25.82|28.5|26.1|28.22|25.82|0
1653422040000|2022-05-24 19:54:00|28.21|25.81|28.08|25.68|28.21|25.81|28.08|25.68|0
1653422050000|2022-05-24 19:54:10|28.05|25.65|27.92|25.52|28.05|25.65|27.92|25.52|0
1653422060000|2022-05-24 19:54:20|27.95|25.55|27.86|25.46|27.95|25.55|27.86|25.46|0
1653422070000|2022-05-24 19:54:30|27.92|25.52|27.95|25.55|27.95|25.55|27.86|25.46|0
1653422080000|2022-05-24 19:54:40|27.89|25.49|27.92|25.52|28.05|25.65|27.89|25.49|0
1653422090000|2022-05-24 19:54:50|27.86|25.46|27.6|25.2|27.86|25.46|27.6|25.2|0
1653422100000|2022-05-24 19:55:00|27.54|25.14|27.4|25|27.54|25.14|27.38|24.98|0
1653422110000|2022-05-24 19:55:10|27.6|25.2|27.57|25.17|27.6|25.2|27.45|25.05|0
1653422120000|2022-05-24 19:55:20|27.41|25.01|27.57|25.17|27.57|25.17|27.41|25.01|0
1653422130000|2022-05-24 19:55:30|27.6|25.2|27.76|25.36|27.76|25.36|27.6|25.2|0
1653422140000|2022-05-24 19:55:40|27.79|25.39|28.05|25.65|28.05|25.65|27.79|25.39|0
1653422150000|2022-05-24 19:55:50|27.95|25.55|27.89|25.49|27.95|25.55|27.76|25.36|0
1653422160000|2022-05-24 19:56:00|27.7|25.3|27.67|25.27|27.7|25.3|27.67|25.27|0
1653422170000|2022-05-24 19:56:10|27.63|25.23|27.7|25.3|27.73|25.33|27.63|25.23|0
1653422180000|2022-05-24 19:56:20|27.63|25.23|27.76|25.36|27.79|25.39|27.63|25.23|0
1653422190000|2022-05-24 19:56:30|27.7|25.3|27.7|25.3|27.7|25.3|27.67|25.27|0
1653422200000|2022-05-24 19:56:40|27.79|25.39|27.86|25.46|27.86|25.46|27.76|25.36|0
1653422210000|2022-05-24 19:56:50|27.76|25.36|27.89|25.49|27.89|25.49|27.76|25.36|0
1653422220000|2022-05-24 19:57:00|27.79|25.39|27.76|25.36|27.79|25.39|27.68|25.28|0
1653422230000|2022-05-24 19:57:10|27.67|25.27|27.63|25.23|27.7|25.3|27.63|25.23|0
1653422240000|2022-05-24 19:57:20|27.67|25.27|28.02|25.62|28.02|25.62|27.67|25.27|0
1653422250000|2022-05-24 19:57:30|28.14|25.74|28.24|25.84|28.3|25.9|28.14|25.74|0
1653422260000|2022-05-24 19:57:40|28.3|25.9|28.43|26.03|28.43|26.03|28.3|25.9|0
1653422270000|2022-05-24 19:57:50|28.34|25.94|28.27|25.87|28.34|25.94|28.27|25.87|0
1653422280000|2022-05-24 19:58:00|28.34|25.94|28.43|26.03|28.43|26.03|28.34|25.94|0
1653422290000|2022-05-24 19:58:10|28.37|25.97|28.27|25.87|28.37|25.97|28.24|25.84|0
1653422300000|2022-05-24 19:58:20|28.4|26|28.3|25.9|28.4|26|28.3|25.9|0
1653422310000|2022-05-24 19:58:30|28.24|25.84|28.27|25.87|28.3|25.9|28.24|25.84|0
1653422320000|2022-05-24 19:58:40|28.3|25.9|28.34|25.94|28.37|25.97|28.3|25.9|0
1653422330000|2022-05-24 19:58:50|28.27|25.87|28.4|26|28.4|26|28.27|25.87|0
1653422340000|2022-05-24 19:59:00|28.14|25.74|28.18|25.78|28.21|25.81|28.14|25.74|0
1653422350000|2022-05-24 19:59:10|28.24|25.84|28.14|25.74|28.24|25.84|28.08|25.68|0
1653422360000|2022-05-24 19:59:20|28.08|25.68|28.05|25.65|28.08|25.68|27.95|25.55|0
1653422370000|2022-05-24 19:59:30|28.02|25.62|28.11|25.71|28.14|25.74|28.02|25.62|0
1653422380000|2022-05-24 19:59:40|28.14|25.74|28.34|25.94|28.34|25.94|28.11|25.71|0
1653422390000|2022-05-24 19:59:50|28.37|25.97|27.37|24.97|28.43|26.03|27.18|24.78|0
1653422400000|2022-05-24 20:00:00|27.49|25.09|28.24|25.84|28.24|25.84|27.49|25.09|0
1653422410000|2022-05-24 20:00:10|28.34|25.94|28.57|26.17|28.57|26.17|28.34|25.94|0
1653422420000|2022-05-24 20:00:20|28.77|26.37|28.47|26.07|28.77|26.37|28.47|26.07|0
1653422430000|2022-05-24 20:00:30|28.37|25.97|28.5|26.1|28.54|26.14|28.37|25.97|0
1653422440000|2022-05-24 20:00:40|28.47|26.07|28.34|25.94|28.47|26.07|28.34|25.94|0
1653422450000|2022-05-24 20:00:50|28.44|26.04|28.41|26.01|28.44|26.04|28.37|25.97|0
1653422460000|2022-05-24 20:01:00|28.37|25.97|28.39|25.99|28.39|25.99|28.31|25.91|0
1653422470000|2022-05-24 20:01:10|28.41|26.01|28.64|26.24|28.64|26.24|28.41|26.01|0
1653422480000|2022-05-24 20:01:20|28.6|26.2|28.8|26.4|28.8|26.4|28.6|26.2|0
1653422490000|2022-05-24 20:01:30|28.67|26.27|28.73|26.33|28.73|26.33|28.64|26.24|0
1653422500000|2022-05-24 20:01:40|28.7|26.3|28.67|26.27|28.7|26.3|28.67|26.27|0
1653422510000|2022-05-24 20:01:50|28.77|26.37|28.7|26.3|28.77|26.37|28.7|26.3|0
1653422520000|2022-05-24 20:02:00|28.67|26.27|28.7|26.3|28.77|26.37|28.67|26.27|0
1653422530000|2022-05-24 20:02:10|28.67|26.27|28.54|26.14|28.67|26.27|28.5|26.1|0
1653422540000|2022-05-24 20:02:20|28.6|26.2|28.67|26.27|28.67|26.27|28.57|26.17|0
1653422550000|2022-05-24 20:02:30|28.64|26.24|28.6|26.2|28.64|26.24|28.6|26.2|0
1653422560000|2022-05-24 20:02:40|28.64|26.24|28.77|26.37|28.77|26.37|28.64|26.24|0
1653422570000|2022-05-24 20:02:50|28.8|26.4|29.03|26.63|29.03|26.63|28.8|26.4|0
1653422580000|2022-05-24 20:03:00|29|26.6|28.96|26.56|29|26.6|28.96|26.56|0
1653422590000|2022-05-24 20:03:10|28.9|26.5|28.9|26.5|28.93|26.53|28.87|26.47|0
1653422600000|2022-05-24 20:03:20|28.93|26.53|28.83|26.43|28.93|26.53|28.8|26.4|0
1653422610000|2022-05-24 20:03:30|28.8|26.4|28.7|26.3|28.83|26.43|28.7|26.3|0
1653422620000|2022-05-24 20:03:40|28.67|26.27|28.67|26.27|28.7|26.3|28.67|26.27|0
1653422630000|2022-05-24 20:03:50|28.7|26.3|28.67|26.27|28.73|26.33|28.67|26.27|0
1653422640000|2022-05-24 20:04:00|28.77|26.37|28.7|26.3|28.8|26.4|28.7|26.3|0
1653422650000|2022-05-24 20:04:10|28.67|26.27|28.73|26.33|28.73|26.33|28.67|26.27|0
1653422660000|2022-05-24 20:04:20|28.7|26.3|28.7|26.3|28.73|26.33|28.67|26.27|0
1653422670000|2022-05-24 20:04:30|28.63|26.23|28.7|26.3|28.7|26.3|28.63|26.23|0
1653422680000|2022-05-24 20:04:40|28.67|26.27|28.77|26.37|28.77|26.37|28.67|26.27|0
1653422690000|2022-05-24 20:04:50|28.7|26.3|28.6|26.2|28.7|26.3|28.55|26.15|0
1653422700000|2022-05-24 20:05:00|28.57|26.17|28.54|26.14|28.6|26.2|28.52|26.12|0
1653422710000|2022-05-24 20:05:10|28.47|26.07|28.37|25.97|28.47|26.07|28.37|25.97|0
1653422720000|2022-05-24 20:05:20|28.34|25.94|28.37|25.97|28.37|25.97|28.34|25.94|0
1653422730000|2022-05-24 20:05:30|28.41|26.01|28.37|25.97|28.41|26.01|28.36|25.96|0
1653422740000|2022-05-24 20:05:40|28.41|26.01|28.41|26.01|28.41|26.01|28.41|26.01|0
1653422750000|2022-05-24 20:05:50|28.37|25.97|28.37|25.97|28.37|25.97|28.34|25.94|0
1653422760000|2022-05-24 20:06:00|28.34|25.94|28.41|26.01|28.41|26.01|28.34|25.94|0
1653422770000|2022-05-24 20:06:10|28.47|26.07|28.47|26.07|28.47|26.07|28.47|26.07|0
1653422780000|2022-05-24 20:06:20|28.45|26.05|28.44|26.04|28.45|26.05|28.44|26.04|0
1653422790000|2022-05-24 20:06:30|28.41|26.01|28.34|25.94|28.41|26.01|28.34|25.94|0
1653422800000|2022-05-24 20:06:40|28.37|25.97|28.41|26.01|28.41|26.01|28.34|25.94|0
1653422810000|2022-05-24 20:06:50|28.44|26.04|28.44|26.04|28.44|26.04|28.44|26.04|0
1653422820000|2022-05-24 20:07:00|28.47|26.07|28.47|26.07|28.5|26.1|28.47|26.07|0
1653422830000|2022-05-24 20:07:10|28.44|26.04|28.44|26.04|28.44|26.04|28.41|26.01|0
1653422840000|2022-05-24 20:07:20|28.41|26.01|28.44|26.04|28.44|26.04|28.41|26.01|0
1653422850000|2022-05-24 20:07:30|28.45|26.05|28.52|26.12|28.52|26.12|28.45|26.05|0
1653422860000|2022-05-24 20:07:40|28.54|26.14|28.57|26.17|28.57|26.17|28.54|26.14|0
1653422870000|2022-05-24 20:07:50|28.54|26.14|28.47|26.07|28.54|26.14|28.47|26.07|0
1653422880000|2022-05-24 20:08:00|28.5|26.1|28.49|26.09|28.5|26.1|28.47|26.07|0
1653422890000|2022-05-24 20:08:10|28.44|26.04|28.47|26.07|28.47|26.07|28.44|26.04|0
1653422900000|2022-05-24 20:08:20|28.54|26.14|28.54|26.14|28.54|26.14|28.5|26.1|0
1653422910000|2022-05-24 20:08:30|28.5|26.1|28.44|26.04|28.5|26.1|28.44|26.04|0
1653422920000|2022-05-24 20:08:40|28.47|26.07|28.45|26.05|28.47|26.07|28.45|26.05|0
1653422930000|2022-05-24 20:08:50|28.44|26.04|28.4|26|28.44|26.04|28.4|26|0
1653422940000|2022-05-24 20:09:00|28.34|25.94|28.37|25.97|28.37|25.97|28.34|25.94|0
1653422950000|2022-05-24 20:09:10|28.34|25.94|28.37|25.97|28.37|25.97|28.34|25.94|0
1653422960000|2022-05-24 20:09:20|28.44|26.04|28.37|25.97|28.44|26.04|28.37|25.97|0
1653422970000|2022-05-24 20:09:30|28.34|25.94|28.6|26.2|28.6|26.2|28.34|25.94|0
1653422980000|2022-05-24 20:09:40|28.57|26.17|28.57|26.17|28.57|26.17|28.57|26.17|0
1653422990000|2022-05-24 20:09:50|28.53|26.13|28.5|26.1|28.53|26.13|28.5|26.1|0
1653423000000|2022-05-24 20:10:00|28.42|26.02|28.34|25.94|28.44|26.04|28.34|25.94|0
1653423020000|2022-05-24 20:10:20|28.32|25.92|28.34|25.94|28.34|25.94|28.32|25.92|0
1653423030000|2022-05-24 20:10:30|28.37|25.97|28.4|26|28.44|26.04|28.37|25.97|0
1653423040000|2022-05-24 20:10:40|28.5|26.1|28.52|26.12|28.53|26.13|28.5|26.1|0
1653423050000|2022-05-24 20:10:50|28.5|26.1|28.57|26.17|28.57|26.17|28.5|26.1|0
1653423060000|2022-05-24 20:11:00|28.5|26.1|28.47|26.07|28.5|26.1|28.47|26.07|0
1653423070000|2022-05-24 20:11:10|28.44|26.04|28.48|26.08|28.48|26.08|28.44|26.04|0
1653423080000|2022-05-24 20:11:20|28.47|26.07|28.5|26.1|28.57|26.17|28.47|26.07|0
1653423090000|2022-05-24 20:11:30|28.53|26.13|28.5|26.1|28.53|26.13|28.5|26.1|0
1653423100000|2022-05-24 20:11:40|28.47|26.07|28.47|26.07|28.47|26.07|28.47|26.07|0
1653423110000|2022-05-24 20:11:50|28.44|26.04|28.4|26|28.44|26.04|28.37|25.97|0
1653423120000|2022-05-24 20:12:00|28.44|26.04|28.4|26|28.44|26.04|28.4|26|0
1653423130000|2022-05-24 20:12:10|28.39|25.99|28.35|25.95|28.39|25.99|28.35|25.95|0
1653423140000|2022-05-24 20:12:20|28.37|25.97|28.44|26.04|28.44|26.04|28.37|25.97|0
1653423150000|2022-05-24 20:12:30|28.47|26.07|28.5|26.1|28.5|26.1|28.47|26.07|0
1653423160000|2022-05-24 20:12:40|28.53|26.13|28.53|26.13|28.53|26.13|28.53|26.13|0
1653423170000|2022-05-24 20:12:50|28.6|26.2|28.53|26.13|28.6|26.2|28.53|26.13|0
1653423180000|2022-05-24 20:13:00|28.57|26.17|28.5|26.1|28.57|26.17|28.5|26.1|0
1653423190000|2022-05-24 20:13:10|28.47|26.07|28.47|26.07|28.47|26.07|28.44|26.04|0
1653423200000|2022-05-24 20:13:20|28.5|26.1|28.5|26.1|28.5|26.1|28.5|26.1|0
1653423210000|2022-05-24 20:13:30|28.53|26.13|28.5|26.1|28.53|26.13|28.5|26.1|0
1653423220000|2022-05-24 20:13:40|28.47|26.07|28.44|26.04|28.47|26.07|28.44|26.04|0
1653423240000|2022-05-24 20:14:00|28.48|26.08|28.47|26.07|28.5|26.1|28.47|26.07|0
1653423250000|2022-05-24 20:14:10|28.5|26.1|28.5|26.1|28.53|26.13|28.5|26.1|0
1653423260000|2022-05-24 20:14:20|28.53|26.13|28.53|26.13|28.53|26.13|28.53|26.13|0
1653423270000|2022-05-24 20:14:30|28.55|26.15|28.5|26.1|28.55|26.15|28.5|26.1|0
1653423280000|2022-05-24 20:14:40|28.47|26.07|28.6|26.2|28.6|26.2|28.47|26.07|0
1653423290000|2022-05-24 20:14:50|28.63|26.23|28.7|26.3|28.7|26.3|28.63|26.23|0
1653423300000|2022-05-24 20:15:00|28.65|26.25|28.65|26.25|28.65|26.25|28.65|26.25|0
1653423310000|2022-05-24 20:15:10|28.87|26.12|28.91|26.15|28.91|26.15|28.87|26.12|0
1653423320000|2022-05-24 20:15:20|28.94|26.18|28.77|26.03|28.94|26.18|28.77|26.03|0
1653423330000|2022-05-24 20:15:30|28.73|26|28.77|26.03|28.77|26.03|28.73|26|0
1653423340000|2022-05-24 20:15:40|28.8|26.06|28.77|26.03|28.8|26.06|28.73|26|0
1653423350000|2022-05-24 20:15:50|28.8|26.06|28.84|26.09|28.84|26.09|28.8|26.06|0
1653423360000|2022-05-24 20:16:00|28.77|26.03|28.77|26.03|28.84|26.09|28.77|26.03|0
1653423370000|2022-05-24 20:16:10|28.8|26.06|28.82|26.07|28.84|26.09|28.8|26.06|0
1653423380000|2022-05-24 20:16:20|28.8|26.06|28.77|26.03|28.8|26.06|28.77|26.03|0
1653423390000|2022-05-24 20:16:30|28.8|26.06|28.8|26.06|28.8|26.06|28.77|26.03|0
1653423400000|2022-05-24 20:16:40|28.84|26.09|28.84|26.09|28.84|26.09|28.8|26.06|0
1653423410000|2022-05-24 20:16:50|28.87|26.12|28.87|26.12|28.87|26.12|28.84|26.09|0
1653423420000|2022-05-24 20:17:00|28.84|26.09|28.94|26.18|28.94|26.18|28.84|26.09|0
1653423430000|2022-05-24 20:17:10|28.91|26.15|28.84|26.09|28.91|26.15|28.84|26.09|0
1653423440000|2022-05-24 20:17:20|28.87|26.12|28.8|26.06|28.87|26.12|28.8|26.06|0
1653423450000|2022-05-24 20:17:30|28.84|26.09|28.8|26.06|28.84|26.09|28.8|26.06|0
1653423460000|2022-05-24 20:17:40|28.84|26.09|28.8|26.06|28.84|26.09|28.8|26.06|0
1653423480000|2022-05-24 20:18:00|28.87|26.12|28.91|26.15|28.91|26.15|28.87|26.12|0
1653423490000|2022-05-24 20:18:10|28.89|26.14|28.87|26.12|28.91|26.15|28.87|26.12|0
1653423500000|2022-05-24 20:18:20|28.84|26.09|28.87|26.12|28.87|26.12|28.84|26.09|0
1653423510000|2022-05-24 20:18:30|28.85|26.11|28.84|26.09|28.85|26.11|28.8|26.06|0
1653423520000|2022-05-24 20:18:40|28.87|26.12|28.91|26.15|28.91|26.15|28.87|26.12|0
1653423530000|2022-05-24 20:18:50|28.87|26.12|28.91|26.15|28.91|26.15|28.84|26.09|0
1653423540000|2022-05-24 20:19:00|28.84|26.09|28.84|26.09|28.84|26.09|28.84|26.09|0
1653423550000|2022-05-24 20:19:10|28.87|26.12|28.77|26.03|28.91|26.15|28.77|26.03|0
1653423560000|2022-05-24 20:19:20|28.73|26|28.73|26|28.73|26|28.73|26|0
1653423570000|2022-05-24 20:19:30|28.7|25.97|28.73|26|28.73|26|28.7|25.97|0
1653423580000|2022-05-24 20:19:40|28.7|25.97|28.7|25.97|28.7|25.97|28.7|25.97|0
1653423590000|2022-05-24 20:19:50|28.66|25.93|28.77|26.03|28.77|26.03|28.66|25.93|0
1653423600000|2022-05-24 20:20:00|28.7|25.97|28.56|25.84|28.73|26|28.56|25.84|0
1653423610000|2022-05-24 20:20:10|28.53|25.81|28.56|25.84|28.56|25.84|28.53|25.81|0
1653423620000|2022-05-24 20:20:20|28.58|25.86|28.53|25.81|28.58|25.86|28.53|25.81|0
1653423630000|2022-05-24 20:20:30|28.49|25.78|28.49|25.78|28.49|25.78|28.46|25.75|0
1653423650000|2022-05-24 20:20:50|28.46|25.75|28.39|25.69|28.46|25.75|28.39|25.69|0
1653423660000|2022-05-24 20:21:00|28.43|25.72|28.26|25.56|28.43|25.72|28.26|25.56|0
1653423670000|2022-05-24 20:21:10|28.29|25.59|28.22|25.53|28.29|25.59|28.22|25.53|0
1653423680000|2022-05-24 20:21:20|28.26|25.56|28.29|25.59|28.31|25.61|28.26|25.56|0
1653423690000|2022-05-24 20:21:30|28.32|25.63|28.29|25.59|28.34|25.64|28.29|25.59|0
1653423700000|2022-05-24 20:21:40|28.32|25.63|28.36|25.66|28.36|25.66|28.32|25.63|0
1653423710000|2022-05-24 20:21:50|28.32|25.63|28.26|25.56|28.32|25.63|28.26|25.56|0
1653423720000|2022-05-24 20:22:00|28.22|25.53|28.29|25.59|28.29|25.59|28.22|25.53|0
1653423730000|2022-05-24 20:22:10|28.25|25.56|28.25|25.56|28.25|25.56|28.25|25.56|0
1653423740000|2022-05-24 20:22:20|28.29|25.59|28.29|25.59|28.29|25.59|28.25|25.56|0
1653423750000|2022-05-24 20:22:30|28.25|25.56|28.27|25.58|28.29|25.59|28.25|25.56|0
1653423760000|2022-05-24 20:22:40|28.29|25.59|28.27|25.58|28.29|25.59|28.27|25.58|0
1653423770000|2022-05-24 20:22:50|28.32|25.63|28.29|25.59|28.32|25.63|28.29|25.59|0
1653423780000|2022-05-24 20:23:00|28.25|25.56|28.22|25.53|28.25|25.56|28.22|25.53|0
1653423790000|2022-05-24 20:23:10|28.19|25.5|28.15|25.47|28.19|25.5|28.15|25.47|0
1653423800000|2022-05-24 20:23:20|28.12|25.44|28.02|25.35|28.12|25.44|27.98|25.32|0
1653423810000|2022-05-24 20:23:30|27.98|25.32|28.05|25.38|28.05|25.38|27.98|25.32|0
1653423820000|2022-05-24 20:23:40|27.98|25.32|27.98|25.32|28.03|25.36|27.98|25.32|0
1653423830000|2022-05-24 20:23:50|27.95|25.29|27.95|25.29|27.95|25.29|27.92|25.26|0
1653423840000|2022-05-24 20:24:00|27.88|25.23|27.88|25.23|27.92|25.26|27.88|25.23|0
1653423850000|2022-05-24 20:24:10|27.85|25.2|27.75|25.11|27.85|25.2|27.75|25.11|0
1653423860000|2022-05-24 20:24:20|27.82|25.17|27.78|25.14|27.82|25.17|27.78|25.14|0
1653423870000|2022-05-24 20:24:30|27.82|25.17|27.88|25.23|27.88|25.23|27.82|25.17|0
1653423880000|2022-05-24 20:24:40|27.92|25.26|28.02|25.35|28.02|25.35|27.92|25.26|0
1653423890000|2022-05-24 20:24:50|27.98|25.32|27.98|25.32|27.98|25.32|27.98|25.32|0
1653423900000|2022-05-24 20:25:00|27.95|25.29|27.95|25.29|27.95|25.29|27.92|25.26|0
1653423910000|2022-05-24 20:25:10|27.98|25.32|28.05|25.38|28.05|25.38|27.98|25.32|0
1653423920000|2022-05-24 20:25:20|28.03|25.36|28.09|25.41|28.09|25.41|28.03|25.36|0
1653423930000|2022-05-24 20:25:30|28.02|25.35|28.08|25.41|28.08|25.41|28.02|25.35|0
1653423940000|2022-05-24 20:25:40|28.12|25.44|28.05|25.38|28.12|25.44|28.05|25.38|0
1653423950000|2022-05-24 20:25:50|28.02|25.35|28.03|25.36|28.03|25.36|28.02|25.35|0
1653423960000|2022-05-24 20:26:00|28.02|25.35|28.02|25.35|28.05|25.38|28.02|25.35|0
1653423970000|2022-05-24 20:26:10|28.05|25.38|28.03|25.36|28.08|25.41|28.03|25.36|0
1653423980000|2022-05-24 20:26:20|28.07|25.39|28.05|25.38|28.1|25.42|28.05|25.38|0
1653423990000|2022-05-24 20:26:30|28.07|25.39|28.03|25.36|28.07|25.39|28.02|25.35|0
1653424000000|2022-05-24 20:26:40|28.02|25.35|27.98|25.32|28.03|25.36|27.98|25.32|0
1653424010000|2022-05-24 20:26:50|27.95|25.29|28.1|25.42|28.1|25.42|27.95|25.29|0
1653424020000|2022-05-24 20:27:00|28.08|25.41|28.19|25.5|28.19|25.5|28.08|25.41|0
1653424030000|2022-05-24 20:27:10|28.15|25.47|28.15|25.47|28.19|25.5|28.15|25.47|0
1653424040000|2022-05-24 20:27:20|28.17|25.49|28.15|25.47|28.17|25.49|28.15|25.47|0
1653424050000|2022-05-24 20:27:30|28.19|25.5|28.22|25.53|28.22|25.53|28.19|25.5|0
1653424070000|2022-05-24 20:27:50|28.24|25.55|28.19|25.5|28.25|25.56|28.19|25.5|0
1653424100000|2022-05-24 20:28:20|28.22|25.53|28.19|25.5|28.22|25.53|28.19|25.5|0
1653424120000|2022-05-24 20:28:40|28.2|25.52|28.22|25.53|28.22|25.53|28.2|25.52|0
1653424130000|2022-05-24 20:28:50|28.19|25.5|28.19|25.5|28.19|25.5|28.19|25.5|0
1653424140000|2022-05-24 20:29:00|28.22|25.53|28.24|25.55|28.24|25.55|28.2|25.52|0
1653424150000|2022-05-24 20:29:10|28.22|25.53|28.19|25.5|28.22|25.53|28.19|25.5|0
1653424160000|2022-05-24 20:29:20|28.2|25.52|28.25|25.56|28.25|25.56|28.19|25.5|0
1653424180000|2022-05-24 20:29:40|28.27|25.58|28.25|25.56|28.27|25.58|28.25|25.56|0
1653424200000|2022-05-24 20:30:00|28.29|25.59|28.29|25.59|28.29|25.59|28.25|25.56|0
1653424210000|2022-05-24 20:30:10|28.32|25.62|28.32|25.62|28.32|25.62|28.32|25.62|0
1653424220000|2022-05-24 20:30:20|28.34|25.64|28.32|25.62|28.34|25.64|28.32|25.62|0
1653424240000|2022-05-24 20:30:40|28.29|25.59|28.29|25.59|28.29|25.59|28.29|25.59|0
1653424250000|2022-05-24 20:30:50|28.25|25.56|28.25|25.56|28.25|25.56|28.25|25.56|0
1653424260000|2022-05-24 20:31:00|28.22|25.53|28.25|25.56|28.25|25.56|28.22|25.53|0
1653424270000|2022-05-24 20:31:10|28.23|25.55|28.29|25.59|28.29|25.59|28.23|25.55|0
1653424280000|2022-05-24 20:31:20|28.25|25.56|28.22|25.53|28.25|25.56|28.22|25.53|0
1653424290000|2022-05-24 20:31:30|28.18|25.5|28.22|25.53|28.22|25.53|28.18|25.5|0
1653424300000|2022-05-24 20:31:40|28.23|25.55|28.25|25.56|28.25|25.56|28.23|25.55|0
1653424310000|2022-05-24 20:31:50|28.32|25.62|28.32|25.62|28.32|25.62|28.32|25.62|0
1653424320000|2022-05-24 20:32:00|28.29|25.59|28.32|25.62|28.32|25.62|28.25|25.56|0
1653424330000|2022-05-24 20:32:10|28.34|25.64|28.32|25.62|28.34|25.64|28.32|25.62|0
1653424350000|2022-05-24 20:32:30|28.25|25.56|28.25|25.56|28.25|25.56|28.25|25.56|0
1653424390000|2022-05-24 20:33:10|28.29|25.59|28.29|25.59|28.29|25.59|28.29|25.59|0
1653424410000|2022-05-24 20:33:30|28.25|25.56|28.29|25.59|28.29|25.59|28.25|25.56|0
1653424420000|2022-05-24 20:33:40|28.27|25.58|28.27|25.58|28.27|25.58|28.27|25.58|0
1653424430000|2022-05-24 20:33:50|28.25|25.56|28.25|25.56|28.25|25.56|28.25|25.56|0
1653424510000|2022-05-24 20:35:10|28.32|25.62|28.39|25.68|28.39|25.68|28.32|25.62|0
1653424520000|2022-05-24 20:35:20|28.32|25.62|28.29|25.59|28.32|25.62|28.25|25.56|0
1653424530000|2022-05-24 20:35:30|28.32|25.62|28.32|25.62|28.32|25.62|28.28|25.59|0
1653424550000|2022-05-24 20:35:50|28.35|25.65|28.35|25.65|28.35|25.65|28.35|25.65|0
1653424560000|2022-05-24 20:36:00|28.32|25.62|28.34|25.64|28.34|25.64|28.32|25.62|0
1653424570000|2022-05-24 20:36:10|28.28|25.59|28.32|25.62|28.32|25.62|28.28|25.59|0
1653424580000|2022-05-24 20:36:20|28.3|25.61|28.3|25.61|28.3|25.61|28.3|25.61|0
1653424590000|2022-05-24 20:36:30|28.32|25.62|28.28|25.59|28.32|25.62|28.28|25.59|0
1653424600000|2022-05-24 20:36:40|28.32|25.62|28.32|25.62|28.32|25.62|28.32|25.62|0
1653424610000|2022-05-24 20:36:50|28.35|25.65|28.3|25.61|28.35|25.65|28.3|25.61|0
1653424620000|2022-05-24 20:37:00|28.32|25.62|28.3|25.61|28.32|25.62|28.3|25.61|0
1653424630000|2022-05-24 20:37:10|28.32|25.62|28.32|25.62|28.32|25.62|28.32|25.62|0
1653424640000|2022-05-24 20:37:20|28.28|25.59|28.28|25.59|28.28|25.59|28.28|25.59|0
1653424650000|2022-05-24 20:37:30|28.32|25.62|28.3|25.61|28.35|25.65|28.3|25.61|0
1653424660000|2022-05-24 20:37:40|28.32|25.62|28.32|25.62|28.32|25.62|28.32|25.62|0
1653424670000|2022-05-24 20:37:50|28.28|25.59|28.3|25.61|28.32|25.62|28.28|25.59|0
1653424680000|2022-05-24 20:38:00|28.35|25.65|28.28|25.59|28.35|25.65|28.28|25.59|0
1653424690000|2022-05-24 20:38:10|28.3|25.61|28.32|25.62|28.32|25.62|28.3|25.61|0
1653424700000|2022-05-24 20:38:20|28.35|25.65|28.35|25.65|28.35|25.65|28.35|25.65|0
1653424710000|2022-05-24 20:38:30|28.32|25.62|28.32|25.62|28.32|25.62|28.32|25.62|0
1653424730000|2022-05-24 20:38:50|28.28|25.59|28.32|25.62|28.32|25.62|28.28|25.59|0
1653424740000|2022-05-24 20:39:00|28.35|25.65|28.32|25.62|28.35|25.65|28.28|25.59|0
1653424750000|2022-05-24 20:39:10|28.28|25.59|28.28|25.59|28.28|25.59|28.28|25.59|0
1653424760000|2022-05-24 20:39:20|28.32|25.62|28.28|25.59|28.32|25.62|28.28|25.59|0
1653424770000|2022-05-24 20:39:30|28.32|25.62|28.35|25.65|28.35|25.65|28.32|25.62|0
1653424780000|2022-05-24 20:39:40|28.32|25.62|28.32|25.62|28.32|25.62|28.32|25.62|0
1653424800000|2022-05-24 20:40:00|28.39|25.68|28.35|25.65|28.39|25.68|28.35|25.65|0
1653424820000|2022-05-24 20:40:20|28.39|25.68|28.39|25.68|28.39|25.68|28.39|25.68|0
1653424830000|2022-05-24 20:40:30|28.35|25.65|28.35|25.65|28.35|25.65|28.35|25.65|0
1653424840000|2022-05-24 20:40:40|28.37|25.67|28.39|25.68|28.39|25.68|28.37|25.67|0
1653424850000|2022-05-24 20:40:50|28.37|25.67|28.37|25.67|28.39|25.68|28.37|25.67|0
1653424860000|2022-05-24 20:41:00|28.42|25.71|28.37|25.67|28.42|25.71|28.37|25.67|0
1653424870000|2022-05-24 20:41:10|28.35|25.65|28.35|25.65|28.35|25.65|28.35|25.65|0
1653424890000|2022-05-24 20:41:30|28.37|25.67|28.37|25.67|28.37|25.67|28.37|25.67|0
1653424900000|2022-05-24 20:41:40|28.42|25.71|28.42|25.71|28.42|25.71|28.42|25.71|0
1653424910000|2022-05-24 20:41:50|28.4|25.7|28.38|25.68|28.4|25.7|28.38|25.68|0
1653424920000|2022-05-24 20:42:00|28.35|25.65|28.38|25.68|28.38|25.68|28.35|25.65|0
1653424930000|2022-05-24 20:42:10|28.35|25.65|28.35|25.65|28.35|25.65|28.35|25.65|0
1653424950000|2022-05-24 20:42:30|28.38|25.68|28.35|25.65|28.38|25.68|28.35|25.65|0
1653424960000|2022-05-24 20:42:40|28.38|25.68|28.42|25.71|28.42|25.71|28.38|25.68|0
1653424970000|2022-05-24 20:42:50|28.38|25.68|28.38|25.68|28.38|25.68|28.38|25.68|0
1653424980000|2022-05-24 20:43:00|28.35|25.65|28.35|25.65|28.37|25.67|28.35|25.65|0
1653424990000|2022-05-24 20:43:10|28.38|25.68|28.38|25.68|28.38|25.68|28.38|25.68|0
1653425010000|2022-05-24 20:43:30|28.42|25.71|28.42|25.71|28.42|25.71|28.42|25.71|0
1653425020000|2022-05-24 20:43:40|28.43|25.73|28.42|25.71|28.43|25.73|28.38|25.68|0
1653425050000|2022-05-24 20:44:10|28.4|25.7|28.49|25.77|28.49|25.77|28.4|25.7|0
1653425060000|2022-05-24 20:44:20|28.52|25.8|28.49|25.77|28.52|25.8|28.49|25.77|0
1653425080000|2022-05-24 20:44:40|28.45|25.74|28.45|25.74|28.45|25.74|28.45|25.74|0
1653425090000|2022-05-24 20:44:50|28.42|25.71|28.42|25.71|28.42|25.71|28.42|25.71|0
1653425100000|2022-05-24 20:45:00|28.49|25.77|28.42|25.71|28.49|25.77|28.42|25.71|0
1653425110000|2022-05-24 20:45:10|28.52|25.8|28.49|25.77|28.52|25.8|28.49|25.77|0
1653425120000|2022-05-24 20:45:20|28.52|25.8|28.52|25.8|28.52|25.8|28.52|25.8|0
1653425140000|2022-05-24 20:45:40|28.55|25.83|28.59|25.87|28.59|25.87|28.55|25.83|0
1653425150000|2022-05-24 20:45:50|28.55|25.83|28.55|25.83|28.57|25.85|28.55|25.83|0
1653425160000|2022-05-24 20:46:00|28.52|25.8|28.52|25.8|28.52|25.8|28.52|25.8|0
1653425170000|2022-05-24 20:46:10|28.54|25.82|28.54|25.82|28.54|25.82|28.54|25.82|0
1653425180000|2022-05-24 20:46:20|28.52|25.8|28.52|25.8|28.52|25.8|28.49|25.77|0
1653425190000|2022-05-24 20:46:30|28.45|25.74|28.52|25.8|28.52|25.8|28.45|25.74|0
1653425200000|2022-05-24 20:46:40|28.49|25.77|28.49|25.77|28.49|25.77|28.49|25.77|0
1653425210000|2022-05-24 20:46:50|28.47|25.76|28.52|25.8|28.55|25.83|28.47|25.76|0
1653425220000|2022-05-24 20:47:00|28.55|25.83|28.49|25.77|28.55|25.83|28.49|25.77|0
1653425230000|2022-05-24 20:47:10|28.45|25.74|28.45|25.74|28.45|25.74|28.45|25.74|0
1653425240000|2022-05-24 20:47:20|28.49|25.77|28.49|25.77|28.49|25.77|28.49|25.77|0
1653425250000|2022-05-24 20:47:30|28.52|25.8|28.49|25.77|28.52|25.8|28.49|25.77|0
1653425260000|2022-05-24 20:47:40|28.52|25.8|28.55|25.83|28.55|25.83|28.52|25.8|0
1653425270000|2022-05-24 20:47:50|28.52|25.8|28.52|25.8|28.52|25.8|28.52|25.8|0
1653425280000|2022-05-24 20:48:00|28.5|25.79|28.5|25.79|28.5|25.79|28.5|25.79|0
1653425290000|2022-05-24 20:48:10|28.52|25.8|28.52|25.8|28.55|25.83|28.52|25.8|0
1653425300000|2022-05-24 20:48:20|28.54|25.82|28.54|25.82|28.54|25.82|28.54|25.82|0
1653425310000|2022-05-24 20:48:30|28.55|25.83|28.55|25.83|28.55|25.83|28.55|25.83|0
1653425320000|2022-05-24 20:48:40|28.54|25.82|28.52|25.8|28.55|25.83|28.52|25.8|0
1653425330000|2022-05-24 20:48:50|28.49|25.77|28.49|25.77|28.49|25.77|28.49|25.77|0
1653425340000|2022-05-24 20:49:00|28.54|25.82|28.59|25.86|28.59|25.86|28.52|25.8|0
1653425350000|2022-05-24 20:49:10|28.57|25.85|28.62|25.9|28.62|25.9|28.57|25.85|0
1653425360000|2022-05-24 20:49:20|28.66|25.93|28.72|25.99|28.72|25.99|28.66|25.93|0
1653425370000|2022-05-24 20:49:30|28.76|26.02|28.83|26.08|28.83|26.08|28.76|26.02|0
1653425380000|2022-05-24 20:49:40|28.79|26.05|28.79|26.05|28.83|26.08|28.79|26.05|0
1653425390000|2022-05-24 20:49:50|28.83|26.08|28.76|26.02|28.83|26.08|28.76|26.02|0
1653425400000|2022-05-24 20:50:00|28.83|26.08|28.9|26.14|28.9|26.14|28.83|26.08|0
1653425410000|2022-05-24 20:50:10|28.84|26.1|28.9|26.14|28.9|26.14|28.84|26.1|0
1653425420000|2022-05-24 20:50:20|28.76|26.02|28.79|26.05|28.79|26.05|28.76|26.02|0
1653425430000|2022-05-24 20:50:30|28.76|26.02|28.76|26.02|28.76|26.02|28.76|26.02|0
1653425440000|2022-05-24 20:50:40|28.79|26.05|28.79|26.05|28.79|26.05|28.79|26.05|0
1653425450000|2022-05-24 20:50:50|28.84|26.1|28.86|26.11|28.86|26.11|28.84|26.1|0
1653425460000|2022-05-24 20:51:00|28.9|26.14|28.83|26.08|28.9|26.14|28.83|26.08|0
1653425480000|2022-05-24 20:51:20|28.84|26.1|28.83|26.08|28.84|26.1|28.83|26.08|0
1653425490000|2022-05-24 20:51:30|28.79|26.05|28.79|26.05|28.79|26.05|28.79|26.05|0
1653425500000|2022-05-24 20:51:40|28.83|26.08|28.86|26.11|28.86|26.11|28.83|26.08|0
1653425510000|2022-05-24 20:51:50|28.84|26.1|28.79|26.05|28.84|26.1|28.79|26.05|0
1653425520000|2022-05-24 20:52:00|28.83|26.08|28.83|26.08|28.83|26.08|28.83|26.08|0
1653425530000|2022-05-24 20:52:10|28.81|26.07|28.81|26.07|28.81|26.07|28.81|26.07|0
1653425540000|2022-05-24 20:52:20|28.83|26.08|28.83|26.08|28.83|26.08|28.83|26.08|0
1653425550000|2022-05-24 20:52:30|28.84|26.1|28.84|26.1|28.84|26.1|28.84|26.1|0
1653425560000|2022-05-24 20:52:40|28.86|26.11|28.79|26.05|28.86|26.11|28.79|26.05|0
1653425570000|2022-05-24 20:52:50|28.86|26.11|28.84|26.1|28.86|26.11|28.84|26.1|0
1653425580000|2022-05-24 20:53:00|28.86|26.11|28.86|26.11|28.86|26.11|28.86|26.11|0
1653425590000|2022-05-24 20:53:10|28.88|26.13|28.9|26.14|28.9|26.14|28.86|26.11|0
1653425640000|2022-05-24 20:54:00|28.89||28.89||28.89||28.89||0
1653425680000|2022-05-24 20:54:40|28.93|26.17|28.93|26.17|28.93|26.17|28.93|26.17|0
1653425700000|2022-05-24 20:55:00|28.89|26.14|28.89|26.14|28.91|26.16|28.89|26.14|0
1653425710000|2022-05-24 20:55:10|28.93|26.17|28.89|26.14|28.93|26.17|28.89|26.14|0
1653425720000|2022-05-24 20:55:20|28.93|26.17|28.93|26.17|28.93|26.17|28.93|26.17|0
1653425730000|2022-05-24 20:55:30|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1653425760000|2022-05-24 20:56:00|28.93|26.17|28.93|26.17|28.93|26.17|28.93|26.17|0
1653425770000|2022-05-24 20:56:10|28.89|26.14|28.89|26.14|28.89|26.14|28.89|26.14|0
1653425780000|2022-05-24 20:56:20|28.93|26.17|28.93|26.17|28.93|26.17|28.93|26.17|0
1653425790000|2022-05-24 20:56:30|28.89|26.14|28.93|26.17|28.93|26.17|28.89|26.14|0
1653425800000|2022-05-24 20:56:40|28.96|26.2|29.07|26.3|29.07|26.3|28.96|26.2|0
1653425810000|2022-05-24 20:56:50|29.1|26.33|29.1|26.33|29.14|26.36|29.1|26.33|0
1653425820000|2022-05-24 20:57:00|29.14|26.36|29.1|26.33|29.14|26.36|29.1|26.33|0
1653425830000|2022-05-24 20:57:10|29.12|26.34|29.19|26.41|29.21|26.42|29.12|26.34|0
1653425840000|2022-05-24 20:57:20|29.21|26.42|29.24|26.46|29.28|26.49|29.21|26.42|0
1653425850000|2022-05-24 20:57:30|29.17|26.39|29.17|26.39|29.19|26.41|29.17|26.39|0
1653425860000|2022-05-24 20:57:40|29.21|26.42|29.28|26.49|29.28|26.49|29.21|26.42|0
1653425870000|2022-05-24 20:57:50|29.31|26.52|29.31|26.52|29.31|26.52|29.31|26.52|0
1653425880000|2022-05-24 20:58:00|29.33|26.53|29.24|26.46|29.33|26.53|29.24|26.46|0
1653425890000|2022-05-24 20:58:10|29.26|26.47|29.26|26.47|29.26|26.47|29.26|26.47|0
1653425900000|2022-05-24 20:58:20|29.24|26.46|29.14|26.36|29.24|26.46|29.14|26.36|0
1653425910000|2022-05-24 20:58:30|29.1|26.33|29.1|26.33|29.1|26.33|29.1|26.33|0
1653425960000|2022-05-24 20:59:20|29.12|26.34|29.1|26.33|29.12|26.34|29.1|26.33|0
1653425990000|2022-05-24 20:59:50|29.12|26.34|29.08|26.31|29.12|26.34|29.08|26.31|0
1653426000000|2022-05-24 21:00:00|29.12|26.35|29.07|26.3|29.12|26.35|29.07|26.3|0
1653426020000|2022-05-24 21:00:20|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1653426040000|2022-05-24 21:00:40|29.06|26.3|29.06|26.3|29.06|26.3|29.06|26.3|0
1653426060000|2022-05-24 21:01:00||26.29||26.29||26.29||26.29|0
1653426070000|2022-05-24 21:01:10|29.05||29.05||29.05||29.05||0
1653426100000|2022-05-24 21:01:40|29.04|26.28|29.05|26.28|29.05|26.29|29.04|26.28|0
1653426110000|2022-05-24 21:01:50|29.04||29.04||29.04||29.04||0
1653426130000|2022-05-24 21:02:10|29.11|26.34|29.06|26.29|29.11|26.34|29.06|26.29|0
1653426140000|2022-05-24 21:02:20|29.05||29.05||29.05||29.05||0
1653426150000|2022-05-24 21:02:30|29.13|26.36|29.11|26.34|29.13|26.36|29.07|26.3|0
1653426160000|2022-05-24 21:02:40|29.14|26.37|29.13|26.35|29.14|26.37|29.13|26.35|0
1653426170000|2022-05-24 21:02:50|29.12|26.34|29.12|26.34|29.12|26.34|29.12|26.34|0
1653426230000|2022-05-24 21:03:50|29.11||29.11||29.11||29.11||0
1653426240000|2022-05-24 21:04:00|29.12||29.12||29.12||29.12||0
1653426250000|2022-05-24 21:04:10||26.35||26.35||26.35||26.35|0
1653426340000|2022-05-24 21:05:40|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1653426350000|2022-05-24 21:05:50|29.05|26.28|29.03|26.27|29.05|26.28|29.03|26.27|0
1653426360000|2022-05-24 21:06:00|29.02|26.26|29.02|26.26|29.02|26.26|29.02|26.26|0
1653426370000|2022-05-24 21:06:10||26.25||26.26||26.26||26.25|0
1653426380000|2022-05-24 21:06:20||26.25||26.25||26.25||26.25|0
1653426400000|2022-05-24 21:06:40|29.03|26.26|29.03|26.27|29.03|26.27|29.03|26.26|0
1653426420000|2022-05-24 21:07:00|29.02|26.26|29.02|26.26|29.02|26.26|29.02|26.26|0
1653426490000|2022-05-24 21:08:10|29.04|26.27|29.03|26.27|29.04|26.27|29.02|26.26|0
1653426500000|2022-05-24 21:08:20|29.04|26.32|29.09|26.32|29.09|26.32|29.04|26.32|0
1653426510000|2022-05-24 21:08:30|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1653426520000|2022-05-24 21:08:40|29.09|26.32|29.09|26.32|29.09|26.32|29.09|26.32|0
1653426530000|2022-05-24 21:08:50|29.08|26.31|29.09|26.32|29.09|26.32|29.08|26.31|0
1653426540000|2022-05-24 21:09:00|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1653426580000|2022-05-24 21:09:40|29.09|26.32|29.09|26.32|29.09|26.32|29.09|26.32|0
1653426620000|2022-05-24 21:10:20|29.05|26.29|29.05|26.29|29.05|26.29|29.05|26.29|0
1653426640000|2022-05-24 21:10:40|29.04|26.27|29.04|26.27|29.04|26.27|29.04|26.27|0
1653426760000|2022-05-24 21:12:40|29.05|26.29|29.05|26.29|29.05|26.29|29.05|26.29|0
1653426770000|2022-05-24 21:12:50|29.06||29.06||29.06||29.06||0
1653426790000|2022-05-24 21:13:10||26.3||26.29||26.3||26.29|0
1653426800000|2022-05-24 21:13:20|29.07|26.3|29.08|26.31|29.08|26.31|29.05|26.28|0
1653426810000|2022-05-24 21:13:30|29.05|26.29|29.05|26.29|29.05|26.29|29.05|26.29|0
1653426820000|2022-05-24 21:13:40|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1653426850000|2022-05-24 21:14:10|29.05|26.29|29.05|26.29|29.05|26.29|29.05|26.29|0
1653426890000|2022-05-24 21:14:50|29.06||29.06||29.06||29.06||0
1653426900000|2022-05-24 21:15:00|29.09|26.32|29.08|26.31|29.1|26.33|29.08|26.31|0
1653426910000|2022-05-24 21:15:10|29.06|26.29|29.05|26.29|29.06|26.29|29.05|26.29|0
1653426920000|2022-05-24 21:15:20|29.04|26.28|29.04|26.28|29.04|26.28|29.04|26.28|0
1653426940000|2022-05-24 21:15:40|29.05|26.29|29.08|26.31|29.08|26.31|29.05|26.29|0
1653426950000|2022-05-24 21:15:50|29.07|26.3|29.07|26.3|29.07|26.3|29.07|26.3|0
1653426960000|2022-05-24 21:16:00|29.06|26.29|29.06|26.29|29.06|26.29|29.06|26.29|0
1653426980000|2022-05-24 21:16:20|29.07|26.3|29.07|26.3|29.07|26.3|29.07|26.3|0
1653427010000|2022-05-24 21:16:50|29.08|26.31|29.1|26.33|29.1|26.33|29.08|26.31|0
1653427020000|2022-05-24 21:17:00|29.12|26.35|29.14|26.37|29.14|26.37|29.11|26.34|0
1653427030000|2022-05-24 21:17:10|29.13|26.35|29.13|26.35|29.13|26.35|29.13|26.35|0
1653427060000|2022-05-24 21:17:40||26.36||26.36||26.36||26.36|0
1653427110000|2022-05-24 21:18:30||26.35||26.35||26.35||26.35|0
1653427130000|2022-05-24 21:18:50|29.12||29.12||29.12||29.12||0
1653427140000|2022-05-24 21:19:00|29.14|26.37|29.14|26.37|29.14|26.37|29.14|26.37|0
1653427150000|2022-05-24 21:19:10|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1653427160000|2022-05-24 21:19:20|29.19|26.41|29.19|26.41|29.19|26.41|29.19|26.41|0
1653427170000|2022-05-24 21:19:30|29.17|26.39|29.14|26.37|29.17|26.39|29.14|26.37|0
1653427180000|2022-05-24 21:19:40|29.1|26.33|29.1|26.33|29.1|26.33|29.1|26.33|0
1653427190000|2022-05-24 21:19:50|29.15|26.37|29.17|26.39|29.17|26.39|29.15|26.37|0
1653427200000|2022-05-24 21:20:00|29.15|26.37|29.15|26.38|29.15|26.38|29.15|26.37|0
1653427220000|2022-05-24 21:20:20|29.14|26.36|29.14|26.36|29.14|26.36|29.14|26.36|0
1653427230000|2022-05-24 21:20:30|29.13|26.35|29.13|26.35|29.13|26.35|29.13|26.35|0
1653427240000|2022-05-24 21:20:40|29.1|26.33|29.1|26.33|29.1|26.33|29.1|26.33|0
1653427250000|2022-05-24 21:20:50|29.07|26.3|29.07|26.3|29.07|26.3|29.07|26.3|0
1653427300000|2022-05-24 21:21:40|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1653427310000|2022-05-24 21:21:50|29.11|26.33|29.08|26.31|29.11|26.33|29.08|26.31|0
1653427330000|2022-05-24 21:22:10|29.06|26.29|29.06|26.29|29.06|26.29|29.06|26.29|0
1653427460000|2022-05-24 21:24:20|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1653427470000|2022-05-24 21:24:30|29.11|26.33|29.11|26.33|29.11|26.33|29.11|26.33|0
1653427480000|2022-05-24 21:24:40|29.13|26.35|29.13|26.35|29.13|26.35|29.13|26.35|0
1653427520000|2022-05-24 21:25:20|29.12||29.12||29.12||29.12||0
1653427530000|2022-05-24 21:25:30|29.13||29.13||29.13||29.13||0
1653427550000|2022-05-24 21:25:50||26.36||26.36||26.36||26.36|0
1653427600000|2022-05-24 21:26:40|29.11|26.33|29.11|26.33|29.11|26.33|29.11|26.33|0
1653427610000|2022-05-24 21:26:50|29.13|26.36|29.15|26.37|29.15|26.37|29.13|26.36|0
1653427630000|2022-05-24 21:27:10|29.16|26.38|29.16|26.38|29.16|26.38|29.16|26.38|0
1653427680000|2022-05-24 21:28:00|29.15|26.37|29.15|26.37|29.15|26.37|29.15|26.37|0
1653427720000|2022-05-24 21:28:40|29.14|26.36|29.14|26.36|29.14|26.36|29.14|26.36|0
1653427740000|2022-05-24 21:29:00|29.13|26.37|29.15|26.37|29.15|26.37|29.13|26.37|0
1653427790000|2022-05-24 21:29:50|29.13|26.35|29.13|26.35|29.13|26.35|29.13|26.35|0
1653427800000|2022-05-24 21:30:00|29.12||29.12||29.12||29.12||0
1653427850000|2022-05-24 21:30:50|29.05|26.28|29.05|26.28|29.05|26.28|29.05|26.28|0
1653427880000|2022-05-24 21:31:20|29.1|26.33|29.08|26.31|29.1|26.33|29.08|26.31|0
1653427890000|2022-05-24 21:31:30|29.1|26.33|29.1|26.33|29.1|26.33|29.1|26.33|0
1653427900000|2022-05-24 21:31:40|29.11|26.34|29.1|26.33|29.11|26.34|29.1|26.33|0
1653427920000|2022-05-24 21:32:00|29.11|26.34|29.1|26.33|29.11|26.34|29.1|26.33|0
1653427930000|2022-05-24 21:32:10|29.11|26.34|29.1|26.33|29.11|26.34|29.1|26.33|0
1653427950000|2022-05-24 21:32:30|29.11|26.34|29.1|26.33|29.11|26.34|29.1|26.33|0
1653427970000|2022-05-24 21:32:50|29.11|26.34|29.1|26.33|29.11|26.34|29.1|26.33|0
1653427980000|2022-05-24 21:33:00|29.11|26.34|29.1|26.33|29.11|26.34|29.1|26.33|0
1653428000000|2022-05-24 21:33:20|29.11|26.34|29.1|26.33|29.11|26.34|29.1|26.33|0
1653428010000|2022-05-24 21:33:30|29.11|26.34|29.1|26.33|29.11|26.34|29.1|26.33|0
1653428200000|2022-05-24 21:36:40|29.13|26.35|29.13|26.35|29.13|26.35|29.13|26.35|0
1653428260000|2022-05-24 21:37:40||26.36||26.36||26.36||26.36|0
1653428370000|2022-05-24 21:39:30|29.15|26.38|29.15|26.38|29.15|26.38|29.15|26.38|0
1653428390000|2022-05-24 21:39:50|29.13|26.36|29.13|26.36|29.13|26.36|29.13|26.36|0
1653428480000|2022-05-24 21:41:20|29.15|26.38|29.15|26.38|29.15|26.38|29.15|26.38|0
1653428560000|2022-05-24 21:42:40|29.16||29.16||29.16||29.16||0
1653428570000|2022-05-24 21:42:50|29.15|26.37|29.15|26.37|29.15|26.37|29.15|26.37|0
1653428580000|2022-05-24 21:43:00|29.14||29.14||29.14||29.14||0
1653428720000|2022-05-24 21:45:20|29.15||29.15||29.15||29.15||0
1653428750000|2022-05-24 21:45:50|29.14||29.14||29.14||29.14||0
1653428790000|2022-05-24 21:46:30||26.36||26.36||26.36||26.36|0
1653428820000|2022-05-24 21:47:00|29.12|26.35|29.12|26.35|29.12|26.35|29.12|26.35|0
1653428860000|2022-05-24 21:47:40|29.1|26.33|29.1|26.33|29.1|26.33|29.1|26.33|0
1653428930000|2022-05-24 21:48:50|29.03|26.27|29.1|26.33|29.1|26.33|29.03|26.27|0
1653428990000|2022-05-24 21:49:50|29.03|26.27|29.03|26.27|29.03|26.27|29.03|26.27|0
1653429080000|2022-05-24 21:51:20|29.07|26.3|29.07|26.3|29.07|26.3|29.07|26.3|0
1653429120000|2022-05-24 21:52:00|29.08|26.31|29.08|26.31|29.08|26.31|29.08|26.31|0
1653429140000|2022-05-24 21:52:20|29.09|26.32|29.09|26.32|29.09|26.32|29.09|26.32|0
1653429150000|2022-05-24 21:52:30|29.1|26.33|29.12|26.35|29.12|26.35|29.1|26.33|0
1653429160000|2022-05-24 21:52:40|29.1|26.33|29.1|26.33|29.1|26.33|29.1|26.33|0
1653429230000|2022-05-24 21:53:50|29.12|26.35|29.12|26.35|29.12|26.35|29.12|26.35|0
1653429240000|2022-05-24 21:54:00|29.13|26.36|29.13|26.36|29.13|26.36|29.13|26.36|0
1653429250000|2022-05-24 21:54:10||26.35||26.35||26.35||26.35|0
1653429270000|2022-05-24 21:54:30|29.17|26.39|29.17|26.39|29.17|26.39|29.17|26.39|0
1653429300000|2022-05-24 21:55:00|29.18|26.4|29.18|26.4|29.18|26.4|29.18|26.4|0
1653429340000|2022-05-24 21:55:40|29.16|26.38|29.16|26.38|29.16|26.38|29.16|26.38|0
1653429350000|2022-05-24 21:55:50|29.18|26.4|29.12|26.35|29.18|26.4|29.12|26.35|0
1653429360000|2022-05-24 21:56:00|29.13||29.13||29.13||29.13||0
1653429380000|2022-05-24 21:56:20|29.12||29.12||29.12||29.12||0
1653429450000|2022-05-24 21:57:30|29.1|26.33|29.1|26.33|29.1|26.33|29.1|26.33|0
1653429500000|2022-05-24 21:58:20|29.12|26.34|29.12|26.35|29.12|26.35|29.12|26.34|0
1653429600000|2022-05-24 22:00:00|29.13|26.36|29.27|26.49|29.27|26.49|29.13|26.36|0
1653429610000|2022-05-24 22:00:10|29.33|26.53|29.36|26.56|29.36|26.56|29.33|26.53|0
1653429620000|2022-05-24 22:00:20|29.34|26.55|29.33|26.53|29.34|26.55|29.33|26.53|0
1653429630000|2022-05-24 22:00:30|29.29|26.5|29.31|26.52|29.31|26.52|29.27|26.49|0
1653429640000|2022-05-24 22:00:40|29.46|26.66|29.34|26.55|29.46|26.66|29.34|26.55|0
1653429650000|2022-05-24 22:00:50|29.38|26.58|29.43|26.63|29.43|26.63|29.38|26.58|0
1653429660000|2022-05-24 22:01:00|29.38|26.58|29.31|26.52|29.38|26.58|29.31|26.52|0
1653429670000|2022-05-24 22:01:10|29.34|26.55|29.34|26.55|29.34|26.55|29.34|26.55|0
1653429680000|2022-05-24 22:01:20|29.36|26.56|29.41|26.61|29.41|26.61|29.36|26.56|0
1653429690000|2022-05-24 22:01:30|29.43|26.63|29.48|26.68|29.5|26.7|29.43|26.63|0
1653429700000|2022-05-24 22:01:40|29.46|26.66|29.5|26.7|29.5|26.7|29.46|26.66|0
1653429710000|2022-05-24 22:01:50|29.46|26.66|29.5|26.7|29.5|26.7|29.46|26.66|0
1653429720000|2022-05-24 22:02:00|29.46|26.66|29.46|26.66|29.46|26.66|29.46|26.66|0
1653429730000|2022-05-24 22:02:10|29.5|26.7|29.44|26.64|29.5|26.7|29.44|26.64|0
1653429740000|2022-05-24 22:02:20|29.43|26.63|29.36|26.56|29.43|26.63|29.36|26.56|0
1653429750000|2022-05-24 22:02:30|29.4|26.6|29.36|26.56|29.4|26.6|29.36|26.56|0
1653429760000|2022-05-24 22:02:40|29.4|26.6|29.4|26.6|29.4|26.6|29.4|26.6|0
1653429770000|2022-05-24 22:02:50|29.38|26.58|29.36|26.56|29.38|26.58|29.36|26.56|0
1653429780000|2022-05-24 22:03:00|29.38|26.58|29.38|26.58|29.38|26.58|29.38|26.58|0
1653429790000|2022-05-24 22:03:10|29.36|26.56|29.36|26.56|29.36|26.56|29.36|26.56|0
1653429800000|2022-05-24 22:03:20|29.38|26.58|29.36|26.56|29.38|26.58|29.36|26.56|0
1653429810000|2022-05-24 22:03:30|29.38|26.58|29.41|26.61|29.43|26.63|29.38|26.58|0
1653429820000|2022-05-24 22:03:40|29.39|26.6|29.38|26.58|29.39|26.6|29.38|26.58|0
1653429830000|2022-05-24 22:03:50|29.36|26.56|29.38|26.58|29.38|26.58|29.36|26.56|0
1653429840000|2022-05-24 22:04:00|29.39|26.6|29.39|26.6|29.39|26.6|29.39|26.6|0
1653429850000|2022-05-24 22:04:10|29.38|26.58|29.39|26.6|29.41|26.61|29.38|26.58|0
1653429860000|2022-05-24 22:04:20|29.43|26.63|29.43|26.63|29.43|26.63|29.43|26.63|0
1653429870000|2022-05-24 22:04:30|29.41|26.61|29.43|26.63|29.43|26.63|29.41|26.61|0
1653429880000|2022-05-24 22:04:40|29.41|26.61|29.39|26.6|29.43|26.63|29.39|26.6|0
1653429890000|2022-05-24 22:04:50|29.41|26.61|29.43|26.63|29.43|26.63|29.41|26.61|0
1653429910000|2022-05-24 22:05:10|29.41|26.61|29.38|26.58|29.43|26.63|29.38|26.58|0
1653429920000|2022-05-24 22:05:20|29.39|26.59|29.38|26.58|29.43|26.63|29.38|26.58|0
1653429930000|2022-05-24 22:05:30|29.32|26.53|29.32|26.53|29.36|26.56|29.32|26.53|0
1653429940000|2022-05-24 22:05:40|29.34|26.55|29.34|26.55|29.36|26.56|29.34|26.55|0
1653429950000|2022-05-24 22:05:50|29.32|26.53|29.32|26.53|29.32|26.53|29.32|26.53|0
1653429960000|2022-05-24 22:06:00|29.36|26.56|29.36|26.56|29.36|26.56|29.36|26.56|0
1653429970000|2022-05-24 22:06:10|29.34|26.55|29.34|26.55|29.34|26.55|29.34|26.55|0
1653429980000|2022-05-24 22:06:20|29.32|26.53|29.32|26.53|29.32|26.53|29.32|26.53|0
1653429990000|2022-05-24 22:06:30|29.36|26.56|29.36|26.56|29.36|26.56|29.32|26.53|0
1653430000000|2022-05-24 22:06:40|29.39|26.59|29.38|26.58|29.39|26.59|29.38|26.58|0
1653430010000|2022-05-24 22:06:50|29.39|26.59|29.41|26.61|29.43|26.63|29.39|26.59|0
1653430020000|2022-05-24 22:07:00|29.43|26.63|29.41|26.61|29.43|26.63|29.41|26.61|0
1653430030000|2022-05-24 22:07:10|29.44|26.64|29.43|26.63|29.44|26.64|29.43|26.63|0
1653430040000|2022-05-24 22:07:20|29.41|26.61|29.41|26.61|29.41|26.61|29.41|26.61|0
1653430060000|2022-05-24 22:07:40|29.43|26.63|29.46|26.66|29.48|26.68|29.43|26.63|0
1653430070000|2022-05-24 22:07:50|29.49|26.69|29.48|26.68|29.49|26.69|29.48|26.68|0
1653430080000|2022-05-24 22:08:00|29.46|26.66|29.49|26.69|29.49|26.69|29.46|26.66|0
1653430090000|2022-05-24 22:08:10|29.44|26.64|29.44|26.64|29.44|26.64|29.44|26.64|0
1653430100000|2022-05-24 22:08:20|29.46|26.66|29.46|26.66|29.46|26.66|29.46|26.66|0
1653430110000|2022-05-24 22:08:30|29.44|26.64|29.46|26.66|29.46|26.66|29.44|26.64|0
1653430120000|2022-05-24 22:08:40|29.49|26.69|29.53|26.73|29.53|26.73|29.49|26.69|0
1653430130000|2022-05-24 22:08:50|29.54|26.74|29.46|26.66|29.54|26.74|29.44|26.64|0
1653430140000|2022-05-24 22:09:00|29.43|26.63|29.46|26.66|29.46|26.66|29.43|26.63|0
1653430170000|2022-05-24 22:09:30|29.43|26.63|29.43|26.63|29.43|26.63|29.43|26.63|0
1653430190000|2022-05-24 22:09:50|29.46|26.66|29.46|26.66|29.46|26.66|29.46|26.66|0
1653430200000|2022-05-24 22:10:00|29.49|26.69|29.49|26.69|29.49|26.69|29.49|26.69|0
1653430220000|2022-05-24 22:10:20|29.46|26.66|29.49|26.69|29.49|26.69|29.46|26.66|0
1653430230000|2022-05-24 22:10:30|29.48|26.68|29.59|26.79|29.59|26.79|29.48|26.68|0
1653430240000|2022-05-24 22:10:40|29.63|26.83|29.63|26.83|29.66|26.86|29.63|26.83|0
1653430260000|2022-05-24 22:11:00|29.61|26.81|29.61|26.81|29.61|26.81|29.61|26.81|0
1653430270000|2022-05-24 22:11:10|29.63|26.83|29.66|26.86|29.66|26.86|29.63|26.83|0
1653430280000|2022-05-24 22:11:20|30|27.2|30.06|27.26|30.06|27.26|30|27.2|0
1653430290000|2022-05-24 22:11:30|30.1|27.3|30.1|27.3|30.1|27.3|30.06|27.26|0
1653430300000|2022-05-24 22:11:40|30.03|27.23|30.03|27.23|30.06|27.26|30.03|27.23|0
1653430310000|2022-05-24 22:11:50|30|27.2|30|27.2|30|27.2|29.96|27.16|0
1653430320000|2022-05-24 22:12:00|29.98|27.18|30.06|27.26|30.06|27.26|29.98|27.18|0
1653430330000|2022-05-24 22:12:10|30|27.2|30|27.2|30|27.2|30|27.2|0
1653430340000|2022-05-24 22:12:20|30.03|27.23|30|27.2|30.03|27.23|30|27.2|0
1653430350000|2022-05-24 22:12:30|30.06|27.26|30.17|27.37|30.17|27.37|30.06|27.26|0
1653430360000|2022-05-24 22:12:40|30.11|27.31|30.06|27.26|30.11|27.31|30.06|27.26|0
1653430370000|2022-05-24 22:12:50|30.11|27.31|30.13|27.33|30.13|27.33|30.11|27.31|0
1653430380000|2022-05-24 22:13:00|30.15|27.35|30.2|27.4|30.2|27.4|30.15|27.35|0
1653430390000|2022-05-24 22:13:10|30.17|27.37|30.13|27.33|30.17|27.37|30.13|27.33|0
1653430410000|2022-05-24 22:13:30|30.17|27.37|30.17|27.37|30.17|27.37|30.17|27.37|0
1653430420000|2022-05-24 22:13:40|30.13|27.33|30.11|27.31|30.13|27.33|30.1|27.3|0
1653430430000|2022-05-24 22:13:50|30.1|27.3|30.11|27.31|30.11|27.31|30.1|27.3|0
1653430440000|2022-05-24 22:14:00|30.13|27.33|30.17|27.37|30.17|27.37|30.13|27.33|0
1653430460000|2022-05-24 22:14:20|30.18|27.38|30.18|27.38|30.18|27.38|30.18|27.38|0
1653430470000|2022-05-24 22:14:30|30.2|27.4|30.2|27.4|30.2|27.4|30.2|27.4|0
1653430480000|2022-05-24 22:14:40|30.23|27.43|30.23|27.43|30.25|27.45|30.23|27.43|0
1653430490000|2022-05-24 22:14:50|30.25|27.45|30.25|27.45|30.28|27.48|30.25|27.45|0
1653430500000|2022-05-24 22:15:00|30.28|27.48|30.3|27.5|30.3|27.5|30.27|27.47|0
1653430510000|2022-05-24 22:15:10|30.28|27.48|30.3|27.5|30.32|27.52|30.28|27.48|0
1653430520000|2022-05-24 22:15:20|30.32|27.52|30.32|27.52|30.32|27.52|30.32|27.52|0
1653430530000|2022-05-24 22:15:30|30.3|27.5|30.3|27.5|30.3|27.5|30.3|27.5|0
1653430540000|2022-05-24 22:15:40|30.32|27.52|30.34|27.54|30.34|27.54|30.3|27.5|0
1653430550000|2022-05-24 22:15:50|30.3|27.5|30.23|27.43|30.3|27.5|30.23|27.43|0
1653430560000|2022-05-24 22:16:00|30.3|27.5|30.4|27.6|30.4|27.6|30.3|27.5|0
1653430570000|2022-05-24 22:16:10|30.37|27.57|30.4|27.6|30.4|27.6|30.37|27.57|0
1653430580000|2022-05-24 22:16:20|30.39|27.59|30.58|27.78|30.58|27.78|30.37|27.57|0
1653430590000|2022-05-24 22:16:30|30.51|27.71|30.51|27.71|30.52|27.72|30.49|27.69|0
1653430600000|2022-05-24 22:16:40|30.54|27.74|30.52|27.72|30.54|27.74|30.51|27.71|0
1653430610000|2022-05-24 22:16:50|30.51|27.71|30.47|27.67|30.51|27.71|30.47|27.67|0
1653430620000|2022-05-24 22:17:00|30.45|27.65|30.47|27.67|30.47|27.67|30.45|27.65|0
1653430630000|2022-05-24 22:17:10|30.44|27.64|30.47|27.67|30.47|27.67|30.44|27.64|0
1653430640000|2022-05-24 22:17:20|30.44|27.64|30.44|27.64|30.45|27.65|30.44|27.64|0
1653430650000|2022-05-24 22:17:30|30.42|27.62|30.42|27.62|30.42|27.62|30.42|27.62|0
1653430660000|2022-05-24 22:17:40|30.4|27.6|30.4|27.6|30.4|27.6|30.4|27.6|0
1653430680000|2022-05-24 22:18:00|30.44|27.64|30.47|27.67|30.47|27.67|30.44|27.64|0
1653430690000|2022-05-24 22:18:10|30.51|27.71|30.51|27.71|30.51|27.71|30.51|27.71|0
1653430700000|2022-05-24 22:18:20|30.45|27.65|30.44|27.64|30.45|27.65|30.44|27.64|0
1653430710000|2022-05-24 22:18:30|30.4|27.6|30.33|27.53|30.4|27.6|30.33|27.53|0
1653430720000|2022-05-24 22:18:40|30.39|27.59|30.3|27.5|30.4|27.6|30.3|27.5|0
1653430740000|2022-05-24 22:19:00|30.33|27.53|30.3|27.5|30.33|27.53|30.3|27.5|0
1653430750000|2022-05-24 22:19:10|30.27|27.47|30.23|27.43|30.27|27.47|30.23|27.43|0
1653430760000|2022-05-24 22:19:20|30.25|27.45|30.23|27.43|30.25|27.45|30.23|27.43|0
1653430770000|2022-05-24 22:19:30|30.3|27.5|30.3|27.5|30.3|27.5|30.3|27.5|0
1653430780000|2022-05-24 22:19:40|30.33|27.53|30.33|27.53|30.33|27.53|30.33|27.53|0
1653430790000|2022-05-24 22:19:50|30.44|27.64|30.44|27.64|30.44|27.64|30.44|27.64|0
1653430800000|2022-05-24 22:20:00|30.38|27.58|30.42|27.62|30.44|27.64|30.38|27.58|0
1653430810000|2022-05-24 22:20:10|30.44|27.64|30.44|27.64|30.44|27.64|30.42|27.62|0
1653430820000|2022-05-24 22:20:20|30.4|27.6|30.38|27.58|30.4|27.6|30.38|27.58|0
1653430830000|2022-05-24 22:20:30|30.44|27.64|30.44|27.64|30.44|27.64|30.44|27.64|0
1653430840000|2022-05-24 22:20:40|30.4|27.6|30.4|27.6|30.4|27.6|30.35|27.55|0
1653430850000|2022-05-24 22:20:50|30.33|27.53|30.33|27.53|30.35|27.55|30.33|27.53|0
1653430860000|2022-05-24 22:21:00|30.37|27.57|30.32|27.52|30.37|27.57|30.32|27.52|0
1653430870000|2022-05-24 22:21:10|30.3|27.5|30.3|27.5|30.3|27.5|30.3|27.5|0
1653430880000|2022-05-24 22:21:20|30.37|27.57|30.33|27.53|30.37|27.57|30.33|27.53|0
1653430890000|2022-05-24 22:21:30|30.37|27.57|30.37|27.57|30.37|27.57|30.37|27.57|0
1653430900000|2022-05-24 22:21:40|30.33|27.53|30.33|27.53|30.33|27.53|30.33|27.53|0
1653430910000|2022-05-24 22:21:50|30.35|27.55|30.33|27.53|30.35|27.55|30.33|27.53|0
1653430930000|2022-05-24 22:22:10|30.3|27.5|30.32|27.52|30.32|27.52|30.3|27.5|0
1653430940000|2022-05-24 22:22:20|30.3|27.5|30.3|27.5|30.32|27.52|30.3|27.5|0
1653430960000|2022-05-24 22:22:40|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1653430990000|2022-05-24 22:23:10|30.2|27.4|30.2|27.4|30.2|27.4|30.2|27.4|0
1653431000000|2022-05-24 22:23:20|30.23|27.43|30.2|27.4|30.23|27.43|30.2|27.4|0
1653431010000|2022-05-24 22:23:30|30.23|27.43|30.23|27.43|30.23|27.43|30.23|27.43|0
1653431020000|2022-05-24 22:23:40|30.2|27.4|30.13|27.33|30.2|27.4|30.13|27.33|0
1653431030000|2022-05-24 22:23:50|30.16|27.36|30.16|27.36|30.16|27.36|30.13|27.33|0
1653431040000|2022-05-24 22:24:00|30.15|27.35|30.09|27.29|30.15|27.35|30.09|27.29|0
1653431050000|2022-05-24 22:24:10|30.13|27.33|30.13|27.33|30.13|27.33|30.09|27.29|0
1653431060000|2022-05-24 22:24:20|30.2|27.4|30.26|27.46|30.26|27.46|30.2|27.4|0
1653431080000|2022-05-24 22:24:40|30.28|27.48|30.37|27.57|30.37|27.57|30.28|27.48|0
1653431090000|2022-05-24 22:24:50|30.4|27.6|30.37|27.57|30.4|27.6|30.37|27.57|0
1653431100000|2022-05-24 22:25:00|30.38|27.58|30.37|27.57|30.4|27.6|30.37|27.57|0
1653431110000|2022-05-24 22:25:10|30.38|27.58|30.38|27.58|30.38|27.58|30.37|27.57|0
1653431120000|2022-05-24 22:25:20|30.35|27.55|30.33|27.53|30.35|27.55|30.33|27.53|0
1653431130000|2022-05-24 22:25:30|30.3|27.5|30.3|27.5|30.3|27.5|30.3|27.5|0
1653431140000|2022-05-24 22:25:40|30.33|27.53|30.35|27.55|30.35|27.55|30.33|27.53|0
1653431150000|2022-05-24 22:25:50|30.33|27.53|30.35|27.55|30.35|27.55|30.33|27.53|0
1653431160000|2022-05-24 22:26:00|30.33|27.53|30.44|27.64|30.44|27.64|30.33|27.53|0
1653431170000|2022-05-24 22:26:10|30.45|27.65|30.47|27.67|30.47|27.67|30.44|27.64|0
1653431180000|2022-05-24 22:26:20|30.43|27.63|30.43|27.63|30.43|27.63|30.43|27.63|0
1653431190000|2022-05-24 22:26:30|30.47|27.67|30.47|27.67|30.47|27.67|30.47|27.67|0
1653431200000|2022-05-24 22:26:40|30.49|27.69|30.47|27.67|30.49|27.69|30.45|27.65|0
1653431210000|2022-05-24 22:26:50|30.5|27.7|30.49|27.69|30.5|27.7|30.49|27.69|0
1653431220000|2022-05-24 22:27:00|30.5|27.7|30.5|27.7|30.5|27.7|30.5|27.7|0
1653431230000|2022-05-24 22:27:10|30.49|27.69|30.49|27.69|30.49|27.69|30.47|27.67|0
1653431240000|2022-05-24 22:27:20|30.5|27.7|30.47|27.67|30.5|27.7|30.47|27.67|0
1653431250000|2022-05-24 22:27:30|30.43|27.63|30.42|27.62|30.43|27.63|30.42|27.62|0
1653431260000|2022-05-24 22:27:40|30.43|27.63|30.5|27.7|30.5|27.7|30.43|27.63|0
1653431280000|2022-05-24 22:28:00|30.47|27.67|30.43|27.63|30.47|27.67|30.43|27.63|0
1653431290000|2022-05-24 22:28:10|30.47|27.67|30.47|27.67|30.47|27.67|30.47|27.67|0
1653431300000|2022-05-24 22:28:20|30.5|27.7|30.5|27.7|30.5|27.7|30.5|27.7|0
1653431310000|2022-05-24 22:28:30|30.52|27.72|30.5|27.7|30.52|27.72|30.5|27.7|0
1653431320000|2022-05-24 22:28:40|30.54|27.74|30.54|27.74|30.54|27.74|30.54|27.74|0
1653431330000|2022-05-24 22:28:50|30.47|27.67|30.47|27.67|30.47|27.67|30.47|27.67|0
1653431340000|2022-05-24 22:29:00|30.48|27.68|30.48|27.68|30.48|27.68|30.48|27.68|0
1653431350000|2022-05-24 22:29:10|30.47|27.67|30.45|27.65|30.47|27.67|30.43|27.63|0
1653431360000|2022-05-24 22:29:20|30.43|27.63|30.47|27.67|30.47|27.67|30.43|27.63|0
1653431370000|2022-05-24 22:29:30|30.52|27.72|30.5|27.7|30.52|27.72|30.5|27.7|0
1653431380000|2022-05-24 22:29:40|30.43|27.63|30.43|27.63|30.43|27.63|30.43|27.63|0
1653431390000|2022-05-24 22:29:50|30.4|27.6|30.37|27.57|30.4|27.6|30.33|27.53|0
1653431400000|2022-05-24 22:30:00|30.33|27.53|30.33|27.53|30.37|27.57|30.33|27.53|0
1653431410000|2022-05-24 22:30:10|30.3|27.5|30.23|27.43|30.31|27.51|30.23|27.43|0
1653431420000|2022-05-24 22:30:20|30.26|27.46|30.26|27.46|30.26|27.46|30.26|27.46|0
1653431430000|2022-05-24 22:30:30|30.3|27.5|30.3|27.5|30.3|27.5|30.26|27.46|0
1653431440000|2022-05-24 22:30:40|30.28|27.48|30.19|27.39|30.28|27.48|30.19|27.39|0
1653431450000|2022-05-24 22:30:50|30.26|27.46|30.23|27.43|30.26|27.46|30.23|27.43|0
1653431460000|2022-05-24 22:31:00|30.19|27.39|30.33|27.53|30.33|27.53|30.19|27.39|0
1653431470000|2022-05-24 22:31:10|30.26|27.46|30.26|27.46|30.26|27.46|30.26|27.46|0
1653431500000|2022-05-24 22:31:40|30.33|27.53|30.33|27.53|30.35|27.55|30.33|27.53|0
1653431510000|2022-05-24 22:31:50|30.36|27.56|30.33|27.53|30.36|27.56|30.33|27.53|0
1653431520000|2022-05-24 22:32:00|30.36|27.56|30.36|27.56|30.36|27.56|30.36|27.56|0
1653431530000|2022-05-24 22:32:10|30.42|27.62|30.4|27.6|30.42|27.62|30.4|27.6|0
1653431540000|2022-05-24 22:32:20|30.43|27.63|30.43|27.63|30.43|27.63|30.43|27.63|0
1653431550000|2022-05-24 22:32:30|30.4|27.6|30.42|27.62|30.43|27.63|30.4|27.6|0
1653431560000|2022-05-24 22:32:40|30.4|27.6|30.4|27.6|30.4|27.6|30.4|27.6|0
1653431570000|2022-05-24 22:32:50|30.36|27.56|30.38|27.58|30.38|27.58|30.36|27.56|0
1653431580000|2022-05-24 22:33:00|30.4|27.6|30.45|27.65|30.45|27.65|30.4|27.6|0
1653431590000|2022-05-24 22:33:10|30.43|27.63|30.43|27.63|30.43|27.63|30.43|27.63|0
1653431600000|2022-05-24 22:33:20|30.47|27.67|30.43|27.63|30.47|27.67|30.4|27.6|0
1653431610000|2022-05-24 22:33:30|30.45|27.65|30.43|27.63|30.45|27.65|30.43|27.63|0
1653431620000|2022-05-24 22:33:40|30.45|27.65|30.43|27.63|30.45|27.65|30.43|27.63|0
1653431630000|2022-05-24 22:33:50|30.47|27.67|30.47|27.67|30.47|27.67|30.47|27.67|0
1653431640000|2022-05-24 22:34:00|30.48|27.68|30.48|27.68|30.48|27.68|30.48|27.68|0
1653431650000|2022-05-24 22:34:10|30.47|27.67|30.5|27.7|30.5|27.7|30.47|27.67|0
1653431670000|2022-05-24 22:34:30|30.47|27.67|30.47|27.67|30.47|27.67|30.47|27.67|0
1653431680000|2022-05-24 22:34:40|30.5|27.7|30.52|27.72|30.52|27.72|30.47|27.67|0
1653431690000|2022-05-24 22:34:50|30.54|27.74|30.54|27.74|30.54|27.74|30.52|27.72|0
1653431710000|2022-05-24 22:35:10|30.57|27.77|30.57|27.77|30.57|27.77|30.57|27.77|0
1653431720000|2022-05-24 22:35:20|30.6|27.8|30.67|27.87|30.74|27.94|30.6|27.8|0
1653431730000|2022-05-24 22:35:30|30.65|27.85|30.71|27.91|30.71|27.91|30.65|27.85|0
1653431740000|2022-05-24 22:35:40|30.67|27.87|30.67|27.87|30.71|27.91|30.67|27.87|0
1653431750000|2022-05-24 22:35:50|30.71|27.91|30.64|27.84|30.71|27.91|30.64|27.84|0
1653431760000|2022-05-24 22:36:00|30.67|27.87|30.67|27.87|30.67|27.87|30.67|27.87|0
1653431770000|2022-05-24 22:36:10|30.71|27.91|30.64|27.84|30.71|27.91|30.64|27.84|0
1653431780000|2022-05-24 22:36:20|30.67|27.87|30.64|27.84|30.67|27.87|30.64|27.84|0
1653431790000|2022-05-24 22:36:30|30.67|27.87|30.64|27.84|30.67|27.87|30.64|27.84|0
1653431800000|2022-05-24 22:36:40|30.6|27.8|30.64|27.84|30.64|27.84|30.6|27.8|0
1653431810000|2022-05-24 22:36:50|30.65|27.85|30.65|27.85|30.65|27.85|30.64|27.84|0
1653431820000|2022-05-24 22:37:00|30.67|27.87|30.67|27.87|30.67|27.87|30.67|27.87|0
1653431830000|2022-05-24 22:37:10|30.64|27.84|30.64|27.84|30.64|27.84|30.64|27.84|0
1653431840000|2022-05-24 22:37:20|30.6|27.8|30.59|27.79|30.6|27.8|30.57|27.77|0
1653431850000|2022-05-24 22:37:30|30.57|27.77|30.6|27.8|30.6|27.8|30.57|27.77|0
1653431860000|2022-05-24 22:37:40|30.57|27.77|30.53|27.73|30.57|27.77|30.53|27.73|0
1653431870000|2022-05-24 22:37:50|30.57|27.77|30.53|27.73|30.57|27.77|30.53|27.73|0
1653431880000|2022-05-24 22:38:00|30.55|27.75|30.53|27.73|30.55|27.75|30.53|27.73|0
1653431890000|2022-05-24 22:38:10|30.55|27.75|30.53|27.73|30.55|27.75|30.53|27.73|0
1653431900000|2022-05-24 22:38:20|30.57|27.77|30.57|27.77|30.57|27.77|30.57|27.77|0
1653431920000|2022-05-24 22:38:40|30.6|27.8|30.6|27.8|30.62|27.82|30.6|27.8|0
1653431930000|2022-05-24 22:38:50|30.62|27.82|30.62|27.82|30.62|27.82|30.62|27.82|0
1653431940000|2022-05-24 22:39:00|30.64|27.84|30.65|27.85|30.65|27.85|30.64|27.84|0
1653431950000|2022-05-24 22:39:10|30.64|27.84|30.64|27.84|30.64|27.84|30.64|27.84|0
1653431960000|2022-05-24 22:39:20|30.6|27.8|30.64|27.84|30.64|27.84|30.6|27.8|0
1653431970000|2022-05-24 22:39:30|30.6|27.8|30.57|27.77|30.6|27.8|30.57|27.77|0
1653431980000|2022-05-24 22:39:40|30.55|27.75|30.57|27.77|30.57|27.77|30.55|27.75|0
1653431990000|2022-05-24 22:39:50|30.55|27.75|30.57|27.77|30.57|27.77|30.55|27.75|0
1653432000000|2022-05-24 22:40:00|30.55|27.75|30.55|27.75|30.55|27.75|30.55|27.75|0
1653432010000|2022-05-24 22:40:10|30.57|27.77|30.6|27.8|30.6|27.8|30.57|27.77|0
1653432020000|2022-05-24 22:40:20|30.57|27.77|30.57|27.77|30.57|27.77|30.57|27.77|0
1653432030000|2022-05-24 22:40:30|30.58|27.78|30.6|27.8|30.6|27.8|30.57|27.77|0
1653432040000|2022-05-24 22:40:40|30.58|27.78|30.6|27.8|30.6|27.8|30.58|27.78|0
1653432050000|2022-05-24 22:40:50|30.64|27.84|30.62|27.82|30.64|27.84|30.6|27.8|0
1653432060000|2022-05-24 22:41:00|30.64|27.84|30.62|27.82|30.64|27.84|30.62|27.82|0
1653432070000|2022-05-24 22:41:10|30.64|27.84|30.64|27.84|30.64|27.84|30.64|27.84|0
1653432080000|2022-05-24 22:41:20|30.6|27.8|30.6|27.8|30.6|27.8|30.6|27.8|0
1653432090000|2022-05-24 22:41:30|30.57|27.77|30.57|27.77|30.57|27.77|30.57|27.77|0
1653432100000|2022-05-24 22:41:40|30.53|27.73|30.57|27.77|30.57|27.77|30.5|27.7|0
1653432110000|2022-05-24 22:41:50|30.55|27.75|30.5|27.7|30.55|27.75|30.5|27.7|0
1653432120000|2022-05-24 22:42:00|30.53|27.73|30.53|27.73|30.55|27.75|30.53|27.73|0
1653432130000|2022-05-24 22:42:10|30.55|27.75|30.55|27.75|30.55|27.75|30.55|27.75|0
1653432140000|2022-05-24 22:42:20|30.57|27.77|30.52|27.72|30.57|27.77|30.52|27.72|0
1653432150000|2022-05-24 22:42:30|30.53|27.73|30.53|27.73|30.53|27.73|30.53|27.73|0
1653432160000|2022-05-24 22:42:40|30.52|27.72|30.53|27.73|30.53|27.73|30.52|27.72|0
1653432170000|2022-05-24 22:42:50|30.5|27.7|30.53|27.73|30.53|27.73|30.5|27.7|0
1653432180000|2022-05-24 22:43:00|30.5|27.7|30.5|27.7|30.52|27.72|30.5|27.7|0
1653432190000|2022-05-24 22:43:10|30.48|27.68|30.46|27.66|30.48|27.68|30.46|27.66|0
1653432200000|2022-05-24 22:43:20|30.48|27.68|30.46|27.66|30.48|27.68|30.46|27.66|0
1653432210000|2022-05-24 22:43:30|30.5|27.7|30.5|27.7|30.5|27.7|30.5|27.7|0
1653432220000|2022-05-24 22:43:40|30.48|27.68|30.46|27.66|30.48|27.68|30.46|27.66|0
1653432230000|2022-05-24 22:43:50|30.43|27.63|30.45|27.65|30.45|27.65|30.43|27.63|0
1653432240000|2022-05-24 22:44:00|30.43|27.63|30.43|27.63|30.45|27.65|30.43|27.63|0
1653432250000|2022-05-24 22:44:10|30.45|27.65|30.41|27.61|30.45|27.65|30.41|27.61|0
1653432260000|2022-05-24 22:44:20|30.4|27.6|30.4|27.6|30.4|27.6|30.4|27.6|0
1653432270000|2022-05-24 22:44:30|30.36|27.56|30.4|27.6|30.4|27.6|30.36|27.56|0
1653432310000|2022-05-24 22:45:10|30.36|27.56|30.36|27.56|30.36|27.56|30.36|27.56|0
1653432320000|2022-05-24 22:45:20|30.4|27.6|30.4|27.6|30.4|27.6|30.4|27.6|0
1653432330000|2022-05-24 22:45:30|30.36|27.56|30.36|27.56|30.36|27.56|30.36|27.56|0
1653432360000|2022-05-24 22:46:00|30.4|27.6|30.36|27.56|30.4|27.6|30.36|27.56|0
1653432370000|2022-05-24 22:46:10|30.33|27.53|30.33|27.53|30.33|27.53|30.33|27.53|0
1653432380000|2022-05-24 22:46:20|30.29|27.49|30.31|27.51|30.31|27.51|30.29|27.49|0
1653432390000|2022-05-24 22:46:30|30.29|27.49|30.22|27.42|30.29|27.49|30.22|27.42|0
1653432400000|2022-05-24 22:46:40|30.26|27.46|30.19|27.39|30.26|27.46|30.19|27.39|0
1653432410000|2022-05-24 22:46:50|30.22|27.42|30.29|27.49|30.29|27.49|30.22|27.42|0
1653432420000|2022-05-24 22:47:00|30.26|27.46|30.26|27.46|30.29|27.49|30.26|27.46|0
1653432430000|2022-05-24 22:47:10|30.29|27.49|30.29|27.49|30.29|27.49|30.27|27.47|0
1653432440000|2022-05-24 22:47:20|30.27|27.47|30.26|27.46|30.27|27.47|30.26|27.46|0
1653432450000|2022-05-24 22:47:30|30.27|27.47|30.31|27.51|30.33|27.53|30.27|27.47|0
1653432460000|2022-05-24 22:47:40|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1653432470000|2022-05-24 22:47:50|30.31|27.51|30.36|27.56|30.36|27.56|30.31|27.51|0
1653432480000|2022-05-24 22:48:00|30.34|27.54|30.36|27.56|30.36|27.56|30.34|27.54|0
1653432500000|2022-05-24 22:48:20|30.33|27.53|30.36|27.56|30.36|27.56|30.33|27.53|0
1653432510000|2022-05-24 22:48:30|30.34|27.54|30.36|27.56|30.36|27.56|30.34|27.54|0
1653432520000|2022-05-24 22:48:40|30.38|27.58|30.39|27.59|30.39|27.59|30.36|27.56|0
1653432530000|2022-05-24 22:48:50|30.38|27.58|30.36|27.56|30.38|27.58|30.36|27.56|0
1653432540000|2022-05-24 22:49:00|30.39|27.59|30.39|27.59|30.39|27.59|30.39|27.59|0
1653432550000|2022-05-24 22:49:10|30.36|27.56|30.34|27.54|30.36|27.56|30.34|27.54|0
1653432560000|2022-05-24 22:49:20|30.33|27.53|30.36|27.56|30.36|27.56|30.33|27.53|0
1653432570000|2022-05-24 22:49:30|30.34|27.54|30.34|27.54|30.34|27.54|30.34|27.54|0
1653432580000|2022-05-24 22:49:40|30.33|27.53|30.33|27.53|30.33|27.53|30.33|27.53|0
1653432590000|2022-05-24 22:49:50|30.34|27.54|30.34|27.54|30.34|27.54|30.33|27.53|0
1653432600000|2022-05-24 22:50:00|30.33|27.53|30.33|27.53|30.33|27.53|30.33|27.53|0
1653432620000|2022-05-24 22:50:20|30.34|27.54|30.29|27.49|30.34|27.54|30.29|27.49|0
1653432640000|2022-05-24 22:50:40|30.27|27.47|30.26|27.46|30.27|27.47|30.26|27.46|0
1653432650000|2022-05-24 22:50:50|30.27|27.47|30.26|27.46|30.27|27.47|30.26|27.46|0
1653432680000|2022-05-24 22:51:20|30.19|27.39|30.21|27.41|30.22|27.42|30.19|27.39|0
1653432690000|2022-05-24 22:51:30|30.22|27.42|30.22|27.42|30.22|27.42|30.21|27.41|0
1653432700000|2022-05-24 22:51:40|30.21|27.41|30.19|27.39|30.21|27.41|30.19|27.39|0
1653432710000|2022-05-24 22:51:50|30.22|27.42|30.26|27.46|30.26|27.46|30.22|27.42|0
1653432720000|2022-05-24 22:52:00|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1653432730000|2022-05-24 22:52:10|30.26|27.46|30.26|27.46|30.26|27.46|30.26|27.46|0
1653432740000|2022-05-24 22:52:20|30.24|27.44|30.26|27.46|30.26|27.46|30.24|27.44|0
1653432750000|2022-05-24 22:52:30|30.22|27.42|30.22|27.42|30.22|27.42|30.22|27.42|0
1653432780000|2022-05-24 22:53:00|30.24|27.44|30.22|27.42|30.24|27.44|30.22|27.42|0
1653432800000|2022-05-24 22:53:20|30.24|27.44|30.15|27.35|30.24|27.44|30.15|27.35|0
1653432810000|2022-05-24 22:53:30|30.17|27.37|30.19|27.39|30.19|27.39|30.17|27.37|0
1653432830000|2022-05-24 22:53:50|30.15|27.35|30.15|27.35|30.15|27.35|30.15|27.35|0
1653432840000|2022-05-24 22:54:00|30.19|27.39|30.15|27.35|30.19|27.39|30.15|27.35|0
1653432860000|2022-05-24 22:54:20|30.14|27.34|30.15|27.35|30.15|27.35|30.12|27.32|0
1653432880000|2022-05-24 22:54:40|30.19|27.39|30.19|27.39|30.19|27.39|30.19|27.39|0
1653432900000|2022-05-24 22:55:00|30.17|27.37|30.19|27.39|30.19|27.39|30.17|27.37|0
1653432910000|2022-05-24 22:55:10|30.22|27.42|30.22|27.42|30.22|27.42|30.22|27.42|0
1653432920000|2022-05-24 22:55:20|30.26|27.46|30.26|27.46|30.26|27.46|30.26|27.46|0
1653432930000|2022-05-24 22:55:30|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1653432940000|2022-05-24 22:55:40|30.29|27.49|30.29|27.49|30.29|27.49|30.27|27.47|0
1653432970000|2022-05-24 22:56:10|30.26|27.46|30.26|27.46|30.26|27.46|30.26|27.46|0
1653432980000|2022-05-24 22:56:20|30.22|27.42|30.26|27.46|30.26|27.46|30.22|27.42|0
1653432990000|2022-05-24 22:56:30|30.27|27.47|30.26|27.46|30.27|27.47|30.26|27.46|0
1653433000000|2022-05-24 22:56:40|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1653433010000|2022-05-24 22:56:50|30.26|27.46|30.26|27.46|30.26|27.46|30.26|27.46|0
1653433020000|2022-05-24 22:57:00|30.29|27.49|30.29|27.49|30.29|27.49|30.24|27.44|0
1653433030000|2022-05-24 22:57:10|30.32|27.52|30.32|27.52|30.32|27.52|30.32|27.52|0
1653433040000|2022-05-24 22:57:20|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1653433050000|2022-05-24 22:57:30|30.32|27.52|30.36|27.56|30.36|27.56|30.32|27.52|0
1653433060000|2022-05-24 22:57:40|30.32|27.52|30.32|27.52|30.32|27.52|30.32|27.52|0
1653433070000|2022-05-24 22:57:50|30.34|27.54|30.36|27.56|30.36|27.56|30.34|27.54|0
1653433090000|2022-05-24 22:58:10|30.32|27.52|30.36|27.56|30.37|27.57|30.32|27.52|0
1653433110000|2022-05-24 22:58:30|30.37|27.57|30.36|27.56|30.37|27.57|30.36|27.56|0
1653433130000|2022-05-24 22:58:50|30.37|27.57|30.37|27.57|30.37|27.57|30.37|27.57|0
1653433140000|2022-05-24 22:59:00|30.36|27.56|30.36|27.56|30.36|27.56|30.36|27.56|0
1653433150000|2022-05-24 22:59:10|30.34|27.54|30.36|27.56|30.36|27.56|30.34|27.54|0
1653433160000|2022-05-24 22:59:20|30.32|27.52|30.32|27.52|30.32|27.52|30.32|27.52|0
1653433180000|2022-05-24 22:59:40|30.29|27.49|30.32|27.52|30.32|27.52|30.29|27.49|0
1653433190000|2022-05-24 22:59:50|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1653433200000|2022-05-24 23:00:00|30.37|27.57|30.39|27.59|30.39|27.59|30.36|27.56|0
1653433210000|2022-05-24 23:00:10|30.43|27.63|30.43|27.63|30.43|27.63|30.43|27.63|0
1653433220000|2022-05-24 23:00:20|30.44|27.64|30.39|27.59|30.44|27.64|30.39|27.59|0
1653433240000|2022-05-24 23:00:40|30.36|27.56|30.36|27.56|30.36|27.56|30.36|27.56|0
1653433250000|2022-05-24 23:00:50|30.34|27.54|30.32|27.52|30.34|27.54|30.32|27.52|0
1653433260000|2022-05-24 23:01:00|30.39|27.59|30.37|27.57|30.39|27.59|30.37|27.57|0
1653433270000|2022-05-24 23:01:10|30.36|27.56|30.32|27.52|30.37|27.57|30.32|27.52|0
1653433310000|2022-05-24 23:01:50|30.3|27.5|30.32|27.52|30.32|27.52|30.29|27.49|0
1653433330000|2022-05-24 23:02:10|30.36|27.56|30.36|27.56|30.36|27.56|30.36|27.56|0
1653433340000|2022-05-24 23:02:20|30.32|27.52|30.36|27.56|30.36|27.56|30.32|27.52|0
1653433350000|2022-05-24 23:02:30|30.34|27.54|30.34|27.54|30.34|27.54|30.34|27.54|0
1653433360000|2022-05-24 23:02:40|30.36|27.56|30.34|27.54|30.36|27.56|30.34|27.54|0
1653433370000|2022-05-24 23:02:50|30.36|27.56|30.36|27.56|30.36|27.56|30.36|27.56|0
1653433380000|2022-05-24 23:03:00|30.32|27.52|30.32|27.52|30.32|27.52|30.32|27.52|0
1653433410000|2022-05-24 23:03:30|30.34|27.54|30.34|27.54|30.34|27.54|30.34|27.54|0
1653433420000|2022-05-24 23:03:40|30.32|27.52|30.36|27.56|30.36|27.56|30.32|27.52|0
1653433450000|2022-05-24 23:04:10|30.32|27.52|30.29|27.49|30.32|27.52|30.29|27.49|0
1653433460000|2022-05-24 23:04:20|30.32|27.52|30.34|27.54|30.36|27.56|30.32|27.52|0
1653433470000|2022-05-24 23:04:30|30.36|27.56|30.34|27.54|30.36|27.56|30.34|27.54|0
1653433490000|2022-05-24 23:04:50|30.36|27.56|30.39|27.59|30.39|27.59|30.36|27.56|0
1653433500000|2022-05-24 23:05:00|30.46|27.66|30.47|27.67|30.49|27.69|30.46|27.66|0
1653433510000|2022-05-24 23:05:10|30.49|27.69|30.49|27.69|30.49|27.69|30.46|27.66|0
1653433520000|2022-05-24 23:05:20|30.51|27.71|30.54|27.74|30.54|27.74|30.49|27.69|0
1653433530000|2022-05-24 23:05:30|30.56|27.76|30.56|27.76|30.56|27.76|30.54|27.74|0
1653433560000|2022-05-24 23:06:00|30.66|27.86|30.66|27.86|30.66|27.86|30.66|27.86|0
1653433570000|2022-05-24 23:06:10|30.63|27.83|30.63|27.83|30.63|27.83|30.63|27.83|0
1653433590000|2022-05-24 23:06:30|30.66|27.86|30.59|27.79|30.66|27.86|30.59|27.79|0
1653433600000|2022-05-24 23:06:40|30.63|27.83|30.59|27.79|30.63|27.83|30.59|27.79|0
1653433610000|2022-05-24 23:06:50|30.56|27.76|30.56|27.76|30.58|27.78|30.56|27.76|0
1653433620000|2022-05-24 23:07:00|30.59|27.79|30.59|27.79|30.59|27.79|30.59|27.79|0
1653433660000|2022-05-24 23:07:40|30.63|27.83|30.65|27.85|30.65|27.85|30.63|27.83|0
1653433670000|2022-05-24 23:07:50|30.63|27.83|30.63|27.83|30.63|27.83|30.61|27.81|0
1653433680000|2022-05-24 23:08:00|30.61|27.81|30.63|27.83|30.63|27.83|30.61|27.81|0
1653433690000|2022-05-24 23:08:10|30.61|27.81|30.61|27.81|30.61|27.81|30.61|27.81|0
1653433700000|2022-05-24 23:08:20|30.63|27.83|30.59|27.79|30.63|27.83|30.59|27.79|0
1653433710000|2022-05-24 23:08:30|30.63|27.83|30.7|27.9|30.7|27.9|30.63|27.83|0
1653433730000|2022-05-24 23:08:50|30.66|27.86|30.66|27.86|30.66|27.86|30.66|27.86|0
1653433750000|2022-05-24 23:09:10|30.7|27.9|30.73|27.93|30.73|27.93|30.7|27.9|0
1653433760000|2022-05-24 23:09:20|30.71|27.91|30.71|27.91|30.71|27.91|30.71|27.91|0
1653433770000|2022-05-24 23:09:30|30.73|27.93|30.73|27.93|30.73|27.93|30.73|27.93|0
1653433780000|2022-05-24 23:09:40|30.75|27.95|30.77|27.97|30.77|27.97|30.75|27.95|0
1653433790000|2022-05-24 23:09:50|30.75|27.95|30.66|27.86|30.75|27.95|30.66|27.86|0
1653433800000|2022-05-24 23:10:00|30.63|27.83|30.66|27.86|30.66|27.86|30.63|27.83|0
1653433820000|2022-05-24 23:10:20|30.64|27.84|30.66|27.86|30.66|27.86|30.64|27.84|0
1653433860000|2022-05-24 23:11:00|30.7|27.9|30.7|27.9|30.7|27.9|30.7|27.9|0
1653433870000|2022-05-24 23:11:10|30.68|27.88|30.68|27.88|30.68|27.88|30.68|27.88|0
1653433880000|2022-05-24 23:11:20|30.7|27.9|30.73|27.93|30.73|27.93|30.7|27.9|0
1653433890000|2022-05-24 23:11:30|30.75|27.95|30.8|28|30.8|28|30.75|27.95|0
1653433900000|2022-05-24 23:11:40|30.75|27.95|30.77|27.97|30.77|27.97|30.75|27.95|0
1653433920000|2022-05-24 23:12:00|30.75|27.95|30.8|28|30.8|28|30.75|27.95|0
1653433930000|2022-05-24 23:12:10|30.87|28.07|30.87|28.07|30.87|28.07|30.87|28.07|0
1653433940000|2022-05-24 23:12:20|30.89|28.09|30.87|28.07|30.89|28.09|30.87|28.07|0
1653433960000|2022-05-24 23:12:40|30.83|28.03|30.83|28.03|30.83|28.03|30.83|28.03|0
1653433970000|2022-05-24 23:12:50|30.87|28.07|30.83|28.03|30.87|28.07|30.83|28.03|0
1653433980000|2022-05-24 23:13:00|30.85|28.05|30.83|28.03|30.85|28.05|30.83|28.03|0
1653433990000|2022-05-24 23:13:10|30.82|28.02|30.82|28.02|30.82|28.02|30.82|28.02|0
1653434000000|2022-05-24 23:13:20|30.8|28|30.83|28.03|30.83|28.03|30.8|28|0
1653434030000|2022-05-24 23:13:50|30.87|28.07|30.87|28.07|30.87|28.07|30.87|28.07|0
1653434040000|2022-05-24 23:14:00|30.89|28.09|30.89|28.09|30.89|28.09|30.87|28.07|0
1653434050000|2022-05-24 23:14:10|30.9|28.1|30.87|28.07|30.9|28.1|30.87|28.07|0
1653434060000|2022-05-24 23:14:20|30.9|28.1|30.87|28.07|30.9|28.1|30.87|28.07|0
1653434090000|2022-05-24 23:14:50|30.85|28.05|30.87|28.07|30.87|28.07|30.85|28.05|0
1653434100000|2022-05-24 23:15:00|30.85|28.05|30.85|28.05|30.85|28.05|30.85|28.05|0
1653434110000|2022-05-24 23:15:10|30.83|28.03|30.83|28.03|30.83|28.03|30.83|28.03|0
1653434120000|2022-05-24 23:15:20|30.87|28.07|30.87|28.07|30.87|28.07|30.87|28.07|0
1653434130000|2022-05-24 23:15:30|30.83|28.03|30.83|28.03|30.83|28.03|30.83|28.03|0
1653434170000|2022-05-24 23:16:10|30.76|27.96|30.78|27.98|30.78|27.98|30.76|27.96|0
1653434180000|2022-05-24 23:16:20|30.8|28|30.8|28|30.8|28|30.8|28|0
1653434190000|2022-05-24 23:16:30|30.83|28.03|30.8|28|30.83|28.03|30.8|28|0
1653434200000|2022-05-24 23:16:40|30.83|28.03|30.8|28|30.83|28.03|30.8|28|0
1653434230000|2022-05-24 23:17:10|30.83|28.03|30.82|28.02|30.83|28.03|30.82|28.02|0
1653434240000|2022-05-24 23:17:20|30.8|28|30.8|28|30.8|28|30.8|28|0
1653434260000|2022-05-24 23:17:40|30.78|27.98|30.8|28|30.8|28|30.78|27.98|0
1653434310000|2022-05-24 23:18:30|30.83|28.03|30.8|28|30.83|28.03|30.8|28|0
1653434320000|2022-05-24 23:18:40|30.83|28.03|30.8|28|30.83|28.03|30.8|28|0
1653434330000|2022-05-24 23:18:50|30.83|28.03|30.83|28.03|30.83|28.03|30.83|28.03|0
1653434350000|2022-05-24 23:19:10|30.8|28|30.8|28|30.8|28|30.8|28|0
1653434370000|2022-05-24 23:19:30|30.76|27.96|30.76|27.96|30.76|27.96|30.76|27.96|0
1653434380000|2022-05-24 23:19:40|30.73|27.93|30.73|27.93|30.73|27.93|30.73|27.93|0
1653434390000|2022-05-24 23:19:50|30.8|28|30.76|27.96|30.8|28|30.76|27.96|0
1653434410000|2022-05-24 23:20:10|30.8|28|30.78|27.98|30.8|28|30.78|27.98|0
1653434420000|2022-05-24 23:20:20|30.8|28|30.8|28|30.8|28|30.8|28|0
1653434440000|2022-05-24 23:20:40|30.76|27.96|30.76|27.96|30.76|27.96|30.76|27.96|0
1653434500000|2022-05-24 23:21:40|30.8|28|30.8|28|30.8|28|30.8|28|0
1653434560000|2022-05-24 23:22:40|30.81|28.01|30.81|28.01|30.81|28.01|30.81|28.01|0
1653434570000|2022-05-24 23:22:50|30.83|28.03|30.8|28|30.83|28.03|30.8|28|0
1653434590000|2022-05-24 23:23:10|30.83|28.03|30.83|28.03|30.83|28.03|30.83|28.03|0
1653434600000|2022-05-24 23:23:20|30.8|28|30.83|28.03|30.83|28.03|30.8|28|0
1653434610000|2022-05-24 23:23:30|30.81|28.01|30.8|28|30.83|28.03|30.8|28|0
1653434700000|2022-05-24 23:25:00|30.83|28.03|30.8|28|30.85|28.05|30.8|28|0
1653434710000|2022-05-24 23:25:10|30.83|28.03|30.83|28.03|30.83|28.03|30.8|28|0
1653434720000|2022-05-24 23:25:20|30.87|28.07|30.87|28.07|30.87|28.07|30.87|28.07|0
1653434750000|2022-05-24 23:25:50|30.83|28.03|30.83|28.03|30.83|28.03|30.83|28.03|0
1653434760000|2022-05-24 23:26:00|30.87|28.07|30.87|28.07|30.87|28.07|30.87|28.07|0
1653434770000|2022-05-24 23:26:10|30.83|28.03|30.9|28.1|30.9|28.1|30.83|28.03|0
1653434780000|2022-05-24 23:26:20|30.87|28.07|30.83|28.03|30.87|28.07|30.83|28.03|0
1653434790000|2022-05-24 23:26:30|30.86|28.06|30.85|28.05|30.86|28.06|30.85|28.05|0
1653434800000|2022-05-24 23:26:40|30.83|28.03|30.86|28.06|30.86|28.06|30.83|28.03|0
1653434810000|2022-05-24 23:26:50|30.83|28.03|30.83|28.03|30.83|28.03|30.83|28.03|0
1653434820000|2022-05-24 23:27:00|30.86|28.06|30.86|28.06|30.86|28.06|30.86|28.06|0
1653434830000|2022-05-24 23:27:10|30.83|28.03|30.9|28.1|30.9|28.1|30.83|28.03|0
1653434840000|2022-05-24 23:27:20|30.88|28.08|30.86|28.06|30.88|28.08|30.86|28.06|0
1653434850000|2022-05-24 23:27:30|30.83|28.03|30.83|28.03|30.86|28.06|30.83|28.03|0
1653434860000|2022-05-24 23:27:40|30.8|28|30.8|28|30.8|28|30.8|28|0
1653434880000|2022-05-24 23:28:00|30.76|27.96|30.76|27.96|30.8|28|30.76|27.96|0
1653434890000|2022-05-24 23:28:10|30.73|27.93|30.71|27.91|30.73|27.93|30.69|27.89|0
1653434900000|2022-05-24 23:28:20|30.69|27.89|30.69|27.89|30.69|27.89|30.69|27.89|0
1653434920000|2022-05-24 23:28:40|30.66|27.86|30.57|27.77|30.66|27.86|30.57|27.77|0
1653434930000|2022-05-24 23:28:50|30.59|27.79|30.62|27.82|30.62|27.82|30.59|27.79|0
1653434940000|2022-05-24 23:29:00|30.64|27.84|30.64|27.84|30.64|27.84|30.64|27.84|0
1653434950000|2022-05-24 23:29:10|30.66|27.86|30.66|27.86|30.66|27.86|30.66|27.86|0
1653434960000|2022-05-24 23:29:20|30.62|27.82|30.59|27.79|30.62|27.82|30.59|27.79|0
1653435010000|2022-05-24 23:30:10|30.62|27.82|30.66|27.86|30.66|27.86|30.62|27.82|0
1653435020000|2022-05-24 23:30:20|30.69|27.89|30.69|27.89|30.69|27.89|30.69|27.89|0
1653435040000|2022-05-24 23:30:40|30.66|27.86|30.69|27.89|30.69|27.89|30.66|27.86|0
1653435060000|2022-05-24 23:31:00|30.67|27.87|30.66|27.86|30.67|27.87|30.66|27.86|0
1653435070000|2022-05-24 23:31:10|30.67|27.87|30.69|27.89|30.69|27.89|30.67|27.87|0
1653435090000|2022-05-24 23:31:30|30.74|27.94|30.74|27.94|30.74|27.94|30.74|27.94|0
1653435100000|2022-05-24 23:31:40|30.76|27.96|30.76|27.96|30.76|27.96|30.76|27.96|0
1653435110000|2022-05-24 23:31:50|30.79|27.99|30.79|27.99|30.83|28.03|30.79|27.99|0
1653435120000|2022-05-24 23:32:00|30.76|27.96|30.74|27.94|30.76|27.96|30.74|27.94|0
1653435130000|2022-05-24 23:32:10|30.73|27.93|30.66|27.86|30.73|27.93|30.66|27.86|0
1653435140000|2022-05-24 23:32:20|30.69|27.89|30.69|27.89|30.69|27.89|30.69|27.89|0
1653435150000|2022-05-24 23:32:30|30.67|27.87|30.66|27.86|30.67|27.87|30.66|27.86|0
1653435160000|2022-05-24 23:32:40|30.69|27.89|30.66|27.86|30.69|27.89|30.66|27.86|0
1653435170000|2022-05-24 23:32:50|30.64|27.84|30.64|27.84|30.64|27.84|30.64|27.84|0
1653435180000|2022-05-24 23:33:00|30.66|27.86|30.67|27.87|30.69|27.89|30.66|27.86|0
1653435190000|2022-05-24 23:33:10|30.66|27.86|30.66|27.86|30.66|27.86|30.66|27.86|0
1653435220000|2022-05-24 23:33:40|30.69|27.89|30.69|27.89|30.69|27.89|30.69|27.89|0
1653435230000|2022-05-24 23:33:50|30.72|27.92|30.72|27.92|30.72|27.92|30.72|27.92|0
1653435250000|2022-05-24 23:34:10|30.76|27.96|30.76|27.96|30.76|27.96|30.76|27.96|0
1653435260000|2022-05-24 23:34:20|30.74|27.94|30.72|27.92|30.74|27.94|30.72|27.92|0
1653435270000|2022-05-24 23:34:30|30.71|27.91|30.71|27.91|30.71|27.91|30.71|27.91|0
1653435280000|2022-05-24 23:34:40|30.69|27.89|30.69|27.89|30.69|27.89|30.69|27.89|0
1653435300000|2022-05-24 23:35:00|30.72|27.92|30.72|27.92|30.72|27.92|30.72|27.92|0
1653435310000|2022-05-24 23:35:10|30.69|27.89|30.69|27.89|30.69|27.89|30.69|27.89|0
1653435320000|2022-05-24 23:35:20|30.66|27.86|30.66|27.86|30.66|27.86|30.66|27.86|0
1653435330000|2022-05-24 23:35:30|30.69|27.89|30.71|27.91|30.71|27.91|30.69|27.89|0
1653435340000|2022-05-24 23:35:40|30.72|27.92|30.71|27.91|30.72|27.92|30.71|27.91|0
1653435350000|2022-05-24 23:35:50|30.69|27.89|30.69|27.89|30.69|27.89|30.69|27.89|0
1653435360000|2022-05-24 23:36:00|30.66|27.86|30.65|27.85|30.66|27.86|30.65|27.85|0
1653435370000|2022-05-24 23:36:10|30.62|27.82|30.62|27.82|30.62|27.82|30.62|27.82|0
1653435390000|2022-05-24 23:36:30|30.59|27.79|30.59|27.79|30.59|27.79|30.59|27.79|0
1653435400000|2022-05-24 23:36:40|30.6|27.8|30.6|27.8|30.6|27.8|30.59|27.79|0
1653435410000|2022-05-24 23:36:50|30.59|27.79|30.55|27.75|30.59|27.79|30.55|27.75|0
1653435420000|2022-05-24 23:37:00|30.57|27.77|30.59|27.79|30.59|27.79|30.57|27.77|0
1653435430000|2022-05-24 23:37:10|30.6|27.8|30.62|27.82|30.62|27.82|30.6|27.8|0
1653435460000|2022-05-24 23:37:40|30.6|27.8|30.6|27.8|30.6|27.8|30.6|27.8|0
1653435470000|2022-05-24 23:37:50|30.59|27.79|30.59|27.79|30.59|27.79|30.59|27.79|0
1653435510000|2022-05-24 23:38:30|30.55|27.75|30.55|27.75|30.55|27.75|30.55|27.75|0
1653435540000|2022-05-24 23:39:00|30.57|27.77|30.57|27.77|30.57|27.77|30.57|27.77|0
1653435550000|2022-05-24 23:39:10|30.55|27.75|30.57|27.77|30.57|27.77|30.55|27.75|0
1653435560000|2022-05-24 23:39:20|30.55|27.75|30.55|27.75|30.55|27.75|30.55|27.75|0
1653435580000|2022-05-24 23:39:40|30.6|27.8|30.59|27.79|30.6|27.8|30.59|27.79|0
1653435600000|2022-05-24 23:40:00|30.58|27.78|30.58|27.78|30.58|27.78|30.58|27.78|0
1653435620000|2022-05-24 23:40:20|30.57|27.77|30.55|27.75|30.57|27.77|30.55|27.75|0
1653435630000|2022-05-24 23:40:30|30.57|27.77|30.55|27.75|30.57|27.77|30.55|27.75|0
1653435640000|2022-05-24 23:40:40|30.58|27.78|30.55|27.75|30.58|27.78|30.55|27.75|0
1653435650000|2022-05-24 23:40:50|30.58|27.78|30.58|27.78|30.58|27.78|30.58|27.78|0
1653435660000|2022-05-24 23:41:00|30.55|27.75|30.55|27.75|30.55|27.75|30.55|27.75|0
1653435670000|2022-05-24 23:41:10|30.58|27.78|30.58|27.78|30.58|27.78|30.58|27.78|0
1653435680000|2022-05-24 23:41:20|30.57|27.77|30.58|27.78|30.58|27.78|30.57|27.77|0
1653435690000|2022-05-24 23:41:30|30.55|27.75|30.55|27.75|30.55|27.75|30.55|27.75|0
1653435700000|2022-05-24 23:41:40|30.58|27.78|30.57|27.77|30.58|27.78|30.57|27.77|0
1653435710000|2022-05-24 23:41:50|30.55|27.75|30.55|27.75|30.57|27.77|30.55|27.75|0
1653435730000|2022-05-24 23:42:10|30.52|27.72|30.52|27.72|30.52|27.72|30.52|27.72|0
1653435740000|2022-05-24 23:42:20|30.48|27.68|30.52|27.72|30.52|27.72|30.48|27.68|0
1653435760000|2022-05-24 23:42:40|30.48|27.68|30.48|27.68|30.48|27.68|30.48|27.68|0
1653435770000|2022-05-24 23:42:50|30.52|27.72|30.52|27.72|30.52|27.72|30.52|27.72|0
1653435780000|2022-05-24 23:43:00|30.48|27.68|30.52|27.72|30.52|27.72|30.48|27.68|0
1653435800000|2022-05-24 23:43:20|30.48|27.68|30.48|27.68|30.48|27.68|30.48|27.68|0
1653435830000|2022-05-24 23:43:50|30.45|27.65|30.45|27.65|30.45|27.65|30.45|27.65|0
1653435860000|2022-05-24 23:44:20|30.48|27.68|30.45|27.65|30.48|27.68|30.45|27.65|0
1653435870000|2022-05-24 23:44:30|30.41|27.61|30.41|27.61|30.41|27.61|30.41|27.61|0
1653435900000|2022-05-24 23:45:00|30.38|27.58|30.38|27.58|30.38|27.58|30.38|27.58|0
1653435910000|2022-05-24 23:45:10|30.36|27.56|30.34|27.54|30.36|27.56|30.34|27.54|0
1653435920000|2022-05-24 23:45:20|30.31|27.51|30.33|27.53|30.33|27.53|30.31|27.51|0
1653435930000|2022-05-24 23:45:30|30.34|27.54|30.34|27.54|30.38|27.58|30.34|27.54|0
1653435940000|2022-05-24 23:45:40|30.36|27.56|30.34|27.54|30.36|27.56|30.34|27.54|0
1653435950000|2022-05-24 23:45:50|30.31|27.51|30.31|27.51|30.31|27.51|30.31|27.51|0
1653435960000|2022-05-24 23:46:00|30.28|27.48|30.28|27.48|30.28|27.48|30.28|27.48|0
1653435970000|2022-05-24 23:46:10|30.31|27.51|30.28|27.48|30.31|27.51|30.28|27.48|0
1653435980000|2022-05-24 23:46:20|30.31|27.51|30.31|27.51|30.31|27.51|30.31|27.51|0
1653435990000|2022-05-24 23:46:30|30.29|27.49|30.27|27.47|30.29|27.49|30.27|27.47|0
1653436000000|2022-05-24 23:46:40|30.31|27.51|30.27|27.47|30.31|27.51|30.27|27.47|0
1653436010000|2022-05-24 23:46:50|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1653436020000|2022-05-24 23:47:00|30.17|27.37|30.21|27.41|30.21|27.41|30.17|27.37|0
1653436030000|2022-05-24 23:47:10|30.24|27.44|30.24|27.44|30.24|27.44|30.21|27.41|0
1653436050000|2022-05-24 23:47:30|30.22|27.42|30.24|27.44|30.24|27.44|30.22|27.42|0
1653436060000|2022-05-24 23:47:40|30.26|27.46|30.27|27.47|30.27|27.47|30.26|27.46|0
1653436070000|2022-05-24 23:47:50|30.21|27.41|30.17|27.37|30.21|27.41|30.17|27.37|0
1653436080000|2022-05-24 23:48:00|30.19|27.39|30.21|27.41|30.21|27.41|30.17|27.37|0
1653436090000|2022-05-24 23:48:10|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1653436100000|2022-05-24 23:48:20|30.22|27.42|30.21|27.41|30.24|27.44|30.21|27.41|0
1653436110000|2022-05-24 23:48:30|30.17|27.37|30.17|27.37|30.21|27.41|30.17|27.37|0
1653436120000|2022-05-24 23:48:40|30.21|27.41|30.17|27.37|30.21|27.41|30.17|27.37|0
1653436130000|2022-05-24 23:48:50|30.14|27.34|30.14|27.34|30.15|27.35|30.14|27.34|0
1653436140000|2022-05-24 23:49:00|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1653436150000|2022-05-24 23:49:10|30.12|27.32|30.12|27.32|30.14|27.34|30.12|27.32|0
1653436160000|2022-05-24 23:49:20|30.14|27.34|30.14|27.34|30.14|27.34|30.12|27.32|0
1653436180000|2022-05-24 23:49:40|30.12|27.32|30.14|27.34|30.14|27.34|30.12|27.32|0
1653436190000|2022-05-24 23:49:50|30.15|27.35|30.14|27.34|30.15|27.35|30.14|27.34|0
1653436200000|2022-05-24 23:50:00|30.12|27.32|30.14|27.34|30.14|27.34|30.12|27.32|0
1653436210000|2022-05-24 23:50:10|30.15|27.35|30.14|27.34|30.17|27.37|30.14|27.34|0
1653436230000|2022-05-24 23:50:30|30.15|27.35|30.17|27.37|30.17|27.37|30.15|27.35|0
1653436240000|2022-05-24 23:50:40|30.21|27.41|30.21|27.41|30.21|27.41|30.21|27.41|0
1653436250000|2022-05-24 23:50:50|30.14|27.34|30.14|27.34|30.14|27.34|30.14|27.34|0
1653436260000|2022-05-24 23:51:00|30.1|27.3|30.14|27.34|30.14|27.34|30.1|27.3|0
1653436300000|2022-05-24 23:51:40|30.12|27.32|30.14|27.34|30.14|27.34|30.12|27.32|0
1653436320000|2022-05-24 23:52:00|30.17|27.37|30.19|27.39|30.19|27.39|30.17|27.37|0
1653436330000|2022-05-24 23:52:10|30.17|27.37|30.19|27.39|30.21|27.41|30.17|27.37|0
1653436340000|2022-05-24 23:52:20|30.17|27.37|30.17|27.37|30.17|27.37|30.17|27.37|0
1653436360000|2022-05-24 23:52:40|30.14|27.34|30.12|27.32|30.14|27.34|30.12|27.32|0
1653436370000|2022-05-24 23:52:50|30.14|27.34|30.14|27.34|30.14|27.34|30.12|27.32|0
1653436390000|2022-05-24 23:53:10|30.12|27.32|30.14|27.34|30.14|27.34|30.12|27.32|0
1653436410000|2022-05-24 23:53:30|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1653436420000|2022-05-24 23:53:40|30.12|27.32|30.14|27.34|30.14|27.34|30.12|27.32|0
1653436440000|2022-05-24 23:54:00|30.12|27.32|30.14|27.34|30.14|27.34|30.12|27.32|0
1653436460000|2022-05-24 23:54:20|30.1|27.3|30.14|27.34|30.14|27.34|30.1|27.3|0
1653436480000|2022-05-24 23:54:40|30.1|27.3|30.07|27.27|30.14|27.34|30.07|27.27|0
1653436490000|2022-05-24 23:54:50|30.03|27.23|30|27.2|30.03|27.23|30|27.2|0
1653436500000|2022-05-24 23:55:00|29.97|27.17|29.97|27.17|29.97|27.17|29.97|27.17|0
1653436510000|2022-05-24 23:55:10|30|27.2|30|27.2|30|27.2|30|27.2|0
1653436520000|2022-05-24 23:55:20|29.98|27.18|29.97|27.17|29.98|27.18|29.97|27.17|0
1653436530000|2022-05-24 23:55:30|30|27.2|30|27.2|30|27.2|30|27.2|0
1653436550000|2022-05-24 23:55:50|30.07|27.27|30.07|27.27|30.07|27.27|30.07|27.27|0
1653436560000|2022-05-24 23:56:00|30.03|27.23|30.03|27.23|30.03|27.23|30.03|27.23|0
1653436570000|2022-05-24 23:56:10|30|27.2|30|27.2|30|27.2|29.98|27.18|0
1653436580000|2022-05-24 23:56:20|29.98|27.18|30|27.2|30|27.2|29.97|27.17|0
1653436590000|2022-05-24 23:56:30|29.97|27.17|30.03|27.23|30.03|27.23|29.97|27.17|0
1653436600000|2022-05-24 23:56:40|30.05|27.25|30.05|27.25|30.05|27.25|30.05|27.25|0
1653436610000|2022-05-24 23:56:50|30.07|27.27|30.07|27.27|30.07|27.27|30.05|27.25|0
1653436620000|2022-05-24 23:57:00|30.05|27.25|30.07|27.27|30.07|27.27|30.05|27.25|0
1653436630000|2022-05-24 23:57:10|30.08|27.28|30.1|27.3|30.1|27.3|30.07|27.27|0
1653436640000|2022-05-24 23:57:20|30.14|27.34|30.14|27.34|30.14|27.34|30.14|27.34|0
1653436650000|2022-05-24 23:57:30|30.12|27.32|30.1|27.3|30.12|27.32|30.1|27.3|0
1653436670000|2022-05-24 23:57:50|30.14|27.34|30.07|27.27|30.14|27.34|30.07|27.27|0
1653436680000|2022-05-24 23:58:00|30.03|27.23|30.07|27.27|30.07|27.27|30.03|27.23|0
1653436690000|2022-05-24 23:58:10|30.08|27.28|30.08|27.28|30.1|27.3|30.08|27.28|0
1653436700000|2022-05-24 23:58:20|30.1|27.3|30.1|27.3|30.1|27.3|30.08|27.28|0
1653436710000|2022-05-24 23:58:30|30.12|27.32|30.1|27.3|30.12|27.32|30.1|27.3|0
1653436720000|2022-05-24 23:58:40|30.08|27.28|30.1|27.3|30.1|27.3|30.08|27.28|0
1653436740000|2022-05-24 23:59:00|30.14|27.34|30.1|27.3|30.14|27.34|30.1|27.3|0
1653436750000|2022-05-24 23:59:10|30.12|27.32|30.17|27.37|30.17|27.37|30.12|27.32|0
1653436760000|2022-05-24 23:59:20|30.2|27.4|30.17|27.37|30.2|27.4|30.17|27.37|0
1653436770000|2022-05-24 23:59:30|30.2|27.4|30.2|27.4|30.2|27.4|30.2|27.4|0
1653436780000|2022-05-24 23:59:40|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1653436790000|2022-05-24 23:59:50|30.22|27.42|30.24|27.44|30.24|27.44|30.2|27.4|0
1653436800000|2022-05-25 00:00:00|30.2|27.4|29.97|27.17|30.2|27.4|29.97|27.17|0
1653436810000|2022-05-25 00:00:10|30.03|27.23|30.07|27.27|30.1|27.3|30.03|27.23|0
1653436820000|2022-05-25 00:00:20|30.03|27.23|30|27.2|30.03|27.23|30|27.2|0
1653436830000|2022-05-25 00:00:30|29.93|27.13|29.93|27.13|29.93|27.13|29.86|27.06|0
1653436840000|2022-05-25 00:00:40|30|27.2|30.03|27.23|30.07|27.27|30|27.2|0
1653436850000|2022-05-25 00:00:50|30|27.2|30.03|27.23|30.03|27.23|30|27.2|0
1653436860000|2022-05-25 00:01:00|30.1|27.3|30.1|27.3|30.13|27.33|30.1|27.3|0
1653436870000|2022-05-25 00:01:10|30.07|27.27|30.07|27.27|30.07|27.27|30.03|27.23|0
1653436880000|2022-05-25 00:01:20|30.08|27.28|30.12|27.32|30.12|27.32|30.07|27.27|0
1653436890000|2022-05-25 00:01:30|30.17|27.37|30.07|27.27|30.17|27.37|30.07|27.27|0
1653436900000|2022-05-25 00:01:40|30.03|27.23|30.03|27.23|30.03|27.23|30|27.2|0
1653436910000|2022-05-25 00:01:50|30|27.2|30.03|27.23|30.03|27.23|30|27.2|0
1653436920000|2022-05-25 00:02:00|30.02|27.22|30|27.2|30.03|27.23|30|27.2|0
1653436930000|2022-05-25 00:02:10|29.96|27.16|30|27.2|30|27.2|29.9|27.1|0
1653436940000|2022-05-25 00:02:20|29.98|27.18|30|27.2|30|27.2|29.96|27.16|0
1653436950000|2022-05-25 00:02:30|29.96|27.16|29.96|27.16|29.96|27.16|29.93|27.13|0
1653436960000|2022-05-25 00:02:40|29.95|27.15|30|27.2|30|27.2|29.95|27.15|0
1653436970000|2022-05-25 00:02:50|29.96|27.16|29.96|27.16|30.03|27.23|29.96|27.16|0
1653436980000|2022-05-25 00:03:00|30|27.2|29.98|27.18|30|27.2|29.96|27.16|0
1653436990000|2022-05-25 00:03:10|30.03|27.23|29.98|27.18|30.03|27.23|29.98|27.18|0
1653437000000|2022-05-25 00:03:20|29.96|27.16|29.96|27.16|29.96|27.16|29.91|27.11|0
1653437020000|2022-05-25 00:03:40|30|27.2|30|27.2|30|27.2|30|27.2|0
1653437030000|2022-05-25 00:03:50|29.96|27.16|29.86|27.06|29.96|27.16|29.86|27.06|0
1653437040000|2022-05-25 00:04:00|29.88|27.08|29.86|27.06|29.88|27.08|29.86|27.06|0
1653437050000|2022-05-25 00:04:10|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1653437060000|2022-05-25 00:04:20|29.86|27.06|29.86|27.06|29.86|27.06|29.85|27.05|0
1653437070000|2022-05-25 00:04:30|29.88|27.08|29.86|27.06|29.88|27.08|29.86|27.06|0
1653437080000|2022-05-25 00:04:40|29.8|27|29.73|26.93|29.8|27|29.73|26.93|0
1653437090000|2022-05-25 00:04:50|29.76|26.96|29.76|26.96|29.8|27|29.76|26.96|0
1653437100000|2022-05-25 00:05:00|29.8|27|29.83|27.03|29.83|27.03|29.8|27|0
1653437110000|2022-05-25 00:05:10|29.8|27|29.8|27|29.81|27.01|29.78|26.98|0
1653437120000|2022-05-25 00:05:20|29.76|26.96|29.8|27|29.8|27|29.73|26.93|0
1653437130000|2022-05-25 00:05:30|29.83|27.03|29.93|27.13|29.93|27.13|29.83|27.03|0
1653437140000|2022-05-25 00:05:40|29.9|27.1|29.9|27.1|29.93|27.13|29.9|27.1|0
1653437150000|2022-05-25 00:05:50|29.86|27.06|29.96|27.16|29.96|27.16|29.86|27.06|0
1653437160000|2022-05-25 00:06:00|29.91|27.11|29.83|27.03|29.91|27.11|29.83|27.03|0
1653437170000|2022-05-25 00:06:10|29.8|27|29.76|26.96|29.8|27|29.76|26.96|0
1653437180000|2022-05-25 00:06:20|29.78|26.98|29.76|26.96|29.8|27|29.76|26.96|0
1653437190000|2022-05-25 00:06:30|29.73|26.93|29.74|26.94|29.76|26.96|29.73|26.93|0
1653437200000|2022-05-25 00:06:40|29.73|26.93|29.71|26.91|29.74|26.94|29.71|26.91|0
1653437210000|2022-05-25 00:06:50|29.73|26.93|29.76|26.96|29.78|26.98|29.73|26.93|0
1653437220000|2022-05-25 00:07:00|29.73|26.93|29.69|26.89|29.73|26.93|29.69|26.89|0
1653437230000|2022-05-25 00:07:10|29.73|26.93|29.69|26.89|29.76|26.96|29.69|26.89|0
1653437240000|2022-05-25 00:07:20|29.73|26.93|29.73|26.93|29.73|26.93|29.73|26.93|0
1653437250000|2022-05-25 00:07:30|29.74|26.94|29.73|26.93|29.74|26.94|29.69|26.89|0
1653437260000|2022-05-25 00:07:40|29.74|26.94|29.69|26.89|29.74|26.94|29.69|26.89|0
1653437270000|2022-05-25 00:07:50|29.73|26.93|29.66|26.86|29.73|26.93|29.66|26.86|0
1653437280000|2022-05-25 00:08:00|29.59|26.79|29.63|26.83|29.63|26.83|29.59|26.79|0
1653437290000|2022-05-25 00:08:10|29.66|26.86|29.63|26.83|29.66|26.86|29.63|26.83|0
1653437300000|2022-05-25 00:08:20|29.64|26.84|29.69|26.89|29.69|26.89|29.64|26.84|0
1653437310000|2022-05-25 00:08:30|29.73|26.93|29.68|26.88|29.73|26.93|29.68|26.88|0
1653437320000|2022-05-25 00:08:40|29.66|26.86|29.63|26.83|29.66|26.86|29.63|26.83|0
1653437330000|2022-05-25 00:08:50|29.59|26.79|29.59|26.79|29.59|26.79|29.59|26.79|0
1653437340000|2022-05-25 00:09:00|29.56|26.76|29.53|26.73|29.56|26.76|29.53|26.73|0
1653437350000|2022-05-25 00:09:10|29.56|26.76|29.63|26.83|29.63|26.83|29.56|26.76|0
1653437360000|2022-05-25 00:09:20|29.59|26.79|29.59|26.79|29.61|26.81|29.59|26.79|0
1653437370000|2022-05-25 00:09:30|29.58|26.78|29.58|26.78|29.58|26.78|29.58|26.78|0
1653437380000|2022-05-25 00:09:40|29.56|26.76|29.59|26.79|29.59|26.79|29.56|26.76|0
1653437390000|2022-05-25 00:09:50|29.63|26.83|29.63|26.83|29.63|26.83|29.59|26.79|0
1653437400000|2022-05-25 00:10:00|29.59|26.79|29.56|26.76|29.59|26.79|29.56|26.76|0
1653437410000|2022-05-25 00:10:10|29.53|26.73|29.43|26.63|29.53|26.73|29.43|26.63|0
1653437420000|2022-05-25 00:10:20|29.46|26.66|29.46|26.66|29.49|26.69|29.46|26.66|0
1653437430000|2022-05-25 00:10:30|29.49|26.69|29.49|26.69|29.49|26.69|29.49|26.69|0
1653437440000|2022-05-25 00:10:40|29.46|26.66|29.36|26.56|29.46|26.66|29.36|26.56|0
1653437450000|2022-05-25 00:10:50|29.34|26.54|29.29|26.5|29.34|26.54|29.25|26.47|0
1653437460000|2022-05-25 00:11:00|29.25|26.47|29.18|26.4|29.25|26.47|29.18|26.4|0
1653437470000|2022-05-25 00:11:10|29.11|26.34|29.15|26.37|29.15|26.37|29.08|26.31|0
1653437480000|2022-05-25 00:11:20|29.16|26.39|29.15|26.37|29.18|26.4|29.15|26.37|0
1653437490000|2022-05-25 00:11:30|29.18|26.4|29.18|26.4|29.18|26.4|29.15|26.37|0
1653437500000|2022-05-25 00:11:40|29.11|26.34|29.11|26.34|29.11|26.34|29.11|26.34|0
1653437510000|2022-05-25 00:11:50|29.15|26.37|28.87|26.12|29.15|26.37|28.87|26.12|0
1653437520000|2022-05-25 00:12:00|28.84|26.09|28.77|26.03|28.84|26.09|28.77|26.03|0
1653437530000|2022-05-25 00:12:10|28.73|26|28.73|26|28.73|26|28.7|25.97|0
1653437540000|2022-05-25 00:12:20|28.77|26.03|28.8|26.06|28.84|26.09|28.77|26.03|0
1653437550000|2022-05-25 00:12:30|28.73|26|28.77|26.03|28.77|26.03|28.73|26|0
1653437560000|2022-05-25 00:12:40|28.75|26.01|28.7|25.97|28.75|26.01|28.7|25.97|0
1653437570000|2022-05-25 00:12:50|28.66|25.93|28.66|25.93|28.7|25.97|28.66|25.93|0
1653437580000|2022-05-25 00:13:00|28.68|25.95|28.7|25.97|28.73|26|28.68|25.95|0
1653437590000|2022-05-25 00:13:10|28.73|26|28.61|25.89|28.73|26|28.61|25.89|0
1653437600000|2022-05-25 00:13:20|28.6|25.87|28.63|25.9|28.63|25.9|28.56|25.84|0
1653437610000|2022-05-25 00:13:30|28.6|25.87|28.66|25.93|28.66|25.93|28.6|25.87|0
1653437620000|2022-05-25 00:13:40|28.63|25.9|28.66|25.93|28.66|25.93|28.63|25.9|0
1653437630000|2022-05-25 00:13:50|28.7|25.97|28.73|26|28.73|26|28.7|25.97|0
1653437640000|2022-05-25 00:14:00|28.66|25.93|28.73|26|28.73|26|28.66|25.93|0
1653437650000|2022-05-25 00:14:10|28.77|26.03|28.8|26.06|28.8|26.06|28.77|26.03|0
1653437660000|2022-05-25 00:14:20|28.84|26.09|28.84|26.09|28.84|26.09|28.84|26.09|0
1653437670000|2022-05-25 00:14:30|28.8|26.06|28.77|26.03|28.8|26.06|28.77|26.03|0
1653437680000|2022-05-25 00:14:40|28.73|26|28.77|26.03|28.77|26.03|28.73|26|0
1653437690000|2022-05-25 00:14:50|28.73|26|28.77|26.03|28.77|26.03|28.73|26|0
1653437700000|2022-05-25 00:15:00|28.7|25.96|28.53|25.81|28.7|25.96|28.53|25.81|0
1653437710000|2022-05-25 00:15:10|28.56|25.84|28.56|25.84|28.56|25.84|28.56|25.84|0
1653437720000|2022-05-25 00:15:20|28.53|25.81|28.25|25.56|28.53|25.81|28.25|25.56|0
1653437730000|2022-05-25 00:15:30|28.15|25.47|28.25|25.56|28.27|25.58|28.15|25.47|0
1653437740000|2022-05-25 00:15:40|28.32|25.62|28.29|25.59|28.32|25.62|28.29|25.59|0
1653437750000|2022-05-25 00:15:50|28.36|25.66|28.39|25.69|28.42|25.72|28.36|25.66|0
1653437760000|2022-05-25 00:16:00|28.44|25.73|28.32|25.62|28.44|25.73|28.32|25.62|0
1653437770000|2022-05-25 00:16:10|28.3|25.61|28.36|25.66|28.36|25.66|28.3|25.61|0
1653437780000|2022-05-25 00:16:20|28.37|25.67|28.49|25.78|28.49|25.78|28.37|25.67|0
1653437790000|2022-05-25 00:16:30|28.47|25.76|28.49|25.78|28.49|25.78|28.46|25.75|0
1653437800000|2022-05-25 00:16:40|28.46|25.75|28.49|25.78|28.49|25.78|28.46|25.75|0
1653437810000|2022-05-25 00:16:50|28.51|25.79|28.49|25.78|28.51|25.79|28.46|25.75|0
1653437820000|2022-05-25 00:17:00|28.42|25.72|28.49|25.78|28.49|25.78|28.42|25.72|0
1653437830000|2022-05-25 00:17:10|28.59|25.87|28.56|25.84|28.61|25.89|28.56|25.84|0
1653437840000|2022-05-25 00:17:20|28.53|25.81|28.56|25.84|28.56|25.84|28.53|25.81|0
1653437850000|2022-05-25 00:17:30|28.59|25.87|28.7|25.96|28.7|25.96|28.59|25.87|0
1653437860000|2022-05-25 00:17:40|28.73|26|28.73|26|28.73|26|28.73|26|0
1653437870000|2022-05-25 00:17:50|28.77|26.03|28.77|26.03|28.77|26.03|28.75|26.01|0
1653437880000|2022-05-25 00:18:00|28.73|26|28.8|26.06|28.8|26.06|28.73|26|0
1653437890000|2022-05-25 00:18:10|28.83|26.09|28.83|26.09|28.83|26.09|28.83|26.09|0
1653437900000|2022-05-25 00:18:20|28.8|26.06|28.8|26.06|28.82|26.07|28.8|26.06|0
1653437910000|2022-05-25 00:18:30|28.77|26.03|28.8|26.06|28.8|26.06|28.77|26.03|0
1653437920000|2022-05-25 00:18:40|28.73|25.99|28.68|25.95|28.73|25.99|28.68|25.95|0
1653437930000|2022-05-25 00:18:50|28.66|25.93|28.59|25.87|28.66|25.93|28.59|25.87|0
1653437940000|2022-05-25 00:19:00|28.63|25.9|28.53|25.81|28.63|25.9|28.53|25.81|0
1653437950000|2022-05-25 00:19:10|28.56|25.84|28.46|25.75|28.56|25.84|28.46|25.75|0
1653437960000|2022-05-25 00:19:20|28.49|25.78|28.39|25.69|28.49|25.78|28.39|25.69|0
1653437970000|2022-05-25 00:19:30|28.37|25.67|28.36|25.65|28.37|25.67|28.32|25.62|0
1653437980000|2022-05-25 00:19:40|28.32|25.62|28.37|25.67|28.37|25.67|28.32|25.62|0
1653437990000|2022-05-25 00:19:50|28.39|25.69|28.39|25.69|28.39|25.69|28.37|25.67|0
1653438000000|2022-05-25 00:20:00|28.42|25.72|28.41|25.7|28.42|25.72|28.35|25.65|0
1653438010000|2022-05-25 00:20:10|28.39|25.69|28.39|25.69|28.39|25.69|28.37|25.67|0
1653438020000|2022-05-25 00:20:20|28.35|25.65|28.39|25.69|28.39|25.69|28.35|25.65|0
1653438030000|2022-05-25 00:20:30|28.35|25.65|28.29|25.59|28.35|25.65|28.29|25.59|0
1653438040000|2022-05-25 00:20:40|28.3|25.61|28.34|25.64|28.34|25.64|28.29|25.59|0
1653438050000|2022-05-25 00:20:50|28.29|25.59|28.29|25.59|28.29|25.59|28.22|25.53|0
1653438060000|2022-05-25 00:21:00|28.25|25.56|28.22|25.53|28.29|25.59|28.22|25.53|0
1653438070000|2022-05-25 00:21:10|28.25|25.56|28.29|25.59|28.29|25.59|28.24|25.55|0
1653438080000|2022-05-25 00:21:20|28.27|25.58|28.32|25.62|28.32|25.62|28.27|25.58|0
1653438090000|2022-05-25 00:21:30|28.39|25.68|28.37|25.67|28.39|25.68|28.35|25.65|0
1653438100000|2022-05-25 00:21:40|28.35|25.65|28.35|25.65|28.35|25.65|28.34|25.64|0
1653438110000|2022-05-25 00:21:50|28.39|25.68|28.46|25.75|28.46|25.75|28.39|25.68|0
1653438120000|2022-05-25 00:22:00|28.42|25.72|28.39|25.68|28.44|25.73|28.39|25.68|0
1653438130000|2022-05-25 00:22:10|28.42|25.72|28.42|25.72|28.42|25.72|28.42|25.72|0
1653438140000|2022-05-25 00:22:20|28.44|25.73|28.35|25.65|28.44|25.73|28.35|25.65|0
1653438150000|2022-05-25 00:22:30|28.37|25.67|28.42|25.72|28.42|25.72|28.37|25.67|0
1653438160000|2022-05-25 00:22:40|28.46|25.75|28.4|25.7|28.46|25.75|28.4|25.7|0
1653438170000|2022-05-25 00:22:50|28.42|25.72|28.58|25.85|28.58|25.85|28.42|25.72|0
1653438180000|2022-05-25 00:23:00|28.59|25.87|28.59|25.87|28.63|25.9|28.59|25.87|0
1653438190000|2022-05-25 00:23:10|28.63|25.9|28.56|25.84|28.63|25.9|28.56|25.84|0
1653438200000|2022-05-25 00:23:20|28.63|25.9|28.57|25.85|28.63|25.9|28.57|25.85|0
1653438210000|2022-05-25 00:23:30|28.59|25.87|28.54|25.82|28.59|25.87|28.51|25.79|0
1653438220000|2022-05-25 00:23:40|28.49|25.78|28.56|25.84|28.56|25.84|28.49|25.78|0
1653438230000|2022-05-25 00:23:50|28.49|25.78|28.56|25.84|28.56|25.84|28.49|25.78|0
1653438240000|2022-05-25 00:24:00|28.52|25.81|28.49|25.78|28.52|25.81|28.49|25.78|0
1653438250000|2022-05-25 00:24:10|28.52|25.81|28.54|25.82|28.56|25.84|28.52|25.81|0
1653438260000|2022-05-25 00:24:20|28.52|25.81|28.56|25.84|28.56|25.84|28.52|25.81|0
1653438270000|2022-05-25 00:24:30|28.59|25.87|28.59|25.87|28.59|25.87|28.59|25.87|0
1653438280000|2022-05-25 00:24:40|28.56|25.84|28.49|25.78|28.59|25.87|28.49|25.78|0
1653438300000|2022-05-25 00:25:00|28.51|25.79|28.52|25.81|28.52|25.81|28.51|25.79|0
1653438310000|2022-05-25 00:25:10|28.47|25.76|28.47|25.76|28.47|25.76|28.47|25.76|0
1653438320000|2022-05-25 00:25:20|28.42|25.71|28.46|25.75|28.46|25.75|28.42|25.71|0
1653438330000|2022-05-25 00:25:30|28.42|25.71|28.39|25.68|28.42|25.71|28.39|25.68|0
1653438340000|2022-05-25 00:25:40|28.42|25.71|28.35|25.65|28.42|25.71|28.35|25.65|0
1653438350000|2022-05-25 00:25:50|28.29|25.59|28.22|25.53|28.29|25.59|28.22|25.53|0
1653438360000|2022-05-25 00:26:00|28.18|25.5|28.25|25.56|28.29|25.59|28.18|25.5|0
1653438370000|2022-05-25 00:26:10|28.22|25.53|28.29|25.59|28.29|25.59|28.22|25.53|0
1653438380000|2022-05-25 00:26:20|28.3|25.61|28.18|25.5|28.3|25.61|28.18|25.5|0
1653438390000|2022-05-25 00:26:30|28.22|25.53|28.18|25.5|28.22|25.53|28.18|25.5|0
1653438400000|2022-05-25 00:26:40|28.22|25.53|28.22|25.53|28.22|25.53|28.22|25.53|0
1653438410000|2022-05-25 00:26:50|28.2|25.51|28.22|25.53|28.22|25.53|28.18|25.5|0
1653438420000|2022-05-25 00:27:00|28.23|25.54|28.23|25.54|28.25|25.56|28.23|25.54|0
1653438430000|2022-05-25 00:27:10|28.28|25.59|28.32|25.62|28.32|25.62|28.28|25.59|0
1653438440000|2022-05-25 00:27:20|28.25|25.56|28.18|25.5|28.25|25.56|28.18|25.5|0
1653438450000|2022-05-25 00:27:30|28.12|25.44|28.05|25.38|28.12|25.44|28.01|25.35|0
1653438460000|2022-05-25 00:27:40|28.01|25.35|28.08|25.41|28.08|25.41|28.01|25.35|0
1653438470000|2022-05-25 00:27:50|28.12|25.44|28.12|25.44|28.12|25.44|28.12|25.44|0
1653438480000|2022-05-25 00:28:00|28.15|25.47|28.18|25.5|28.18|25.5|28.15|25.47|0
1653438490000|2022-05-25 00:28:10|28.17|25.48|28.22|25.53|28.22|25.53|28.17|25.48|0
1653438500000|2022-05-25 00:28:20|28.25|25.56|28.23|25.54|28.25|25.56|28.23|25.54|0
1653438510000|2022-05-25 00:28:30|28.25|25.56|28.27|25.57|28.27|25.57|28.25|25.56|0
1653438520000|2022-05-25 00:28:40|28.28|25.59|28.25|25.56|28.28|25.59|28.25|25.56|0
1653438530000|2022-05-25 00:28:50|28.28|25.59|28.3|25.61|28.32|25.62|28.28|25.59|0
1653438540000|2022-05-25 00:29:00|28.28|25.59|28.35|25.65|28.35|25.65|28.28|25.59|0
1653438550000|2022-05-25 00:29:10|28.44|25.73|28.45|25.74|28.45|25.74|28.42|25.71|0
1653438560000|2022-05-25 00:29:20|28.39|25.68|28.42|25.71|28.42|25.71|28.39|25.68|0
1653438570000|2022-05-25 00:29:30|28.45|25.74|28.56|25.84|28.56|25.84|28.45|25.74|0
1653438580000|2022-05-25 00:29:40|28.54|25.82|28.56|25.84|28.56|25.84|28.54|25.82|0
1653438590000|2022-05-25 00:29:50|28.59|25.87|28.73|25.99|28.73|25.99|28.59|25.87|0
1653438600000|2022-05-25 00:30:00|28.8|26.05|28.76|26.02|28.8|26.05|28.76|26.02|0
1653438610000|2022-05-25 00:30:10|28.83|26.09|28.83|26.09|28.83|26.09|28.83|26.09|0
1653438620000|2022-05-25 00:30:20|28.8|26.05|28.76|26.02|28.8|26.05|28.76|26.02|0
1653438630000|2022-05-25 00:30:30|28.74|26.01|28.76|26.02|28.76|26.02|28.74|26.01|0
1653438640000|2022-05-25 00:30:40|28.8|26.05|28.76|26.02|28.8|26.05|28.76|26.02|0
1653438650000|2022-05-25 00:30:50|28.8|26.05|28.76|26.02|28.8|26.05|28.76|26.02|0
1653438660000|2022-05-25 00:31:00|28.8|26.05|28.81|26.07|28.83|26.08|28.8|26.05|0
1653438670000|2022-05-25 00:31:10|28.83|26.08|28.87|26.12|28.9|26.15|28.83|26.08|0
1653438680000|2022-05-25 00:31:20|28.83|26.08|28.86|26.12|28.87|26.12|28.83|26.08|0
1653438690000|2022-05-25 00:31:30|28.93|26.18|28.9|26.15|28.93|26.18|28.9|26.15|0
1653438700000|2022-05-25 00:31:40|28.97|26.21|28.9|26.15|28.97|26.21|28.9|26.15|0
1653438710000|2022-05-25 00:31:50|28.93|26.18|28.9|26.15|28.93|26.18|28.9|26.15|0
1653438720000|2022-05-25 00:32:00|28.88|26.13|28.83|26.08|28.88|26.13|28.83|26.08|0
1653438730000|2022-05-25 00:32:10|28.8|26.05|28.8|26.05|28.8|26.05|28.8|26.05|0
1653438740000|2022-05-25 00:32:20|28.76|26.02|28.86|26.12|28.86|26.12|28.76|26.02|0
1653438750000|2022-05-25 00:32:30|28.85|26.1|28.8|26.05|28.85|26.1|28.8|26.05|0
1653438760000|2022-05-25 00:32:40|28.83|26.08|28.78|26.04|28.83|26.08|28.78|26.04|0
1653438770000|2022-05-25 00:32:50|28.76|26.02|28.71|25.97|28.78|26.04|28.71|25.97|0
1653438780000|2022-05-25 00:33:00|28.66|25.93|28.76|26.02|28.76|26.02|28.62|25.9|0
1653438790000|2022-05-25 00:33:10|28.8|26.05|28.73|25.99|28.8|26.05|28.73|25.99|0
1653438800000|2022-05-25 00:33:20|28.76|26.02|28.69|25.96|28.76|26.02|28.69|25.96|0
1653438810000|2022-05-25 00:33:30|28.73|25.99|28.66|25.93|28.73|25.99|28.66|25.93|0
1653438820000|2022-05-25 00:33:40|28.62|25.9|28.62|25.9|28.62|25.9|28.62|25.9|0
1653438830000|2022-05-25 00:33:50|28.61|25.88|28.59|25.87|28.61|25.88|28.59|25.87|0
1653438840000|2022-05-25 00:34:00|28.57|25.85|28.59|25.87|28.59|25.87|28.52|25.8|0
1653438850000|2022-05-25 00:34:10|28.66|25.93|28.76|26.02|28.76|26.02|28.66|25.93|0
1653438860000|2022-05-25 00:34:20|28.74|26.01|28.73|25.99|28.76|26.02|28.73|25.99|0
1653438870000|2022-05-25 00:34:30|28.69|25.96|28.64|25.91|28.69|25.96|28.56|25.84|0
1653438880000|2022-05-25 00:34:40|28.59|25.87|28.59|25.87|28.59|25.87|28.59|25.87|0
1653438890000|2022-05-25 00:34:50|28.57|25.85|28.59|25.87|28.59|25.87|28.56|25.84|0
1653438900000|2022-05-25 00:35:00|28.61|25.88|28.59|25.87|28.61|25.88|28.59|25.87|0
1653438920000|2022-05-25 00:35:20|28.55|25.84|28.55|25.84|28.55|25.84|28.55|25.84|0
1653438930000|2022-05-25 00:35:30|28.52|25.8|28.59|25.87|28.59|25.87|28.52|25.8|0
1653438940000|2022-05-25 00:35:40|28.55|25.84|28.55|25.84|28.55|25.84|28.55|25.84|0
1653438950000|2022-05-25 00:35:50|28.52|25.8|28.55|25.84|28.59|25.87|28.52|25.8|0
1653438960000|2022-05-25 00:36:00|28.59|25.87|28.55|25.84|28.59|25.87|28.55|25.84|0
1653438970000|2022-05-25 00:36:10|28.52|25.8|28.52|25.8|28.52|25.8|28.52|25.8|0
1653438980000|2022-05-25 00:36:20|28.49|25.77|28.49|25.77|28.49|25.77|28.49|25.77|0
1653438990000|2022-05-25 00:36:30|28.52|25.8|28.62|25.9|28.62|25.9|28.52|25.8|0
1653439000000|2022-05-25 00:36:40|28.66|25.93|28.66|25.93|28.66|25.93|28.66|25.93|0
1653439010000|2022-05-25 00:36:50|28.62|25.9|28.66|25.93|28.66|25.93|28.62|25.9|0
1653439020000|2022-05-25 00:37:00|28.73|25.99|28.73|25.99|28.73|25.99|28.71|25.97|0
1653439030000|2022-05-25 00:37:10|28.76|26.02|28.79|26.05|28.79|26.05|28.76|26.02|0
1653439040000|2022-05-25 00:37:20|28.76|26.02|28.69|25.96|28.76|26.02|28.69|25.96|0
1653439050000|2022-05-25 00:37:30|28.66|25.93|28.66|25.93|28.66|25.93|28.66|25.93|0
1653439060000|2022-05-25 00:37:40|28.62|25.9|28.62|25.9|28.62|25.9|28.55|25.83|0
1653439070000|2022-05-25 00:37:50|28.6|25.88|28.6|25.88|28.62|25.9|28.6|25.88|0
1653439080000|2022-05-25 00:38:00|28.62|25.9|28.62|25.9|28.62|25.9|28.6|25.88|0
1653439090000|2022-05-25 00:38:10|28.6|25.88|28.69|25.96|28.69|25.96|28.59|25.87|0
1653439100000|2022-05-25 00:38:20|28.66|25.93|28.67|25.94|28.67|25.94|28.64|25.91|0
1653439110000|2022-05-25 00:38:30|28.66|25.93|28.69|25.96|28.69|25.96|28.66|25.93|0
1653439120000|2022-05-25 00:38:40|28.71|25.97|28.69|25.96|28.71|25.97|28.69|25.96|0
1653439130000|2022-05-25 00:38:50|28.73|25.99|28.74|26|28.74|26|28.71|25.97|0
1653439140000|2022-05-25 00:39:00|28.76|26.02|28.74|26|28.76|26.02|28.73|25.99|0
1653439150000|2022-05-25 00:39:10|28.76|26.02|28.76|26.02|28.76|26.02|28.74|26|0
1653439160000|2022-05-25 00:39:20|28.81|26.07|28.79|26.05|28.81|26.07|28.79|26.05|0
1653439170000|2022-05-25 00:39:30|28.83|26.08|28.72|25.99|28.83|26.08|28.72|25.99|0
1653439180000|2022-05-25 00:39:40|28.76|26.02|28.72|25.99|28.76|26.02|28.72|25.99|0
1653439190000|2022-05-25 00:39:50|28.76|26.02|28.76|26.02|28.76|26.02|28.74|26|0
1653439200000|2022-05-25 00:40:00|28.78|26.04|28.86|26.11|28.86|26.11|28.78|26.04|0
1653439210000|2022-05-25 00:40:10|28.88|26.13|28.9|26.14|28.9|26.14|28.88|26.13|0
1653439220000|2022-05-25 00:40:20|28.86|26.11|28.83|26.08|28.86|26.11|28.83|26.08|0
1653439230000|2022-05-25 00:40:30|28.84|26.1|28.86|26.11|28.86|26.11|28.84|26.1|0
1653439240000|2022-05-25 00:40:40|28.84|26.1|28.86|26.11|28.86|26.11|28.83|26.08|0
1653439250000|2022-05-25 00:40:50|28.9|26.14|28.86|26.11|28.9|26.14|28.86|26.11|0
1653439260000|2022-05-25 00:41:00|28.9|26.14|28.9|26.14|28.9|26.14|28.86|26.11|0
1653439270000|2022-05-25 00:41:10|28.93|26.18|28.9|26.14|28.93|26.18|28.9|26.14|0
1653439280000|2022-05-25 00:41:20|28.91|26.16|28.93|26.18|28.97|26.21|28.91|26.16|0
1653439300000|2022-05-25 00:41:40|28.97|26.21|28.93|26.18|28.97|26.21|28.93|26.18|0
1653439310000|2022-05-25 00:41:50|28.91|26.16|28.86|26.11|28.91|26.16|28.86|26.11|0
1653439320000|2022-05-25 00:42:00|28.84|26.1|28.86|26.11|28.86|26.11|28.84|26.1|0
1653439330000|2022-05-25 00:42:10|28.83|26.08|28.83|26.08|28.83|26.08|28.83|26.08|0
1653439340000|2022-05-25 00:42:20|28.86|26.11|28.83|26.08|28.86|26.11|28.83|26.08|0
1653439350000|2022-05-25 00:42:30|28.81|26.07|28.9|26.14|28.9|26.14|28.81|26.07|0
1653439360000|2022-05-25 00:42:40|28.86|26.11|28.9|26.14|28.9|26.14|28.86|26.11|0
1653439370000|2022-05-25 00:42:50|28.88|26.13|28.9|26.14|28.93|26.18|28.88|26.13|0
1653439380000|2022-05-25 00:43:00|28.93|26.18|28.93|26.18|28.93|26.18|28.91|26.16|0
1653439390000|2022-05-25 00:43:10|28.9|26.14|28.9|26.14|28.9|26.14|28.9|26.14|0
1653439400000|2022-05-25 00:43:20|28.91|26.16|28.93|26.18|28.93|26.18|28.9|26.14|0
1653439410000|2022-05-25 00:43:30|28.96|26.21|28.95|26.19|28.96|26.21|28.95|26.19|0
1653439420000|2022-05-25 00:43:40|28.93|26.18|28.96|26.21|28.96|26.21|28.93|26.18|0
1653439430000|2022-05-25 00:43:50|28.93|26.18|28.93|26.18|28.93|26.18|28.93|26.18|0
1653439440000|2022-05-25 00:44:00|28.91|26.16|28.93|26.17|28.96|26.21|28.91|26.16|0
1653439460000|2022-05-25 00:44:20|28.9|26.14|28.9|26.14|28.9|26.14|28.9|26.14|0
1653439470000|2022-05-25 00:44:30|28.93|26.17|28.93|26.17|28.93|26.17|28.93|26.17|0
1653439480000|2022-05-25 00:44:40|28.96|26.21|28.93|26.17|28.96|26.21|28.93|26.17|0
1653439490000|2022-05-25 00:44:50|28.95|26.19|29.07|26.3|29.07|26.3|28.95|26.19|0
1653439500000|2022-05-25 00:45:00|29.17|26.39|29.17|26.39|29.17|26.39|29.14|26.36|0
1653439510000|2022-05-25 00:45:10|29.21|26.43|29.21|26.43|29.21|26.43|29.21|26.43|0
1653439520000|2022-05-25 00:45:20|29.17|26.39|29.03|26.27|29.17|26.39|29.03|26.27|0
1653439530000|2022-05-25 00:45:30|29.05|26.28|29.1|26.33|29.1|26.33|29.03|26.27|0
1653439540000|2022-05-25 00:45:40|29.14|26.36|29.14|26.36|29.14|26.36|29.14|26.36|0
1653439550000|2022-05-25 00:45:50|29.17|26.39|29.17|26.39|29.17|26.39|29.17|26.39|0
1653439560000|2022-05-25 00:46:00|29.15|26.38|29.22|26.44|29.22|26.44|29.15|26.38|0
1653439570000|2022-05-25 00:46:10|29.24|26.46|29.28|26.49|29.31|26.52|29.22|26.44|0
1653439580000|2022-05-25 00:46:20|29.24|26.46|29.21|26.43|29.24|26.46|29.21|26.43|0
1653439590000|2022-05-25 00:46:30|29.26|26.47|29.21|26.43|29.26|26.47|29.21|26.43|0
1653439600000|2022-05-25 00:46:40|29.26|26.47|29.21|26.43|29.26|26.47|29.21|26.43|0
1653439610000|2022-05-25 00:46:50|29.17|26.39|29.15|26.38|29.17|26.39|29.15|26.38|0
1653439620000|2022-05-25 00:47:00|29.19|26.41|29.19|26.41|29.19|26.41|29.19|26.41|0
1653439630000|2022-05-25 00:47:10|29.21|26.42|29.17|26.39|29.21|26.42|29.17|26.39|0
1653439640000|2022-05-25 00:47:20|29.21|26.42|29.21|26.42|29.21|26.42|29.17|26.39|0
1653439650000|2022-05-25 00:47:30|29.19|26.41|29.21|26.42|29.21|26.42|29.19|26.41|0
1653439660000|2022-05-25 00:47:40|29.12|26.35|29.1|26.33|29.12|26.35|29.08|26.31|0
1653439670000|2022-05-25 00:47:50|29.14|26.36|29.12|26.35|29.14|26.36|29.12|26.35|0
1653439680000|2022-05-25 00:48:00|29.14|26.36|29.12|26.35|29.14|26.36|29.1|26.33|0
1653439690000|2022-05-25 00:48:10|29.1|26.33|29.14|26.36|29.14|26.36|29.1|26.33|0
1653439700000|2022-05-25 00:48:20|29.17|26.39|29.14|26.36|29.17|26.39|29.14|26.36|0
1653439710000|2022-05-25 00:48:30|29.17|26.39|29.14|26.36|29.17|26.39|29.14|26.36|0
1653439720000|2022-05-25 00:48:40|29.15|26.38|29.1|26.33|29.15|26.38|29.1|26.33|0
1653439730000|2022-05-25 00:48:50|29.14|26.36|29.17|26.39|29.17|26.39|29.12|26.35|0
1653439740000|2022-05-25 00:49:00|29.14|26.36|29.1|26.33|29.14|26.36|29.1|26.33|0
1653439750000|2022-05-25 00:49:10|29.07|26.3|29.07|26.3|29.08|26.31|29.07|26.3|0
1653439770000|2022-05-25 00:49:30|29.1|26.33|29.07|26.3|29.1|26.33|29.07|26.3|0
1653439780000|2022-05-25 00:49:40|29.03|26.27|29.01|26.25|29.03|26.27|29.01|26.25|0
1653439790000|2022-05-25 00:49:50|29|26.24|29|26.24|29|26.24|29|26.24|0
1653439800000|2022-05-25 00:50:00|29.03|26.27|29.03|26.27|29.03|26.27|29.01|26.25|0
1653439810000|2022-05-25 00:50:10|29.01|26.25|29.03|26.27|29.03|26.27|29|26.24|0
1653439820000|2022-05-25 00:50:20|29.07|26.3|29|26.24|29.07|26.3|29|26.24|0
1653439830000|2022-05-25 00:50:30|29.03|26.27|29.05|26.28|29.05|26.28|29.03|26.27|0
1653439840000|2022-05-25 00:50:40|29.07|26.3|29.08|26.31|29.1|26.33|29.07|26.3|0
1653439850000|2022-05-25 00:50:50|29.1|26.33|29.1|26.33|29.1|26.33|29.07|26.3|0
1653439860000|2022-05-25 00:51:00|29.12|26.34|29.1|26.33|29.12|26.34|29.1|26.33|0
1653439870000|2022-05-25 00:51:10|29.07|26.3|29.1|26.33|29.1|26.33|29.07|26.3|0
1653439880000|2022-05-25 00:51:20|29.08|26.31|29.14|26.36|29.14|26.36|29.08|26.31|0
1653439890000|2022-05-25 00:51:30|29.1|26.33|29.1|26.33|29.1|26.33|29.1|26.33|0
1653439930000|2022-05-25 00:52:10|29.14|26.36|29.24|26.46|29.24|26.46|29.14|26.36|0
1653439940000|2022-05-25 00:52:20|29.21|26.42|29.2|26.42|29.21|26.42|29.2|26.42|0
1653439950000|2022-05-25 00:52:30|29.19|26.41|29.17|26.39|29.19|26.41|29.17|26.39|0
1653439960000|2022-05-25 00:52:40|29.14|26.36|29.14|26.36|29.17|26.39|29.14|26.36|0
1653439970000|2022-05-25 00:52:50|29.15|26.38|29.17|26.39|29.17|26.39|29.15|26.38|0
1653439980000|2022-05-25 00:53:00|29.15|26.38|29.17|26.39|29.17|26.39|29.15|26.38|0
1653439990000|2022-05-25 00:53:10|29.2|26.42|29.2|26.42|29.22|26.44|29.2|26.42|0
1653440000000|2022-05-25 00:53:20|29.19|26.41|29.17|26.39|29.19|26.41|29.17|26.39|0
1653440010000|2022-05-25 00:53:30|29.2|26.42|29.17|26.39|29.2|26.42|29.17|26.39|0
1653440020000|2022-05-25 00:53:40|29.15|26.38|29.14|26.36|29.15|26.38|29.14|26.36|0
1653440030000|2022-05-25 00:53:50|29.1|26.33|29.1|26.33|29.14|26.36|29.1|26.33|0
1653440040000|2022-05-25 00:54:00|29.08|26.31|29.08|26.31|29.1|26.33|29.08|26.31|0
1653440050000|2022-05-25 00:54:10|29.07|26.3|29.03|26.27|29.07|26.3|29.03|26.27|0
1653440060000|2022-05-25 00:54:20|29|26.23|29.03|26.27|29.03|26.27|29|26.23|0
1653440070000|2022-05-25 00:54:30|29.01|26.25|29|26.23|29.03|26.27|29|26.23|0
1653440080000|2022-05-25 00:54:40|28.96|26.2|28.93|26.17|28.96|26.2|28.93|26.17|0
1653440090000|2022-05-25 00:54:50|28.89|26.14|28.93|26.17|28.93|26.17|28.89|26.14|0
1653440100000|2022-05-25 00:55:00|28.96|26.2|28.98|26.22|28.98|26.22|28.96|26.2|0
1653440110000|2022-05-25 00:55:10|28.96|26.2|28.93|26.17|28.96|26.2|28.89|26.14|0
1653440120000|2022-05-25 00:55:20|28.96|26.2|28.94|26.19|28.96|26.2|28.94|26.19|0
1653440130000|2022-05-25 00:55:30|28.98|26.22|28.96|26.2|29|26.23|28.96|26.2|0
1653440140000|2022-05-25 00:55:40|29|26.23|29.03|26.27|29.03|26.27|29|26.23|0
1653440150000|2022-05-25 00:55:50|29.01|26.25|29.01|26.25|29.01|26.25|29.01|26.25|0
1653440160000|2022-05-25 00:56:00|29.03|26.27|29.1|26.33|29.1|26.33|29.03|26.27|0
1653440180000|2022-05-25 00:56:20|29.13|26.36|29.12|26.34|29.13|26.36|29.1|26.33|0
1653440190000|2022-05-25 00:56:30|29.1|26.33|29.03|26.27|29.1|26.33|29.03|26.27|0
1653440200000|2022-05-25 00:56:40|29.06|26.3|29.06|26.3|29.06|26.3|29.06|26.3|0
1653440210000|2022-05-25 00:56:50|29.05|26.28|29.03|26.27|29.06|26.3|29.03|26.27|0
1653440220000|2022-05-25 00:57:00|29.05|26.28|29.05|26.28|29.05|26.28|29.05|26.28|0
1653440230000|2022-05-25 00:57:10|29.06|26.3|29.06|26.3|29.1|26.33|29.06|26.3|0
1653440250000|2022-05-25 00:57:30|29.05|26.28|29.05|26.28|29.05|26.28|29.05|26.28|0
1653440260000|2022-05-25 00:57:40|29.06|26.3|28.96|26.2|29.06|26.3|28.96|26.2|0
1653440270000|2022-05-25 00:57:50|28.94|26.19|28.96|26.2|28.96|26.2|28.93|26.17|0
1653440280000|2022-05-25 00:58:00|28.93|26.17|28.96|26.2|28.98|26.22|28.93|26.17|0
1653440300000|2022-05-25 00:58:20|28.93|26.17|28.93|26.17|28.93|26.17|28.93|26.17|0
1653440310000|2022-05-25 00:58:30|28.96|26.2|28.93|26.17|28.96|26.2|28.93|26.17|0
1653440320000|2022-05-25 00:58:40|28.96|26.2|28.96|26.2|28.99|26.23|28.96|26.2|0
1653440330000|2022-05-25 00:58:50|28.99|26.23|28.99|26.23|28.99|26.23|28.99|26.23|0
1653440340000|2022-05-25 00:59:00|28.96|26.2|28.96|26.2|28.96|26.2|28.96|26.2|0
1653440350000|2022-05-25 00:59:10|29.01|26.25|28.98|26.22|29.01|26.25|28.98|26.22|0
1653440360000|2022-05-25 00:59:20|28.99|26.23|28.99|26.23|28.99|26.23|28.99|26.23|0
1653440370000|2022-05-25 00:59:30|28.93|26.17|28.94|26.19|28.94|26.19|28.93|26.17|0
1653440380000|2022-05-25 00:59:40|28.93|26.17|28.93|26.17|28.93|26.17|28.93|26.17|0
1653440390000|2022-05-25 00:59:50|28.89|26.14|28.93|26.17|28.94|26.19|28.89|26.14|0
1653440400000|2022-05-25 01:00:00|28.86|26.11|28.89|26.14|28.93|26.17|28.86|26.11|0
1653440410000|2022-05-25 01:00:10|28.91|26.15|28.93|26.17|28.96|26.2|28.91|26.15|0
1653440420000|2022-05-25 01:00:20|28.94|26.19|28.96|26.2|28.96|26.2|28.94|26.19|0
1653440430000|2022-05-25 01:00:30|28.99|26.23|28.96|26.2|28.99|26.23|28.93|26.17|0
1653440440000|2022-05-25 01:00:40|28.99|26.23|28.99|26.23|28.99|26.23|28.99|26.23|0
1653440450000|2022-05-25 01:00:50|28.96|26.2|28.99|26.23|28.99|26.23|28.96|26.2|0
1653440460000|2022-05-25 01:01:00|29.03|26.26|29.03|26.26|29.03|26.26|29.03|26.26|0
1653440470000|2022-05-25 01:01:10|29.06|26.3|29.1|26.33|29.13|26.36|29.06|26.3|0
1653440480000|2022-05-25 01:01:20|29.08|26.31|29.05|26.28|29.08|26.31|29.05|26.28|0
1653440490000|2022-05-25 01:01:30|29.06|26.3|29.1|26.33|29.1|26.33|29.06|26.3|0
1653440500000|2022-05-25 01:01:40|29.11|26.34|29.06|26.3|29.13|26.36|29.06|26.3|0
1653440510000|2022-05-25 01:01:50|29.1|26.33|29.13|26.36|29.13|26.36|29.1|26.33|0
1653440520000|2022-05-25 01:02:00|29.1|26.33|29.06|26.3|29.1|26.33|29.06|26.3|0
1653440530000|2022-05-25 01:02:10|29.03|26.26|29.03|26.26|29.03|26.26|28.98|26.22|0
1653440540000|2022-05-25 01:02:20|29.06|26.3|29.06|26.3|29.06|26.3|29.06|26.3|0
1653440560000|2022-05-25 01:02:40|29.08|26.31|29.06|26.3|29.1|26.33|29.06|26.3|0
1653440570000|2022-05-25 01:02:50|29.04|26.28|29.03|26.26|29.04|26.28|29.03|26.26|0
1653440580000|2022-05-25 01:03:00|29.06|26.3|29.08|26.31|29.13|26.36|29.06|26.3|0
1653440590000|2022-05-25 01:03:10|29.06|26.3|29.11|26.34|29.13|26.36|29.06|26.3|0
1653440600000|2022-05-25 01:03:20|29.13|26.36|29.15|26.37|29.18|26.4|29.13|26.36|0
1653440610000|2022-05-25 01:03:30|29.17|26.39|29.24|26.45|29.24|26.45|29.17|26.39|0
1653440620000|2022-05-25 01:03:40|29.25|26.47|29.2|26.42|29.25|26.47|29.2|26.42|0
1653440630000|2022-05-25 01:03:50|29.22|26.44|29.2|26.42|29.22|26.44|29.2|26.42|0
1653440640000|2022-05-25 01:04:00|29.17|26.39|29.17|26.39|29.17|26.39|29.17|26.39|0
1653440650000|2022-05-25 01:04:10|29.13|26.36|29.13|26.36|29.13|26.36|29.13|26.36|0
1653440660000|2022-05-25 01:04:20|29.11|26.34|29.17|26.39|29.17|26.39|29.11|26.34|0
1653440670000|2022-05-25 01:04:30|29.18|26.4|29.27|26.48|29.27|26.48|29.17|26.39|0
1653440680000|2022-05-25 01:04:40|29.22|26.44|29.27|26.48|29.27|26.48|29.22|26.44|0
1653440690000|2022-05-25 01:04:50|29.29|26.5|29.27|26.48|29.29|26.5|29.27|26.48|0
1653440700000|2022-05-25 01:05:00|29.24|26.45|29.27|26.48|29.27|26.48|29.24|26.45|0
1653440710000|2022-05-25 01:05:10|29.34|26.55|29.34|26.55|29.41|26.61|29.34|26.55|0
1653440720000|2022-05-25 01:05:20|29.31|26.51|29.34|26.55|29.34|26.55|29.31|26.51|0
1653440730000|2022-05-25 01:05:30|29.32|26.53|29.31|26.51|29.34|26.55|29.31|26.51|0
1653440740000|2022-05-25 01:05:40|29.29|26.5|29.27|26.48|29.29|26.5|29.27|26.48|0
1653440750000|2022-05-25 01:05:50|29.24|26.45|29.27|26.48|29.27|26.48|29.24|26.45|0
1653440760000|2022-05-25 01:06:00|29.24|26.45|29.31|26.51|29.31|26.51|29.24|26.45|0
1653440770000|2022-05-25 01:06:10|29.27|26.48|29.29|26.5|29.29|26.5|29.25|26.47|0
1653440780000|2022-05-25 01:06:20|29.27|26.48|29.25|26.47|29.27|26.48|29.25|26.47|0
1653440790000|2022-05-25 01:06:30|29.27|26.48|29.18|26.4|29.27|26.48|29.18|26.4|0
1653440800000|2022-05-25 01:06:40|29.17|26.39|29.13|26.36|29.17|26.39|29.1|26.33|0
1653440810000|2022-05-25 01:06:50|29.17|26.39|29.18|26.4|29.18|26.4|29.17|26.39|0
1653440820000|2022-05-25 01:07:00|29.13|26.36|29.13|26.36|29.13|26.36|29.13|26.36|0
1653440830000|2022-05-25 01:07:10|29.15|26.37|29.13|26.36|29.15|26.37|29.13|26.36|0
1653440840000|2022-05-25 01:07:20|29.17|26.39|29.1|26.33|29.17|26.39|29.1|26.33|0
1653440850000|2022-05-25 01:07:30|29.11|26.34|29.08|26.31|29.11|26.34|29.08|26.31|0
1653440860000|2022-05-25 01:07:40|29.06|26.29|29.03|26.26|29.06|26.29|29.03|26.26|0
1653440870000|2022-05-25 01:07:50|28.99|26.23|28.97|26.21|28.99|26.23|28.97|26.21|0
1653440880000|2022-05-25 01:08:00|28.96|26.2|28.92|26.17|28.96|26.2|28.92|26.17|0
1653440890000|2022-05-25 01:08:10|28.96|26.2|29.04|26.28|29.04|26.28|28.96|26.2|0
1653440900000|2022-05-25 01:08:20|29.06|26.29|29.06|26.29|29.06|26.29|29.04|26.28|0
1653440910000|2022-05-25 01:08:30|29.03|26.26|29.15|26.37|29.15|26.37|29.03|26.26|0
1653440920000|2022-05-25 01:08:40|29.17|26.39|29.15|26.37|29.17|26.39|29.13|26.36|0
1653440930000|2022-05-25 01:08:50|29.13|26.36|29.27|26.48|29.27|26.48|29.13|26.36|0
1653440940000|2022-05-25 01:09:00|29.3|26.51|29.25|26.47|29.3|26.51|29.23|26.45|0
1653440950000|2022-05-25 01:09:10|29.23|26.45|29.22|26.43|29.25|26.47|29.22|26.43|0
1653440960000|2022-05-25 01:09:20|29.25|26.47|29.27|26.48|29.27|26.48|29.23|26.45|0
1653440970000|2022-05-25 01:09:30|29.3|26.51|29.27|26.48|29.3|26.51|29.27|26.48|0
1653440980000|2022-05-25 01:09:40|29.3|26.51|29.3|26.51|29.34|26.54|29.3|26.51|0
1653441000000|2022-05-25 01:10:00|29.34|26.54|29.44|26.64|29.44|26.64|29.34|26.54|0
1653441010000|2022-05-25 01:10:10|29.46|26.66|29.48|26.68|29.48|26.68|29.46|26.66|0
1653441020000|2022-05-25 01:10:20|29.49|26.69|29.39|26.59|29.49|26.69|29.39|26.59|0
1653441030000|2022-05-25 01:10:30|29.36|26.56|29.41|26.61|29.41|26.61|29.36|26.56|0
1653441040000|2022-05-25 01:10:40|29.42|26.62|29.41|26.61|29.42|26.62|29.41|26.61|0
1653441050000|2022-05-25 01:10:50|29.37|26.58|29.39|26.59|29.39|26.59|29.37|26.58|0
1653441060000|2022-05-25 01:11:00|29.37|26.58|29.39|26.59|29.39|26.59|29.37|26.58|0
1653441070000|2022-05-25 01:11:10|29.37|26.58|29.3|26.51|29.37|26.58|29.3|26.51|0
1653441080000|2022-05-25 01:11:20|29.27|26.48|29.27|26.48|29.3|26.51|29.27|26.48|0
1653441090000|2022-05-25 01:11:30|29.2|26.42|29.2|26.42|29.2|26.42|29.2|26.42|0
1653441120000|2022-05-25 01:12:00|29.22|26.43|29.16|26.39|29.22|26.43|29.16|26.39|0
1653441130000|2022-05-25 01:12:10|29.18|26.4|29.15|26.37|29.18|26.4|29.15|26.37|0
1653441140000|2022-05-25 01:12:20|29.09|26.32|29.09|26.32|29.16|26.39|29.09|26.32|0
1653441160000|2022-05-25 01:12:40|29.06|26.29|29.06|26.29|29.06|26.29|29.06|26.29|0
1653441170000|2022-05-25 01:12:50|29.08|26.31|29.06|26.29|29.09|26.32|29.06|26.29|0
1653441180000|2022-05-25 01:13:00|29.08|26.31|29.09|26.32|29.09|26.32|29.08|26.31|0
1653441190000|2022-05-25 01:13:10|29.13|26.36|29.13|26.36|29.13|26.36|29.13|26.36|0
1653441200000|2022-05-25 01:13:20|29.15|26.37|29.16|26.39|29.16|26.39|29.15|26.37|0
1653441210000|2022-05-25 01:13:30|29.23|26.45|29.25|26.46|29.25|26.46|29.23|26.45|0
1653441220000|2022-05-25 01:13:40|29.3|26.51|29.27|26.48|29.3|26.51|29.27|26.48|0
1653441240000|2022-05-25 01:14:00|29.34|26.54|29.27|26.48|29.34|26.54|29.27|26.48|0
1653441250000|2022-05-25 01:14:10|29.23|26.45|29.3|26.51|29.3|26.51|29.23|26.45|0
1653441260000|2022-05-25 01:14:20|29.27|26.48|29.27|26.48|29.27|26.48|29.27|26.48|0
1653441270000|2022-05-25 01:14:30|29.28|26.5|29.3|26.51|29.3|26.51|29.28|26.5|0
1653441280000|2022-05-25 01:14:40|29.27|26.48|29.23|26.45|29.27|26.48|29.23|26.45|0
1653441300000|2022-05-25 01:15:00|29.27|26.48|29.41|26.61|29.41|26.61|29.27|26.48|0
1653441310000|2022-05-25 01:15:10|29.44|26.64|29.46|26.66|29.46|26.66|29.44|26.64|0
1653441320000|2022-05-25 01:15:20|29.44|26.64|29.54|26.74|29.54|26.74|29.44|26.64|0
1653441330000|2022-05-25 01:15:30|29.51|26.71|29.54|26.74|29.56|26.76|29.51|26.71|0
1653441340000|2022-05-25 01:15:40|29.51|26.71|29.52|26.72|29.52|26.72|29.51|26.71|0
1653441350000|2022-05-25 01:15:50|29.51|26.71|29.64|26.84|29.64|26.84|29.51|26.71|0
1653441360000|2022-05-25 01:16:00|29.74|26.94|29.64|26.84|29.74|26.94|29.64|26.84|0
1653441370000|2022-05-25 01:16:10|29.61|26.81|29.56|26.76|29.61|26.81|29.56|26.76|0
1653441380000|2022-05-25 01:16:20|29.51|26.71|29.51|26.71|29.51|26.71|29.47|26.67|0
1653441390000|2022-05-25 01:16:30|29.47|26.67|29.49|26.69|29.51|26.71|29.47|26.67|0
1653441400000|2022-05-25 01:16:40|29.46|26.66|29.44|26.64|29.49|26.69|29.44|26.64|0
1653441410000|2022-05-25 01:16:50|29.46|26.66|29.44|26.64|29.46|26.66|29.44|26.64|0
1653441420000|2022-05-25 01:17:00|29.37|26.57|29.41|26.61|29.41|26.61|29.37|26.57|0
1653441430000|2022-05-25 01:17:10|29.37|26.57|29.37|26.57|29.37|26.57|29.37|26.57|0
1653441440000|2022-05-25 01:17:20|29.39|26.59|29.44|26.64|29.44|26.64|29.39|26.59|0
1653441450000|2022-05-25 01:17:30|29.41|26.61|29.46|26.66|29.46|26.66|29.41|26.61|0
1653441460000|2022-05-25 01:17:40|29.44|26.64|29.47|26.67|29.47|26.67|29.44|26.64|0
1653441470000|2022-05-25 01:17:50|29.46|26.66|29.51|26.71|29.51|26.71|29.46|26.66|0
1653441490000|2022-05-25 01:18:10|29.54|26.74|29.54|26.74|29.54|26.74|29.54|26.74|0
1653441500000|2022-05-25 01:18:20|29.52|26.72|29.54|26.74|29.57|26.77|29.52|26.72|0
1653441520000|2022-05-25 01:18:40|29.51|26.71|29.57|26.77|29.57|26.77|29.51|26.71|0
1653441530000|2022-05-25 01:18:50|29.59|26.79|29.59|26.79|29.61|26.81|29.59|26.79|0
1653441540000|2022-05-25 01:19:00|29.57|26.77|29.59|26.79|29.59|26.79|29.57|26.77|0
1653441550000|2022-05-25 01:19:10|29.64|26.84|29.64|26.84|29.64|26.84|29.64|26.84|0
1653441560000|2022-05-25 01:19:20|29.66|26.86|29.64|26.84|29.66|26.86|29.64|26.84|0
1653441570000|2022-05-25 01:19:30|29.61|26.81|29.61|26.81|29.61|26.81|29.61|26.81|0
1653441580000|2022-05-25 01:19:40|29.64|26.84|29.59|26.79|29.64|26.84|29.57|26.77|0
1653441590000|2022-05-25 01:19:50|29.61|26.81|29.59|26.79|29.61|26.81|29.59|26.79|0
1653441600000|2022-05-25 01:20:00|29.57|26.77|29.64|26.84|29.66|26.86|29.57|26.77|0
1653441620000|2022-05-25 01:20:20|29.62|26.82|29.62|26.82|29.64|26.84|29.62|26.82|0
1653441630000|2022-05-25 01:20:30|29.61|26.81|29.64|26.84|29.64|26.84|29.61|26.81|0
1653441640000|2022-05-25 01:20:40|29.67|26.87|29.67|26.87|29.67|26.87|29.66|26.86|0
1653441650000|2022-05-25 01:20:50|29.71|26.91|29.57|26.77|29.71|26.91|29.57|26.77|0
1653441660000|2022-05-25 01:21:00|29.61|26.81|29.54|26.74|29.61|26.81|29.54|26.74|0
1653441670000|2022-05-25 01:21:10|29.47|26.67|29.52|26.72|29.52|26.72|29.47|26.67|0
1653441680000|2022-05-25 01:21:20|29.47|26.67|29.44|26.64|29.47|26.67|29.44|26.64|0
1653441690000|2022-05-25 01:21:30|29.45|26.65|29.44|26.64|29.45|26.65|29.44|26.64|0
1653441700000|2022-05-25 01:21:40|29.41|26.61|29.41|26.61|29.41|26.61|29.41|26.61|0
1653441710000|2022-05-25 01:21:50|29.44|26.64|29.37|26.57|29.44|26.64|29.37|26.57|0
1653441720000|2022-05-25 01:22:00|29.41|26.61|29.37|26.57|29.41|26.61|29.37|26.57|0
1653441730000|2022-05-25 01:22:10|29.39|26.59|29.41|26.61|29.44|26.64|29.39|26.59|0
1653441740000|2022-05-25 01:22:20|29.37|26.57|29.4|26.6|29.4|26.6|29.37|26.57|0
1653441750000|2022-05-25 01:22:30|29.39|26.59|29.35|26.56|29.4|26.6|29.35|26.56|0
1653441760000|2022-05-25 01:22:40|29.34|26.54|29.34|26.54|29.34|26.54|29.34|26.54|0
1653441770000|2022-05-25 01:22:50|29.35|26.56|29.35|26.56|29.35|26.56|29.35|26.56|0
1653441780000|2022-05-25 01:23:00|29.37|26.57|29.34|26.54|29.37|26.57|29.3|26.51|0
1653441790000|2022-05-25 01:23:10|29.3|26.51|29.2|26.42|29.3|26.51|29.16|26.38|0
1653441800000|2022-05-25 01:23:20|29.23|26.45|29.23|26.45|29.27|26.48|29.2|26.42|0
1653441810000|2022-05-25 01:23:30|29.27|26.48|29.27|26.48|29.27|26.48|29.25|26.46|0
1653441820000|2022-05-25 01:23:40|29.33|26.54|29.37|26.57|29.37|26.57|29.33|26.54|0
1653441830000|2022-05-25 01:23:50|29.4|26.6|29.37|26.57|29.4|26.6|29.37|26.57|0
1653441840000|2022-05-25 01:24:00|29.4|26.6|29.4|26.6|29.4|26.6|29.37|26.57|0
1653441860000|2022-05-25 01:24:20|29.37|26.57|29.44|26.64|29.44|26.64|29.37|26.57|0
1653441870000|2022-05-25 01:24:30|29.42|26.62|29.47|26.67|29.47|26.67|29.42|26.62|0
1653441880000|2022-05-25 01:24:40|29.4|26.6|29.37|26.57|29.4|26.6|29.37|26.57|0
1653441890000|2022-05-25 01:24:50|29.33|26.54|29.33|26.54|29.33|26.54|29.33|26.54|0
1653441900000|2022-05-25 01:25:00|29.37|26.57|29.39|26.59|29.39|26.59|29.37|26.57|0
1653441910000|2022-05-25 01:25:10|29.44|26.64|29.37|26.57|29.44|26.64|29.37|26.57|0
1653441920000|2022-05-25 01:25:20|29.35|26.56|29.33|26.54|29.35|26.56|29.33|26.54|0
1653441930000|2022-05-25 01:25:30|29.3|26.51|29.3|26.51|29.3|26.51|29.3|26.51|0
1653441940000|2022-05-25 01:25:40|29.33|26.54|29.37|26.57|29.37|26.57|29.33|26.54|0
1653441950000|2022-05-25 01:25:50|29.44|26.64|29.44|26.64|29.44|26.64|29.44|26.64|0
1653441960000|2022-05-25 01:26:00|29.42|26.62|29.44|26.64|29.44|26.64|29.42|26.62|0
1653441970000|2022-05-25 01:26:10|29.47|26.67|29.5|26.7|29.5|26.7|29.47|26.67|0
1653441980000|2022-05-25 01:26:20|29.54|26.74|29.47|26.67|29.54|26.74|29.47|26.67|0
1653441990000|2022-05-25 01:26:30|29.4|26.6|29.45|26.65|29.45|26.65|29.4|26.6|0
1653442000000|2022-05-25 01:26:40|29.44|26.64|29.4|26.6|29.44|26.64|29.4|26.6|0
1653442010000|2022-05-25 01:26:50|29.44|26.64|29.39|26.59|29.44|26.64|29.39|26.59|0
1653442020000|2022-05-25 01:27:00|29.4|26.6|29.4|26.6|29.42|26.62|29.4|26.6|0
1653442030000|2022-05-25 01:27:10|29.39|26.59|29.4|26.6|29.4|26.6|29.39|26.59|0
1653442040000|2022-05-25 01:27:20|29.39|26.59|29.37|26.57|29.4|26.6|29.37|26.57|0
1653442050000|2022-05-25 01:27:30|29.4|26.6|29.37|26.57|29.4|26.6|29.37|26.57|0
1653442060000|2022-05-25 01:27:40|29.39|26.59|29.44|26.64|29.44|26.64|29.39|26.59|0
1653442070000|2022-05-25 01:27:50|29.45|26.65|29.44|26.64|29.45|26.65|29.42|26.62|0
1653442080000|2022-05-25 01:28:00|29.45|26.65|29.44|26.64|29.45|26.65|29.44|26.64|0
1653442100000|2022-05-25 01:28:20|29.45|26.65|29.47|26.67|29.47|26.67|29.45|26.65|0
1653442110000|2022-05-25 01:28:30|29.45|26.65|29.47|26.67|29.47|26.67|29.44|26.64|0
1653442130000|2022-05-25 01:28:50|29.5|26.7|29.4|26.6|29.5|26.7|29.4|26.6|0
1653442140000|2022-05-25 01:29:00|29.39|26.59|29.33|26.54|29.39|26.59|29.33|26.54|0
1653442150000|2022-05-25 01:29:10|29.35|26.55|29.33|26.54|29.35|26.55|29.33|26.54|0
1653442160000|2022-05-25 01:29:20|29.3|26.51|29.26|26.48|29.3|26.51|29.26|26.48|0
1653442170000|2022-05-25 01:29:30|29.25|26.46|29.23|26.44|29.25|26.46|29.23|26.44|0
1653442180000|2022-05-25 01:29:40|29.19|26.41|29.19|26.41|29.19|26.41|29.19|26.41|0
1653442190000|2022-05-25 01:29:50|29.26|26.48|29.26|26.48|29.26|26.48|29.26|26.48|0
1653442200000|2022-05-25 01:30:00|29.3|26.51|29.26|26.48|29.3|26.51|29.26|26.48|0
1653442210000|2022-05-25 01:30:10|29.25|26.46|29.28|26.49|29.28|26.49|29.25|26.46|0
1653442220000|2022-05-25 01:30:20|29.25|26.46|29.25|26.46|29.28|26.49|29.19|26.41|0
1653442230000|2022-05-25 01:30:30|29.23|26.44|29.31|26.52|29.31|26.52|29.23|26.44|0
1653442240000|2022-05-25 01:30:40|29.33|26.54|29.33|26.54|29.37|26.57|29.33|26.54|0
1653442250000|2022-05-25 01:30:50|29.35|26.55|29.37|26.57|29.38|26.59|29.35|26.55|0
1653442260000|2022-05-25 01:31:00|29.4|26.6|29.4|26.6|29.4|26.6|29.37|26.57|0
1653442270000|2022-05-25 01:31:10|29.37|26.57|29.33|26.54|29.37|26.57|29.33|26.54|0
1653442280000|2022-05-25 01:31:20|29.35|26.55|29.3|26.51|29.37|26.57|29.3|26.51|0
1653442290000|2022-05-25 01:31:30|29.37|26.57|29.35|26.55|29.37|26.57|29.33|26.54|0
1653442300000|2022-05-25 01:31:40|29.16|26.38|29.19|26.41|29.19|26.41|29.16|26.38|0
1653442310000|2022-05-25 01:31:50|29.26|26.48|29.26|26.48|29.26|26.48|29.23|26.44|0
1653442320000|2022-05-25 01:32:00|29.3|26.51|29.37|26.57|29.38|26.59|29.3|26.51|0
1653442330000|2022-05-25 01:32:10|29.3|26.51|29.33|26.54|29.33|26.54|29.3|26.51|0
1653442340000|2022-05-25 01:32:20|29.37|26.57|29.3|26.51|29.37|26.57|29.3|26.51|0
1653442350000|2022-05-25 01:32:30|29.26|26.48|29.26|26.48|29.3|26.51|29.26|26.48|0
1653442360000|2022-05-25 01:32:40|29.3|26.51|29.37|26.57|29.37|26.57|29.3|26.51|0
1653442370000|2022-05-25 01:32:50|29.33|26.54|29.26|26.48|29.33|26.54|29.26|26.48|0
1653442380000|2022-05-25 01:33:00|29.28|26.49|29.24|26.46|29.28|26.49|29.24|26.46|0
1653442390000|2022-05-25 01:33:10|29.19|26.41|29.19|26.41|29.19|26.41|29.19|26.41|0
1653442400000|2022-05-25 01:33:20|29.21|26.43|29.24|26.46|29.24|26.46|29.19|26.41|0
1653442410000|2022-05-25 01:33:30|29.23|26.44|29.26|26.48|29.26|26.48|29.23|26.44|0
1653442420000|2022-05-25 01:33:40|29.24|26.46|29.23|26.44|29.24|26.46|29.19|26.41|0
1653442430000|2022-05-25 01:33:50|29.26|26.48|29.31|26.52|29.31|26.52|29.26|26.48|0
1653442440000|2022-05-25 01:34:00|29.3|26.51|29.28|26.49|29.3|26.51|29.28|26.49|0
1653442450000|2022-05-25 01:34:10|29.26|26.48|29.28|26.49|29.28|26.49|29.26|26.48|0
1653442460000|2022-05-25 01:34:20|29.3|26.51|29.35|26.55|29.35|26.55|29.28|26.49|0
1653442470000|2022-05-25 01:34:30|29.33|26.54|29.35|26.55|29.35|26.55|29.33|26.54|0
1653442480000|2022-05-25 01:34:40|29.33|26.54|29.3|26.51|29.33|26.54|29.28|26.49|0
1653442490000|2022-05-25 01:34:50|29.31|26.52|29.37|26.57|29.37|26.57|29.31|26.52|0
1653442500000|2022-05-25 01:35:00|29.35|26.55|29.4|26.6|29.45|26.65|29.35|26.55|0
1653442510000|2022-05-25 01:35:10|29.35|26.55|29.33|26.54|29.35|26.55|29.33|26.54|0
1653442520000|2022-05-25 01:35:20|29.3|26.51|29.26|26.47|29.3|26.51|29.26|26.47|0
1653442530000|2022-05-25 01:35:30|29.28|26.49|29.23|26.44|29.28|26.49|29.23|26.44|0
1653442540000|2022-05-25 01:35:40|29.26|26.47|29.24|26.46|29.26|26.47|29.24|26.46|0
1653442550000|2022-05-25 01:35:50|29.26|26.47|29.23|26.44|29.26|26.47|29.23|26.44|0
1653442560000|2022-05-25 01:36:00|29.24|26.46|29.24|26.46|29.26|26.47|29.24|26.46|0
1653442570000|2022-05-25 01:36:10|29.26|26.47|29.28|26.49|29.28|26.49|29.26|26.47|0
1653442580000|2022-05-25 01:36:20|29.26|26.47|29.33|26.54|29.33|26.54|29.26|26.47|0
1653442590000|2022-05-25 01:36:30|29.37|26.57|29.4|26.6|29.4|26.6|29.37|26.57|0
1653442600000|2022-05-25 01:36:40|29.43|26.63|29.47|26.67|29.47|26.67|29.43|26.63|0
1653442610000|2022-05-25 01:36:50|29.45|26.65|29.4|26.6|29.45|26.65|29.4|26.6|0
1653442620000|2022-05-25 01:37:00|29.42|26.62|29.31|26.52|29.42|26.62|29.31|26.52|0
1653442630000|2022-05-25 01:37:10|29.33|26.54|29.35|26.55|29.35|26.55|29.33|26.54|0
1653442640000|2022-05-25 01:37:20|29.37|26.57|29.37|26.57|29.37|26.57|29.37|26.57|0
1653442650000|2022-05-25 01:37:30|29.4|26.6|29.38|26.58|29.4|26.6|29.37|26.57|0
1653442660000|2022-05-25 01:37:40|29.37|26.57|29.47|26.67|29.47|26.67|29.37|26.57|0
1653442670000|2022-05-25 01:37:50|29.5|26.7|29.53|26.73|29.53|26.73|29.48|26.68|0
1653442680000|2022-05-25 01:38:00|29.5|26.7|29.47|26.67|29.52|26.72|29.47|26.67|0
1653442690000|2022-05-25 01:38:10|29.5|26.7|29.45|26.65|29.5|26.7|29.45|26.65|0
1653442700000|2022-05-25 01:38:20|29.43|26.63|29.48|26.68|29.48|26.68|29.43|26.63|0
1653442710000|2022-05-25 01:38:30|29.5|26.7|29.5|26.7|29.52|26.72|29.5|26.7|0
1653442720000|2022-05-25 01:38:40|29.53|26.73|29.53|26.73|29.53|26.73|29.53|26.73|0
1653442730000|2022-05-25 01:38:50|29.57|26.77|29.57|26.77|29.57|26.77|29.55|26.75|0
1653442740000|2022-05-25 01:39:00|29.58|26.78|29.6|26.8|29.6|26.8|29.58|26.78|0
1653442750000|2022-05-25 01:39:10|29.57|26.77|29.57|26.77|29.57|26.77|29.57|26.77|0
1653442760000|2022-05-25 01:39:20|29.53|26.73|29.53|26.73|29.53|26.73|29.5|26.7|0
1653442770000|2022-05-25 01:39:30|29.57|26.77|29.57|26.77|29.57|26.77|29.57|26.77|0
1653442780000|2022-05-25 01:39:40|29.6|26.8|29.58|26.78|29.6|26.8|29.58|26.78|0
1653442790000|2022-05-25 01:39:50|29.6|26.8|29.67|26.87|29.67|26.87|29.6|26.8|0
1653442800000|2022-05-25 01:40:00|29.65|26.85|29.67|26.87|29.67|26.87|29.63|26.83|0
1653442810000|2022-05-25 01:40:10|29.63|26.83|29.58|26.78|29.63|26.83|29.57|26.77|0
1653442820000|2022-05-25 01:40:20|29.6|26.8|29.6|26.8|29.6|26.8|29.57|26.77|0
1653442830000|2022-05-25 01:40:30|29.52|26.72|29.5|26.7|29.53|26.73|29.5|26.7|0
1653442840000|2022-05-25 01:40:40|29.45|26.65|29.45|26.65|29.45|26.65|29.45|26.65|0
1653442850000|2022-05-25 01:40:50|29.47|26.67|29.48|26.68|29.48|26.68|29.47|26.67|0
1653442860000|2022-05-25 01:41:00|29.5|26.7|29.52|26.72|29.52|26.72|29.5|26.7|0
1653442870000|2022-05-25 01:41:10|29.5|26.7|29.53|26.73|29.53|26.73|29.48|26.68|0
1653442880000|2022-05-25 01:41:20|29.57|26.77|29.57|26.77|29.57|26.77|29.55|26.75|0
1653442890000|2022-05-25 01:41:30|29.53|26.73|29.55|26.75|29.55|26.75|29.53|26.73|0
1653442900000|2022-05-25 01:41:40|29.53|26.73|29.6|26.8|29.6|26.8|29.53|26.73|0
1653442910000|2022-05-25 01:41:50|29.62|26.82|29.57|26.77|29.62|26.82|29.57|26.77|0
1653442920000|2022-05-25 01:42:00|29.6|26.8|29.58|26.78|29.6|26.8|29.57|26.77|0
1653442930000|2022-05-25 01:42:10|29.6|26.8|29.57|26.77|29.6|26.8|29.57|26.77|0
1653442940000|2022-05-25 01:42:20|29.52|26.72|29.5|26.7|29.52|26.72|29.5|26.7|0
1653442950000|2022-05-25 01:42:30|29.53|26.73|29.52|26.72|29.53|26.73|29.52|26.72|0
1653442960000|2022-05-25 01:42:40|29.48|26.68|29.47|26.67|29.48|26.68|29.47|26.67|0
1653442970000|2022-05-25 01:42:50|29.5|26.7|29.52|26.72|29.52|26.72|29.5|26.7|0
1653442980000|2022-05-25 01:43:00|29.55|26.75|29.48|26.68|29.55|26.75|29.48|26.68|0
1653442990000|2022-05-25 01:43:10|29.5|26.7|29.47|26.67|29.5|26.7|29.47|26.67|0
1653443000000|2022-05-25 01:43:20|29.48|26.68|29.47|26.67|29.48|26.68|29.47|26.67|0
1653443010000|2022-05-25 01:43:30|29.52|26.72|29.47|26.67|29.53|26.73|29.47|26.67|0
1653443020000|2022-05-25 01:43:40|29.48|26.68|29.47|26.67|29.48|26.68|29.47|26.67|0
1653443030000|2022-05-25 01:43:50|29.5|26.7|29.5|26.7|29.53|26.73|29.5|26.7|0
1653443040000|2022-05-25 01:44:00|29.51|26.71|29.48|26.68|29.51|26.71|29.48|26.68|0
1653443050000|2022-05-25 01:44:10|29.47|26.67|29.43|26.63|29.47|26.67|29.43|26.63|0
1653443060000|2022-05-25 01:44:20|29.45|26.65|29.47|26.67|29.47|26.67|29.43|26.63|0
1653443070000|2022-05-25 01:44:30|29.43|26.63|29.43|26.63|29.43|26.63|29.43|26.63|0
1653443080000|2022-05-25 01:44:40|29.45|26.65|29.45|26.65|29.47|26.67|29.43|26.63|0
1653443090000|2022-05-25 01:44:50|29.43|26.63|29.45|26.65|29.45|26.65|29.43|26.63|0
1653443100000|2022-05-25 01:45:00|29.47|26.67|29.47|26.67|29.47|26.67|29.45|26.65|0
1653443110000|2022-05-25 01:45:10|29.45|26.65|29.47|26.67|29.48|26.68|29.45|26.65|0
1653443120000|2022-05-25 01:45:20|29.45|26.65|29.47|26.67|29.47|26.67|29.45|26.65|0
1653443130000|2022-05-25 01:45:30|29.45|26.65|29.45|26.65|29.45|26.65|29.45|26.65|0
1653443140000|2022-05-25 01:45:40|29.46|26.66|29.46|26.66|29.46|26.66|29.45|26.65|0
1653443150000|2022-05-25 01:45:50|29.5|26.7|29.51|26.71|29.51|26.71|29.5|26.7|0
1653443160000|2022-05-25 01:46:00|29.5|26.7|29.6|26.8|29.6|26.8|29.5|26.7|0
1653443170000|2022-05-25 01:46:10|29.63|26.83|29.63|26.83|29.67|26.87|29.63|26.83|0
1653443180000|2022-05-25 01:46:20|29.65|26.85|29.63|26.83|29.65|26.85|29.61|26.81|0
1653443190000|2022-05-25 01:46:30|29.67|26.87|29.63|26.83|29.67|26.87|29.63|26.83|0
1653443200000|2022-05-25 01:46:40|29.61|26.81|29.63|26.83|29.63|26.83|29.61|26.81|0
1653443210000|2022-05-25 01:46:50|29.67|26.87|29.63|26.83|29.67|26.87|29.63|26.83|0
1653443220000|2022-05-25 01:47:00|29.6|26.8|29.56|26.76|29.61|26.81|29.56|26.76|0
1653443230000|2022-05-25 01:47:10|29.6|26.8|29.6|26.8|29.6|26.8|29.6|26.8|0
1653443240000|2022-05-25 01:47:20|29.56|26.76|29.56|26.76|29.6|26.8|29.56|26.76|0
1653443250000|2022-05-25 01:47:30|29.58|26.78|29.53|26.73|29.6|26.8|29.53|26.73|0
1653443260000|2022-05-25 01:47:40|29.5|26.7|29.53|26.73|29.53|26.73|29.5|26.7|0
1653443270000|2022-05-25 01:47:50|29.51|26.71|29.55|26.75|29.56|26.76|29.51|26.71|0
1653443280000|2022-05-25 01:48:00|29.53|26.73|29.53|26.73|29.53|26.73|29.53|26.73|0
1653443290000|2022-05-25 01:48:10|29.55|26.75|29.55|26.75|29.56|26.76|29.55|26.75|0
1653443300000|2022-05-25 01:48:20|29.53|26.73|29.53|26.73|29.53|26.73|29.53|26.73|0
1653443310000|2022-05-25 01:48:30|29.55|26.75|29.6|26.8|29.6|26.8|29.53|26.73|0
1653443320000|2022-05-25 01:48:40|29.66|26.86|29.66|26.86|29.66|26.86|29.66|26.86|0
1653443330000|2022-05-25 01:48:50|29.7|26.9|29.75|26.95|29.75|26.95|29.66|26.86|0
1653443340000|2022-05-25 01:49:00|29.77|26.97|29.73|26.93|29.77|26.97|29.73|26.93|0
1653443350000|2022-05-25 01:49:10|29.7|26.9|29.73|26.93|29.73|26.93|29.7|26.9|0
1653443360000|2022-05-25 01:49:20|29.75|26.95|29.73|26.93|29.75|26.95|29.7|26.9|0
1653443370000|2022-05-25 01:49:30|29.7|26.9|29.7|26.9|29.73|26.93|29.7|26.9|0
1653443380000|2022-05-25 01:49:40|29.71|26.91|29.7|26.9|29.73|26.93|29.7|26.9|0
1653443390000|2022-05-25 01:49:50|29.73|26.93|29.71|26.91|29.75|26.95|29.7|26.9|0
1653443400000|2022-05-25 01:50:00|29.7|26.9|29.68|26.88|29.7|26.9|29.68|26.88|0
1653443410000|2022-05-25 01:50:10|29.7|26.9|29.7|26.9|29.71|26.91|29.7|26.9|0
1653443420000|2022-05-25 01:50:20|29.66|26.86|29.63|26.83|29.66|26.86|29.63|26.83|0
1653443430000|2022-05-25 01:50:30|29.6|26.8|29.6|26.8|29.61|26.81|29.6|26.8|0
1653443440000|2022-05-25 01:50:40|29.61|26.81|29.61|26.81|29.61|26.81|29.6|26.8|0
1653443450000|2022-05-25 01:50:50|29.63|26.83|29.66|26.86|29.66|26.86|29.63|26.83|0
1653443460000|2022-05-25 01:51:00|29.58|26.78|29.56|26.76|29.6|26.8|29.56|26.76|0
1653443470000|2022-05-25 01:51:10|29.53|26.73|29.53|26.73|29.55|26.75|29.53|26.73|0
1653443480000|2022-05-25 01:51:20|29.51|26.71|29.51|26.71|29.53|26.73|29.51|26.71|0
1653443490000|2022-05-25 01:51:30|29.48|26.68|29.46|26.66|29.48|26.68|29.46|26.66|0
1653443500000|2022-05-25 01:51:40|29.56|26.76|29.56|26.76|29.56|26.76|29.56|26.76|0
1653443510000|2022-05-25 01:51:50|29.6|26.8|29.73|26.93|29.73|26.93|29.6|26.8|0
1653443520000|2022-05-25 01:52:00|29.7|26.9|29.66|26.86|29.7|26.9|29.66|26.86|0
1653443530000|2022-05-25 01:52:10|29.61|26.81|29.63|26.83|29.63|26.83|29.61|26.81|0
1653443540000|2022-05-25 01:52:20|29.61|26.81|29.63|26.83|29.63|26.83|29.61|26.81|0
1653443550000|2022-05-25 01:52:30|29.65|26.85|29.66|26.86|29.66|26.86|29.65|26.85|0
1653443560000|2022-05-25 01:52:40|29.63|26.83|29.65|26.85|29.65|26.85|29.63|26.83|0
1653443570000|2022-05-25 01:52:50|29.63|26.83|29.65|26.85|29.65|26.85|29.63|26.83|0
1653443580000|2022-05-25 01:53:00|29.63|26.83|29.58|26.78|29.63|26.83|29.58|26.78|0
1653443590000|2022-05-25 01:53:10|29.56|26.76|29.56|26.76|29.56|26.76|29.56|26.76|0
1653443600000|2022-05-25 01:53:20|29.6|26.8|29.5|26.7|29.6|26.8|29.5|26.7|0
1653443610000|2022-05-25 01:53:30|29.53|26.73|29.53|26.73|29.53|26.73|29.5|26.7|0
1653443620000|2022-05-25 01:53:40|29.56|26.76|29.61|26.81|29.61|26.81|29.56|26.76|0
1653443630000|2022-05-25 01:53:50|29.6|26.8|29.6|26.8|29.6|26.8|29.58|26.78|0
1653443640000|2022-05-25 01:54:00|29.61|26.81|29.6|26.8|29.61|26.81|29.6|26.8|0
1653443650000|2022-05-25 01:54:10|29.63|26.83|29.6|26.8|29.63|26.83|29.6|26.8|0
1653443670000|2022-05-25 01:54:30|29.56|26.76|29.53|26.73|29.56|26.76|29.53|26.73|0
1653443680000|2022-05-25 01:54:40|29.56|26.76|29.56|26.76|29.56|26.76|29.53|26.73|0
1653443690000|2022-05-25 01:54:50|29.53|26.73|29.5|26.7|29.53|26.73|29.5|26.7|0
1653443700000|2022-05-25 01:55:00|29.46|26.66|29.46|26.66|29.51|26.71|29.46|26.66|0
1653443710000|2022-05-25 01:55:10|29.5|26.7|29.48|26.68|29.5|26.7|29.48|26.68|0
1653443720000|2022-05-25 01:55:20|29.46|26.66|29.43|26.63|29.5|26.7|29.43|26.63|0
1653443730000|2022-05-25 01:55:30|29.4|26.6|29.43|26.63|29.43|26.63|29.4|26.6|0
1653443740000|2022-05-25 01:55:40|29.46|26.66|29.43|26.63|29.46|26.66|29.43|26.63|0
1653443760000|2022-05-25 01:56:00|29.48|26.68|29.53|26.73|29.53|26.73|29.48|26.68|0
1653443770000|2022-05-25 01:56:10|29.51|26.71|29.5|26.7|29.51|26.71|29.5|26.7|0
1653443780000|2022-05-25 01:56:20|29.48|26.68|29.5|26.7|29.5|26.7|29.48|26.68|0
1653443790000|2022-05-25 01:56:30|29.53|26.73|29.53|26.73|29.56|26.76|29.53|26.73|0
1653443800000|2022-05-25 01:56:40|29.54|26.74|29.56|26.76|29.56|26.76|29.53|26.73|0
1653443810000|2022-05-25 01:56:50|29.54|26.74|29.54|26.74|29.54|26.74|29.54|26.74|0
1653443820000|2022-05-25 01:57:00|29.56|26.76|29.58|26.78|29.58|26.78|29.56|26.76|0
1653443830000|2022-05-25 01:57:10|29.56|26.76|29.56|26.76|29.56|26.76|29.56|26.76|0
1653443840000|2022-05-25 01:57:20|29.54|26.74|29.53|26.73|29.54|26.74|29.53|26.73|0
1653443850000|2022-05-25 01:57:30|29.54|26.74|29.53|26.73|29.54|26.74|29.53|26.73|0
1653443860000|2022-05-25 01:57:40|29.54|26.74|29.54|26.74|29.54|26.74|29.54|26.74|0
1653443870000|2022-05-25 01:57:50|29.53|26.73|29.53|26.73|29.53|26.73|29.51|26.71|0
1653443880000|2022-05-25 01:58:00|29.51|26.71|29.51|26.71|29.53|26.73|29.51|26.71|0
1653443890000|2022-05-25 01:58:10|29.53|26.73|29.54|26.74|29.54|26.74|29.53|26.73|0
1653443900000|2022-05-25 01:58:20|29.53|26.73|29.56|26.76|29.56|26.76|29.53|26.73|0
1653443910000|2022-05-25 01:58:30|29.59|26.79|29.59|26.79|29.59|26.79|29.59|26.79|0
1653443920000|2022-05-25 01:58:40|29.61|26.81|29.63|26.83|29.63|26.83|29.61|26.81|0
1653443930000|2022-05-25 01:58:50|29.64|26.84|29.64|26.84|29.64|26.84|29.64|26.84|0
1653443940000|2022-05-25 01:59:00|29.66|26.86|29.63|26.83|29.66|26.86|29.63|26.83|0
1653443950000|2022-05-25 01:59:10|29.66|26.86|29.64|26.84|29.66|26.86|29.63|26.83|0
1653443960000|2022-05-25 01:59:20|29.63|26.83|29.64|26.84|29.66|26.86|29.63|26.83|0
1653443970000|2022-05-25 01:59:30|29.66|26.86|29.66|26.86|29.66|26.86|29.66|26.86|0
1653443980000|2022-05-25 01:59:40|29.63|26.83|29.63|26.83|29.63|26.83|29.63|26.83|0
1653443990000|2022-05-25 01:59:50|29.59|26.79|29.63|26.83|29.64|26.84|29.59|26.79|0
1653444000000|2022-05-25 02:00:00|29.7|26.9|29.73|26.93|29.73|26.93|29.7|26.9|0
1653444010000|2022-05-25 02:00:10|29.7|26.9|29.93|27.13|29.93|27.13|29.7|26.9|0
1653444020000|2022-05-25 02:00:20|29.98|27.18|30.07|27.27|30.07|27.27|29.96|27.16|0
1653444030000|2022-05-25 02:00:30|30.1|27.3|30.13|27.33|30.17|27.37|30.1|27.3|0
1653444040000|2022-05-25 02:00:40|30.15|27.35|30.2|27.4|30.2|27.4|30.12|27.32|0
1653444050000|2022-05-25 02:00:50|30.13|27.33|30.08|27.28|30.13|27.33|30.03|27.23|0
1653444060000|2022-05-25 02:01:00|30.1|27.3|30.05|27.25|30.12|27.32|30.05|27.25|0
1653444070000|2022-05-25 02:01:10|30.07|27.27|30.03|27.23|30.07|27.27|30.03|27.23|0
1653444080000|2022-05-25 02:01:20|30.07|27.27|30.13|27.33|30.13|27.33|30.07|27.27|0
1653444090000|2022-05-25 02:01:30|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1653444100000|2022-05-25 02:01:40|30.08|27.28|30.1|27.3|30.12|27.32|30.07|27.27|0
1653444110000|2022-05-25 02:01:50|30.12|27.32|30.15|27.35|30.15|27.35|30.12|27.32|0
1653444120000|2022-05-25 02:02:00|30.17|27.37|30.2|27.4|30.24|27.44|30.17|27.37|0
1653444130000|2022-05-25 02:02:10|30.22|27.42|30.27|27.47|30.27|27.47|30.22|27.42|0
1653444140000|2022-05-25 02:02:20|30.24|27.44|30.27|27.47|30.27|27.47|30.24|27.44|0
1653444150000|2022-05-25 02:02:30|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1653444160000|2022-05-25 02:02:40|30.27|27.47|30.2|27.4|30.27|27.47|30.2|27.4|0
1653444170000|2022-05-25 02:02:50|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1653444180000|2022-05-25 02:03:00|30.25|27.45|30.2|27.4|30.27|27.47|30.2|27.4|0
1653444190000|2022-05-25 02:03:10|30.17|27.37|30.15|27.35|30.17|27.37|30.13|27.33|0
1653444200000|2022-05-25 02:03:20|30.2|27.4|30.2|27.4|30.2|27.4|30.17|27.37|0
1653444210000|2022-05-25 02:03:30|30.17|27.37|30.18|27.38|30.2|27.4|30.17|27.37|0
1653444220000|2022-05-25 02:03:40|30.17|27.37|30.22|27.42|30.22|27.42|30.17|27.37|0
1653444230000|2022-05-25 02:03:50|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1653444240000|2022-05-25 02:04:00|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1653444250000|2022-05-25 02:04:10|30.29|27.49|30.32|27.52|30.34|27.54|30.29|27.49|0
1653444260000|2022-05-25 02:04:20|30.34|27.54|30.3|27.5|30.34|27.54|30.3|27.5|0
1653444270000|2022-05-25 02:04:30|30.34|27.54|30.46|27.66|30.46|27.66|30.34|27.54|0
1653444280000|2022-05-25 02:04:40|30.44|27.64|30.42|27.62|30.44|27.64|30.41|27.61|0
1653444290000|2022-05-25 02:04:50|30.44|27.64|30.37|27.57|30.44|27.64|30.37|27.57|0
1653444300000|2022-05-25 02:05:00|30.44|27.64|30.44|27.64|30.44|27.64|30.44|27.64|0
1653444310000|2022-05-25 02:05:10|30.46|27.66|30.42|27.62|30.46|27.66|30.42|27.62|0
1653444320000|2022-05-25 02:05:20|30.44|27.64|30.41|27.61|30.44|27.64|30.41|27.61|0
1653444330000|2022-05-25 02:05:30|30.37|27.57|30.34|27.54|30.37|27.57|30.34|27.54|0
1653444340000|2022-05-25 02:05:40|30.37|27.57|30.34|27.54|30.37|27.57|30.34|27.54|0
1653444350000|2022-05-25 02:05:50|30.35|27.55|30.34|27.54|30.37|27.57|30.34|27.54|0
1653444360000|2022-05-25 02:06:00|30.39|27.59|30.47|27.67|30.47|27.67|30.39|27.59|0
1653444370000|2022-05-25 02:06:10|30.44|27.64|30.44|27.64|30.44|27.64|30.41|27.61|0
1653444380000|2022-05-25 02:06:20|30.41|27.61|30.42|27.62|30.42|27.62|30.41|27.61|0
1653444390000|2022-05-25 02:06:30|30.39|27.59|30.34|27.54|30.39|27.59|30.34|27.54|0
1653444400000|2022-05-25 02:06:40|30.3|27.5|30.35|27.55|30.37|27.57|30.3|27.5|0
1653444410000|2022-05-25 02:06:50|30.34|27.54|30.34|27.54|30.34|27.54|30.32|27.52|0
1653444420000|2022-05-25 02:07:00|30.3|27.5|30.3|27.5|30.32|27.52|30.3|27.5|0
1653444430000|2022-05-25 02:07:10|30.34|27.54|30.3|27.5|30.34|27.54|30.3|27.5|0
1653444440000|2022-05-25 02:07:20|30.27|27.47|30.25|27.45|30.27|27.47|30.25|27.45|0
1653444450000|2022-05-25 02:07:30|30.27|27.47|30.27|27.47|30.28|27.48|30.27|27.47|0
1653444460000|2022-05-25 02:07:40|30.25|27.45|30.27|27.47|30.27|27.47|30.25|27.45|0
1653444470000|2022-05-25 02:07:50|30.23|27.43|30.23|27.43|30.23|27.43|30.23|27.43|0
1653444480000|2022-05-25 02:08:00|30.25|27.45|30.27|27.47|30.27|27.47|30.23|27.43|0
1653444490000|2022-05-25 02:08:10|30.3|27.5|30.28|27.48|30.3|27.5|30.28|27.48|0
1653444500000|2022-05-25 02:08:20|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1653444510000|2022-05-25 02:08:30|30.25|27.45|30.23|27.43|30.25|27.45|30.23|27.43|0
1653444530000|2022-05-25 02:08:50|30.2|27.4|30.2|27.4|30.2|27.4|30.18|27.38|0
1653444540000|2022-05-25 02:09:00|30.22|27.42|30.2|27.4|30.22|27.42|30.2|27.4|0
1653444550000|2022-05-25 02:09:10|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1653444560000|2022-05-25 02:09:20|30.23|27.43|30.23|27.43|30.25|27.45|30.23|27.43|0
1653444570000|2022-05-25 02:09:30|30.28|27.48|30.28|27.48|30.28|27.48|30.28|27.48|0
1653444580000|2022-05-25 02:09:40|30.3|27.5|30.3|27.5|30.3|27.5|30.28|27.48|0
1653444590000|2022-05-25 02:09:50|30.27|27.47|30.3|27.5|30.3|27.5|30.27|27.47|0
1653444610000|2022-05-25 02:10:10|30.27|27.47|30.25|27.45|30.27|27.47|30.25|27.45|0
1653444620000|2022-05-25 02:10:20|30.27|27.47|30.27|27.47|30.27|27.47|30.23|27.43|0
1653444640000|2022-05-25 02:10:40|30.3|27.5|30.32|27.52|30.34|27.54|30.3|27.5|0
1653444650000|2022-05-25 02:10:50|30.34|27.54|30.35|27.55|30.35|27.55|30.34|27.54|0
1653444660000|2022-05-25 02:11:00|30.37|27.57|30.34|27.54|30.37|27.57|30.34|27.54|0
1653444670000|2022-05-25 02:11:10|30.3|27.5|30.27|27.47|30.3|27.5|30.27|27.47|0
1653444690000|2022-05-25 02:11:30|30.23|27.43|30.2|27.4|30.23|27.43|30.2|27.4|0
1653444700000|2022-05-25 02:11:40|30.22|27.42|30.2|27.4|30.22|27.42|30.2|27.4|0
1653444710000|2022-05-25 02:11:50|30.16|27.36|30.16|27.36|30.16|27.36|30.16|27.36|0
1653444730000|2022-05-25 02:12:10|30.2|27.4|30.2|27.4|30.2|27.4|30.2|27.4|0
1653444740000|2022-05-25 02:12:20|30.21|27.41|30.2|27.4|30.21|27.41|30.16|27.36|0
1653444750000|2022-05-25 02:12:30|30.18|27.38|30.2|27.4|30.25|27.45|30.16|27.36|0
1653444760000|2022-05-25 02:12:40|30.21|27.41|30.23|27.43|30.23|27.43|30.2|27.4|0
1653444770000|2022-05-25 02:12:50|30.25|27.45|30.2|27.4|30.25|27.45|30.2|27.4|0
1653444780000|2022-05-25 02:13:00|30.23|27.43|30.23|27.43|30.23|27.43|30.2|27.4|0
1653444790000|2022-05-25 02:13:10|30.2|27.4|30.2|27.4|30.21|27.41|30.2|27.4|0
1653444800000|2022-05-25 02:13:20|30.16|27.36|30.2|27.4|30.2|27.4|30.16|27.36|0
1653444810000|2022-05-25 02:13:30|30.16|27.36|30.18|27.38|30.18|27.38|30.16|27.36|0
1653444820000|2022-05-25 02:13:40|30.16|27.36|30.15|27.35|30.16|27.36|30.13|27.33|0
1653444830000|2022-05-25 02:13:50|30.13|27.33|30.13|27.33|30.13|27.33|30.1|27.3|0
1653444840000|2022-05-25 02:14:00|30.15|27.35|30.13|27.33|30.15|27.35|30.13|27.33|0
1653444850000|2022-05-25 02:14:10|30.1|27.3|30.13|27.33|30.13|27.33|30.1|27.3|0
1653444860000|2022-05-25 02:14:20|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1653444900000|2022-05-25 02:15:00|30.06|27.26|30.04|27.24|30.06|27.26|30.03|27.23|0
1653444910000|2022-05-25 02:15:10|30.03|27.23|30.03|27.23|30.03|27.23|30.03|27.23|0
1653444920000|2022-05-25 02:15:20|30.01|27.21|30.03|27.23|30.03|27.23|30.01|27.21|0
1653444930000|2022-05-25 02:15:30|29.99|27.19|30.03|27.23|30.03|27.23|29.99|27.19|0
1653444940000|2022-05-25 02:15:40|30.01|27.21|29.99|27.19|30.01|27.21|29.99|27.19|0
1653444950000|2022-05-25 02:15:50|30.01|27.21|30.03|27.23|30.03|27.23|30.01|27.21|0
1653444960000|2022-05-25 02:16:00|30.06|27.26|30.03|27.23|30.06|27.26|30.03|27.23|0
1653444970000|2022-05-25 02:16:10|29.99|27.19|30.06|27.26|30.06|27.26|29.99|27.19|0
1653444980000|2022-05-25 02:16:20|30.15|27.35|30.1|27.3|30.15|27.35|30.1|27.3|0
1653444990000|2022-05-25 02:16:30|30.03|27.23|30.04|27.24|30.04|27.24|30.01|27.21|0
1653445000000|2022-05-25 02:16:40|30.06|27.26|30.06|27.26|30.06|27.26|30.06|27.26|0
1653445010000|2022-05-25 02:16:50|30.08|27.28|30.08|27.28|30.08|27.28|30.08|27.28|0
1653445020000|2022-05-25 02:17:00|30.1|27.3|30.06|27.26|30.1|27.3|30.06|27.26|0
1653445030000|2022-05-25 02:17:10|30.04|27.24|30.1|27.3|30.1|27.3|30.04|27.24|0
1653445040000|2022-05-25 02:17:20|30.13|27.33|30.1|27.3|30.13|27.33|30.1|27.3|0
1653445050000|2022-05-25 02:17:30|30.11|27.31|30.13|27.33|30.13|27.33|30.11|27.31|0
1653445060000|2022-05-25 02:17:40|30.16|27.36|30.27|27.47|30.27|27.47|30.16|27.36|0
1653445070000|2022-05-25 02:17:50|30.33|27.53|30.3|27.5|30.4|27.6|30.3|27.5|0
1653445080000|2022-05-25 02:18:00|30.37|27.57|30.33|27.53|30.38|27.58|30.33|27.53|0
1653445090000|2022-05-25 02:18:10|30.37|27.57|30.37|27.57|30.37|27.57|30.35|27.55|0
1653445100000|2022-05-25 02:18:20|30.35|27.55|30.26|27.46|30.35|27.55|30.26|27.46|0
1653445110000|2022-05-25 02:18:30|30.28|27.48|30.26|27.46|30.3|27.5|30.26|27.46|0
1653445120000|2022-05-25 02:18:40|30.28|27.48|30.23|27.43|30.28|27.48|30.23|27.43|0
1653445130000|2022-05-25 02:18:50|30.25|27.45|30.25|27.45|30.25|27.45|30.23|27.43|0
1653445140000|2022-05-25 02:19:00|30.2|27.4|30.2|27.4|30.23|27.43|30.2|27.4|0
1653445150000|2022-05-25 02:19:10|30.16|27.36|30.16|27.36|30.16|27.36|30.14|27.34|0
1653445160000|2022-05-25 02:19:20|30.11|27.31|30.09|27.29|30.11|27.31|30.09|27.29|0
1653445170000|2022-05-25 02:19:30|30.08|27.28|29.99|27.19|30.08|27.28|29.99|27.19|0
1653445180000|2022-05-25 02:19:40|30.03|27.23|30.06|27.26|30.06|27.26|30.03|27.23|0
1653445190000|2022-05-25 02:19:50|30.08|27.28|30.03|27.23|30.08|27.28|30.03|27.23|0
1653445200000|2022-05-25 02:20:00|30.04|27.24|30.03|27.23|30.04|27.24|30.03|27.23|0
1653445210000|2022-05-25 02:20:10|30.09|27.29|30.16|27.36|30.16|27.36|30.09|27.29|0
1653445220000|2022-05-25 02:20:20|30.14|27.34|30.13|27.33|30.14|27.34|30.13|27.33|0
1653445230000|2022-05-25 02:20:30|30.18|27.38|30.16|27.36|30.18|27.38|30.16|27.36|0
1653445240000|2022-05-25 02:20:40|30.2|27.4|30.13|27.33|30.2|27.4|30.13|27.33|0
1653445250000|2022-05-25 02:20:50|30.14|27.34|30.14|27.34|30.14|27.34|30.14|27.34|0
1653445260000|2022-05-25 02:21:00|30.16|27.36|30.21|27.41|30.23|27.43|30.16|27.36|0
1653445270000|2022-05-25 02:21:10|30.23|27.43|30.21|27.41|30.23|27.43|30.2|27.4|0
1653445280000|2022-05-25 02:21:20|30.2|27.4|30.18|27.38|30.2|27.4|30.18|27.38|0
1653445290000|2022-05-25 02:21:30|30.16|27.36|30.13|27.33|30.16|27.36|30.13|27.33|0
1653445300000|2022-05-25 02:21:40|30.16|27.36|30.16|27.36|30.16|27.36|30.16|27.36|0
1653445310000|2022-05-25 02:21:50|30.11|27.31|30.06|27.26|30.13|27.33|30.06|27.26|0
1653445320000|2022-05-25 02:22:00|30.08|27.28|30.03|27.23|30.08|27.28|30.03|27.23|0
1653445330000|2022-05-25 02:22:10|30.06|27.26|30.06|27.26|30.06|27.26|30.06|27.26|0
1653445340000|2022-05-25 02:22:20|30.08|27.28|30.06|27.26|30.08|27.28|30.06|27.26|0
1653445350000|2022-05-25 02:22:30|30.08|27.28|30.13|27.33|30.13|27.33|30.08|27.28|0
1653445360000|2022-05-25 02:22:40|30.09|27.29|30.11|27.31|30.11|27.31|30.09|27.29|0
1653445370000|2022-05-25 02:22:50|30.13|27.33|30.13|27.33|30.13|27.33|30.11|27.31|0
1653445380000|2022-05-25 02:23:00|30.16|27.36|30.16|27.36|30.16|27.36|30.16|27.36|0
1653445390000|2022-05-25 02:23:10|30.14|27.34|30.14|27.34|30.14|27.34|30.14|27.34|0
1653445400000|2022-05-25 02:23:20|30.16|27.36|30.13|27.33|30.16|27.36|30.13|27.33|0
1653445410000|2022-05-25 02:23:30|30.16|27.36|30.13|27.33|30.16|27.36|30.13|27.33|0
1653445420000|2022-05-25 02:23:40|30.14|27.34|30.16|27.36|30.16|27.36|30.14|27.34|0
1653445430000|2022-05-25 02:23:50|30.13|27.33|30.13|27.33|30.13|27.33|30.13|27.33|0
1653445440000|2022-05-25 02:24:00|30.16|27.36|30.13|27.33|30.16|27.36|30.13|27.33|0
1653445450000|2022-05-25 02:24:10|30.16|27.36|30.16|27.36|30.16|27.36|30.16|27.36|0
1653445460000|2022-05-25 02:24:20|30.2|27.4|30.2|27.4|30.26|27.46|30.2|27.4|0
1653445470000|2022-05-25 02:24:30|30.21|27.41|30.21|27.41|30.21|27.41|30.2|27.4|0
1653445480000|2022-05-25 02:24:40|30.23|27.43|30.19|27.39|30.23|27.43|30.19|27.39|0
1653445490000|2022-05-25 02:24:50|30.16|27.36|30.13|27.33|30.16|27.36|30.13|27.33|0
1653445500000|2022-05-25 02:25:00|30.18|27.38|30.19|27.39|30.19|27.39|30.13|27.33|0
1653445510000|2022-05-25 02:25:10|30.16|27.36|30.23|27.43|30.23|27.43|30.16|27.36|0
1653445520000|2022-05-25 02:25:20|30.19|27.39|30.19|27.39|30.19|27.39|30.19|27.39|0
1653445530000|2022-05-25 02:25:30|30.21|27.41|30.23|27.43|30.23|27.43|30.21|27.41|0
1653445540000|2022-05-25 02:25:40|30.25|27.45|30.3|27.5|30.3|27.5|30.25|27.45|0
1653445550000|2022-05-25 02:25:50|30.26|27.46|30.26|27.46|30.28|27.48|30.26|27.46|0
1653445560000|2022-05-25 02:26:00|30.28|27.48|30.23|27.43|30.28|27.48|30.23|27.43|0
1653445570000|2022-05-25 02:26:10|30.21|27.41|30.26|27.46|30.28|27.48|30.21|27.41|0
1653445580000|2022-05-25 02:26:20|30.24|27.44|30.24|27.44|30.24|27.44|30.23|27.43|0
1653445590000|2022-05-25 02:26:30|30.23|27.43|30.23|27.43|30.23|27.43|30.23|27.43|0
1653445600000|2022-05-25 02:26:40|30.21|27.41|30.23|27.43|30.23|27.43|30.21|27.41|0
1653445610000|2022-05-25 02:26:50|30.21|27.41|30.16|27.36|30.21|27.41|30.16|27.36|0
1653445620000|2022-05-25 02:27:00|30.14|27.34|30.09|27.29|30.14|27.34|30.09|27.29|0
1653445630000|2022-05-25 02:27:10|30.13|27.33|30.16|27.36|30.18|27.38|30.13|27.33|0
1653445640000|2022-05-25 02:27:20|30.18|27.38|30.09|27.29|30.18|27.38|30.09|27.29|0
1653445650000|2022-05-25 02:27:30|30.13|27.33|30.11|27.31|30.13|27.33|30.11|27.31|0
1653445660000|2022-05-25 02:27:40|30.13|27.33|30.07|27.27|30.13|27.33|30.07|27.27|0
1653445670000|2022-05-25 02:27:50|30.06|27.26|30.06|27.26|30.06|27.26|30.06|27.26|0
1653445690000|2022-05-25 02:28:10|30.04|27.24|30.09|27.29|30.09|27.29|30.02|27.22|0
1653445700000|2022-05-25 02:28:20|30.07|27.27|30.06|27.26|30.07|27.27|30.06|27.26|0
1653445720000|2022-05-25 02:28:40|30.09|27.29|30.07|27.27|30.09|27.29|30.07|27.27|0
1653445730000|2022-05-25 02:28:50|30.09|27.29|30.07|27.27|30.09|27.29|30.07|27.27|0
1653445740000|2022-05-25 02:29:00|30.09|27.29|30.06|27.26|30.09|27.29|30.06|27.26|0
1653445760000|2022-05-25 02:29:20|30.02|27.22|29.99|27.19|30.02|27.22|29.99|27.19|0
1653445770000|2022-05-25 02:29:30|29.96|27.16|29.92|27.12|29.96|27.16|29.92|27.12|0
1653445780000|2022-05-25 02:29:40|29.96|27.16|29.96|27.16|29.97|27.17|29.96|27.16|0
1653445790000|2022-05-25 02:29:50|29.99|27.19|29.97|27.17|29.99|27.19|29.97|27.17|0
1653445800000|2022-05-25 02:30:00|29.96|27.16|29.96|27.16|29.96|27.16|29.92|27.12|0
1653445810000|2022-05-25 02:30:10|29.92|27.12|29.92|27.12|29.92|27.12|29.89|27.09|0
1653445820000|2022-05-25 02:30:20|29.96|27.16|29.96|27.16|29.96|27.16|29.96|27.16|0
1653445830000|2022-05-25 02:30:30|29.99|27.19|29.96|27.16|29.99|27.19|29.96|27.16|0
1653445840000|2022-05-25 02:30:40|29.99|27.19|29.99|27.19|29.99|27.19|29.97|27.17|0
1653445850000|2022-05-25 02:30:50|30.02|27.22|30.06|27.26|30.06|27.26|30.02|27.22|0
1653445860000|2022-05-25 02:31:00|30.02|27.22|29.97|27.17|30.02|27.22|29.97|27.17|0
1653445870000|2022-05-25 02:31:10|29.99|27.19|29.99|27.19|29.99|27.19|29.97|27.17|0
1653445880000|2022-05-25 02:31:20|30.04|27.24|30.04|27.24|30.04|27.24|30.04|27.24|0
1653445890000|2022-05-25 02:31:30|30.02|27.22|30.01|27.21|30.02|27.22|30.01|27.21|0
1653445900000|2022-05-25 02:31:40|29.96|27.16|29.96|27.16|29.96|27.16|29.96|27.16|0
1653445910000|2022-05-25 02:31:50|29.92|27.12|29.96|27.16|29.96|27.16|29.9|27.1|0
1653445920000|2022-05-25 02:32:00|29.92|27.12|29.85|27.05|29.92|27.12|29.85|27.05|0
1653445930000|2022-05-25 02:32:10|29.87|27.07|29.89|27.09|29.89|27.09|29.85|27.05|0
1653445940000|2022-05-25 02:32:20|29.92|27.12|29.89|27.09|29.92|27.12|29.89|27.09|0
1653445950000|2022-05-25 02:32:30|29.92|27.12|29.89|27.09|29.92|27.12|29.89|27.09|0
1653445960000|2022-05-25 02:32:40|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1653445970000|2022-05-25 02:32:50|29.82|27.02|29.82|27.02|29.82|27.02|29.82|27.02|0
1653445980000|2022-05-25 02:33:00|29.79|26.99|29.79|26.99|29.79|26.99|29.72|26.92|0
1653445990000|2022-05-25 02:33:10|29.75|26.95|29.72|26.92|29.75|26.95|29.72|26.92|0
1653446000000|2022-05-25 02:33:20|29.7|26.9|29.72|26.92|29.72|26.92|29.7|26.9|0
1653446010000|2022-05-25 02:33:30|29.69|26.89|29.72|26.92|29.72|26.92|29.69|26.89|0
1653446020000|2022-05-25 02:33:40|29.7|26.9|29.72|26.92|29.72|26.92|29.7|26.9|0
1653446030000|2022-05-25 02:33:50|29.7|26.9|29.74|26.94|29.74|26.94|29.7|26.9|0
1653446040000|2022-05-25 02:34:00|29.75|26.95|29.67|26.87|29.75|26.95|29.65|26.85|0
1653446050000|2022-05-25 02:34:10|29.69|26.89|29.7|26.9|29.7|26.9|29.67|26.87|0
1653446060000|2022-05-25 02:34:20|29.72|26.92|29.72|26.92|29.72|26.92|29.72|26.92|0
1653446070000|2022-05-25 02:34:30|29.75|26.95|29.79|26.99|29.79|26.99|29.75|26.95|0
1653446080000|2022-05-25 02:34:40|29.82|27.02|29.82|27.02|29.82|27.02|29.82|27.02|0
1653446090000|2022-05-25 02:34:50|29.79|26.99|29.8|27|29.8|27|29.75|26.95|0
1653446100000|2022-05-25 02:35:00|29.79|26.99|29.85|27.05|29.85|27.05|29.79|26.99|0
1653446110000|2022-05-25 02:35:10|29.89|27.09|29.84|27.04|29.89|27.09|29.84|27.04|0
1653446120000|2022-05-25 02:35:20|29.82|27.02|29.82|27.02|29.85|27.05|29.82|27.02|0
1653446130000|2022-05-25 02:35:30|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1653446140000|2022-05-25 02:35:40|29.82|27.02|29.85|27.05|29.85|27.05|29.82|27.02|0
1653446150000|2022-05-25 02:35:50|29.9|27.1|29.9|27.1|29.9|27.1|29.9|27.1|0
1653446160000|2022-05-25 02:36:00|29.89|27.09|29.9|27.1|29.9|27.1|29.89|27.09|0
1653446170000|2022-05-25 02:36:10|29.89|27.09|29.85|27.05|29.89|27.09|29.85|27.05|0
1653446180000|2022-05-25 02:36:20|29.89|27.09|29.82|27.02|29.89|27.09|29.82|27.02|0
1653446190000|2022-05-25 02:36:30|29.84|27.04|29.84|27.04|29.85|27.05|29.84|27.04|0
1653446200000|2022-05-25 02:36:40|29.82|27.02|29.85|27.05|29.85|27.05|29.82|27.02|0
1653446210000|2022-05-25 02:36:50|29.8|27|29.75|26.95|29.8|27|29.72|26.92|0
1653446220000|2022-05-25 02:37:00|29.73|26.93|29.72|26.92|29.73|26.93|29.72|26.92|0
1653446230000|2022-05-25 02:37:10|29.75|26.95|29.75|26.95|29.75|26.95|29.75|26.95|0
1653446240000|2022-05-25 02:37:20|29.77|26.97|29.75|26.95|29.77|26.97|29.75|26.95|0
1653446250000|2022-05-25 02:37:30|29.73|26.93|29.77|26.97|29.77|26.97|29.73|26.93|0
1653446260000|2022-05-25 02:37:40|29.79|26.99|29.77|26.97|29.79|26.99|29.77|26.97|0
1653446270000|2022-05-25 02:37:50|29.75|26.95|29.73|26.93|29.75|26.95|29.73|26.93|0
1653446280000|2022-05-25 02:38:00|29.72|26.92|29.72|26.92|29.72|26.92|29.72|26.92|0
1653446290000|2022-05-25 02:38:10|29.75|26.95|29.72|26.92|29.75|26.95|29.72|26.92|0
1653446300000|2022-05-25 02:38:20|29.73|26.93|29.75|26.95|29.75|26.95|29.72|26.92|0
1653446310000|2022-05-25 02:38:30|29.8|27|29.82|27.02|29.82|27.02|29.8|27|0
1653446320000|2022-05-25 02:38:40|29.8|27|29.82|27.02|29.82|27.02|29.8|27|0
1653446330000|2022-05-25 02:38:50|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1653446340000|2022-05-25 02:39:00|29.82|27.02|29.82|27.02|29.82|27.02|29.82|27.02|0
1653446350000|2022-05-25 02:39:10|29.85|27.05|29.82|27.02|29.85|27.05|29.82|27.02|0
1653446360000|2022-05-25 02:39:20|29.8|27|29.82|27.02|29.82|27.02|29.78|26.98|0
1653446370000|2022-05-25 02:39:30|29.8|27|29.75|26.95|29.82|27.02|29.75|26.95|0
1653446380000|2022-05-25 02:39:40|29.77|26.97|29.78|26.98|29.78|26.98|29.75|26.95|0
1653446390000|2022-05-25 02:39:50|29.75|26.95|29.72|26.92|29.75|26.95|29.72|26.92|0
1653446400000|2022-05-25 02:40:00|29.7|26.9|29.65|26.85|29.7|26.9|29.65|26.85|0
1653446410000|2022-05-25 02:40:10|29.63|26.83|29.63|26.83|29.67|26.87|29.63|26.83|0
1653446420000|2022-05-25 02:40:20|29.65|26.85|29.68|26.88|29.68|26.88|29.65|26.85|0
1653446430000|2022-05-25 02:40:30|29.7|26.9|29.72|26.92|29.72|26.92|29.68|26.88|0
1653446440000|2022-05-25 02:40:40|29.75|26.95|29.75|26.95|29.75|26.95|29.75|26.95|0
1653446450000|2022-05-25 02:40:50|29.72|26.92|29.7|26.9|29.72|26.92|29.7|26.9|0
1653446460000|2022-05-25 02:41:00|29.68|26.88|29.68|26.88|29.68|26.88|29.67|26.87|0
1653446470000|2022-05-25 02:41:10|29.72|26.92|29.7|26.9|29.75|26.95|29.7|26.9|0
1653446480000|2022-05-25 02:41:20|29.68|26.88|29.68|26.88|29.68|26.88|29.67|26.87|0
1653446490000|2022-05-25 02:41:30|29.72|26.92|29.72|26.92|29.72|26.92|29.72|26.92|0
1653446500000|2022-05-25 02:41:40|29.68|26.88|29.68|26.88|29.7|26.9|29.68|26.88|0
1653446510000|2022-05-25 02:41:50|29.72|26.92|29.68|26.88|29.72|26.92|29.68|26.88|0
1653446520000|2022-05-25 02:42:00|29.72|26.92|29.68|26.88|29.72|26.92|29.68|26.88|0
1653446530000|2022-05-25 02:42:10|29.67|26.87|29.67|26.87|29.67|26.87|29.65|26.85|0
1653446540000|2022-05-25 02:42:20|29.68|26.88|29.65|26.85|29.68|26.88|29.65|26.85|0
1653446550000|2022-05-25 02:42:30|29.63|26.83|29.63|26.83|29.63|26.83|29.63|26.83|0
1653446560000|2022-05-25 02:42:40|29.65|26.85|29.72|26.92|29.72|26.92|29.65|26.85|0
1653446570000|2022-05-25 02:42:50|29.73|26.93|29.72|26.92|29.73|26.93|29.72|26.92|0
1653446580000|2022-05-25 02:43:00|29.68|26.88|29.68|26.88|29.68|26.88|29.68|26.88|0
1653446600000|2022-05-25 02:43:20|29.67|26.87|29.65|26.85|29.68|26.88|29.65|26.85|0
1653446610000|2022-05-25 02:43:30|29.68|26.88|29.75|26.95|29.75|26.95|29.68|26.88|0
1653446620000|2022-05-25 02:43:40|29.72|26.92|29.7|26.9|29.72|26.92|29.68|26.88|0
1653446630000|2022-05-25 02:43:50|29.72|26.92|29.65|26.85|29.72|26.92|29.65|26.85|0
1653446640000|2022-05-25 02:44:00|29.67|26.87|29.65|26.85|29.67|26.87|29.65|26.85|0
1653446650000|2022-05-25 02:44:10|29.68|26.88|29.68|26.88|29.68|26.88|29.68|26.88|0
1653446660000|2022-05-25 02:44:20|29.66|26.86|29.68|26.88|29.68|26.88|29.65|26.85|0
1653446690000|2022-05-25 02:44:50|29.58|26.78|29.55|26.75|29.58|26.78|29.53|26.73|0
1653446700000|2022-05-25 02:45:00|29.53|26.73|29.4|26.6|29.53|26.73|29.4|26.6|0
1653446710000|2022-05-25 02:45:10|29.41|26.61|29.41|26.61|29.41|26.61|29.38|26.58|0
1653446720000|2022-05-25 02:45:20|29.46|26.66|29.48|26.68|29.48|26.68|29.46|26.66|0
1653446730000|2022-05-25 02:45:30|29.43|26.63|29.48|26.68|29.48|26.68|29.43|26.63|0
1653446740000|2022-05-25 02:45:40|29.5|26.7|29.48|26.68|29.51|26.71|29.48|26.68|0
1653446750000|2022-05-25 02:45:50|29.51|26.71|29.51|26.71|29.51|26.71|29.51|26.71|0
1653446760000|2022-05-25 02:46:00|29.55|26.75|29.6|26.8|29.6|26.8|29.55|26.75|0
1653446770000|2022-05-25 02:46:10|29.61|26.81|29.61|26.81|29.61|26.81|29.61|26.81|0
1653446790000|2022-05-25 02:46:30|29.65|26.85|29.63|26.83|29.65|26.85|29.61|26.81|0
1653446800000|2022-05-25 02:46:40|29.61|26.81|29.65|26.85|29.65|26.85|29.61|26.81|0
1653446810000|2022-05-25 02:46:50|29.66|26.86|29.72|26.92|29.72|26.92|29.66|26.86|0
1653446820000|2022-05-25 02:47:00|29.75|26.95|29.75|26.95|29.75|26.95|29.75|26.95|0
1653446830000|2022-05-25 02:47:10|29.72|26.92|29.68|26.88|29.72|26.92|29.68|26.88|0
1653446840000|2022-05-25 02:47:20|29.7|26.9|29.68|26.88|29.7|26.9|29.65|26.85|0
1653446850000|2022-05-25 02:47:30|29.7|26.9|29.75|26.95|29.75|26.95|29.7|26.9|0
1653446860000|2022-05-25 02:47:40|29.72|26.92|29.71|26.91|29.72|26.92|29.71|26.91|0
1653446870000|2022-05-25 02:47:50|29.75|26.95|29.75|26.95|29.75|26.95|29.75|26.95|0
1653446880000|2022-05-25 02:48:00|29.78|26.98|29.82|27.02|29.82|27.02|29.78|26.98|0
1653446890000|2022-05-25 02:48:10|29.85|27.05|29.78|26.98|29.85|27.05|29.78|26.98|0
1653446900000|2022-05-25 02:48:20|29.82|27.02|29.83|27.03|29.85|27.05|29.82|27.02|0
1653446910000|2022-05-25 02:48:30|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1653446920000|2022-05-25 02:48:40|29.88|27.08|29.92|27.12|29.92|27.12|29.87|27.07|0
1653446930000|2022-05-25 02:48:50|29.88|27.08|29.85|27.05|29.88|27.08|29.85|27.05|0
1653446940000|2022-05-25 02:49:00|29.82|27.02|29.85|27.05|29.85|27.05|29.82|27.02|0
1653446950000|2022-05-25 02:49:10|29.88|27.08|29.88|27.08|29.88|27.08|29.88|27.08|0
1653446980000|2022-05-25 02:49:40|29.92|27.12|29.9|27.1|29.92|27.12|29.9|27.1|0
1653446990000|2022-05-25 02:49:50|29.88|27.08|29.92|27.12|29.92|27.12|29.88|27.08|0
1653447000000|2022-05-25 02:50:00|29.95|27.15|29.98|27.18|29.98|27.18|29.95|27.15|0
1653447010000|2022-05-25 02:50:10|30.02|27.22|30|27.2|30.03|27.23|30|27.2|0
1653447020000|2022-05-25 02:50:20|29.98|27.18|29.98|27.18|29.98|27.18|29.98|27.18|0
1653447030000|2022-05-25 02:50:30|29.95|27.15|29.95|27.15|29.95|27.15|29.92|27.12|0
1653447040000|2022-05-25 02:50:40|29.98|27.18|29.98|27.18|29.98|27.18|29.98|27.18|0
1653447050000|2022-05-25 02:50:50|29.95|27.15|29.95|27.15|29.95|27.15|29.95|27.15|0
1653447060000|2022-05-25 02:51:00|29.92|27.12|29.92|27.12|29.92|27.12|29.92|27.12|0
1653447070000|2022-05-25 02:51:10|29.9|27.1|29.92|27.12|29.92|27.12|29.9|27.1|0
1653447080000|2022-05-25 02:51:20|29.9|27.1|29.85|27.05|29.9|27.1|29.85|27.05|0
1653447090000|2022-05-25 02:51:30|29.92|27.12|29.95|27.15|29.95|27.15|29.92|27.12|0
1653447100000|2022-05-25 02:51:40|29.98|27.18|29.95|27.15|29.98|27.18|29.93|27.13|0
1653447110000|2022-05-25 02:51:50|29.93|27.13|29.92|27.12|29.95|27.15|29.92|27.12|0
1653447120000|2022-05-25 02:52:00|29.93|27.13|29.93|27.13|29.93|27.13|29.92|27.12|0
1653447130000|2022-05-25 02:52:10|29.92|27.12|29.92|27.12|29.93|27.13|29.92|27.12|0
1653447140000|2022-05-25 02:52:20|29.93|27.13|29.93|27.13|29.93|27.13|29.93|27.13|0
1653447150000|2022-05-25 02:52:30|29.95|27.15|29.95|27.15|29.95|27.15|29.95|27.15|0
1653447160000|2022-05-25 02:52:40|29.92|27.12|29.92|27.12|29.92|27.12|29.92|27.12|0
1653447170000|2022-05-25 02:52:50|29.9|27.1|29.92|27.12|29.92|27.12|29.88|27.08|0
1653447190000|2022-05-25 02:53:10|29.9|27.1|29.88|27.08|29.9|27.1|29.88|27.08|0
1653447200000|2022-05-25 02:53:20|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1653447210000|2022-05-25 02:53:30|29.83|27.03|29.81|27.01|29.83|27.03|29.81|27.01|0
1653447220000|2022-05-25 02:53:40|29.85|27.05|29.81|27.01|29.85|27.05|29.81|27.01|0
1653447230000|2022-05-25 02:53:50|29.85|27.05|29.83|27.03|29.85|27.05|29.83|27.03|0
1653447240000|2022-05-25 02:54:00|29.81|27.01|29.81|27.01|29.81|27.01|29.81|27.01|0
1653447250000|2022-05-25 02:54:10|29.78|26.98|29.81|27.01|29.81|27.01|29.78|26.98|0
1653447260000|2022-05-25 02:54:20|29.83|27.03|29.81|27.01|29.85|27.05|29.81|27.01|0
1653447270000|2022-05-25 02:54:30|29.85|27.05|29.81|27.01|29.85|27.05|29.81|27.01|0
1653447290000|2022-05-25 02:54:50|29.8|27|29.81|27.01|29.81|27.01|29.8|27|0
1653447300000|2022-05-25 02:55:00|29.78|26.98|29.78|26.98|29.78|26.98|29.78|26.98|0
1653447310000|2022-05-25 02:55:10|29.81|27.01|29.85|27.05|29.85|27.05|29.81|27.01|0
1653447320000|2022-05-25 02:55:20|29.88|27.08|29.91|27.11|29.93|27.13|29.88|27.08|0
1653447330000|2022-05-25 02:55:30|29.9|27.1|29.9|27.1|29.9|27.1|29.9|27.1|0
1653447340000|2022-05-25 02:55:40|29.91|27.11|29.88|27.08|29.91|27.11|29.88|27.08|0
1653447360000|2022-05-25 02:56:00|29.91|27.11|29.9|27.1|29.91|27.11|29.9|27.1|0
1653447370000|2022-05-25 02:56:10|29.91|27.11|29.91|27.11|29.91|27.11|29.91|27.11|0
1653447390000|2022-05-25 02:56:30|29.9|27.1|29.91|27.11|29.91|27.11|29.9|27.1|0
1653447400000|2022-05-25 02:56:40|29.88|27.08|29.91|27.11|29.91|27.11|29.88|27.08|0
1653447410000|2022-05-25 02:56:50|29.93|27.13|29.91|27.11|29.95|27.15|29.91|27.11|0
1653447420000|2022-05-25 02:57:00|29.93|27.13|29.93|27.13|29.93|27.13|29.93|27.13|0
1653447430000|2022-05-25 02:57:10|29.91|27.11|29.93|27.13|29.93|27.13|29.91|27.11|0
1653447440000|2022-05-25 02:57:20|29.9|27.1|29.91|27.11|29.91|27.11|29.9|27.1|0
1653447450000|2022-05-25 02:57:30|29.9|27.1|29.88|27.08|29.9|27.1|29.88|27.08|0
1653447470000|2022-05-25 02:57:50|29.93|27.13|29.86|27.06|29.93|27.13|29.85|27.05|0
1653447480000|2022-05-25 02:58:00|29.85|27.05|29.85|27.05|29.86|27.06|29.85|27.05|0
1653447500000|2022-05-25 02:58:20|29.88|27.08|29.88|27.08|29.88|27.08|29.88|27.08|0
1653447510000|2022-05-25 02:58:30|29.91|27.11|29.91|27.11|29.91|27.11|29.91|27.11|0
1653447520000|2022-05-25 02:58:40|29.88|27.08|29.88|27.08|29.88|27.08|29.88|27.08|0
1653447530000|2022-05-25 02:58:50|29.91|27.11|29.91|27.11|29.91|27.11|29.91|27.11|0
1653447540000|2022-05-25 02:59:00|29.9|27.1|29.86|27.06|29.91|27.11|29.86|27.06|0
1653447550000|2022-05-25 02:59:10|29.85|27.05|29.81|27.01|29.85|27.05|29.81|27.01|0
1653447560000|2022-05-25 02:59:20|29.85|27.05|29.81|27.01|29.85|27.05|29.81|27.01|0
1653447570000|2022-05-25 02:59:30|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1653447590000|2022-05-25 02:59:50|29.86|27.06|29.85|27.05|29.86|27.06|29.85|27.05|0
1653447600000|2022-05-25 03:00:00|29.83|27.03|29.85|27.05|29.85|27.05|29.83|27.03|0
1653447610000|2022-05-25 03:00:10|29.83|27.03|29.85|27.05|29.85|27.05|29.83|27.03|0
1653447620000|2022-05-25 03:00:20|29.88|27.08|29.88|27.08|29.88|27.08|29.88|27.08|0
1653447640000|2022-05-25 03:00:40|29.91|27.11|29.91|27.11|29.91|27.11|29.91|27.11|0
1653447650000|2022-05-25 03:00:50|29.93|27.13|29.95|27.15|29.95|27.15|29.91|27.11|0
1653447660000|2022-05-25 03:01:00|29.98|27.18|29.95|27.15|29.98|27.18|29.95|27.15|0
1653447670000|2022-05-25 03:01:10|29.98|27.18|30.05|27.25|30.05|27.25|29.98|27.18|0
1653447680000|2022-05-25 03:01:20|30.01|27.21|30.05|27.25|30.05|27.25|30.01|27.21|0
1653447690000|2022-05-25 03:01:30|30|27.2|30.05|27.25|30.05|27.25|29.98|27.18|0
1653447700000|2022-05-25 03:01:40|30.12|27.32|30.01|27.21|30.12|27.32|30.01|27.21|0
1653447710000|2022-05-25 03:01:50|30|27.2|30.01|27.21|30.01|27.21|30|27.2|0
1653447720000|2022-05-25 03:02:00|29.95|27.15|29.95|27.15|29.96|27.16|29.91|27.11|0
1653447730000|2022-05-25 03:02:10|29.98|27.18|29.98|27.18|29.98|27.18|29.95|27.15|0
1653447740000|2022-05-25 03:02:20|29.93|27.13|29.96|27.16|29.96|27.16|29.91|27.11|0
1653447750000|2022-05-25 03:02:30|30|27.2|29.98|27.18|30|27.2|29.98|27.18|0
1653447760000|2022-05-25 03:02:40|30.01|27.21|29.98|27.18|30.01|27.21|29.98|27.18|0
1653447770000|2022-05-25 03:02:50|29.96|27.16|29.95|27.15|29.96|27.16|29.95|27.15|0
1653447790000|2022-05-25 03:03:10|29.98|27.18|30.01|27.21|30.01|27.21|29.98|27.18|0
1653447800000|2022-05-25 03:03:20|30|27.2|30.01|27.21|30.01|27.21|30|27.2|0
1653447840000|2022-05-25 03:04:00|29.98|27.18|30.05|27.25|30.05|27.25|29.98|27.18|0
1653447860000|2022-05-25 03:04:20|30.01|27.21|30.03|27.23|30.03|27.23|30.01|27.21|0
1653447870000|2022-05-25 03:04:30|30.01|27.21|30.01|27.21|30.01|27.21|30.01|27.21|0
1653447890000|2022-05-25 03:04:50|30.05|27.25|30.08|27.28|30.08|27.28|30.05|27.25|0
1653447900000|2022-05-25 03:05:00|30.1|27.3|30.1|27.3|30.12|27.32|30.1|27.3|0
1653447910000|2022-05-25 03:05:10|30.12|27.32|30.1|27.3|30.12|27.32|30.08|27.28|0
1653447920000|2022-05-25 03:05:20|30.08|27.28|30.12|27.32|30.12|27.32|30.08|27.28|0
1653447930000|2022-05-25 03:05:30|30.1|27.3|30.12|27.32|30.12|27.32|30.1|27.3|0
1653447940000|2022-05-25 03:05:40|30.05|27.25|30.05|27.25|30.05|27.25|30.01|27.21|0
1653447960000|2022-05-25 03:06:00|30.01|27.21|30.05|27.25|30.05|27.25|30|27.2|0
1653447970000|2022-05-25 03:06:10|30.01|27.21|30.06|27.26|30.06|27.26|30.01|27.21|0
1653447980000|2022-05-25 03:06:20|30.05|27.25|30.01|27.21|30.05|27.25|30.01|27.21|0
1653447990000|2022-05-25 03:06:30|30.03|27.23|30.03|27.23|30.03|27.23|30.03|27.23|0
1653448000000|2022-05-25 03:06:40|30.05|27.25|30.01|27.21|30.05|27.25|30.01|27.21|0
1653448010000|2022-05-25 03:06:50|30.03|27.23|30.01|27.21|30.03|27.23|30.01|27.21|0
1653448020000|2022-05-25 03:07:00|29.98|27.18|29.98|27.18|30|27.2|29.98|27.18|0
1653448030000|2022-05-25 03:07:10|30.03|27.23|30.01|27.21|30.03|27.23|30.01|27.21|0
1653448040000|2022-05-25 03:07:20|30.06|27.26|30.08|27.28|30.08|27.28|30.05|27.25|0
1653448050000|2022-05-25 03:07:30|30.05|27.25|30.08|27.28|30.08|27.28|30.05|27.25|0
1653448060000|2022-05-25 03:07:40|30.05|27.25|30.05|27.25|30.05|27.25|30.05|27.25|0
1653448080000|2022-05-25 03:08:00|30.01|27.21|30.05|27.25|30.05|27.25|30.01|27.21|0
1653448090000|2022-05-25 03:08:10|30.03|27.23|30.01|27.21|30.03|27.23|30|27.2|0
1653448100000|2022-05-25 03:08:20|30|27.2|29.99|27.19|30.01|27.21|29.99|27.19|0
1653448110000|2022-05-25 03:08:30|29.98|27.18|29.94|27.14|29.98|27.18|29.94|27.14|0
1653448120000|2022-05-25 03:08:40|29.98|27.18|29.98|27.18|29.98|27.18|29.98|27.18|0
1653448140000|2022-05-25 03:09:00|29.96|27.16|29.91|27.11|29.96|27.16|29.91|27.11|0
1653448150000|2022-05-25 03:09:10|29.94|27.14|29.91|27.11|29.94|27.14|29.91|27.11|0
1653448160000|2022-05-25 03:09:20|29.89|27.09|29.91|27.11|29.91|27.11|29.89|27.09|0
1653448170000|2022-05-25 03:09:30|29.94|27.14|29.93|27.13|29.94|27.14|29.93|27.13|0
1653448180000|2022-05-25 03:09:40|29.91|27.11|29.94|27.14|29.94|27.14|29.91|27.11|0
1653448190000|2022-05-25 03:09:50|29.98|27.18|30.01|27.21|30.01|27.21|29.98|27.18|0
1653448200000|2022-05-25 03:10:00|30.05|27.25|30.05|27.25|30.05|27.25|30.05|27.25|0
1653448220000|2022-05-25 03:10:20|30.03|27.23|30.03|27.23|30.03|27.23|30.03|27.23|0
1653448230000|2022-05-25 03:10:30|30.05|27.25|30.05|27.25|30.05|27.25|30.03|27.23|0
1653448240000|2022-05-25 03:10:40|30.03|27.23|30.01|27.21|30.03|27.23|29.98|27.18|0
1653448250000|2022-05-25 03:10:50|29.99|27.19|29.99|27.19|29.99|27.19|29.98|27.18|0
1653448260000|2022-05-25 03:11:00|30.01|27.21|30.01|27.21|30.01|27.21|30.01|27.21|0
1653448270000|2022-05-25 03:11:10|30.05|27.25|30.05|27.25|30.05|27.25|30.05|27.25|0
1653448280000|2022-05-25 03:11:20|30.06|27.26|30.15|27.35|30.15|27.35|30.06|27.26|0
1653448290000|2022-05-25 03:11:30|30.13|27.33|30.11|27.31|30.13|27.33|30.11|27.31|0
1653448300000|2022-05-25 03:11:40|30.13|27.33|30.11|27.31|30.15|27.35|30.11|27.31|0
1653448310000|2022-05-25 03:11:50|30.15|27.35|30.15|27.35|30.15|27.35|30.15|27.35|0
1653448340000|2022-05-25 03:12:20|30.08|27.28|30.11|27.31|30.11|27.31|30.08|27.28|0
1653448370000|2022-05-25 03:12:50|30.15|27.35|30.15|27.35|30.15|27.35|30.15|27.35|0
1653448380000|2022-05-25 03:13:00|30.11|27.31|30.2|27.4|30.21|27.41|30.11|27.31|0
1653448390000|2022-05-25 03:13:10|30.21|27.41|30.25|27.45|30.28|27.48|30.21|27.41|0
1653448410000|2022-05-25 03:13:30|30.28|27.48|30.32|27.52|30.32|27.52|30.28|27.48|0
1653448420000|2022-05-25 03:13:40|30.28|27.48|30.25|27.45|30.28|27.48|30.25|27.45|0
1653448430000|2022-05-25 03:13:50|30.27|27.47|30.28|27.48|30.28|27.48|30.25|27.45|0
1653448440000|2022-05-25 03:14:00|30.27|27.47|30.28|27.48|30.3|27.5|30.27|27.47|0
1653448450000|2022-05-25 03:14:10|30.3|27.5|30.32|27.52|30.32|27.52|30.3|27.5|0
1653448470000|2022-05-25 03:14:30|30.28|27.48|30.32|27.52|30.32|27.52|30.28|27.48|0
1653448480000|2022-05-25 03:14:40|30.35|27.55|30.35|27.55|30.35|27.55|30.35|27.55|0
1653448490000|2022-05-25 03:14:50|30.32|27.52|30.35|27.55|30.35|27.55|30.32|27.52|0
1653448500000|2022-05-25 03:15:00|30.37|27.57|30.39|27.59|30.39|27.59|30.37|27.57|0
1653448510000|2022-05-25 03:15:10|30.32|27.52|30.32|27.52|30.32|27.52|30.32|27.52|0
1653448520000|2022-05-25 03:15:20|30.28|27.48|30.32|27.52|30.32|27.52|30.28|27.48|0
1653448530000|2022-05-25 03:15:30|30.28|27.48|30.32|27.52|30.32|27.52|30.28|27.48|0
1653448560000|2022-05-25 03:16:00|30.28|27.48|30.28|27.48|30.28|27.48|30.26|27.46|0
1653448570000|2022-05-25 03:16:10|30.25|27.45|30.32|27.52|30.32|27.52|30.25|27.45|0
1653448580000|2022-05-25 03:16:20|30.28|27.48|30.26|27.46|30.28|27.48|30.26|27.46|0
1653448590000|2022-05-25 03:16:30|30.28|27.48|30.32|27.52|30.32|27.52|30.28|27.48|0
1653448600000|2022-05-25 03:16:40|30.28|27.48|30.28|27.48|30.28|27.48|30.25|27.45|0
1653448610000|2022-05-25 03:16:50|30.26|27.46|30.28|27.48|30.28|27.48|30.26|27.46|0
1653448620000|2022-05-25 03:17:00|30.32|27.52|30.32|27.52|30.32|27.52|30.28|27.48|0
1653448630000|2022-05-25 03:17:10|30.28|27.48|30.28|27.48|30.28|27.48|30.28|27.48|0
1653448640000|2022-05-25 03:17:20|30.25|27.45|30.25|27.45|30.25|27.45|30.25|27.45|0
1653448650000|2022-05-25 03:17:30|30.26|27.46|30.26|27.46|30.26|27.46|30.26|27.46|0
1653448660000|2022-05-25 03:17:40|30.28|27.48|30.25|27.45|30.28|27.48|30.25|27.45|0
1653448670000|2022-05-25 03:17:50|30.23|27.43|30.25|27.45|30.25|27.45|30.23|27.43|0
1653448680000|2022-05-25 03:18:00|30.23|27.43|30.21|27.41|30.23|27.43|30.21|27.41|0
1653448690000|2022-05-25 03:18:10|30.18|27.38|30.18|27.38|30.18|27.38|30.18|27.38|0
1653448700000|2022-05-25 03:18:20|30.15|27.35|30.15|27.35|30.15|27.35|30.15|27.35|0
1653448710000|2022-05-25 03:18:30|30.11|27.31|30.11|27.31|30.11|27.31|30.11|27.31|0
1653448720000|2022-05-25 03:18:40|30.15|27.35|30.15|27.35|30.15|27.35|30.15|27.35|0
1653448730000|2022-05-25 03:18:50|30.18|27.38|30.18|27.38|30.18|27.38|30.18|27.38|0
1653448740000|2022-05-25 03:19:00|30.21|27.41|30.15|27.35|30.21|27.41|30.15|27.35|0
1653448760000|2022-05-25 03:19:20|30.16|27.36|30.15|27.35|30.16|27.36|30.15|27.35|0
1653448770000|2022-05-25 03:19:30|30.13|27.33|30.15|27.35|30.15|27.35|30.11|27.31|0
1653448780000|2022-05-25 03:19:40|30.13|27.33|30.11|27.31|30.15|27.35|30.11|27.31|0
1653448800000|2022-05-25 03:20:00|30.08|27.28|30.08|27.28|30.08|27.28|30.08|27.28|0
1653448810000|2022-05-25 03:20:10|30.09|27.29|30.09|27.29|30.09|27.29|30.09|27.29|0
1653448820000|2022-05-25 03:20:20|30.08|27.28|30.04|27.24|30.08|27.28|30.04|27.24|0
1653448830000|2022-05-25 03:20:30|29.98|27.18|29.96|27.16|29.98|27.18|29.96|27.16|0
1653448840000|2022-05-25 03:20:40|29.99|27.19|30.01|27.21|30.01|27.21|29.99|27.19|0
1653448850000|2022-05-25 03:20:50|30.04|27.24|29.98|27.18|30.04|27.24|29.98|27.18|0
1653448870000|2022-05-25 03:21:10|29.94|27.14|29.94|27.14|29.96|27.16|29.94|27.14|0
1653448880000|2022-05-25 03:21:20|29.98|27.18|29.96|27.16|29.98|27.18|29.96|27.16|0
1653448900000|2022-05-25 03:21:40|29.97|27.17|29.97|27.17|29.97|27.17|29.97|27.17|0
1653448920000|2022-05-25 03:22:00|30.01|27.21|29.97|27.17|30.01|27.21|29.96|27.16|0
1653448930000|2022-05-25 03:22:10|30.01|27.21|30.04|27.24|30.04|27.24|30.01|27.21|0
1653448940000|2022-05-25 03:22:20|30.01|27.21|30.04|27.24|30.04|27.24|30.01|27.21|0
1653448950000|2022-05-25 03:22:30|30.08|27.28|30.08|27.28|30.08|27.28|30.08|27.28|0
1653448960000|2022-05-25 03:22:40|30.06|27.26|30.06|27.26|30.06|27.26|30.06|27.26|0
1653448970000|2022-05-25 03:22:50|30.04|27.24|30.04|27.24|30.04|27.24|30.04|27.24|0
1653448980000|2022-05-25 03:23:00|30.08|27.28|30.08|27.28|30.08|27.28|30.04|27.24|0
1653448990000|2022-05-25 03:23:10|30.09|27.29|30.09|27.29|30.09|27.29|30.08|27.28|0
1653449000000|2022-05-25 03:23:20|30.08|27.28|30.08|27.28|30.08|27.28|30.08|27.28|0
1653449010000|2022-05-25 03:23:30|30.11|27.31|30.11|27.31|30.11|27.31|30.11|27.31|0
1653449030000|2022-05-25 03:23:50|30.08|27.28|30.08|27.28|30.08|27.28|30.08|27.28|0
1653449040000|2022-05-25 03:24:00|30.09|27.29|30.11|27.31|30.11|27.31|30.09|27.29|0
1653449050000|2022-05-25 03:24:10|30.08|27.28|30.11|27.31|30.11|27.31|30.08|27.28|0
1653449070000|2022-05-25 03:24:30|30.14|27.34|30.18|27.38|30.18|27.38|30.14|27.34|0
1653449080000|2022-05-25 03:24:40|30.19|27.39|30.18|27.38|30.19|27.39|30.18|27.38|0
1653449100000|2022-05-25 03:25:00|30.19|27.39|30.18|27.38|30.19|27.39|30.18|27.38|0
1653449120000|2022-05-25 03:25:20|30.14|27.34|30.11|27.31|30.14|27.34|30.11|27.31|0
1653449130000|2022-05-25 03:25:30|30.14|27.34|30.08|27.28|30.14|27.34|30.08|27.28|0
1653449140000|2022-05-25 03:25:40|30.11|27.31|30.11|27.31|30.11|27.31|30.11|27.31|0
1653449150000|2022-05-25 03:25:50|30.08|27.28|30.08|27.28|30.08|27.28|30.08|27.28|0
1653449160000|2022-05-25 03:26:00|30.11|27.31|30.11|27.31|30.11|27.31|30.11|27.31|0
1653449170000|2022-05-25 03:26:10|30.08|27.28|30.11|27.31|30.11|27.31|30.08|27.28|0
1653449200000|2022-05-25 03:26:40|30.13|27.33|30.13|27.33|30.13|27.33|30.13|27.33|0
1653449210000|2022-05-25 03:26:50|30.14|27.34|30.14|27.34|30.14|27.34|30.13|27.33|0
1653449220000|2022-05-25 03:27:00|30.18|27.38|30.14|27.34|30.18|27.38|30.14|27.34|0
1653449230000|2022-05-25 03:27:10|30.16|27.36|30.21|27.41|30.21|27.41|30.14|27.34|0
1653449240000|2022-05-25 03:27:20|30.23|27.43|30.21|27.41|30.23|27.43|30.21|27.41|0
1653449250000|2022-05-25 03:27:30|30.23|27.43|30.24|27.44|30.24|27.44|30.23|27.43|0
1653449260000|2022-05-25 03:27:40|30.21|27.41|30.21|27.41|30.21|27.41|30.21|27.41|0
1653449280000|2022-05-25 03:28:00|30.19|27.39|30.18|27.38|30.19|27.39|30.18|27.38|0
1653449290000|2022-05-25 03:28:10|30.23|27.43|30.21|27.41|30.24|27.44|30.21|27.41|0
1653449300000|2022-05-25 03:28:20|30.23|27.43|30.24|27.44|30.24|27.44|30.23|27.43|0
1653449310000|2022-05-25 03:28:30|30.28|27.48|30.31|27.51|30.31|27.51|30.28|27.48|0
1653449320000|2022-05-25 03:28:40|30.28|27.48|30.26|27.46|30.28|27.48|30.24|27.44|0
1653449330000|2022-05-25 03:28:50|30.28|27.48|30.28|27.48|30.28|27.48|30.28|27.48|0
1653449340000|2022-05-25 03:29:00|30.29|27.49|30.28|27.48|30.31|27.51|30.28|27.48|0
1653449350000|2022-05-25 03:29:10|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1653449360000|2022-05-25 03:29:20|30.28|27.48|30.24|27.44|30.28|27.48|30.24|27.44|0
1653449380000|2022-05-25 03:29:40|30.28|27.48|30.24|27.44|30.28|27.48|30.24|27.44|0
1653449390000|2022-05-25 03:29:50|30.23|27.43|30.21|27.41|30.23|27.43|30.21|27.41|0
1653449400000|2022-05-25 03:30:00|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1653449410000|2022-05-25 03:30:10|30.26|27.46|30.23|27.43|30.26|27.46|30.23|27.43|0
1653449420000|2022-05-25 03:30:20|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1653449450000|2022-05-25 03:30:50|30.23|27.43|30.24|27.44|30.24|27.44|30.21|27.41|0
1653449460000|2022-05-25 03:31:00|30.23|27.43|30.24|27.44|30.24|27.44|30.23|27.43|0
1653449470000|2022-05-25 03:31:10|30.26|27.46|30.28|27.48|30.28|27.48|30.24|27.44|0
1653449480000|2022-05-25 03:31:20|30.26|27.46|30.28|27.48|30.28|27.48|30.26|27.46|0
1653449500000|2022-05-25 03:31:40|30.31|27.51|30.31|27.51|30.31|27.51|30.31|27.51|0
1653449510000|2022-05-25 03:31:50|30.35|27.55|30.35|27.55|30.35|27.55|30.35|27.55|0
1653449530000|2022-05-25 03:32:10|30.31|27.51|30.31|27.51|30.31|27.51|30.31|27.51|0
1653449540000|2022-05-25 03:32:20|30.35|27.55|30.35|27.55|30.35|27.55|30.35|27.55|0
1653449550000|2022-05-25 03:32:30|30.38|27.58|30.45|27.65|30.45|27.65|30.38|27.58|0
1653449560000|2022-05-25 03:32:40|30.52|27.72|30.55|27.75|30.55|27.75|30.52|27.72|0
1653449570000|2022-05-25 03:32:50|30.48|27.68|30.52|27.72|30.52|27.72|30.48|27.68|0
1653449580000|2022-05-25 03:33:00|30.55|27.75|30.48|27.68|30.55|27.75|30.48|27.68|0
1653449590000|2022-05-25 03:33:10|30.45|27.65|30.45|27.65|30.48|27.68|30.45|27.65|0
1653449610000|2022-05-25 03:33:30|30.48|27.68|30.45|27.65|30.48|27.68|30.45|27.65|0
1653449620000|2022-05-25 03:33:40|30.46|27.66|30.45|27.65|30.46|27.66|30.45|27.65|0
1653449630000|2022-05-25 03:33:50|30.41|27.61|30.53|27.73|30.53|27.73|30.41|27.61|0
1653449640000|2022-05-25 03:34:00|30.55|27.75|30.59|27.79|30.59|27.79|30.55|27.75|0
1653449650000|2022-05-25 03:34:10|30.55|27.75|30.59|27.79|30.59|27.79|30.55|27.75|0
1653449660000|2022-05-25 03:34:20|30.6|27.8|30.59|27.79|30.6|27.8|30.59|27.79|0
1653449670000|2022-05-25 03:34:30|30.62|27.82|30.62|27.82|30.62|27.82|30.59|27.79|0
1653449680000|2022-05-25 03:34:40|30.59|27.79|30.65|27.85|30.65|27.85|30.59|27.79|0
1653449700000|2022-05-25 03:35:00|30.62|27.82|30.69|27.89|30.69|27.89|30.62|27.82|0
1653449710000|2022-05-25 03:35:10|30.65|27.85|30.57|27.77|30.65|27.85|30.52|27.72|0
1653449720000|2022-05-25 03:35:20|30.58|27.78|30.55|27.75|30.58|27.78|30.55|27.75|0
1653449730000|2022-05-25 03:35:30|30.52|27.72|30.53|27.73|30.53|27.73|30.52|27.72|0
1653449740000|2022-05-25 03:35:40|30.55|27.75|30.52|27.72|30.55|27.75|30.52|27.72|0
1653449750000|2022-05-25 03:35:50|30.55|27.75|30.6|27.8|30.6|27.8|30.55|27.75|0
1653449760000|2022-05-25 03:36:00|30.62|27.82|30.62|27.82|30.62|27.82|30.62|27.82|0
1653449770000|2022-05-25 03:36:10|30.65|27.85|30.65|27.85|30.67|27.87|30.65|27.85|0
1653449780000|2022-05-25 03:36:20|30.62|27.82|30.65|27.85|30.65|27.85|30.62|27.82|0
1653449790000|2022-05-25 03:36:30|30.67|27.87|30.69|27.89|30.69|27.89|30.65|27.85|0
1653449800000|2022-05-25 03:36:40|30.65|27.85|30.65|27.85|30.65|27.85|30.65|27.85|0
1653449820000|2022-05-25 03:37:00|30.67|27.87|30.67|27.87|30.69|27.89|30.65|27.85|0
1653449830000|2022-05-25 03:37:10|30.65|27.85|30.69|27.89|30.69|27.89|30.65|27.85|0
1653449840000|2022-05-25 03:37:20|30.67|27.87|30.58|27.78|30.67|27.87|30.58|27.78|0
1653449850000|2022-05-25 03:37:30|30.6|27.8|30.65|27.85|30.65|27.85|30.6|27.8|0
1653449860000|2022-05-25 03:37:40|30.64|27.84|30.69|27.89|30.69|27.89|30.64|27.84|0
1653449870000|2022-05-25 03:37:50|30.7|27.9|30.72|27.92|30.72|27.92|30.7|27.9|0
1653449890000|2022-05-25 03:38:10|30.76|27.96|30.7|27.9|30.76|27.96|30.7|27.9|0
1653449900000|2022-05-25 03:38:20|30.69|27.89|30.69|27.89|30.69|27.89|30.69|27.89|0
1653449910000|2022-05-25 03:38:30|30.7|27.9|30.79|27.99|30.79|27.99|30.7|27.9|0
1653449920000|2022-05-25 03:38:40|30.77|27.97|30.72|27.92|30.77|27.97|30.72|27.92|0
1653449930000|2022-05-25 03:38:50|30.76|27.96|30.76|27.96|30.77|27.97|30.76|27.96|0
1653449940000|2022-05-25 03:39:00|30.72|27.92|30.79|27.99|30.79|27.99|30.72|27.92|0
1653449950000|2022-05-25 03:39:10|30.76|27.96|30.76|27.96|30.76|27.96|30.76|27.96|0
1653449960000|2022-05-25 03:39:20|30.72|27.92|30.72|27.92|30.76|27.96|30.72|27.92|0
1653449970000|2022-05-25 03:39:30|30.74|27.94|30.72|27.92|30.76|27.96|30.72|27.92|0
1653449980000|2022-05-25 03:39:40|30.7|27.9|30.69|27.89|30.7|27.9|30.69|27.89|0
1653449990000|2022-05-25 03:39:50|30.72|27.92|30.72|27.92|30.72|27.92|30.72|27.92|0
1653450000000|2022-05-25 03:40:00|30.76|27.96|30.69|27.89|30.76|27.96|30.69|27.89|0
1653450020000|2022-05-25 03:40:20|30.65|27.85|30.65|27.85|30.65|27.85|30.65|27.85|0
1653450030000|2022-05-25 03:40:30|30.69|27.89|30.67|27.87|30.69|27.89|30.67|27.87|0
1653450040000|2022-05-25 03:40:40|30.65|27.85|30.69|27.89|30.72|27.92|30.65|27.85|0
1653450050000|2022-05-25 03:40:50|30.65|27.85|30.65|27.85|30.65|27.85|30.65|27.85|0
1653450060000|2022-05-25 03:41:00|30.69|27.89|30.69|27.89|30.69|27.89|30.69|27.89|0
1653450070000|2022-05-25 03:41:10|30.72|27.92|30.72|27.92|30.72|27.92|30.72|27.92|0
1653450080000|2022-05-25 03:41:20|30.7|27.9|30.7|27.9|30.7|27.9|30.7|27.9|0
1653450090000|2022-05-25 03:41:30|30.69|27.89|30.72|27.92|30.72|27.92|30.69|27.89|0
1653450100000|2022-05-25 03:41:40|30.76|27.96|30.76|27.96|30.76|27.96|30.76|27.96|0
1653450110000|2022-05-25 03:41:50|30.74|27.94|30.76|27.96|30.76|27.96|30.74|27.94|0
1653450120000|2022-05-25 03:42:00|30.77|27.97|30.79|27.99|30.79|27.99|30.77|27.97|0
1653450130000|2022-05-25 03:42:10|30.72|27.92|30.72|27.92|30.72|27.92|30.72|27.92|0
1653450150000|2022-05-25 03:42:30|30.69|27.89|30.69|27.89|30.69|27.89|30.69|27.89|0
1653450170000|2022-05-25 03:42:50|30.72|27.92|30.72|27.92|30.72|27.92|30.72|27.92|0
1653450180000|2022-05-25 03:43:00|30.7|27.9|30.76|27.96|30.79|27.99|30.7|27.9|0
1653450190000|2022-05-25 03:43:10|30.75|27.95|30.75|27.95|30.79|27.99|30.75|27.95|0
1653450200000|2022-05-25 03:43:20|30.79|27.99|30.77|27.97|30.82|28.02|30.77|27.97|0
1653450210000|2022-05-25 03:43:30|30.79|27.99|30.93|28.13|30.94|28.14|30.79|27.99|0
1653450220000|2022-05-25 03:43:40|30.89|28.09|30.89|28.09|30.89|28.09|30.86|28.06|0
1653450230000|2022-05-25 03:43:50|30.93|28.13|30.93|28.13|30.96|28.16|30.93|28.13|0
1653450240000|2022-05-25 03:44:00|30.96|28.16|31|28.2|31|28.2|30.96|28.16|0
1653450250000|2022-05-25 03:44:10|30.96|28.16|31|28.2|31|28.2|30.96|28.16|0
1653450260000|2022-05-25 03:44:20|30.96|28.16|30.96|28.16|30.96|28.16|30.96|28.16|0
1653450280000|2022-05-25 03:44:40|30.93|28.13|30.96|28.16|30.96|28.16|30.93|28.13|0
1653450290000|2022-05-25 03:44:50|30.94|28.14|30.96|28.16|30.96|28.16|30.93|28.13|0
1653450300000|2022-05-25 03:45:00|31|28.2|31|28.2|31|28.2|31|28.2|0
1653450320000|2022-05-25 03:45:20|30.98|28.18|31|28.2|31|28.2|30.98|28.18|0
1653450330000|2022-05-25 03:45:30|30.96|28.16|30.98|28.18|30.98|28.18|30.96|28.16|0
1653450340000|2022-05-25 03:45:40|30.93|28.13|30.96|28.16|30.96|28.16|30.93|28.13|0
1653450350000|2022-05-25 03:45:50|31|28.2|31|28.2|31|28.2|31|28.2|0
1653450360000|2022-05-25 03:46:00|30.98|28.18|31|28.2|31|28.2|30.98|28.18|0
1653450370000|2022-05-25 03:46:10|30.96|28.16|31|28.2|31|28.2|30.96|28.16|0
1653450380000|2022-05-25 03:46:20|31.01|28.21|30.98|28.18|31.01|28.21|30.98|28.18|0
1653450390000|2022-05-25 03:46:30|30.96|28.16|30.96|28.16|30.96|28.16|30.96|28.16|0
1653450400000|2022-05-25 03:46:40|31|28.2|31|28.2|31|28.2|31|28.2|0
1653450410000|2022-05-25 03:46:50|30.98|28.18|30.96|28.16|31|28.2|30.96|28.16|0
1653450420000|2022-05-25 03:47:00|31|28.2|31|28.2|31|28.2|31|28.2|0
1653450440000|2022-05-25 03:47:20|30.96|28.16|31|28.2|31|28.2|30.96|28.16|0
1653450460000|2022-05-25 03:47:40|31.01|28.21|31.01|28.21|31.01|28.21|31|28.2|0
1653450470000|2022-05-25 03:47:50|31|28.2|30.96|28.16|31|28.2|30.96|28.16|0
1653450490000|2022-05-25 03:48:10|31.01|28.21|31|28.2|31.01|28.21|31|28.2|0
1653450560000|2022-05-25 03:49:20|31.01|28.21|31.01|28.21|31.03|28.23|31.01|28.21|0
1653450570000|2022-05-25 03:49:30|31.03|28.23|31|28.2|31.03|28.23|31|28.2|0
1653450600000|2022-05-25 03:50:00|30.96|28.16|31.01|28.21|31.01|28.21|30.96|28.16|0
1653450610000|2022-05-25 03:50:10|31|28.2|31.01|28.21|31.01|28.21|31|28.2|0
1653450620000|2022-05-25 03:50:20|31|28.2|31.01|28.21|31.01|28.21|31|28.2|0
1653450630000|2022-05-25 03:50:30|31|28.2|31|28.2|31|28.2|31|28.2|0
1653450650000|2022-05-25 03:50:50|31.01|28.21|31.01|28.21|31.01|28.21|31.01|28.21|0
1653450660000|2022-05-25 03:51:00|31|28.2|31.01|28.21|31.01|28.21|31|28.2|0
1653450680000|2022-05-25 03:51:20|31|28.2|31|28.2|31|28.2|31|28.2|0
1653450700000|2022-05-25 03:51:40|30.98|28.18|31|28.2|31|28.2|30.98|28.18|0
1653450710000|2022-05-25 03:51:50|30.99|28.19|30.99|28.19|30.99|28.19|30.99|28.19|0
1653450720000|2022-05-25 03:52:00|31.01|28.21|31.01|28.21|31.01|28.21|31.01|28.21|0
1653450730000|2022-05-25 03:52:10|30.99|28.19|31.01|28.21|31.01|28.21|30.99|28.19|0
1653450740000|2022-05-25 03:52:20|30.99|28.19|30.99|28.19|30.99|28.19|30.99|28.19|0
1653450750000|2022-05-25 03:52:30|31.01|28.21|31.01|28.21|31.01|28.21|31.01|28.21|0
1653450760000|2022-05-25 03:52:40|30.99|28.19|31.01|28.21|31.01|28.21|30.99|28.19|0
1653450770000|2022-05-25 03:52:50|30.99|28.19|30.99|28.19|31.01|28.21|30.99|28.19|0
1653450790000|2022-05-25 03:53:10|30.96|28.16|30.96|28.16|30.96|28.16|30.96|28.16|0
1653450800000|2022-05-25 03:53:20|30.98|28.18|30.96|28.16|30.98|28.18|30.96|28.16|0
1653450810000|2022-05-25 03:53:30|30.98|28.18|30.99|28.19|30.99|28.19|30.98|28.18|0
1653450840000|2022-05-25 03:54:00|30.98|28.18|30.99|28.19|30.99|28.19|30.98|28.18|0
1653450850000|2022-05-25 03:54:10|31.01|28.21|30.96|28.16|31.01|28.21|30.96|28.16|0
1653450880000|2022-05-25 03:54:40|30.99|28.19|30.99|28.19|30.99|28.19|30.99|28.19|0
1653450910000|2022-05-25 03:55:10|31.01|28.21|30.99|28.19|31.01|28.21|30.99|28.19|0
1653450920000|2022-05-25 03:55:20|31.01|28.21|31.01|28.21|31.01|28.21|31.01|28.21|0
1653450930000|2022-05-25 03:55:30|30.99|28.19|30.99|28.19|30.99|28.19|30.99|28.19|0
1653450960000|2022-05-25 03:56:00|31.01|28.21|30.99|28.19|31.01|28.21|30.99|28.19|0
1653450970000|2022-05-25 03:56:10|31.01|28.21|31.01|28.21|31.01|28.21|31.01|28.21|0
1653450980000|2022-05-25 03:56:20|30.99|28.19|30.96|28.16|30.99|28.19|30.96|28.16|0
1653450990000|2022-05-25 03:56:30|30.99|28.19|30.99|28.19|30.99|28.19|30.99|28.19|0
1653451010000|2022-05-25 03:56:50|31.01|28.21|31.03|28.23|31.03|28.23|31.01|28.21|0
1653451020000|2022-05-25 03:57:00|31.06|28.26|31.38|28.58|31.38|28.58|31.06|28.26|0
1653451030000|2022-05-25 03:57:10|31.34|28.54|31.34|28.54|31.38|28.58|31.34|28.54|0
1653451040000|2022-05-25 03:57:20|31.31|28.51|31.31|28.51|31.34|28.54|31.31|28.51|0
1653451050000|2022-05-25 03:57:30|31.34|28.54|31.41|28.61|31.41|28.61|31.34|28.54|0
1653451060000|2022-05-25 03:57:40|31.45|28.65|31.48|28.68|31.48|28.68|31.45|28.65|0
1653451070000|2022-05-25 03:57:50|31.52|28.72|31.55|28.75|31.55|28.75|31.52|28.72|0
1653451080000|2022-05-25 03:58:00|31.54|28.74|31.52|28.72|31.54|28.74|31.52|28.72|0
1653451090000|2022-05-25 03:58:10|31.55|28.75|31.5|28.7|31.55|28.75|31.5|28.7|0
1653451100000|2022-05-25 03:58:20|31.48|28.68|31.45|28.65|31.48|28.68|31.45|28.65|0
1653451110000|2022-05-25 03:58:30|31.38|28.58|31.39|28.59|31.41|28.61|31.38|28.58|0
1653451120000|2022-05-25 03:58:40|31.38|28.58|31.34|28.54|31.38|28.58|31.34|28.54|0
1653451130000|2022-05-25 03:58:50|31.31|28.51|31.31|28.51|31.31|28.51|31.31|28.51|0
1653451140000|2022-05-25 03:59:00|31.27|28.47|31.36|28.56|31.36|28.56|31.27|28.47|0
1653451150000|2022-05-25 03:59:10|31.39|28.59|31.39|28.59|31.39|28.59|31.39|28.59|0
1653451160000|2022-05-25 03:59:20|31.41|28.61|31.41|28.61|31.41|28.61|31.41|28.61|0
1653451170000|2022-05-25 03:59:30|31.38|28.58|31.31|28.51|31.38|28.58|31.31|28.51|0
1653451180000|2022-05-25 03:59:40|31.32|28.52|31.32|28.52|31.32|28.52|31.31|28.51|0
1653451190000|2022-05-25 03:59:50|31.31|28.51|31.31|28.51|31.32|28.52|31.31|28.51|0
1653451200000|2022-05-25 04:00:00|31.32|28.52|31.31|28.51|31.34|28.54|31.31|28.51|0
1653451210000|2022-05-25 04:00:10|31.34|28.54|31.31|28.51|31.34|28.54|31.31|28.51|0
1653451220000|2022-05-25 04:00:20|31.29|28.49|31.31|28.51|31.31|28.51|31.27|28.47|0
1653451230000|2022-05-25 04:00:30|31.29|28.49|31.31|28.51|31.31|28.51|31.29|28.49|0
1653451240000|2022-05-25 04:00:40|31.24|28.44|31.24|28.44|31.24|28.44|31.22|28.42|0
1653451250000|2022-05-25 04:00:50|31.22|28.42|31.24|28.44|31.24|28.44|31.2|28.4|0
1653451260000|2022-05-25 04:01:00|31.2|28.4|31.2|28.4|31.2|28.4|31.2|28.4|0
1653451280000|2022-05-25 04:01:20|31.22|28.42|31.2|28.4|31.22|28.42|31.2|28.4|0
1653451290000|2022-05-25 04:01:30|31.22|28.42|31.24|28.44|31.24|28.44|31.2|28.4|0
1653451300000|2022-05-25 04:01:40|31.22|28.42|31.2|28.4|31.24|28.44|31.2|28.4|0
1653451310000|2022-05-25 04:01:50|31.24|28.44|31.24|28.44|31.24|28.44|31.24|28.44|0
1653451320000|2022-05-25 04:02:00|31.2|28.4|31.2|28.4|31.22|28.42|31.2|28.4|0
1653451340000|2022-05-25 04:02:20|31.22|28.42|31.22|28.42|31.22|28.42|31.22|28.42|0
1653451350000|2022-05-25 04:02:30|31.24|28.44|31.24|28.44|31.24|28.44|31.24|28.44|0
1653451360000|2022-05-25 04:02:40|31.2|28.4|31.2|28.4|31.2|28.4|31.2|28.4|0
1653451380000|2022-05-25 04:03:00|31.17|28.37|31.17|28.37|31.17|28.37|31.17|28.37|0
1653451400000|2022-05-25 04:03:20|31.13|28.33|31.24|28.44|31.24|28.44|31.13|28.33|0
1653451410000|2022-05-25 04:03:30|31.22|28.42|31.18|28.38|31.22|28.42|31.18|28.38|0
1653451420000|2022-05-25 04:03:40|31.2|28.4|31.17|28.37|31.2|28.4|31.17|28.37|0
1653451440000|2022-05-25 04:04:00|31.13|28.33|31.1|28.3|31.13|28.33|31.1|28.3|0
1653451490000|2022-05-25 04:04:50|31.13|28.33|31.13|28.33|31.13|28.33|31.13|28.33|0
1653451520000|2022-05-25 04:05:20|31.17|28.37|31.2|28.4|31.2|28.4|31.17|28.37|0
1653451530000|2022-05-25 04:05:30|31.18|28.38|31.17|28.37|31.18|28.38|31.17|28.37|0
1653451540000|2022-05-25 04:05:40|31.13|28.33|31.18|28.38|31.18|28.38|31.13|28.33|0
1653451550000|2022-05-25 04:05:50|31.2|28.4|31.17|28.37|31.2|28.4|31.17|28.37|0
1653451560000|2022-05-25 04:06:00|31.15|28.35|31.13|28.33|31.15|28.35|31.13|28.33|0
1653451570000|2022-05-25 04:06:10|31.17|28.37|31.16|28.36|31.17|28.37|31.16|28.36|0
1653451580000|2022-05-25 04:06:20|31.15|28.35|31.13|28.33|31.15|28.35|31.13|28.33|0
1653451590000|2022-05-25 04:06:30|31.15|28.35|31.16|28.36|31.16|28.36|31.15|28.35|0
1653451600000|2022-05-25 04:06:40|31.18|28.38|31.2|28.4|31.2|28.4|31.16|28.36|0
1653451610000|2022-05-25 04:06:50|31.18|28.38|31.18|28.38|31.18|28.38|31.18|28.38|0
1653451620000|2022-05-25 04:07:00|31.16|28.36|31.16|28.36|31.16|28.36|31.16|28.36|0
1653451630000|2022-05-25 04:07:10|31.13|28.33|31.13|28.33|31.13|28.33|31.13|28.33|0
1653451640000|2022-05-25 04:07:20|31.16|28.36|31.16|28.36|31.16|28.36|31.16|28.36|0
1653451660000|2022-05-25 04:07:40|31.15|28.35|31.13|28.33|31.15|28.35|31.13|28.33|0
1653451670000|2022-05-25 04:07:50|31.09|28.29|31.09|28.29|31.09|28.29|31.09|28.29|0
1653451690000|2022-05-25 04:08:10|31.13|28.33|31.09|28.29|31.13|28.33|31.09|28.29|0
1653451720000|2022-05-25 04:08:40|31.13|28.33|31.13|28.33|31.13|28.33|31.13|28.33|0
1653451740000|2022-05-25 04:09:00|31.09|28.29|31.09|28.29|31.09|28.29|31.09|28.29|0
1653451750000|2022-05-25 04:09:10|31.11|28.31|31.09|28.29|31.11|28.31|31.09|28.29|0
1653451760000|2022-05-25 04:09:20|31.13|28.33|31.13|28.33|31.13|28.33|31.13|28.33|0
1653451770000|2022-05-25 04:09:30|31.18|28.38|31.13|28.33|31.18|28.38|31.13|28.33|0
1653451780000|2022-05-25 04:09:40|31.16|28.36|31.18|28.38|31.18|28.38|31.16|28.36|0
1653451790000|2022-05-25 04:09:50|31.2|28.4|31.16|28.36|31.2|28.4|31.13|28.33|0
1653451800000|2022-05-25 04:10:00|31.09|28.29|31.09|28.29|31.09|28.29|31.09|28.29|0
1653451810000|2022-05-25 04:10:10|31.06|28.26|31.06|28.26|31.06|28.26|31.06|28.26|0
1653451820000|2022-05-25 04:10:20|31.02|28.22|31.06|28.26|31.06|28.26|31.02|28.22|0
1653451830000|2022-05-25 04:10:30|31.08|28.28|31.08|28.28|31.08|28.28|31.08|28.28|0
1653451840000|2022-05-25 04:10:40|31.09|28.29|31.06|28.26|31.09|28.29|31.06|28.26|0
1653451850000|2022-05-25 04:10:50|31.04|28.24|31.02|28.22|31.06|28.26|31.02|28.22|0
1653451860000|2022-05-25 04:11:00|31.06|28.26|31.04|28.24|31.06|28.26|31.04|28.24|0
1653451870000|2022-05-25 04:11:10|31.02|28.22|30.99|28.19|31.02|28.22|30.99|28.19|0
1653451890000|2022-05-25 04:11:30|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653451900000|2022-05-25 04:11:40|30.92|28.12|30.92|28.12|30.95|28.15|30.92|28.12|0
1653451910000|2022-05-25 04:11:50|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653451920000|2022-05-25 04:12:00|30.97|28.17|30.95|28.15|30.97|28.17|30.95|28.15|0
1653451930000|2022-05-25 04:12:10|30.97|28.17|30.95|28.15|30.97|28.17|30.95|28.15|0
1653451940000|2022-05-25 04:12:20|30.99|28.19|30.99|28.19|30.99|28.19|30.99|28.19|0
1653451950000|2022-05-25 04:12:30|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653451960000|2022-05-25 04:12:40|30.97|28.17|30.95|28.15|30.99|28.19|30.95|28.15|0
1653451980000|2022-05-25 04:13:00|30.92|28.12|30.92|28.12|30.92|28.12|30.92|28.12|0
1653451990000|2022-05-25 04:13:10|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653452000000|2022-05-25 04:13:20|30.99|28.19|30.99|28.19|30.99|28.19|30.99|28.19|0
1653452010000|2022-05-25 04:13:30|30.97|28.17|30.85|28.05|30.97|28.17|30.85|28.05|0
1653452020000|2022-05-25 04:13:40|30.83|28.03|30.85|28.05|30.85|28.05|30.83|28.03|0
1653452030000|2022-05-25 04:13:50|30.78|27.98|30.78|27.98|30.78|27.98|30.75|27.95|0
1653452040000|2022-05-25 04:14:00|30.82|28.02|30.78|27.98|30.82|28.02|30.78|27.98|0
1653452060000|2022-05-25 04:14:20|30.75|27.95|30.78|27.98|30.8|28|30.75|27.95|0
1653452070000|2022-05-25 04:14:30|30.75|27.95|30.78|27.98|30.78|27.98|30.75|27.95|0
1653452080000|2022-05-25 04:14:40|30.76|27.96|30.81|28.01|30.81|28.01|30.76|27.96|0
1653452100000|2022-05-25 04:15:00|30.78|27.98|30.78|27.98|30.78|27.98|30.78|27.98|0
1653452140000|2022-05-25 04:15:40|30.81|28.01|30.81|28.01|30.81|28.01|30.8|28|0
1653452160000|2022-05-25 04:16:00|30.85|28.05|30.85|28.05|30.85|28.05|30.85|28.05|0
1653452180000|2022-05-25 04:16:20|30.88|28.08|30.88|28.08|30.88|28.08|30.88|28.08|0
1653452190000|2022-05-25 04:16:30|30.92|28.12|30.88|28.08|30.92|28.12|30.88|28.08|0
1653452210000|2022-05-25 04:16:50|30.92|28.12|30.92|28.12|30.92|28.12|30.88|28.08|0
1653452220000|2022-05-25 04:17:00|30.88|28.08|30.88|28.08|30.9|28.1|30.88|28.08|0
1653452230000|2022-05-25 04:17:10|30.9|28.1|30.9|28.1|30.9|28.1|30.88|28.08|0
1653452240000|2022-05-25 04:17:20|30.88|28.08|30.88|28.08|30.92|28.12|30.88|28.08|0
1653452260000|2022-05-25 04:17:40|30.9|28.1|30.88|28.08|30.9|28.1|30.88|28.08|0
1653452270000|2022-05-25 04:17:50|30.85|28.05|30.85|28.05|30.85|28.05|30.85|28.05|0
1653452280000|2022-05-25 04:18:00|30.81|28.01|30.81|28.01|30.81|28.01|30.81|28.01|0
1653452290000|2022-05-25 04:18:10|30.83|28.03|30.83|28.03|30.85|28.05|30.83|28.03|0
1653452300000|2022-05-25 04:18:20|30.81|28.01|30.81|28.01|30.81|28.01|30.81|28.01|0
1653452310000|2022-05-25 04:18:30|30.83|28.03|30.81|28.01|30.83|28.03|30.81|28.01|0
1653452320000|2022-05-25 04:18:40|30.85|28.05|30.81|28.01|30.85|28.05|30.81|28.01|0
1653452330000|2022-05-25 04:18:50|30.85|28.05|30.85|28.05|30.85|28.05|30.85|28.05|0
1653452340000|2022-05-25 04:19:00|30.81|28.01|30.85|28.05|30.85|28.05|30.81|28.01|0
1653452350000|2022-05-25 04:19:10|30.86|28.06|30.85|28.05|30.86|28.06|30.85|28.05|0
1653452380000|2022-05-25 04:19:40|30.88|28.08|30.88|28.08|30.88|28.08|30.88|28.08|0
1653452410000|2022-05-25 04:20:10|30.9|28.1|30.92|28.12|30.92|28.12|30.9|28.1|0
1653452420000|2022-05-25 04:20:20|30.88|28.08|30.88|28.08|30.88|28.08|30.88|28.08|0
1653452440000|2022-05-25 04:20:40|30.92|28.12|30.88|28.08|30.92|28.12|30.88|28.08|0
1653452450000|2022-05-25 04:20:50|30.9|28.1|30.88|28.08|30.9|28.1|30.88|28.08|0
1653452470000|2022-05-25 04:21:10|30.92|28.12|30.95|28.15|30.95|28.15|30.92|28.12|0
1653452480000|2022-05-25 04:21:20|30.93|28.13|30.93|28.13|30.93|28.13|30.93|28.13|0
1653452490000|2022-05-25 04:21:30|30.95|28.15|30.99|28.19|30.99|28.19|30.95|28.15|0
1653452500000|2022-05-25 04:21:40|31|28.2|30.95|28.15|31|28.2|30.95|28.15|0
1653452510000|2022-05-25 04:21:50|30.99|28.19|30.97|28.17|30.99|28.19|30.97|28.17|0
1653452520000|2022-05-25 04:22:00|31|28.2|30.97|28.17|31|28.2|30.97|28.17|0
1653452530000|2022-05-25 04:22:10|30.99|28.19|31.02|28.22|31.02|28.22|30.97|28.17|0
1653452540000|2022-05-25 04:22:20|31|28.2|30.99|28.19|31.02|28.22|30.99|28.19|0
1653452550000|2022-05-25 04:22:30|31.06|28.26|31.06|28.26|31.06|28.26|31.06|28.26|0
1653452570000|2022-05-25 04:22:50|31.02|28.22|31.02|28.22|31.04|28.24|31.02|28.22|0
1653452590000|2022-05-25 04:23:10|31.04|28.24|31.04|28.24|31.04|28.24|31.04|28.24|0
1653452600000|2022-05-25 04:23:20|31.02|28.22|31.02|28.22|31.02|28.22|31.02|28.22|0
1653452610000|2022-05-25 04:23:30|31.06|28.26|31.06|28.26|31.06|28.26|31.06|28.26|0
1653452620000|2022-05-25 04:23:40|31.02|28.22|30.99|28.19|31.02|28.22|30.99|28.19|0
1653452630000|2022-05-25 04:23:50|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653452660000|2022-05-25 04:24:20|30.92|28.12|30.92|28.12|30.92|28.12|30.9|28.1|0
1653452670000|2022-05-25 04:24:30|30.88|28.08|30.88|28.08|30.88|28.08|30.88|28.08|0
1653452680000|2022-05-25 04:24:40|30.9|28.1|30.95|28.15|30.95|28.15|30.9|28.1|0
1653452690000|2022-05-25 04:24:50|30.93|28.13|30.95|28.15|30.95|28.15|30.93|28.13|0
1653452700000|2022-05-25 04:25:00|30.93|28.13|30.92|28.12|30.93|28.13|30.92|28.12|0
1653452720000|2022-05-25 04:25:20|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653452730000|2022-05-25 04:25:30|30.97|28.17|30.95|28.15|30.97|28.17|30.95|28.15|0
1653452740000|2022-05-25 04:25:40|30.92|28.12|30.92|28.12|30.92|28.12|30.92|28.12|0
1653452780000|2022-05-25 04:26:20|30.88|28.08|30.92|28.12|30.92|28.12|30.88|28.08|0
1653452820000|2022-05-25 04:27:00|30.9|28.1|30.92|28.12|30.92|28.12|30.88|28.08|0
1653452830000|2022-05-25 04:27:10|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653452840000|2022-05-25 04:27:20|30.93|28.13|30.92|28.12|30.93|28.13|30.92|28.12|0
1653452860000|2022-05-25 04:27:40|30.88|28.08|30.88|28.08|30.91|28.11|30.88|28.08|0
1653452870000|2022-05-25 04:27:50|30.85|28.05|30.85|28.05|30.85|28.05|30.85|28.05|0
1653452880000|2022-05-25 04:28:00|30.86|28.06|30.85|28.05|30.86|28.06|30.85|28.05|0
1653452890000|2022-05-25 04:28:10|30.83|28.03|30.81|28.01|30.85|28.05|30.81|28.01|0
1653452900000|2022-05-25 04:28:20|30.78|27.98|30.78|27.98|30.78|27.98|30.78|27.98|0
1653452960000|2022-05-25 04:29:20|30.79|27.99|30.78|27.98|30.79|27.99|30.78|27.98|0
1653452970000|2022-05-25 04:29:30|30.79|27.99|30.81|28.01|30.81|28.01|30.79|27.99|0
1653452980000|2022-05-25 04:29:40|30.79|27.99|30.81|28.01|30.81|28.01|30.78|27.98|0
1653452990000|2022-05-25 04:29:50|30.83|28.03|30.83|28.03|30.85|28.05|30.83|28.03|0
1653453000000|2022-05-25 04:30:00|30.84|28.04|30.84|28.04|30.84|28.04|30.83|28.03|0
1653453010000|2022-05-25 04:30:10|30.88|28.08|30.88|28.08|30.9|28.1|30.88|28.08|0
1653453020000|2022-05-25 04:30:20|30.86|28.06|30.84|28.04|30.86|28.06|30.84|28.04|0
1653453030000|2022-05-25 04:30:30|30.88|28.08|30.88|28.08|30.88|28.08|30.88|28.08|0
1653453040000|2022-05-25 04:30:40|30.84|28.04|30.88|28.08|30.88|28.08|30.84|28.04|0
1653453070000|2022-05-25 04:31:10|30.93|28.13|30.93|28.13|30.93|28.13|30.93|28.13|0
1653453080000|2022-05-25 04:31:20|30.91|28.11|30.95|28.15|30.95|28.15|30.91|28.11|0
1653453090000|2022-05-25 04:31:30|30.98|28.18|30.98|28.18|30.98|28.18|30.98|28.18|0
1653453100000|2022-05-25 04:31:40|31.02|28.22|31.05|28.25|31.05|28.25|31.02|28.22|0
1653453120000|2022-05-25 04:32:00|31.02|28.22|31|28.2|31.02|28.22|31|28.2|0
1653453130000|2022-05-25 04:32:10|30.98|28.18|30.98|28.18|30.98|28.18|30.98|28.18|0
1653453140000|2022-05-25 04:32:20|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653453150000|2022-05-25 04:32:30|30.93|28.13|30.95|28.15|30.95|28.15|30.93|28.13|0
1653453160000|2022-05-25 04:32:40|30.96|28.16|30.95|28.15|30.96|28.16|30.95|28.15|0
1653453170000|2022-05-25 04:32:50|30.98|28.18|31.02|28.22|31.02|28.22|30.98|28.18|0
1653453210000|2022-05-25 04:33:30|30.98|28.18|30.95|28.15|30.98|28.18|30.95|28.15|0
1653453220000|2022-05-25 04:33:40|31|28.2|31|28.2|31|28.2|31|28.2|0
1653453230000|2022-05-25 04:33:50|30.98|28.18|30.96|28.16|30.98|28.18|30.96|28.16|0
1653453240000|2022-05-25 04:34:00|30.98|28.18|30.98|28.18|30.98|28.18|30.98|28.18|0
1653453280000|2022-05-25 04:34:40|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653453290000|2022-05-25 04:34:50|30.93|28.13|30.95|28.15|30.95|28.15|30.93|28.13|0
1653453300000|2022-05-25 04:35:00|30.93|28.13|30.95|28.15|30.96|28.16|30.93|28.13|0
1653453310000|2022-05-25 04:35:10|30.93|28.13|30.91|28.11|30.93|28.13|30.91|28.11|0
1653453340000|2022-05-25 04:35:40|30.89|28.09|30.91|28.11|30.91|28.11|30.89|28.09|0
1653453350000|2022-05-25 04:35:50|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653453360000|2022-05-25 04:36:00|30.98|28.18|30.98|28.18|30.98|28.18|30.98|28.18|0
1653453400000|2022-05-25 04:36:40|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653453410000|2022-05-25 04:36:50|30.91|28.11|30.91|28.11|30.91|28.11|30.91|28.11|0
1653453420000|2022-05-25 04:37:00|30.93|28.13|30.91|28.11|30.93|28.13|30.91|28.11|0
1653453430000|2022-05-25 04:37:10|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653453440000|2022-05-25 04:37:20|30.93|28.13|30.93|28.13|30.95|28.15|30.93|28.13|0
1653453450000|2022-05-25 04:37:30|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653453460000|2022-05-25 04:37:40|30.91|28.11|30.91|28.11|30.91|28.11|30.91|28.11|0
1653453470000|2022-05-25 04:37:50|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653453480000|2022-05-25 04:38:00|30.93|28.13|30.95|28.15|30.95|28.15|30.93|28.13|0
1653453490000|2022-05-25 04:38:10|30.91|28.11|30.95|28.15|30.95|28.15|30.91|28.11|0
1653453510000|2022-05-25 04:38:30|30.91|28.11|30.91|28.11|30.91|28.11|30.91|28.11|0
1653453540000|2022-05-25 04:39:00|30.88|28.08|30.88|28.08|30.88|28.08|30.88|28.08|0
1653453550000|2022-05-25 04:39:10|30.86|28.06|30.88|28.08|30.88|28.08|30.86|28.06|0
1653453560000|2022-05-25 04:39:20|30.89|28.09|30.88|28.08|30.89|28.09|30.88|28.08|0
1653453570000|2022-05-25 04:39:30|30.91|28.11|30.91|28.11|30.91|28.11|30.91|28.11|0
1653453600000|2022-05-25 04:40:00|30.88|28.08|30.88|28.08|30.88|28.08|30.88|28.08|0
1653453640000|2022-05-25 04:40:40|30.86|28.06|30.84|28.04|30.88|28.08|30.84|28.04|0
1653453670000|2022-05-25 04:41:10|30.88|28.08|30.84|28.04|30.88|28.08|30.84|28.04|0
1653453680000|2022-05-25 04:41:20|30.81|28.01|30.84|28.04|30.84|28.04|30.81|28.01|0
1653453710000|2022-05-25 04:41:50|30.82|28.02|30.84|28.04|30.84|28.04|30.82|28.02|0
1653453720000|2022-05-25 04:42:00|30.81|28.01|30.81|28.01|30.81|28.01|30.81|28.01|0
1653453730000|2022-05-25 04:42:10|30.84|28.04|30.84|28.04|30.84|28.04|30.84|28.04|0
1653453750000|2022-05-25 04:42:30|30.88|28.08|30.88|28.08|30.88|28.08|30.88|28.08|0
1653453780000|2022-05-25 04:43:00|30.91|28.11|30.91|28.11|30.91|28.11|30.91|28.11|0
1653453800000|2022-05-25 04:43:20|30.89|28.09|30.89|28.09|30.89|28.09|30.89|28.09|0
1653453810000|2022-05-25 04:43:30|30.91|28.11|30.91|28.11|30.91|28.11|30.91|28.11|0
1653453820000|2022-05-25 04:43:40|30.93|28.13|30.93|28.13|30.93|28.13|30.93|28.13|0
1653453830000|2022-05-25 04:43:50|30.94|28.14|30.94|28.14|30.94|28.14|30.94|28.14|0
1653453870000|2022-05-25 04:44:30|30.93|28.13|30.93|28.13|30.93|28.13|30.93|28.13|0
1653453880000|2022-05-25 04:44:40|30.91|28.11|30.91|28.11|30.91|28.11|30.88|28.08|0
1653453930000|2022-05-25 04:45:30|30.94|28.14|30.94|28.14|30.94|28.14|30.94|28.14|0
1653453950000|2022-05-25 04:45:50|30.98|28.18|30.98|28.18|31.01|28.21|30.98|28.18|0
1653453960000|2022-05-25 04:46:00|31.01|28.21|30.94|28.14|31.01|28.21|30.94|28.14|0
1653453970000|2022-05-25 04:46:10|30.98|28.18|30.96|28.16|30.98|28.18|30.94|28.14|0
1653453980000|2022-05-25 04:46:20|30.91|28.11|30.91|28.11|30.91|28.11|30.91|28.11|0
1653453990000|2022-05-25 04:46:30|30.94|28.14|30.94|28.14|30.94|28.14|30.94|28.14|0
1653454020000|2022-05-25 04:47:00|30.93|28.13|30.93|28.13|30.93|28.13|30.93|28.13|0
1653454030000|2022-05-25 04:47:10|30.94|28.14|30.91|28.11|30.94|28.14|30.91|28.11|0
1653454070000|2022-05-25 04:47:50|30.87|28.07|30.87|28.07|30.87|28.07|30.87|28.07|0
1653454080000|2022-05-25 04:48:00|30.86|28.06|30.81|28.01|30.86|28.06|30.81|28.01|0
1653454090000|2022-05-25 04:48:10|30.84|28.04|30.8|28|30.84|28.04|30.8|28|0
1653454100000|2022-05-25 04:48:20|30.77|27.97|30.67|27.87|30.77|27.97|30.67|27.87|0
1653454110000|2022-05-25 04:48:30|30.6|27.8|30.63|27.83|30.7|27.9|30.6|27.8|0
1653454120000|2022-05-25 04:48:40|30.61|27.81|30.6|27.8|30.61|27.81|30.6|27.8|0
1653454130000|2022-05-25 04:48:50|30.56|27.76|30.56|27.76|30.56|27.76|30.55|27.75|0
1653454140000|2022-05-25 04:49:00|30.53|27.73|30.55|27.75|30.56|27.76|30.53|27.73|0
1653454150000|2022-05-25 04:49:10|30.53|27.73|30.51|27.71|30.55|27.75|30.51|27.71|0
1653454160000|2022-05-25 04:49:20|30.53|27.73|30.49|27.69|30.53|27.73|30.49|27.69|0
1653454170000|2022-05-25 04:49:30|30.53|27.73|30.56|27.76|30.56|27.76|30.53|27.73|0
1653454190000|2022-05-25 04:49:50|30.53|27.73|30.53|27.73|30.53|27.73|30.53|27.73|0
1653454200000|2022-05-25 04:50:00|30.55|27.75|30.58|27.78|30.58|27.78|30.55|27.75|0
1653454210000|2022-05-25 04:50:10|30.6|27.8|30.6|27.8|30.6|27.8|30.56|27.76|0
1653454220000|2022-05-25 04:50:20|30.58|27.78|30.58|27.78|30.6|27.8|30.58|27.78|0
1653454230000|2022-05-25 04:50:30|30.6|27.8|30.6|27.8|30.6|27.8|30.6|27.8|0
1653454240000|2022-05-25 04:50:40|30.58|27.78|30.63|27.83|30.63|27.83|30.58|27.78|0
1653454250000|2022-05-25 04:50:50|30.65|27.85|30.67|27.87|30.67|27.87|30.65|27.85|0
1653454260000|2022-05-25 04:51:00|30.7|27.9|30.67|27.87|30.7|27.9|30.67|27.87|0
1653454270000|2022-05-25 04:51:10|30.63|27.83|30.63|27.83|30.63|27.83|30.63|27.83|0
1653454280000|2022-05-25 04:51:20|30.65|27.85|30.65|27.85|30.67|27.87|30.63|27.83|0
1653454290000|2022-05-25 04:51:30|30.63|27.83|30.63|27.83|30.65|27.85|30.63|27.83|0
1653454300000|2022-05-25 04:51:40|30.65|27.85|30.65|27.85|30.65|27.85|30.63|27.83|0
1653454310000|2022-05-25 04:51:50|30.67|27.87|30.63|27.83|30.67|27.87|30.63|27.83|0
1653454320000|2022-05-25 04:52:00|30.61|27.81|30.61|27.81|30.61|27.81|30.61|27.81|0
1653454330000|2022-05-25 04:52:10|30.6|27.8|30.61|27.81|30.61|27.81|30.56|27.76|0
1653454340000|2022-05-25 04:52:20|30.63|27.83|30.61|27.81|30.63|27.83|30.61|27.81|0
1653454360000|2022-05-25 04:52:40|30.6|27.8|30.6|27.8|30.6|27.8|30.6|27.8|0
1653454370000|2022-05-25 04:52:50|30.61|27.81|30.73|27.93|30.73|27.93|30.61|27.81|0
1653454380000|2022-05-25 04:53:00|30.77|27.97|30.73|27.93|30.8|28|30.73|27.93|0
1653454410000|2022-05-25 04:53:30|30.7|27.9|30.7|27.9|30.7|27.9|30.7|27.9|0
1653454420000|2022-05-25 04:53:40|30.67|27.87|30.68|27.88|30.68|27.88|30.67|27.87|0
1653454430000|2022-05-25 04:53:50|30.67|27.87|30.68|27.88|30.68|27.88|30.67|27.87|0
1653454440000|2022-05-25 04:54:00|30.67|27.87|30.63|27.83|30.67|27.87|30.63|27.83|0
1653454450000|2022-05-25 04:54:10|30.65|27.85|30.67|27.87|30.67|27.87|30.65|27.85|0
1653454460000|2022-05-25 04:54:20|30.65|27.85|30.63|27.83|30.65|27.85|30.63|27.83|0
1653454470000|2022-05-25 04:54:30|30.65|27.85|30.67|27.87|30.67|27.87|30.65|27.85|0
1653454480000|2022-05-25 04:54:40|30.66|27.86|30.7|27.9|30.73|27.93|30.66|27.86|0
1653454490000|2022-05-25 04:54:50|30.68|27.88|30.7|27.9|30.72|27.92|30.68|27.88|0
1653454500000|2022-05-25 04:55:00|30.72|27.92|30.7|27.9|30.72|27.92|30.7|27.9|0
1653454510000|2022-05-25 04:55:10|30.73|27.93|30.73|27.93|30.73|27.93|30.73|27.93|0
1653454540000|2022-05-25 04:55:40|30.75|27.95|30.77|27.97|30.77|27.97|30.75|27.95|0
1653454550000|2022-05-25 04:55:50|30.75|27.95|30.77|27.97|30.77|27.97|30.75|27.95|0
1653454560000|2022-05-25 04:56:00|30.75|27.95|30.77|27.97|30.77|27.97|30.75|27.95|0
1653454620000|2022-05-25 04:57:00|30.75|27.95|30.72|27.92|30.77|27.97|30.72|27.92|0
1653454630000|2022-05-25 04:57:10|30.73|27.93|30.7|27.9|30.73|27.93|30.7|27.9|0
1653454650000|2022-05-25 04:57:30|30.72|27.92|30.72|27.92|30.72|27.92|30.72|27.92|0
1653454660000|2022-05-25 04:57:40|30.73|27.93|30.73|27.93|30.73|27.93|30.73|27.93|0
1653454690000|2022-05-25 04:58:10|30.71|27.91|30.71|27.91|30.71|27.91|30.71|27.91|0
1653454700000|2022-05-25 04:58:20|30.73|27.93|30.73|27.93|30.73|27.93|30.73|27.93|0
1653454730000|2022-05-25 04:58:50|30.75|27.95|30.75|27.95|30.75|27.95|30.75|27.95|0
1653454740000|2022-05-25 04:59:00|30.73|27.93|30.71|27.91|30.73|27.93|30.71|27.91|0
1653454750000|2022-05-25 04:59:10|30.73|27.93|30.73|27.93|30.73|27.93|30.73|27.93|0
1653454760000|2022-05-25 04:59:20|30.7|27.9|30.66|27.86|30.7|27.9|30.66|27.86|0
1653454770000|2022-05-25 04:59:30|30.63|27.83|30.66|27.86|30.66|27.86|30.63|27.83|0
1653454780000|2022-05-25 04:59:40|30.65|27.85|30.63|27.83|30.65|27.85|30.63|27.83|0
1653454800000|2022-05-25 05:00:00|30.59|27.79|30.59|27.79|30.59|27.79|30.54|27.74|0
1653454810000|2022-05-25 05:00:10|30.63|27.83|30.63|27.83|30.63|27.83|30.63|27.83|0
1653454820000|2022-05-25 05:00:20|30.65|27.85|30.77|27.97|30.77|27.97|30.65|27.85|0
1653454830000|2022-05-25 05:00:30|30.7|27.9|30.7|27.9|30.7|27.9|30.7|27.9|0
1653454840000|2022-05-25 05:00:40|30.68|27.88|30.7|27.9|30.7|27.9|30.66|27.86|0
1653454850000|2022-05-25 05:00:50|30.73|27.93|30.68|27.88|30.73|27.93|30.68|27.88|0
1653454860000|2022-05-25 05:01:00|30.66|27.86|30.7|27.9|30.7|27.9|30.66|27.86|0
1653454870000|2022-05-25 05:01:10|30.68|27.88|30.7|27.9|30.7|27.9|30.68|27.88|0
1653454880000|2022-05-25 05:01:20|30.73|27.93|30.77|27.97|30.77|27.97|30.73|27.93|0
1653454890000|2022-05-25 05:01:30|30.71|27.91|30.71|27.91|30.71|27.91|30.7|27.9|0
1653454900000|2022-05-25 05:01:40|30.7|27.9|30.73|27.93|30.73|27.93|30.7|27.9|0
1653454910000|2022-05-25 05:01:50|30.66|27.86|30.68|27.88|30.7|27.9|30.66|27.86|0
1653454920000|2022-05-25 05:02:00|30.66|27.86|30.66|27.86|30.68|27.88|30.66|27.86|0
1653454930000|2022-05-25 05:02:10|30.7|27.9|30.73|27.93|30.73|27.93|30.7|27.9|0
1653454940000|2022-05-25 05:02:20|30.8|28|30.87|28.07|30.87|28.07|30.8|28|0
1653454950000|2022-05-25 05:02:30|30.9|28.1|30.85|28.05|30.9|28.1|30.84|28.04|0
1653454960000|2022-05-25 05:02:40|30.84|28.04|30.84|28.04|30.84|28.04|30.84|28.04|0
1653454970000|2022-05-25 05:02:50|30.8|28|30.73|27.93|30.8|28|30.73|27.93|0
1653454980000|2022-05-25 05:03:00|30.71|27.91|30.63|27.83|30.71|27.91|30.63|27.83|0
1653454990000|2022-05-25 05:03:10|30.61|27.81|30.64|27.84|30.64|27.84|30.61|27.81|0
1653455000000|2022-05-25 05:03:20|30.61|27.81|30.63|27.83|30.64|27.84|30.61|27.81|0
1653455010000|2022-05-25 05:03:30|30.64|27.84|30.63|27.83|30.64|27.84|30.63|27.83|0
1653455020000|2022-05-25 05:03:40|30.64|27.84|30.7|27.9|30.7|27.9|30.64|27.84|0
1653455030000|2022-05-25 05:03:50|30.71|27.91|30.73|27.93|30.73|27.93|30.71|27.91|0
1653455040000|2022-05-25 05:04:00|30.71|27.91|30.71|27.91|30.73|27.93|30.71|27.91|0
1653455050000|2022-05-25 05:04:10|30.7|27.9|30.7|27.9|30.71|27.91|30.7|27.9|0
1653455080000|2022-05-25 05:04:40|30.66|27.86|30.7|27.9|30.7|27.9|30.66|27.86|0
1653455090000|2022-05-25 05:04:50|30.68|27.88|30.68|27.88|30.7|27.9|30.68|27.88|0
1653455100000|2022-05-25 05:05:00|30.7|27.9|30.7|27.9|30.71|27.91|30.7|27.9|0
1653455110000|2022-05-25 05:05:10|30.71|27.91|30.66|27.86|30.71|27.91|30.64|27.84|0
1653455120000|2022-05-25 05:05:20|30.63|27.83|30.66|27.86|30.66|27.86|30.63|27.83|0
1653455140000|2022-05-25 05:05:40|30.59|27.79|30.59|27.79|30.59|27.79|30.59|27.79|0
1653455150000|2022-05-25 05:05:50|30.63|27.83|30.63|27.83|30.63|27.83|30.63|27.83|0
1653455160000|2022-05-25 05:06:00|30.66|27.86|30.63|27.83|30.66|27.86|30.63|27.83|0
1653455170000|2022-05-25 05:06:10|30.64|27.84|30.61|27.81|30.64|27.84|30.61|27.81|0
1653455180000|2022-05-25 05:06:20|30.63|27.83|30.63|27.83|30.66|27.86|30.63|27.83|0
1653455190000|2022-05-25 05:06:30|30.64|27.84|30.64|27.84|30.66|27.86|30.64|27.84|0
1653455200000|2022-05-25 05:06:40|30.66|27.86|30.66|27.86|30.66|27.86|30.63|27.83|0
1653455210000|2022-05-25 05:06:50|30.68|27.88|30.7|27.9|30.7|27.9|30.66|27.86|0
1653455220000|2022-05-25 05:07:00|30.64|27.84|30.64|27.84|30.64|27.84|30.63|27.83|0
1653455230000|2022-05-25 05:07:10|30.66|27.86|30.64|27.84|30.66|27.86|30.64|27.84|0
1653455240000|2022-05-25 05:07:20|30.7|27.9|30.66|27.86|30.7|27.9|30.66|27.86|0
1653455250000|2022-05-25 05:07:30|30.64|27.84|30.63|27.83|30.66|27.86|30.63|27.83|0
1653455260000|2022-05-25 05:07:40|30.66|27.86|30.63|27.83|30.66|27.86|30.63|27.83|0
1653455270000|2022-05-25 05:07:50|30.64|27.84|30.64|27.84|30.64|27.84|30.64|27.84|0
1653455280000|2022-05-25 05:08:00|30.66|27.86|30.64|27.84|30.66|27.86|30.64|27.84|0
1653455290000|2022-05-25 05:08:10|30.63|27.83|30.64|27.84|30.64|27.84|30.63|27.83|0
1653455300000|2022-05-25 05:08:20|30.66|27.86|30.68|27.88|30.68|27.88|30.66|27.86|0
1653455310000|2022-05-25 05:08:30|30.66|27.86|30.7|27.9|30.7|27.9|30.66|27.86|0
1653455320000|2022-05-25 05:08:40|30.71|27.91|30.71|27.91|30.71|27.91|30.71|27.91|0
1653455330000|2022-05-25 05:08:50|30.73|27.93|30.73|27.93|30.73|27.93|30.71|27.91|0
1653455340000|2022-05-25 05:09:00|30.75|27.95|30.71|27.91|30.75|27.95|30.71|27.91|0
1653455350000|2022-05-25 05:09:10|30.75|27.95|30.71|27.91|30.75|27.95|30.71|27.91|0
1653455360000|2022-05-25 05:09:20|30.73|27.93|30.73|27.93|30.75|27.95|30.73|27.93|0
1653455370000|2022-05-25 05:09:30|30.75|27.95|30.75|27.95|30.75|27.95|30.75|27.95|0
1653455380000|2022-05-25 05:09:40|30.76|27.96|30.75|27.95|30.76|27.96|30.73|27.93|0
1653455390000|2022-05-25 05:09:50|30.76|27.96|30.76|27.96|30.76|27.96|30.75|27.95|0
1653455400000|2022-05-25 05:10:00|30.75|27.95|30.73|27.93|30.75|27.95|30.73|27.93|0
1653455410000|2022-05-25 05:10:10|30.75|27.95|30.73|27.93|30.75|27.95|30.73|27.93|0
1653455420000|2022-05-25 05:10:20|30.76|27.96|30.76|27.96|30.76|27.96|30.75|27.95|0
1653455430000|2022-05-25 05:10:30|30.75|27.95|30.75|27.95|30.75|27.95|30.75|27.95|0
1653455440000|2022-05-25 05:10:40|30.76|27.96|30.76|27.96|30.76|27.96|30.76|27.96|0
1653455460000|2022-05-25 05:11:00|30.75|27.95|30.75|27.95|30.75|27.95|30.75|27.95|0
1653455470000|2022-05-25 05:11:10|30.76|27.96|30.75|27.95|30.76|27.96|30.75|27.95|0
1653455480000|2022-05-25 05:11:20|30.73|27.93|30.75|27.95|30.75|27.95|30.73|27.93|0
1653455490000|2022-05-25 05:11:30|30.76|27.96|30.78|27.98|30.8|28|30.76|27.96|0
1653455500000|2022-05-25 05:11:40|30.8|28|30.8|28|30.8|28|30.8|28|0
1653455510000|2022-05-25 05:11:50|30.76|27.96|30.78|27.98|30.78|27.98|30.76|27.96|0
1653455520000|2022-05-25 05:12:00|30.76|27.96|30.75|27.95|30.76|27.96|30.75|27.95|0
1653455530000|2022-05-25 05:12:10|30.76|27.96|30.78|27.98|30.78|27.98|30.76|27.96|0
1653455540000|2022-05-25 05:12:20|30.8|28|30.83|28.03|30.83|28.03|30.8|28|0
1653455550000|2022-05-25 05:12:30|30.87|28.07|30.85|28.05|30.87|28.07|30.83|28.03|0
1653455560000|2022-05-25 05:12:40|30.87|28.07|30.88|28.08|30.9|28.1|30.87|28.07|0
1653455570000|2022-05-25 05:12:50|30.87|28.07|30.92|28.12|30.92|28.12|30.87|28.07|0
1653455580000|2022-05-25 05:13:00|30.9|28.1|30.92|28.12|30.94|28.14|30.9|28.1|0
1653455590000|2022-05-25 05:13:10|30.9|28.1|31.15|28.35|31.15|28.35|30.9|28.1|0
1653455600000|2022-05-25 05:13:20|31.11|28.31|31.13|28.33|31.15|28.35|31.11|28.31|0
1653455610000|2022-05-25 05:13:30|31.11|28.31|31.08|28.28|31.11|28.31|31.06|28.26|0
1653455620000|2022-05-25 05:13:40|31.09|28.29|31.04|28.24|31.09|28.29|31.04|28.24|0
1653455630000|2022-05-25 05:13:50|31.06|28.26|31.11|28.31|31.11|28.31|31.06|28.26|0
1653455640000|2022-05-25 05:14:00|31.13|28.33|31.08|28.28|31.13|28.33|31.08|28.28|0
1653455650000|2022-05-25 05:14:10|31.06|28.26|31.06|28.26|31.06|28.26|31.06|28.26|0
1653455660000|2022-05-25 05:14:20|31.04|28.24|31.04|28.24|31.04|28.24|31.04|28.24|0
1653455680000|2022-05-25 05:14:40|31.07|28.27|31.04|28.24|31.07|28.27|31.04|28.24|0
1653455690000|2022-05-25 05:14:50|31.01|28.21|31.01|28.21|31.01|28.21|31.01|28.21|0
1653455700000|2022-05-25 05:15:00|31.02|28.22|31.02|28.22|31.04|28.24|31.01|28.21|0
1653455710000|2022-05-25 05:15:10|31.01|28.21|30.94|28.14|31.01|28.21|30.94|28.14|0
1653455730000|2022-05-25 05:15:30|30.9|28.1|30.9|28.1|30.9|28.1|30.9|28.1|0
1653455740000|2022-05-25 05:15:40|30.88|28.08|30.9|28.1|30.9|28.1|30.88|28.08|0
1653455750000|2022-05-25 05:15:50|30.92|28.12|30.92|28.12|30.94|28.14|30.9|28.1|0
1653455760000|2022-05-25 05:16:00|30.9|28.1|30.92|28.12|30.92|28.12|30.9|28.1|0
1653455770000|2022-05-25 05:16:10|30.94|28.14|30.92|28.12|30.94|28.14|30.92|28.12|0
1653455780000|2022-05-25 05:16:20|30.95|28.15|30.94|28.14|30.95|28.15|30.94|28.14|0
1653455790000|2022-05-25 05:16:30|30.9|28.1|30.87|28.07|30.9|28.1|30.87|28.07|0
1653455800000|2022-05-25 05:16:40|30.88|28.08|30.88|28.08|30.88|28.08|30.88|28.08|0
1653455810000|2022-05-25 05:16:50|30.9|28.1|30.9|28.1|30.9|28.1|30.9|28.1|0
1653455820000|2022-05-25 05:17:00|30.92|28.12|30.94|28.14|30.94|28.14|30.92|28.12|0
1653455830000|2022-05-25 05:17:10|30.97|28.17|30.97|28.17|30.97|28.17|30.97|28.17|0
1653455840000|2022-05-25 05:17:20|30.94|28.14|30.94|28.14|30.94|28.14|30.94|28.14|0
1653455850000|2022-05-25 05:17:30|30.93|28.13|30.95|28.15|30.95|28.15|30.93|28.13|0
1653455860000|2022-05-25 05:17:40|30.93|28.13|30.93|28.13|30.93|28.13|30.93|28.13|0
1653455870000|2022-05-25 05:17:50|30.9|28.1|30.9|28.1|30.9|28.1|30.9|28.1|0
1653455880000|2022-05-25 05:18:00|30.92|28.12|30.92|28.12|30.92|28.12|30.92|28.12|0
1653455890000|2022-05-25 05:18:10|30.9|28.1|30.93|28.13|30.93|28.13|30.88|28.08|0
1653455900000|2022-05-25 05:18:20|30.92|28.12|30.93|28.13|30.93|28.13|30.92|28.12|0
1653455930000|2022-05-25 05:18:50|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653455940000|2022-05-25 05:19:00|30.97|28.17|31.04|28.24|31.04|28.24|30.97|28.17|0
1653455950000|2022-05-25 05:19:10|31.06|28.26|31.07|28.27|31.07|28.27|31.06|28.26|0
1653455960000|2022-05-25 05:19:20|31.14|28.34|31.2|28.4|31.2|28.4|31.14|28.34|0
1653455970000|2022-05-25 05:19:30|31.18|28.38|31.11|28.31|31.18|28.38|31.11|28.31|0
1653455980000|2022-05-25 05:19:40|31.09|28.29|31.06|28.26|31.09|28.29|31.06|28.26|0
1653455990000|2022-05-25 05:19:50|31.09|28.29|31.07|28.27|31.09|28.29|31.07|28.27|0
1653456000000|2022-05-25 05:20:00|31.06|28.26|31.02|28.22|31.07|28.27|31.02|28.22|0
1653456010000|2022-05-25 05:20:10|31.04|28.24|31|28.2|31.04|28.24|31|28.2|0
1653456020000|2022-05-25 05:20:20|31.04|28.24|31.02|28.22|31.04|28.24|31.02|28.22|0
1653456030000|2022-05-25 05:20:30|31|28.2|31|28.2|31|28.2|31|28.2|0
1653456040000|2022-05-25 05:20:40|31.04|28.24|31|28.2|31.04|28.24|31|28.2|0
1653456060000|2022-05-25 05:21:00|30.95|28.15|30.95|28.15|30.95|28.15|30.95|28.15|0
1653456070000|2022-05-25 05:21:10|30.97|28.17|31.04|28.24|31.04|28.24|30.93|28.13|0
1653456080000|2022-05-25 05:21:20|31.02|28.22|31|28.2|31.02|28.22|31|28.2|0
1653456090000|2022-05-25 05:21:30|31.02|28.22|31|28.2|31.02|28.22|31|28.2|0
1653456100000|2022-05-25 05:21:40|31.02|28.22|30.99|28.19|31.02|28.22|30.99|28.19|0
1653456110000|2022-05-25 05:21:50|30.97|28.17|30.99|28.19|30.99|28.19|30.97|28.17|0
1653456120000|2022-05-25 05:22:00|31.02|28.22|31.02|28.22|31.02|28.22|31.02|28.22|0
1653456130000|2022-05-25 05:22:10|31|28.2|31|28.2|31|28.2|31|28.2|0
1653456140000|2022-05-25 05:22:20|31.02|28.22|31.02|28.22|31.02|28.22|31.02|28.22|0
1653456150000|2022-05-25 05:22:30|31.04|28.24|31.04|28.24|31.04|28.24|31.04|28.24|0
1653456160000|2022-05-25 05:22:40|31.07|28.27|31.09|28.29|31.09|28.29|31.07|28.27|0
1653456170000|2022-05-25 05:22:50|31.11|28.31|31|28.2|31.11|28.31|31|28.2|0
1653456180000|2022-05-25 05:23:00|31.04|28.24|31.04|28.24|31.04|28.24|31.04|28.24|0
1653456190000|2022-05-25 05:23:10|31.07|28.27|31.04|28.24|31.07|28.27|31.04|28.24|0
1653456220000|2022-05-25 05:23:40|31.02|28.22|31.02|28.22|31.02|28.22|31|28.2|0
1653456230000|2022-05-25 05:23:50|31|28.2|30.97|28.17|31|28.2|30.97|28.17|0
1653456240000|2022-05-25 05:24:00|30.95|28.15|30.93|28.13|30.95|28.15|30.93|28.13|0
1653456250000|2022-05-25 05:24:10|30.95|28.15|31|28.2|31|28.2|30.95|28.15|0
1653456270000|2022-05-25 05:24:30|30.97|28.17|30.97|28.17|30.97|28.17|30.97|28.17|0
1653456300000|2022-05-25 05:25:00|30.95|28.15|30.9|28.1|30.95|28.15|30.9|28.1|0
1653456310000|2022-05-25 05:25:10|30.91|28.11|30.9|28.1|30.91|28.11|30.9|28.1|0
1653456320000|2022-05-25 05:25:20|30.91|28.11|30.91|28.11|30.91|28.11|30.91|28.11|0
1653456330000|2022-05-25 05:25:30|30.9|28.1|30.83|28.03|30.9|28.1|30.83|28.03|0
1653456340000|2022-05-25 05:25:40|30.85|28.05|30.85|28.05|30.85|28.05|30.85|28.05|0
1653456350000|2022-05-25 05:25:50|30.83|28.03|30.81|28.01|30.83|28.03|30.76|27.96|0
1653456360000|2022-05-25 05:26:00|30.79|27.99|30.81|28.01|30.81|28.01|30.79|27.99|0
1653456370000|2022-05-25 05:26:10|30.79|27.99|30.83|28.03|30.83|28.03|30.79|27.99|0
1653456380000|2022-05-25 05:26:20|30.86|28.06|30.9|28.1|30.9|28.1|30.86|28.06|0
1653456390000|2022-05-25 05:26:30|30.91|28.11|30.9|28.1|30.91|28.11|30.9|28.1|0
1653456400000|2022-05-25 05:26:40|30.88|28.08|30.86|28.06|30.9|28.1|30.86|28.06|0
1653456410000|2022-05-25 05:26:50|30.88|28.08|30.9|28.1|30.9|28.1|30.86|28.06|0
1653456420000|2022-05-25 05:27:00|30.86|28.06|30.76|27.96|30.86|28.06|30.76|27.96|0
1653456430000|2022-05-25 05:27:10|30.79|27.99|30.79|27.99|30.79|27.99|30.79|27.99|0
1653456440000|2022-05-25 05:27:20|30.83|28.03|30.83|28.03|30.83|28.03|30.83|28.03|0
1653456450000|2022-05-25 05:27:30|30.79|27.99|30.84|28.04|30.84|28.04|30.79|27.99|0
1653456460000|2022-05-25 05:27:40|30.86|28.06|30.83|28.03|30.86|28.06|30.83|28.03|0
1653456470000|2022-05-25 05:27:50|30.86|28.06|30.86|28.06|30.86|28.06|30.86|28.06|0
1653456480000|2022-05-25 05:28:00|30.83|28.03|30.79|27.99|30.83|28.03|30.79|27.99|0
1653456490000|2022-05-25 05:28:10|30.83|28.03|30.79|27.99|30.83|28.03|30.79|27.99|0
1653456500000|2022-05-25 05:28:20|30.76|27.96|30.76|27.96|30.76|27.96|30.76|27.96|0
1653456510000|2022-05-25 05:28:30|30.81|28.01|30.81|28.01|30.81|28.01|30.81|28.01|0
1653456520000|2022-05-25 05:28:40|30.79|27.99|30.79|27.99|30.79|27.99|30.79|27.99|0
1653456530000|2022-05-25 05:28:50|30.78|27.98|30.78|27.98|30.78|27.98|30.76|27.96|0
1653456540000|2022-05-25 05:29:00|30.79|27.99|30.79|27.99|30.79|27.99|30.76|27.96|0
1653456560000|2022-05-25 05:29:20|30.77|27.97|30.83|28.03|30.83|28.03|30.77|27.97|0
1653456570000|2022-05-25 05:29:30|30.79|27.99|30.83|28.03|30.83|28.03|30.79|27.99|0
1653456580000|2022-05-25 05:29:40|30.79|27.99|30.77|27.97|30.79|27.99|30.76|27.96|0
1653456590000|2022-05-25 05:29:50|30.79|27.99|30.77|27.97|30.81|28.01|30.77|27.97|0
1653456600000|2022-05-25 05:30:00|30.72|27.92|30.69|27.89|30.72|27.92|30.69|27.89|0
1653456610000|2022-05-25 05:30:10|30.65|27.85|30.62|27.82|30.65|27.85|30.62|27.82|0
1653456620000|2022-05-25 05:30:20|30.69|27.89|30.69|27.89|30.69|27.89|30.69|27.89|0
1653456640000|2022-05-25 05:30:40|30.67|27.87|30.69|27.89|30.69|27.89|30.65|27.85|0
1653456650000|2022-05-25 05:30:50|30.67|27.87|30.69|27.89|30.69|27.89|30.65|27.85|0
1653456660000|2022-05-25 05:31:00|30.71|27.91|30.69|27.89|30.71|27.91|30.67|27.87|0
1653456670000|2022-05-25 05:31:10|30.71|27.91|30.69|27.89|30.71|27.91|30.67|27.87|0
1653456690000|2022-05-25 05:31:30|30.67|27.87|30.65|27.85|30.69|27.89|30.65|27.85|0
1653456700000|2022-05-25 05:31:40|30.64|27.84|30.6|27.8|30.65|27.85|30.6|27.8|0
1653456710000|2022-05-25 05:31:50|30.62|27.82|30.59|27.79|30.62|27.82|30.59|27.79|0
1653456720000|2022-05-25 05:32:00|30.55|27.75|30.55|27.75|30.55|27.75|30.55|27.75|0
1653456730000|2022-05-25 05:32:10|30.52|27.72|30.55|27.75|30.55|27.75|30.52|27.72|0
1653456740000|2022-05-25 05:32:20|30.53|27.73|30.52|27.72|30.53|27.73|30.52|27.72|0
1653456750000|2022-05-25 05:32:30|30.55|27.75|30.55|27.75|30.59|27.79|30.55|27.75|0
1653456780000|2022-05-25 05:33:00|30.52|27.72|30.48|27.68|30.52|27.72|30.48|27.68|0
1653456790000|2022-05-25 05:33:10|30.45|27.65|30.45|27.65|30.45|27.65|30.45|27.65|0
1653456800000|2022-05-25 05:33:20|30.41|27.61|30.41|27.61|30.41|27.61|30.41|27.61|0
1653456810000|2022-05-25 05:33:30|30.45|27.65|30.45|27.65|30.45|27.65|30.45|27.65|0
1653456820000|2022-05-25 05:33:40|30.43|27.63|30.41|27.61|30.46|27.66|30.41|27.61|0
1653456830000|2022-05-25 05:33:50|30.38|27.58|30.38|27.58|30.41|27.61|30.38|27.58|0
1653456840000|2022-05-25 05:34:00|30.41|27.61|30.41|27.61|30.41|27.61|30.38|27.58|0
1653456850000|2022-05-25 05:34:10|30.45|27.65|30.41|27.61|30.45|27.65|30.41|27.61|0
1653456860000|2022-05-25 05:34:20|30.45|27.65|30.45|27.65|30.45|27.65|30.45|27.65|0
1653456870000|2022-05-25 05:34:30|30.48|27.68|30.48|27.68|30.48|27.68|30.48|27.68|0
1653456880000|2022-05-25 05:34:40|30.46|27.66|30.52|27.72|30.52|27.72|30.46|27.66|0
1653456890000|2022-05-25 05:34:50|30.48|27.68|30.46|27.66|30.48|27.68|30.45|27.65|0
1653456900000|2022-05-25 05:35:00|30.45|27.65|30.38|27.58|30.45|27.65|30.38|27.58|0
1653456910000|2022-05-25 05:35:10|30.34|27.54|30.36|27.56|30.36|27.56|30.34|27.54|0
1653456920000|2022-05-25 05:35:20|30.38|27.58|30.31|27.51|30.38|27.58|30.31|27.51|0
1653456930000|2022-05-25 05:35:30|30.34|27.54|30.34|27.54|30.34|27.54|30.34|27.54|0
1653456940000|2022-05-25 05:35:40|30.38|27.58|30.45|27.65|30.45|27.65|30.38|27.58|0
1653456950000|2022-05-25 05:35:50|30.41|27.61|30.41|27.61|30.41|27.61|30.41|27.61|0
1653456990000|2022-05-25 05:36:30|30.43|27.63|30.45|27.65|30.45|27.65|30.43|27.63|0
1653457000000|2022-05-25 05:36:40|30.48|27.68|30.48|27.68|30.52|27.72|30.48|27.68|0
1653457010000|2022-05-25 05:36:50|30.52|27.72|30.55|27.75|30.55|27.75|30.52|27.72|0
1653457020000|2022-05-25 05:37:00|30.51|27.71|30.5|27.7|30.51|27.71|30.48|27.68|0
1653457030000|2022-05-25 05:37:10|30.48|27.68|30.51|27.71|30.51|27.71|30.48|27.68|0
1653457040000|2022-05-25 05:37:20|30.53|27.73|30.53|27.73|30.53|27.73|30.53|27.73|0
1653457050000|2022-05-25 05:37:30|30.55|27.75|30.53|27.73|30.55|27.75|30.53|27.73|0
1653457060000|2022-05-25 05:37:40|30.55|27.75|30.51|27.71|30.55|27.75|30.51|27.71|0
1653457070000|2022-05-25 05:37:50|30.48|27.68|30.48|27.68|30.48|27.68|30.48|27.68|0
1653457080000|2022-05-25 05:38:00|30.41|27.61|30.41|27.61|30.41|27.61|30.38|27.58|0
1653457090000|2022-05-25 05:38:10|30.38|27.58|30.38|27.58|30.38|27.58|30.38|27.58|0
1653457100000|2022-05-25 05:38:20|30.39|27.59|30.38|27.58|30.41|27.61|30.38|27.58|0
1653457110000|2022-05-25 05:38:30|30.41|27.61|30.41|27.61|30.43|27.63|30.41|27.61|0
1653457120000|2022-05-25 05:38:40|30.43|27.63|30.41|27.61|30.45|27.65|30.41|27.61|0
1653457130000|2022-05-25 05:38:50|30.38|27.58|30.34|27.54|30.38|27.58|30.34|27.54|0
1653457140000|2022-05-25 05:39:00|30.31|27.51|30.33|27.53|30.33|27.53|30.31|27.51|0
1653457150000|2022-05-25 05:39:10|30.31|27.51|30.33|27.53|30.33|27.53|30.31|27.51|0
1653457160000|2022-05-25 05:39:20|30.38|27.58|30.41|27.61|30.41|27.61|30.38|27.58|0
1653457170000|2022-05-25 05:39:30|30.39|27.59|30.38|27.58|30.39|27.59|30.38|27.58|0
1653457190000|2022-05-25 05:39:50|30.36|27.56|30.38|27.58|30.38|27.58|30.36|27.56|0
1653457200000|2022-05-25 05:40:00|30.41|27.61|30.41|27.61|30.41|27.61|30.41|27.61|0
1653457210000|2022-05-25 05:40:10|30.38|27.58|30.39|27.59|30.39|27.59|30.38|27.58|0
1653457220000|2022-05-25 05:40:20|30.41|27.61|30.38|27.58|30.41|27.61|30.38|27.58|0
1653457230000|2022-05-25 05:40:30|30.34|27.54|30.34|27.54|30.34|27.54|30.34|27.54|0
1653457240000|2022-05-25 05:40:40|30.31|27.51|30.31|27.51|30.34|27.54|30.31|27.51|0
1653457250000|2022-05-25 05:40:50|30.24|27.44|30.29|27.49|30.29|27.49|30.24|27.44|0
1653457260000|2022-05-25 05:41:00|30.31|27.51|30.27|27.47|30.31|27.51|30.27|27.47|0
1653457270000|2022-05-25 05:41:10|30.26|27.46|30.24|27.44|30.26|27.46|30.24|27.44|0
1653457280000|2022-05-25 05:41:20|30.21|27.41|30.21|27.41|30.21|27.41|30.21|27.41|0
1653457290000|2022-05-25 05:41:30|30.17|27.37|30.17|27.37|30.17|27.37|30.14|27.34|0
1653457300000|2022-05-25 05:41:40|30.14|27.34|30.19|27.39|30.19|27.39|30.14|27.34|0
1653457310000|2022-05-25 05:41:50|30.21|27.41|30.21|27.41|30.24|27.44|30.21|27.41|0
1653457320000|2022-05-25 05:42:00|30.19|27.39|30.21|27.41|30.21|27.41|30.17|27.37|0
1653457330000|2022-05-25 05:42:10|30.19|27.39|30.17|27.37|30.19|27.39|30.17|27.37|0
1653457340000|2022-05-25 05:42:20|30.14|27.34|30.1|27.3|30.14|27.34|30.1|27.3|0
1653457350000|2022-05-25 05:42:30|30.14|27.34|30.1|27.3|30.14|27.34|30.1|27.3|0
1653457360000|2022-05-25 05:42:40|30.12|27.32|30.1|27.3|30.12|27.32|30.1|27.3|0
1653457370000|2022-05-25 05:42:50|30.12|27.32|30.1|27.3|30.12|27.32|30.1|27.3|0
1653457380000|2022-05-25 05:43:00|30.07|27.27|30.1|27.3|30.1|27.3|30.07|27.27|0
1653457390000|2022-05-25 05:43:10|30.12|27.32|30.17|27.37|30.17|27.37|30.12|27.32|0
1653457400000|2022-05-25 05:43:20|30.19|27.39|30.21|27.41|30.21|27.41|30.19|27.39|0
1653457410000|2022-05-25 05:43:30|30.24|27.44|30.24|27.44|30.24|27.44|30.24|27.44|0
1653457420000|2022-05-25 05:43:40|30.26|27.46|30.27|27.47|30.27|27.47|30.26|27.46|0
1653457430000|2022-05-25 05:43:50|30.24|27.44|30.27|27.47|30.27|27.47|30.24|27.44|0
1653457440000|2022-05-25 05:44:00|30.24|27.44|30.17|27.37|30.24|27.44|30.17|27.37|0
1653457450000|2022-05-25 05:44:10|30.19|27.39|30.17|27.37|30.19|27.39|30.17|27.37|0
1653457460000|2022-05-25 05:44:20|30.21|27.41|30.19|27.39|30.21|27.41|30.19|27.39|0
1653457470000|2022-05-25 05:44:30|30.21|27.41|30.27|27.47|30.27|27.47|30.21|27.41|0
1653457480000|2022-05-25 05:44:40|30.22|27.42|30.24|27.44|30.24|27.44|30.22|27.42|0
1653457490000|2022-05-25 05:44:50|30.26|27.46|30.24|27.44|30.26|27.46|30.24|27.44|0
1653457500000|2022-05-25 05:45:00|30.27|27.47|30.24|27.44|30.27|27.47|30.2|27.4|0
1653457520000|2022-05-25 05:45:20|30.27|27.47|30.24|27.44|30.27|27.47|30.24|27.44|0
1653457530000|2022-05-25 05:45:30|30.27|27.47|30.2|27.4|30.27|27.47|30.2|27.4|0
1653457540000|2022-05-25 05:45:40|30.22|27.42|30.2|27.4|30.22|27.42|30.2|27.4|0
1653457550000|2022-05-25 05:45:50|30.22|27.42|30.24|27.44|30.26|27.46|30.22|27.42|0
1653457560000|2022-05-25 05:46:00|30.2|27.4|30.22|27.42|30.22|27.42|30.2|27.4|0
1653457570000|2022-05-25 05:46:10|30.24|27.44|30.25|27.45|30.25|27.45|30.24|27.44|0
1653457580000|2022-05-25 05:46:20|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1653457600000|2022-05-25 05:46:40|30.31|27.51|30.25|27.45|30.34|27.54|30.25|27.45|0
1653457610000|2022-05-25 05:46:50|30.27|27.47|30.31|27.51|30.31|27.51|30.27|27.47|0
1653457620000|2022-05-25 05:47:00|30.24|27.44|30.25|27.45|30.25|27.45|30.24|27.44|0
1653457630000|2022-05-25 05:47:10|30.24|27.44|30.24|27.44|30.25|27.45|30.24|27.44|0
1653457640000|2022-05-25 05:47:20|30.2|27.4|30.17|27.37|30.2|27.4|30.17|27.37|0
1653457660000|2022-05-25 05:47:40|30.2|27.4|30.2|27.4|30.24|27.44|30.2|27.4|0
1653457670000|2022-05-25 05:47:50|30.22|27.42|30.24|27.44|30.24|27.44|30.22|27.42|0
1653457680000|2022-05-25 05:48:00|30.22|27.42|30.19|27.39|30.22|27.42|30.19|27.39|0
1653457690000|2022-05-25 05:48:10|30.14|27.34|30.14|27.34|30.14|27.34|30.1|27.3|0
1653457700000|2022-05-25 05:48:20|30.07|27.27|30.03|27.23|30.07|27.27|30.03|27.23|0
1653457710000|2022-05-25 05:48:30|29.97|27.17|29.97|27.17|29.97|27.17|29.97|27.17|0
1653457720000|2022-05-25 05:48:40|30|27.2|30.03|27.23|30.03|27.23|30|27.2|0
1653457730000|2022-05-25 05:48:50|30|27.2|30|27.2|30.02|27.22|30|27.2|0
1653457740000|2022-05-25 05:49:00|30.03|27.23|30.07|27.27|30.1|27.3|30.03|27.23|0
1653457750000|2022-05-25 05:49:10|30.1|27.3|30.07|27.27|30.1|27.3|30.07|27.27|0
1653457760000|2022-05-25 05:49:20|30.08|27.28|30.03|27.23|30.1|27.3|30.03|27.23|0
1653457770000|2022-05-25 05:49:30|30.02|27.22|30.07|27.27|30.07|27.27|30.02|27.22|0
1653457780000|2022-05-25 05:49:40|30.08|27.28|30.08|27.28|30.08|27.28|30.07|27.27|0
1653457790000|2022-05-25 05:49:50|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1653457800000|2022-05-25 05:50:00|30.14|27.34|30.14|27.34|30.15|27.35|30.14|27.34|0
1653457810000|2022-05-25 05:50:10|30.12|27.32|30.14|27.34|30.17|27.37|30.12|27.32|0
1653457820000|2022-05-25 05:50:20|30.12|27.32|30.17|27.37|30.17|27.37|30.12|27.32|0
1653457830000|2022-05-25 05:50:30|30.19|27.39|30.17|27.37|30.19|27.39|30.17|27.37|0
1653457840000|2022-05-25 05:50:40|30.2|27.4|30.2|27.4|30.2|27.4|30.2|27.4|0
1653457860000|2022-05-25 05:51:00|30.22|27.42|30.1|27.3|30.22|27.42|30.1|27.3|0
1653457870000|2022-05-25 05:51:10|30.07|27.27|30.1|27.3|30.1|27.3|30.07|27.27|0
1653457880000|2022-05-25 05:51:20|30.08|27.28|30.08|27.28|30.08|27.28|30.08|27.28|0
1653457890000|2022-05-25 05:51:30|30.1|27.3|30.07|27.27|30.1|27.3|30.07|27.27|0
1653457900000|2022-05-25 05:51:40|30.05|27.25|30.03|27.23|30.05|27.25|30.03|27.23|0
1653457910000|2022-05-25 05:51:50|30.05|27.25|30.07|27.27|30.08|27.28|30.03|27.23|0
1653457920000|2022-05-25 05:52:00|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1653457930000|2022-05-25 05:52:10|30.07|27.27|30.05|27.25|30.07|27.27|30.05|27.25|0
1653457940000|2022-05-25 05:52:20|30.07|27.27|30|27.2|30.07|27.27|30|27.2|0
1653457950000|2022-05-25 05:52:30|30.02|27.22|30|27.2|30.02|27.22|30|27.2|0
1653457960000|2022-05-25 05:52:40|30.02|27.22|30.02|27.22|30.03|27.23|30.02|27.22|0
1653457970000|2022-05-25 05:52:50|30.03|27.23|30.03|27.23|30.03|27.23|30|27.2|0
1653457980000|2022-05-25 05:53:00|29.93|27.13|30.07|27.27|30.07|27.27|29.93|27.13|0
1653457990000|2022-05-25 05:53:10|30.03|27.23|29.96|27.16|30.03|27.23|29.96|27.16|0
1653458000000|2022-05-25 05:53:20|30.01|27.21|30.03|27.23|30.03|27.23|30.01|27.21|0
1653458010000|2022-05-25 05:53:30|30.07|27.27|30.07|27.27|30.07|27.27|30.07|27.27|0
1653458020000|2022-05-25 05:53:40|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1653458030000|2022-05-25 05:53:50|30.13|27.33|30.1|27.3|30.13|27.33|30.1|27.3|0
1653458040000|2022-05-25 05:54:00|30.13|27.33|30.13|27.33|30.13|27.33|30.13|27.33|0
1653458050000|2022-05-25 05:54:10|30.15|27.35|30.17|27.37|30.2|27.4|30.15|27.35|0
1653458060000|2022-05-25 05:54:20|30.13|27.33|30.12|27.32|30.13|27.33|30.12|27.32|0
1653458070000|2022-05-25 05:54:30|30.1|27.3|30.1|27.3|30.12|27.32|30.1|27.3|0
1653458080000|2022-05-25 05:54:40|30.08|27.28|30.08|27.28|30.1|27.3|30.08|27.28|0
1653458090000|2022-05-25 05:54:50|30.13|27.33|30.15|27.35|30.15|27.35|30.13|27.33|0
1653458100000|2022-05-25 05:55:00|30.17|27.37|30.17|27.37|30.17|27.37|30.17|27.37|0
1653458110000|2022-05-25 05:55:10|30.15|27.35|30.17|27.37|30.17|27.37|30.15|27.35|0
1653458120000|2022-05-25 05:55:20|30.18|27.38|30.13|27.33|30.18|27.38|30.13|27.33|0
1653458130000|2022-05-25 05:55:30|30.15|27.35|30.13|27.33|30.15|27.35|30.13|27.33|0
1653458140000|2022-05-25 05:55:40|30.17|27.37|30.17|27.37|30.17|27.37|30.17|27.37|0
1653458160000|2022-05-25 05:56:00|30.13|27.33|30.13|27.33|30.17|27.37|30.13|27.33|0
1653458170000|2022-05-25 05:56:10|30.15|27.35|30.15|27.35|30.15|27.35|30.13|27.33|0
1653458180000|2022-05-25 05:56:20|30.17|27.37|30.15|27.35|30.17|27.37|30.15|27.35|0
1653458190000|2022-05-25 05:56:30|30.1|27.3|30.1|27.3|30.1|27.3|30.1|27.3|0
1653458200000|2022-05-25 05:56:40|30.12|27.32|30.13|27.33|30.13|27.33|30.12|27.32|0
1653458210000|2022-05-25 05:56:50|30.15|27.35|30.15|27.35|30.15|27.35|30.15|27.35|0
1653458220000|2022-05-25 05:57:00|30.17|27.37|30.15|27.35|30.17|27.37|30.15|27.35|0
1653458230000|2022-05-25 05:57:10|30.13|27.33|30.18|27.38|30.18|27.38|30.13|27.33|0
1653458240000|2022-05-25 05:57:20|30.2|27.4|30.24|27.44|30.24|27.44|30.2|27.4|0
1653458250000|2022-05-25 05:57:30|30.25|27.45|30.27|27.47|30.27|27.47|30.25|27.45|0
1653458260000|2022-05-25 05:57:40|30.24|27.44|30.3|27.5|30.3|27.5|30.24|27.44|0
1653458280000|2022-05-25 05:58:00|30.34|27.54|30.34|27.54|30.34|27.54|30.3|27.5|0
1653458290000|2022-05-25 05:58:10|30.32|27.52|30.3|27.5|30.32|27.52|30.3|27.5|0
1653458300000|2022-05-25 05:58:20|30.29|27.49|30.29|27.49|30.29|27.49|30.29|27.49|0
1653458310000|2022-05-25 05:58:30|30.3|27.5|30.3|27.5|30.3|27.5|30.29|27.49|0
1653458320000|2022-05-25 05:58:40|30.27|27.47|30.25|27.45|30.27|27.47|30.25|27.45|0
1653458330000|2022-05-25 05:58:50|30.27|27.47|30.23|27.43|30.27|27.47|30.23|27.43|0
1653458340000|2022-05-25 05:59:00|30.2|27.4|30.23|27.43|30.23|27.43|30.2|27.4|0
1653458350000|2022-05-25 05:59:10|30.27|27.47|30.27|27.47|30.27|27.47|30.27|27.47|0
1653458360000|2022-05-25 05:59:20|30.3|27.5|30.3|27.5|30.3|27.5|30.3|27.5|0
1653458370000|2022-05-25 05:59:30|30.23|27.43|30.23|27.43|30.23|27.43|30.22|27.42|0
1653458380000|2022-05-25 05:59:40|30.25|27.45|30.34|27.54|30.34|27.54|30.25|27.45|0
1653458390000|2022-05-25 05:59:50|30.3|27.5|30.34|27.54|30.35|27.55|30.3|27.5|0
1653458400000|2022-05-25 06:00:00|30.32|27.52|30.37|27.57|30.37|27.57|30.27|27.47|0
1653458410000|2022-05-25 06:00:10|30.34|27.54|30.44|27.64|30.51|27.71|30.34|27.54|0
1653458420000|2022-05-25 06:00:20|30.46|27.66|30.47|27.67|30.47|27.67|30.44|27.64|0
1653458430000|2022-05-25 06:00:30|30.51|27.71|30.47|27.67|30.58|27.78|30.47|27.67|0
1653458440000|2022-05-25 06:00:40|30.51|27.71|30.39|27.59|30.51|27.71|30.39|27.59|0
1653458450000|2022-05-25 06:00:50|30.37|27.57|30.3|27.5|30.39|27.59|30.3|27.5|0
1653458460000|2022-05-25 06:01:00|30.27|27.47|30.27|27.47|30.27|27.47|30.23|27.43|0
1653458470000|2022-05-25 06:01:10|30.28|27.48|30.34|27.54|30.37|27.57|30.28|27.48|0
1653458480000|2022-05-25 06:01:20|30.3|27.5|30.3|27.5|30.34|27.54|30.3|27.5|0
1653458490000|2022-05-25 06:01:30|30.28|27.48|30.34|27.54|30.34|27.54|30.28|27.48|0
1653458500000|2022-05-25 06:01:40|30.3|27.5|30.3|27.5|30.3|27.5|30.27|27.47|0
1653458510000|2022-05-25 06:01:50|30.32|27.52|30.34|27.54|30.34|27.54|30.32|27.52|0
1653458520000|2022-05-25 06:02:00|30.3|27.5|30.2|27.4|30.3|27.5|30.2|27.4|0
1653458530000|2022-05-25 06:02:10|30.18|27.38|30.17|27.37|30.18|27.38|30.17|27.37|0
1653458540000|2022-05-25 06:02:20|30.13|27.33|30.03|27.23|30.13|27.33|30.03|27.23|0
1653458550000|2022-05-25 06:02:30|30|27.2|30.06|27.26|30.06|27.26|30|27.2|0
1653458560000|2022-05-25 06:02:40|30.03|27.23|30.1|27.3|30.1|27.3|30.03|27.23|0
1653458570000|2022-05-25 06:02:50|30.08|27.28|30.1|27.3|30.1|27.3|30.08|27.28|0
1653458580000|2022-05-25 06:03:00|30.03|27.23|30|27.2|30.03|27.23|30|27.2|0
1653458590000|2022-05-25 06:03:10|29.96|27.16|29.96|27.16|29.96|27.16|29.93|27.13|0
1653458600000|2022-05-25 06:03:20|29.93|27.13|29.89|27.09|29.93|27.13|29.89|27.09|0
1653458610000|2022-05-25 06:03:30|29.93|27.13|29.86|27.06|29.93|27.13|29.86|27.06|0
1653458620000|2022-05-25 06:03:40|29.73|26.93|29.76|26.96|29.76|26.96|29.73|26.93|0
1653458630000|2022-05-25 06:03:50|29.73|26.93|29.79|26.99|29.83|27.03|29.73|26.93|0
1653458640000|2022-05-25 06:04:00|29.84|27.04|29.86|27.06|29.86|27.06|29.83|27.03|0
1653458650000|2022-05-25 06:04:10|29.88|27.08|29.94|27.14|29.94|27.14|29.88|27.08|0
1653458660000|2022-05-25 06:04:20|29.88|27.08|29.93|27.13|29.93|27.13|29.88|27.08|0
1653458670000|2022-05-25 06:04:30|30.41|27.61|26.38|23.87|30.86|28.06|26.38|23.87|0
1653458680000|2022-05-25 06:04:40|26.4|23.89|30.73|27.93|30.76|27.96|26.4|23.89|0
1653458690000|2022-05-25 06:04:50|30.76|27.96|30.36|27.56|30.76|27.96|30.32|27.52|0
1653458700000|2022-05-25 06:05:00|30.32|27.52|30.32|27.52|30.32|27.52|30.32|27.52|0
1653458710000|2022-05-25 06:05:10|30.31|27.51|30.31|27.51|30.32|27.52|30.31|27.51|0
1653458720000|2022-05-25 06:05:20|30.32|27.52|30.32|27.52|30.32|27.52|30.29|27.49|0
1653458730000|2022-05-25 06:05:30|30.36|27.56|30.36|27.56|30.36|27.56|30.32|27.52|0
1653458740000|2022-05-25 06:05:40|30.43|27.63|30.41|27.61|30.43|27.63|30.41|27.61|0
1653458750000|2022-05-25 06:05:50|30.42|27.62|30.41|27.61|30.42|27.62|30.41|27.61|0
1653458760000|2022-05-25 06:06:00|30.46|27.66|30.44|27.64|30.46|27.66|30.44|27.64|0
1653458770000|2022-05-25 06:06:10|30.46|27.66|30.39|27.59|30.46|27.66|30.39|27.59|0
1653458780000|2022-05-25 06:06:20|30.36|27.56|30.32|27.52|30.36|27.56|30.32|27.52|0
1653458790000|2022-05-25 06:06:30|30.3|27.5|30.36|27.56|30.36|27.56|30.3|27.5|0
1653458800000|2022-05-25 06:06:40|30.34|27.54|30.42|27.62|30.42|27.62|30.34|27.54|0
1653458810000|2022-05-25 06:06:50|30.41|27.61|30.41|27.61|30.41|27.61|30.41|27.61|0
1653458820000|2022-05-25 06:07:00|30.46|27.66|30.32|27.52|30.46|27.66|30.32|27.52|0
1653458830000|2022-05-25 06:07:10|30.36|27.56|30.39|27.59|30.39|27.59|30.36|27.56|0
1653458840000|2022-05-25 06:07:20|30.41|27.61|30.39|27.59|30.44|27.64|30.39|27.59|0
1653458850000|2022-05-25 06:07:30|30.34|27.54|30.32|27.52|30.36|27.56|30.32|27.52|0
1653458860000|2022-05-25 06:07:40|30.29|27.49|30.29|27.49|30.29|27.49|30.25|27.45|0
1653458870000|2022-05-25 06:07:50|30.32|27.52|30.39|27.59|30.39|27.59|30.32|27.52|0
1653458880000|2022-05-25 06:08:00|30.42|27.62|30.41|27.61|30.42|27.62|30.39|27.59|0
1653458890000|2022-05-25 06:08:10|30.46|27.66|30.46|27.66|30.46|27.66|30.46|27.66|0
1653458900000|2022-05-25 06:08:20|30.42|27.62|30.46|27.66|30.46|27.66|30.42|27.62|0
1653458910000|2022-05-25 06:08:30|30.44|27.64|30.53|27.73|30.53|27.73|30.42|27.62|0
1653458920000|2022-05-25 06:08:40|30.49|27.69|30.46|27.66|30.53|27.73|30.46|27.66|0
1653458930000|2022-05-25 06:08:50|30.41|27.61|30.41|27.61|30.41|27.61|30.41|27.61|0
1653458940000|2022-05-25 06:09:00|30.42|27.62|30.36|27.56|30.42|27.62|30.36|27.56|0
1653458950000|2022-05-25 06:09:10|30.32|27.52|30.19|27.39|30.32|27.52|30.19|27.39|0
1653458960000|2022-05-25 06:09:20|30.2|27.4|30.19|27.39|30.2|27.4|30.19|27.39|0
1653458970000|2022-05-25 06:09:30|30.22|27.42|30.24|27.44|30.24|27.44|30.22|27.42|0
1653458980000|2022-05-25 06:09:40|30.25|27.45|30.24|27.44|30.25|27.45|30.24|27.44|0
1653458990000|2022-05-25 06:09:50|30.22|27.42|30.25|27.45|30.25|27.45|30.22|27.42|0
1653459000000|2022-05-25 06:10:00|30.27|27.47|30.32|27.52|30.37|27.57|30.27|27.47|0
1653459010000|2022-05-25 06:10:10|30.34|27.54|30.36|27.56|30.39|27.59|30.34|27.54|0
1653459020000|2022-05-25 06:10:20|30.34|27.54|30.34|27.54|30.34|27.54|30.34|27.54|0
1653459030000|2022-05-25 06:10:30|30.37|27.57|30.39|27.59|30.39|27.59|30.37|27.57|0
1653459040000|2022-05-25 06:10:40|30.36|27.56|30.36|27.56|30.36|27.56|30.36|27.56|0
1653459050000|2022-05-25 06:10:50|30.34|27.54|30.34|27.54|30.34|27.54|30.32|27.52|0
1653459060000|2022-05-25 06:11:00|30.3|27.5|30.29|27.49|30.3|27.5|30.29|27.49|0
1653459070000|2022-05-25 06:11:10|30.25|27.45|30.2|27.4|30.25|27.45|30.2|27.4|0
1653459080000|2022-05-25 06:11:20|30.22|27.42|30.2|27.4|30.22|27.42|30.2|27.4|0
1653459090000|2022-05-25 06:11:30|30.19|27.39|30.2|27.4|30.2|27.4|30.19|27.39|0
1653459100000|2022-05-25 06:11:40|30.19|27.39|30.19|27.39|30.2|27.4|30.19|27.39|0
1653459110000|2022-05-25 06:11:50|30.15|27.35|30.17|27.37|30.17|27.37|30.15|27.35|0
1653459120000|2022-05-25 06:12:00|30.15|27.35|30.15|27.35|30.15|27.35|30.13|27.33|0
1653459130000|2022-05-25 06:12:10|30.08|27.28|30.12|27.32|30.12|27.32|30.08|27.28|0
1653459140000|2022-05-25 06:12:20|30.15|27.35|30.1|27.3|30.15|27.35|30.08|27.28|0
1653459150000|2022-05-25 06:12:30|30.08|27.28|30.05|27.25|30.08|27.28|30.05|27.25|0
1653459160000|2022-05-25 06:12:40|30.08|27.28|30.08|27.28|30.08|27.28|30.08|27.28|0
1653459170000|2022-05-25 06:12:50|30.12|27.32|30.08|27.28|30.12|27.32|30.08|27.28|0
1653459180000|2022-05-25 06:13:00|30.07|27.27|30.08|27.28|30.08|27.28|30.07|27.27|0
1653459190000|2022-05-25 06:13:10|30.05|27.25|30.05|27.25|30.05|27.25|30.05|27.25|0
1653459200000|2022-05-25 06:13:20|29.98|27.18|30.03|27.23|30.05|27.25|29.98|27.18|0
1653459210000|2022-05-25 06:13:30|30.02|27.22|30.02|27.22|30.02|27.22|30.02|27.22|0
1653459230000|2022-05-25 06:13:50|30.05|27.25|30.07|27.27|30.07|27.27|30.05|27.25|0
1653459240000|2022-05-25 06:14:00|30.08|27.28|30.05|27.25|30.08|27.28|30.05|27.25|0
1653459260000|2022-05-25 06:14:20|30.03|27.23|30.03|27.23|30.05|27.25|30.03|27.23|0
1653459270000|2022-05-25 06:14:30|30.05|27.25|30.02|27.22|30.05|27.25|30.02|27.22|0
1653459280000|2022-05-25 06:14:40|30.05|27.25|29.98|27.18|30.05|27.25|29.98|27.18|0
1653459290000|2022-05-25 06:14:50|30.02|27.22|30.05|27.25|30.05|27.25|29.98|27.18|0
1653459300000|2022-05-25 06:15:00|30.01|27.21|30.01|27.21|30.05|27.25|30.01|27.21|0
1653459310000|2022-05-25 06:15:10|30|27.2|29.96|27.16|30|27.2|29.95|27.15|0
1653459320000|2022-05-25 06:15:20|29.98|27.18|29.98|27.18|29.98|27.18|29.96|27.16|0
1653459330000|2022-05-25 06:15:30|30|27.2|30.05|27.25|30.05|27.25|30|27.2|0
1653459350000|2022-05-25 06:15:50|29.96|27.16|29.98|27.18|29.98|27.18|29.95|27.15|0
1653459360000|2022-05-25 06:16:00|30|27.2|29.98|27.18|30|27.2|29.98|27.18|0
1653459370000|2022-05-25 06:16:10|29.96|27.16|29.88|27.08|29.96|27.16|29.85|27.05|0
1653459380000|2022-05-25 06:16:20|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1653459390000|2022-05-25 06:16:30|29.83|27.03|29.86|27.06|29.88|27.08|29.83|27.03|0
1653459400000|2022-05-25 06:16:40|29.85|27.05|29.85|27.05|29.85|27.05|29.85|27.05|0
1653459410000|2022-05-25 06:16:50|29.81|27.01|29.88|27.08|29.88|27.08|29.81|27.01|0
1653459420000|2022-05-25 06:17:00|29.86|27.06|29.88|27.08|29.88|27.08|29.86|27.06|0
1653459430000|2022-05-25 06:17:10|29.85|27.05|29.86|27.06|29.86|27.06|29.85|27.05|0
1653459440000|2022-05-25 06:17:20|29.75|26.95|29.76|26.96|29.78|26.98|29.75|26.95|0
1653459450000|2022-05-25 06:17:30|29.75|26.95|29.75|26.95|29.75|26.95|29.75|26.95|0
1653459460000|2022-05-25 06:17:40|29.73|26.93|29.78|26.98|29.78|26.98|29.73|26.93|0
1653459470000|2022-05-25 06:17:50|29.75|26.95|29.76|26.96|29.76|26.96|29.75|26.95|0
1653459480000|2022-05-25 06:18:00|29.78|26.98|29.76|26.96|29.81|27.01|29.76|26.96|0
1653459490000|2022-05-25 06:18:10|29.68|26.88|29.61|26.81|29.68|26.88|29.61|26.81|0
1653459500000|2022-05-25 06:18:20|29.58|26.78|29.64|26.84|29.64|26.84|29.58|26.78|0
1653459510000|2022-05-25 06:18:30|29.58|26.78|29.61|26.81|29.61|26.81|29.58|26.78|0
1653459520000|2022-05-25 06:18:40|29.58|26.78|29.51|26.71|29.59|26.79|29.51|26.71|0
1653459530000|2022-05-25 06:18:50|29.54|26.74|29.51|26.71|29.54|26.74|29.51|26.71|0
1653459540000|2022-05-25 06:19:00|29.49|26.69|29.46|26.66|29.49|26.69|29.46|26.66|0
1653459550000|2022-05-25 06:19:10|29.48|26.68|29.48|26.68|29.48|26.68|29.48|26.68|0
1653459560000|2022-05-25 06:19:20|29.49|26.69|29.53|26.73|29.53|26.73|29.48|26.68|0
1653459570000|2022-05-25 06:19:30|29.54|26.74|29.68|26.88|29.68|26.88|29.54|26.74|0
1653459580000|2022-05-25 06:19:40|29.69|26.89|29.69|26.89|29.69|26.89|29.69|26.89|0
1653459590000|2022-05-25 06:19:50|29.71|26.91|29.68|26.88|29.71|26.91|29.68|26.88|0
1653459600000|2022-05-25 06:20:00|29.66|26.86|29.71|26.91|29.71|26.91|29.66|26.86|0
1653459610000|2022-05-25 06:20:10|29.74|26.94|29.74|26.94|29.74|26.94|29.71|26.91|0
1653459620000|2022-05-25 06:20:20|29.71|26.91|29.74|26.94|29.74|26.94|29.71|26.91|0
1653459630000|2022-05-25 06:20:30|29.71|26.91|29.71|26.91|29.71|26.91|29.71|26.91|0
1653459640000|2022-05-25 06:20:40|29.68|26.88|29.68|26.88|29.68|26.88|29.68|26.88|0
1653459650000|2022-05-25 06:20:50|29.71|26.91|29.71|26.91|29.71|26.91|29.71|26.91|0
1653459660000|2022-05-25 06:21:00|29.73|26.93|29.84|27.04|29.84|27.04|29.73|26.93|0
1653459670000|2022-05-25 06:21:10|29.88|27.08|29.88|27.08|29.91|27.11|29.88|27.08|0
1653459680000|2022-05-25 06:21:20|29.89|27.09|29.88|27.08|29.89|27.09|29.88|27.08|0
1653459690000|2022-05-25 06:21:30|29.86|27.06|29.88|27.08|29.88|27.08|29.84|27.04|0
1653459700000|2022-05-25 06:21:40|29.81|27.01|29.88|27.08|29.88|27.08|29.81|27.01|0
1653459710000|2022-05-25 06:21:50|29.84|27.04|29.84|27.04|29.84|27.04|29.84|27.04|0
1653459720000|2022-05-25 06:22:00|29.86|27.06|29.86|27.06|29.86|27.06|29.84|27.04|0
1653459730000|2022-05-25 06:22:10|29.88|27.08|29.81|27.01|29.88|27.08|29.81|27.01|0
1653459740000|2022-05-25 06:22:20|29.84|27.04|29.78|26.98|29.84|27.04|29.78|26.98|0
1653459750000|2022-05-25 06:22:30|29.79|26.99|29.79|26.99|29.81|27.01|29.79|26.99|0
1653459760000|2022-05-25 06:22:40|29.81|27.01|29.79|26.99|29.81|27.01|29.79|26.99|0
1653459770000|2022-05-25 06:22:50|29.78|26.98|29.79|26.99|29.79|26.99|29.78|26.98|0
1653459780000|2022-05-25 06:23:00|29.78|26.98|29.74|26.94|29.79|26.99|29.74|26.94|0
1653459790000|2022-05-25 06:23:10|29.73|26.93|29.76|26.96|29.76|26.96|29.73|26.93|0
1653459800000|2022-05-25 06:23:20|29.74|26.94|29.71|26.91|29.74|26.94|29.71|26.91|0
1653459810000|2022-05-25 06:23:30|29.68|26.88|29.68|26.88|29.68|26.88|29.68|26.88|0
1653459820000|2022-05-25 06:23:40|29.69|26.89|29.68|26.88|29.69|26.89|29.68|26.88|0
1653459830000|2022-05-25 06:23:50|29.71|26.91|29.71|26.91|29.71|26.91|29.71|26.91|0
1653459850000|2022-05-25 06:24:10|29.68|26.88|29.68|26.88|29.68|26.88|29.64|26.84|0
1653459860000|2022-05-25 06:24:20|29.71|26.91|29.71|26.91|29.71|26.91|29.71|26.91|0
1653459870000|2022-05-25 06:24:30|29.73|26.93|29.74|26.94|29.74|26.94|29.73|26.93|0
1653459880000|2022-05-25 06:24:40|29.73|26.93|29.74|26.94|29.74|26.94|29.73|26.93|0
1653459890000|2022-05-25 06:24:50|29.73|26.93|29.71|26.91|29.73|26.93|29.71|26.91|0
1653459900000|2022-05-25 06:25:00|29.74|26.94|29.74|26.94|29.74|26.94|29.74|26.94|0
1653459920000|2022-05-25 06:25:20|29.78|26.98|29.81|27.01|29.81|27.01|29.78|26.98|0
1653459930000|2022-05-25 06:25:30|29.78|26.98|29.81|27.01|29.81|27.01|29.78|26.98|0
1653459940000|2022-05-25 06:25:40|29.74|26.94|29.78|26.98|29.78|26.98|29.74|26.94|0
1653459950000|2022-05-25 06:25:50|29.74|26.94|29.78|26.98|29.78|26.98|29.74|26.94|0
1653459960000|2022-05-25 06:26:00|29.69|26.89|29.73|26.93|29.73|26.93|29.68|26.88|0
1653459970000|2022-05-25 06:26:10|29.69|26.89|29.66|26.86|29.71|26.91|29.66|26.86|0
1653459980000|2022-05-25 06:26:20|29.64|26.84|29.59|26.79|29.64|26.84|29.59|26.79|0
1653459990000|2022-05-25 06:26:30|29.61|26.81|29.61|26.81|29.61|26.81|29.61|26.81|0
1653460000000|2022-05-25 06:26:40|29.58|26.78|29.59|26.79|29.61|26.81|29.58|26.78|0
1653460010000|2022-05-25 06:26:50|29.58|26.78|29.58|26.78|29.58|26.78|29.58|26.78|0
1653460020000|2022-05-25 06:27:00|29.59|26.79|29.58|26.78|29.59|26.79|29.58|26.78|0
1653460030000|2022-05-25 06:27:10|29.59|26.79|29.64|26.84|29.64|26.84|29.59|26.79|0
1653460040000|2022-05-25 06:27:20|29.68|26.88|29.68|26.88|29.68|26.88|29.68|26.88|0
1653460050000|2022-05-25 06:27:30|29.71|26.91|29.68|26.88|29.71|26.91|29.68|26.88|0
1653460060000|2022-05-25 06:27:40|29.69|26.89|29.71|26.91|29.71|26.91|29.69|26.89|0
1653460070000|2022-05-25 06:27:50|29.74|26.94|29.68|26.88|29.74|26.94|29.68|26.88|0
1653460080000|2022-05-25 06:28:00|29.61|26.81|29.69|26.89|29.69|26.89|29.61|26.81|0
1653460090000|2022-05-25 06:28:10|29.71|26.91|29.69|26.89|29.71|26.91|29.69|26.89|0
1653460100000|2022-05-25 06:28:20|29.68|26.88|29.64|26.84|29.68|26.88|29.64|26.84|0
1653460110000|2022-05-25 06:28:30|29.69|26.89|29.72|26.92|29.72|26.92|29.67|26.87|0
1653460120000|2022-05-25 06:28:40|29.74|26.94|29.78|26.98|29.78|26.98|29.74|26.94|0
1653460130000|2022-05-25 06:28:50|29.81|27.01|29.71|26.91|29.81|27.01|29.71|26.91|0
1653460140000|2022-05-25 06:29:00|29.74|26.94|29.74|26.94|29.74|26.94|29.71|26.91|0
1653460150000|2022-05-25 06:29:10|29.76|26.96|29.74|26.94|29.76|26.96|29.74|26.94|0
1653460160000|2022-05-25 06:29:20|29.78|26.98|29.78|26.98|29.78|26.98|29.78|26.98|0
1653460170000|2022-05-25 06:29:30|29.81|27.01|29.76|26.96|29.81|27.01|29.74|26.94|0
1653460180000|2022-05-25 06:29:40|29.78|26.98|29.79|26.99|29.79|26.99|29.78|26.98|0
1653460190000|2022-05-25 06:29:50|29.78|26.98|29.79|26.99|29.79|26.99|29.76|26.96|0
1653460200000|2022-05-25 06:30:00|29.78|26.98|29.84|27.04|29.84|27.04|29.78|26.98|0
1653460210000|2022-05-25 06:30:10|29.88|27.08|29.91|27.11|29.91|27.11|29.84|27.04|0
1653460220000|2022-05-25 06:30:20|29.88|27.08|29.84|27.04|29.88|27.08|29.84|27.04|0
1653460230000|2022-05-25 06:30:30|29.88|27.08|29.82|27.02|29.88|27.08|29.82|27.02|0
1653460240000|2022-05-25 06:30:40|29.81|27.01|29.81|27.01|29.81|27.01|29.81|27.01|0
1653460250000|2022-05-25 06:30:50|29.79|26.99|29.76|26.96|29.79|26.99|29.76|26.96|0
1653460260000|2022-05-25 06:31:00|29.74|26.94|29.77|26.97|29.77|26.97|29.74|26.94|0
1653460270000|2022-05-25 06:31:10|29.79|26.99|29.77|26.97|29.81|27.01|29.77|26.97|0
1653460290000|2022-05-25 06:31:30|29.81|27.01|29.77|26.97|29.81|27.01|29.74|26.94|0
1653460300000|2022-05-25 06:31:40|29.74|26.94|29.74|26.94|29.74|26.94|29.74|26.94|0
1653460310000|2022-05-25 06:31:50|29.76|26.96|29.77|26.97|29.77|26.97|29.76|26.96|0
1653460320000|2022-05-25 06:32:00|29.81|27.01|29.81|27.01|29.81|27.01|29.81|27.01|0
1653460330000|2022-05-25 06:32:10|29.77|26.97|29.77|26.97|29.77|26.97|29.77|26.97|0
1653460340000|2022-05-25 06:32:20|29.71|26.91|29.71|26.91|29.71|26.91|29.71|26.91|0
1653460350000|2022-05-25 06:32:30|29.67|26.87|29.67|26.87|29.67|26.87|29.67|26.87|0
1653460370000|2022-05-25 06:32:50|29.57|26.77|29.61|26.81|29.61|26.81|29.56|26.76|0
1653460380000|2022-05-25 06:33:00|29.64|26.84|29.64|26.84|29.64|26.84|29.64|26.84|0
1653460390000|2022-05-25 06:33:10|29.61|26.81|29.54|26.74|29.61|26.81|29.54|26.74|0
1653460400000|2022-05-25 06:33:20|29.57|26.77|29.54|26.74|29.59|26.79|29.54|26.74|0
1653460410000|2022-05-25 06:33:30|29.56|26.76|29.57|26.77|29.57|26.77|29.56|26.76|0
1653460420000|2022-05-25 06:33:40|29.59|26.79|29.59|26.79|29.59|26.79|29.59|26.79|0
1653460430000|2022-05-25 06:33:50|29.64|26.84|29.64|26.84|29.66|26.86|29.64|26.84|0
1653460440000|2022-05-25 06:34:00|29.66|26.86|29.72|26.92|29.72|26.92|29.66|26.86|0
1653460450000|2022-05-25 06:34:10|29.74|26.94|29.74|26.94|29.77|26.97|29.74|26.94|0
1653460460000|2022-05-25 06:34:20|29.76|26.96|29.81|27.01|29.81|27.01|29.76|26.96|0
1653460470000|2022-05-25 06:34:30|29.87|27.07|29.87|27.07|29.87|27.07|29.84|27.04|0
1653460480000|2022-05-25 06:34:40|29.86|27.06|29.87|27.07|29.87|27.07|29.84|27.04|0
1653460490000|2022-05-25 06:34:50|29.91|27.11|29.94|27.14|29.94|27.14|29.91|27.11|0
1653460500000|2022-05-25 06:35:00|29.98|27.18|30.13|27.33|30.14|27.34|29.98|27.18|0
1653460510000|2022-05-25 06:35:10|30.11|27.31|30.08|27.28|30.11|27.31|30.08|27.28|0
1653460530000|2022-05-25 06:35:30|30.14|27.34|30.14|27.34|30.14|27.34|30.14|27.34|0
1653460540000|2022-05-25 06:35:40|30.11|27.31|30.11|27.31|30.13|27.33|30.11|27.31|0
1653460550000|2022-05-25 06:35:50|30.14|27.34|30.09|27.29|30.14|27.34|30.09|27.29|0
1653460560000|2022-05-25 06:36:00|30.11|27.31|30.14|27.34|30.16|27.36|30.11|27.31|0
1653460570000|2022-05-25 06:36:10|30.11|27.31|30.14|27.34|30.14|27.34|30.11|27.31|0
1653460580000|2022-05-25 06:36:20|30.16|27.36|30.21|27.41|30.21|27.41|30.16|27.36|0
1653460590000|2022-05-25 06:36:30|30.23|27.43|30.33|27.53|30.33|27.53|30.21|27.41|0
1653460600000|2022-05-25 06:36:40|30.31|27.51|30.31|27.51|30.35|27.55|30.31|27.51|0
1653460610000|2022-05-25 06:36:50|30.3|27.5|30.25|27.45|30.3|27.5|30.25|27.45|0
1653460620000|2022-05-25 06:37:00|30.26|27.46|30.25|27.45|30.28|27.48|30.25|27.45|0
1653460630000|2022-05-25 06:37:10|30.28|27.48|30.25|27.45|30.28|27.48|30.25|27.45|0
1653460640000|2022-05-25 06:37:20|30.23|27.43|30.21|27.41|30.23|27.43|30.21|27.41|0
1653460650000|2022-05-25 06:37:30|30.25|27.45|30.25|27.45|30.28|27.48|30.25|27.45|0
1653460660000|2022-05-25 06:37:40|30.28|27.48|30.26|27.46|30.28|27.48|30.21|27.41|0
1653460670000|2022-05-25 06:37:50|30.28|27.48|30.28|27.48|30.28|27.48|30.28|27.48|0
1653460680000|2022-05-25 06:38:00|30.25|27.45|30.28|27.48|30.28|27.48|30.25|27.45|0
1653460690000|2022-05-25 06:38:10|30.31|27.51|30.52|27.72|30.55|27.75|30.31|27.51|0
1653460700000|2022-05-25 06:38:20|30.5|27.7|30.52|27.72|30.52|27.72|30.5|27.7|0
1653460710000|2022-05-25 06:38:30|30.55|27.75|30.52|27.72|30.59|27.79|30.52|27.72|0
1653460720000|2022-05-25 06:38:40|30.5|27.7|30.52|27.72|30.52|27.72|30.5|27.7|0
1653460730000|2022-05-25 06:38:50|30.55|27.75|30.48|27.68|30.55|27.75|30.48|27.68|0
1653460740000|2022-05-25 06:39:00|30.52|27.72|30.45|27.65|30.52|27.72|30.45|27.65|0
1653460750000|2022-05-25 06:39:10|30.48|27.68|30.47|27.67|30.48|27.68|30.47|27.67|0
1653460760000|2022-05-25 06:39:20|30.45|27.65|30.48|27.68|30.5|27.7|30.45|27.65|0
1653460770000|2022-05-25 06:39:30|30.52|27.72|30.52|27.72|30.52|27.72|30.52|27.72|0
1653460780000|2022-05-25 06:39:40|30.69|27.89|30.69|27.89|30.69|27.89|30.69|27.89|0
1653460790000|2022-05-25 06:39:50|30.71|27.91|30.64|27.84|30.71|27.91|30.64|27.84|0
1653460800000|2022-05-25 06:40:00|30.65|27.85|30.62|27.82|30.65|27.85|30.62|27.82|0
1653460810000|2022-05-25 06:40:10|30.65|27.85|30.6|27.8|30.65|27.85|30.59|27.79|0
1653460820000|2022-05-25 06:40:20|30.55|27.75|30.57|27.77|30.59|27.79|30.55|27.75|0
1653460830000|2022-05-25 06:40:30|30.59|27.79|30.62|27.82|30.62|27.82|30.59|27.79|0
1653460840000|2022-05-25 06:40:40|30.65|27.85|30.6|27.8|30.65|27.85|30.59|27.79|0
1653460850000|2022-05-25 06:40:50|30.65|27.85|30.65|27.85|30.65|27.85|30.64|27.84|0
1653460860000|2022-05-25 06:41:00|30.69|27.89|30.65|27.85|30.69|27.89|30.65|27.85|0
1653460880000|2022-05-25 06:41:20|30.83|28.03|30.81|28.01|30.83|28.03|30.81|28.01|0
1653460890000|2022-05-25 06:41:30|30.79|27.99|30.79|27.99|30.81|28.01|30.79|27.99|0
1653460900000|2022-05-25 06:41:40|30.77|27.97|30.79|27.99|30.79|27.99|30.76|27.96|0
1653460910000|2022-05-25 06:41:50|30.76|27.96|30.76|27.96|30.76|27.96|30.76|27.96|0
1653460920000|2022-05-25 06:42:00|30.72|27.92|30.74|27.94|30.74|27.94|30.72|27.92|0
1653460930000|2022-05-25 06:42:10|30.72|27.92|30.76|27.96|30.76|27.96|30.72|27.92|0
1653460940000|2022-05-25 06:42:20|30.69|27.89|30.69|27.89|30.69|27.89|30.69|27.89|0
1653460950000|2022-05-25 06:42:30|30.65|27.85|30.62|27.82|30.65|27.85|30.62|27.82|0
1653460970000|2022-05-25 06:42:50|30.79|27.99|30.89|28.09|30.89|28.09|30.79|27.99|0
1653460980000|2022-05-25 06:43:00|30.91|28.11|30.93|28.13|30.96|28.16|30.89|28.09|0
1653460990000|2022-05-25 06:43:10|30.89|28.09|30.79|27.99|30.89|28.09|30.79|27.99|0
1653461000000|2022-05-25 06:43:20|30.74|27.94|30.74|27.94|30.74|27.94|30.74|27.94|0
1653461010000|2022-05-25 06:43:30|30.76|27.96|30.72|27.92|30.76|27.96|30.72|27.92|0
1653461020000|2022-05-25 06:43:40|30.76|27.96|30.79|27.99|30.79|27.99|30.72|27.92|0
1653461030000|2022-05-25 06:43:50|30.77|27.97|30.81|28.01|30.81|28.01|30.77|27.97|0
1653461040000|2022-05-25 06:44:00|30.79|27.99|30.79|27.99|30.79|27.99|30.79|27.99|0
1653461050000|2022-05-25 06:44:10|30.77|27.97|30.76|27.96|30.77|27.97|30.76|27.96|0
1653461060000|2022-05-25 06:44:20|30.79|27.99|30.83|28.03|30.83|28.03|30.79|27.99|0
1653461070000|2022-05-25 06:44:30|31.05|28.25|31.1|28.3|31.1|28.3|31|28.2|0
1653461080000|2022-05-25 06:44:40|31.12|28.32|31.07|28.27|31.14|28.34|31.07|28.27|0
1653461090000|2022-05-25 06:44:50|31.1|28.3|31.07|28.27|31.14|28.34|31.07|28.27|0
1653461100000|2022-05-25 06:45:00|31.03|28.23|31.1|28.3|31.1|28.3|31.03|28.23|0
1653461110000|2022-05-25 06:45:10|31.03|28.23|31.03|28.23|31.07|28.27|31.03|28.23|0
1653461120000|2022-05-25 06:45:20|31.01|28.21|31.07|28.27|31.07|28.27|31.01|28.21|0
1653461130000|2022-05-25 06:45:30|31.1|28.3|30.96|28.16|31.1|28.3|30.96|28.16|0
1653461140000|2022-05-25 06:45:40|30.98|28.18|30.96|28.16|30.98|28.18|30.96|28.16|0
1653461150000|2022-05-25 06:45:50|31|28.2|31.01|28.21|31.01|28.21|31|28.2|0
1653461160000|2022-05-25 06:46:00|31.03|28.23|31|28.2|31.07|28.27|30.96|28.16|0
1653461170000|2022-05-25 06:46:10|30.91|28.11|30.86|28.06|30.91|28.11|30.82|28.02|0
1653461180000|2022-05-25 06:46:20|30.84|28.04|30.82|28.02|30.86|28.06|30.82|28.02|0
1653461200000|2022-05-25 06:46:40|30.81|28.01|30.82|28.02|30.82|28.02|30.81|28.01|0
1653461210000|2022-05-25 06:46:50|30.79|27.99|30.76|27.96|30.79|27.99|30.76|27.96|0
1653461220000|2022-05-25 06:47:00|30.77|27.97|30.72|27.92|30.77|27.97|30.72|27.92|0
1653461230000|2022-05-25 06:47:10|30.76|27.96|30.72|27.92|30.76|27.96|30.7|27.9|0
1653461240000|2022-05-25 06:47:20|30.69|27.89|30.7|27.9|30.7|27.9|30.65|27.85|0
1653461250000|2022-05-25 06:47:30|30.69|27.89|30.96|28.16|30.96|28.16|30.69|27.89|0
1653461260000|2022-05-25 06:47:40|30.89|28.09|30.86|28.06|30.89|28.09|30.86|28.06|0
1653461270000|2022-05-25 06:47:50|30.89|28.09|30.86|28.06|30.89|28.09|30.86|28.06|0
1653461280000|2022-05-25 06:48:00|30.89|28.09|30.89|28.09|30.89|28.09|30.89|28.09|0
1653461290000|2022-05-25 06:48:10|30.91|28.11|31|28.2|31|28.2|30.91|28.11|0
1653461300000|2022-05-25 06:48:20|30.96|28.16|30.98|28.18|30.98|28.18|30.96|28.16|0
1653461310000|2022-05-25 06:48:30|30.96|28.16|31.03|28.23|31.03|28.23|30.96|28.16|0
1653461320000|2022-05-25 06:48:40|31.05|28.25|31.03|28.23|31.05|28.25|31|28.2|0
1653461330000|2022-05-25 06:48:50|31|28.2|31.03|28.23|31.03|28.23|31|28.2|0
1653461340000|2022-05-25 06:49:00|31.05|28.25|31.14|28.34|31.14|28.34|31.05|28.25|0
1653461350000|2022-05-25 06:49:10|31.35|28.55|31.31|28.51|31.35|28.55|31.31|28.51|0
1653461360000|2022-05-25 06:49:20|31.33|28.53|31.38|28.58|31.38|28.58|31.33|28.53|0
1653461370000|2022-05-25 06:49:30|31.42|28.62|31.26|28.46|31.42|28.62|31.26|28.46|0
1653461380000|2022-05-25 06:49:40|31.24|28.44|31.22|28.42|31.24|28.44|31.22|28.42|0
1653461390000|2022-05-25 06:49:50|31.24|28.44|31.33|28.53|31.33|28.53|31.24|28.44|0
1653461400000|2022-05-25 06:50:00|31.24|28.44|31.27|28.47|31.27|28.47|31.24|28.44|0
1653461410000|2022-05-25 06:50:10|31.29|28.49|31.27|28.47|31.29|28.49|31.27|28.47|0
1653461420000|2022-05-25 06:50:20|31.24|28.44|31.24|28.44|31.24|28.44|31.24|28.44|0
1653461430000|2022-05-25 06:50:30|31.22|28.42|31.26|28.46|31.26|28.46|31.22|28.42|0
1653461440000|2022-05-25 06:50:40|31.24|28.44|31.36|28.56|31.45|28.65|31.24|28.44|0
1653461450000|2022-05-25 06:50:50|31.34|28.54|31.34|28.54|31.34|28.54|31.34|28.54|0
1653461460000|2022-05-25 06:51:00|31.31|28.51|31.27|28.47|31.31|28.51|31.27|28.47|0
1653461470000|2022-05-25 06:51:10|31.2|28.4|31.14|28.34|31.2|28.4|31.14|28.34|0
1653461480000|2022-05-25 06:51:20|31.17|28.37|31.2|28.4|31.2|28.4|31.17|28.37|0
1653461490000|2022-05-25 06:51:30|31.19|28.39|31.17|28.37|31.19|28.39|31.17|28.37|0
1653461500000|2022-05-25 06:51:40|31.14|28.34|31.14|28.34|31.14|28.34|31.14|28.34|0
1653461510000|2022-05-25 06:51:50|31.17|28.37|31.17|28.37|31.17|28.37|31.17|28.37|0
1653461520000|2022-05-25 06:52:00|31.2|28.4|31.17|28.37|31.2|28.4|31.17|28.37|0
1653461530000|2022-05-25 06:52:10|31.34|28.54|31.52|28.72|31.52|28.72|31.34|28.54|0
1653461540000|2022-05-25 06:52:20|31.48|28.68|31.45|28.65|31.48|28.68|31.45|28.65|0
1653461550000|2022-05-25 06:52:30|31.48|28.68|31.48|28.68|31.48|28.68|31.48|28.68|0
1653461560000|2022-05-25 06:52:40|31.45|28.65|31.34|28.54|31.45|28.65|31.34|28.54|0
1653461570000|2022-05-25 06:52:50|31.31|28.51|31.34|28.54|31.34|28.54|31.31|28.51|0
1653461580000|2022-05-25 06:53:00|31.33|28.53|31.34|28.54|31.34|28.54|31.33|28.53|0
1653461590000|2022-05-25 06:53:10|31.33|28.53|31.33|28.53|31.33|28.53|31.33|28.53|0
1653461600000|2022-05-25 06:53:20|31.27|28.47|31.29|28.49|31.29|28.49|31.27|28.47|0
1653461610000|2022-05-25 06:53:30|31.27|28.47|31.27|28.47|31.29|28.49|31.27|28.47|0
1653461620000|2022-05-25 06:53:40|31.29|28.49|31.31|28.51|31.31|28.51|31.29|28.49|0
1653461630000|2022-05-25 06:53:50|31.73|28.93|31.55|28.75|31.73|28.93|31.52|28.72|0
1653461640000|2022-05-25 06:54:00|31.52|28.72|31.55|28.75|31.61|28.81|31.52|28.72|0
1653461650000|2022-05-25 06:54:10|31.48|28.68|31.52|28.72|31.52|28.72|31.48|28.68|0
1653461660000|2022-05-25 06:54:20|31.55|28.75|31.52|28.72|31.55|28.75|31.52|28.72|0
1653461670000|2022-05-25 06:54:30|31.48|28.68|31.57|28.77|31.61|28.81|31.48|28.68|0
1653461680000|2022-05-25 06:54:40|31.59|28.79|31.52|28.72|31.59|28.79|31.52|28.72|0
1653461690000|2022-05-25 06:54:50|31.5|28.7|31.48|28.68|31.52|28.72|31.48|28.68|0
1653461700000|2022-05-25 06:55:00|31.45|28.65|31.41|28.61|31.45|28.65|31.38|28.58|0
1653461710000|2022-05-25 06:55:10|31.38|28.58|31.38|28.58|31.38|28.58|31.38|28.58|0
1653461720000|2022-05-25 06:55:20|31.5|28.7|31.66|28.86|31.66|28.86|31.41|28.61|0
1653461730000|2022-05-25 06:55:30|31.69|28.89|31.66|28.86|31.69|28.89|31.66|28.86|0
1653461740000|2022-05-25 06:55:40|31.64|28.84|31.66|28.86|31.66|28.86|31.62|28.82|0
1653461750000|2022-05-25 06:55:50|31.64|28.84|31.64|28.84|31.66|28.86|31.64|28.84|0
1653461760000|2022-05-25 06:56:00|31.62|28.82|31.57|28.77|31.62|28.82|31.55|28.75|0
1653461770000|2022-05-25 06:56:10|31.54|28.74|31.38|28.58|31.54|28.74|31.38|28.58|0
1653461780000|2022-05-25 06:56:20|31.41|28.61|31.38|28.58|31.41|28.61|31.36|28.56|0
1653461790000|2022-05-25 06:56:30|31.34|28.54|31.32|28.52|31.34|28.54|31.31|28.51|0
1653461800000|2022-05-25 06:56:40|31.29|28.49|31.31|28.51|31.31|28.51|31.27|28.47|0
1653461810000|2022-05-25 06:56:50|31.32|28.52|31.52|28.72|31.52|28.72|31.32|28.52|0
1653461820000|2022-05-25 06:57:00|31.62|28.82|31.55|28.75|31.62|28.82|31.55|28.75|0
1653461830000|2022-05-25 06:57:10|31.59|28.79|31.48|28.68|31.59|28.79|31.48|28.68|0
1653461850000|2022-05-25 06:57:30|31.45|28.65|31.43|28.63|31.45|28.65|31.43|28.63|0
1653461860000|2022-05-25 06:57:40|31.45|28.65|31.38|28.58|31.45|28.65|31.38|28.58|0
1653461870000|2022-05-25 06:57:50|31.39|28.59|31.41|28.61|31.41|28.61|31.39|28.59|0
1653461880000|2022-05-25 06:58:00|31.38|28.58|31.34|28.54|31.38|28.58|31.34|28.54|0
1653461890000|2022-05-25 06:58:10|31.31|28.51|31.32|28.52|31.32|28.52|31.31|28.51|0
1653461900000|2022-05-25 06:58:20|31.36|28.56|31.38|28.58|31.38|28.58|31.36|28.56|0
1653461910000|2022-05-25 06:58:30|31.48|28.68|31.69|28.89|31.73|28.93|31.48|28.68|0
1653461920000|2022-05-25 06:58:40|31.66|28.86|31.62|28.82|31.66|28.86|31.6|28.8|0
1653461930000|2022-05-25 06:58:50|31.66|28.86|31.66|28.86|31.66|28.86|31.66|28.86|0
1653461940000|2022-05-25 06:59:00|31.71|28.91|31.52|28.72|31.71|28.91|31.52|28.72|0
1653461950000|2022-05-25 06:59:10|31.5|28.7|31.5|28.7|31.52|28.72|31.5|28.7|0
1653461960000|2022-05-25 06:59:20|31.48|28.68|31.38|28.58|31.48|28.68|31.38|28.58|0
1653461970000|2022-05-25 06:59:30|31.34|28.54|31.38|28.58|31.38|28.58|31.34|28.54|0
1653461980000|2022-05-25 06:59:40|31.34|28.54|31.32|28.52|31.34|28.54|31.32|28.52|0
1653461990000|2022-05-25 06:59:50|31.31|28.51|31.8|29|31.8|29|31.31|28.51|0
1653462000000|2022-05-25 07:00:00|31.64|28.84|31.57|28.77|31.67|28.87|31.57|28.77|0
1653462010000|2022-05-25 07:00:10|31.5|28.7|31.38|28.58|31.5|28.7|31.38|28.58|0
1653462020000|2022-05-25 07:00:20|31.41|28.61|31.31|28.51|31.45|28.65|31.31|28.51|0
1653462030000|2022-05-25 07:00:30|31.24|28.44|31.41|28.61|31.41|28.61|31.24|28.44|0
1653462040000|2022-05-25 07:00:40|31.43|28.63|31.34|28.54|31.43|28.63|31.34|28.54|0
1653462050000|2022-05-25 07:00:50|31.43|28.63|31.43|28.63|31.43|28.63|31.43|28.63|0
1653462060000|2022-05-25 07:01:00|31.34|28.54|31.13|28.33|31.34|28.54|31.13|28.33|0
1653462070000|2022-05-25 07:01:10|31.17|28.37|31.1|28.3|31.17|28.37|31.1|28.3|0
1653462080000|2022-05-25 07:01:20|31.2|28.4|31.2|28.4|31.27|28.47|31.2|28.4|0
1653462090000|2022-05-25 07:01:30|31.24|28.44|31.17|28.37|31.27|28.47|31.17|28.37|0
1653462100000|2022-05-25 07:01:40|31.2|28.4|31.06|28.26|31.2|28.4|31.06|28.26|0
1653462110000|2022-05-25 07:01:50|31.03|28.23|30.98|28.18|31.03|28.23|30.98|28.18|0
1653462120000|2022-05-25 07:02:00|30.99|28.19|30.96|28.16|30.99|28.19|30.96|28.16|0
1653462130000|2022-05-25 07:02:10|30.89|28.09|30.89|28.09|30.92|28.12|30.89|28.09|0
1653462140000|2022-05-25 07:02:20|30.96|28.16|30.89|28.09|30.99|28.19|30.89|28.09|0
1653462150000|2022-05-25 07:02:30|30.94|28.14|30.99|28.19|30.99|28.19|30.92|28.12|0
1653462160000|2022-05-25 07:02:40|31.03|28.23|31.03|28.23|31.06|28.26|31.01|28.21|0
1653462170000|2022-05-25 07:02:50|31.06|28.26|31.03|28.23|31.06|28.26|31.01|28.21|0
1653462180000|2022-05-25 07:03:00|31.01|28.21|30.91|28.11|31.01|28.21|30.89|28.09|0
1653462190000|2022-05-25 07:03:10|30.96|28.16|30.99|28.19|30.99|28.19|30.96|28.16|0
1653462200000|2022-05-25 07:03:20|31.04|28.24|30.97|28.17|31.06|28.26|30.97|28.17|0
1653462210000|2022-05-25 07:03:30|31.03|28.23|30.89|28.09|31.03|28.23|30.89|28.09|0
1653462220000|2022-05-25 07:03:40|30.92|28.12|30.85|28.05|30.92|28.12|30.85|28.05|0
1653462230000|2022-05-25 07:03:50|30.79|27.99|30.84|28.04|30.84|28.04|30.79|27.99|0
1653462240000|2022-05-25 07:04:00|30.82|28.02|30.79|27.99|30.82|28.02|30.77|27.97|0
1653462250000|2022-05-25 07:04:10|30.82|28.02|30.72|27.92|30.82|28.02|30.72|27.92|0
1653462260000|2022-05-25 07:04:20|30.75|27.95|30.73|27.93|30.77|27.97|30.73|27.93|0
1653462270000|2022-05-25 07:04:30|30.65|27.85|30.63|27.83|30.65|27.85|30.63|27.83|0
1653462280000|2022-05-25 07:04:40|30.66|27.86|30.65|27.85|30.66|27.86|30.58|27.78|0
1653462290000|2022-05-25 07:04:50|30.68|27.88|30.68|27.88|30.68|27.88|30.63|27.83|0
1653462300000|2022-05-25 07:05:00|30.46|28.06|30.48|28.08|30.5|28.1|30.46|28.06|0
1653462310000|2022-05-25 07:05:10|30.5|28.1|30.38|27.98|30.52|28.12|30.38|27.98|0
1653462320000|2022-05-25 07:05:20|30.4|28|30.38|27.98|30.41|28.01|30.38|27.98|0
1653462330000|2022-05-25 07:05:30|30.4|28|30.41|28.01|30.41|28.01|30.38|27.98|0
1653462340000|2022-05-25 07:05:40|30.38|27.98|30.38|27.98|30.38|27.98|30.38|27.98|0
1653462350000|2022-05-25 07:05:50|30.45|28.05|30.52|28.12|30.52|28.12|30.45|28.05|0
1653462360000|2022-05-25 07:06:00|30.5|28.1|30.43|28.03|30.5|28.1|30.41|28.01|0
1653462370000|2022-05-25 07:06:10|30.55|28.15|30.58|28.18|30.58|28.18|30.55|28.15|0
1653462380000|2022-05-25 07:06:20|30.69|28.29|30.72|28.32|30.72|28.32|30.69|28.29|0
1653462390000|2022-05-25 07:06:30|30.69|28.29|30.67|28.27|30.69|28.29|30.64|28.24|0
1653462400000|2022-05-25 07:06:40|30.65|28.25|30.57|28.17|30.65|28.25|30.57|28.17|0
1653462410000|2022-05-25 07:06:50|30.55|28.15|30.65|28.25|30.65|28.25|30.55|28.15|0
1653462420000|2022-05-25 07:07:00|30.62|28.22|30.72|28.32|30.72|28.32|30.62|28.22|0
1653462430000|2022-05-25 07:07:10|30.67|28.27|30.83|28.43|30.83|28.43|30.67|28.27|0
1653462440000|2022-05-25 07:07:20|30.81|28.41|30.76|28.36|30.83|28.43|30.76|28.36|0
1653462450000|2022-05-25 07:07:30|30.72|28.32|30.69|28.29|30.72|28.32|30.65|28.25|0
1653462460000|2022-05-25 07:07:40|30.76|28.36|30.76|28.36|30.76|28.36|30.76|28.36|0
1653462470000|2022-05-25 07:07:50|30.72|28.32|30.58|28.18|30.72|28.32|30.58|28.18|0
1653462480000|2022-05-25 07:08:00|30.62|28.22|30.79|28.39|30.79|28.39|30.62|28.22|0
1653462490000|2022-05-25 07:08:10|30.96|28.56|30.79|28.39|30.96|28.56|30.79|28.39|0
1653462500000|2022-05-25 07:08:20|30.84|28.44|30.86|28.46|30.86|28.46|30.84|28.44|0
1653462510000|2022-05-25 07:08:30|30.83|28.43|30.86|28.46|30.86|28.46|30.81|28.41|0
1653462520000|2022-05-25 07:08:40|30.9|28.5|30.93|28.53|30.93|28.53|30.9|28.5|0
1653462530000|2022-05-25 07:08:50|30.91|28.51|30.86|28.46|30.95|28.55|30.86|28.46|0
1653462540000|2022-05-25 07:09:00|30.98|28.58|31.12|28.72|31.12|28.72|30.96|28.56|0
1653462550000|2022-05-25 07:09:10|31.21|28.81|31.1|28.7|31.21|28.81|31.1|28.7|0
1653462560000|2022-05-25 07:09:20|31.14|28.74|31.07|28.67|31.14|28.74|31.07|28.67|0
1653462570000|2022-05-25 07:09:30|31.1|28.7|31.07|28.67|31.1|28.7|31.07|28.67|0
1653462580000|2022-05-25 07:09:40|31.12|28.72|31.12|28.72|31.14|28.74|31.12|28.72|0
1653462590000|2022-05-25 07:09:50|31.07|28.67|31.02|28.62|31.07|28.67|31.02|28.62|0
1653462600000|2022-05-25 07:10:00|30.96|28.56|30.89|28.49|30.98|28.58|30.89|28.49|0
1653462610000|2022-05-25 07:10:10|30.91|28.51|30.91|28.51|30.93|28.53|30.88|28.48|0
1653462620000|2022-05-25 07:10:20|30.93|28.53|31.03|28.63|31.03|28.63|30.93|28.53|0
1653462630000|2022-05-25 07:10:30|31.07|28.67|31.07|28.67|31.07|28.67|31.02|28.62|0
1653462640000|2022-05-25 07:10:40|31.03|28.63|30.98|28.58|31.03|28.63|30.98|28.58|0
1653462650000|2022-05-25 07:10:50|30.96|28.56|31|28.6|31.02|28.62|30.96|28.56|0
1653462660000|2022-05-25 07:11:00|30.96|28.56|30.98|28.58|31.02|28.62|30.93|28.53|0
1653462670000|2022-05-25 07:11:10|30.96|28.56|30.86|28.46|30.96|28.56|30.86|28.46|0
1653462680000|2022-05-25 07:11:20|30.69|28.29|30.65|28.25|30.76|28.36|30.6|28.2|0
1653462690000|2022-05-25 07:11:30|30.76|28.36|30.77|28.37|30.79|28.39|30.76|28.36|0
1653462700000|2022-05-25 07:11:40|30.82|28.42|30.96|28.56|30.96|28.56|30.82|28.42|0
1653462710000|2022-05-25 07:11:50|31|28.6|30.89|28.49|31|28.6|30.89|28.49|0
1653462720000|2022-05-25 07:12:00|30.86|28.46|31.02|28.62|31.03|28.63|30.86|28.46|0
1653462730000|2022-05-25 07:12:10|31.07|28.67|30.96|28.56|31.07|28.67|30.96|28.56|0
1653462740000|2022-05-25 07:12:20|30.93|28.53|31|28.6|31|28.6|30.91|28.51|0
1653462750000|2022-05-25 07:12:30|30.89|28.49|30.96|28.56|31|28.6|30.89|28.49|0
1653462760000|2022-05-25 07:12:40|30.91|28.51|30.96|28.56|31|28.6|30.91|28.51|0
1653462770000|2022-05-25 07:12:50|30.93|28.53|30.86|28.46|30.93|28.53|30.86|28.46|0
1653462780000|2022-05-25 07:13:00|30.89|28.49|30.89|28.49|30.98|28.58|30.89|28.49|0
1653462790000|2022-05-25 07:13:10|30.84|28.44|30.89|28.49|30.93|28.53|30.84|28.44|0
1653462800000|2022-05-25 07:13:20|30.91|28.51|30.96|28.56|31|28.6|30.91|28.51|0
1653462810000|2022-05-25 07:13:30|30.93|28.53|30.96|28.56|30.98|28.58|30.91|28.51|0
1653462820000|2022-05-25 07:13:40|30.98|28.58|31.01|28.61|31.01|28.61|30.98|28.58|0
1653462830000|2022-05-25 07:13:50|31.03|28.63|30.95|28.55|31.03|28.63|30.95|28.55|0
1653462840000|2022-05-25 07:14:00|30.93|28.53|30.98|28.58|30.98|28.58|30.93|28.53|0
1653462850000|2022-05-25 07:14:10|31|28.6|31.1|28.7|31.1|28.7|31|28.6|0
1653462860000|2022-05-25 07:14:20|31.03|28.63|31.03|28.63|31.07|28.67|31.03|28.63|0
1653462870000|2022-05-25 07:14:30|31.14|28.74|31.21|28.81|31.21|28.81|31.14|28.74|0
1653462880000|2022-05-25 07:14:40|31.12|28.72|31.14|28.74|31.17|28.77|31.12|28.72|0
1653462890000|2022-05-25 07:14:50|31.1|28.7|31.07|28.67|31.1|28.7|31.05|28.65|0
1653462900000|2022-05-25 07:15:00|31.14|28.74|31.07|28.67|31.14|28.74|31.03|28.63|0
1653462910000|2022-05-25 07:15:10|31.1|28.7|31.1|28.7|31.1|28.7|31.08|28.68|0
1653462920000|2022-05-25 07:15:20|31.07|28.67|31.07|28.67|31.07|28.67|31.05|28.65|0
1653462930000|2022-05-25 07:15:30|31.03|28.63|31.14|28.74|31.14|28.74|31.03|28.63|0
1653462940000|2022-05-25 07:15:40|31.17|28.77|31.1|28.7|31.19|28.79|31.1|28.7|0
1653462950000|2022-05-25 07:15:50|31.05|28.65|30.96|28.56|31.05|28.65|30.96|28.56|0
1653462960000|2022-05-25 07:16:00|31.05|28.65|31.05|28.65|31.05|28.65|31.05|28.65|0
1653462970000|2022-05-25 07:16:10|30.96|28.56|30.94|28.54|30.96|28.56|30.94|28.54|0
1653462980000|2022-05-25 07:16:20|30.93|28.53|30.93|28.53|30.96|28.56|30.93|28.53|0
1653462990000|2022-05-25 07:16:30|30.96|28.56|30.94|28.54|30.96|28.56|30.94|28.54|0
1653463000000|2022-05-25 07:16:40|30.96|28.56|30.96|28.56|30.96|28.56|30.96|28.56|0
1653463010000|2022-05-25 07:16:50|30.87|28.47|30.93|28.53|30.93|28.53|30.87|28.47|0
1653463020000|2022-05-25 07:17:00|30.86|28.46|30.77|28.37|30.86|28.46|30.7|28.3|0
1653463030000|2022-05-25 07:17:10|30.75|28.35|30.75|28.35|30.79|28.39|30.75|28.35|0
1653463040000|2022-05-25 07:17:20|30.79|28.39|30.81|28.41|30.82|28.42|30.79|28.39|0
1653463050000|2022-05-25 07:17:30|30.68|28.28|30.75|28.35|30.75|28.35|30.68|28.28|0
1653463060000|2022-05-25 07:17:40|30.86|28.46|30.98|28.58|30.98|28.58|30.86|28.46|0
1653463070000|2022-05-25 07:17:50|31|28.6|31.07|28.67|31.1|28.7|31|28.6|0
1653463080000|2022-05-25 07:18:00|31.19|28.79|31.35|28.95|31.35|28.95|31.19|28.79|0
1653463090000|2022-05-25 07:18:10|31.38|28.98|31.42|29.02|31.42|29.02|31.38|28.98|0
1653463100000|2022-05-25 07:18:20|31.38|28.98|31.42|29.02|31.42|29.02|31.35|28.95|0
1653463110000|2022-05-25 07:18:30|31.45|29.05|31.24|28.84|31.45|29.05|31.24|28.84|0
1653463120000|2022-05-25 07:18:40|31.29|28.89|31.28|28.88|31.33|28.93|31.28|28.88|0
1653463130000|2022-05-25 07:18:50|31.22|28.82|31.14|28.74|31.22|28.82|31.14|28.74|0
1653463140000|2022-05-25 07:19:00|31.19|28.79|31.17|28.77|31.21|28.81|31.17|28.77|0
1653463150000|2022-05-25 07:19:10|31.14|28.74|31.07|28.67|31.17|28.77|31.07|28.67|0
1653463160000|2022-05-25 07:19:20|31.03|28.63|31.1|28.7|31.1|28.7|31.03|28.63|0
1653463170000|2022-05-25 07:19:30|31.07|28.67|31.03|28.63|31.07|28.67|31.03|28.63|0
1653463180000|2022-05-25 07:19:40|31|28.6|30.94|28.54|31|28.6|30.94|28.54|0
1653463190000|2022-05-25 07:19:50|30.86|28.46|30.79|28.39|30.86|28.46|30.79|28.39|0
1653463200000|2022-05-25 07:20:00|30.8|28.4|30.82|28.42|30.86|28.46|30.8|28.4|0
1653463210000|2022-05-25 07:20:10|30.72|28.32|30.51|28.11|30.72|28.32|30.48|28.08|0
1653463220000|2022-05-25 07:20:20|30.53|28.13|30.37|27.97|30.53|28.13|30.37|27.97|0
1653463230000|2022-05-25 07:20:30|30.36|27.96|30.36|27.96|30.42|28.02|30.36|27.96|0
1653463240000|2022-05-25 07:20:40|30.31|27.91|30.31|27.91|30.32|27.92|30.31|27.91|0
1653463250000|2022-05-25 07:20:50|30.34|27.94|30.36|27.96|30.36|27.96|30.31|27.91|0
1653463260000|2022-05-25 07:21:00|30.32|27.92|30.36|27.96|30.37|27.97|30.32|27.92|0
1653463270000|2022-05-25 07:21:10|30.41|28.01|30.24|27.84|30.41|28.01|30.22|27.82|0
1653463280000|2022-05-25 07:21:20|30.2|27.8|30.17|27.77|30.2|27.8|30.13|27.73|0
1653463290000|2022-05-25 07:21:30|30.19|27.79|30.07|27.67|30.19|27.79|30.07|27.67|0
1653463300000|2022-05-25 07:21:40|30.03|27.63|30.03|27.63|30.03|27.63|30.03|27.63|0
1653463310000|2022-05-25 07:21:50|30.07|27.67|30.03|27.63|30.07|27.67|30|27.6|0
1653463320000|2022-05-25 07:22:00|30|27.6|30.03|27.63|30.03|27.63|30|27.6|0
1653463330000|2022-05-25 07:22:10|30.1|27.7|30.07|27.67|30.1|27.7|30.07|27.67|0
1653463340000|2022-05-25 07:22:20|30.1|27.7|30.1|27.7|30.13|27.73|30.1|27.7|0
1653463350000|2022-05-25 07:22:30|30.13|27.73|30.24|27.84|30.24|27.84|30.13|27.73|0
1653463360000|2022-05-25 07:22:40|30.27|27.87|30.37|27.97|30.37|27.97|30.27|27.87|0
1653463370000|2022-05-25 07:22:50|30.39|27.99|30.34|27.94|30.39|27.99|30.34|27.94|0
1653463380000|2022-05-25 07:23:00|30.27|27.87|30.3|27.9|30.3|27.9|30.27|27.87|0
1653463390000|2022-05-25 07:23:10|30.34|27.94|30.3|27.9|30.41|28.01|30.3|27.9|0
1653463400000|2022-05-25 07:23:20|30.29|27.89|30.3|27.9|30.34|27.94|30.29|27.89|0
1653463410000|2022-05-25 07:23:30|30.32|27.92|30.29|27.89|30.36|27.96|30.29|27.89|0
1653463420000|2022-05-25 07:23:40|30.32|27.92|30.37|27.97|30.37|27.97|30.3|27.9|0
1653463430000|2022-05-25 07:23:50|30.44|28.04|30.48|28.08|30.48|28.08|30.44|28.04|0
1653463440000|2022-05-25 07:24:00|30.44|28.04|30.44|28.04|30.48|28.08|30.44|28.04|0
1653463450000|2022-05-25 07:24:10|30.48|28.08|30.3|27.9|30.48|28.08|30.3|27.9|0
1653463460000|2022-05-25 07:24:20|30.37|27.97|30.34|27.94|30.37|27.97|30.3|27.9|0
1653463470000|2022-05-25 07:24:30|30.37|27.97|30.48|28.08|30.49|28.09|30.37|27.97|0
1653463480000|2022-05-25 07:24:40|30.49|28.09|30.49|28.09|30.49|28.09|30.44|28.04|0
1653463490000|2022-05-25 07:24:50|30.44|28.04|30.51|28.11|30.51|28.11|30.44|28.04|0
1653463500000|2022-05-25 07:25:00|30.53|28.13|30.42|28.02|30.53|28.13|30.42|28.02|0
1653463510000|2022-05-25 07:25:10|30.41|28.01|30.41|28.01|30.44|28.04|30.41|28.01|0
1653463520000|2022-05-25 07:25:20|30.39|27.99|30.41|28.01|30.41|28.01|30.35|27.95|0
1653463530000|2022-05-25 07:25:30|30.39|27.99|30.44|28.04|30.46|28.06|30.39|27.99|0
1653463540000|2022-05-25 07:25:40|30.48|28.08|30.42|28.02|30.48|28.08|30.37|27.97|0
1653463550000|2022-05-25 07:25:50|30.51|28.11|30.61|28.21|30.61|28.21|30.51|28.11|0
1653463560000|2022-05-25 07:26:00|30.54|28.14|30.37|27.97|30.54|28.14|30.37|27.97|0
1653463570000|2022-05-25 07:26:10|30.41|28.01|30.37|27.97|30.41|28.01|30.34|27.94|0
1653463580000|2022-05-25 07:26:20|30.34|27.94|30.37|27.97|30.37|27.97|30.34|27.94|0
1653463590000|2022-05-25 07:26:30|30.34|27.94|30.46|28.06|30.46|28.06|30.34|27.94|0
1653463600000|2022-05-25 07:26:40|30.41|28.01|30.37|27.97|30.42|28.02|30.37|27.97|0
1653463610000|2022-05-25 07:26:50|30.35|27.95|30.3|27.9|30.35|27.95|30.3|27.9|0
1653463620000|2022-05-25 07:27:00|30.32|27.92|30.34|27.94|30.34|27.94|30.32|27.92|0
1653463630000|2022-05-25 07:27:10|30.3|27.9|30.34|27.94|30.34|27.94|30.3|27.9|0
1653463640000|2022-05-25 07:27:20|30.3|27.9|30.3|27.9|30.3|27.9|30.27|27.87|0
1653463650000|2022-05-25 07:27:30|30.37|27.97|30.44|28.04|30.44|28.04|30.37|27.97|0
1653463660000|2022-05-25 07:27:40|30.41|28.01|30.34|27.94|30.41|28.01|30.34|27.94|0
1653463670000|2022-05-25 07:27:50|30.37|27.97|30.34|27.94|30.41|28.01|30.34|27.94|0
1653463680000|2022-05-25 07:28:00|30.37|27.97|30.34|27.94|30.37|27.97|30.34|27.94|0
1653463690000|2022-05-25 07:28:10|30.3|27.9|30.37|27.97|30.37|27.97|30.27|27.87|0
1653463700000|2022-05-25 07:28:20|30.34|27.94|30.37|27.97|30.37|27.97|30.32|27.92|0
1653463710000|2022-05-25 07:28:30|30.44|28.04|30.32|27.92|30.44|28.04|30.32|27.92|0
1653463720000|2022-05-25 07:28:40|30.3|27.9|30.22|27.82|30.32|27.92|30.22|27.82|0
1653463730000|2022-05-25 07:28:50|30.23|27.83|30.23|27.83|30.25|27.85|30.23|27.83|0
1653463740000|2022-05-25 07:29:00|30.25|27.85|30.27|27.87|30.27|27.87|30.23|27.83|0
1653463750000|2022-05-25 07:29:10|30.25|27.85|30.27|27.87|30.27|27.87|30.25|27.85|0
1653463760000|2022-05-25 07:29:20|30.25|27.85|30.22|27.82|30.25|27.85|30.2|27.8|0
1653463770000|2022-05-25 07:29:30|30.1|27.7|30.1|27.7|30.1|27.7|30.03|27.63|0
1653463780000|2022-05-25 07:29:40|30.13|27.73|30.1|27.7|30.13|27.73|30.1|27.7|0
1653463790000|2022-05-25 07:29:50|30.06|27.66|30.05|27.65|30.06|27.66|30.03|27.63|0
1653463800000|2022-05-25 07:30:00|30.03|27.63|29.91|27.51|30.03|27.63|29.91|27.51|0
1653463810000|2022-05-25 07:30:10|29.96|27.56|30|27.6|30.01|27.61|29.96|27.56|0
1653463820000|2022-05-25 07:30:20|29.98|27.58|30|27.6|30|27.6|29.96|27.56|0
1653463830000|2022-05-25 07:30:30|30.01|27.61|30.05|27.65|30.05|27.65|30.01|27.61|0
1653463840000|2022-05-25 07:30:40|30.03|27.63|29.96|27.56|30.03|27.63|29.89|27.49|0
1653463850000|2022-05-25 07:30:50|29.93|27.53|29.89|27.49|29.93|27.53|29.79|27.39|0
1653463860000|2022-05-25 07:31:00|29.93|27.53|29.84|27.44|29.96|27.56|29.84|27.44|0
1653463870000|2022-05-25 07:31:10|29.88|27.48|29.83|27.43|29.88|27.48|29.83|27.43|0
1653463880000|2022-05-25 07:31:20|29.86|27.46|29.96|27.56|29.96|27.56|29.84|27.44|0
1653463890000|2022-05-25 07:31:30|30|27.6|29.96|27.56|30|27.6|29.96|27.56|0
1653463900000|2022-05-25 07:31:40|29.94|27.54|29.89|27.49|29.94|27.54|29.89|27.49|0
1653463910000|2022-05-25 07:31:50|29.84|27.44|29.81|27.41|29.84|27.44|29.78|27.38|0
1653463920000|2022-05-25 07:32:00|29.79|27.39|29.74|27.34|29.79|27.39|29.74|27.34|0
1653463930000|2022-05-25 07:32:10|29.73|27.33|29.66|27.26|29.73|27.33|29.66|27.26|0
1653463940000|2022-05-25 07:32:20|29.62|27.22|29.52|27.12|29.62|27.22|29.52|27.12|0
1653463950000|2022-05-25 07:32:30|29.61|27.21|29.62|27.22|29.67|27.27|29.61|27.21|0
1653463960000|2022-05-25 07:32:40|29.61|27.21|29.64|27.24|29.66|27.26|29.61|27.21|0
1653463970000|2022-05-25 07:32:50|29.69|27.29|29.67|27.27|29.69|27.29|29.66|27.26|0
1653463980000|2022-05-25 07:33:00|29.66|27.26|29.79|27.39|29.79|27.39|29.66|27.26|0
1653463990000|2022-05-25 07:33:10|29.77|27.37|29.76|27.36|29.81|27.41|29.76|27.36|0
1653464000000|2022-05-25 07:33:20|29.72|27.32|29.79|27.39|29.79|27.39|29.69|27.29|0
1653464010000|2022-05-25 07:33:30|29.72|27.32|29.64|27.24|29.72|27.32|29.64|27.24|0
1653464020000|2022-05-25 07:33:40|29.66|27.26|29.67|27.27|29.71|27.31|29.66|27.26|0
1653464030000|2022-05-25 07:33:50|29.66|27.26|29.71|27.31|29.72|27.32|29.66|27.26|0
1653464040000|2022-05-25 07:34:00|29.66|27.26|29.79|27.39|29.81|27.41|29.66|27.26|0
1653464050000|2022-05-25 07:34:10|29.81|27.41|29.81|27.41|29.81|27.41|29.74|27.34|0
1653464060000|2022-05-25 07:34:20|29.79|27.39|29.77|27.37|29.84|27.44|29.77|27.37|0
1653464070000|2022-05-25 07:34:30|29.81|27.41|29.81|27.41|29.81|27.41|29.81|27.41|0
1653464080000|2022-05-25 07:34:40|29.83|27.43|29.86|27.46|29.89|27.49|29.83|27.43|0
1653464090000|2022-05-25 07:34:50|29.84|27.44|29.76|27.36|29.84|27.44|29.72|27.32|0
1653464100000|2022-05-25 07:35:00|29.79|27.39|29.86|27.46|29.86|27.46|29.79|27.39|0
1653464110000|2022-05-25 07:35:10|29.89|27.49|29.86|27.46|29.89|27.49|29.86|27.46|0
1653464120000|2022-05-25 07:35:20|29.88|27.48|29.96|27.56|29.96|27.56|29.86|27.46|0
1653464130000|2022-05-25 07:35:30|29.94|27.54|29.89|27.49|29.96|27.56|29.89|27.49|0
1653464140000|2022-05-25 07:35:40|29.93|27.53|29.89|27.49|29.93|27.53|29.89|27.49|0
1653464150000|2022-05-25 07:35:50|29.93|27.53|29.93|27.53|29.96|27.56|29.93|27.53|0
1653464160000|2022-05-25 07:36:00|29.86|27.46|29.89|27.49|29.89|27.49|29.86|27.46|0
1653464170000|2022-05-25 07:36:10|29.83|27.43|29.77|27.37|29.83|27.43|29.77|27.37|0
1653464180000|2022-05-25 07:36:20|29.79|27.39|29.83|27.43|29.83|27.43|29.79|27.39|0
1653464190000|2022-05-25 07:36:30|29.81|27.41|29.69|27.29|29.81|27.41|29.69|27.29|0
1653464200000|2022-05-25 07:36:40|29.71|27.31|29.66|27.26|29.71|27.31|29.61|27.21|0
1653464210000|2022-05-25 07:36:50|29.67|27.27|29.59|27.19|29.67|27.27|29.59|27.19|0
1653464220000|2022-05-25 07:37:00|29.66|27.26|29.56|27.16|29.66|27.26|29.56|27.16|0
1653464230000|2022-05-25 07:37:10|29.52|27.12|29.46|27.06|29.52|27.12|29.46|27.06|0
1653464240000|2022-05-25 07:37:20|29.47|27.07|29.35|26.95|29.47|27.07|29.35|26.95|0
1653464250000|2022-05-25 07:37:30|29.29|26.89|29.25|26.85|29.29|26.89|29.24|26.84|0
1653464260000|2022-05-25 07:37:40|29.2|26.8|29.2|26.8|29.24|26.84|29.2|26.8|0
1653464270000|2022-05-25 07:37:50|29.25|26.85|29.25|26.85|29.25|26.85|29.22|26.82|0
1653464280000|2022-05-25 07:38:00|29.29|26.89|29.32|26.92|29.32|26.92|29.25|26.85|0
1653464290000|2022-05-25 07:38:10|29.34|26.94|29.42|27.02|29.42|27.02|29.34|26.94|0
1653464300000|2022-05-25 07:38:20|29.37|26.97|29.4|27|29.42|27.02|29.37|26.97|0
1653464310000|2022-05-25 07:38:30|29.39|26.99|29.39|26.99|29.39|26.99|29.32|26.92|0
1653464320000|2022-05-25 07:38:40|29.42|27.02|29.35|26.95|29.42|27.02|29.35|26.95|0
1653464330000|2022-05-25 07:38:50|29.4|27|29.32|26.92|29.4|27|29.29|26.89|0
1653464340000|2022-05-25 07:39:00|29.3|26.9|29.27|26.87|29.3|26.9|29.27|26.87|0
1653464350000|2022-05-25 07:39:10|29.25|26.85|29.15|26.75|29.25|26.85|29.12|26.72|0
1653464360000|2022-05-25 07:39:20|29.19|26.79|29.22|26.82|29.22|26.82|29.19|26.79|0
1653464370000|2022-05-25 07:39:30|29.2|26.8|29.27|26.87|29.27|26.87|29.2|26.8|0
1653464380000|2022-05-25 07:39:40|29.2|26.8|29.29|26.89|29.29|26.89|29.2|26.8|0
1653464390000|2022-05-25 07:39:50|29.2|26.8|29.22|26.82|29.24|26.84|29.2|26.8|0
1653464400000|2022-05-25 07:40:00|29.25|26.85|29.35|26.95|29.35|26.95|29.25|26.85|0
1653464410000|2022-05-25 07:40:10|29.34|26.94|29.32|26.92|29.34|26.94|29.25|26.85|0
1653464420000|2022-05-25 07:40:20|29.35|26.95|29.34|26.94|29.35|26.95|29.34|26.94|0
1653464430000|2022-05-25 07:40:30|29.39|26.99|29.27|26.87|29.39|26.99|29.27|26.87|0
1653464440000|2022-05-25 07:40:40|29.29|26.89|29.3|26.9|29.3|26.9|29.22|26.82|0
1653464450000|2022-05-25 07:40:50|29.24|26.84|29.25|26.85|29.27|26.87|29.22|26.82|0
1653464460000|2022-05-25 07:41:00|29.24|26.84|29.25|26.85|29.25|26.85|29.22|26.82|0
1653464470000|2022-05-25 07:41:10|29.29|26.89|29.19|26.79|29.29|26.89|29.19|26.79|0
1653464480000|2022-05-25 07:41:20|29.22|26.82|29.32|26.92|29.32|26.92|29.22|26.82|0
1653464490000|2022-05-25 07:41:30|29.29|26.89|29.39|26.99|29.39|26.99|29.27|26.87|0
1653464500000|2022-05-25 07:41:40|29.42|27.02|29.59|27.19|29.59|27.19|29.42|27.02|0
1653464510000|2022-05-25 07:41:50|29.47|27.07|29.45|27.05|29.47|27.07|29.45|27.05|0
1653464520000|2022-05-25 07:42:00|29.52|27.12|29.52|27.12|29.55|27.15|29.52|27.12|0
1653464530000|2022-05-25 07:42:10|29.55|27.15|29.64|27.24|29.64|27.24|29.55|27.15|0
1653464540000|2022-05-25 07:42:20|29.59|27.19|29.59|27.19|29.59|27.19|29.59|27.19|0
1653464550000|2022-05-25 07:42:30|29.64|27.24|29.65|27.25|29.65|27.25|29.62|27.22|0
1653464560000|2022-05-25 07:42:40|29.67|27.27|29.64|27.24|29.67|27.27|29.64|27.24|0
1653464570000|2022-05-25 07:42:50|29.62|27.22|29.35|26.95|29.65|27.25|29.35|26.95|0
1653464580000|2022-05-25 07:43:00|29.34|26.94|29.3|26.9|29.34|26.94|29.27|26.87|0
1653464590000|2022-05-25 07:43:10|29.32|26.92|29.25|26.85|29.32|26.92|29.22|26.82|0
1653464600000|2022-05-25 07:43:20|29.32|26.92|29.39|26.99|29.39|26.99|29.32|26.92|0
1653464610000|2022-05-25 07:43:30|29.42|27.02|29.39|26.99|29.42|27.02|29.39|26.99|0
1653464620000|2022-05-25 07:43:40|29.42|27.02|29.4|27|29.44|27.04|29.4|27|0
1653464630000|2022-05-25 07:43:50|29.39|26.99|29.39|26.99|29.39|26.99|29.39|26.99|0
1653464640000|2022-05-25 07:44:00|29.42|27.02|29.35|26.95|29.42|27.02|29.35|26.95|0
1653464660000|2022-05-25 07:44:20|29.42|27.02|29.44|27.04|29.44|27.04|29.42|27.02|0
1653464670000|2022-05-25 07:44:30|29.42|27.02|29.42|27.02|29.44|27.04|29.39|26.99|0
1653464680000|2022-05-25 07:44:40|29.45|27.05|29.45|27.05|29.45|27.05|29.45|27.05|0
1653464690000|2022-05-25 07:44:50|29.44|27.04|29.42|27.02|29.47|27.07|29.42|27.02|0
1653464700000|2022-05-25 07:45:00|29.44|27.04|29.42|27.02|29.44|27.04|29.42|27.02|0
1653464710000|2022-05-25 07:45:10|29.45|27.05|29.37|26.97|29.45|27.05|29.37|26.97|0
1653464720000|2022-05-25 07:45:20|29.39|26.99|29.4|27|29.42|27.02|29.39|26.99|0
1653464730000|2022-05-25 07:45:30|29.32|26.92|29.3|26.9|29.32|26.92|29.3|26.9|0
1653464740000|2022-05-25 07:45:40|29.35|26.95|29.25|26.85|29.35|26.95|29.25|26.85|0
1653464750000|2022-05-25 07:45:50|29.32|26.92|29.25|26.85|29.32|26.92|29.25|26.85|0
1653464760000|2022-05-25 07:46:00|29.22|26.82|29.22|26.82|29.25|26.85|29.22|26.82|0
1653464770000|2022-05-25 07:46:10|29.15|26.75|29.14|26.74|29.19|26.79|29.14|26.74|0
1653464780000|2022-05-25 07:46:20|29.15|26.75|29.12|26.72|29.15|26.75|29.07|26.67|0
1653464790000|2022-05-25 07:46:30|29.19|26.79|29.22|26.82|29.24|26.84|29.15|26.75|0
1653464800000|2022-05-25 07:46:40|29.25|26.85|29.19|26.79|29.25|26.85|29.19|26.79|0
1653464810000|2022-05-25 07:46:50|29.2|26.8|29.22|26.82|29.22|26.82|29.2|26.8|0
1653464820000|2022-05-25 07:47:00|29.2|26.8|29.22|26.82|29.22|26.82|29.2|26.8|0
1653464830000|2022-05-25 07:47:10|29.32|26.92|29.33|26.93|29.33|26.93|29.3|26.9|0
1653464840000|2022-05-25 07:47:20|29.35|26.95|29.3|26.9|29.35|26.95|29.29|26.89|0
1653464850000|2022-05-25 07:47:30|29.29|26.89|29.4|27|29.4|27|29.29|26.89|0
1653464860000|2022-05-25 07:47:40|29.37|26.97|29.32|26.92|29.37|26.97|29.32|26.92|0
1653464870000|2022-05-25 07:47:50|29.33|26.93|29.33|26.93|29.35|26.95|29.33|26.93|0
1653464880000|2022-05-25 07:48:00|29.32|26.92|29.4|27|29.42|27.02|29.32|26.92|0
1653464890000|2022-05-25 07:48:10|29.43|27.03|29.49|27.09|29.49|27.09|29.42|27.02|0
1653464900000|2022-05-25 07:48:20|29.59|27.19|29.49|27.09|29.59|27.19|29.49|27.09|0
1653464910000|2022-05-25 07:48:30|29.5|27.1|29.45|27.05|29.5|27.1|29.43|27.03|0
1653464920000|2022-05-25 07:48:40|29.52|27.12|29.45|27.05|29.52|27.12|29.45|27.05|0
1653464930000|2022-05-25 07:48:50|29.49|27.09|29.45|27.05|29.49|27.09|29.45|27.05|0
1653464940000|2022-05-25 07:49:00|29.47|27.07|29.38|26.98|29.47|27.07|29.38|26.98|0
1653464950000|2022-05-25 07:49:10|29.35|26.95|29.28|26.88|29.38|26.98|29.28|26.88|0
1653464960000|2022-05-25 07:49:20|29.32|26.92|29.35|26.95|29.35|26.95|29.32|26.92|0
1653464970000|2022-05-25 07:49:30|29.42|27.02|29.45|27.05|29.45|27.05|29.42|27.02|0
1653464980000|2022-05-25 07:49:40|29.53|27.13|29.53|27.13|29.59|27.19|29.53|27.13|0
1653464990000|2022-05-25 07:49:50|29.55|27.15|29.53|27.13|29.57|27.17|29.53|27.13|0
1653465000000|2022-05-25 07:50:00|29.52|27.12|29.62|27.22|29.62|27.22|29.52|27.12|0
1653465010000|2022-05-25 07:50:10|29.59|27.19|29.55|27.15|29.59|27.19|29.53|27.13|0
1653465020000|2022-05-25 07:50:20|29.53|27.13|29.55|27.15|29.55|27.15|29.42|27.02|0
1653465030000|2022-05-25 07:50:30|29.48|27.08|29.63|27.23|29.63|27.23|29.48|27.08|0
1653465040000|2022-05-25 07:50:40|29.62|27.22|29.63|27.23|29.63|27.23|29.62|27.22|0
1653465050000|2022-05-25 07:50:50|29.62|27.22|29.62|27.22|29.62|27.22|29.6|27.2|0
1653465060000|2022-05-25 07:51:00|29.59|27.19|29.57|27.17|29.62|27.22|29.52|27.12|0
1653465070000|2022-05-25 07:51:10|29.55|27.15|29.52|27.12|29.55|27.15|29.52|27.12|0
1653465080000|2022-05-25 07:51:20|29.57|27.17|29.65|27.25|29.65|27.25|29.57|27.17|0
1653465090000|2022-05-25 07:51:30|29.69|27.29|29.72|27.32|29.74|27.34|29.69|27.29|0
1653465100000|2022-05-25 07:51:40|29.69|27.29|29.69|27.29|29.72|27.32|29.69|27.29|0
1653465110000|2022-05-25 07:51:50|29.7|27.3|29.72|27.32|29.72|27.32|29.7|27.3|0
1653465120000|2022-05-25 07:52:00|29.65|27.25|29.67|27.27|29.67|27.27|29.65|27.25|0
1653465130000|2022-05-25 07:52:10|29.72|27.32|29.69|27.29|29.72|27.32|29.69|27.29|0
1653465140000|2022-05-25 07:52:20|29.65|27.25|29.62|27.22|29.67|27.27|29.62|27.22|0
1653465150000|2022-05-25 07:52:30|29.63|27.23|29.67|27.27|29.69|27.29|29.6|27.2|0
1653465160000|2022-05-25 07:52:40|29.65|27.25|29.77|27.37|29.77|27.37|29.63|27.23|0
1653465170000|2022-05-25 07:52:50|29.74|27.34|29.65|27.25|29.74|27.34|29.65|27.25|0
1653465180000|2022-05-25 07:53:00|29.62|27.22|29.67|27.27|29.67|27.27|29.62|27.22|0
1653465190000|2022-05-25 07:53:10|29.75|27.35|29.75|27.35|29.75|27.35|29.74|27.34|0
1653465200000|2022-05-25 07:53:20|29.79|27.39|29.75|27.35|29.79|27.39|29.75|27.35|0
1653465210000|2022-05-25 07:53:30|29.72|27.32|29.8|27.4|29.8|27.4|29.72|27.32|0
1653465220000|2022-05-25 07:53:40|29.85|27.45|29.79|27.39|29.85|27.45|29.77|27.37|0
1653465230000|2022-05-25 07:53:50|29.75|27.35|29.72|27.32|29.79|27.39|29.72|27.32|0
1653465240000|2022-05-25 07:54:00|29.73|27.33|29.69|27.29|29.73|27.33|29.69|27.29|0
1653465250000|2022-05-25 07:54:10|29.62|27.22|29.55|27.15|29.62|27.22|29.52|27.12|0
1653465260000|2022-05-25 07:54:20|29.62|27.22|29.65|27.25|29.65|27.25|29.62|27.22|0
1653465270000|2022-05-25 07:54:30|29.7|27.3|29.75|27.35|29.75|27.35|29.7|27.3|0
1653465280000|2022-05-25 07:54:40|29.77|27.37|29.7|27.3|29.77|27.37|29.7|27.3|0
1653465290000|2022-05-25 07:54:50|29.72|27.32|29.62|27.22|29.72|27.32|29.62|27.22|0
1653465300000|2022-05-25 07:55:00|29.58|27.18|29.48|27.08|29.62|27.22|29.48|27.08|0
1653465310000|2022-05-25 07:55:10|29.53|27.13|29.6|27.2|29.6|27.2|29.53|27.13|0
1653465320000|2022-05-25 07:55:20|29.57|27.17|29.45|27.05|29.57|27.17|29.45|27.05|0
1653465330000|2022-05-25 07:55:30|29.38|26.98|29.43|27.03|29.43|27.03|29.38|26.98|0
1653465340000|2022-05-25 07:55:40|29.42|27.02|29.43|27.03|29.43|27.03|29.42|27.02|0
1653465350000|2022-05-25 07:55:50|29.48|27.08|29.53|27.13|29.55|27.15|29.48|27.08|0
1653465360000|2022-05-25 07:56:00|29.52|27.12|29.55|27.15|29.55|27.15|29.52|27.12|0
1653465370000|2022-05-25 07:56:10|29.52|27.12|29.58|27.18|29.58|27.18|29.48|27.08|0
1653465380000|2022-05-25 07:56:20|29.55|27.15|29.52|27.12|29.57|27.17|29.52|27.12|0
1653465390000|2022-05-25 07:56:30|29.55|27.15|29.52|27.12|29.55|27.15|29.5|27.1|0
1653465400000|2022-05-25 07:56:40|29.53|27.13|29.58|27.18|29.58|27.18|29.53|27.13|0
1653465410000|2022-05-25 07:56:50|29.57|27.17|29.58|27.18|29.58|27.18|29.57|27.17|0
1653465420000|2022-05-25 07:57:00|29.55|27.15|29.52|27.12|29.55|27.15|29.48|27.08|0
1653465430000|2022-05-25 07:57:10|29.55|27.15|29.48|27.08|29.55|27.15|29.48|27.08|0
1653465440000|2022-05-25 07:57:20|29.47|27.07|29.45|27.05|29.47|27.07|29.45|27.05|0
1653465450000|2022-05-25 07:57:30|29.42|27.02|29.5|27.1|29.5|27.1|29.42|27.02|0
1653465460000|2022-05-25 07:57:40|29.45|27.05|29.42|27.02|29.45|27.05|29.4|27|0
1653465470000|2022-05-25 07:57:50|29.35|26.95|29.42|27.02|29.42|27.02|29.35|26.95|0
1653465480000|2022-05-25 07:58:00|29.43|27.03|29.4|27|29.43|27.03|29.4|27|0
1653465490000|2022-05-25 07:58:10|29.33|26.93|29.32|26.92|29.33|26.93|29.28|26.88|0
1653465500000|2022-05-25 07:58:20|29.35|26.95|29.33|26.93|29.35|26.95|29.32|26.92|0
1653465510000|2022-05-25 07:58:30|29.35|26.95|29.28|26.88|29.36|26.96|29.28|26.88|0
1653465520000|2022-05-25 07:58:40|29.26|26.86|29.25|26.85|29.28|26.88|29.25|26.85|0
1653465530000|2022-05-25 07:58:50|29.2|26.8|29.23|26.83|29.23|26.83|29.2|26.8|0
1653465540000|2022-05-25 07:59:00|29.3|26.9|29.38|26.98|29.38|26.98|29.3|26.9|0
1653465550000|2022-05-25 07:59:10|29.28|26.88|29.18|26.78|29.28|26.88|29.18|26.78|0
1653465560000|2022-05-25 07:59:20|29.15|26.75|29.13|26.73|29.15|26.75|29.12|26.72|0
1653465570000|2022-05-25 07:59:30|29.15|26.75|29.15|26.75|29.16|26.76|29.15|26.75|0
1653465580000|2022-05-25 07:59:40|29.16|26.76|29.12|26.72|29.16|26.76|29.12|26.72|0
1653465590000|2022-05-25 07:59:50|29.15|26.75|29.22|26.82|29.22|26.82|29.07|26.67|0
1653465600000|2022-05-25 08:00:00|29.23|26.83|29.28|26.88|29.28|26.88|29.23|26.83|0
1653465610000|2022-05-25 08:00:10|29.33|26.93|29.38|26.98|29.38|26.98|29.32|26.92|0
1653465620000|2022-05-25 08:00:20|29.43|27.03|29.35|26.95|29.45|27.05|29.35|26.95|0
1653465630000|2022-05-25 08:00:30|29.38|26.98|29.43|27.03|29.43|27.03|29.38|26.98|0
1653465640000|2022-05-25 08:00:40|29.41|27.01|29.48|27.08|29.48|27.08|29.41|27.01|0
1653465650000|2022-05-25 08:00:50|29.35|26.95|29.38|26.98|29.38|26.98|29.35|26.95|0
1653465660000|2022-05-25 08:01:00|29.36|26.96|29.25|26.85|29.36|26.96|29.25|26.85|0
1653465670000|2022-05-25 08:01:10|29.2|26.8|29.23|26.83|29.28|26.88|29.2|26.8|0
1653465680000|2022-05-25 08:01:20|29.21|26.81|29.15|26.75|29.21|26.81|29.15|26.75|0
1653465690000|2022-05-25 08:01:30|29.13|26.73|29.05|26.65|29.15|26.75|29.05|26.65|0
1653465700000|2022-05-25 08:01:40|29.02|26.62|28.88|26.48|29.02|26.62|28.88|26.48|0
1653465710000|2022-05-25 08:01:50|28.85|26.45|28.85|26.45|28.88|26.48|28.85|26.45|0
1653465720000|2022-05-25 08:02:00|28.7|26.3|28.64|26.24|28.7|26.3|28.64|26.24|0
1653465730000|2022-05-25 08:02:10|28.56|26.16|28.47|26.07|28.56|26.16|28.47|26.07|0
1653465740000|2022-05-25 08:02:20|28.46|26.06|28.46|26.06|28.47|26.07|28.39|25.99|0
1653465750000|2022-05-25 08:02:30|28.39|25.99|28.36|25.96|28.46|26.06|28.36|25.96|0
1653465760000|2022-05-25 08:02:40|28.43|26.03|28.41|26.01|28.43|26.03|28.36|25.96|0
1653465770000|2022-05-25 08:02:50|28.39|25.99|28.39|25.99|28.39|25.99|28.36|25.96|0
1653465780000|2022-05-25 08:03:00|28.43|26.03|28.43|26.03|28.49|26.09|28.43|26.03|0
1653465790000|2022-05-25 08:03:10|28.44|26.04|28.49|26.09|28.49|26.09|28.43|26.03|0
1653465800000|2022-05-25 08:03:20|28.46|26.06|28.51|26.11|28.57|26.17|28.46|26.06|0
1653465810000|2022-05-25 08:03:30|28.52|26.12|28.46|26.06|28.52|26.12|28.46|26.06|0
1653465820000|2022-05-25 08:03:40|28.43|26.03|28.52|26.12|28.52|26.12|28.43|26.03|0
1653465830000|2022-05-25 08:03:50|28.51|26.11|28.49|26.09|28.51|26.11|28.46|26.06|0
1653465840000|2022-05-25 08:04:00|28.54|26.14|28.57|26.17|28.59|26.19|28.54|26.14|0
1653465850000|2022-05-25 08:04:10|28.56|26.16|28.57|26.17|28.59|26.19|28.56|26.16|0
1653465860000|2022-05-25 08:04:20|28.62|26.22|28.64|26.24|28.65|26.25|28.62|26.22|0
1653465870000|2022-05-25 08:04:30|28.62|26.22|28.65|26.25|28.65|26.25|28.62|26.22|0
1653465880000|2022-05-25 08:04:40|28.67|26.27|28.69|26.29|28.72|26.32|28.67|26.27|0
1653465890000|2022-05-25 08:04:50|28.72|26.32|28.73|26.33|28.73|26.33|28.72|26.32|0
1653465900000|2022-05-25 08:05:00|28.77|26.37|28.72|26.32|28.77|26.37|28.72|26.32|0
1653465910000|2022-05-25 08:05:10|28.69|26.29|28.69|26.29|28.69|26.29|28.65|26.25|0
1653465920000|2022-05-25 08:05:20|28.7|26.3|28.62|26.22|28.72|26.32|28.59|26.19|0
1653465930000|2022-05-25 08:05:30|28.6|26.2|28.52|26.12|28.62|26.22|28.52|26.12|0
1653465940000|2022-05-25 08:05:40|28.56|26.16|28.57|26.17|28.57|26.17|28.56|26.16|0
1653465950000|2022-05-25 08:05:50|28.56|26.16|28.56|26.16|28.56|26.16|28.54|26.14|0
1653465960000|2022-05-25 08:06:00|28.52|26.12|28.46|26.06|28.52|26.12|28.46|26.06|0
1653465970000|2022-05-25 08:06:10|28.39|25.99|28.43|26.03|28.43|26.03|28.39|25.99|0
1653465980000|2022-05-25 08:06:20|28.46|26.06|28.39|25.99|28.46|26.06|28.39|25.99|0
1653465990000|2022-05-25 08:06:30|28.33|25.93|28.33|25.93|28.33|25.93|28.3|25.9|0
1653466000000|2022-05-25 08:06:40|28.36|25.96|28.26|25.86|28.36|25.96|28.26|25.86|0
1653466010000|2022-05-25 08:06:50|28.28|25.88|28.26|25.86|28.28|25.88|28.26|25.86|0
1653466020000|2022-05-25 08:07:00|28.28|25.88|28.33|25.93|28.33|25.93|28.28|25.88|0
1653466030000|2022-05-25 08:07:10|28.3|25.9|28.3|25.9|28.3|25.9|28.3|25.9|0
1653466040000|2022-05-25 08:07:20|28.23|25.83|28.23|25.83|28.23|25.83|28.23|25.83|0
1653466050000|2022-05-25 08:07:30|28.1|25.7|28.07|25.67|28.1|25.7|28.07|25.67|0
1653466060000|2022-05-25 08:07:40|28.1|25.7|28.02|25.62|28.1|25.7|28.02|25.62|0
1653466070000|2022-05-25 08:07:50|28.07|25.67|28|25.6|28.07|25.67|28|25.6|0
1653466080000|2022-05-25 08:08:00|27.99|25.59|27.97|25.57|27.99|25.59|27.88|25.48|0
1653466090000|2022-05-25 08:08:10|28|25.6|28|25.6|28|25.6|27.96|25.56|0
1653466100000|2022-05-25 08:08:20|27.97|25.57|27.86|25.46|27.97|25.57|27.86|25.46|0
1653466110000|2022-05-25 08:08:30|27.89|25.49|27.91|25.51|27.91|25.51|27.88|25.48|0
1653466120000|2022-05-25 08:08:40|27.97|25.57|27.88|25.48|27.97|25.57|27.88|25.48|0
1653466130000|2022-05-25 08:08:50|27.94|25.54|27.94|25.54|27.96|25.56|27.94|25.54|0
1653466140000|2022-05-25 08:09:00|27.91|25.51|27.68|25.28|27.91|25.51|27.68|25.28|0
1653466150000|2022-05-25 08:09:10|27.72|25.32|27.68|25.28|27.72|25.32|27.68|25.28|0
1653466160000|2022-05-25 08:09:20|27.72|25.32|27.65|25.25|27.72|25.32|27.65|25.25|0
1653466170000|2022-05-25 08:09:30|27.64|25.24|27.59|25.19|27.64|25.24|27.59|25.19|0
1653466180000|2022-05-25 08:09:40|27.57|25.17|27.62|25.22|27.62|25.22|27.56|25.16|0
1653466190000|2022-05-25 08:09:50|27.68|25.28|27.56|25.16|27.68|25.28|27.56|25.16|0
1653466200000|2022-05-25 08:10:00|27.59|25.19|27.59|25.19|27.59|25.19|27.56|25.16|0
1653466210000|2022-05-25 08:10:10|27.56|25.16|27.53|25.13|27.56|25.16|27.53|25.13|0
1653466220000|2022-05-25 08:10:20|27.56|25.16|27.53|25.13|27.56|25.16|27.53|25.13|0
1653466230000|2022-05-25 08:10:30|27.56|25.16|27.56|25.16|27.56|25.16|27.53|25.13|0
1653466240000|2022-05-25 08:10:40|27.49|25.09|27.46|25.06|27.53|25.13|27.46|25.06|0
1653466250000|2022-05-25 08:10:50|27.43|25.03|27.46|25.06|27.46|25.06|27.43|25.03|0
1653466260000|2022-05-25 08:11:00|27.49|25.09|27.46|25.06|27.49|25.09|27.43|25.03|0
1653466270000|2022-05-25 08:11:10|27.49|25.09|27.48|25.08|27.49|25.09|27.46|25.06|0
1653466280000|2022-05-25 08:11:20|27.46|25.06|27.46|25.06|27.46|25.06|27.46|25.06|0
1653466290000|2022-05-25 08:11:30|27.43|25.03|27.43|25.03|27.46|25.06|27.43|25.03|0
1653466300000|2022-05-25 08:11:40|27.46|25.06|27.53|25.13|27.53|25.13|27.46|25.06|0
1653466310000|2022-05-25 08:11:50|27.49|25.09|27.54|25.14|27.54|25.14|27.49|25.09|0
1653466320000|2022-05-25 08:12:00|27.65|25.25|27.75|25.35|27.75|25.35|27.65|25.25|0
1653466330000|2022-05-25 08:12:10|27.78|25.38|27.84|25.44|27.84|25.44|27.73|25.33|0
1653466340000|2022-05-25 08:12:20|27.79|25.39|27.76|25.36|27.79|25.39|27.75|25.35|0
1653466350000|2022-05-25 08:12:30|27.78|25.38|27.81|25.41|27.84|25.44|27.78|25.38|0
1653466360000|2022-05-25 08:12:40|27.84|25.44|27.75|25.35|27.84|25.44|27.75|25.35|0
1653466370000|2022-05-25 08:12:50|27.72|25.32|27.78|25.38|27.78|25.38|27.72|25.32|0
1653466380000|2022-05-25 08:13:00|27.72|25.32|27.76|25.36|27.78|25.38|27.72|25.32|0
1653466390000|2022-05-25 08:13:10|27.75|25.35|27.78|25.38|27.81|25.41|27.75|25.35|0
1653466400000|2022-05-25 08:13:20|27.79|25.39|27.88|25.48|27.88|25.48|27.79|25.39|0
1653466410000|2022-05-25 08:13:30|27.81|25.41|27.81|25.41|27.81|25.41|27.78|25.38|0
1653466420000|2022-05-25 08:13:40|27.78|25.38|27.65|25.25|27.78|25.38|27.65|25.25|0
1653466430000|2022-05-25 08:13:50|27.68|25.28|27.72|25.32|27.75|25.35|27.68|25.28|0
1653466440000|2022-05-25 08:14:00|27.78|25.38|27.79|25.39|27.87|25.47|27.78|25.38|0
1653466450000|2022-05-25 08:14:10|27.78|25.38|27.84|25.44|27.84|25.44|27.78|25.38|0
1653466460000|2022-05-25 08:14:20|27.87|25.47|27.87|25.47|27.89|25.49|27.87|25.47|0
1653466470000|2022-05-25 08:14:30|27.84|25.44|27.89|25.49|27.89|25.49|27.84|25.44|0
1653466480000|2022-05-25 08:14:40|27.91|25.51|27.91|25.51|27.95|25.55|27.91|25.51|0
1653466490000|2022-05-25 08:14:50|27.94|25.54|27.87|25.47|27.94|25.54|27.84|25.44|0
1653466500000|2022-05-25 08:15:00|27.81|25.41|27.81|25.41|27.83|25.43|27.81|25.41|0
1653466510000|2022-05-25 08:15:10|27.83|25.43|27.7|25.3|27.83|25.43|27.7|25.3|0
1653466520000|2022-05-25 08:15:20|27.68|25.28|27.7|25.3|27.7|25.3|27.65|25.25|0
1653466530000|2022-05-25 08:15:30|27.72|25.32|27.75|25.35|27.75|25.35|27.71|25.31|0
1653466540000|2022-05-25 08:15:40|27.65|25.25|27.65|25.25|27.68|25.28|27.62|25.22|0
1653466550000|2022-05-25 08:15:50|27.59|25.19|27.56|25.16|27.62|25.22|27.56|25.16|0
1653466560000|2022-05-25 08:16:00|27.62|25.22|27.62|25.22|27.62|25.22|27.6|25.2|0
1653466570000|2022-05-25 08:16:10|27.65|25.25|27.68|25.28|27.71|25.31|27.65|25.25|0
1653466580000|2022-05-25 08:16:20|27.75|25.35|27.75|25.35|27.75|25.35|27.71|25.31|0
1653466590000|2022-05-25 08:16:30|27.68|25.28|27.59|25.19|27.68|25.28|27.59|25.19|0
1653466600000|2022-05-25 08:16:40|27.56|25.16|27.59|25.19|27.59|25.19|27.56|25.16|0
1653466610000|2022-05-25 08:16:50|27.52|25.12|27.54|25.14|27.57|25.17|27.52|25.12|0
1653466620000|2022-05-25 08:17:00|27.56|25.16|27.57|25.17|27.62|25.22|27.56|25.16|0
1653466630000|2022-05-25 08:17:10|27.54|25.14|27.54|25.14|27.54|25.14|27.52|25.12|0
1653466640000|2022-05-25 08:17:20|27.57|25.17|27.54|25.14|27.57|25.17|27.54|25.14|0
1653466650000|2022-05-25 08:17:30|27.51|25.11|27.49|25.09|27.51|25.11|27.49|25.09|0
1653466660000|2022-05-25 08:17:40|27.52|25.12|27.48|25.08|27.52|25.12|27.46|25.06|0
1653466670000|2022-05-25 08:17:50|27.44|25.04|27.44|25.04|27.46|25.06|27.43|25.03|0
1653466680000|2022-05-25 08:18:00|27.43|25.03|27.44|25.04|27.46|25.06|27.43|25.03|0
1653466690000|2022-05-25 08:18:10|27.46|25.06|27.49|25.09|27.49|25.09|27.43|25.03|0
1653466700000|2022-05-25 08:18:20|27.51|25.11|27.59|25.19|27.59|25.19|27.51|25.11|0
1653466710000|2022-05-25 08:18:30|27.6|25.2|27.59|25.19|27.6|25.2|27.59|25.19|0
1653466720000|2022-05-25 08:18:40|27.63|25.23|27.59|25.19|27.65|25.25|27.59|25.19|0
1653466730000|2022-05-25 08:18:50|27.62|25.22|27.59|25.19|27.62|25.22|27.59|25.19|0
1653466740000|2022-05-25 08:19:00|27.56|25.16|27.62|25.22|27.62|25.22|27.54|25.14|0
1653466750000|2022-05-25 08:19:10|27.68|25.28|27.71|25.31|27.71|25.31|27.68|25.28|0
1653466760000|2022-05-25 08:19:20|27.65|25.25|27.71|25.31|27.71|25.31|27.65|25.25|0
1653466770000|2022-05-25 08:19:30|27.75|25.35|27.81|25.41|27.81|25.41|27.75|25.35|0
1653466780000|2022-05-25 08:19:40|27.78|25.38|27.71|25.31|27.78|25.38|27.71|25.31|0
1653466790000|2022-05-25 08:19:50|27.73|25.33|27.65|25.25|27.73|25.33|27.65|25.25|0
1653466800000|2022-05-25 08:20:00|27.62|25.22|27.55|25.15|27.62|25.22|27.55|25.15|0
1653466810000|2022-05-25 08:20:10|27.52|25.12|27.6|25.2|27.6|25.2|27.52|25.12|0
1653466820000|2022-05-25 08:20:20|27.62|25.22|27.71|25.31|27.71|25.31|27.62|25.22|0
1653466830000|2022-05-25 08:20:30|27.75|25.35|27.81|25.41|27.81|25.41|27.75|25.35|0
1653466840000|2022-05-25 08:20:40|27.87|25.47|27.86|25.46|27.87|25.47|27.86|25.46|0
1653466850000|2022-05-25 08:20:50|27.87|25.47|27.79|25.39|27.87|25.47|27.79|25.39|0
1653466860000|2022-05-25 08:21:00|27.81|25.41|27.84|25.44|27.84|25.44|27.81|25.41|0
1653466870000|2022-05-25 08:21:10|27.87|25.47|27.86|25.46|27.87|25.47|27.84|25.44|0
1653466880000|2022-05-25 08:21:20|27.87|25.47|27.92|25.52|27.94|25.54|27.87|25.47|0
1653466890000|2022-05-25 08:21:30|27.9|25.5|27.89|25.49|27.92|25.52|27.89|25.49|0
1653466900000|2022-05-25 08:21:40|27.87|25.47|27.89|25.49|27.89|25.49|27.87|25.47|0
1653466910000|2022-05-25 08:21:50|27.9|25.5|27.94|25.54|27.94|25.54|27.9|25.5|0
1653466920000|2022-05-25 08:22:00|27.87|25.47|27.9|25.5|27.9|25.5|27.87|25.47|0
1653466930000|2022-05-25 08:22:10|27.94|25.54|27.95|25.55|27.95|25.55|27.9|25.5|0
1653466940000|2022-05-25 08:22:20|27.9|25.5|27.81|25.41|27.94|25.54|27.81|25.41|0
1653466950000|2022-05-25 08:22:30|27.84|25.44|27.84|25.44|27.84|25.44|27.82|25.42|0
1653466960000|2022-05-25 08:22:40|27.86|25.46|27.86|25.46|27.87|25.47|27.84|25.44|0
1653466970000|2022-05-25 08:22:50|27.84|25.44|27.84|25.44|27.84|25.44|27.82|25.42|0
1653466980000|2022-05-25 08:23:00|27.81|25.41|27.81|25.41|27.81|25.41|27.81|25.41|0
1653466990000|2022-05-25 08:23:10|27.82|25.42|27.82|25.42|27.82|25.42|27.79|25.39|0
1653467000000|2022-05-25 08:23:20|27.81|25.41|27.84|25.44|27.84|25.44|27.81|25.41|0
1653467010000|2022-05-25 08:23:30|27.82|25.42|27.82|25.42|27.84|25.44|27.82|25.42|0
1653467020000|2022-05-25 08:23:40|27.84|25.44|27.87|25.47|27.87|25.47|27.84|25.44|0
1653467030000|2022-05-25 08:23:50|27.94|25.54|27.97|25.57|27.97|25.57|27.94|25.54|0
1653467040000|2022-05-25 08:24:00|27.92|25.52|27.94|25.54|27.94|25.54|27.92|25.52|0
1653467050000|2022-05-25 08:24:10|27.9|25.5|27.89|25.49|27.92|25.52|27.89|25.49|0
1653467060000|2022-05-25 08:24:20|27.87|25.47|27.78|25.38|27.89|25.49|27.78|25.38|0
1653467070000|2022-05-25 08:24:30|27.81|25.41|27.84|25.44|27.84|25.44|27.81|25.41|0
1653467080000|2022-05-25 08:24:40|27.87|25.47|27.87|25.47|27.87|25.47|27.81|25.41|0
1653467090000|2022-05-25 08:24:50|27.89|25.49|27.9|25.5|27.9|25.5|27.87|25.47|0
1653467100000|2022-05-25 08:25:00|27.87|25.47|27.92|25.52|27.94|25.54|27.87|25.47|0
1653467110000|2022-05-25 08:25:10|27.9|25.5|27.9|25.5|27.92|25.52|27.87|25.47|0
1653467130000|2022-05-25 08:25:30|27.94|25.54|27.94|25.54|27.94|25.54|27.92|25.52|0
1653467140000|2022-05-25 08:25:40|27.97|25.57|28|25.6|28|25.6|27.95|25.55|0
1653467150000|2022-05-25 08:25:50|28.03|25.63|27.97|25.57|28.03|25.63|27.97|25.57|0
1653467160000|2022-05-25 08:26:00|27.9|25.5|27.87|25.47|27.92|25.52|27.87|25.47|0
1653467170000|2022-05-25 08:26:10|27.9|25.5|27.89|25.49|27.9|25.5|27.87|25.47|0
1653467180000|2022-05-25 08:26:20|27.9|25.5|27.94|25.54|27.94|25.54|27.9|25.5|0
1653467190000|2022-05-25 08:26:30|27.9|25.5|27.9|25.5|27.9|25.5|27.89|25.49|0
1653467200000|2022-05-25 08:26:40|27.94|25.54|27.94|25.54|27.94|25.54|27.94|25.54|0
1653467210000|2022-05-25 08:26:50|27.97|25.57|27.9|25.5|27.97|25.57|27.9|25.5|0
1653467220000|2022-05-25 08:27:00|27.94|25.54|27.85|25.45|27.94|25.54|27.85|25.45|0
1653467230000|2022-05-25 08:27:10|27.84|25.44|27.82|25.42|27.85|25.45|27.82|25.42|0
1653467240000|2022-05-25 08:27:20|27.78|25.38|27.81|25.41|27.82|25.42|27.78|25.38|0
1653467250000|2022-05-25 08:27:30|27.84|25.44|27.81|25.41|27.84|25.44|27.81|25.41|0
1653467260000|2022-05-25 08:27:40|27.84|25.44|27.81|25.41|27.84|25.44|27.81|25.41|0
1653467280000|2022-05-25 08:28:00|27.84|25.44|27.89|25.49|27.9|25.5|27.84|25.44|0
1653467290000|2022-05-25 08:28:10|27.9|25.5|27.93|25.53|27.98|25.58|27.9|25.5|0
1653467300000|2022-05-25 08:28:20|27.9|25.5|27.84|25.44|27.9|25.5|27.84|25.44|0
1653467310000|2022-05-25 08:28:30|27.85|25.45|27.79|25.39|27.85|25.45|27.79|25.39|0
1653467320000|2022-05-25 08:28:40|27.74|25.34|27.74|25.34|27.74|25.34|27.71|25.31|0
1653467330000|2022-05-25 08:28:50|27.81|25.41|27.84|25.44|27.84|25.44|27.81|25.41|0
1653467340000|2022-05-25 08:29:00|27.87|25.47|27.85|25.45|27.87|25.47|27.85|25.45|0
1653467350000|2022-05-25 08:29:10|27.84|25.44|27.84|25.44|27.85|25.45|27.84|25.44|0
1653467360000|2022-05-25 08:29:20|27.81|25.41|27.84|25.44|27.84|25.44|27.81|25.41|0
1653467370000|2022-05-25 08:29:30|27.93|25.53|27.9|25.5|27.93|25.53|27.87|25.47|0
1653467380000|2022-05-25 08:29:40|27.84|25.44|27.84|25.44|27.85|25.45|27.84|25.44|0
1653467390000|2022-05-25 08:29:50|27.92|25.52|27.92|25.52|27.92|25.52|27.92|25.52|0
1653467400000|2022-05-25 08:30:00|27.95|25.55|28.03|25.63|28.03|25.63|27.95|25.55|0
1653467410000|2022-05-25 08:30:10|28|25.6|28.09|25.69|28.09|25.69|28|25.6|0
1653467420000|2022-05-25 08:30:20|28.03|25.63|28.03|25.63|28.08|25.68|28.03|25.63|0
1653467430000|2022-05-25 08:30:30|28.05|25.65|28.06|25.66|28.06|25.66|28|25.6|0
1653467440000|2022-05-25 08:30:40|28.08|25.68|28.13|25.73|28.13|25.73|28.08|25.68|0
1653467450000|2022-05-25 08:30:50|28.16|25.76|28.16|25.76|28.19|25.79|28.16|25.76|0
1653467460000|2022-05-25 08:31:00|28.13|25.73|28.22|25.82|28.22|25.82|28.13|25.73|0
1653467470000|2022-05-25 08:31:10|28.26|25.86|28.24|25.84|28.26|25.86|28.24|25.84|0
1653467480000|2022-05-25 08:31:20|28.26|25.86|28.16|25.76|28.26|25.86|28.16|25.76|0
1653467490000|2022-05-25 08:31:30|28.19|25.79|28.24|25.84|28.24|25.84|28.19|25.79|0
1653467500000|2022-05-25 08:31:40|28.22|25.82|28.22|25.82|28.22|25.82|28.22|25.82|0
1653467510000|2022-05-25 08:31:50|28.19|25.79|28.22|25.82|28.22|25.82|28.19|25.79|0
1653467520000|2022-05-25 08:32:00|28.26|25.86|28.26|25.86|28.26|25.86|28.26|25.86|0
1653467530000|2022-05-25 08:32:10|28.24|25.84|28.24|25.84|28.26|25.86|28.24|25.84|0
1653467540000|2022-05-25 08:32:20|28.27|25.87|28.22|25.82|28.27|25.87|28.22|25.82|0
1653467550000|2022-05-25 08:32:30|28.26|25.86|28.32|25.92|28.32|25.92|28.26|25.86|0
1653467560000|2022-05-25 08:32:40|28.29|25.89|28.32|25.92|28.34|25.94|28.29|25.89|0
1653467570000|2022-05-25 08:32:50|28.3|25.9|28.32|25.92|28.32|25.92|28.3|25.9|0
1653467580000|2022-05-25 08:33:00|28.3|25.9|28.4|26|28.4|26|28.3|25.9|0
1653467590000|2022-05-25 08:33:10|28.42|26.02|28.42|26.02|28.43|26.03|28.42|26.02|0
1653467600000|2022-05-25 08:33:20|28.48|26.08|28.4|26|28.48|26.08|28.4|26|0
1653467610000|2022-05-25 08:33:30|28.43|26.03|28.32|25.92|28.43|26.03|28.32|25.92|0
1653467620000|2022-05-25 08:33:40|28.34|25.94|28.32|25.92|28.34|25.94|28.29|25.89|0
1653467630000|2022-05-25 08:33:50|28.35|25.95|28.45|26.05|28.45|26.05|28.35|25.95|0
1653467640000|2022-05-25 08:34:00|28.43|26.03|28.43|26.03|28.45|26.05|28.38|25.98|0
1653467650000|2022-05-25 08:34:10|28.42|26.02|28.4|26|28.42|26.02|28.4|26|0
1653467660000|2022-05-25 08:34:20|28.34|25.94|28.34|25.94|28.35|25.95|28.34|25.94|0
1653467670000|2022-05-25 08:34:30|28.35|25.95|28.38|25.98|28.38|25.98|28.35|25.95|0
1653467690000|2022-05-25 08:34:50|28.45|26.05|28.43|26.03|28.45|26.05|28.43|26.03|0
1653467700000|2022-05-25 08:35:00|28.42|26.02|28.42|26.02|28.42|26.02|28.4|26|0
1653467710000|2022-05-25 08:35:10|28.4|26|28.37|25.97|28.4|26|28.37|25.97|0
1653467720000|2022-05-25 08:35:20|28.38|25.98|28.32|25.92|28.38|25.98|28.32|25.92|0
1653467730000|2022-05-25 08:35:30|28.29|25.89|28.35|25.95|28.35|25.95|28.29|25.89|0
1653467740000|2022-05-25 08:35:40|28.34|25.94|28.29|25.89|28.34|25.94|28.29|25.89|0
1653467750000|2022-05-25 08:35:50|28.27|25.87|28.29|25.89|28.29|25.89|28.27|25.87|0
1653467760000|2022-05-25 08:36:00|28.27|25.87|28.29|25.89|28.29|25.89|28.22|25.82|0
1653467770000|2022-05-25 08:36:10|28.32|25.92|28.32|25.92|28.35|25.95|28.3|25.9|0
1653467780000|2022-05-25 08:36:20|28.35|25.95|28.35|25.95|28.37|25.97|28.35|25.95|0
1653467790000|2022-05-25 08:36:30|28.37|25.97|28.37|25.97|28.37|25.97|28.37|25.97|0
1653467800000|2022-05-25 08:36:40|28.38|25.98|28.45|26.05|28.45|26.05|28.38|25.98|0
1653467810000|2022-05-25 08:36:50|28.46|26.06|28.45|26.05|28.46|26.06|28.45|26.05|0
1653467820000|2022-05-25 08:37:00|28.46|26.06|28.46|26.06|28.46|26.06|28.45|26.05|0
1653467830000|2022-05-25 08:37:10|28.45|26.05|28.48|26.08|28.48|26.08|28.45|26.05|0
1653467840000|2022-05-25 08:37:20|28.51|26.11|28.55|26.15|28.55|26.15|28.5|26.1|0
1653467850000|2022-05-25 08:37:30|28.53|26.13|28.45|26.05|28.53|26.13|28.45|26.05|0
1653467860000|2022-05-25 08:37:40|28.48|26.08|28.48|26.08|28.48|26.08|28.48|26.08|0
1653467870000|2022-05-25 08:37:50|28.51|26.11|28.51|26.11|28.51|26.11|28.5|26.1|0
1653467880000|2022-05-25 08:38:00|28.48|26.08|28.48|26.08|28.48|26.08|28.45|26.05|0
1653467890000|2022-05-25 08:38:10|28.45|26.05|28.48|26.08|28.48|26.08|28.45|26.05|0
1653467900000|2022-05-25 08:38:20|28.51|26.11|28.55|26.15|28.55|26.15|28.51|26.11|0
1653467910000|2022-05-25 08:38:30|28.58|26.18|28.61|26.21|28.61|26.21|28.55|26.15|0
1653467920000|2022-05-25 08:38:40|28.64|26.24|28.61|26.21|28.64|26.24|28.61|26.21|0
1653467930000|2022-05-25 08:38:50|28.64|26.24|28.64|26.24|28.64|26.24|28.63|26.23|0
1653467940000|2022-05-25 08:39:00|28.68|26.28|28.64|26.24|28.68|26.28|28.64|26.24|0
1653467950000|2022-05-25 08:39:10|28.68|26.28|28.61|26.21|28.68|26.28|28.61|26.21|0
1653467960000|2022-05-25 08:39:20|28.59|26.19|28.48|26.08|28.59|26.19|28.48|26.08|0
1653467970000|2022-05-25 08:39:30|28.45|26.05|28.45|26.05|28.45|26.05|28.45|26.05|0
1653467980000|2022-05-25 08:39:40|28.46|26.06|28.45|26.05|28.46|26.06|28.45|26.05|0
1653467990000|2022-05-25 08:39:50|28.48|26.08|28.48|26.08|28.48|26.08|28.46|26.06|0
1653468000000|2022-05-25 08:40:00|28.45|26.05|28.48|26.08|28.48|26.08|28.45|26.05|0
1653468010000|2022-05-25 08:40:10|28.51|26.11|28.45|26.05|28.51|26.11|28.45|26.05|0
1653468020000|2022-05-25 08:40:20|28.46|26.06|28.45|26.05|28.46|26.06|28.45|26.05|0
1653468030000|2022-05-25 08:40:30|28.48|26.08|28.51|26.11|28.51|26.11|28.48|26.08|0
1653468040000|2022-05-25 08:40:40|28.48|26.08|28.55|26.15|28.55|26.15|28.48|26.08|0
1653468050000|2022-05-25 08:40:50|28.53|26.13|28.55|26.15|28.55|26.15|28.53|26.13|0
1653468060000|2022-05-25 08:41:00|28.58|26.18|28.51|26.11|28.58|26.18|28.51|26.11|0
1653468070000|2022-05-25 08:41:10|28.5|26.1|28.55|26.15|28.55|26.15|28.5|26.1|0
1653468080000|2022-05-25 08:41:20|28.58|26.18|28.61|26.21|28.61|26.21|28.58|26.18|0
1653468090000|2022-05-25 08:41:30|28.63|26.23|28.64|26.24|28.66|26.26|28.63|26.23|0
1653468100000|2022-05-25 08:41:40|28.68|26.28|28.66|26.26|28.68|26.28|28.66|26.26|0
1653468110000|2022-05-25 08:41:50|28.68|26.28|28.71|26.31|28.71|26.31|28.68|26.28|0
1653468120000|2022-05-25 08:42:00|28.69|26.29|28.71|26.31|28.74|26.34|28.69|26.29|0
1653468130000|2022-05-25 08:42:10|28.72|26.32|28.61|26.21|28.72|26.32|28.61|26.21|0
1653468140000|2022-05-25 08:42:20|28.64|26.24|28.68|26.28|28.68|26.28|28.64|26.24|0
1653468150000|2022-05-25 08:42:30|28.69|26.29|28.71|26.31|28.71|26.31|28.69|26.29|0
1653468160000|2022-05-25 08:42:40|28.68|26.28|28.68|26.28|28.68|26.28|28.68|26.28|0
1653468170000|2022-05-25 08:42:50|28.64|26.24|28.59|26.19|28.64|26.24|28.58|26.18|0
1653468180000|2022-05-25 08:43:00|28.54|26.14|28.61|26.21|28.61|26.21|28.54|26.14|0
1653468190000|2022-05-25 08:43:10|28.58|26.18|28.61|26.21|28.61|26.21|28.58|26.18|0
1653468200000|2022-05-25 08:43:20|28.58|26.18|28.61|26.21|28.61|26.21|28.58|26.18|0
1653468210000|2022-05-25 08:43:30|28.63|26.23|28.64|26.24|28.64|26.24|28.63|26.23|0
1653468220000|2022-05-25 08:43:40|28.61|26.21|28.63|26.23|28.64|26.24|28.61|26.21|0
1653468230000|2022-05-25 08:43:50|28.64|26.24|28.64|26.24|28.64|26.24|28.61|26.21|0
1653468240000|2022-05-25 08:44:00|28.68|26.28|28.64|26.24|28.68|26.28|28.64|26.24|0
1653468250000|2022-05-25 08:44:10|28.61|26.21|28.61|26.21|28.61|26.21|28.61|26.21|0
1653468260000|2022-05-25 08:44:20|28.58|26.18|28.61|26.21|28.61|26.21|28.58|26.18|0
1653468270000|2022-05-25 08:44:30|28.59|26.19|28.61|26.21|28.61|26.21|28.59|26.19|0
1653468280000|2022-05-25 08:44:40|28.64|26.24|28.64|26.24|28.64|26.24|28.61|26.21|0
1653468290000|2022-05-25 08:44:50|28.63|26.23|28.64|26.24|28.64|26.24|28.63|26.23|0
1653468300000|2022-05-25 08:45:00|28.61|26.21|28.64|26.24|28.64|26.24|28.61|26.21|0
1653468310000|2022-05-25 08:45:10|28.63|26.23|28.59|26.19|28.63|26.23|28.59|26.19|0
1653468320000|2022-05-25 08:45:20|28.61|26.21|28.61|26.21|28.61|26.21|28.61|26.21|0
1653468330000|2022-05-25 08:45:30|28.59|26.19|28.53|26.13|28.59|26.19|28.53|26.13|0
1653468340000|2022-05-25 08:45:40|28.51|26.11|28.53|26.13|28.54|26.14|28.51|26.11|0
1653468350000|2022-05-25 08:45:50|28.54|26.14|28.51|26.11|28.54|26.14|28.51|26.11|0
1653468360000|2022-05-25 08:46:00|28.48|26.08|28.48|26.08|28.48|26.08|28.48|26.08|0
1653468370000|2022-05-25 08:46:10|28.51|26.11|28.51|26.11|28.51|26.11|28.51|26.11|0
1653468380000|2022-05-25 08:46:20|28.49|26.09|28.48|26.08|28.51|26.11|28.48|26.08|0
1653468390000|2022-05-25 08:46:30|28.51|26.11|28.48|26.08|28.51|26.11|28.48|26.08|0
1653468410000|2022-05-25 08:46:50|28.46|26.06|28.51|26.11|28.51|26.11|28.46|26.06|0
1653468420000|2022-05-25 08:47:00|28.49|26.09|28.51|26.11|28.51|26.11|28.49|26.09|0
1653468430000|2022-05-25 08:47:10|28.48|26.08|28.48|26.08|28.48|26.08|28.46|26.06|0
1653468440000|2022-05-25 08:47:20|28.49|26.09|28.54|26.14|28.54|26.14|28.49|26.09|0
1653468460000|2022-05-25 08:47:40|28.58|26.18|28.54|26.14|28.58|26.18|28.54|26.14|0
1653468470000|2022-05-25 08:47:50|28.56|26.16|28.56|26.16|28.59|26.19|28.56|26.16|0
1653468480000|2022-05-25 08:48:00|28.58|26.18|28.54|26.14|28.58|26.18|28.53|26.13|0
1653468490000|2022-05-25 08:48:10|28.48|26.08|28.51|26.11|28.51|26.11|28.48|26.08|0
1653468500000|2022-05-25 08:48:20|28.48|26.08|28.48|26.08|28.48|26.08|28.48|26.08|0
1653468510000|2022-05-25 08:48:30|28.51|26.11|28.51|26.11|28.51|26.11|28.51|26.11|0
1653468520000|2022-05-25 08:48:40|28.58|26.18|28.58|26.18|28.58|26.18|28.58|26.18|0
1653468530000|2022-05-25 08:48:50|28.53|26.13|28.51|26.11|28.53|26.13|28.51|26.11|0
1653468540000|2022-05-25 08:49:00|28.48|26.08|28.48|26.08|28.48|26.08|28.48|26.08|0
1653468550000|2022-05-25 08:49:10|28.45|26.05|28.45|26.05|28.48|26.08|28.45|26.05|0
1653468560000|2022-05-25 08:49:20|28.53|26.13|28.54|26.14|28.54|26.14|28.51|26.11|0
1653468570000|2022-05-25 08:49:30|28.56|26.16|28.56|26.16|28.58|26.18|28.56|26.16|0
1653468580000|2022-05-25 08:49:40|28.51|26.11|28.51|26.11|28.51|26.11|28.51|26.11|0
1653468590000|2022-05-25 08:49:50|28.48|26.08|28.48|26.08|28.48|26.08|28.48|26.08|0
1653468600000|2022-05-25 08:50:00|28.51|26.11|28.48|26.08|28.51|26.11|28.48|26.08|0
1653468610000|2022-05-25 08:50:10|28.46|26.06|28.46|26.06|28.46|26.06|28.45|26.05|0
1653468620000|2022-05-25 08:50:20|28.48|26.08|28.48|26.08|28.48|26.08|28.48|26.08|0
1653468630000|2022-05-25 08:50:30|28.51|26.11|28.54|26.14|28.54|26.14|28.49|26.09|0
1653468640000|2022-05-25 08:50:40|28.53|26.13|28.41|26.01|28.53|26.13|28.41|26.01|0
1653468650000|2022-05-25 08:50:50|28.43|26.03|28.41|26.01|28.44|26.04|28.41|26.01|0
1653468660000|2022-05-25 08:51:00|28.38|25.98|28.35|25.95|28.38|25.98|28.35|25.95|0
1653468670000|2022-05-25 08:51:10|28.38|25.98|28.35|25.95|28.38|25.98|28.35|25.95|0
1653468680000|2022-05-25 08:51:20|28.36|25.96|28.38|25.98|28.38|25.98|28.36|25.96|0
1653468690000|2022-05-25 08:51:30|28.48|26.08|28.54|26.14|28.54|26.14|28.48|26.08|0
1653468700000|2022-05-25 08:51:40|28.51|26.11|28.54|26.14|28.54|26.14|28.51|26.11|0
1653468710000|2022-05-25 08:51:50|28.61|26.21|28.57|26.17|28.61|26.21|28.57|26.17|0
1653468720000|2022-05-25 08:52:00|28.61|26.21|28.64|26.24|28.64|26.24|28.61|26.21|0
1653468730000|2022-05-25 08:52:10|28.74|26.34|28.72|26.32|28.75|26.35|28.72|26.32|0
1653468740000|2022-05-25 08:52:20|28.71|26.31|28.77|26.37|28.77|26.37|28.71|26.31|0
1653468750000|2022-05-25 08:52:30|28.71|26.31|28.72|26.32|28.72|26.32|28.71|26.31|0
1653468760000|2022-05-25 08:52:40|28.71|26.31|28.74|26.34|28.74|26.34|28.71|26.31|0
1653468770000|2022-05-25 08:52:50|28.72|26.32|28.67|26.27|28.72|26.32|28.67|26.27|0
1653468780000|2022-05-25 08:53:00|28.71|26.31|28.77|26.37|28.77|26.37|28.71|26.31|0
1653468790000|2022-05-25 08:53:10|28.8|26.4|28.77|26.37|28.8|26.4|28.77|26.37|0
1653468800000|2022-05-25 08:53:20|28.75|26.35|28.69|26.29|28.75|26.35|28.69|26.29|0
1653468810000|2022-05-25 08:53:30|28.71|26.31|28.66|26.26|28.71|26.31|28.64|26.24|0
1653468820000|2022-05-25 08:53:40|28.67|26.27|28.66|26.26|28.71|26.31|28.66|26.26|0
1653468830000|2022-05-25 08:53:50|28.64|26.24|28.67|26.27|28.69|26.29|28.64|26.24|0
1653468840000|2022-05-25 08:54:00|28.69|26.29|28.66|26.26|28.69|26.29|28.66|26.26|0
1653468850000|2022-05-25 08:54:10|28.69|26.29|28.67|26.27|28.69|26.29|28.66|26.26|0
1653468860000|2022-05-25 08:54:20|28.71|26.31|28.72|26.32|28.72|26.32|28.69|26.29|0
1653468870000|2022-05-25 08:54:30|28.67|26.27|28.69|26.29|28.69|26.29|28.67|26.27|0
1653468880000|2022-05-25 08:54:40|28.72|26.32|28.74|26.34|28.74|26.34|28.72|26.32|0
1653468890000|2022-05-25 08:54:50|28.72|26.32|28.72|26.32|28.72|26.32|28.7|26.3|0
1653468900000|2022-05-25 08:55:00|28.7|26.3|28.7|26.3|28.7|26.3|28.7|26.3|0
1653468910000|2022-05-25 08:55:10|28.72|26.32|28.74|26.34|28.74|26.34|28.72|26.32|0
1653468920000|2022-05-25 08:55:20|28.72|26.32|28.7|26.3|28.72|26.32|28.7|26.3|0
1653468930000|2022-05-25 08:55:30|28.77|26.37|28.74|26.34|28.77|26.37|28.74|26.34|0
1653468940000|2022-05-25 08:55:40|28.7|26.3|28.69|26.29|28.7|26.3|28.69|26.29|0
1653468950000|2022-05-25 08:55:50|28.67|26.27|28.59|26.19|28.67|26.27|28.59|26.19|0
1653468960000|2022-05-25 08:56:00|28.57|26.17|28.54|26.14|28.57|26.17|28.54|26.14|0
1653468970000|2022-05-25 08:56:10|28.57|26.17|28.51|26.11|28.57|26.17|28.51|26.11|0
1653468980000|2022-05-25 08:56:20|28.41|26.01|28.38|25.98|28.41|26.01|28.38|25.98|0
1653468990000|2022-05-25 08:56:30|28.35|25.95|28.33|25.93|28.35|25.95|28.33|25.93|0
1653469000000|2022-05-25 08:56:40|28.36|25.96|28.36|25.96|28.38|25.98|28.35|25.95|0
1653469010000|2022-05-25 08:56:50|28.35|25.95|28.28|25.88|28.35|25.95|28.28|25.88|0
1653469020000|2022-05-25 08:57:00|28.31|25.91|28.26|25.86|28.38|25.98|28.26|25.86|0
1653469030000|2022-05-25 08:57:10|28.28|25.88|28.28|25.88|28.28|25.88|28.28|25.88|0
1653469040000|2022-05-25 08:57:20|28.26|25.86|28.28|25.88|28.28|25.88|28.26|25.86|0
1653469050000|2022-05-25 08:57:30|28.25|25.85|28.25|25.85|28.28|25.88|28.25|25.85|0
1653469060000|2022-05-25 08:57:40|28.26|25.86|28.2|25.8|28.26|25.86|28.2|25.8|0
1653469070000|2022-05-25 08:57:50|28.18|25.78|28.22|25.82|28.23|25.83|28.18|25.78|0
1653469080000|2022-05-25 08:58:00|28.28|25.88|28.22|25.82|28.28|25.88|28.22|25.82|0
1653469090000|2022-05-25 08:58:10|28.23|25.83|28.18|25.78|28.23|25.83|28.18|25.78|0
1653469100000|2022-05-25 08:58:20|28.15|25.75|28.22|25.82|28.22|25.82|28.15|25.75|0
1653469110000|2022-05-25 08:58:30|28.2|25.8|28.2|25.8|28.2|25.8|28.2|25.8|0
1653469120000|2022-05-25 08:58:40|28.22|25.82|28.22|25.82|28.22|25.82|28.18|25.78|0
1653469140000|2022-05-25 08:59:00|28.2|25.8|28.22|25.82|28.22|25.82|28.2|25.8|0
1653469150000|2022-05-25 08:59:10|28.2|25.8|28.18|25.78|28.2|25.8|28.18|25.78|0
1653469160000|2022-05-25 08:59:20|28.05|25.65|28.05|25.65|28.05|25.65|28.05|25.65|0
1653469170000|2022-05-25 08:59:30|28.09|25.69|28.01|25.61|28.09|25.69|28.01|25.61|0
1653469180000|2022-05-25 08:59:40|27.96|25.56|27.97|25.57|27.99|25.59|27.96|25.56|0
1653469190000|2022-05-25 08:59:50|27.99|25.59|27.96|25.56|27.99|25.59|27.96|25.56|0
1653469200000|2022-05-25 09:00:00|27.93|25.53|27.89|25.49|27.93|25.53|27.89|25.49|0
1653469210000|2022-05-25 09:00:10|27.93|25.53|27.93|25.53|27.93|25.53|27.89|25.49|0
1653469220000|2022-05-25 09:00:20|27.99|25.59|27.93|25.53|27.99|25.59|27.93|25.53|0
1653469230000|2022-05-25 09:00:30|27.91|25.51|27.88|25.48|27.93|25.53|27.88|25.48|0
1653469240000|2022-05-25 09:00:40|27.89|25.49|27.83|25.43|27.89|25.49|27.83|25.43|0
1653469250000|2022-05-25 09:00:50|27.81|25.41|27.8|25.4|27.83|25.43|27.8|25.4|0
1653469260000|2022-05-25 09:01:00|27.83|25.43|27.83|25.43|27.83|25.43|27.81|25.41|0
1653469270000|2022-05-25 09:01:10|27.8|25.4|27.81|25.41|27.81|25.41|27.8|25.4|0
1653469280000|2022-05-25 09:01:20|27.83|25.43|27.7|25.3|27.83|25.43|27.7|25.3|0
1653469290000|2022-05-25 09:01:30|27.67|25.27|27.75|25.35|27.75|25.35|27.67|25.27|0
1653469300000|2022-05-25 09:01:40|27.77|25.37|27.73|25.33|27.77|25.37|27.73|25.33|0
1653469310000|2022-05-25 09:01:50|27.7|25.3|27.7|25.3|27.72|25.32|27.7|25.3|0
1653469320000|2022-05-25 09:02:00|27.73|25.33|27.67|25.27|27.73|25.33|27.67|25.27|0
1653469330000|2022-05-25 09:02:10|27.7|25.3|27.57|25.17|27.73|25.33|27.57|25.17|0
1653469340000|2022-05-25 09:02:20|27.54|25.14|27.53|25.13|27.54|25.14|27.53|25.13|0
1653469350000|2022-05-25 09:02:30|27.54|25.14|27.54|25.14|27.54|25.14|27.51|25.11|0
1653469360000|2022-05-25 09:02:40|27.53|25.13|27.51|25.11|27.53|25.13|27.51|25.11|0
1653469370000|2022-05-25 09:02:50|27.56|25.16|27.53|25.13|27.56|25.16|27.53|25.13|0
1653469380000|2022-05-25 09:03:00|27.56|25.16|27.56|25.16|27.56|25.16|27.53|25.13|0
1653469390000|2022-05-25 09:03:10|27.57|25.17|27.54|25.14|27.57|25.17|27.54|25.14|0
1653469400000|2022-05-25 09:03:20|27.56|25.16|27.54|25.14|27.56|25.16|27.51|25.11|0
1653469410000|2022-05-25 09:03:30|27.56|25.16|27.56|25.16|27.56|25.16|27.54|25.14|0
1653469420000|2022-05-25 09:03:40|27.54|25.14|27.46|25.06|27.54|25.14|27.46|25.06|0
1653469430000|2022-05-25 09:03:50|27.48|25.08|27.46|25.06|27.49|25.09|27.46|25.06|0
1653469440000|2022-05-25 09:04:00|27.48|25.08|27.48|25.08|27.48|25.08|27.48|25.08|0
1653469450000|2022-05-25 09:04:10|27.49|25.09|27.51|25.11|27.51|25.11|27.48|25.08|0
1653469460000|2022-05-25 09:04:20|27.49|25.09|27.49|25.09|27.49|25.09|27.48|25.08|0
1653469470000|2022-05-25 09:04:30|27.45|25.05|27.38|24.98|27.45|25.05|27.38|24.98|0
1653469480000|2022-05-25 09:04:40|27.35|24.95|27.38|24.98|27.38|24.98|27.35|24.95|0
1653469490000|2022-05-25 09:04:50|27.4|25|27.46|25.06|27.48|25.08|27.4|25|0
1653469500000|2022-05-25 09:05:00|27.48|25.08|27.45|25.05|27.48|25.08|27.45|25.05|0
1653469510000|2022-05-25 09:05:10|27.46|25.06|27.42|25.02|27.46|25.06|27.42|25.02|0
1653469520000|2022-05-25 09:05:20|27.45|25.05|27.42|25.02|27.45|25.05|27.42|25.02|0
1653469530000|2022-05-25 09:05:30|27.35|24.95|27.38|24.98|27.38|24.98|27.35|24.95|0
1653469540000|2022-05-25 09:05:40|27.37|24.97|27.35|24.95|27.37|24.97|27.35|24.95|0
1653469550000|2022-05-25 09:05:50|27.34|24.94|27.37|24.97|27.38|24.98|27.34|24.94|0
1653469560000|2022-05-25 09:06:00|27.38|24.98|27.54|25.14|27.54|25.14|27.38|24.98|0
1653469570000|2022-05-25 09:06:10|27.48|25.08|27.48|25.08|27.48|25.08|27.45|25.05|0
1653469580000|2022-05-25 09:06:20|27.49|25.09|27.51|25.11|27.51|25.11|27.49|25.09|0
1653469590000|2022-05-25 09:06:30|27.53|25.13|27.54|25.14|27.57|25.17|27.53|25.13|0
1653469600000|2022-05-25 09:06:40|27.59|25.19|27.64|25.24|27.64|25.24|27.59|25.19|0
1653469610000|2022-05-25 09:06:50|27.67|25.27|27.42|25.02|27.67|25.27|27.42|25.02|0
1653469620000|2022-05-25 09:07:00|27.43|25.03|27.38|24.98|27.46|25.06|27.38|24.98|0
1653469630000|2022-05-25 09:07:10|27.4|25|27.37|24.97|27.4|25|27.37|24.97|0
1653469640000|2022-05-25 09:07:20|27.38|24.98|27.45|25.05|27.45|25.05|27.38|24.98|0
1653469650000|2022-05-25 09:07:30|27.48|25.08|27.48|25.08|27.48|25.08|27.45|25.05|0
1653469660000|2022-05-25 09:07:40|27.45|25.05|27.43|25.03|27.48|25.08|27.43|25.03|0
1653469670000|2022-05-25 09:07:50|27.45|25.05|27.42|25.02|27.45|25.05|27.42|25.02|0
1653469680000|2022-05-25 09:08:00|27.4|25|27.38|24.98|27.4|25|27.35|24.95|0
1653469690000|2022-05-25 09:08:10|27.35|24.95|27.38|24.98|27.38|24.98|27.35|24.95|0
1653469700000|2022-05-25 09:08:20|27.4|25|27.35|24.95|27.4|25|27.35|24.95|0
1653469710000|2022-05-25 09:08:30|27.3|24.9|27.26|24.86|27.3|24.9|27.26|24.86|0
1653469720000|2022-05-25 09:08:40|27.32|24.92|27.37|24.97|27.37|24.97|27.32|24.92|0
1653469730000|2022-05-25 09:08:50|27.35|24.95|27.4|25|27.4|25|27.35|24.95|0
1653469740000|2022-05-25 09:09:00|27.42|25.02|27.41|25.01|27.42|25.02|27.38|24.98|0
1653469750000|2022-05-25 09:09:10|27.48|25.08|27.51|25.11|27.51|25.11|27.48|25.08|0
1653469760000|2022-05-25 09:09:20|27.54|25.14|27.57|25.17|27.6|25.2|27.52|25.12|0
1653469770000|2022-05-25 09:09:30|27.59|25.19|27.6|25.2|27.6|25.2|27.59|25.19|0
1653469790000|2022-05-25 09:09:50|27.54|25.14|27.52|25.12|27.54|25.14|27.51|25.11|0
1653469800000|2022-05-25 09:10:00|27.54|25.14|27.54|25.14|27.57|25.17|27.54|25.14|0
1653469810000|2022-05-25 09:10:10|27.56|25.16|27.56|25.16|27.56|25.16|27.54|25.14|0
1653469820000|2022-05-25 09:10:20|27.54|25.14|27.57|25.17|27.57|25.17|27.54|25.14|0
1653469830000|2022-05-25 09:10:30|27.56|25.16|27.64|25.24|27.64|25.24|27.54|25.14|0
1653469840000|2022-05-25 09:10:40|27.62|25.22|27.64|25.24|27.64|25.24|27.62|25.22|0
1653469850000|2022-05-25 09:10:50|27.59|25.19|27.51|25.11|27.6|25.2|27.51|25.11|0
1653469860000|2022-05-25 09:11:00|27.46|25.06|27.51|25.11|27.51|25.11|27.46|25.06|0
1653469870000|2022-05-25 09:11:10|27.52|25.12|27.48|25.08|27.54|25.14|27.48|25.08|0
1653469880000|2022-05-25 09:11:20|27.49|25.09|27.45|25.05|27.49|25.09|27.45|25.05|0
1653469890000|2022-05-25 09:11:30|27.43|25.03|27.37|24.97|27.43|25.03|27.37|24.97|0
1653469900000|2022-05-25 09:11:40|27.35|24.95|27.38|24.98|27.38|24.98|27.35|24.95|0
1653469910000|2022-05-25 09:11:50|27.37|24.97|27.32|24.92|27.37|24.97|27.3|24.9|0
1653469920000|2022-05-25 09:12:00|27.29|24.89|27.16|24.76|27.3|24.9|27.16|24.76|0
1653469930000|2022-05-25 09:12:10|27.23|24.83|27.29|24.89|27.29|24.89|27.23|24.83|0
1653469940000|2022-05-25 09:12:20|27.26|24.86|27.16|24.76|27.27|24.87|27.16|24.76|0
1653469950000|2022-05-25 09:12:30|27.19|24.79|27.23|24.83|27.23|24.83|27.19|24.79|0
1653469960000|2022-05-25 09:12:40|27.19|24.79|27.27|24.87|27.32|24.92|27.19|24.79|0
1653469970000|2022-05-25 09:12:50|27.29|24.89|27.19|24.79|27.29|24.89|27.19|24.79|0
1653469980000|2022-05-25 09:13:00|27.16|24.76|27.04|24.64|27.16|24.76|27.04|24.64|0
1653469990000|2022-05-25 09:13:10|27.07|24.67|27.07|24.67|27.07|24.67|27.07|24.67|0
1653470000000|2022-05-25 09:13:20|27.04|24.64|27.07|24.67|27.07|24.67|27.04|24.64|0
1653470010000|2022-05-25 09:13:30|27.04|24.64|27.13|24.73|27.13|24.73|27.04|24.64|0
1653470020000|2022-05-25 09:13:40|27.15|24.75|27.01|24.61|27.15|24.75|27.01|24.61|0
1653470030000|2022-05-25 09:13:50|26.99|24.59|26.94|24.54|27.01|24.61|26.94|24.54|0
1653470040000|2022-05-25 09:14:00|26.87|24.47|26.88|24.48|26.91|24.51|26.87|24.47|0
1653470050000|2022-05-25 09:14:10|26.82|24.42|26.82|24.42|26.88|24.48|26.82|24.42|0
1653470060000|2022-05-25 09:14:20|26.76|24.36|26.82|24.42|26.82|24.42|26.76|24.36|0
1653470070000|2022-05-25 09:14:30|26.85|24.45|26.87|24.47|26.88|24.48|26.83|24.43|0
1653470080000|2022-05-25 09:14:40|26.85|24.45|26.76|24.36|26.85|24.45|26.76|24.36|0
1653470090000|2022-05-25 09:14:50|26.74|24.34|26.74|24.34|26.74|24.34|26.74|24.34|0
1653470100000|2022-05-25 09:15:00|26.7|24.3|26.66|24.26|26.7|24.3|26.66|24.26|0
1653470110000|2022-05-25 09:15:10|26.63|24.23|26.66|24.26|26.66|24.26|26.63|24.23|0
1653470120000|2022-05-25 09:15:20|26.7|24.3|26.77|24.37|26.77|24.37|26.7|24.3|0
1653470130000|2022-05-25 09:15:30|26.74|24.34|26.76|24.36|26.76|24.36|26.66|24.26|0
1653470140000|2022-05-25 09:15:40|26.7|24.3|26.73|24.33|26.73|24.33|26.65|24.25|0
1653470150000|2022-05-25 09:15:50|26.79|24.39|26.91|24.51|26.91|24.51|26.79|24.39|0
1653470160000|2022-05-25 09:16:00|26.9|24.5|26.97|24.57|26.97|24.57|26.9|24.5|0
1653470170000|2022-05-25 09:16:10|27.01|24.61|26.91|24.51|27.01|24.61|26.91|24.51|0
1653470180000|2022-05-25 09:16:20|26.93|24.53|26.94|24.54|26.97|24.57|26.93|24.53|0
1653470190000|2022-05-25 09:16:30|26.88|24.48|26.85|24.45|26.88|24.48|26.85|24.45|0
1653470200000|2022-05-25 09:16:40|26.86|24.46|26.91|24.51|26.91|24.51|26.86|24.46|0
1653470210000|2022-05-25 09:16:50|26.94|24.54|26.88|24.48|26.94|24.54|26.88|24.48|0
1653470220000|2022-05-25 09:17:00|26.85|24.45|26.88|24.48|26.88|24.48|26.85|24.45|0
1653470230000|2022-05-25 09:17:10|26.91|24.51|26.99|24.59|26.99|24.59|26.91|24.51|0
1653470240000|2022-05-25 09:17:20|26.94|24.54|26.96|24.56|26.97|24.57|26.94|24.54|0
1653470250000|2022-05-25 09:17:30|26.97|24.57|26.97|24.57|26.97|24.57|26.97|24.57|0
1653470260000|2022-05-25 09:17:40|26.88|24.48|26.91|24.51|26.93|24.53|26.88|24.48|0
1653470270000|2022-05-25 09:17:50|26.97|24.57|27.08|24.68|27.08|24.68|26.97|24.57|0
1653470280000|2022-05-25 09:18:00|27.1|24.7|27.16|24.76|27.16|24.76|27.1|24.7|0
1653470290000|2022-05-25 09:18:10|27.13|24.73|27.22|24.82|27.22|24.82|27.13|24.73|0
1653470300000|2022-05-25 09:18:20|27.19|24.79|27.13|24.73|27.21|24.81|27.13|24.73|0
1653470310000|2022-05-25 09:18:30|27.11|24.71|27.16|24.76|27.16|24.76|27.11|24.71|0
1653470320000|2022-05-25 09:18:40|27.18|24.78|27.3|24.9|27.3|24.9|27.18|24.78|0
1653470330000|2022-05-25 09:18:50|27.32|24.92|27.35|24.95|27.38|24.98|27.32|24.92|0
1653470340000|2022-05-25 09:19:00|27.41|25.01|27.4|25|27.43|25.03|27.4|25|0
1653470350000|2022-05-25 09:19:10|27.44|25.04|27.38|24.98|27.46|25.06|27.38|24.98|0
1653470360000|2022-05-25 09:19:20|27.35|24.95|27.36|24.96|27.38|24.98|27.35|24.95|0
1653470370000|2022-05-25 09:19:30|27.38|24.98|27.38|24.98|27.38|24.98|27.36|24.96|0
1653470380000|2022-05-25 09:19:40|27.32|24.92|27.35|24.95|27.35|24.95|27.29|24.89|0
1653470390000|2022-05-25 09:19:50|27.33|24.93|27.32|24.92|27.35|24.95|27.32|24.92|0
1653470400000|2022-05-25 09:20:00|27.33|24.93|27.4|25|27.4|25|27.32|24.92|0
1653470410000|2022-05-25 09:20:10|27.41|25.01|27.41|25.01|27.41|25.01|27.41|25.01|0
1653470420000|2022-05-25 09:20:20|27.36|24.96|27.35|24.95|27.36|24.96|27.35|24.95|0
1653470430000|2022-05-25 09:20:30|27.36|24.96|27.36|24.96|27.36|24.96|27.35|24.95|0
1653470440000|2022-05-25 09:20:40|27.38|24.98|27.36|24.96|27.38|24.98|27.36|24.96|0
1653470450000|2022-05-25 09:20:50|27.38|24.98|27.38|24.98|27.38|24.98|27.38|24.98|0
1653470460000|2022-05-25 09:21:00|27.41|25.01|27.33|24.93|27.41|25.01|27.33|24.93|0
1653470470000|2022-05-25 09:21:10|27.32|24.92|27.32|24.92|27.32|24.92|27.29|24.89|0
1653470480000|2022-05-25 09:21:20|27.25|24.85|27.24|24.84|27.25|24.85|27.22|24.82|0
1653470490000|2022-05-25 09:21:30|27.25|24.85|27.19|24.79|27.25|24.85|27.19|24.79|0
1653470500000|2022-05-25 09:21:40|27.22|24.82|27.16|24.76|27.22|24.82|27.16|24.76|0
1653470510000|2022-05-25 09:21:50|27.18|24.78|27.16|24.76|27.18|24.78|27.1|24.7|0
1653470520000|2022-05-25 09:22:00|27.25|24.85|27.24|24.84|27.25|24.85|27.21|24.81|0
1653470530000|2022-05-25 09:22:10|27.25|24.85|27.27|24.87|27.27|24.87|27.25|24.85|0
1653470540000|2022-05-25 09:22:20|27.25|24.85|27.16|24.76|27.3|24.9|27.16|24.76|0
1653470550000|2022-05-25 09:22:30|27.13|24.73|27.16|24.76|27.16|24.76|27.13|24.73|0
1653470560000|2022-05-25 09:22:40|27.19|24.79|27.19|24.79|27.22|24.82|27.19|24.79|0
1653470570000|2022-05-25 09:22:50|27.22|24.82|27.21|24.81|27.22|24.82|27.21|24.81|0
1653470580000|2022-05-25 09:23:00|27.19|24.79|27.19|24.79|27.19|24.79|27.19|24.79|0
1653470590000|2022-05-25 09:23:10|27.21|24.81|27.22|24.82|27.22|24.82|27.21|24.81|0
1653470600000|2022-05-25 09:23:20|27.19|24.79|27.29|24.89|27.32|24.92|27.19|24.79|0
1653470610000|2022-05-25 09:23:30|27.25|24.85|27.25|24.85|27.25|24.85|27.24|24.84|0
1653470620000|2022-05-25 09:23:40|27.22|24.82|27.24|24.84|27.25|24.85|27.22|24.82|0
1653470630000|2022-05-25 09:23:50|27.25|24.85|27.25|24.85|27.25|24.85|27.22|24.82|0
1653470640000|2022-05-25 09:24:00|27.22|24.82|27.21|24.81|27.22|24.82|27.17|24.77|0
1653470650000|2022-05-25 09:24:10|27.22|24.82|27.22|24.82|27.25|24.85|27.19|24.79|0
1653470660000|2022-05-25 09:24:20|27.19|24.79|27.16|24.76|27.19|24.79|27.16|24.76|0
1653470670000|2022-05-25 09:24:30|27.32|24.92|27.28|24.88|27.32|24.92|27.28|24.88|0
1653470680000|2022-05-25 09:24:40|27.24|24.84|27.28|24.88|27.28|24.88|27.24|24.84|0
1653470690000|2022-05-25 09:24:50|27.33|24.93|27.32|24.92|27.35|24.95|27.32|24.92|0
1653470700000|2022-05-25 09:25:00|27.35|24.95|27.32|24.92|27.35|24.95|27.32|24.92|0
1653470710000|2022-05-25 09:25:10|27.28|24.88|27.25|24.85|27.28|24.88|27.25|24.85|0
1653470720000|2022-05-25 09:25:20|27.24|24.84|27.28|24.88|27.28|24.88|27.24|24.84|0
1653470730000|2022-05-25 09:25:30|27.25|24.85|27.24|24.84|27.25|24.85|27.24|24.84|0
1653470740000|2022-05-25 09:25:40|27.19|24.79|27.22|24.82|27.22|24.82|27.17|24.77|0
1653470750000|2022-05-25 09:25:50|27.21|24.81|27.21|24.81|27.22|24.82|27.19|24.79|0
1653470760000|2022-05-25 09:26:00|27.16|24.76|27.16|24.76|27.16|24.76|27.16|24.76|0
1653470770000|2022-05-25 09:26:10|27.19|24.79|27.16|24.76|27.19|24.79|27.16|24.76|0
1653470780000|2022-05-25 09:26:20|27.06|24.66|27.06|24.66|27.06|24.66|27.06|24.66|0
1653470790000|2022-05-25 09:26:30|27.08|24.68|26.97|24.57|27.08|24.68|26.97|24.57|0
1653470800000|2022-05-25 09:26:40|26.94|24.54|26.97|24.57|26.97|24.57|26.94|24.54|0
1653470810000|2022-05-25 09:26:50|26.94|24.54|27.03|24.63|27.03|24.63|26.94|24.54|0
1653470820000|2022-05-25 09:27:00|27.06|24.66|27.08|24.68|27.1|24.7|27.06|24.66|0
1653470830000|2022-05-25 09:27:10|27.1|24.7|27.19|24.79|27.19|24.79|27.1|24.7|0
1653470840000|2022-05-25 09:27:20|27.2|24.8|27.17|24.77|27.22|24.82|27.17|24.77|0
1653470850000|2022-05-25 09:27:30|27.22|24.82|27.25|24.85|27.27|24.87|27.22|24.82|0
1653470860000|2022-05-25 09:27:40|27.28|24.88|27.28|24.88|27.28|24.88|27.28|24.88|0
1653470870000|2022-05-25 09:27:50|27.3|24.9|27.36|24.96|27.36|24.96|27.3|24.9|0
1653470880000|2022-05-25 09:28:00|27.38|24.98|27.38|24.98|27.38|24.98|27.36|24.96|0
1653470890000|2022-05-25 09:28:10|27.44|25.04|27.44|25.04|27.44|25.04|27.38|24.98|0
1653470900000|2022-05-25 09:28:20|27.46|25.06|27.47|25.07|27.47|25.07|27.46|25.06|0
1653470910000|2022-05-25 09:28:30|27.49|25.09|27.47|25.07|27.5|25.1|27.47|25.07|0
1653470920000|2022-05-25 09:28:40|27.5|25.1|27.57|25.17|27.57|25.17|27.47|25.07|0
1653470930000|2022-05-25 09:28:50|27.54|25.14|27.57|25.17|27.57|25.17|27.54|25.14|0
1653470940000|2022-05-25 09:29:00|27.54|25.14|27.57|25.17|27.57|25.17|27.54|25.14|0
1653470950000|2022-05-25 09:29:10|27.54|25.14|27.54|25.14|27.54|25.14|27.54|25.14|0
1653470960000|2022-05-25 09:29:20|27.5|25.1|27.5|25.1|27.52|25.12|27.49|25.09|0
1653470970000|2022-05-25 09:29:30|27.49|25.09|27.47|25.07|27.49|25.09|27.47|25.07|0
1653470980000|2022-05-25 09:29:40|27.44|25.04|27.44|25.04|27.44|25.04|27.42|25.02|0
1653470990000|2022-05-25 09:29:50|27.41|25.01|27.44|25.04|27.44|25.04|27.41|25.01|0
1653471000000|2022-05-25 09:30:00|27.41|25.01|27.41|25.01|27.41|25.01|27.36|24.96|0
1653471010000|2022-05-25 09:30:10|27.42|25.02|27.39|24.99|27.42|25.02|27.39|24.99|0
1653471020000|2022-05-25 09:30:20|27.38|24.98|27.31|24.91|27.38|24.98|27.31|24.91|0
1653471030000|2022-05-25 09:30:30|27.28|24.88|27.28|24.88|27.28|24.88|27.28|24.88|0
1653471040000|2022-05-25 09:30:40|27.25|24.85|27.19|24.79|27.25|24.85|27.19|24.79|0
1653471050000|2022-05-25 09:30:50|27.2|24.8|27.22|24.82|27.22|24.82|27.2|24.8|0
1653471060000|2022-05-25 09:31:00|27.25|24.85|27.19|24.79|27.25|24.85|27.19|24.79|0
1653471070000|2022-05-25 09:31:10|27.2|24.8|27.24|24.84|27.25|24.85|27.2|24.8|0
1653471080000|2022-05-25 09:31:20|27.22|24.82|27.28|24.88|27.28|24.88|27.19|24.79|0
1653471090000|2022-05-25 09:31:30|27.27|24.87|27.2|24.8|27.27|24.87|27.2|24.8|0
1653471100000|2022-05-25 09:31:40|27.19|24.79|27.24|24.84|27.24|24.84|27.19|24.79|0
1653471110000|2022-05-25 09:31:50|27.22|24.82|27.19|24.79|27.22|24.82|27.19|24.79|0
1653471120000|2022-05-25 09:32:00|27.2|24.8|27.27|24.87|27.27|24.87|27.2|24.8|0
1653471130000|2022-05-25 09:32:10|27.28|24.88|27.28|24.88|27.28|24.88|27.25|24.85|0
1653471140000|2022-05-25 09:32:20|27.27|24.87|27.42|25.02|27.42|25.02|27.27|24.87|0
1653471150000|2022-05-25 09:32:30|27.44|25.04|27.57|25.17|27.57|25.17|27.44|25.04|0
1653471160000|2022-05-25 09:32:40|27.58|25.18|27.58|25.18|27.58|25.18|27.57|25.17|0
1653471170000|2022-05-25 09:32:50|27.6|25.2|27.58|25.18|27.6|25.2|27.58|25.18|0
1653471180000|2022-05-25 09:33:00|27.6|25.2|27.66|25.26|27.66|25.26|27.6|25.2|0
1653471190000|2022-05-25 09:33:10|27.69|25.29|27.76|25.36|27.76|25.36|27.66|25.26|0
1653471200000|2022-05-25 09:33:20|27.74|25.34|27.73|25.33|27.74|25.34|27.73|25.33|0
1653471210000|2022-05-25 09:33:30|27.74|25.34|27.73|25.33|27.74|25.34|27.73|25.33|0
1653471220000|2022-05-25 09:33:40|27.71|25.31|27.76|25.36|27.76|25.36|27.71|25.31|0
1653471230000|2022-05-25 09:33:50|27.73|25.33|27.74|25.34|27.74|25.34|27.73|25.33|0
1653471240000|2022-05-25 09:34:00|27.76|25.36|27.73|25.33|27.77|25.37|27.73|25.33|0
1653471250000|2022-05-25 09:34:10|27.71|25.31|27.71|25.31|27.71|25.31|27.71|25.31|0
1653471260000|2022-05-25 09:34:20|27.69|25.29|27.76|25.36|27.76|25.36|27.69|25.29|0
1653471270000|2022-05-25 09:34:30|27.79|25.39|27.88|25.48|27.88|25.48|27.79|25.39|0
1653471280000|2022-05-25 09:34:40|27.84|25.44|27.77|25.37|27.84|25.44|27.76|25.36|0
1653471290000|2022-05-25 09:34:50|27.76|25.36|27.85|25.45|27.85|25.45|27.76|25.36|0
1653471300000|2022-05-25 09:35:00|27.84|25.44|27.82|25.42|27.84|25.44|27.82|25.42|0
1653471310000|2022-05-25 09:35:10|27.79|25.39|27.76|25.36|27.79|25.39|27.76|25.36|0
1653471320000|2022-05-25 09:35:20|27.79|25.39|27.82|25.42|27.82|25.42|27.79|25.39|0
1653471330000|2022-05-25 09:35:30|27.8|25.4|27.82|25.42|27.82|25.42|27.79|25.39|0
1653471340000|2022-05-25 09:35:40|27.85|25.45|27.87|25.47|27.87|25.47|27.79|25.39|0
1653471350000|2022-05-25 09:35:50|27.92|25.52|27.85|25.45|27.92|25.52|27.85|25.45|0
1653471360000|2022-05-25 09:36:00|27.88|25.48|27.85|25.45|27.88|25.48|27.85|25.45|0
1653471370000|2022-05-25 09:36:10|27.82|25.42|27.88|25.48|27.88|25.48|27.82|25.42|0
1653471380000|2022-05-25 09:36:20|27.92|25.52|27.98|25.58|27.98|25.58|27.9|25.5|0
1653471390000|2022-05-25 09:36:30|28.01|25.61|27.98|25.58|28.04|25.64|27.98|25.58|0
1653471400000|2022-05-25 09:36:40|28.01|25.61|27.85|25.45|28.01|25.61|27.85|25.45|0
1653471410000|2022-05-25 09:36:50|27.87|25.47|27.98|25.58|27.98|25.58|27.87|25.47|0
1653471420000|2022-05-25 09:37:00|27.95|25.55|27.95|25.55|27.95|25.55|27.93|25.53|0
1653471430000|2022-05-25 09:37:10|27.93|25.53|27.95|25.55|27.95|25.55|27.9|25.5|0
1653471440000|2022-05-25 09:37:20|27.92|25.52|27.95|25.55|27.95|25.55|27.9|25.5|0
1653471450000|2022-05-25 09:37:30|27.9|25.5|27.92|25.52|27.92|25.52|27.9|25.5|0
1653471460000|2022-05-25 09:37:40|27.95|25.55|27.96|25.56|27.98|25.58|27.93|25.53|0
1653471470000|2022-05-25 09:37:50|27.92|25.52|27.92|25.52|27.92|25.52|27.88|25.48|0
1653471480000|2022-05-25 09:38:00|27.88|25.48|27.85|25.45|27.88|25.48|27.85|25.45|0
1653471490000|2022-05-25 09:38:10|27.82|25.42|27.8|25.4|27.82|25.42|27.8|25.4|0
1653471500000|2022-05-25 09:38:20|27.79|25.39|27.82|25.42|27.82|25.42|27.79|25.39|0
1653471510000|2022-05-25 09:38:30|27.8|25.4|27.72|25.32|27.8|25.4|27.72|25.32|0
1653471520000|2022-05-25 09:38:40|27.76|25.36|27.74|25.34|27.76|25.36|27.74|25.34|0
1653471530000|2022-05-25 09:38:50|27.72|25.32|27.72|25.32|27.74|25.34|27.72|25.32|0
1653471540000|2022-05-25 09:39:00|27.69|25.29|27.71|25.31|27.72|25.32|27.69|25.29|0
1653471550000|2022-05-25 09:39:10|27.72|25.32|27.71|25.31|27.72|25.32|27.71|25.31|0
1653471560000|2022-05-25 09:39:20|27.69|25.29|27.79|25.39|27.79|25.39|27.69|25.29|0
1653471570000|2022-05-25 09:39:30|27.82|25.42|27.72|25.32|27.82|25.42|27.72|25.32|0
1653471580000|2022-05-25 09:39:40|27.76|25.36|27.76|25.36|27.79|25.39|27.76|25.36|0
1653471590000|2022-05-25 09:39:50|27.79|25.39|27.85|25.45|27.85|25.45|27.79|25.39|0
1653471600000|2022-05-25 09:40:00|27.88|25.48|27.91|25.51|27.91|25.51|27.85|25.45|0
1653471610000|2022-05-25 09:40:10|27.88|25.48|27.88|25.48|27.9|25.5|27.88|25.48|0
1653471620000|2022-05-25 09:40:20|27.8|25.4|27.85|25.45|27.85|25.45|27.8|25.4|0
1653471630000|2022-05-25 09:40:30|27.88|25.48|27.85|25.45|27.88|25.48|27.85|25.45|0
1653471640000|2022-05-25 09:40:40|27.83|25.43|27.77|25.37|27.83|25.43|27.76|25.36|0
1653471650000|2022-05-25 09:40:50|27.72|25.32|27.69|25.29|27.72|25.32|27.69|25.29|0
1653471660000|2022-05-25 09:41:00|27.71|25.31|27.72|25.32|27.72|25.32|27.71|25.31|0
1653471670000|2022-05-25 09:41:10|27.74|25.34|27.72|25.32|27.77|25.37|27.72|25.32|0
1653471680000|2022-05-25 09:41:20|27.74|25.34|27.74|25.34|27.74|25.34|27.74|25.34|0
1653471690000|2022-05-25 09:41:30|27.75|25.35|27.72|25.32|27.75|25.35|27.72|25.32|0
1653471700000|2022-05-25 09:41:40|27.71|25.31|27.69|25.29|27.74|25.34|27.69|25.29|0
1653471720000|2022-05-25 09:42:00|27.72|25.32|27.88|25.48|27.88|25.48|27.72|25.32|0
1653471730000|2022-05-25 09:42:10|27.91|25.51|27.83|25.43|27.91|25.51|27.83|25.43|0
1653471740000|2022-05-25 09:42:20|27.75|25.35|27.82|25.42|27.82|25.42|27.75|25.35|0
1653471750000|2022-05-25 09:42:30|27.79|25.39|27.79|25.39|27.79|25.39|27.79|25.39|0
1653471760000|2022-05-25 09:42:40|27.72|25.32|27.69|25.29|27.72|25.32|27.69|25.29|0
1653471770000|2022-05-25 09:42:50|27.72|25.32|27.79|25.39|27.79|25.39|27.72|25.32|0
1653471780000|2022-05-25 09:43:00|27.8|25.4|27.82|25.42|27.82|25.42|27.8|25.4|0
1653471790000|2022-05-25 09:43:10|27.75|25.35|27.71|25.31|27.75|25.35|27.71|25.31|0
1653471800000|2022-05-25 09:43:20|27.72|25.32|27.74|25.34|27.75|25.35|27.72|25.32|0
1653471810000|2022-05-25 09:43:30|27.69|25.29|27.71|25.31|27.71|25.31|27.69|25.29|0
1653471820000|2022-05-25 09:43:40|27.69|25.29|27.72|25.32|27.72|25.32|27.69|25.29|0
1653471830000|2022-05-25 09:43:50|27.69|25.29|27.69|25.29|27.69|25.29|27.69|25.29|0
1653471840000|2022-05-25 09:44:00|27.71|25.31|27.71|25.31|27.71|25.31|27.69|25.29|0
1653471850000|2022-05-25 09:44:10|27.72|25.32|27.69|25.29|27.72|25.32|27.69|25.29|0
1653471870000|2022-05-25 09:44:30|27.67|25.27|27.66|25.26|27.67|25.27|27.66|25.26|0
1653471880000|2022-05-25 09:44:40|27.67|25.27|27.59|25.19|27.67|25.27|27.59|25.19|0
1653471890000|2022-05-25 09:44:50|27.63|25.23|27.63|25.23|27.63|25.23|27.59|25.19|0
1653471900000|2022-05-25 09:45:00|27.59|25.19|27.58|25.18|27.59|25.19|27.58|25.18|0
1653471910000|2022-05-25 09:45:10|27.56|25.16|27.63|25.23|27.63|25.23|27.56|25.16|0
1653471920000|2022-05-25 09:45:20|27.69|25.29|27.75|25.35|27.75|25.35|27.69|25.29|0
1653471930000|2022-05-25 09:45:30|27.79|25.39|27.75|25.35|27.79|25.39|27.72|25.32|0
1653471940000|2022-05-25 09:45:40|27.79|25.39|27.82|25.42|27.82|25.42|27.79|25.39|0
1653471950000|2022-05-25 09:45:50|27.83|25.43|27.85|25.45|27.85|25.45|27.83|25.43|0
1653471960000|2022-05-25 09:46:00|27.82|25.42|27.79|25.39|27.83|25.43|27.79|25.39|0
1653471970000|2022-05-25 09:46:10|27.85|25.45|27.85|25.45|27.86|25.46|27.83|25.43|0
1653471980000|2022-05-25 09:46:20|27.86|25.46|27.88|25.48|27.88|25.48|27.86|25.46|0
1653471990000|2022-05-25 09:46:30|27.8|25.4|27.82|25.42|27.82|25.42|27.8|25.4|0
1653472000000|2022-05-25 09:46:40|27.8|25.4|27.85|25.45|27.85|25.45|27.8|25.4|0
1653472010000|2022-05-25 09:46:50|27.86|25.46|27.86|25.46|27.88|25.48|27.86|25.46|0
1653472020000|2022-05-25 09:47:00|27.88|25.48|27.85|25.45|27.88|25.48|27.85|25.45|0
1653472030000|2022-05-25 09:47:10|27.91|25.51|27.88|25.48|27.91|25.51|27.88|25.48|0
1653472040000|2022-05-25 09:47:20|27.85|25.45|27.86|25.46|27.86|25.46|27.85|25.45|0
1653472050000|2022-05-25 09:47:30|27.88|25.48|27.88|25.48|27.88|25.48|27.88|25.48|0
1653472060000|2022-05-25 09:47:40|27.9|25.5|27.91|25.51|27.91|25.51|27.88|25.48|0
1653472070000|2022-05-25 09:47:50|27.9|25.5|27.94|25.54|27.94|25.54|27.9|25.5|0
1653472080000|2022-05-25 09:48:00|27.98|25.58|27.99|25.59|27.99|25.59|27.98|25.58|0
1653472090000|2022-05-25 09:48:10|28.01|25.61|28.01|25.61|28.01|25.61|28.01|25.61|0
1653472100000|2022-05-25 09:48:20|27.98|25.58|27.98|25.58|27.98|25.58|27.98|25.58|0
1653472130000|2022-05-25 09:48:50|27.94|25.54|27.98|25.58|27.98|25.58|27.85|25.45|0
1653472140000|2022-05-25 09:49:00|27.99|25.59|27.98|25.58|28.01|25.61|27.98|25.58|0
1653472150000|2022-05-25 09:49:10|28.01|25.61|28.01|25.61|28.01|25.61|28.01|25.61|0
1653472160000|2022-05-25 09:49:20|27.99|25.59|27.99|25.59|28.02|25.62|27.99|25.59|0
1653472170000|2022-05-25 09:49:30|27.98|25.58|27.91|25.51|27.98|25.58|27.91|25.51|0
1653472180000|2022-05-25 09:49:40|27.88|25.48|27.96|25.56|27.96|25.56|27.88|25.48|0
1653472190000|2022-05-25 09:49:50|27.98|25.58|28.14|25.74|28.14|25.74|27.98|25.58|0
1653472200000|2022-05-25 09:50:00|28.1|25.7|28.07|25.67|28.1|25.7|28.07|25.67|0
1653472210000|2022-05-25 09:50:10|28.14|25.74|28.14|25.74|28.14|25.74|28.14|25.74|0
1653472220000|2022-05-25 09:50:20|28.1|25.7|28.07|25.67|28.1|25.7|28.07|25.67|0
1653472230000|2022-05-25 09:50:30|28.15|25.75|28.17|25.77|28.17|25.77|28.14|25.74|0
1653472240000|2022-05-25 09:50:40|28.2|25.8|28.2|25.8|28.2|25.8|28.2|25.8|0
1653472250000|2022-05-25 09:50:50|28.22|25.82|28.17|25.77|28.22|25.82|28.17|25.77|0
1653472260000|2022-05-25 09:51:00|28.14|25.74|28.07|25.67|28.14|25.74|28.07|25.67|0
1653472270000|2022-05-25 09:51:10|28.14|25.74|28.17|25.77|28.17|25.77|28.14|25.74|0
1653472280000|2022-05-25 09:51:20|28.15|25.75|28.12|25.72|28.15|25.75|28.12|25.72|0
1653472290000|2022-05-25 09:51:30|28.1|25.7|28.1|25.7|28.1|25.7|28.1|25.7|0
1653472300000|2022-05-25 09:51:40|28.17|25.77|28.14|25.74|28.17|25.77|28.14|25.74|0
1653472310000|2022-05-25 09:51:50|28.15|25.75|28.36|25.96|28.36|25.96|28.15|25.75|0
1653472320000|2022-05-25 09:52:00|28.27|25.87|28.36|25.96|28.36|25.96|28.27|25.87|0
1653472330000|2022-05-25 09:52:10|28.38|25.98|28.33|25.93|28.4|26|28.33|25.93|0
1653472340000|2022-05-25 09:52:20|28.36|25.96|28.43|26.03|28.43|26.03|28.36|25.96|0
1653472350000|2022-05-25 09:52:30|28.46|26.06|28.49|26.09|28.49|26.09|28.46|26.06|0
1653472360000|2022-05-25 09:52:40|28.46|26.06|28.49|26.09|28.49|26.09|28.44|26.04|0
1653472370000|2022-05-25 09:52:50|28.53|26.13|28.53|26.13|28.53|26.13|28.53|26.13|0
1653472380000|2022-05-25 09:53:00|28.49|26.09|28.41|26.01|28.49|26.09|28.39|25.99|0
1653472390000|2022-05-25 09:53:10|28.43|26.03|28.46|26.06|28.48|26.08|28.43|26.03|0
1653472400000|2022-05-25 09:53:20|28.44|26.04|28.46|26.06|28.46|26.06|28.43|26.03|0
1653472410000|2022-05-25 09:53:30|28.49|26.09|28.46|26.06|28.49|26.09|28.46|26.06|0
1653472420000|2022-05-25 09:53:40|28.44|26.04|28.44|26.04|28.44|26.04|28.44|26.04|0
1653472430000|2022-05-25 09:53:50|28.46|26.06|28.62|26.22|28.62|26.22|28.46|26.06|0
1653472440000|2022-05-25 09:54:00|28.66|26.26|28.52|26.12|28.66|26.26|28.52|26.12|0
1653472450000|2022-05-25 09:54:10|28.49|26.09|28.48|26.08|28.49|26.09|28.46|26.06|0
1653472460000|2022-05-25 09:54:20|28.43|26.03|28.52|26.12|28.52|26.12|28.43|26.03|0
1653472470000|2022-05-25 09:54:30|28.54|26.14|28.52|26.12|28.56|26.16|28.52|26.12|0
1653472480000|2022-05-25 09:54:40|28.51|26.11|28.51|26.11|28.51|26.11|28.46|26.06|0
1653472490000|2022-05-25 09:54:50|28.52|26.12|28.54|26.14|28.56|26.16|28.52|26.12|0
1653472500000|2022-05-25 09:55:00|28.51|26.11|28.51|26.11|28.51|26.11|28.49|26.09|0
1653472510000|2022-05-25 09:55:10|28.52|26.12|28.46|26.06|28.52|26.12|28.46|26.06|0
1653472520000|2022-05-25 09:55:20|28.43|26.03|28.43|26.03|28.44|26.04|28.43|26.03|0
1653472530000|2022-05-25 09:55:30|28.46|26.06|28.44|26.04|28.46|26.06|28.43|26.03|0
1653472540000|2022-05-25 09:55:40|28.43|26.03|28.46|26.06|28.46|26.06|28.43|26.03|0
1653472550000|2022-05-25 09:55:50|28.54|26.14|28.46|26.06|28.54|26.14|28.46|26.06|0
1653472560000|2022-05-25 09:56:00|28.47|26.07|28.52|26.12|28.52|26.12|28.47|26.07|0
1653472570000|2022-05-25 09:56:10|28.49|26.09|28.49|26.09|28.49|26.09|28.49|26.09|0
1653472580000|2022-05-25 09:56:20|28.52|26.12|28.54|26.14|28.54|26.14|28.52|26.12|0
1653472590000|2022-05-25 09:56:30|28.52|26.12|28.49|26.09|28.54|26.14|28.49|26.09|0
1653472600000|2022-05-25 09:56:40|28.52|26.12|28.56|26.16|28.56|26.16|28.52|26.12|0
1653472610000|2022-05-25 09:56:50|28.51|26.11|28.56|26.16|28.56|26.16|28.51|26.11|0
1653472620000|2022-05-25 09:57:00|28.52|26.12|28.56|26.16|28.56|26.16|28.52|26.12|0
1653472630000|2022-05-25 09:57:10|28.57|26.17|28.56|26.16|28.59|26.19|28.56|26.16|0
1653472640000|2022-05-25 09:57:20|28.46|26.06|28.49|26.09|28.49|26.09|28.46|26.06|0
1653472650000|2022-05-25 09:57:30|28.46|26.06|28.49|26.09|28.49|26.09|28.46|26.06|0
1653472660000|2022-05-25 09:57:40|28.52|26.12|28.52|26.12|28.52|26.12|28.52|26.12|0
1653472670000|2022-05-25 09:57:50|28.51|26.11|28.49|26.09|28.51|26.11|28.49|26.09|0
1653472680000|2022-05-25 09:58:00|28.51|26.11|28.46|26.06|28.51|26.11|28.46|26.06|0
1653472690000|2022-05-25 09:58:10|28.47|26.07|28.47|26.07|28.47|26.07|28.46|26.06|0
1653472700000|2022-05-25 09:58:20|28.49|26.09|28.52|26.12|28.52|26.12|28.49|26.09|0
1653472710000|2022-05-25 09:58:30|28.49|26.09|28.52|26.12|28.52|26.12|28.49|26.09|0
1653472720000|2022-05-25 09:58:40|28.56|26.16|28.56|26.16|28.56|26.16|28.56|26.16|0
1653472730000|2022-05-25 09:58:50|28.52|26.12|28.46|26.06|28.52|26.12|28.46|26.06|0
1653472740000|2022-05-25 09:59:00|28.47|26.07|28.46|26.06|28.47|26.07|28.46|26.06|0
1653472750000|2022-05-25 09:59:10|28.44|26.04|28.43|26.03|28.44|26.04|28.43|26.03|0
1653472760000|2022-05-25 09:59:20|28.39|25.99|28.38|25.98|28.39|25.99|28.38|25.98|0
1653472770000|2022-05-25 09:59:30|28.33|25.93|28.36|25.96|28.36|25.96|28.33|25.93|0
1653472780000|2022-05-25 09:59:40|28.38|25.98|28.39|25.99|28.39|25.99|28.38|25.98|0
1653472790000|2022-05-25 09:59:50|28.31|25.91|28.38|25.98|28.38|25.98|28.31|25.91|0
1653472800000|2022-05-25 10:00:00|28.33|25.93|28.36|25.96|28.36|25.96|28.31|25.91|0
1653472810000|2022-05-25 10:00:10|28.31|25.91|28.39|25.99|28.39|25.99|28.31|25.91|0
1653472820000|2022-05-25 10:00:20|28.36|25.96|28.39|25.99|28.39|25.99|28.34|25.94|0
1653472830000|2022-05-25 10:00:30|28.36|25.96|28.34|25.94|28.36|25.96|28.34|25.94|0
1653472840000|2022-05-25 10:00:40|28.39|25.99|28.33|25.93|28.39|25.99|28.33|25.93|0
1653472850000|2022-05-25 10:00:50|28.36|25.96|28.36|25.96|28.36|25.96|28.36|25.96|0
1653472860000|2022-05-25 10:01:00|28.38|25.98|28.38|25.98|28.38|25.98|28.36|25.96|0
1653472870000|2022-05-25 10:01:10|28.33|25.93|28.39|25.99|28.39|25.99|28.33|25.93|0
1653472880000|2022-05-25 10:01:20|28.36|25.96|28.39|25.99|28.39|25.99|28.33|25.93|0
1653472890000|2022-05-25 10:01:30|28.38|25.98|28.39|25.99|28.39|25.99|28.36|25.96|0
1653472900000|2022-05-25 10:01:40|28.36|25.96|28.36|25.96|28.39|25.99|28.36|25.96|0
1653472910000|2022-05-25 10:01:50|28.33|25.93|28.36|25.96|28.39|25.99|28.33|25.93|0
1653472920000|2022-05-25 10:02:00|28.38|25.98|28.36|25.96|28.38|25.98|28.36|25.96|0
1653472930000|2022-05-25 10:02:10|28.39|25.99|28.39|25.99|28.39|25.99|28.39|25.99|0
1653472940000|2022-05-25 10:02:20|28.36|25.96|28.38|25.98|28.38|25.98|28.36|25.96|0
1653472950000|2022-05-25 10:02:30|28.39|25.99|28.39|25.99|28.39|25.99|28.39|25.99|0
1653472970000|2022-05-25 10:02:50|28.38|25.98|28.36|25.96|28.38|25.98|28.36|25.96|0
1653472980000|2022-05-25 10:03:00|28.38|25.98|28.39|25.99|28.39|25.99|28.38|25.98|0
1653472990000|2022-05-25 10:03:10|28.33|25.93|28.33|25.93|28.33|25.93|28.33|25.93|0
1653473000000|2022-05-25 10:03:20|28.36|25.96|28.36|25.96|28.36|25.96|28.36|25.96|0
1653473010000|2022-05-25 10:03:30|28.39|25.99|28.39|25.99|28.39|25.99|28.38|25.98|0
1653473020000|2022-05-25 10:03:40|28.36|25.96|28.39|25.99|28.39|25.99|28.36|25.96|0
1653473040000|2022-05-25 10:04:00|28.37|25.97|28.37|25.97|28.37|25.97|28.36|25.96|0
1653473050000|2022-05-25 10:04:10|28.41|26.01|28.65|26.25|28.65|26.25|28.41|26.01|0
1653473060000|2022-05-25 10:04:20|28.69|26.29|28.75|26.35|28.75|26.35|28.62|26.22|0
1653473070000|2022-05-25 10:04:30|28.69|26.29|28.65|26.25|28.69|26.29|28.62|26.22|0
1653473080000|2022-05-25 10:04:40|28.69|26.29|28.62|26.22|28.69|26.29|28.62|26.22|0
1653473090000|2022-05-25 10:04:50|28.65|26.25|28.65|26.25|28.69|26.29|28.65|26.25|0
1653473100000|2022-05-25 10:05:00|28.69|26.29|28.62|26.22|28.72|26.32|28.6|26.2|0
1653473110000|2022-05-25 10:05:10|28.64|26.24|28.65|26.25|28.68|26.28|28.64|26.24|0
1653473120000|2022-05-25 10:05:20|28.68|26.28|28.72|26.32|28.75|26.35|28.68|26.28|0
1653473130000|2022-05-25 10:05:30|28.68|26.28|28.68|26.28|28.68|26.28|28.68|26.28|0
1653473140000|2022-05-25 10:05:40|28.72|26.32|28.72|26.32|28.72|26.32|28.68|26.28|0
1653473150000|2022-05-25 10:05:50|28.7|26.3|28.68|26.28|28.72|26.32|28.68|26.28|0
1653473160000|2022-05-25 10:06:00|28.75|26.35|28.72|26.32|28.75|26.35|28.72|26.32|0
1653473170000|2022-05-25 10:06:10|28.68|26.28|28.73|26.33|28.73|26.33|28.68|26.28|0
1653473180000|2022-05-25 10:06:20|28.72|26.32|28.68|26.28|28.72|26.32|28.68|26.28|0
1653473190000|2022-05-25 10:06:30|28.72|26.32|28.72|26.32|28.72|26.32|28.72|26.32|0
1653473200000|2022-05-25 10:06:40|28.68|26.28|28.68|26.28|28.68|26.28|28.68|26.28|0
1653473210000|2022-05-25 10:06:50|28.65|26.25|28.55|26.15|28.65|26.25|28.55|26.15|0
1653473220000|2022-05-25 10:07:00|28.59|26.19|28.59|26.19|28.62|26.22|28.59|26.19|0
1653473230000|2022-05-25 10:07:10|28.62|26.22|28.62|26.22|28.62|26.22|28.62|26.22|0
1653473240000|2022-05-25 10:07:20|28.68|26.28|28.68|26.28|28.72|26.32|28.68|26.28|0
1653473250000|2022-05-25 10:07:30|28.67|26.27|28.65|26.25|28.67|26.27|28.65|26.25|0
1653473260000|2022-05-25 10:07:40|28.62|26.22|28.62|26.22|28.62|26.22|28.62|26.22|0
1653473270000|2022-05-25 10:07:50|28.6|26.2|28.55|26.15|28.62|26.22|28.55|26.15|0
1653473280000|2022-05-25 10:08:00|28.54|26.14|28.55|26.15|28.55|26.15|28.52|26.12|0
1653473290000|2022-05-25 10:08:10|28.54|26.14|28.57|26.17|28.59|26.19|28.54|26.14|0
1653473300000|2022-05-25 10:08:20|28.59|26.19|28.59|26.19|28.59|26.19|28.57|26.17|0
1653473310000|2022-05-25 10:08:30|28.57|26.17|28.55|26.15|28.57|26.17|28.55|26.15|0
1653473320000|2022-05-25 10:08:40|28.54|26.14|28.49|26.09|28.54|26.14|28.49|26.09|0
1653473330000|2022-05-25 10:08:50|28.52|26.12|28.46|26.06|28.52|26.12|28.46|26.06|0
1653473340000|2022-05-25 10:09:00|28.5|26.1|28.49|26.09|28.5|26.1|28.47|26.07|0
1653473350000|2022-05-25 10:09:10|28.5|26.1|28.52|26.12|28.52|26.12|28.5|26.1|0
1653473360000|2022-05-25 10:09:20|28.55|26.15|28.55|26.15|28.55|26.15|28.55|26.15|0
1653473370000|2022-05-25 10:09:30|28.59|26.19|28.59|26.19|28.62|26.22|28.59|26.19|0
1653473380000|2022-05-25 10:09:40|28.62|26.22|28.6|26.2|28.62|26.22|28.6|26.2|0
1653473390000|2022-05-25 10:09:50|28.59|26.19|28.63|26.23|28.65|26.25|28.59|26.19|0
1653473400000|2022-05-25 10:10:00|28.62|26.22|28.68|26.28|28.68|26.28|28.62|26.22|0
1653473410000|2022-05-25 10:10:10|28.65|26.25|28.65|26.25|28.65|26.25|28.65|26.25|0
1653473430000|2022-05-25 10:10:30|28.67|26.27|28.67|26.27|28.67|26.27|28.67|26.27|0
1653473440000|2022-05-25 10:10:40|28.65|26.25|28.75|26.35|28.75|26.35|28.65|26.25|0
1653473450000|2022-05-25 10:10:50|28.76|26.36|28.75|26.35|28.76|26.36|28.75|26.35|0
1653473460000|2022-05-25 10:11:00|28.78|26.38|28.85|26.45|28.85|26.45|28.78|26.38|0
1653473470000|2022-05-25 10:11:10|28.86|26.46|28.86|26.46|28.86|26.46|28.85|26.45|0
1653473480000|2022-05-25 10:11:20|28.85|26.45|28.85|26.45|28.88|26.48|28.85|26.45|0
1653473490000|2022-05-25 10:11:30|28.78|26.38|28.78|26.38|28.81|26.41|28.78|26.38|0
1653473500000|2022-05-25 10:11:40|28.75|26.35|28.75|26.35|28.75|26.35|28.75|26.35|0
1653473510000|2022-05-25 10:11:50|28.76|26.36|28.65|26.25|28.76|26.36|28.65|26.25|0
1653473520000|2022-05-25 10:12:00|28.62|26.22|28.58|26.18|28.62|26.22|28.58|26.18|0
1653473530000|2022-05-25 10:12:10|28.55|26.15|28.55|26.15|28.55|26.15|28.55|26.15|0
1653473540000|2022-05-25 10:12:20|28.52|26.12|28.52|26.12|28.52|26.12|28.52|26.12|0
1653473550000|2022-05-25 10:12:30|28.49|26.09|28.47|26.07|28.52|26.12|28.47|26.07|0
1653473560000|2022-05-25 10:12:40|28.5|26.1|28.49|26.09|28.5|26.1|28.49|26.09|0
1653473570000|2022-05-25 10:12:50|28.45|26.05|28.49|26.09|28.49|26.09|28.45|26.05|0
1653473580000|2022-05-25 10:13:00|28.47|26.07|28.42|26.02|28.49|26.09|28.42|26.02|0
1653473590000|2022-05-25 10:13:10|28.36|25.96|28.34|25.94|28.36|25.96|28.34|25.94|0
1653473600000|2022-05-25 10:13:20|28.36|25.96|28.29|25.89|28.36|25.96|28.29|25.89|0
1653473610000|2022-05-25 10:13:30|28.32|25.92|28.26|25.86|28.32|25.92|28.26|25.86|0
1653473620000|2022-05-25 10:13:40|28.36|25.96|28.32|25.92|28.37|25.97|28.32|25.92|0
1653473630000|2022-05-25 10:13:50|28.29|25.89|28.29|25.89|28.29|25.89|28.27|25.87|0
1653473640000|2022-05-25 10:14:00|28.26|25.86|28.23|25.83|28.26|25.86|28.23|25.83|0
1653473650000|2022-05-25 10:14:10|28.24|25.84|28.24|25.84|28.24|25.84|28.23|25.83|0
1653473660000|2022-05-25 10:14:20|28.23|25.83|28.26|25.86|28.26|25.86|28.23|25.83|0
1653473670000|2022-05-25 10:14:30|28.29|25.89|28.29|25.89|28.29|25.89|28.29|25.89|0
1653473680000|2022-05-25 10:14:40|28.26|25.86|28.29|25.89|28.32|25.92|28.26|25.86|0
1653473690000|2022-05-25 10:14:50|28.26|25.86|28.29|25.89|28.29|25.89|28.26|25.86|0
1653473700000|2022-05-25 10:15:00|28.27|25.87|28.27|25.87|28.27|25.87|28.26|25.86|0
1653473710000|2022-05-25 10:15:10|28.26|25.86|28.29|25.89|28.29|25.89|28.26|25.86|0
1653473720000|2022-05-25 10:15:20|28.26|25.86|28.29|25.89|28.29|25.89|28.26|25.86|0
1653473730000|2022-05-25 10:15:30|28.26|25.86|28.26|25.86|28.26|25.86|28.26|25.86|0
1653473740000|2022-05-25 10:15:40|28.29|25.89|28.29|25.89|28.29|25.89|28.29|25.89|0
1653473750000|2022-05-25 10:15:50|28.32|25.92|28.32|25.92|28.32|25.92|28.31|25.91|0
1653473790000|2022-05-25 10:16:30|28.31|25.91|28.32|25.92|28.32|25.92|28.31|25.91|0
1653473800000|2022-05-25 10:16:40|28.36|25.96|28.29|25.89|28.36|25.96|28.29|25.89|0
1653473810000|2022-05-25 10:16:50|28.26|25.86|28.24|25.84|28.26|25.86|28.24|25.84|0
1653473820000|2022-05-25 10:17:00|28.23|25.83|28.14|25.74|28.23|25.83|28.14|25.74|0
1653473830000|2022-05-25 10:17:10|28.16|25.76|28.16|25.76|28.16|25.76|28.16|25.76|0
1653473840000|2022-05-25 10:17:20|28.13|25.73|28.13|25.73|28.13|25.73|28.13|25.73|0
1653473850000|2022-05-25 10:17:30|28.1|25.7|28.1|25.7|28.1|25.7|28.1|25.7|0
1653473860000|2022-05-25 10:17:40|28.13|25.73|28.13|25.73|28.13|25.73|28.11|25.71|0
1653473870000|2022-05-25 10:17:50|28.1|25.7|28.11|25.71|28.11|25.71|28.1|25.7|0
1653473880000|2022-05-25 10:18:00|28.1|25.7|28.08|25.68|28.11|25.71|28.08|25.68|0
1653473890000|2022-05-25 10:18:10|28.1|25.7|28.16|25.76|28.16|25.76|28.1|25.7|0
1653473900000|2022-05-25 10:18:20|28.18|25.78|28.23|25.83|28.23|25.83|28.18|25.78|0
1653473910000|2022-05-25 10:18:30|28.19|25.79|28.13|25.73|28.19|25.79|28.13|25.73|0
1653473920000|2022-05-25 10:18:40|28.1|25.7|28.16|25.76|28.16|25.76|28.1|25.7|0
1653473930000|2022-05-25 10:18:50|28.27|25.87|28.29|25.89|28.29|25.89|28.27|25.87|0
1653473950000|2022-05-25 10:19:10|28.27|25.87|28.29|25.89|28.32|25.92|28.27|25.87|0
1653473960000|2022-05-25 10:19:20|28.26|25.86|28.26|25.86|28.26|25.86|28.26|25.86|0
1653473970000|2022-05-25 10:19:30|28.24|25.84|28.32|25.92|28.32|25.92|28.24|25.84|0
1653473980000|2022-05-25 10:19:40|28.29|25.89|28.29|25.89|28.29|25.89|28.29|25.89|0
1653473990000|2022-05-25 10:19:50|28.26|25.86|28.29|25.89|28.29|25.89|28.26|25.86|0
1653474000000|2022-05-25 10:20:00|28.27|25.87|28.32|25.92|28.32|25.92|28.27|25.87|0
1653474010000|2022-05-25 10:20:10|28.31|25.91|28.24|25.84|28.31|25.91|28.24|25.84|0
1653474020000|2022-05-25 10:20:20|28.26|25.86|28.24|25.84|28.26|25.86|28.24|25.84|0
1653474030000|2022-05-25 10:20:30|28.26|25.86|28.27|25.87|28.32|25.92|28.26|25.86|0
1653474040000|2022-05-25 10:20:40|28.29|25.89|28.4|26|28.4|26|28.29|25.89|0
1653474050000|2022-05-25 10:20:50|28.45|26.05|28.39|25.99|28.45|26.05|28.39|25.99|0
1653474060000|2022-05-25 10:21:00|28.42|26.02|28.44|26.04|28.45|26.05|28.42|26.02|0
1653474070000|2022-05-25 10:21:10|28.45|26.05|28.48|26.08|28.48|26.08|28.45|26.05|0
1653474080000|2022-05-25 10:21:20|28.45|26.05|28.45|26.05|28.45|26.05|28.42|26.02|0
1653474090000|2022-05-25 10:21:30|28.48|26.08|28.52|26.12|28.52|26.12|28.48|26.08|0
1653474100000|2022-05-25 10:21:40|28.55|26.15|28.5|26.1|28.55|26.15|28.5|26.1|0
1653474110000|2022-05-25 10:21:50|28.52|26.12|28.45|26.05|28.52|26.12|28.45|26.05|0
1653474120000|2022-05-25 10:22:00|28.47|26.07|28.52|26.12|28.52|26.12|28.47|26.07|0
1653474130000|2022-05-25 10:22:10|28.45|26.05|28.45|26.05|28.45|26.05|28.45|26.05|0
1653474140000|2022-05-25 10:22:20|28.42|26.02|28.32|25.92|28.42|26.02|28.32|25.92|0
1653474150000|2022-05-25 10:22:30|28.35|25.95|28.32|25.92|28.35|25.95|28.32|25.92|0
1653474160000|2022-05-25 10:22:40|28.3|25.9|28.32|25.92|28.34|25.94|28.3|25.9|0
1653474170000|2022-05-25 10:22:50|28.3|25.9|28.29|25.89|28.3|25.9|28.29|25.89|0
1653474180000|2022-05-25 10:23:00|28.32|25.92|28.3|25.9|28.32|25.92|28.29|25.89|0
1653474190000|2022-05-25 10:23:10|28.29|25.89|28.24|25.84|28.29|25.89|28.22|25.82|0
1653474200000|2022-05-25 10:23:20|28.26|25.86|28.39|25.99|28.39|25.99|28.26|25.86|0
1653474210000|2022-05-25 10:23:30|28.42|26.02|28.37|25.97|28.42|26.02|28.37|25.97|0
1653474220000|2022-05-25 10:23:40|28.35|25.95|28.39|25.99|28.39|25.99|28.35|25.95|0
1653474230000|2022-05-25 10:23:50|28.32|25.92|28.32|25.92|28.32|25.92|28.32|25.92|0
1653474240000|2022-05-25 10:24:00|28.35|25.95|28.37|25.97|28.37|25.97|28.35|25.95|0
1653474250000|2022-05-25 10:24:10|28.32|25.92|28.35|25.95|28.35|25.95|28.32|25.92|0
1653474260000|2022-05-25 10:24:20|28.39|25.99|28.42|26.02|28.42|26.02|28.35|25.95|0
1653474270000|2022-05-25 10:24:30|28.45|26.05|28.39|25.99|28.45|26.05|28.39|25.99|0
1653474280000|2022-05-25 10:24:40|28.42|26.02|28.39|25.99|28.42|26.02|28.39|25.99|0
1653474290000|2022-05-25 10:24:50|28.4|26|28.45|26.05|28.45|26.05|28.4|26|0
1653474300000|2022-05-25 10:25:00|28.5|26.1|28.58|26.18|28.58|26.18|28.5|26.1|0
1653474310000|2022-05-25 10:25:10|28.6|26.2|28.55|26.15|28.6|26.2|28.55|26.15|0
1653474320000|2022-05-25 10:25:20|28.53|26.13|28.55|26.15|28.55|26.15|28.53|26.13|0
1653474330000|2022-05-25 10:25:30|28.58|26.18|28.58|26.18|28.61|26.21|28.58|26.18|0
1653474340000|2022-05-25 10:25:40|28.61|26.21|28.61|26.21|28.61|26.21|28.61|26.21|0
1653474350000|2022-05-25 10:25:50|28.65|26.25|28.55|26.15|28.65|26.25|28.55|26.15|0
1653474360000|2022-05-25 10:26:00|28.58|26.18|28.58|26.18|28.61|26.21|28.58|26.18|0
1653474370000|2022-05-25 10:26:10|28.61|26.21|28.61|26.21|28.65|26.25|28.58|26.18|0
1653474380000|2022-05-25 10:26:20|28.6|26.2|28.61|26.21|28.61|26.21|28.6|26.2|0
1653474390000|2022-05-25 10:26:30|28.52|26.12|28.52|26.12|28.52|26.12|28.48|26.08|0
1653474410000|2022-05-25 10:26:50|28.5|26.1|28.52|26.12|28.52|26.12|28.48|26.08|0
1653474420000|2022-05-25 10:27:00|28.5|26.1|28.6|26.2|28.6|26.2|28.48|26.08|0
1653474430000|2022-05-25 10:27:10|28.63|26.23|28.68|26.28|28.68|26.28|28.63|26.23|0
1653474450000|2022-05-25 10:27:30|28.71|26.31|28.61|26.21|28.71|26.31|28.61|26.21|0
1653474460000|2022-05-25 10:27:40|28.65|26.25|28.61|26.21|28.65|26.25|28.61|26.21|0
1653474470000|2022-05-25 10:27:50|28.55|26.15|28.55|26.15|28.6|26.2|28.55|26.15|0
1653474480000|2022-05-25 10:28:00|28.58|26.18|28.58|26.18|28.58|26.18|28.58|26.18|0
1653474490000|2022-05-25 10:28:10|28.55|26.15|28.55|26.15|28.55|26.15|28.55|26.15|0
1653474500000|2022-05-25 10:28:20|28.52|26.12|28.48|26.08|28.52|26.12|28.48|26.08|0
1653474510000|2022-05-25 10:28:30|28.45|26.05|28.48|26.08|28.48|26.08|28.45|26.05|0
1653474520000|2022-05-25 10:28:40|28.45|26.05|28.43|26.03|28.45|26.05|28.42|26.02|0
1653474530000|2022-05-25 10:28:50|28.45|26.05|28.38|25.98|28.45|26.05|28.38|25.98|0
1653474540000|2022-05-25 10:29:00|28.4|26|28.45|26.05|28.45|26.05|28.38|25.98|0
1653474550000|2022-05-25 10:29:10|28.48|26.08|28.51|26.11|28.51|26.11|28.48|26.08|0
1653474560000|2022-05-25 10:29:20|28.45|26.05|28.51|26.11|28.51|26.11|28.45|26.05|0
1653474570000|2022-05-25 10:29:30|28.47|26.07|28.42|26.02|28.47|26.07|28.42|26.02|0
1653474580000|2022-05-25 10:29:40|28.45|26.05|28.45|26.05|28.45|26.05|28.45|26.05|0
1653474590000|2022-05-25 10:29:50|28.48|26.08|28.38|25.98|28.48|26.08|28.38|25.98|0
1653474600000|2022-05-25 10:30:00|28.35|25.95|28.32|25.92|28.38|25.98|28.32|25.92|0
1653474610000|2022-05-25 10:30:10|28.29|25.89|28.32|25.92|28.32|25.92|28.29|25.89|0
1653474620000|2022-05-25 10:30:20|28.19|25.79|28.16|25.76|28.19|25.79|28.16|25.76|0
1653474630000|2022-05-25 10:30:30|28.19|25.79|28.19|25.79|28.19|25.79|28.17|25.77|0
1653474640000|2022-05-25 10:30:40|28.25|25.85|28.22|25.82|28.25|25.85|28.22|25.82|0
1653474650000|2022-05-25 10:30:50|28.24|25.84|28.19|25.79|28.25|25.85|28.19|25.79|0
1653474660000|2022-05-25 10:31:00|28.17|25.77|28.17|25.77|28.17|25.77|28.16|25.76|0
1653474670000|2022-05-25 10:31:10|28.16|25.76|28.09|25.69|28.16|25.76|28.09|25.69|0
1653474680000|2022-05-25 10:31:20|28.11|25.71|28.06|25.66|28.11|25.71|28.06|25.66|0
1653474700000|2022-05-25 10:31:40|28.09|25.69|28.06|25.66|28.09|25.69|28.06|25.66|0
1653474710000|2022-05-25 10:31:50|28.03|25.63|28.09|25.69|28.09|25.69|28.03|25.63|0
1653474720000|2022-05-25 10:32:00|28.06|25.66|28.03|25.63|28.06|25.66|28.03|25.63|0
1653474730000|2022-05-25 10:32:10|28.01|25.61|28|25.6|28.01|25.61|28|25.6|0
1653474740000|2022-05-25 10:32:20|28.03|25.63|28.06|25.66|28.06|25.66|28|25.6|0
1653474750000|2022-05-25 10:32:30|28.03|25.63|28.03|25.63|28.06|25.66|28.03|25.63|0
1653474760000|2022-05-25 10:32:40|28|25.6|28|25.6|28|25.6|28|25.6|0
1653474770000|2022-05-25 10:32:50|27.96|25.56|28|25.6|28|25.6|27.96|25.56|0
1653474780000|2022-05-25 10:33:00|27.96|25.56|27.96|25.56|27.96|25.56|27.96|25.56|0
1653474790000|2022-05-25 10:33:10|27.93|25.53|27.96|25.56|27.96|25.56|27.93|25.53|0
1653474800000|2022-05-25 10:33:20|27.93|25.53|28|25.6|28|25.6|27.93|25.53|0
1653474820000|2022-05-25 10:33:40|27.96|25.56|27.9|25.5|27.96|25.56|27.9|25.5|0
1653474830000|2022-05-25 10:33:50|27.88|25.48|27.9|25.5|27.9|25.5|27.88|25.48|0
1653474840000|2022-05-25 10:34:00|27.87|25.47|27.93|25.53|27.93|25.53|27.87|25.47|0
1653474850000|2022-05-25 10:34:10|27.96|25.56|27.96|25.56|27.96|25.56|27.93|25.53|0
1653474860000|2022-05-25 10:34:20|28|25.6|27.96|25.56|28|25.6|27.96|25.56|0
1653474870000|2022-05-25 10:34:30|27.93|25.53|27.93|25.53|27.93|25.53|27.93|25.53|0
1653474880000|2022-05-25 10:34:40|27.9|25.5|27.93|25.53|27.93|25.53|27.9|25.5|0
1653474890000|2022-05-25 10:34:50|27.9|25.5|27.93|25.53|27.93|25.53|27.9|25.5|0
1653474900000|2022-05-25 10:35:00|27.96|25.56|27.93|25.53|27.96|25.56|27.93|25.53|0
1653474910000|2022-05-25 10:35:10|27.9|25.5|27.93|25.53|27.93|25.53|27.9|25.5|0
1653474920000|2022-05-25 10:35:20|27.98|25.58|27.96|25.56|27.98|25.58|27.96|25.56|0
1653474930000|2022-05-25 10:35:30|27.93|25.53|27.93|25.53|27.93|25.53|27.93|25.53|0
1653474940000|2022-05-25 10:35:40|27.9|25.5|27.9|25.5|27.9|25.5|27.9|25.5|0
1653474950000|2022-05-25 10:35:50|27.91|25.51|27.93|25.53|27.93|25.53|27.9|25.5|0
1653474960000|2022-05-25 10:36:00|27.96|25.56|27.93|25.53|27.96|25.56|27.9|25.5|0
1653474970000|2022-05-25 10:36:10|27.96|25.56|27.96|25.56|28|25.6|27.96|25.56|0
1653474980000|2022-05-25 10:36:20|27.95|25.55|27.93|25.53|27.95|25.55|27.93|25.53|0
1653474990000|2022-05-25 10:36:30|27.95|25.55|27.96|25.56|27.96|25.56|27.91|25.51|0
1653475000000|2022-05-25 10:36:40|27.95|25.55|27.95|25.55|27.95|25.55|27.95|25.55|0
1653475010000|2022-05-25 10:36:50|27.93|25.53|27.93|25.53|27.93|25.53|27.93|25.53|0
1653475020000|2022-05-25 10:37:00|27.91|25.51|27.91|25.51|27.91|25.51|27.9|25.5|0
1653475030000|2022-05-25 10:37:10|27.9|25.5|27.9|25.5|27.93|25.53|27.9|25.5|0
1653475040000|2022-05-25 10:37:20|27.88|25.48|27.9|25.5|27.9|25.5|27.88|25.48|0
1653475050000|2022-05-25 10:37:30|27.87|25.47|27.88|25.48|27.9|25.5|27.87|25.47|0
1653475060000|2022-05-25 10:37:40|27.87|25.47|27.9|25.5|27.9|25.5|27.87|25.47|0
1653475070000|2022-05-25 10:37:50|27.87|25.47|27.87|25.47|27.9|25.5|27.87|25.47|0
1653475080000|2022-05-25 10:38:00|27.9|25.5|27.85|25.45|27.9|25.5|27.85|25.45|0
1653475090000|2022-05-25 10:38:10|27.87|25.47|27.87|25.47|27.87|25.47|27.83|25.43|0
1653475100000|2022-05-25 10:38:20|27.9|25.5|27.96|25.56|27.96|25.56|27.9|25.5|0
1653475110000|2022-05-25 10:38:30|27.93|25.53|27.87|25.47|27.93|25.53|27.87|25.47|0
1653475120000|2022-05-25 10:38:40|27.83|25.43|27.87|25.47|27.87|25.47|27.83|25.43|0
1653475130000|2022-05-25 10:38:50|27.85|25.45|27.83|25.43|27.87|25.47|27.83|25.43|0
1653475140000|2022-05-25 10:39:00|27.87|25.47|27.83|25.43|27.87|25.47|27.83|25.43|0
1653475150000|2022-05-25 10:39:10|27.77|25.37|27.8|25.4|27.8|25.4|27.77|25.37|0
1653475180000|2022-05-25 10:39:40|27.83|25.43|27.83|25.43|27.83|25.43|27.82|25.42|0
1653475190000|2022-05-25 10:39:50|27.87|25.47|27.87|25.47|27.87|25.47|27.87|25.47|0
1653475200000|2022-05-25 10:40:00|27.93|25.53|27.99|25.59|27.99|25.59|27.93|25.53|0
1653475210000|2022-05-25 10:40:10|27.96|25.56|27.9|25.5|27.98|25.58|27.9|25.5|0
1653475220000|2022-05-25 10:40:20|27.93|25.53|27.9|25.5|27.93|25.53|27.9|25.5|0
1653475230000|2022-05-25 10:40:30|27.91|25.51|27.93|25.53|27.93|25.53|27.91|25.51|0
1653475240000|2022-05-25 10:40:40|27.99|25.59|27.96|25.56|27.99|25.59|27.93|25.53|0
1653475250000|2022-05-25 10:40:50|27.91|25.51|27.96|25.56|27.96|25.56|27.91|25.51|0
1653475260000|2022-05-25 10:41:00|27.99|25.59|27.98|25.58|27.99|25.59|27.96|25.56|0
1653475270000|2022-05-25 10:41:10|27.99|25.59|27.99|25.59|27.99|25.59|27.99|25.59|0
1653475280000|2022-05-25 10:41:20|27.93|25.53|27.93|25.53|27.93|25.53|27.91|25.51|0
1653475290000|2022-05-25 10:41:30|27.96|25.56|27.93|25.53|27.96|25.56|27.93|25.53|0
1653475300000|2022-05-25 10:41:40|28.06|25.66|28.11|25.71|28.11|25.71|28.06|25.66|0
1653475310000|2022-05-25 10:41:50|28.06|25.66|28.06|25.66|28.06|25.66|28.06|25.66|0
1653475320000|2022-05-25 10:42:00|28.04|25.64|28.06|25.66|28.06|25.66|28.03|25.63|0
1653475330000|2022-05-25 10:42:10|28.12|25.72|28.15|25.75|28.15|25.75|28.12|25.72|0
1653475340000|2022-05-25 10:42:20|28.25|25.85|28.25|25.85|28.25|25.85|28.22|25.82|0
1653475350000|2022-05-25 10:42:30|28.22|25.82|28.14|25.74|28.22|25.82|28.14|25.74|0
1653475360000|2022-05-25 10:42:40|28.15|25.75|28.17|25.77|28.17|25.77|28.15|25.75|0
1653475370000|2022-05-25 10:42:50|28.19|25.79|28.19|25.79|28.22|25.82|28.19|25.79|0
1653475380000|2022-05-25 10:43:00|28.2|25.8|28.19|25.79|28.2|25.8|28.15|25.75|0
1653475390000|2022-05-25 10:43:10|28.15|25.75|28.09|25.69|28.15|25.75|28.09|25.69|0
1653475400000|2022-05-25 10:43:20|28.11|25.71|28.17|25.77|28.17|25.77|28.11|25.71|0
1653475410000|2022-05-25 10:43:30|28.15|25.75|28.15|25.75|28.17|25.77|28.12|25.72|0
1653475420000|2022-05-25 10:43:40|28.17|25.77|28.19|25.79|28.19|25.79|28.17|25.77|0
1653475430000|2022-05-25 10:43:50|28.2|25.8|28.09|25.69|28.2|25.8|28.09|25.69|0
1653475440000|2022-05-25 10:44:00|28.12|25.72|28.11|25.71|28.12|25.72|28.09|25.69|0
1653475450000|2022-05-25 10:44:10|28.12|25.72|28.06|25.66|28.12|25.72|28.06|25.66|0
1653475460000|2022-05-25 10:44:20|28.15|25.75|28.06|25.66|28.15|25.75|28.06|25.66|0
1653475470000|2022-05-25 10:44:30|28.07|25.67|28.09|25.69|28.09|25.69|28.06|25.66|0
1653475480000|2022-05-25 10:44:40|28.12|25.72|28.09|25.69|28.12|25.72|28.09|25.69|0
1653475490000|2022-05-25 10:44:50|28.12|25.72|28.14|25.74|28.14|25.74|28.12|25.72|0
1653475500000|2022-05-25 10:45:00|28.09|25.69|28.06|25.66|28.09|25.69|28.06|25.66|0
1653475510000|2022-05-25 10:45:10|28.09|25.69|28.06|25.66|28.09|25.69|28.04|25.64|0
1653475520000|2022-05-25 10:45:20|28.04|25.64|28.04|25.64|28.04|25.64|28.02|25.62|0
1653475530000|2022-05-25 10:45:30|27.96|25.56|27.99|25.59|27.99|25.59|27.96|25.56|0
1653475540000|2022-05-25 10:45:40|28.02|25.62|27.96|25.56|28.02|25.62|27.96|25.56|0
1653475570000|2022-05-25 10:46:10|27.93|25.53|27.83|25.43|27.93|25.53|27.83|25.43|0
1653475580000|2022-05-25 10:46:20|27.7|25.3|27.69|25.29|27.7|25.3|27.67|25.27|0
1653475590000|2022-05-25 10:46:30|27.67|25.27|27.51|25.11|27.67|25.27|27.51|25.11|0
1653475600000|2022-05-25 10:46:40|27.45|25.05|27.42|25.02|27.48|25.08|27.42|25.02|0
1653475610000|2022-05-25 10:46:50|27.45|25.05|27.48|25.08|27.48|25.08|27.45|25.05|0
1653475620000|2022-05-25 10:47:00|27.45|25.05|27.45|25.05|27.45|25.05|27.42|25.02|0
1653475630000|2022-05-25 10:47:10|27.43|25.03|27.43|25.03|27.43|25.03|27.43|25.03|0
1653475640000|2022-05-25 10:47:20|27.39|24.99|27.43|25.03|27.45|25.05|27.39|24.99|0
1653475650000|2022-05-25 10:47:30|27.48|25.08|27.48|25.08|27.48|25.08|27.45|25.05|0
1653475660000|2022-05-25 10:47:40|27.47|25.07|27.51|25.11|27.51|25.11|27.47|25.07|0
1653475670000|2022-05-25 10:47:50|27.47|25.07|27.42|25.02|27.5|25.1|27.42|25.02|0
1653475680000|2022-05-25 10:48:00|27.4|25|27.36|24.96|27.4|25|27.36|24.96|0
1653475690000|2022-05-25 10:48:10|27.34|24.94|27.36|24.96|27.39|24.99|27.34|24.94|0
1653475700000|2022-05-25 10:48:20|27.29|24.89|27.32|24.92|27.32|24.92|27.28|24.88|0
1653475710000|2022-05-25 10:48:30|27.26|24.86|27.17|24.77|27.26|24.86|27.17|24.77|0
1653475720000|2022-05-25 10:48:40|27.18|24.78|27.23|24.83|27.23|24.83|27.18|24.78|0
1653475730000|2022-05-25 10:48:50|27.26|24.86|27.26|24.86|27.29|24.89|27.23|24.83|0
1653475740000|2022-05-25 10:49:00|27.28|24.88|27.17|24.77|27.28|24.88|27.17|24.77|0
1653475750000|2022-05-25 10:49:10|27.18|24.78|27.15|24.75|27.2|24.8|27.15|24.75|0
1653475760000|2022-05-25 10:49:20|27.14|24.74|27.1|24.7|27.14|24.74|27.1|24.7|0
1653475770000|2022-05-25 10:49:30|27.07|24.67|27.04|24.64|27.07|24.67|27.04|24.64|0
1653475780000|2022-05-25 10:49:40|27.17|24.77|27.12|24.72|27.17|24.77|27.1|24.7|0
1653475790000|2022-05-25 10:49:50|27.14|24.74|27.15|24.75|27.17|24.77|27.14|24.74|0
1653475800000|2022-05-25 10:50:00|27.1|24.7|27.04|24.64|27.1|24.7|26.95|24.55|0
1653475810000|2022-05-25 10:50:10|27.17|24.77|27.14|24.74|27.17|24.77|27.14|24.74|0
1653475820000|2022-05-25 10:50:20|27.17|24.77|27.29|24.89|27.29|24.89|27.17|24.77|0
1653475830000|2022-05-25 10:50:30|27.26|24.86|27.2|24.8|27.26|24.86|27.17|24.77|0
1653475840000|2022-05-25 10:50:40|27.18|24.78|27.17|24.77|27.2|24.8|27.17|24.77|0
1653475850000|2022-05-25 10:50:50|27.18|24.78|27.1|24.7|27.18|24.78|27.09|24.69|0
1653475860000|2022-05-25 10:51:00|27.06|24.66|27.07|24.67|27.09|24.69|27.06|24.66|0
1653475870000|2022-05-25 10:51:10|27.09|24.69|27.17|24.77|27.17|24.77|27.09|24.69|0
1653475880000|2022-05-25 10:51:20|27.12|24.72|27.07|24.67|27.12|24.72|27.07|24.67|0
1653475890000|2022-05-25 10:51:30|27.1|24.7|27.07|24.67|27.12|24.72|27.07|24.67|0
1653475900000|2022-05-25 10:51:40|27.09|24.69|27.07|24.67|27.09|24.69|27.07|24.67|0
1653475910000|2022-05-25 10:51:50|27.09|24.69|27.1|24.7|27.1|24.7|27.09|24.69|0
1653475920000|2022-05-25 10:52:00|27.09|24.69|27.04|24.64|27.09|24.69|27.04|24.64|0
1653475930000|2022-05-25 10:52:10|27.06|24.66|27.04|24.64|27.06|24.66|27.01|24.61|0
1653475940000|2022-05-25 10:52:20|27.01|24.61|27.14|24.74|27.14|24.74|27.01|24.61|0
1653475950000|2022-05-25 10:52:30|27.15|24.75|27.07|24.67|27.15|24.75|27.07|24.67|0
1653475960000|2022-05-25 10:52:40|27.14|24.74|27.14|24.74|27.15|24.75|27.12|24.72|0
1653475970000|2022-05-25 10:52:50|27.17|24.77|27.17|24.77|27.18|24.78|27.17|24.77|0
1653475980000|2022-05-25 10:53:00|27.12|24.72|27.07|24.67|27.12|24.72|27.04|24.64|0
1653475990000|2022-05-25 10:53:10|27.04|24.64|27.04|24.64|27.04|24.64|27.04|24.64|0
1653476000000|2022-05-25 10:53:20|27.02|24.62|27.04|24.64|27.04|24.64|27.01|24.61|0
1653476010000|2022-05-25 10:53:30|26.95|24.55|26.92|24.52|26.98|24.58|26.92|24.52|0
1653476020000|2022-05-25 10:53:40|26.93|24.53|26.92|24.52|26.93|24.53|26.92|24.52|0
1653476030000|2022-05-25 10:53:50|26.89|24.49|26.87|24.47|26.89|24.49|26.87|24.47|0
1653476040000|2022-05-25 10:54:00|26.85|24.45|26.89|24.49|26.92|24.52|26.85|24.45|0
1653476050000|2022-05-25 10:54:10|26.9|24.5|26.89|24.49|26.9|24.5|26.89|24.49|0
1653476060000|2022-05-25 10:54:20|26.92|24.52|26.92|24.52|26.92|24.52|26.9|24.5|0
1653476070000|2022-05-25 10:54:30|26.95|24.55|27.04|24.64|27.04|24.64|26.95|24.55|0
1653476080000|2022-05-25 10:54:40|27.07|24.67|27.15|24.75|27.15|24.75|27.07|24.67|0
1653476090000|2022-05-25 10:54:50|27.17|24.77|27.17|24.77|27.18|24.78|27.15|24.75|0
1653476100000|2022-05-25 10:55:00|27.18|24.78|27.13|24.73|27.18|24.78|27.13|24.73|0
1653476110000|2022-05-25 10:55:10|27.07|24.67|27.1|24.7|27.1|24.7|27.07|24.67|0
1653476120000|2022-05-25 10:55:20|27.12|24.72|27.04|24.64|27.12|24.72|27.04|24.64|0
1653476130000|2022-05-25 10:55:30|27.06|24.66|27.01|24.61|27.06|24.66|27.01|24.61|0
1653476140000|2022-05-25 10:55:40|26.99|24.59|27.02|24.62|27.02|24.62|26.99|24.59|0
1653476150000|2022-05-25 10:55:50|27.06|24.66|27.06|24.66|27.06|24.66|27.04|24.64|0
1653476160000|2022-05-25 10:56:00|27.07|24.67|26.95|24.55|27.07|24.67|26.95|24.55|0
1653476170000|2022-05-25 10:56:10|27.02|24.62|27.02|24.62|27.02|24.62|27.02|24.62|0
1653476180000|2022-05-25 10:56:20|27.04|24.64|26.95|24.55|27.04|24.64|26.95|24.55|0
1653476190000|2022-05-25 10:56:30|26.96|24.56|26.92|24.52|26.96|24.56|26.92|24.52|0
1653476200000|2022-05-25 10:56:40|26.95|24.55|26.96|24.56|26.96|24.56|26.95|24.55|0
1653476210000|2022-05-25 10:56:50|26.92|24.52|26.85|24.45|26.92|24.52|26.85|24.45|0
1653476220000|2022-05-25 10:57:00|26.88|24.48|26.92|24.52|26.92|24.52|26.88|24.48|0
1653476230000|2022-05-25 10:57:10|27.04|24.64|27.1|24.7|27.1|24.7|27.04|24.64|0
1653476240000|2022-05-25 10:57:20|27.07|24.67|27.04|24.64|27.1|24.7|27.04|24.64|0
1653476260000|2022-05-25 10:57:40|27.01|24.61|27.02|24.62|27.04|24.64|27.01|24.61|0
1653476270000|2022-05-25 10:57:50|26.95|24.55|26.96|24.56|26.96|24.56|26.93|24.53|0
1653476280000|2022-05-25 10:58:00|26.98|24.58|26.98|24.58|26.98|24.58|26.95|24.55|0
1653476290000|2022-05-25 10:58:10|26.95|24.55|26.95|24.55|26.96|24.56|26.95|24.55|0
1653476300000|2022-05-25 10:58:20|26.93|24.53|26.95|24.55|26.95|24.55|26.93|24.53|0
1653476310000|2022-05-25 10:58:30|26.98|24.58|27.07|24.67|27.07|24.67|26.98|24.58|0
1653476320000|2022-05-25 10:58:40|27.04|24.64|27.04|24.64|27.04|24.64|27.04|24.64|0
1653476330000|2022-05-25 10:58:50|26.98|24.58|26.96|24.56|26.98|24.58|26.95|24.55|0
1653476340000|2022-05-25 10:59:00|26.95|24.55|26.92|24.52|26.95|24.55|26.92|24.52|0
1653476350000|2022-05-25 10:59:10|26.95|24.55|26.95|24.55|26.98|24.58|26.93|24.53|0
1653476360000|2022-05-25 10:59:20|26.91|24.51|26.88|24.48|26.91|24.51|26.88|24.48|0
1653476370000|2022-05-25 10:59:30|26.91|24.51|26.95|24.55|26.95|24.55|26.91|24.51|0
1653476380000|2022-05-25 10:59:40|26.98|24.58|26.98|24.58|26.98|24.58|26.96|24.56|0
1653476390000|2022-05-25 10:59:50|26.95|24.55|26.95|24.55|26.95|24.55|26.91|24.51|0
1653476400000|2022-05-25 11:00:00|26.91|24.51|26.91|24.51|26.91|24.51|26.91|24.51|0
1653476410000|2022-05-25 11:00:10|26.88|24.48|26.85|24.45|26.88|24.48|26.85|24.45|0
1653476420000|2022-05-25 11:00:20|26.82|24.42|26.88|24.48|26.88|24.48|26.82|24.42|0
1653476430000|2022-05-25 11:00:30|26.85|24.45|26.85|24.45|26.85|24.45|26.82|24.42|0
1653476440000|2022-05-25 11:00:40|26.88|24.48|26.98|24.58|26.98|24.58|26.88|24.48|0
1653476450000|2022-05-25 11:00:50|27.01|24.61|26.98|24.58|27.01|24.61|26.98|24.58|0
1653476460000|2022-05-25 11:01:00|27.01|24.61|26.95|24.55|27.01|24.61|26.88|24.48|0
1653476470000|2022-05-25 11:01:10|26.91|24.51|26.95|24.55|26.95|24.55|26.88|24.48|0
1653476480000|2022-05-25 11:01:20|26.98|24.58|26.95|24.55|26.98|24.58|26.95|24.55|0
1653476490000|2022-05-25 11:01:30|26.96|24.56|27.01|24.61|27.01|24.61|26.96|24.56|0
1653476500000|2022-05-25 11:01:40|27.04|24.64|27.09|24.69|27.1|24.7|27.04|24.64|0
1653476510000|2022-05-25 11:01:50|27.12|24.72|27.23|24.83|27.23|24.83|27.07|24.67|0
1653476520000|2022-05-25 11:02:00|27.27|24.87|27.26|24.86|27.27|24.87|27.23|24.83|0
1653476530000|2022-05-25 11:02:10|27.29|24.89|27.29|24.89|27.29|24.89|27.29|24.89|0
1653476540000|2022-05-25 11:02:20|27.21|24.81|27.23|24.83|27.23|24.83|27.2|24.8|0
1653476550000|2022-05-25 11:02:30|27.2|24.8|27.2|24.8|27.2|24.8|27.2|24.8|0
1653476560000|2022-05-25 11:02:40|27.21|24.81|27.29|24.89|27.29|24.89|27.21|24.81|0
1653476570000|2022-05-25 11:02:50|27.32|24.92|27.32|24.92|27.32|24.92|27.32|24.92|0
1653476580000|2022-05-25 11:03:00|27.35|24.95|27.38|24.98|27.38|24.98|27.35|24.95|0
1653476590000|2022-05-25 11:03:10|27.35|24.95|27.38|24.98|27.38|24.98|27.32|24.92|0
1653476600000|2022-05-25 11:03:20|27.34|24.94|27.35|24.95|27.35|24.95|27.32|24.92|0
1653476610000|2022-05-25 11:03:30|27.32|24.92|27.34|24.94|27.34|24.94|27.32|24.92|0
1653476620000|2022-05-25 11:03:40|27.35|24.95|27.29|24.89|27.35|24.95|27.29|24.89|0
1653476640000|2022-05-25 11:04:00|27.3|24.9|27.26|24.86|27.32|24.92|27.26|24.86|0
1653476650000|2022-05-25 11:04:10|27.23|24.83|27.29|24.89|27.32|24.92|27.23|24.83|0
1653476660000|2022-05-25 11:04:20|27.26|24.86|27.32|24.92|27.32|24.92|27.26|24.86|0
1653476670000|2022-05-25 11:04:30|27.3|24.9|27.32|24.92|27.32|24.92|27.29|24.89|0
1653476680000|2022-05-25 11:04:40|27.34|24.94|27.32|24.92|27.34|24.94|27.32|24.92|0
1653476690000|2022-05-25 11:04:50|27.29|24.89|27.29|24.89|27.29|24.89|27.27|24.87|0
1653476700000|2022-05-25 11:05:00|27.3|24.9|27.29|24.89|27.3|24.9|27.29|24.89|0
1653476710000|2022-05-25 11:05:10|27.3|24.9|27.29|24.89|27.3|24.9|27.29|24.89|0
1653476720000|2022-05-25 11:05:20|27.27|24.87|27.26|24.86|27.27|24.87|27.26|24.86|0
1653476730000|2022-05-25 11:05:30|27.29|24.89|27.29|24.89|27.29|24.89|27.29|24.89|0
1653476740000|2022-05-25 11:05:40|27.32|24.92|27.3|24.9|27.32|24.92|27.3|24.9|0
1653476750000|2022-05-25 11:05:50|27.32|24.92|27.32|24.92|27.35|24.95|27.32|24.92|0
1653476760000|2022-05-25 11:06:00|27.29|24.89|27.29|24.89|27.29|24.89|27.29|24.89|0
1653476770000|2022-05-25 11:06:10|27.3|24.9|27.29|24.89|27.3|24.9|27.29|24.89|0
1653476780000|2022-05-25 11:06:20|27.32|24.92|27.32|24.92|27.32|24.92|27.3|24.9|0
1653476790000|2022-05-25 11:06:30|27.3|24.9|27.35|24.95|27.35|24.95|27.3|24.9|0
1653476800000|2022-05-25 11:06:40|27.41|25.01|27.38|24.98|27.41|25.01|27.35|24.95|0
1653476810000|2022-05-25 11:06:50|27.35|24.95|27.41|25.01|27.41|25.01|27.35|24.95|0
1653476820000|2022-05-25 11:07:00|27.4|25|27.45|25.05|27.45|25.05|27.4|25|0
1653476830000|2022-05-25 11:07:10|27.43|25.03|27.43|25.03|27.45|25.05|27.43|25.03|0
1653476840000|2022-05-25 11:07:20|27.45|25.05|27.45|25.05|27.45|25.05|27.41|25.01|0
1653476860000|2022-05-25 11:07:40|27.48|25.08|27.46|25.06|27.48|25.08|27.46|25.06|0
1653476870000|2022-05-25 11:07:50|27.48|25.08|27.45|25.05|27.48|25.08|27.45|25.05|0
1653476880000|2022-05-25 11:08:00|27.48|25.08|27.51|25.11|27.51|25.11|27.48|25.08|0
1653476890000|2022-05-25 11:08:10|27.43|25.03|27.38|24.98|27.43|25.03|27.38|24.98|0
1653476900000|2022-05-25 11:08:20|27.35|24.95|27.32|24.92|27.35|24.95|27.32|24.92|0
1653476910000|2022-05-25 11:08:30|27.29|24.89|27.32|24.92|27.32|24.92|27.29|24.89|0
1653476920000|2022-05-25 11:08:40|27.33|24.93|27.35|24.95|27.35|24.95|27.33|24.93|0
1653476930000|2022-05-25 11:08:50|27.37|24.97|27.41|25.01|27.41|25.01|27.37|24.97|0
1653476940000|2022-05-25 11:09:00|27.38|24.98|27.35|24.95|27.38|24.98|27.35|24.95|0
1653476950000|2022-05-25 11:09:10|27.32|24.92|27.26|24.86|27.32|24.92|27.26|24.86|0
1653476960000|2022-05-25 11:09:20|27.27|24.87|27.32|24.92|27.32|24.92|27.27|24.87|0
1653476970000|2022-05-25 11:09:30|27.3|24.9|27.32|24.92|27.32|24.92|27.3|24.9|0
1653476980000|2022-05-25 11:09:40|27.35|24.95|27.38|24.98|27.38|24.98|27.35|24.95|0
1653476990000|2022-05-25 11:09:50|27.37|24.97|27.35|24.95|27.37|24.97|27.35|24.95|0
1653477000000|2022-05-25 11:10:00|27.32|24.92|27.29|24.89|27.32|24.92|27.27|24.87|0
1653477010000|2022-05-25 11:10:10|27.27|24.87|27.26|24.86|27.29|24.89|27.26|24.86|0
1653477020000|2022-05-25 11:10:20|27.24|24.84|27.19|24.79|27.26|24.86|27.19|24.79|0
1653477030000|2022-05-25 11:10:30|27.16|24.76|27.15|24.75|27.16|24.76|27.15|24.75|0
1653477040000|2022-05-25 11:10:40|27.13|24.73|27.19|24.79|27.19|24.79|27.13|24.73|0
1653477050000|2022-05-25 11:10:50|27.21|24.81|27.19|24.79|27.22|24.82|27.19|24.79|0
1653477060000|2022-05-25 11:11:00|27.18|24.78|27.18|24.78|27.18|24.78|27.18|24.78|0
1653477070000|2022-05-25 11:11:10|27.19|24.79|27.22|24.82|27.22|24.82|27.19|24.79|0
1653477080000|2022-05-25 11:11:20|27.16|24.76|27.1|24.7|27.16|24.76|27.1|24.7|0
1653477090000|2022-05-25 11:11:30|27.13|24.73|27|24.6|27.13|24.73|27|24.6|0
1653477100000|2022-05-25 11:11:40|26.94|24.54|26.91|24.51|26.94|24.54|26.91|24.51|0
1653477110000|2022-05-25 11:11:50|26.88|24.48|26.88|24.48|26.9|24.5|26.85|24.45|0
1653477120000|2022-05-25 11:12:00|26.93|24.53|26.91|24.51|26.93|24.53|26.91|24.51|0
1653477130000|2022-05-25 11:12:10|26.9|24.5|26.91|24.51|26.91|24.51|26.9|24.5|0
1653477140000|2022-05-25 11:12:20|26.94|24.54|26.94|24.54|26.94|24.54|26.94|24.54|0
1653477150000|2022-05-25 11:12:30|26.91|24.51|26.85|24.45|26.91|24.51|26.85|24.45|0
1653477160000|2022-05-25 11:12:40|26.79|24.39|26.66|24.26|26.79|24.39|26.66|24.26|0
1653477170000|2022-05-25 11:12:50|26.63|24.23|26.59|24.19|26.63|24.23|26.59|24.19|0
1653477180000|2022-05-25 11:13:00|26.66|24.26|26.65|24.25|26.69|24.29|26.65|24.25|0
1653477190000|2022-05-25 11:13:10|26.63|24.23|26.65|24.25|26.69|24.29|26.63|24.23|0
1653477200000|2022-05-25 11:13:20|26.73|24.33|26.76|24.36|26.76|24.36|26.69|24.29|0
1653477210000|2022-05-25 11:13:30|26.73|24.33|26.85|24.45|26.85|24.45|26.73|24.33|0
1653477220000|2022-05-25 11:13:40|26.83|24.43|26.83|24.43|26.85|24.45|26.83|24.43|0
1653477230000|2022-05-25 11:13:50|26.85|24.45|26.88|24.48|26.88|24.48|26.85|24.45|0
1653477250000|2022-05-25 11:14:10|26.86|24.46|26.85|24.45|26.88|24.48|26.85|24.45|0
1653477260000|2022-05-25 11:14:20|26.86|24.46|26.72|24.32|26.86|24.46|26.72|24.32|0
1653477270000|2022-05-25 11:14:30|26.76|24.36|26.76|24.36|26.76|24.36|26.72|24.32|0
1653477280000|2022-05-25 11:14:40|26.74|24.34|26.72|24.32|26.77|24.37|26.72|24.32|0
1653477290000|2022-05-25 11:14:50|26.74|24.34|26.74|24.34|26.76|24.36|26.74|24.34|0
1653477300000|2022-05-25 11:15:00|26.76|24.36|26.76|24.36|26.79|24.39|26.76|24.36|0
1653477310000|2022-05-25 11:15:10|26.74|24.34|26.76|24.36|26.76|24.36|26.74|24.34|0
1653477320000|2022-05-25 11:15:20|26.79|24.39|26.85|24.45|26.88|24.48|26.76|24.36|0
1653477330000|2022-05-25 11:15:30|26.82|24.42|26.72|24.32|26.82|24.42|26.72|24.32|0
1653477340000|2022-05-25 11:15:40|26.69|24.29|26.71|24.31|26.71|24.31|26.69|24.29|0
1653477350000|2022-05-25 11:15:50|26.66|24.26|26.6|24.2|26.66|24.26|26.6|24.2|0
1653477360000|2022-05-25 11:16:00|26.55|24.15|26.45|24.05|26.55|24.15|26.4|24|0
1653477370000|2022-05-25 11:16:10|26.49|24.09|26.51|24.11|26.54|24.14|26.49|24.09|0
1653477380000|2022-05-25 11:16:20|26.54|24.14|26.57|24.17|26.6|24.2|26.54|24.14|0
1653477390000|2022-05-25 11:16:30|26.58|24.18|26.48|24.08|26.58|24.18|26.45|24.05|0
1653477400000|2022-05-25 11:16:40|26.45|24.05|26.48|24.08|26.49|24.09|26.45|24.05|0
1653477410000|2022-05-25 11:16:50|26.51|24.11|26.45|24.05|26.51|24.11|26.42|24.02|0
1653477420000|2022-05-25 11:17:00|26.42|24.02|26.52|24.12|26.52|24.12|26.42|24.02|0
1653477430000|2022-05-25 11:17:10|26.54|24.14|26.51|24.11|26.57|24.17|26.51|24.11|0
1653477440000|2022-05-25 11:17:20|26.52|24.12|26.46|24.06|26.54|24.14|26.46|24.06|0
1653477450000|2022-05-25 11:17:30|26.48|24.08|26.54|24.14|26.54|24.14|26.45|24.05|0
1653477460000|2022-05-25 11:17:40|26.55|24.15|26.48|24.08|26.55|24.15|26.48|24.08|0
1653477470000|2022-05-25 11:17:50|26.51|24.11|26.51|24.11|26.54|24.14|26.51|24.11|0
1653477480000|2022-05-25 11:18:00|26.42|24.02|26.51|24.11|26.51|24.11|26.42|24.02|0
1653477490000|2022-05-25 11:18:10|26.45|24.05|26.42|24.02|26.48|24.08|26.42|24.02|0
1653477500000|2022-05-25 11:18:20|26.39|23.99|26.39|23.99|26.39|23.99|26.37|23.97|0
1653477510000|2022-05-25 11:18:30|26.35|23.95|26.35|23.95|26.39|23.99|26.35|23.95|0
1653477520000|2022-05-25 11:18:40|26.32|23.92|26.34|23.94|26.35|23.95|26.32|23.92|0
1653477530000|2022-05-25 11:18:50|26.35|23.95|26.4|24|26.4|24|26.35|23.95|0
1653477540000|2022-05-25 11:19:00|26.42|24.02|26.39|23.99|26.42|24.02|26.39|23.99|0
1653477550000|2022-05-25 11:19:10|26.35|23.95|26.4|24|26.4|24|26.35|23.95|0
1653477560000|2022-05-25 11:19:20|26.39|23.99|26.45|24.05|26.45|24.05|26.39|23.99|0
1653477570000|2022-05-25 11:19:30|25.73|23.33|26.62|24.22|26.62|24.22|25.73|23.33|0
1653477580000|2022-05-25 11:19:40|26.65|24.25|26.79|24.39|26.79|24.39|26.65|24.25|0
1653477590000|2022-05-25 11:19:50|26.76|24.36|26.81|24.41|26.81|24.41|26.76|24.36|0
1653477600000|2022-05-25 11:20:00|27.24|24.84|27.08|24.68|27.24|24.84|27.07|24.67|0
1653477610000|2022-05-25 11:20:10|27.1|24.7|27.15|24.75|27.16|24.76|27.1|24.7|0
1653477620000|2022-05-25 11:20:20|27.16|24.76|27.16|24.76|27.16|24.76|27.15|24.75|0
1653477630000|2022-05-25 11:20:30|27.13|24.73|27.12|24.72|27.13|24.73|27.12|24.72|0
1653477640000|2022-05-25 11:20:40|27.1|24.7|27.08|24.68|27.1|24.7|27.08|24.68|0
1653477650000|2022-05-25 11:20:50|27.1|24.7|27.05|24.65|27.1|24.7|27.04|24.64|0
1653477660000|2022-05-25 11:21:00|27.1|24.7|27.1|24.7|27.1|24.7|27.05|24.65|0
1653477670000|2022-05-25 11:21:10|27.15|24.75|27.19|24.79|27.19|24.79|27.15|24.75|0
1653477680000|2022-05-25 11:21:20|27.16|24.76|27.13|24.73|27.16|24.76|27.13|24.73|0
1653477690000|2022-05-25 11:21:30|27.11|24.71|27.13|24.73|27.13|24.73|27.11|24.71|0
1653477700000|2022-05-25 11:21:40|27.16|24.76|26.99|24.59|27.16|24.76|26.99|24.59|0
1653477710000|2022-05-25 11:21:50|27.01|24.61|27.02|24.62|27.02|24.62|27.01|24.61|0
1653477720000|2022-05-25 11:22:00|27.04|24.64|26.98|24.58|27.04|24.64|26.98|24.58|0
1653477730000|2022-05-25 11:22:10|26.94|24.54|26.76|24.36|26.94|24.54|26.76|24.36|0
1653477740000|2022-05-25 11:22:20|26.74|24.34|26.62|24.22|26.74|24.34|26.62|24.22|0
1653477750000|2022-05-25 11:22:30|26.67|24.27|26.64|24.24|26.7|24.3|26.64|24.24|0
1653477760000|2022-05-25 11:22:40|26.7|24.3|26.67|24.27|26.7|24.3|26.64|24.24|0
1653477770000|2022-05-25 11:22:50|26.64|24.24|26.64|24.24|26.65|24.25|26.64|24.24|0
1653477780000|2022-05-25 11:23:00|26.61|24.21|26.61|24.21|26.61|24.21|26.61|24.21|0
1653477790000|2022-05-25 11:23:10|26.64|24.24|26.67|24.27|26.67|24.27|26.64|24.24|0
1653477800000|2022-05-25 11:23:20|26.64|24.24|26.64|24.24|26.67|24.27|26.64|24.24|0
1653477810000|2022-05-25 11:23:30|26.61|24.21|26.61|24.21|26.61|24.21|26.61|24.21|0
1653477820000|2022-05-25 11:23:40|26.64|24.24|26.64|24.24|26.64|24.24|26.64|24.24|0
1653477830000|2022-05-25 11:23:50|26.67|24.27|26.61|24.21|26.67|24.27|26.61|24.21|0
1653477840000|2022-05-25 11:24:00|26.64|24.24|26.64|24.24|26.64|24.24|26.6|24.2|0
1653477850000|2022-05-25 11:24:10|26.6|24.2|26.6|24.2|26.6|24.2|26.6|24.2|0
1653477880000|2022-05-25 11:24:40|26.64|24.24|26.64|24.24|26.64|24.24|26.64|24.24|0
1653477890000|2022-05-25 11:24:50|26.6|24.2|26.6|24.2|26.6|24.2|26.6|24.2|0
1653477900000|2022-05-25 11:25:00|26.31|23.91|26.24|23.84|26.36|23.96|26.24|23.84|0
1653477910000|2022-05-25 11:25:10|26.18|23.78|26.22|23.82|26.27|23.87|26.18|23.78|0
1653477920000|2022-05-25 11:25:20|26.24|23.84|26.22|23.82|26.27|23.87|26.21|23.81|0
1653477930000|2022-05-25 11:25:30|26.24|23.84|26.3|23.9|26.3|23.9|26.24|23.84|0
1653477940000|2022-05-25 11:25:40|26.27|23.87|26.31|23.91|26.33|23.93|26.27|23.87|0
1653477950000|2022-05-25 11:25:50|26.27|23.87|26.24|23.84|26.27|23.87|26.24|23.84|0
1653477960000|2022-05-25 11:26:00|26.21|23.81|26.21|23.81|26.21|23.81|26.19|23.79|0
1653477970000|2022-05-25 11:26:10|26.18|23.78|26.24|23.84|26.24|23.84|26.18|23.78|0
1653477980000|2022-05-25 11:26:20|26.25|23.85|26.22|23.82|26.27|23.87|26.22|23.82|0
1653477990000|2022-05-25 11:26:30|26.24|23.84|26.24|23.84|26.24|23.84|26.22|23.82|0
1653478000000|2022-05-25 11:26:40|26.22|23.82|26.21|23.81|26.22|23.82|26.21|23.81|0
1653478010000|2022-05-25 11:26:50|26.24|23.84|26.15|23.75|26.24|23.84|26.15|23.75|0
1653478020000|2022-05-25 11:27:00|26.12|23.72|25.89|23.49|26.12|23.72|25.89|23.49|0
1653478030000|2022-05-25 11:27:10|25.88|23.48|25.91|23.51|25.97|23.57|25.88|23.48|0
1653478040000|2022-05-25 11:27:20|25.88|23.48|26|23.6|26|23.6|25.88|23.48|0
1653478050000|2022-05-25 11:27:30|26.01|23.61|26.06|23.66|26.06|23.66|26.01|23.61|0
1653478060000|2022-05-25 11:27:40|26.09|23.69|26.21|23.81|26.21|23.81|26.09|23.69|0
1653478070000|2022-05-25 11:27:50|26.24|23.84|26.3|23.9|26.3|23.9|26.24|23.84|0
1653478080000|2022-05-25 11:28:00|26.28|23.88|26.3|23.9|26.33|23.93|26.28|23.88|0
1653478090000|2022-05-25 11:28:10|26.31|23.91|26.37|23.97|26.37|23.97|26.31|23.91|0
1653478100000|2022-05-25 11:28:20|26.36|23.96|26.36|23.96|26.39|23.99|26.36|23.96|0
1653478110000|2022-05-25 11:28:30|26.39|23.99|26.31|23.91|26.39|23.99|26.31|23.91|0
1653478120000|2022-05-25 11:28:40|26.39|23.99|26.39|23.99|26.42|24.02|26.39|23.99|0
1653478130000|2022-05-25 11:28:50|26.45|24.05|26.42|24.02|26.47|24.07|26.42|24.02|0
1653478140000|2022-05-25 11:29:00|26.45|24.05|26.48|24.08|26.51|24.11|26.45|24.05|0
1653478150000|2022-05-25 11:29:10|26.42|24.02|26.5|24.1|26.51|24.11|26.42|24.02|0
1653478160000|2022-05-25 11:29:20|26.48|24.08|26.57|24.17|26.57|24.17|26.48|24.08|0
1653478170000|2022-05-25 11:29:30|26.54|24.14|26.51|24.11|26.57|24.17|26.51|24.11|0
1653478180000|2022-05-25 11:29:40|26.56|24.16|26.54|24.14|26.56|24.16|26.53|24.13|0
1653478190000|2022-05-25 11:29:50|26.56|24.16|26.53|24.13|26.57|24.17|26.53|24.13|0
1653478200000|2022-05-25 11:30:00|26.54|24.14|26.42|24.02|26.54|24.14|26.42|24.02|0
1653478210000|2022-05-25 11:30:10|26.45|24.05|26.45|24.05|26.45|24.05|26.42|24.02|0
1653478220000|2022-05-25 11:30:20|26.42|24.02|26.51|24.11|26.51|24.11|26.39|23.99|0
1653478230000|2022-05-25 11:30:30|26.48|24.08|26.45|24.05|26.48|24.08|26.45|24.05|0
1653478240000|2022-05-25 11:30:40|26.42|24.02|26.51|24.11|26.51|24.11|26.42|24.02|0
1653478250000|2022-05-25 11:30:50|26.45|24.05|26.54|24.14|26.54|24.14|26.45|24.05|0
1653478260000|2022-05-25 11:31:00|26.51|24.11|26.7|24.3|26.7|24.3|26.51|24.11|0
1653478270000|2022-05-25 11:31:10|26.73|24.33|26.74|24.34|26.79|24.39|26.73|24.33|0
1653478280000|2022-05-25 11:31:20|26.73|24.33|26.66|24.26|26.73|24.33|26.63|24.23|0
1653478290000|2022-05-25 11:31:30|26.65|24.25|26.66|24.26|26.66|24.26|26.65|24.25|0
1653478300000|2022-05-25 11:31:40|26.7|24.3|26.68|24.28|26.7|24.3|26.68|24.28|0
1653478310000|2022-05-25 11:31:50|26.69|24.29|26.66|24.26|26.69|24.29|26.66|24.26|0
1653478320000|2022-05-25 11:32:00|26.69|24.29|26.76|24.36|26.76|24.36|26.69|24.29|0
1653478330000|2022-05-25 11:32:10|26.73|24.33|26.74|24.34|26.74|24.34|26.73|24.33|0
1653478340000|2022-05-25 11:32:20|26.73|24.33|26.73|24.33|26.76|24.36|26.73|24.33|0
1653478350000|2022-05-25 11:32:30|26.68|24.28|26.66|24.26|26.69|24.29|26.66|24.26|0
1653478360000|2022-05-25 11:32:40|26.63|24.23|26.65|24.25|26.65|24.25|26.62|24.22|0
1653478370000|2022-05-25 11:32:50|26.63|24.23|26.66|24.26|26.66|24.26|26.6|24.2|0
1653478380000|2022-05-25 11:33:00|26.69|24.29|26.66|24.26|26.69|24.29|26.66|24.26|0
1653478390000|2022-05-25 11:33:10|26.65|24.25|26.65|24.25|26.66|24.26|26.65|24.25|0
1653478400000|2022-05-25 11:33:20|26.66|24.26|26.54|24.14|26.66|24.26|26.54|24.14|0
1653478410000|2022-05-25 11:33:30|26.51|24.11|26.39|23.99|26.51|24.11|26.39|23.99|0
1653478420000|2022-05-25 11:33:40|26.36|23.96|26.25|23.85|26.36|23.96|26.21|23.81|0
1653478430000|2022-05-25 11:33:50|26.27|23.87|26.3|23.9|26.3|23.9|26.27|23.87|0
1653478440000|2022-05-25 11:34:00|26.31|23.91|26.42|24.02|26.42|24.02|26.3|23.9|0
1653478450000|2022-05-25 11:34:10|26.36|23.96|26.27|23.87|26.36|23.96|26.24|23.84|0
1653478460000|2022-05-25 11:34:20|26.24|23.84|26.16|23.76|26.24|23.84|26.16|23.76|0
1653478470000|2022-05-25 11:34:30|26.15|23.75|26.15|23.75|26.16|23.76|26.15|23.75|0
1653478480000|2022-05-25 11:34:40|26.21|23.81|26.21|23.81|26.21|23.81|26.19|23.79|0
1653478490000|2022-05-25 11:34:50|26.24|23.84|26.18|23.78|26.24|23.84|26.18|23.78|0
1653478500000|2022-05-25 11:35:00|26.15|23.75|26.21|23.81|26.21|23.81|26.15|23.75|0
1653478510000|2022-05-25 11:35:10|26.18|23.78|26.15|23.75|26.21|23.81|26.15|23.75|0
1653478520000|2022-05-25 11:35:20|26.21|23.81|26.27|23.87|26.27|23.87|26.21|23.81|0
1653478530000|2022-05-25 11:35:30|26.21|23.81|26.15|23.75|26.21|23.81|26.15|23.75|0
1653478540000|2022-05-25 11:35:40|26.11|23.71|26.11|23.71|26.11|23.71|26.11|23.71|0
1653478550000|2022-05-25 11:35:50|26.08|23.68|26.11|23.71|26.11|23.71|26.08|23.68|0
1653478560000|2022-05-25 11:36:00|26.07|23.67|26.18|23.78|26.18|23.78|26.07|23.67|0
1653478570000|2022-05-25 11:36:10|26.21|23.81|26.22|23.82|26.22|23.82|26.18|23.78|0
1653478580000|2022-05-25 11:36:20|26.21|23.81|26.3|23.9|26.3|23.9|26.21|23.81|0
1653478590000|2022-05-25 11:36:30|26.25|23.85|26.33|23.93|26.33|23.93|26.25|23.85|0
1653478600000|2022-05-25 11:36:40|26.28|23.88|26.24|23.84|26.28|23.88|26.24|23.84|0
1653478610000|2022-05-25 11:36:50|26.28|23.88|26.22|23.82|26.28|23.88|26.21|23.81|0
1653478620000|2022-05-25 11:37:00|26.24|23.84|26.14|23.74|26.24|23.84|26.14|23.74|0
1653478630000|2022-05-25 11:37:10|26.11|23.71|26.11|23.71|26.11|23.71|26.08|23.68|0
1653478640000|2022-05-25 11:37:20|26.08|23.68|26.07|23.67|26.11|23.71|26.07|23.67|0
1653478650000|2022-05-25 11:37:30|26.08|23.68|26.14|23.74|26.14|23.74|26.08|23.68|0
1653478660000|2022-05-25 11:37:40|26.17|23.77|26.04|23.64|26.17|23.77|26.04|23.64|0
1653478670000|2022-05-25 11:37:50|25.96|23.56|25.9|23.5|25.96|23.56|25.9|23.5|0
1653478680000|2022-05-25 11:38:00|25.93|23.53|25.92|23.52|25.93|23.53|25.9|23.5|0
1653478690000|2022-05-25 11:38:10|25.93|23.53|26.02|23.62|26.02|23.62|25.93|23.53|0
1653478700000|2022-05-25 11:38:20|26.05|23.65|26.05|23.65|26.08|23.68|26.05|23.65|0
1653478720000|2022-05-25 11:38:40|26.07|23.67|26.08|23.68|26.08|23.68|26.05|23.65|0
1653478730000|2022-05-25 11:38:50|26.07|23.67|26.05|23.65|26.07|23.67|26.05|23.65|0
1653478740000|2022-05-25 11:39:00|26.04|23.64|26.08|23.68|26.08|23.68|26.01|23.61|0
1653478750000|2022-05-25 11:39:10|26.02|23.62|25.98|23.58|26.02|23.62|25.98|23.58|0
1653478760000|2022-05-25 11:39:20|25.96|23.56|25.87|23.47|25.98|23.58|25.87|23.47|0
1653478770000|2022-05-25 11:39:30|25.86|23.46|25.93|23.53|25.93|23.53|25.81|23.41|0
1653478780000|2022-05-25 11:39:40|25.96|23.56|25.96|23.56|25.96|23.56|25.9|23.5|0
1653478790000|2022-05-25 11:39:50|25.99|23.59|26.11|23.71|26.11|23.71|25.99|23.59|0
1653478800000|2022-05-25 11:40:00|26.2|23.8|26.17|23.77|26.2|23.8|26.17|23.77|0
1653478810000|2022-05-25 11:40:10|26.14|23.74|26.11|23.71|26.17|23.77|26.11|23.71|0
1653478820000|2022-05-25 11:40:20|26.08|23.68|26.07|23.67|26.08|23.68|26.05|23.65|0
1653478830000|2022-05-25 11:40:30|25.9|23.5|25.87|23.47|25.96|23.56|25.87|23.47|0
1653478840000|2022-05-25 11:40:40|25.9|23.5|25.92|23.52|25.93|23.53|25.9|23.5|0
1653478850000|2022-05-25 11:40:50|25.87|23.47|25.81|23.41|25.87|23.47|25.81|23.41|0
1653478860000|2022-05-25 11:41:00|25.83|23.43|25.86|23.46|25.9|23.5|25.83|23.43|0
1653478870000|2022-05-25 11:41:10|25.84|23.44|25.84|23.44|25.84|23.44|25.83|23.43|0
1653478880000|2022-05-25 11:41:20|25.87|23.47|25.87|23.47|25.87|23.47|25.87|23.47|0
1653478890000|2022-05-25 11:41:30|25.92|23.52|25.93|23.53|25.93|23.53|25.89|23.49|0
1653478900000|2022-05-25 11:41:40|25.92|23.52|25.93|23.53|25.93|23.53|25.92|23.52|0
1653478910000|2022-05-25 11:41:50|25.95|23.55|26.02|23.62|26.02|23.62|25.95|23.55|0
1653478920000|2022-05-25 11:42:00|25.99|23.59|25.92|23.52|25.99|23.59|25.92|23.52|0
1653478930000|2022-05-25 11:42:10|25.93|23.53|25.93|23.53|25.93|23.53|25.92|23.52|0
1653478940000|2022-05-25 11:42:20|25.96|23.56|25.92|23.52|25.96|23.56|25.92|23.52|0
1653478950000|2022-05-25 11:42:30|25.93|23.53|25.96|23.56|25.96|23.56|25.92|23.52|0
1653478960000|2022-05-25 11:42:40|25.93|23.53|25.96|23.56|25.98|23.58|25.93|23.53|0
1653478970000|2022-05-25 11:42:50|25.93|23.53|25.93|23.53|25.93|23.53|25.9|23.5|0
1653478980000|2022-05-25 11:43:00|25.99|23.59|26.02|23.62|26.02|23.62|25.99|23.59|0
1653478990000|2022-05-25 11:43:10|25.93|23.53|25.99|23.59|25.99|23.59|25.93|23.53|0
1653479000000|2022-05-25 11:43:20|25.96|23.56|25.92|23.52|25.96|23.56|25.92|23.52|0
1653479010000|2022-05-25 11:43:30|25.96|23.56|25.83|23.43|25.96|23.56|25.83|23.43|0
1653479020000|2022-05-25 11:43:40|25.84|23.44|25.83|23.43|25.86|23.46|25.83|23.43|0
1653479030000|2022-05-25 11:43:50|25.78|23.38|25.66|23.26|25.78|23.38|25.66|23.26|0
1653479040000|2022-05-25 11:44:00|25.63|23.23|25.65|23.25|25.66|23.26|25.63|23.23|0
1653479050000|2022-05-25 11:44:10|25.66|23.26|25.84|23.44|25.84|23.44|25.66|23.26|0
1653479060000|2022-05-25 11:44:20|25.81|23.41|25.87|23.47|25.87|23.47|25.81|23.41|0
1653479070000|2022-05-25 11:44:30|25.84|23.44|25.84|23.44|25.87|23.47|25.84|23.44|0
1653479080000|2022-05-25 11:44:40|25.78|23.38|25.77|23.37|25.78|23.38|25.77|23.37|0
1653479090000|2022-05-25 11:44:50|25.72|23.32|25.74|23.34|25.77|23.37|25.72|23.32|0
1653479100000|2022-05-25 11:45:00|25.75|23.35|25.89|23.49|25.89|23.49|25.75|23.35|0
1653479110000|2022-05-25 11:45:10|25.84|23.44|25.87|23.47|25.87|23.47|25.84|23.44|0
1653479120000|2022-05-25 11:45:20|25.84|23.44|25.84|23.44|25.86|23.46|25.84|23.44|0
1653479130000|2022-05-25 11:45:30|25.78|23.38|25.72|23.32|25.78|23.38|25.72|23.32|0
1653479140000|2022-05-25 11:45:40|25.74|23.34|25.75|23.35|25.75|23.35|25.72|23.32|0
1653479150000|2022-05-25 11:45:50|25.78|23.38|25.68|23.28|25.78|23.38|25.68|23.28|0
1653479160000|2022-05-25 11:46:00|25.62|23.22|25.57|23.17|25.63|23.23|25.54|23.14|0
1653479170000|2022-05-25 11:46:10|25.56|23.16|25.69|23.29|25.69|23.29|25.53|23.13|0
1653479180000|2022-05-25 11:46:20|25.66|23.26|25.68|23.28|25.71|23.31|25.66|23.26|0
1653479190000|2022-05-25 11:46:30|25.63|23.23|25.66|23.26|25.66|23.26|25.6|23.2|0
1653479200000|2022-05-25 11:46:40|25.65|23.25|25.59|23.19|25.66|23.26|25.59|23.19|0
1653479210000|2022-05-25 11:46:50|25.6|23.2|25.6|23.2|25.63|23.23|25.6|23.2|0
1653479220000|2022-05-25 11:47:00|25.57|23.17|25.69|23.29|25.69|23.29|25.57|23.17|0
1653479230000|2022-05-25 11:47:10|25.66|23.26|25.66|23.26|25.66|23.26|25.65|23.25|0
1653479240000|2022-05-25 11:47:20|25.63|23.23|25.6|23.2|25.65|23.25|25.6|23.2|0
1653479250000|2022-05-25 11:47:30|25.65|23.25|25.63|23.23|25.66|23.26|25.63|23.23|0
1653479260000|2022-05-25 11:47:40|25.65|23.25|25.69|23.29|25.69|23.29|25.65|23.25|0
1653479270000|2022-05-25 11:47:50|25.68|23.28|25.72|23.32|25.72|23.32|25.65|23.25|0
1653479280000|2022-05-25 11:48:00|25.75|23.35|25.87|23.47|25.87|23.47|25.75|23.35|0
1653479290000|2022-05-25 11:48:10|25.9|23.5|25.9|23.5|25.9|23.5|25.87|23.47|0
1653479300000|2022-05-25 11:48:20|25.87|23.47|25.93|23.53|25.96|23.56|25.87|23.47|0
1653479310000|2022-05-25 11:48:30|25.96|23.56|26.05|23.65|26.05|23.65|25.96|23.56|0
1653479320000|2022-05-25 11:48:40|26.02|23.62|26.02|23.62|26.02|23.62|26.02|23.62|0
1653479330000|2022-05-25 11:48:50|25.99|23.59|26.02|23.62|26.02|23.62|25.99|23.59|0
1653479340000|2022-05-25 11:49:00|25.99|23.59|26.11|23.71|26.11|23.71|25.99|23.59|0
1653479350000|2022-05-25 11:49:10|26.14|23.74|26.14|23.74|26.14|23.74|26.14|23.74|0
1653479360000|2022-05-25 11:49:20|26.11|23.71|26.11|23.71|26.11|23.71|26.07|23.67|0
1653479370000|2022-05-25 11:49:30|26.14|23.74|26.11|23.71|26.14|23.74|26.1|23.7|0
1653479380000|2022-05-25 11:49:40|26.14|23.74|26.14|23.74|26.14|23.74|26.14|23.74|0
1653479390000|2022-05-25 11:49:50|26.17|23.77|26.11|23.71|26.17|23.77|26.11|23.71|0
1653479400000|2022-05-25 11:50:00|26.14|23.74|26.17|23.77|26.17|23.77|26.14|23.74|0
1653479410000|2022-05-25 11:50:10|26.16|23.76|26.17|23.77|26.17|23.77|26.16|23.76|0
1653479420000|2022-05-25 11:50:20|26.22|23.82|26.13|23.73|26.22|23.82|26.13|23.73|0
1653479430000|2022-05-25 11:50:30|26.11|23.71|26.11|23.71|26.11|23.71|26.11|23.71|0
1653479440000|2022-05-25 11:50:40|26.08|23.68|26.06|23.66|26.11|23.71|26.05|23.65|0
1653479450000|2022-05-25 11:50:50|26.08|23.68|26.1|23.7|26.11|23.71|26.08|23.68|0
1653479460000|2022-05-25 11:51:00|26.11|23.71|26.23|23.83|26.23|23.83|26.11|23.71|0
1653479470000|2022-05-25 11:51:10|26.2|23.8|26.26|23.86|26.26|23.86|26.2|23.8|0
1653479480000|2022-05-25 11:51:20|26.23|23.83|26.25|23.85|26.25|23.85|26.22|23.82|0
1653479490000|2022-05-25 11:51:30|26.29|23.89|26.31|23.91|26.31|23.91|26.23|23.83|0
1653479500000|2022-05-25 11:51:40|26.29|23.89|26.26|23.86|26.29|23.89|26.26|23.86|0
1653479510000|2022-05-25 11:51:50|26.29|23.89|26.26|23.86|26.29|23.89|26.25|23.85|0
1653479520000|2022-05-25 11:52:00|26.31|23.91|26.31|23.91|26.31|23.91|26.31|23.91|0
1653479530000|2022-05-25 11:52:10|26.29|23.89|26.32|23.92|26.32|23.92|26.29|23.89|0
1653479540000|2022-05-25 11:52:20|26.34|23.94|26.29|23.89|26.34|23.94|26.29|23.89|0
1653479550000|2022-05-25 11:52:30|26.35|23.95|26.35|23.95|26.35|23.95|26.32|23.92|0
1653479560000|2022-05-25 11:52:40|26.41|24.01|26.44|24.04|26.44|24.04|26.4|24|0
1653479570000|2022-05-25 11:52:50|26.46|24.06|26.47|24.07|26.47|24.07|26.44|24.04|0
1653479580000|2022-05-25 11:53:00|26.46|24.06|26.47|24.07|26.49|24.09|26.46|24.06|0
1653479590000|2022-05-25 11:53:10|26.43|24.03|26.41|24.01|26.43|24.03|26.38|23.98|0
1653479600000|2022-05-25 11:53:20|26.4|24|26.38|23.98|26.4|24|26.38|23.98|0
1653479610000|2022-05-25 11:53:30|26.37|23.97|26.38|23.98|26.38|23.98|26.35|23.95|0
1653479620000|2022-05-25 11:53:40|26.41|24.01|26.38|23.98|26.44|24.04|26.38|23.98|0
1653479630000|2022-05-25 11:53:50|26.44|24.04|26.47|24.07|26.47|24.07|26.41|24.01|0
1653479640000|2022-05-25 11:54:00|26.44|24.04|26.44|24.04|26.44|24.04|26.44|24.04|0
1653479650000|2022-05-25 11:54:10|26.41|24.01|26.44|24.04|26.44|24.04|26.41|24.01|0
1653479660000|2022-05-25 11:54:20|26.54|24.14|26.57|24.17|26.57|24.17|26.54|24.14|0
1653479670000|2022-05-25 11:54:30|26.55|24.15|26.6|24.2|26.6|24.2|26.55|24.15|0
1653479680000|2022-05-25 11:54:40|26.61|24.21|26.6|24.2|26.61|24.21|26.6|24.2|0
1653479690000|2022-05-25 11:54:50|26.58|24.18|26.54|24.14|26.58|24.18|26.54|24.14|0
1653479700000|2022-05-25 11:55:00|26.5|24.1|26.5|24.1|26.52|24.12|26.5|24.1|0
1653479710000|2022-05-25 11:55:10|26.52|24.12|26.5|24.1|26.52|24.12|26.47|24.07|0
1653479720000|2022-05-25 11:55:20|26.54|24.14|26.5|24.1|26.54|24.14|26.5|24.1|0
1653479730000|2022-05-25 11:55:30|26.47|24.07|26.49|24.09|26.54|24.14|26.47|24.07|0
1653479740000|2022-05-25 11:55:40|26.69|24.29|26.63|24.23|26.69|24.29|26.63|24.23|0
1653479750000|2022-05-25 11:55:50|26.66|24.26|26.69|24.29|26.69|24.29|26.63|24.23|0
1653479760000|2022-05-25 11:56:00|26.72|24.32|26.78|24.38|26.78|24.38|26.72|24.32|0
1653479770000|2022-05-25 11:56:10|26.75|24.35|26.87|24.47|26.87|24.47|26.75|24.35|0
1653479780000|2022-05-25 11:56:20|26.97|24.57|26.9|24.5|26.97|24.57|26.9|24.5|0
1653479790000|2022-05-25 11:56:30|26.94|24.54|26.84|24.44|26.94|24.54|26.84|24.44|0
1653479800000|2022-05-25 11:56:40|26.83|24.43|26.78|24.38|26.83|24.43|26.78|24.38|0
1653479810000|2022-05-25 11:56:50|26.8|24.4|26.75|24.35|26.8|24.4|26.75|24.35|0
1653479820000|2022-05-25 11:57:00|26.72|24.32|26.72|24.32|26.73|24.33|26.72|24.32|0
1653479830000|2022-05-25 11:57:10|26.66|24.26|26.69|24.29|26.69|24.29|26.66|24.26|0
1653479840000|2022-05-25 11:57:20|26.66|24.26|26.6|24.2|26.66|24.26|26.6|24.2|0
1653479850000|2022-05-25 11:57:30|26.57|24.17|26.53|24.13|26.57|24.17|26.52|24.12|0
1653479860000|2022-05-25 11:57:40|26.58|24.18|26.57|24.17|26.58|24.18|26.57|24.17|0
1653479870000|2022-05-25 11:57:50|26.53|24.13|26.53|24.13|26.53|24.13|26.5|24.1|0
1653479880000|2022-05-25 11:58:00|26.5|24.1|26.47|24.07|26.5|24.1|26.47|24.07|0
1653479890000|2022-05-25 11:58:10|26.5|24.1|26.53|24.13|26.53|24.13|26.5|24.1|0
1653479900000|2022-05-25 11:58:20|26.57|24.17|26.43|24.03|26.57|24.17|26.41|24.01|0
1653479910000|2022-05-25 11:58:30|26.41|24.01|26.4|24|26.41|24.01|26.4|24|0
1653479920000|2022-05-25 11:58:40|26.41|24.01|26.38|23.98|26.41|24.01|26.38|23.98|0
1653479930000|2022-05-25 11:58:50|26.35|23.95|26.35|23.95|26.37|23.97|26.35|23.95|0
1653479940000|2022-05-25 11:59:00|26.32|23.92|26.32|23.92|26.32|23.92|26.32|23.92|0
1653479950000|2022-05-25 11:59:10|26.35|23.95|26.29|23.89|26.35|23.95|26.29|23.89|0
1653479960000|2022-05-25 11:59:20|26.24|23.84|26.3|23.9|26.3|23.9|26.24|23.84|0
1653479970000|2022-05-25 11:59:30|26.29|23.89|26.29|23.89|26.3|23.9|26.29|23.89|0
1653479980000|2022-05-25 11:59:40|26.34|23.94|26.34|23.94|26.34|23.94|26.34|23.94|0
1653479990000|2022-05-25 11:59:50|26.32|23.92|26.38|23.98|26.38|23.98|26.32|23.92|0
1653480000000|2022-05-25 12:00:00|26.41|24.01|26.23|23.83|26.41|24.01|26.23|23.83|0
1653480010000|2022-05-25 12:00:10|26.2|23.8|26.17|23.77|26.2|23.8|26.15|23.75|0
1653480020000|2022-05-25 12:00:20|26.2|23.8|26.14|23.74|26.2|23.8|26.14|23.74|0
1653480030000|2022-05-25 12:00:30|26.17|23.77|26.2|23.8|26.23|23.83|26.17|23.77|0
1653480040000|2022-05-25 12:00:40|26.17|23.77|26.14|23.74|26.17|23.77|26.11|23.71|0
1653480050000|2022-05-25 12:00:50|26.17|23.77|26.15|23.75|26.17|23.77|26.15|23.75|0
1653480060000|2022-05-25 12:01:00|26.12|23.72|26.08|23.68|26.12|23.72|26.08|23.68|0
1653480070000|2022-05-25 12:01:10|26.06|23.66|26.17|23.77|26.17|23.77|26.06|23.66|0
1653480080000|2022-05-25 12:01:20|26.2|23.8|26.23|23.83|26.23|23.83|26.2|23.8|0
1653480090000|2022-05-25 12:01:30|26.29|23.89|26.29|23.89|26.32|23.92|26.27|23.87|0
1653480100000|2022-05-25 12:01:40|26.32|23.92|26.38|23.98|26.38|23.98|26.32|23.92|0
1653480110000|2022-05-25 12:01:50|26.41|24.01|26.32|23.92|26.41|24.01|26.32|23.92|0
1653480120000|2022-05-25 12:02:00|26.33|23.93|26.41|24.01|26.41|24.01|26.32|23.92|0
1653480130000|2022-05-25 12:02:10|26.43|24.03|26.44|24.04|26.44|24.04|26.41|24.01|0
1653480140000|2022-05-25 12:02:20|26.41|24.01|26.35|23.95|26.41|24.01|26.35|23.95|0
1653480150000|2022-05-25 12:02:30|26.36|23.96|26.35|23.95|26.38|23.98|26.35|23.95|0
1653480160000|2022-05-25 12:02:40|26.32|23.92|26.29|23.89|26.32|23.92|26.29|23.89|0
1653480170000|2022-05-25 12:02:50|26.26|23.86|26.32|23.92|26.32|23.92|26.26|23.86|0
1653480180000|2022-05-25 12:03:00|26.29|23.89|26.27|23.87|26.29|23.89|26.26|23.86|0
1653480190000|2022-05-25 12:03:10|26.26|23.86|26.29|23.89|26.29|23.89|26.26|23.86|0
1653480200000|2022-05-25 12:03:20|26.27|23.87|26.27|23.87|26.27|23.87|26.27|23.87|0
1653480210000|2022-05-25 12:03:30|26.29|23.89|26.26|23.86|26.29|23.89|26.26|23.86|0
1653480220000|2022-05-25 12:03:40|26.29|23.89|26.35|23.95|26.35|23.95|26.29|23.89|0
1653480230000|2022-05-25 12:03:50|26.33|23.93|26.35|23.95|26.35|23.95|26.33|23.93|0
1653480240000|2022-05-25 12:04:00|26.33|23.93|26.26|23.86|26.33|23.93|26.23|23.83|0
1653480250000|2022-05-25 12:04:10|26.27|23.87|26.32|23.92|26.32|23.92|26.27|23.87|0
1653480260000|2022-05-25 12:04:20|26.29|23.89|26.32|23.92|26.32|23.92|26.29|23.89|0
1653480270000|2022-05-25 12:04:30|26.29|23.89|26.32|23.92|26.32|23.92|26.29|23.89|0
1653480290000|2022-05-25 12:04:50|26.35|23.95|26.32|23.92|26.35|23.95|26.32|23.92|0
1653480300000|2022-05-25 12:05:00|26.29|23.89|26.26|23.86|26.29|23.89|26.26|23.86|0
1653480310000|2022-05-25 12:05:10|26.3|23.9|26.23|23.83|26.3|23.9|26.23|23.83|0
1653480320000|2022-05-25 12:05:20|26.14|23.74|26.14|23.74|26.14|23.74|26.14|23.74|0
1653480330000|2022-05-25 12:05:30|26.17|23.77|26.05|23.65|26.17|23.77|26.05|23.65|0
1653480340000|2022-05-25 12:05:40|26.03|23.63|26.17|23.77|26.17|23.77|26.03|23.63|0
1653480350000|2022-05-25 12:05:50|26.15|23.75|26.08|23.68|26.17|23.77|26.08|23.68|0
1653480360000|2022-05-25 12:06:00|26.05|23.65|26.05|23.65|26.05|23.65|26.02|23.62|0
1653480370000|2022-05-25 12:06:10|26.02|23.62|26.14|23.74|26.14|23.74|26.02|23.62|0
1653480380000|2022-05-25 12:06:20|26.12|23.72|26.11|23.71|26.14|23.74|26.11|23.71|0
1653480390000|2022-05-25 12:06:30|26.09|23.69|26.14|23.74|26.14|23.74|26.09|23.69|0
1653480400000|2022-05-25 12:06:40|26.12|23.72|26.05|23.65|26.12|23.72|26.05|23.65|0
1653480410000|2022-05-25 12:06:50|26.02|23.62|25.96|23.56|26.02|23.62|25.96|23.56|0
1653480420000|2022-05-25 12:07:00|25.9|23.5|25.9|23.5|25.91|23.51|25.87|23.47|0
1653480430000|2022-05-25 12:07:10|25.94|23.54|25.87|23.47|25.94|23.54|25.81|23.41|0
1653480440000|2022-05-25 12:07:20|25.84|23.44|25.84|23.44|25.84|23.44|25.81|23.41|0
1653480450000|2022-05-25 12:07:30|25.85|23.45|25.88|23.48|25.88|23.48|25.85|23.45|0
1653480460000|2022-05-25 12:07:40|25.87|23.47|25.9|23.5|25.9|23.5|25.84|23.44|0
1653480470000|2022-05-25 12:07:50|25.93|23.53|26|23.6|26|23.6|25.93|23.53|0
1653480480000|2022-05-25 12:08:00|26.08|23.68|26.17|23.77|26.17|23.77|26.08|23.68|0
1653480490000|2022-05-25 12:08:10|26.15|23.75|26.08|23.68|26.15|23.75|26.08|23.68|0
1653480500000|2022-05-25 12:08:20|26.11|23.71|26.14|23.74|26.14|23.74|26.11|23.71|0
1653480510000|2022-05-25 12:08:30|26.08|23.68|26.14|23.74|26.14|23.74|26.08|23.68|0
1653480520000|2022-05-25 12:08:40|26.17|23.77|26.11|23.71|26.17|23.77|26.11|23.71|0
1653480530000|2022-05-25 12:08:50|26.05|23.65|26.06|23.66|26.08|23.68|26.05|23.65|0
1653480540000|2022-05-25 12:09:00|26.05|23.65|26|23.6|26.05|23.65|25.99|23.59|0
1653480550000|2022-05-25 12:09:10|26.02|23.62|25.93|23.53|26.05|23.65|25.93|23.53|0
1653480560000|2022-05-25 12:09:20|25.9|23.5|25.87|23.47|25.9|23.5|25.87|23.47|0
1653480570000|2022-05-25 12:09:30|25.85|23.45|25.82|23.42|25.85|23.45|25.82|23.42|0
1653480580000|2022-05-25 12:09:40|25.84|23.44|25.84|23.44|25.85|23.45|25.84|23.44|0
1653480590000|2022-05-25 12:09:50|25.87|23.47|25.87|23.47|25.87|23.47|25.82|23.42|0
1653480600000|2022-05-25 12:10:00|25.92|23.52|25.81|23.41|25.92|23.52|25.78|23.38|0
1653480610000|2022-05-25 12:10:10|25.76|23.36|25.72|23.32|25.76|23.36|25.72|23.32|0
1653480620000|2022-05-25 12:10:20|25.73|23.33|25.86|23.46|25.86|23.46|25.73|23.33|0
1653480630000|2022-05-25 12:10:30|25.92|23.52|25.89|23.49|25.92|23.52|25.89|23.49|0
1653480640000|2022-05-25 12:10:40|25.92|23.52|25.86|23.46|25.92|23.52|25.86|23.46|0
1653480650000|2022-05-25 12:10:50|25.83|23.43|25.92|23.52|25.92|23.52|25.83|23.43|0
1653480660000|2022-05-25 12:11:00|25.89|23.49|25.95|23.55|25.95|23.55|25.83|23.43|0
1653480670000|2022-05-25 12:11:10|25.98|23.58|26.04|23.64|26.04|23.64|25.95|23.55|0
1653480680000|2022-05-25 12:11:20|26.01|23.61|25.86|23.46|26.01|23.61|25.86|23.46|0
1653480690000|2022-05-25 12:11:30|25.88|23.48|25.72|23.32|25.88|23.48|25.72|23.32|0
1653480700000|2022-05-25 12:11:40|25.74|23.34|25.74|23.34|25.77|23.37|25.74|23.34|0
1653480710000|2022-05-25 12:11:50|25.8|23.4|25.77|23.37|25.8|23.4|25.77|23.37|0
1653480720000|2022-05-25 12:12:00|25.76|23.36|25.74|23.34|25.76|23.36|25.74|23.34|0
1653480730000|2022-05-25 12:12:10|25.73|23.33|25.74|23.34|25.74|23.34|25.73|23.33|0
1653480740000|2022-05-25 12:12:20|25.77|23.37|25.86|23.46|25.86|23.46|25.77|23.37|0
1653480750000|2022-05-25 12:12:30|25.92|23.52|25.91|23.51|25.95|23.55|25.91|23.51|0
1653480760000|2022-05-25 12:12:40|25.89|23.49|25.89|23.49|25.92|23.52|25.89|23.49|0
1653480770000|2022-05-25 12:12:50|25.92|23.52|25.92|23.52|25.92|23.52|25.89|23.49|0
1653480780000|2022-05-25 12:13:00|25.95|23.55|26.01|23.61|26.01|23.61|25.95|23.55|0
1653480790000|2022-05-25 12:13:10|26.07|23.67|26.1|23.7|26.1|23.7|26.07|23.67|0
1653480800000|2022-05-25 12:13:20|26.17|23.77|26.2|23.8|26.2|23.8|26.17|23.77|0
1653480810000|2022-05-25 12:13:30|26.13|23.73|26.2|23.8|26.2|23.8|26.13|23.73|0
1653480820000|2022-05-25 12:13:40|26.21|23.81|26.24|23.84|26.24|23.84|26.21|23.81|0
1653480830000|2022-05-25 12:13:50|26.26|23.86|26.23|23.83|26.26|23.86|26.23|23.83|0
1653480840000|2022-05-25 12:14:00|26.29|23.89|26.23|23.83|26.29|23.89|26.23|23.83|0
1653480850000|2022-05-25 12:14:10|26.26|23.86|26.23|23.83|26.26|23.86|26.2|23.8|0
1653480860000|2022-05-25 12:14:20|26.26|23.86|26.29|23.89|26.29|23.89|26.26|23.86|0
1653480870000|2022-05-25 12:14:30|26.32|23.92|26.26|23.86|26.32|23.92|26.26|23.86|0
1653480880000|2022-05-25 12:14:40|26.32|23.92|26.26|23.86|26.32|23.92|26.26|23.86|0
1653480890000|2022-05-25 12:14:50|26.29|23.89|26.27|23.87|26.29|23.89|26.27|23.87|0
1653480900000|2022-05-25 12:15:00|26.29|23.89|26.29|23.89|26.29|23.89|26.29|23.89|0
1653480920000|2022-05-25 12:15:20|26.26|23.86|26.32|23.92|26.32|23.92|26.26|23.86|0
1653480930000|2022-05-25 12:15:30|26.29|23.89|26.29|23.89|26.3|23.9|26.29|23.89|0
1653480940000|2022-05-25 12:15:40|26.32|23.92|26.38|23.98|26.38|23.98|26.29|23.89|0
1653480950000|2022-05-25 12:15:50|26.35|23.95|26.38|23.98|26.38|23.98|26.29|23.89|0
1653480960000|2022-05-25 12:16:00|26.41|24.01|26.39|23.99|26.41|24.01|26.39|23.99|0
1653480970000|2022-05-25 12:16:10|26.38|23.98|26.41|24.01|26.44|24.04|26.38|23.98|0
1653480980000|2022-05-25 12:16:20|26.38|23.98|26.32|23.92|26.38|23.98|26.32|23.92|0
1653480990000|2022-05-25 12:16:30|26.35|23.95|26.35|23.95|26.35|23.95|26.35|23.95|0
1653481000000|2022-05-25 12:16:40|26.32|23.92|26.29|23.89|26.32|23.92|26.29|23.89|0
1653481010000|2022-05-25 12:16:50|26.26|23.86|26.26|23.86|26.26|23.86|26.19|23.79|0
1653481020000|2022-05-25 12:17:00|26.22|23.82|26.22|23.82|26.26|23.86|26.22|23.82|0
1653481030000|2022-05-25 12:17:10|26.26|23.86|26.13|23.73|26.26|23.86|26.13|23.73|0
1653481040000|2022-05-25 12:17:20|26.16|23.76|26.13|23.73|26.16|23.76|26.13|23.73|0
1653481050000|2022-05-25 12:17:30|26.1|23.7|26.13|23.73|26.13|23.73|26.1|23.7|0
1653481060000|2022-05-25 12:17:40|26.1|23.7|26.04|23.64|26.1|23.7|26.04|23.64|0
1653481070000|2022-05-25 12:17:50|26.07|23.67|26.07|23.67|26.07|23.67|26.06|23.66|0
1653481080000|2022-05-25 12:18:00|26.04|23.64|26.07|23.67|26.07|23.67|26.04|23.64|0
1653481090000|2022-05-25 12:18:10|26.06|23.66|26.16|23.76|26.16|23.76|26.04|23.64|0
1653481100000|2022-05-25 12:18:20|26.22|23.82|26.16|23.76|26.22|23.82|26.16|23.76|0
1653481110000|2022-05-25 12:18:30|26.19|23.79|26.19|23.79|26.22|23.82|26.19|23.79|0
1653481120000|2022-05-25 12:18:40|26.16|23.76|26.13|23.73|26.16|23.76|26.13|23.73|0
1653481130000|2022-05-25 12:18:50|26.16|23.76|26.16|23.76|26.19|23.79|26.16|23.76|0
1653481140000|2022-05-25 12:19:00|26.19|23.79|26.16|23.76|26.19|23.79|26.16|23.76|0
1653481150000|2022-05-25 12:19:10|26.19|23.79|26.16|23.76|26.19|23.79|26.16|23.76|0
1653481160000|2022-05-25 12:19:20|26.19|23.79|26.1|23.7|26.19|23.79|26.1|23.7|0
1653481170000|2022-05-25 12:19:30|26.16|23.76|26.15|23.75|26.19|23.79|26.15|23.75|0
1653481180000|2022-05-25 12:19:40|26.16|23.76|26.1|23.7|26.18|23.78|26.1|23.7|0
1653481190000|2022-05-25 12:19:50|26.07|23.67|26.07|23.67|26.09|23.69|26.07|23.67|0
1653481200000|2022-05-25 12:20:00|26.04|23.64|26.13|23.73|26.16|23.76|26.04|23.64|0
1653481210000|2022-05-25 12:20:10|26.16|23.76|26.13|23.73|26.16|23.76|26.13|23.73|0
1653481220000|2022-05-25 12:20:20|26.16|23.76|26.25|23.85|26.25|23.85|26.16|23.76|0
1653481230000|2022-05-25 12:20:30|26.22|23.82|26.21|23.81|26.22|23.82|26.21|23.81|0
1653481240000|2022-05-25 12:20:40|26.22|23.82|26.19|23.79|26.22|23.82|26.19|23.79|0
1653481250000|2022-05-25 12:20:50|26.16|23.76|26.19|23.79|26.19|23.79|26.15|23.75|0
1653481260000|2022-05-25 12:21:00|26.16|23.76|26.22|23.82|26.22|23.82|26.16|23.76|0
1653481270000|2022-05-25 12:21:10|26.25|23.85|26.22|23.82|26.25|23.85|26.22|23.82|0
1653481280000|2022-05-25 12:21:20|26.27|23.87|26.24|23.84|26.27|23.87|26.22|23.82|0
1653481290000|2022-05-25 12:21:30|26.21|23.81|26.22|23.82|26.24|23.84|26.21|23.81|0
1653481300000|2022-05-25 12:21:40|26.24|23.84|26.25|23.85|26.28|23.88|26.24|23.84|0
1653481310000|2022-05-25 12:21:50|26.3|23.9|26.28|23.88|26.3|23.9|26.25|23.85|0
1653481320000|2022-05-25 12:22:00|26.24|23.84|26.22|23.82|26.24|23.84|26.22|23.82|0
1653481330000|2022-05-25 12:22:10|26.16|23.76|26.31|23.91|26.34|23.94|26.16|23.76|0
1653481340000|2022-05-25 12:22:20|26.34|23.94|26.31|23.91|26.34|23.94|26.3|23.9|0
1653481350000|2022-05-25 12:22:30|26.34|23.94|26.34|23.94|26.36|23.96|26.34|23.94|0
1653481360000|2022-05-25 12:22:40|26.39|23.99|26.41|24.01|26.41|24.01|26.38|23.98|0
1653481370000|2022-05-25 12:22:50|26.38|23.98|26.38|23.98|26.38|23.98|26.36|23.96|0
1653481380000|2022-05-25 12:23:00|26.39|23.99|26.38|23.98|26.39|23.99|26.36|23.96|0
1653481390000|2022-05-25 12:23:10|26.39|23.99|26.38|23.98|26.39|23.99|26.34|23.94|0
1653481400000|2022-05-25 12:23:20|26.34|23.94|26.41|24.01|26.41|24.01|26.34|23.94|0
1653481410000|2022-05-25 12:23:30|26.42|24.02|26.42|24.02|26.42|24.02|26.42|24.02|0
1653481420000|2022-05-25 12:23:40|26.44|24.04|26.41|24.01|26.44|24.04|26.41|24.01|0
1653481430000|2022-05-25 12:23:50|26.44|24.04|26.44|24.04|26.44|24.04|26.41|24.01|0
1653481440000|2022-05-25 12:24:00|26.41|24.01|26.39|23.99|26.41|24.01|26.39|23.99|0
1653481450000|2022-05-25 12:24:10|26.41|24.01|26.37|23.97|26.41|24.01|26.37|23.97|0
1653481460000|2022-05-25 12:24:20|26.36|23.96|26.31|23.91|26.36|23.96|26.31|23.91|0
1653481470000|2022-05-25 12:24:30|26.34|23.94|26.37|23.97|26.37|23.97|26.34|23.94|0
1653481480000|2022-05-25 12:24:40|26.34|23.94|26.34|23.94|26.34|23.94|26.34|23.94|0
1653481490000|2022-05-25 12:24:50|26.37|23.97|26.37|23.97|26.37|23.97|26.37|23.97|0
1653481500000|2022-05-25 12:25:00|26.34|23.94|26.34|23.94|26.34|23.94|26.34|23.94|0
1653481510000|2022-05-25 12:25:10|26.3|23.9|26.28|23.88|26.31|23.91|26.28|23.88|0
1653481520000|2022-05-25 12:25:20|26.31|23.91|26.33|23.93|26.33|23.93|26.31|23.91|0
1653481530000|2022-05-25 12:25:30|26.31|23.91|26.3|23.9|26.31|23.91|26.28|23.88|0
1653481540000|2022-05-25 12:25:40|26.31|23.91|26.28|23.88|26.31|23.91|26.28|23.88|0
1653481550000|2022-05-25 12:25:50|26.3|23.9|26.19|23.79|26.3|23.9|26.19|23.79|0
1653481560000|2022-05-25 12:26:00|26.13|23.73|26.1|23.7|26.13|23.73|26.07|23.67|0
1653481570000|2022-05-25 12:26:10|26.07|23.67|25.98|23.58|26.07|23.67|25.98|23.58|0
1653481580000|2022-05-25 12:26:20|26.01|23.61|26.04|23.64|26.04|23.64|26.01|23.61|0
1653481590000|2022-05-25 12:26:30|26.01|23.61|26.16|23.76|26.16|23.76|26.01|23.61|0
1653481600000|2022-05-25 12:26:40|26.19|23.79|26.34|23.94|26.34|23.94|26.19|23.79|0
1653481610000|2022-05-25 12:26:50|26.4|24|26.4|24|26.42|24.02|26.4|24|0
1653481620000|2022-05-25 12:27:00|26.43|24.03|26.4|24|26.43|24.03|26.4|24|0
1653481630000|2022-05-25 12:27:10|26.43|24.03|26.4|24|26.43|24.03|26.4|24|0
1653481640000|2022-05-25 12:27:20|26.37|23.97|26.43|24.03|26.43|24.03|26.37|23.97|0
1653481650000|2022-05-25 12:27:30|26.4|24|26.4|24|26.43|24.03|26.4|24|0
1653481660000|2022-05-25 12:27:40|26.37|23.97|26.37|23.97|26.37|23.97|26.37|23.97|0
1653481680000|2022-05-25 12:28:00|26.34|23.94|26.34|23.94|26.34|23.94|26.34|23.94|0
1653481690000|2022-05-25 12:28:10|26.28|23.88|26.25|23.85|26.28|23.88|26.22|23.82|0
1653481700000|2022-05-25 12:28:20|26.22|23.82|26.19|23.79|26.22|23.82|26.19|23.79|0
1653481710000|2022-05-25 12:28:30|26.18|23.78|26.19|23.79|26.19|23.79|26.16|23.76|0
1653481720000|2022-05-25 12:28:40|26.16|23.76|26.19|23.79|26.19|23.79|26.16|23.76|0
1653481730000|2022-05-25 12:28:50|26.13|23.73|26.13|23.73|26.13|23.73|26.13|23.73|0
1653481740000|2022-05-25 12:29:00|26.08|23.68|26.1|23.7|26.1|23.7|26.08|23.68|0
1653481750000|2022-05-25 12:29:10|26.07|23.67|26.1|23.7|26.1|23.7|26.07|23.67|0
1653481760000|2022-05-25 12:29:20|26.07|23.67|26.1|23.7|26.1|23.7|26.07|23.67|0
1653481770000|2022-05-25 12:29:30|26.04|23.64|26.01|23.61|26.04|23.64|26.01|23.61|0
1653481780000|2022-05-25 12:29:40|26.04|23.64|26.04|23.64|26.04|23.64|26.04|23.64|0
1653481790000|2022-05-25 12:29:50|26.01|23.61|25.9|23.5|26.01|23.61|25.9|23.5|0
1653481800000|2022-05-25 12:30:00|25.89|23.49|25.9|23.5|25.9|23.5|25.89|23.49|0
1653481810000|2022-05-25 12:30:10|25.89|23.49|25.59|23.19|25.89|23.49|25.59|23.19|0
1653481820000|2022-05-25 12:30:20|25.32|22.92|25.5|23.1|25.5|23.1|25.32|22.92|0
1653481830000|2022-05-25 12:30:30|25.52|23.12|25.71|23.31|25.71|23.31|25.52|23.12|0
1653481840000|2022-05-25 12:30:40|25.77|23.37|25.62|23.22|25.77|23.37|25.62|23.22|0
1653481850000|2022-05-25 12:30:50|25.61|23.21|25.56|23.16|25.61|23.21|25.56|23.16|0
1653481860000|2022-05-25 12:31:00|25.62|23.22|25.69|23.29|25.69|23.29|25.62|23.22|0
1653481870000|2022-05-25 12:31:10|25.63|23.23|25.78|23.38|25.78|23.38|25.59|23.19|0
1653481880000|2022-05-25 12:31:20|25.86|23.46|25.71|23.31|25.86|23.46|25.71|23.31|0
1653481890000|2022-05-25 12:31:30|25.66|23.26|25.77|23.37|25.77|23.37|25.66|23.26|0
1653481900000|2022-05-25 12:31:40|25.75|23.35|25.75|23.35|25.77|23.37|25.74|23.34|0
1653481910000|2022-05-25 12:31:50|25.78|23.38|25.8|23.4|25.8|23.4|25.74|23.34|0
1653481920000|2022-05-25 12:32:00|25.83|23.43|25.98|23.58|25.99|23.59|25.83|23.43|0
1653481930000|2022-05-25 12:32:10|25.96|23.56|25.98|23.58|25.98|23.58|25.89|23.49|0
1653481940000|2022-05-25 12:32:20|25.99|23.59|26.05|23.65|26.05|23.65|25.99|23.59|0
1653481950000|2022-05-25 12:32:30|25.98|23.58|26.1|23.7|26.1|23.7|25.98|23.58|0
1653481960000|2022-05-25 12:32:40|25.98|23.58|25.98|23.58|25.98|23.58|25.92|23.52|0
1653481970000|2022-05-25 12:32:50|26.01|23.61|25.95|23.55|26.01|23.61|25.95|23.55|0
1653481980000|2022-05-25 12:33:00|25.98|23.58|25.77|23.37|25.98|23.58|25.77|23.37|0
1653481990000|2022-05-25 12:33:10|25.74|23.34|25.74|23.34|25.74|23.34|25.74|23.34|0
1653482000000|2022-05-25 12:33:20|25.71|23.31|25.74|23.34|25.74|23.34|25.71|23.31|0
1653482010000|2022-05-25 12:33:30|25.8|23.4|25.95|23.55|25.95|23.55|25.8|23.4|0
1653482020000|2022-05-25 12:33:40|25.93|23.53|26.13|23.73|26.13|23.73|25.93|23.53|0
1653482030000|2022-05-25 12:33:50|26.4|24|26.65|24.25|26.65|24.25|26.4|24|0
1653482040000|2022-05-25 12:34:00|26.77|24.37|26.82|24.42|26.82|24.42|26.72|24.32|0
1653482050000|2022-05-25 12:34:10|26.77|24.37|26.86|24.46|26.92|24.52|26.77|24.37|0
1653482060000|2022-05-25 12:34:20|26.8|24.4|26.92|24.52|26.92|24.52|26.8|24.4|0
1653482070000|2022-05-25 12:34:30|26.99|24.59|27.05|24.65|27.05|24.65|26.99|24.59|0
1653482080000|2022-05-25 12:34:40|26.96|24.56|26.99|24.59|27.05|24.65|26.96|24.56|0
1653482090000|2022-05-25 12:34:50|26.96|24.56|26.74|24.34|26.96|24.56|26.74|24.34|0
1653482100000|2022-05-25 12:35:00|26.92|24.52|26.89|24.49|26.92|24.52|26.85|24.45|0
1653482110000|2022-05-25 12:35:10|26.91|24.51|26.85|24.45|26.91|24.51|26.85|24.45|0
1653482120000|2022-05-25 12:35:20|26.83|24.43|26.86|24.46|26.89|24.49|26.83|24.43|0
1653482130000|2022-05-25 12:35:30|26.77|24.37|26.77|24.37|26.77|24.37|26.74|24.34|0
1653482140000|2022-05-25 12:35:40|26.86|24.46|26.86|24.46|26.86|24.46|26.83|24.43|0
1653482150000|2022-05-25 12:35:50|26.83|24.43|26.74|24.34|26.83|24.43|26.74|24.34|0
1653482160000|2022-05-25 12:36:00|26.68|24.28|26.63|24.23|26.68|24.28|26.63|24.23|0
1653482170000|2022-05-25 12:36:10|26.59|24.19|26.71|24.31|26.71|24.31|26.59|24.19|0
1653482180000|2022-05-25 12:36:20|26.65|24.25|26.59|24.19|26.65|24.25|26.59|24.19|0
1653482190000|2022-05-25 12:36:30|26.63|24.23|26.65|24.25|26.65|24.25|26.63|24.23|0
1653482200000|2022-05-25 12:36:40|26.63|24.23|26.62|24.22|26.65|24.25|26.62|24.22|0
1653482210000|2022-05-25 12:36:50|26.65|24.25|26.74|24.34|26.74|24.34|26.65|24.25|0
1653482220000|2022-05-25 12:37:00|26.68|24.28|26.59|24.19|26.68|24.28|26.59|24.19|0
1653482230000|2022-05-25 12:37:10|26.57|24.17|26.46|24.06|26.57|24.17|26.46|24.06|0
1653482240000|2022-05-25 12:37:20|26.48|24.08|26.43|24.03|26.48|24.08|26.43|24.03|0
1653482250000|2022-05-25 12:37:30|26.39|23.99|26.46|24.06|26.46|24.06|26.39|23.99|0
1653482260000|2022-05-25 12:37:40|26.49|24.09|26.43|24.03|26.49|24.09|26.4|24|0
1653482270000|2022-05-25 12:37:50|26.46|24.06|26.4|24|26.46|24.06|26.4|24|0
1653482280000|2022-05-25 12:38:00|26.37|23.97|26.36|23.96|26.37|23.97|26.36|23.96|0
1653482290000|2022-05-25 12:38:10|26.34|23.94|26.37|23.97|26.43|24.03|26.34|23.94|0
1653482300000|2022-05-25 12:38:20|26.36|23.96|26.28|23.88|26.36|23.96|26.28|23.88|0
1653482310000|2022-05-25 12:38:30|26.25|23.85|26.34|23.94|26.34|23.94|26.25|23.85|0
1653482320000|2022-05-25 12:38:40|26.31|23.91|26.31|23.91|26.34|23.94|26.31|23.91|0
1653482330000|2022-05-25 12:38:50|26.28|23.88|26.35|23.95|26.35|23.95|26.28|23.88|0
1653482340000|2022-05-25 12:39:00|26.4|24|26.43|24.03|26.43|24.03|26.4|24|0
1653482350000|2022-05-25 12:39:10|26.49|24.09|26.49|24.09|26.52|24.12|26.49|24.09|0
1653482360000|2022-05-25 12:39:20|26.52|24.12|26.55|24.15|26.55|24.15|26.52|24.12|0
1653482370000|2022-05-25 12:39:30|26.58|24.18|26.55|24.15|26.58|24.18|26.55|24.15|0
1653482380000|2022-05-25 12:39:40|26.46|24.06|26.52|24.12|26.52|24.12|26.43|24.03|0
1653482390000|2022-05-25 12:39:50|26.43|24.03|26.49|24.09|26.49|24.09|26.43|24.03|0
1653482400000|2022-05-25 12:40:00|26.46|24.06|26.49|24.09|26.49|24.09|26.46|24.06|0
1653482410000|2022-05-25 12:40:10|26.46|24.06|26.4|24|26.49|24.09|26.4|24|0
1653482420000|2022-05-25 12:40:20|26.37|23.97|26.28|23.88|26.37|23.97|26.28|23.88|0
1653482430000|2022-05-25 12:40:30|26.29|23.89|26.25|23.85|26.29|23.89|26.22|23.82|0
1653482440000|2022-05-25 12:40:40|26.31|23.91|26.25|23.85|26.31|23.91|26.25|23.85|0
1653482450000|2022-05-25 12:40:50|26.22|23.82|26.19|23.79|26.22|23.82|26.19|23.79|0
1653482460000|2022-05-25 12:41:00|26.17|23.77|26.19|23.79|26.19|23.79|26.16|23.76|0
1653482470000|2022-05-25 12:41:10|26.22|23.82|26.1|23.7|26.22|23.82|26.1|23.7|0
1653482480000|2022-05-25 12:41:20|26.16|23.76|26.31|23.91|26.31|23.91|26.16|23.76|0
1653482490000|2022-05-25 12:41:30|26.37|23.97|26.4|24|26.4|24|26.31|23.91|0
1653482500000|2022-05-25 12:41:40|26.37|23.97|26.37|23.97|26.38|23.98|26.37|23.97|0
1653482510000|2022-05-25 12:41:50|26.43|24.03|26.65|24.25|26.65|24.25|26.43|24.03|0
1653482520000|2022-05-25 12:42:00|26.71|24.31|26.74|24.34|26.74|24.34|26.71|24.31|0
1653482530000|2022-05-25 12:42:10|26.65|24.25|26.58|24.18|26.65|24.25|26.58|24.18|0
1653482540000|2022-05-25 12:42:20|26.55|24.15|26.6|24.2|26.6|24.2|26.52|24.12|0
1653482550000|2022-05-25 12:42:30|26.68|24.28|26.61|24.21|26.68|24.28|26.61|24.21|0
1653482560000|2022-05-25 12:42:40|26.58|24.18|26.49|24.09|26.58|24.18|26.49|24.09|0
1653482570000|2022-05-25 12:42:50|26.46|24.06|26.37|23.97|26.46|24.06|26.37|23.97|0
1653482580000|2022-05-25 12:43:00|26.4|24|26.4|24|26.43|24.03|26.37|23.97|0
1653482590000|2022-05-25 12:43:10|26.37|23.97|26.35|23.95|26.37|23.97|26.35|23.95|0
1653482600000|2022-05-25 12:43:20|26.4|24|26.46|24.06|26.46|24.06|26.4|24|0
1653482610000|2022-05-25 12:43:30|26.4|24|26.4|24|26.4|24|26.4|24|0
1653482620000|2022-05-25 12:43:40|26.43|24.03|26.52|24.12|26.52|24.12|26.43|24.03|0
1653482630000|2022-05-25 12:43:50|26.49|24.09|26.4|24|26.49|24.09|26.4|24|0
1653482640000|2022-05-25 12:44:00|26.37|23.97|26.41|24.01|26.41|24.01|26.34|23.94|0
1653482650000|2022-05-25 12:44:10|26.43|24.03|26.46|24.06|26.46|24.06|26.43|24.03|0
1653482660000|2022-05-25 12:44:20|26.41|24.01|26.44|24.04|26.44|24.04|26.41|24.01|0
1653482670000|2022-05-25 12:44:30|26.43|24.03|26.52|24.12|26.52|24.12|26.43|24.03|0
1653482680000|2022-05-25 12:44:40|26.55|24.15|26.37|23.97|26.55|24.15|26.37|23.97|0
1653482690000|2022-05-25 12:44:50|26.34|23.94|26.34|23.94|26.37|23.97|26.34|23.94|0
1653482700000|2022-05-25 12:45:00|26.32|23.92|26.28|23.88|26.34|23.94|26.25|23.85|0
1653482710000|2022-05-25 12:45:10|26.31|23.91|26.43|24.03|26.46|24.06|26.31|23.91|0
1653482720000|2022-05-25 12:45:20|26.46|24.06|26.43|24.03|26.54|24.14|26.4|24|0
1653482730000|2022-05-25 12:45:30|26.48|24.08|26.49|24.09|26.49|24.09|26.46|24.06|0
1653482740000|2022-05-25 12:45:40|26.52|24.12|26.58|24.18|26.58|24.18|26.52|24.12|0
1653482750000|2022-05-25 12:45:50|26.61|24.21|26.61|24.21|26.64|24.24|26.55|24.15|0
1653482760000|2022-05-25 12:46:00|26.64|24.24|26.61|24.21|26.64|24.24|26.61|24.21|0
1653482770000|2022-05-25 12:46:10|26.52|24.12|26.43|24.03|26.55|24.15|26.43|24.03|0
1653482780000|2022-05-25 12:46:20|26.4|24|26.4|24|26.4|24|26.37|23.97|0
1653482790000|2022-05-25 12:46:30|26.35|23.95|26.31|23.91|26.35|23.95|26.28|23.88|0
1653482800000|2022-05-25 12:46:40|26.28|23.88|26.25|23.85|26.28|23.88|26.25|23.85|0
1653482810000|2022-05-25 12:46:50|26.31|23.91|26.34|23.94|26.34|23.94|26.31|23.91|0
1653482820000|2022-05-25 12:47:00|26.37|23.97|26.28|23.88|26.37|23.97|26.28|23.88|0
1653482830000|2022-05-25 12:47:10|26.25|23.85|26.31|23.91|26.34|23.94|26.25|23.85|0
1653482840000|2022-05-25 12:47:20|26.29|23.89|26.28|23.88|26.31|23.91|26.28|23.88|0
1653482850000|2022-05-25 12:47:30|26.31|23.91|26.34|23.94|26.37|23.97|26.31|23.91|0
1653482860000|2022-05-25 12:47:40|26.32|23.92|26.32|23.92|26.32|23.92|26.32|23.92|0
1653482870000|2022-05-25 12:47:50|26.28|23.88|26.28|23.88|26.28|23.88|26.28|23.88|0
1653482880000|2022-05-25 12:48:00|26.26|23.86|26.28|23.88|26.28|23.88|26.25|23.85|0
1653482890000|2022-05-25 12:48:10|26.31|23.91|26.28|23.88|26.31|23.91|26.28|23.88|0
1653482900000|2022-05-25 12:48:20|26.25|23.85|26.31|23.91|26.31|23.91|26.23|23.83|0
1653482910000|2022-05-25 12:48:30|26.28|23.88|26.26|23.86|26.28|23.88|26.26|23.86|0
1653482920000|2022-05-25 12:48:40|26.28|23.88|26.34|23.94|26.34|23.94|26.28|23.88|0
1653482930000|2022-05-25 12:48:50|26.37|23.97|26.38|23.98|26.4|24|26.34|23.94|0
1653482940000|2022-05-25 12:49:00|26.37|23.97|26.41|24.01|26.41|24.01|26.37|23.97|0
1653482950000|2022-05-25 12:49:10|26.43|24.03|26.43|24.03|26.5|24.1|26.43|24.03|0
1653482960000|2022-05-25 12:49:20|26.47|24.07|26.54|24.14|26.54|24.14|26.47|24.07|0
1653482970000|2022-05-25 12:49:30|26.52|24.12|26.55|24.15|26.58|24.18|26.52|24.12|0
1653482980000|2022-05-25 12:49:40|26.54|24.14|26.46|24.06|26.54|24.14|26.46|24.06|0
1653482990000|2022-05-25 12:49:50|26.43|24.03|26.46|24.06|26.46|24.06|26.43|24.03|0
1653483000000|2022-05-25 12:50:00|26.47|24.07|26.52|24.12|26.55|24.15|26.47|24.07|0
1653483010000|2022-05-25 12:50:10|26.55|24.15|26.57|24.17|26.58|24.18|26.55|24.15|0
1653483020000|2022-05-25 12:50:20|26.58|24.18|26.61|24.21|26.61|24.21|26.58|24.18|0
1653483030000|2022-05-25 12:50:30|26.55|24.15|26.53|24.13|26.55|24.15|26.52|24.12|0
1653483040000|2022-05-25 12:50:40|26.55|24.15|27.03|24.63|27.03|24.63|26.55|24.15|0
1653483050000|2022-05-25 12:50:50|26.97|24.57|27.09|24.69|27.09|24.69|26.97|24.57|0
1653483060000|2022-05-25 12:51:00|27.07|24.67|27.09|24.69|27.18|24.78|27.07|24.67|0
1653483070000|2022-05-25 12:51:10|27.06|24.66|27.12|24.72|27.12|24.72|27.06|24.66|0
1653483080000|2022-05-25 12:51:20|27.17|24.77|27.21|24.81|27.22|24.82|27.17|24.77|0
1653483090000|2022-05-25 12:51:30|27.18|24.78|27.15|24.75|27.18|24.78|27.15|24.75|0
1653483100000|2022-05-25 12:51:40|27.17|24.77|27.21|24.81|27.21|24.81|27.17|24.77|0
1653483110000|2022-05-25 12:51:50|27.2|24.8|27.18|24.78|27.2|24.8|27.18|24.78|0
1653483120000|2022-05-25 12:52:00|27.15|24.75|27.15|24.75|27.15|24.75|27.12|24.72|0
1653483130000|2022-05-25 12:52:10|27.18|24.78|27.12|24.72|27.18|24.78|27.12|24.72|0
1653483140000|2022-05-25 12:52:20|27.15|24.75|27.23|24.83|27.23|24.83|27.15|24.75|0
1653483150000|2022-05-25 12:52:30|27.25|24.85|27.21|24.81|27.25|24.85|27.21|24.81|0
1653483160000|2022-05-25 12:52:40|27.23|24.83|27.25|24.85|27.25|24.85|27.23|24.83|0
1653483170000|2022-05-25 12:52:50|27.28|24.88|27.21|24.81|27.28|24.88|27.21|24.81|0
1653483180000|2022-05-25 12:53:00|27.25|24.85|27.18|24.78|27.25|24.85|27.18|24.78|0
1653483190000|2022-05-25 12:53:10|27.25|24.85|27.34|24.94|27.37|24.97|27.25|24.85|0
1653483200000|2022-05-25 12:53:20|27.32|24.92|27.31|24.91|27.34|24.94|27.31|24.91|0
1653483210000|2022-05-25 12:53:30|27.73|25.33|27.29|24.89|27.73|25.33|27.29|24.89|0
1653483220000|2022-05-25 12:53:40|27.32|24.92|27.32|24.92|27.32|24.92|27.29|24.89|0
1653483230000|2022-05-25 12:53:50|27.29|24.89|27.29|24.89|27.29|24.89|27.29|24.89|0
1653483240000|2022-05-25 12:54:00|27.32|24.92|27.32|24.92|27.35|24.95|27.32|24.92|0
1653483250000|2022-05-25 12:54:10|27.37|24.97|27.38|24.98|27.38|24.98|27.35|24.95|0
1653483260000|2022-05-25 12:54:20|27.35|24.95|27.34|24.94|27.35|24.95|27.32|24.92|0
1653483270000|2022-05-25 12:54:30|27.32|24.92|27.35|24.95|27.35|24.95|27.32|24.92|0
1653483280000|2022-05-25 12:54:40|27.37|24.97|27.26|24.86|27.37|24.97|27.26|24.86|0
1653483290000|2022-05-25 12:54:50|27.23|24.83|27.2|24.8|27.23|24.83|27.2|24.8|0
1653483300000|2022-05-25 12:55:00|27.23|24.83|27.17|24.77|27.23|24.83|27.13|24.73|0
1653483310000|2022-05-25 12:55:10|27.13|24.73|27.13|24.73|27.2|24.8|27.13|24.73|0
1653483320000|2022-05-25 12:55:20|27.17|24.77|27.1|24.7|27.17|24.77|27.1|24.7|0
1653483330000|2022-05-25 12:55:30|27.07|24.67|27.13|24.73|27.13|24.73|27.07|24.67|0
1653483340000|2022-05-25 12:55:40|27.15|24.75|27.17|24.77|27.2|24.8|27.15|24.75|0
1653483350000|2022-05-25 12:55:50|27.2|24.8|27.2|24.8|27.23|24.83|27.2|24.8|0
1653483360000|2022-05-25 12:56:00|27.21|24.81|27.17|24.77|27.21|24.81|27.13|24.73|0
1653483370000|2022-05-25 12:56:10|27.13|24.73|27.17|24.77|27.17|24.77|27.1|24.7|0
1653483380000|2022-05-25 12:56:20|27.2|24.8|27.12|24.72|27.2|24.8|27.12|24.72|0
1653483390000|2022-05-25 12:56:30|27.13|24.73|27.13|24.73|27.15|24.75|27.13|24.73|0
1653483400000|2022-05-25 12:56:40|27.1|24.7|27.12|24.72|27.12|24.72|27.1|24.7|0
1653483410000|2022-05-25 12:56:50|27.1|24.7|27.09|24.69|27.1|24.7|27.09|24.69|0
1653483420000|2022-05-25 12:57:00|27.13|24.73|27.13|24.73|27.15|24.75|27.13|24.73|0
1653483430000|2022-05-25 12:57:10|27.1|24.7|27.07|24.67|27.13|24.73|27.07|24.67|0
1653483440000|2022-05-25 12:57:20|26.92|24.52|26.92|24.52|26.95|24.55|26.92|24.52|0
1653483450000|2022-05-25 12:57:30|26.95|24.55|26.82|24.42|26.95|24.55|26.82|24.42|0
1653483460000|2022-05-25 12:57:40|26.86|24.46|26.86|24.46|26.86|24.46|26.84|24.44|0
1653483470000|2022-05-25 12:57:50|26.92|24.52|26.86|24.46|26.92|24.52|26.86|24.46|0
1653483480000|2022-05-25 12:58:00|26.95|24.55|27.01|24.61|27.01|24.61|26.95|24.55|0
1653483490000|2022-05-25 12:58:10|27.07|24.67|27.1|24.7|27.1|24.7|27.07|24.67|0
1653483500000|2022-05-25 12:58:20|27.16|24.76|27.07|24.67|27.16|24.76|27.07|24.67|0
1653483510000|2022-05-25 12:58:30|27.12|24.72|27.13|24.73|27.13|24.73|27.12|24.72|0
1653483520000|2022-05-25 12:58:40|27.07|24.67|27.1|24.7|27.13|24.73|27.07|24.67|0
1653483530000|2022-05-25 12:58:50|27.13|24.73|27.16|24.76|27.16|24.76|27.13|24.73|0
1653483540000|2022-05-25 12:59:00|27.2|24.8|27.32|24.92|27.32|24.92|27.2|24.8|0
1653483550000|2022-05-25 12:59:10|27.29|24.89|27.35|24.95|27.35|24.95|27.27|24.87|0
1653483560000|2022-05-25 12:59:20|27.32|24.92|27.34|24.94|27.34|24.94|27.32|24.92|0
1653483570000|2022-05-25 12:59:30|27.29|24.89|27.2|24.8|27.29|24.89|27.2|24.8|0
1653483580000|2022-05-25 12:59:40|27.26|24.86|27.16|24.76|27.26|24.86|27.16|24.76|0
1653483590000|2022-05-25 12:59:50|27.13|24.73|27.16|24.76|27.18|24.78|27.13|24.73|0
1653483600000|2022-05-25 13:00:00|27.2|24.8|27.23|24.83|27.23|24.83|27.2|24.8|0
1653483610000|2022-05-25 13:00:10|27.21|24.81|27.04|24.64|27.21|24.81|27.04|24.64|0
1653483620000|2022-05-25 13:00:20|27.07|24.67|27.2|24.8|27.2|24.8|27.07|24.67|0
1653483630000|2022-05-25 13:00:30|27.23|24.83|27.33|24.93|27.33|24.93|27.23|24.83|0
1653483640000|2022-05-25 13:00:40|27.38|24.98|27.57|25.17|27.57|25.17|27.38|24.98|0
1653483650000|2022-05-25 13:00:50|27.6|25.2|27.48|25.08|27.6|25.2|27.45|25.05|0
1653483660000|2022-05-25 13:01:00|27.51|25.11|27.48|25.08|27.51|25.11|27.48|25.08|0
1653483670000|2022-05-25 13:01:10|27.45|25.05|27.44|25.04|27.48|25.08|27.44|25.04|0
1653483680000|2022-05-25 13:01:20|27.38|24.98|27.41|25.01|27.44|25.04|27.38|24.98|0
1653483690000|2022-05-25 13:01:30|27.44|25.04|27.51|25.11|27.51|25.11|27.44|25.04|0
1653483700000|2022-05-25 13:01:40|27.48|25.08|27.54|25.14|27.54|25.14|27.48|25.08|0
1653483710000|2022-05-25 13:01:50|27.55|25.15|27.54|25.14|27.55|25.15|27.51|25.11|0
1653483720000|2022-05-25 13:02:00|27.51|25.11|27.48|25.08|27.51|25.11|27.46|25.06|0
1653483730000|2022-05-25 13:02:10|27.44|25.04|27.48|25.08|27.48|25.08|27.44|25.04|0
1653483740000|2022-05-25 13:02:20|27.44|25.04|27.38|24.98|27.44|25.04|27.38|24.98|0
1653483750000|2022-05-25 13:02:30|27.35|24.95|27.29|24.89|27.35|24.95|27.29|24.89|0
1653483760000|2022-05-25 13:02:40|27.33|24.93|27.38|24.98|27.38|24.98|27.33|24.93|0
1653483770000|2022-05-25 13:02:50|27.35|24.95|27.35|24.95|27.35|24.95|27.32|24.92|0
1653483780000|2022-05-25 13:03:00|27.32|24.92|27.23|24.83|27.32|24.92|27.23|24.83|0
1653483790000|2022-05-25 13:03:10|27.16|24.76|27.16|24.76|27.16|24.76|27.1|24.7|0
1653483800000|2022-05-25 13:03:20|27.19|24.79|27.13|24.73|27.19|24.79|27.13|24.73|0
1653483810000|2022-05-25 13:03:30|27.16|24.76|27.16|24.76|27.19|24.79|27.16|24.76|0
1653483820000|2022-05-25 13:03:40|27.13|24.73|27.1|24.7|27.13|24.73|27.1|24.7|0
1653483830000|2022-05-25 13:03:50|27.07|24.67|27.07|24.67|27.07|24.67|27.04|24.64|0
1653483840000|2022-05-25 13:04:00|27.01|24.61|27.13|24.73|27.13|24.73|27.01|24.61|0
1653483850000|2022-05-25 13:04:10|27.1|24.7|26.98|24.58|27.1|24.7|26.98|24.58|0
1653483860000|2022-05-25 13:04:20|26.95|24.55|26.95|24.55|26.95|24.55|26.95|24.55|0
1653483870000|2022-05-25 13:04:30|27.01|24.61|26.98|24.58|27.01|24.61|26.98|24.58|0
1653483880000|2022-05-25 13:04:40|27.01|24.61|27.04|24.64|27.04|24.64|27.01|24.61|0
1653483890000|2022-05-25 13:04:50|27.07|24.67|27.05|24.65|27.07|24.67|27.05|24.65|0
1653483900000|2022-05-25 13:05:00|27.07|24.67|26.99|24.59|27.1|24.7|26.99|24.59|0
1653483910000|2022-05-25 13:05:10|26.98|24.58|27.01|24.61|27.01|24.61|26.98|24.58|0
1653483920000|2022-05-25 13:05:20|26.98|24.58|27.04|24.64|27.04|24.64|26.98|24.58|0
1653483930000|2022-05-25 13:05:30|27.07|24.67|27.16|24.76|27.16|24.76|27.07|24.67|0
1653483940000|2022-05-25 13:05:40|27.15|24.75|27.13|24.73|27.15|24.75|27.1|24.7|0
1653483950000|2022-05-25 13:05:50|27.19|24.79|27.26|24.86|27.26|24.86|27.19|24.79|0
1653483960000|2022-05-25 13:06:00|27.24|24.84|27.24|24.84|27.24|24.84|27.22|24.82|0
1653483970000|2022-05-25 13:06:10|27.21|24.81|27.32|24.92|27.32|24.92|27.21|24.81|0
1653483980000|2022-05-25 13:06:20|27.35|24.95|27.41|25.01|27.41|25.01|27.35|24.95|0
1653483990000|2022-05-25 13:06:30|27.38|24.98|27.35|24.95|27.38|24.98|27.35|24.95|0
1653484000000|2022-05-25 13:06:40|27.32|24.92|27.44|25.04|27.44|25.04|27.32|24.92|0
1653484010000|2022-05-25 13:06:50|27.47|25.07|27.47|25.07|27.47|25.07|27.47|25.07|0
1653484020000|2022-05-25 13:07:00|27.44|25.04|27.47|25.07|27.47|25.07|27.44|25.04|0
1653484030000|2022-05-25 13:07:10|27.44|25.04|27.44|25.04|27.44|25.04|27.44|25.04|0
1653484040000|2022-05-25 13:07:20|27.41|25.01|27.44|25.04|27.44|25.04|27.41|25.01|0
1653484050000|2022-05-25 13:07:30|27.41|25.01|27.44|25.04|27.44|25.04|27.41|25.01|0
1653484060000|2022-05-25 13:07:40|27.43|25.03|27.44|25.04|27.44|25.04|27.43|25.03|0
1653484070000|2022-05-25 13:07:50|27.46|25.06|27.47|25.07|27.47|25.07|27.44|25.04|0
1653484080000|2022-05-25 13:08:00|27.44|25.04|27.44|25.04|27.47|25.07|27.44|25.04|0
1653484090000|2022-05-25 13:08:10|27.41|25.01|27.44|25.04|27.47|25.07|27.41|25.01|0
1653484100000|2022-05-25 13:08:20|27.47|25.07|27.44|25.04|27.47|25.07|27.44|25.04|0
1653484110000|2022-05-25 13:08:30|27.47|25.07|27.51|25.11|27.51|25.11|27.47|25.07|0
1653484120000|2022-05-25 13:08:40|27.47|25.07|27.47|25.07|27.51|25.11|27.47|25.07|0
1653484130000|2022-05-25 13:08:50|27.51|25.11|27.57|25.17|27.57|25.17|27.49|25.09|0
1653484140000|2022-05-25 13:09:00|27.54|25.14|27.55|25.15|27.55|25.15|27.54|25.14|0
1653484150000|2022-05-25 13:09:10|27.57|25.17|27.57|25.17|27.57|25.17|27.57|25.17|0
1653484160000|2022-05-25 13:09:20|27.63|25.23|27.6|25.2|27.73|25.33|27.6|25.2|0
1653484170000|2022-05-25 13:09:30|27.66|25.26|27.66|25.26|27.68|25.28|27.66|25.26|0
1653484180000|2022-05-25 13:09:40|27.68|25.28|27.66|25.26|27.68|25.28|27.66|25.26|0
1653484190000|2022-05-25 13:09:50|27.63|25.23|27.69|25.29|27.69|25.29|27.63|25.23|0
1653484220000|2022-05-25 13:10:20|27.66|25.26|27.57|25.17|27.66|25.26|27.57|25.17|0
1653484230000|2022-05-25 13:10:30|27.51|25.11|27.51|25.11|27.51|25.11|27.44|25.04|0
1653484240000|2022-05-25 13:10:40|27.54|25.14|27.54|25.14|27.57|25.17|27.54|25.14|0
1653484250000|2022-05-25 13:10:50|27.51|25.11|27.47|25.07|27.52|25.12|27.47|25.07|0
1653484260000|2022-05-25 13:11:00|27.44|25.04|27.41|25.01|27.44|25.04|27.41|25.01|0
1653484270000|2022-05-25 13:11:10|27.44|25.04|27.44|25.04|27.47|25.07|27.44|25.04|0
1653484280000|2022-05-25 13:11:20|27.41|25.01|27.38|24.98|27.41|25.01|27.38|24.98|0
1653484290000|2022-05-25 13:11:30|27.39|24.99|27.39|24.99|27.39|24.99|27.39|24.99|0
1653484300000|2022-05-25 13:11:40|27.41|25.01|27.44|25.04|27.44|25.04|27.41|25.01|0
1653484310000|2022-05-25 13:11:50|27.47|25.07|27.41|25.01|27.47|25.07|27.41|25.01|0
1653484320000|2022-05-25 13:12:00|27.44|25.04|27.39|24.99|27.44|25.04|27.39|24.99|0
1653484330000|2022-05-25 13:12:10|27.38|24.98|27.25|24.85|27.38|24.98|27.25|24.85|0
1653484340000|2022-05-25 13:12:20|27.29|24.89|27.19|24.79|27.29|24.89|27.19|24.79|0
1653484350000|2022-05-25 13:12:30|27.22|24.82|27.22|24.82|27.22|24.82|27.19|24.79|0
1653484360000|2022-05-25 13:12:40|27.19|24.79|27.24|24.84|27.25|24.85|27.19|24.79|0
1653484370000|2022-05-25 13:12:50|27.25|24.85|27.25|24.85|27.25|24.85|27.22|24.82|0
1653484380000|2022-05-25 13:13:00|27.29|24.89|27.25|24.85|27.29|24.89|27.25|24.85|0
1653484390000|2022-05-25 13:13:10|27.32|24.92|27.35|24.95|27.35|24.95|27.32|24.92|0
1653484400000|2022-05-25 13:13:20|27.38|24.98|27.25|24.85|27.38|24.98|27.22|24.82|0
1653484410000|2022-05-25 13:13:30|27.22|24.82|27.29|24.89|27.29|24.89|27.22|24.82|0
1653484420000|2022-05-25 13:13:40|27.25|24.85|27.24|24.84|27.25|24.85|27.22|24.82|0
1653484430000|2022-05-25 13:13:50|27.22|24.82|27.16|24.76|27.22|24.82|27.13|24.73|0
1653484440000|2022-05-25 13:14:00|27.13|24.73|27.1|24.7|27.13|24.73|27.1|24.7|0
1653484450000|2022-05-25 13:14:10|27.13|24.73|27.1|24.7|27.13|24.73|27.1|24.7|0
1653484460000|2022-05-25 13:14:20|27.07|24.67|27.1|24.7|27.1|24.7|27.07|24.67|0
1653484470000|2022-05-25 13:14:30|27.07|24.67|27.07|24.67|27.08|24.68|27.07|24.67|0
1653484480000|2022-05-25 13:14:40|27.08|24.68|27.16|24.76|27.16|24.76|27.08|24.68|0
1653484490000|2022-05-25 13:14:50|27.19|24.79|27.16|24.76|27.19|24.79|27.16|24.76|0
1653484500000|2022-05-25 13:15:00|27.19|24.79|27.19|24.79|27.22|24.82|27.19|24.79|0
1653484510000|2022-05-25 13:15:10|27.22|24.82|27.19|24.79|27.22|24.82|27.19|24.79|0
1653484520000|2022-05-25 13:15:20|27.16|24.76|27.07|24.67|27.16|24.76|27.07|24.67|0
1653484530000|2022-05-25 13:15:30|27.04|24.64|27.04|24.64|27.07|24.67|27.04|24.64|0
1653484540000|2022-05-25 13:15:40|27|24.6|26.94|24.54|27|24.6|26.94|24.54|0
1653484550000|2022-05-25 13:15:50|26.97|24.57|27|24.6|27|24.6|26.94|24.54|0
1653484560000|2022-05-25 13:16:00|26.97|24.57|26.97|24.57|26.97|24.57|26.97|24.57|0
1653484570000|2022-05-25 13:16:10|26.91|24.51|26.91|24.51|26.91|24.51|26.88|24.48|0
1653484580000|2022-05-25 13:16:20|26.88|24.48|26.88|24.48|26.88|24.48|26.88|24.48|0
1653484590000|2022-05-25 13:16:30|26.85|24.45|26.97|24.57|26.97|24.57|26.85|24.45|0
1653484600000|2022-05-25 13:16:40|27|24.6|27|24.6|27|24.6|27|24.6|0
1653484610000|2022-05-25 13:16:50|27.04|24.64|27.04|24.64|27.04|24.64|26.97|24.57|0
1653484620000|2022-05-25 13:17:00|27.07|24.67|27.04|24.64|27.07|24.67|27.04|24.64|0
1653484630000|2022-05-25 13:17:10|27.07|24.67|27|24.6|27.07|24.67|27|24.6|0
1653484640000|2022-05-25 13:17:20|26.97|24.57|26.94|24.54|26.97|24.57|26.94|24.54|0
1653484650000|2022-05-25 13:17:30|26.96|24.56|26.97|24.57|26.97|24.57|26.96|24.56|0
1653484660000|2022-05-25 13:17:40|27.04|24.64|27.05|24.65|27.05|24.65|27.04|24.64|0
1653484670000|2022-05-25 13:17:50|27.07|24.67|27.1|24.7|27.13|24.73|27.07|24.67|0
1653484680000|2022-05-25 13:18:00|27.07|24.67|27.04|24.64|27.07|24.67|27.04|24.64|0
1653484700000|2022-05-25 13:18:20|27|24.6|26.97|24.57|27|24.6|26.97|24.57|0
1653484710000|2022-05-25 13:18:30|27|24.6|27.1|24.7|27.1|24.7|27|24.6|0
1653484720000|2022-05-25 13:18:40|27.13|24.73|27.22|24.82|27.22|24.82|27.13|24.73|0
1653484730000|2022-05-25 13:18:50|27.19|24.79|27.19|24.79|27.19|24.79|27.16|24.76|0
1653484740000|2022-05-25 13:19:00|27.16|24.76|27.16|24.76|27.19|24.79|27.16|24.76|0
1653484750000|2022-05-25 13:19:10|27.13|24.73|27.1|24.7|27.13|24.73|27.1|24.7|0
1653484760000|2022-05-25 13:19:20|27.07|24.67|27.07|24.67|27.07|24.67|27.03|24.63|0
1653484770000|2022-05-25 13:19:30|27.03|24.63|27.1|24.7|27.1|24.7|27.03|24.63|0
1653484780000|2022-05-25 13:19:40|27.03|24.63|27.05|24.65|27.05|24.65|27.03|24.63|0
1653484790000|2022-05-25 13:19:50|27.03|24.63|27.07|24.67|27.07|24.67|27.03|24.63|0
1653484800000|2022-05-25 13:20:00|27.03|24.63|27.11|24.71|27.13|24.73|27.03|24.63|0
1653484810000|2022-05-25 13:20:10|27.13|24.73|27.16|24.76|27.16|24.76|27.13|24.73|0
1653484820000|2022-05-25 13:20:20|27.13|24.73|27.11|24.71|27.13|24.73|27.1|24.7|0
1653484830000|2022-05-25 13:20:30|27.1|24.7|27.16|24.76|27.16|24.76|27.1|24.7|0
1653484840000|2022-05-25 13:20:40|27.19|24.79|27.19|24.79|27.22|24.82|27.17|24.77|0
1653484850000|2022-05-25 13:20:50|27.16|24.76|27.13|24.73|27.17|24.77|27.13|24.73|0
1653484860000|2022-05-25 13:21:00|27.16|24.76|27.16|24.76|27.16|24.76|27.13|24.73|0
1653484880000|2022-05-25 13:21:20|27.19|24.79|27.17|24.77|27.19|24.79|27.17|24.77|0
1653484890000|2022-05-25 13:21:30|27.19|24.79|27.19|24.79|27.22|24.82|27.19|24.79|0
1653484900000|2022-05-25 13:21:40|27.22|24.82|27.17|24.77|27.22|24.82|27.17|24.77|0
1653484910000|2022-05-25 13:21:50|27.2|24.8|27.16|24.76|27.22|24.82|27.16|24.76|0
1653484920000|2022-05-25 13:22:00|27.19|24.79|27.16|24.76|27.2|24.8|27.16|24.76|0
1653484930000|2022-05-25 13:22:10|27.19|24.79|27.17|24.77|27.19|24.79|27.17|24.77|0
1653484940000|2022-05-25 13:22:20|27.25|24.85|27.25|24.85|27.31|24.91|27.25|24.85|0
1653484950000|2022-05-25 13:22:30|27.3|24.9|27.3|24.9|27.31|24.91|27.3|24.9|0
1653484960000|2022-05-25 13:22:40|27.31|24.91|27.31|24.91|27.35|24.95|27.28|24.88|0
1653484970000|2022-05-25 13:22:50|27.36|24.96|27.38|24.98|27.38|24.98|27.36|24.96|0
1653484980000|2022-05-25 13:23:00|27.41|25.01|27.44|25.04|27.44|25.04|27.39|24.99|0
1653484990000|2022-05-25 13:23:10|27.42|25.02|27.56|25.16|27.56|25.16|27.42|25.02|0
1653485000000|2022-05-25 13:23:20|27.5|25.1|27.53|25.13|27.53|25.13|27.5|25.1|0
1653485010000|2022-05-25 13:23:30|27.5|25.1|27.47|25.07|27.5|25.1|27.41|25.01|0
1653485020000|2022-05-25 13:23:40|27.53|25.13|27.56|25.16|27.56|25.16|27.53|25.13|0
1653485030000|2022-05-25 13:23:50|27.6|25.2|27.56|25.16|27.6|25.2|27.56|25.16|0
1653485040000|2022-05-25 13:24:00|27.47|25.07|27.53|25.13|27.53|25.13|27.47|25.07|0
1653485050000|2022-05-25 13:24:10|27.56|25.16|27.63|25.23|27.63|25.23|27.56|25.16|0
1653485060000|2022-05-25 13:24:20|27.56|25.16|27.53|25.13|27.58|25.18|27.53|25.13|0
1653485070000|2022-05-25 13:24:30|27.56|25.16|27.56|25.16|27.58|25.18|27.56|25.16|0
1653485080000|2022-05-25 13:24:40|27.6|25.2|27.6|25.2|27.6|25.2|27.56|25.16|0
1653485090000|2022-05-25 13:24:50|27.61|25.21|27.66|25.26|27.66|25.26|27.61|25.21|0
1653485100000|2022-05-25 13:25:00|27.63|25.23|27.66|25.26|27.66|25.26|27.63|25.23|0
1653485110000|2022-05-25 13:25:10|27.6|25.2|27.44|25.04|27.6|25.2|27.44|25.04|0
1653485120000|2022-05-25 13:25:20|27.41|25.01|27.44|25.04|27.44|25.04|27.38|24.98|0
1653485130000|2022-05-25 13:25:30|27.38|24.98|27.41|25.01|27.41|25.01|27.38|24.98|0
1653485140000|2022-05-25 13:25:40|27.38|24.98|27.41|25.01|27.44|25.04|27.38|24.98|0
1653485150000|2022-05-25 13:25:50|27.38|24.98|27.38|24.98|27.41|25.01|27.38|24.98|0
1653485160000|2022-05-25 13:26:00|27.34|24.94|27.31|24.91|27.34|24.94|27.31|24.91|0
1653485170000|2022-05-25 13:26:10|27.34|24.94|27.31|24.91|27.34|24.94|27.28|24.88|0
1653485180000|2022-05-25 13:26:20|27.34|24.94|27.31|24.91|27.34|24.94|27.31|24.91|0
1653485190000|2022-05-25 13:26:30|27.28|24.88|27.28|24.88|27.28|24.88|27.28|24.88|0
1653485200000|2022-05-25 13:26:40|27.31|24.91|27.3|24.9|27.31|24.91|27.28|24.88|0
1653485210000|2022-05-25 13:26:50|27.34|24.94|27.34|24.94|27.38|24.98|27.34|24.94|0
1653485220000|2022-05-25 13:27:00|27.28|24.88|27.44|25.04|27.44|25.04|27.28|24.88|0
1653485230000|2022-05-25 13:27:10|27.47|25.07|27.47|25.07|27.47|25.07|27.45|25.05|0
1653485240000|2022-05-25 13:27:20|27.44|25.04|27.31|24.91|27.44|25.04|27.31|24.91|0
1653485250000|2022-05-25 13:27:30|27.25|24.85|27.22|24.82|27.25|24.85|27.22|24.82|0
1653485260000|2022-05-25 13:27:40|27.16|24.76|27.13|24.73|27.16|24.76|27.09|24.69|0
1653485270000|2022-05-25 13:27:50|27.25|24.85|27.19|24.79|27.25|24.85|27.19|24.79|0
1653485280000|2022-05-25 13:28:00|27.25|24.85|27.26|24.86|27.26|24.86|27.22|24.82|0
1653485290000|2022-05-25 13:28:10|27.25|24.85|27.11|24.71|27.25|24.85|27.11|24.71|0
1653485300000|2022-05-25 13:28:20|27|24.6|26.95|24.55|27.03|24.63|26.95|24.55|0
1653485310000|2022-05-25 13:28:30|26.97|24.57|26.85|24.45|26.97|24.57|26.83|24.43|0
1653485320000|2022-05-25 13:28:40|26.91|24.51|27.03|24.63|27.03|24.63|26.91|24.51|0
1653485330000|2022-05-25 13:28:50|27|24.6|26.97|24.57|27|24.6|26.97|24.57|0
1653485340000|2022-05-25 13:29:00|26.94|24.54|26.88|24.48|26.94|24.54|26.88|24.48|0
1653485350000|2022-05-25 13:29:10|26.91|24.51|27|24.6|27|24.6|26.91|24.51|0
1653485360000|2022-05-25 13:29:20|27.03|24.63|27.06|24.66|27.09|24.69|27.03|24.63|0
1653485370000|2022-05-25 13:29:30|27.08|24.68|27.06|24.66|27.09|24.69|27.06|24.66|0
1653485380000|2022-05-25 13:29:40|27.13|24.73|27.09|24.69|27.13|24.73|27.09|24.69|0
1653485390000|2022-05-25 13:29:50|27.08|24.68|27.06|24.66|27.08|24.68|27.06|24.66|0
1653485400000|2022-05-25 13:30:00|27.05|24.65|27.47|25.07|27.47|25.07|27.05|24.65|0
1653485410000|2022-05-25 13:30:10|27.42|25.02|27.05|24.65|27.53|25.13|27.05|24.65|0
1653485420000|2022-05-25 13:30:20|26.98|24.58|26.91|24.51|26.98|24.58|26.75|24.35|0
1653485430000|2022-05-25 13:30:30|26.85|24.45|27.05|24.65|27.05|24.65|26.82|24.42|0
1653485440000|2022-05-25 13:30:40|26.94|24.54|27.31|24.91|27.34|24.94|26.94|24.54|0
1653485450000|2022-05-25 13:30:50|27.37|24.97|27.5|25.1|27.5|25.1|27.34|24.94|0
1653485460000|2022-05-25 13:31:00|27.55|25.15|27.44|25.04|27.55|25.15|27.44|25.04|0
1653485470000|2022-05-25 13:31:10|27.56|25.16|27.66|25.26|27.94|25.54|27.56|25.16|0
1653485480000|2022-05-25 13:31:20|27.53|25.13|27.59|25.19|27.59|25.19|27.53|25.13|0
1653485490000|2022-05-25 13:31:30|27.47|25.07|27.59|25.19|27.59|25.19|27.41|25.01|0
1653485500000|2022-05-25 13:31:40|27.66|25.26|27.53|25.13|27.72|25.32|27.53|25.13|0
1653485510000|2022-05-25 13:31:50|27.5|25.1|27.53|25.13|27.53|25.13|27.25|24.85|0
1653485520000|2022-05-25 13:32:00|27.56|25.16|27.56|25.16|27.59|25.19|27.47|25.07|0
1653485530000|2022-05-25 13:32:10|27.66|25.26|27.91|25.51|27.91|25.51|27.66|25.26|0
1653485540000|2022-05-25 13:32:20|28.04|25.64|27.94|25.54|28.1|25.7|27.94|25.54|0
1653485550000|2022-05-25 13:32:30|28.04|25.64|27.91|25.51|28.04|25.64|27.81|25.41|0
1653485560000|2022-05-25 13:32:40|28.23|25.83|28.01|25.61|28.23|25.83|28.01|25.61|0
1653485570000|2022-05-25 13:32:50|27.91|25.51|28.23|25.83|28.23|25.83|27.91|25.51|0
1653485580000|2022-05-25 13:33:00|28.18|25.78|28.13|25.73|28.29|25.89|28.13|25.73|0
1653485590000|2022-05-25 13:33:10|28.36|25.96|28.29|25.89|28.36|25.96|28.24|25.84|0
1653485600000|2022-05-25 13:33:20|28.31|25.91|28.42|26.02|28.42|26.02|28.29|25.89|0
1653485610000|2022-05-25 13:33:30|28.52|26.12|28.42|26.02|28.58|26.18|28.36|25.96|0
1653485620000|2022-05-25 13:33:40|28.58|26.18|28.62|26.22|28.62|26.22|28.55|26.15|0
1653485630000|2022-05-25 13:33:50|28.81|26.41|28.94|26.54|28.94|26.54|28.81|26.41|0
1653485640000|2022-05-25 13:34:00|28.97|26.57|29.04|26.64|29.07|26.67|28.94|26.54|0
1653485650000|2022-05-25 13:34:10|28.88|26.48|28.58|26.18|28.88|26.48|28.58|26.18|0
1653485660000|2022-05-25 13:34:20|28.52|26.12|28.58|26.18|28.62|26.22|28.52|26.12|0
1653485670000|2022-05-25 13:34:30|28.45|26.05|28.65|26.25|28.65|26.25|28.45|26.05|0
1653485680000|2022-05-25 13:34:40|28.75|26.35|28.81|26.41|28.81|26.41|28.65|26.25|0
1653485690000|2022-05-25 13:34:50|28.75|26.35|28.81|26.41|28.81|26.41|28.68|26.28|0
1653485700000|2022-05-25 13:35:00|28.94|26.54|28.97|26.57|29.14|26.74|28.94|26.54|0
1653485710000|2022-05-25 13:35:10|29.01|26.61|28.4|26|29.32|26.92|28.4|26|0
1653485720000|2022-05-25 13:35:20|28.5|26.1|28.53|26.13|28.53|26.13|28.5|26.1|0
1653485730000|2022-05-25 13:35:30|28.69|26.29|28.56|26.16|28.69|26.29|28.37|25.97|0
1653485740000|2022-05-25 13:35:40|28.53|26.13|28.56|26.16|28.59|26.19|28.53|26.13|0
1653485750000|2022-05-25 13:35:50|28.59|26.19|28.79|26.39|28.79|26.39|28.59|26.19|0
1653485760000|2022-05-25 13:36:00|28.99|26.59|29.15|26.75|29.15|26.75|28.99|26.59|0
1653485770000|2022-05-25 13:36:10|29.22|26.82|29.38|26.98|29.38|26.98|29.22|26.82|0
1653485780000|2022-05-25 13:36:20|29.45|27.05|29.62|27.22|29.75|27.35|29.45|27.05|0
1653485790000|2022-05-25 13:36:30|29.72|27.32|29.62|27.22|29.72|27.32|29.62|27.22|0
1653485800000|2022-05-25 13:36:40|29.52|27.12|29.68|27.28|29.68|27.28|29.52|27.12|0
1653485810000|2022-05-25 13:36:50|29.75|27.35|29.65|27.25|29.89|27.49|29.65|27.25|0
1653485820000|2022-05-25 13:37:00|29.72|27.32|29.68|27.28|29.75|27.35|29.68|27.28|0
1653485830000|2022-05-25 13:37:10|29.75|27.35|29.65|27.25|29.79|27.39|29.65|27.25|0
1653485840000|2022-05-25 13:37:20|29.63|27.23|29.68|27.28|29.68|27.28|29.55|27.15|0
1653485850000|2022-05-25 13:37:30|29.55|27.15|29.63|27.23|29.72|27.32|29.55|27.15|0
1653485860000|2022-05-25 13:37:40|29.72|27.32|29.55|27.15|29.72|27.32|29.52|27.12|0
1653485870000|2022-05-25 13:37:50|29.62|27.22|29.58|27.18|29.62|27.22|29.58|27.18|0
1653485880000|2022-05-25 13:38:00|29.45|27.05|29.62|27.22|29.62|27.22|29.38|26.98|0
1653485890000|2022-05-25 13:38:10|29.65|27.25|29.68|27.28|29.72|27.32|29.65|27.25|0
1653485900000|2022-05-25 13:38:20|29.72|27.32|29.72|27.32|29.94|27.54|29.72|27.32|0
1653485910000|2022-05-25 13:38:30|29.92|27.52|29.92|27.52|29.97|27.57|29.85|27.45|0
1653485920000|2022-05-25 13:38:40|29.89|27.49|29.92|27.52|29.95|27.55|29.89|27.49|0
1653485930000|2022-05-25 13:38:50|29.78|27.38|29.68|27.28|29.78|27.38|29.68|27.28|0
1653485940000|2022-05-25 13:39:00|29.75|27.35|29.75|27.35|29.75|27.35|29.75|27.35|0
1653485950000|2022-05-25 13:39:10|29.9|27.5|29.89|27.49|29.9|27.5|29.85|27.45|0
1653485960000|2022-05-25 13:39:20|29.82|27.42|29.48|27.08|29.82|27.42|29.48|27.08|0
1653485970000|2022-05-25 13:39:30|29.42|27.02|29.23|26.83|29.42|27.02|29.23|26.83|0
1653485980000|2022-05-25 13:39:40|29.18|26.78|29.12|26.72|29.18|26.78|29.12|26.72|0
1653485990000|2022-05-25 13:39:50|29.25|26.85|29.48|27.08|29.48|27.08|29.25|26.85|0
1653486000000|2022-05-25 13:40:00|29.55|27.15|29.72|27.32|29.82|27.42|29.55|27.15|0
1653486010000|2022-05-25 13:40:10|29.78|27.38|29.45|27.05|29.78|27.38|29.45|27.05|0
1653486020000|2022-05-25 13:40:20|29.43|27.03|29.55|27.15|29.55|27.15|29.38|26.98|0
1653486030000|2022-05-25 13:40:30|29.52|27.12|29.45|27.05|29.55|27.15|29.45|27.05|0
1653486040000|2022-05-25 13:40:40|29.42|27.02|29.48|27.08|29.55|27.15|29.42|27.02|0
1653486050000|2022-05-25 13:40:50|29.52|27.12|29.62|27.22|29.62|27.22|29.45|27.05|0
1653486060000|2022-05-25 13:41:00|29.52|27.12|29.32|26.92|29.52|27.12|29.32|26.92|0
1653486070000|2022-05-25 13:41:10|29.45|27.05|29.35|26.95|29.52|27.12|29.35|26.95|0
1653486080000|2022-05-25 13:41:20|29.47|27.07|29.63|27.23|29.65|27.25|29.47|27.07|0
1653486090000|2022-05-25 13:41:30|29.52|27.12|29.48|27.08|29.52|27.12|29.4|27|0
1653486100000|2022-05-25 13:41:40|29.52|27.12|29.22|26.82|29.52|27.12|29.22|26.82|0
1653486110000|2022-05-25 13:41:50|29.15|26.75|29.2|26.8|29.2|26.8|29.12|26.72|0
1653486120000|2022-05-25 13:42:00|29.15|26.75|29.15|26.75|29.28|26.88|29.15|26.75|0
1653486130000|2022-05-25 13:42:10|29.12|26.72|29.17|26.77|29.28|26.88|29.12|26.72|0
1653486140000|2022-05-25 13:42:20|29.02|26.62|29.22|26.82|29.28|26.88|29.02|26.62|0
1653486150000|2022-05-25 13:42:30|29.05|26.65|29.12|26.72|29.12|26.72|29.05|26.65|0
1653486160000|2022-05-25 13:42:40|29.18|26.78|29.12|26.72|29.28|26.88|29.12|26.72|0
1653486170000|2022-05-25 13:42:50|28.99|26.59|29.15|26.75|29.15|26.75|28.99|26.59|0
1653486180000|2022-05-25 13:43:00|29.12|26.72|28.85|26.45|29.22|26.82|28.85|26.45|0
1653486190000|2022-05-25 13:43:10|28.79|26.39|28.76|26.36|28.82|26.42|28.76|26.36|0
1653486200000|2022-05-25 13:43:20|28.63|26.23|28.79|26.39|28.79|26.39|28.56|26.16|0
1653486210000|2022-05-25 13:43:30|28.82|26.42|28.82|26.42|28.89|26.49|28.82|26.42|0
1653486220000|2022-05-25 13:43:40|28.92|26.52|28.89|26.49|28.92|26.52|28.77|26.37|0
1653486230000|2022-05-25 13:43:50|28.95|26.55|29.05|26.65|29.12|26.72|28.95|26.55|0
1653486240000|2022-05-25 13:44:00|29.32|26.92|29.38|26.98|29.38|26.98|29.28|26.88|0
1653486250000|2022-05-25 13:44:10|29.55|27.15|29.36|26.96|29.55|27.15|29.28|26.88|0
1653486260000|2022-05-25 13:44:20|29.55|27.15|29.43|27.03|29.6|27.2|29.43|27.03|0
1653486270000|2022-05-25 13:44:30|29.38|26.98|29.28|26.88|29.38|26.98|29.28|26.88|0
1653486280000|2022-05-25 13:44:40|29.55|27.15|29.48|27.08|29.58|27.18|29.48|27.08|0
1653486290000|2022-05-25 13:44:50|29.58|27.18|29.68|27.28|29.68|27.28|29.55|27.15|0
1653486300000|2022-05-25 13:45:00|30.05|27.65|29.98|27.58|30.05|27.65|29.88|27.48|0
1653486310000|2022-05-25 13:45:10|30.02|27.62|30.26|27.86|30.26|27.86|30.02|27.62|0
1653486320000|2022-05-25 13:45:20|30.29|27.89|30.53|28.13|30.53|28.13|30.29|27.89|0
1653486330000|2022-05-25 13:45:30|30.6|28.2|30.43|28.03|30.73|28.33|30.43|28.03|0
1653486340000|2022-05-25 13:45:40|30.29|27.89|30.49|28.09|30.49|28.09|30.29|27.89|0
1653486350000|2022-05-25 13:45:50|30.32|27.92|30.22|27.82|30.32|27.92|30.19|27.79|0
1653486360000|2022-05-25 13:46:00|30.19|27.79|29.98|27.58|30.19|27.79|29.98|27.58|0
1653486370000|2022-05-25 13:46:10|30.02|27.62|30.22|27.82|30.22|27.82|30.02|27.62|0
1653486380000|2022-05-25 13:46:20|30.2|27.8|29.88|27.48|30.2|27.8|29.88|27.48|0
1653486390000|2022-05-25 13:46:30|29.76|27.36|29.85|27.45|29.85|27.45|29.76|27.36|0
1653486400000|2022-05-25 13:46:40|29.92|27.52|29.68|27.28|29.92|27.52|29.68|27.28|0
1653486410000|2022-05-25 13:46:50|29.61|27.21|29.78|27.38|29.78|27.38|29.61|27.21|0
1653486420000|2022-05-25 13:47:00|29.61|27.21|29.78|27.38|29.78|27.38|29.61|27.21|0
1653486430000|2022-05-25 13:47:10|29.88|27.48|29.41|27.01|29.88|27.48|29.41|27.01|0
1653486440000|2022-05-25 13:47:20|29.38|26.98|29.21|26.81|29.38|26.98|29.21|26.81|0
1653486450000|2022-05-25 13:47:30|29.12|26.72|29.25|26.85|29.25|26.85|29.12|26.72|0
1653486460000|2022-05-25 13:47:40|29.15|26.75|28.98|26.58|29.15|26.75|28.98|26.58|0
1653486470000|2022-05-25 13:47:50|29.05|26.65|29.18|26.78|29.18|26.78|29.05|26.65|0
1653486480000|2022-05-25 13:48:00|29.12|26.72|29.02|26.62|29.12|26.72|29.02|26.62|0
1653486490000|2022-05-25 13:48:10|29.12|26.72|28.82|26.42|29.12|26.72|28.82|26.42|0
1653486500000|2022-05-25 13:48:20|28.79|26.39|28.95|26.55|28.95|26.55|28.72|26.32|0
1653486510000|2022-05-25 13:48:30|29.02|26.62|28.95|26.55|29.02|26.62|28.92|26.52|0
1653486520000|2022-05-25 13:48:40|29.02|26.62|28.77|26.37|29.02|26.62|28.77|26.37|0
1653486530000|2022-05-25 13:48:50|28.69|26.29|28.27|25.87|28.72|26.32|28.27|25.87|0
1653486540000|2022-05-25 13:49:00|28.2|25.8|28.41|26.01|28.41|26.01|28.2|25.8|0
1653486550000|2022-05-25 13:49:10|28.33|25.93|28.33|25.93|28.36|25.96|28.33|25.93|0
1653486560000|2022-05-25 13:49:20|28.22|25.82|28.3|25.9|28.3|25.9|28.08|25.68|0
1653486570000|2022-05-25 13:49:30|28.36|25.96|28.3|25.9|28.36|25.96|28.27|25.87|0
1653486580000|2022-05-25 13:49:40|28.27|25.87|28.24|25.84|28.27|25.87|28.24|25.84|0
1653486590000|2022-05-25 13:49:50|28.15|25.75|28.33|25.93|28.33|25.93|28.15|25.75|0
1653486600000|2022-05-25 13:50:00|28.19|25.79|28.69|26.29|28.69|26.29|28.19|25.79|0
1653486610000|2022-05-25 13:50:10|28.87|26.47|28.53|26.13|28.87|26.47|28.53|26.13|0
1653486620000|2022-05-25 13:50:20|28.49|26.09|28.49|26.09|28.49|26.09|28.43|26.03|0
1653486630000|2022-05-25 13:50:30|28.53|26.13|28.56|26.16|28.56|26.16|28.43|26.03|0
1653486640000|2022-05-25 13:50:40|28.62|26.22|28.82|26.42|28.84|26.44|28.62|26.22|0
1653486650000|2022-05-25 13:50:50|28.79|26.39|29.02|26.62|29.02|26.62|28.79|26.39|0
1653486660000|2022-05-25 13:51:00|29.08|26.68|29.02|26.62|29.18|26.78|29.02|26.62|0
1653486670000|2022-05-25 13:51:10|29.11|26.71|29.08|26.68|29.11|26.71|28.92|26.52|0
1653486680000|2022-05-25 13:51:20|29.15|26.75|29.08|26.68|29.18|26.78|29.08|26.68|0
1653486690000|2022-05-25 13:51:30|28.98|26.58|28.82|26.42|28.98|26.58|28.82|26.42|0
1653486700000|2022-05-25 13:51:40|28.85|26.45|28.8|26.4|28.85|26.45|28.75|26.35|0
1653486710000|2022-05-25 13:51:50|28.88|26.48|29.03|26.63|29.03|26.63|28.79|26.39|0
1653486720000|2022-05-25 13:52:00|29|26.6|28.69|26.29|29|26.6|28.69|26.29|0
1653486730000|2022-05-25 13:52:10|28.59|26.19|28.85|26.45|28.85|26.45|28.59|26.19|0
1653486740000|2022-05-25 13:52:20|28.88|26.48|29.05|26.65|29.05|26.65|28.88|26.48|0
1653486750000|2022-05-25 13:52:30|29.11|26.71|29.31|26.91|29.31|26.91|29.08|26.68|0
1653486760000|2022-05-25 13:52:40|29.35|26.95|29.21|26.81|29.35|26.95|29.21|26.81|0
1653486770000|2022-05-25 13:52:50|29.08|26.68|28.95|26.55|29.08|26.68|28.95|26.55|0
1653486780000|2022-05-25 13:53:00|28.92|26.52|29.11|26.71|29.11|26.71|28.79|26.39|0
1653486790000|2022-05-25 13:53:10|29.13|26.73|29.21|26.81|29.21|26.81|29.13|26.73|0
1653486800000|2022-05-25 13:53:20|29.25|26.85|29.28|26.88|29.31|26.91|29.23|26.83|0
1653486810000|2022-05-25 13:53:30|29.21|26.81|28.98|26.58|29.21|26.81|28.98|26.58|0
1653486820000|2022-05-25 13:53:40|28.88|26.48|29.11|26.71|29.11|26.71|28.88|26.48|0
1653486830000|2022-05-25 13:53:50|29.02|26.62|28.95|26.55|29.02|26.62|28.95|26.55|0
1653486840000|2022-05-25 13:54:00|28.85|26.45|28.95|26.55|29.02|26.62|28.85|26.45|0
1653486850000|2022-05-25 13:54:10|28.98|26.58|29.02|26.62|29.11|26.71|28.98|26.58|0
1653486860000|2022-05-25 13:54:20|29.21|26.81|29.48|27.08|29.48|27.08|29.21|26.81|0
1653486870000|2022-05-25 13:54:30|29.45|27.05|29.25|26.85|29.45|27.05|29.25|26.85|0
1653486880000|2022-05-25 13:54:40|29.35|26.95|29.51|27.11|29.51|27.11|29.35|26.95|0
1653486890000|2022-05-25 13:54:50|29.38|26.98|29.28|26.88|29.38|26.98|29.18|26.78|0
1653486900000|2022-05-25 13:55:00|29.36|26.96|29.16|26.76|29.39|26.99|29.16|26.76|0
1653486910000|2022-05-25 13:55:10|29.11|26.71|29.21|26.81|29.21|26.81|29.11|26.71|0
1653486920000|2022-05-25 13:55:20|29.25|26.85|29.25|26.85|29.38|26.98|29.25|26.85|0
1653486930000|2022-05-25 13:55:30|29.38|26.98|29.68|27.28|29.68|27.28|29.38|26.98|0
1653486940000|2022-05-25 13:55:40|29.64|27.24|29.81|27.41|29.96|27.56|29.64|27.24|0
1653486950000|2022-05-25 13:55:50|29.71|27.31|29.78|27.38|29.78|27.38|29.64|27.24|0
1653486960000|2022-05-25 13:56:00|29.88|27.48|29.98|27.58|30.05|27.65|29.88|27.48|0
1653486970000|2022-05-25 13:56:10|30.01|27.61|29.69|27.29|30.05|27.65|29.69|27.29|0
1653486980000|2022-05-25 13:56:20|29.98|27.58|29.75|27.35|29.98|27.58|29.75|27.35|0
1653486990000|2022-05-25 13:56:30|29.68|27.28|29.51|27.11|29.68|27.28|29.51|27.11|0
1653487000000|2022-05-25 13:56:40|29.48|27.08|29.64|27.24|29.64|27.24|29.41|27.01|0
1653487010000|2022-05-25 13:56:50|29.71|27.31|29.88|27.48|29.88|27.48|29.71|27.31|0
1653487020000|2022-05-25 13:57:00|29.95|27.55|30.12|27.72|30.12|27.72|29.95|27.55|0
1653487030000|2022-05-25 13:57:10|30.08|27.68|30.01|27.61|30.08|27.68|30.01|27.61|0
1653487040000|2022-05-25 13:57:20|29.91|27.51|29.81|27.41|29.91|27.51|29.74|27.34|0
1653487050000|2022-05-25 13:57:30|29.98|27.58|30.26|27.86|30.36|27.96|29.98|27.58|0
1653487060000|2022-05-25 13:57:40|30.22|27.82|30.19|27.79|30.26|27.86|30.19|27.79|0
1653487070000|2022-05-25 13:57:50|30.21|27.81|30.16|27.76|30.21|27.81|30.07|27.67|0
1653487080000|2022-05-25 13:58:00|30.29|27.89|29.99|27.59|30.29|27.89|29.99|27.59|0
1653487090000|2022-05-25 13:58:10|29.85|27.45|30.09|27.69|30.09|27.69|29.85|27.45|0
1653487100000|2022-05-25 13:58:20|30|27.6|30.22|27.82|30.22|27.82|29.99|27.59|0
1653487110000|2022-05-25 13:58:30|30.36|27.96|30.09|27.69|30.36|27.96|30.09|27.69|0
1653487120000|2022-05-25 13:58:40|29.99|27.59|29.85|27.45|30.02|27.62|29.72|27.32|0
1653487130000|2022-05-25 13:58:50|29.82|27.42|29.72|27.32|29.82|27.42|29.69|27.29|0
1653487140000|2022-05-25 13:59:00|29.85|27.45|29.92|27.52|29.95|27.55|29.82|27.42|0
1653487150000|2022-05-25 13:59:10|30.02|27.62|29.85|27.45|30.02|27.62|29.85|27.45|0
1653487160000|2022-05-25 13:59:20|29.82|27.42|29.79|27.39|29.92|27.52|29.79|27.39|0
1653487170000|2022-05-25 13:59:30|29.89|27.49|30.12|27.72|30.12|27.72|29.89|27.49|0
1653487180000|2022-05-25 13:59:40|30.09|27.69|29.95|27.55|30.09|27.69|29.95|27.55|0
1653487190000|2022-05-25 13:59:50|29.92|27.52|30.09|27.69|30.09|27.69|29.92|27.52|0
1653487200000|2022-05-25 14:00:00|30.04|27.64|29.72|27.32|30.04|27.64|29.72|27.32|0
1653487210000|2022-05-25 14:00:10|29.68|27.28|29.52|27.12|29.68|27.28|29.52|27.12|0
1653487220000|2022-05-25 14:00:20|29.53|27.13|29.55|27.15|29.55|27.15|29.49|27.09|0
1653487230000|2022-05-25 14:00:30|29.65|27.25|29.68|27.28|29.75|27.35|29.65|27.25|0
1653487240000|2022-05-25 14:00:40|29.58|27.18|30.02|27.62|30.02|27.62|29.58|27.18|0
1653487250000|2022-05-25 14:00:50|30.26|27.86|30.1|27.7|30.36|27.96|30.1|27.7|0
1653487260000|2022-05-25 14:01:00|29.99|27.59|29.89|27.49|30.02|27.62|29.89|27.49|0
1653487270000|2022-05-25 14:01:10|29.75|27.35|29.53|27.13|29.75|27.35|29.53|27.13|0
1653487280000|2022-05-25 14:01:20|29.52|27.12|29.57|27.17|29.62|27.22|29.52|27.12|0
1653487290000|2022-05-25 14:01:30|29.52|27.12|29.52|27.12|29.6|27.2|29.52|27.12|0
1653487300000|2022-05-25 14:01:40|29.45|27.05|29.48|27.08|29.5|27.1|29.37|26.97|0
1653487310000|2022-05-25 14:01:50|29.58|27.18|29.82|27.42|29.82|27.42|29.58|27.18|0
1653487320000|2022-05-25 14:02:00|29.99|27.59|30.12|27.72|30.12|27.72|29.99|27.59|0
1653487330000|2022-05-25 14:02:10|30.22|27.82|30.26|27.86|30.26|27.86|30.12|27.72|0
1653487340000|2022-05-25 14:02:20|30.02|27.62|29.95|27.55|30.05|27.65|29.92|27.52|0
1653487350000|2022-05-25 14:02:30|29.89|27.49|29.82|27.42|30.02|27.62|29.82|27.42|0
1653487360000|2022-05-25 14:02:40|30.09|27.69|29.99|27.59|30.12|27.72|29.99|27.59|0
1653487370000|2022-05-25 14:02:50|30.04|27.64|29.99|27.59|30.04|27.64|29.95|27.55|0
1653487380000|2022-05-25 14:03:00|30.09|27.69|30.22|27.82|30.36|27.96|30.09|27.69|0
1653487390000|2022-05-25 14:03:10|30.29|27.89|30.1|27.7|30.29|27.89|30.1|27.7|0
1653487400000|2022-05-25 14:03:20|30.02|27.62|30.09|27.69|30.12|27.72|29.99|27.59|0
1653487410000|2022-05-25 14:03:30|30.26|27.86|30.09|27.69|30.29|27.89|30.09|27.69|0
1653487420000|2022-05-25 14:03:40|29.95|27.55|30.15|27.75|30.15|27.75|29.95|27.55|0
1653487430000|2022-05-25 14:03:50|30.26|27.86|30.43|28.03|30.43|28.03|30.26|27.86|0
1653487440000|2022-05-25 14:04:00|30.46|28.06|30.66|28.26|30.66|28.26|30.46|28.06|0
1653487450000|2022-05-25 14:04:10|30.6|28.2|30.56|28.16|30.7|28.3|30.56|28.16|0
1653487460000|2022-05-25 14:04:20|30.49|28.09|30.39|27.99|30.49|28.09|30.24|27.84|0
1653487470000|2022-05-25 14:04:30|30.37|27.97|30.19|27.79|30.37|27.97|30.19|27.79|0
1653487480000|2022-05-25 14:04:40|30.29|27.89|30.31|27.91|30.31|27.91|30.26|27.86|0
1653487490000|2022-05-25 14:04:50|30.29|27.89|30.22|27.82|30.39|27.99|30.22|27.82|0
1653487500000|2022-05-25 14:05:00|30.26|27.86|30.09|27.69|30.26|27.86|29.95|27.55|0
1653487510000|2022-05-25 14:05:10|29.92|27.52|29.72|27.32|29.92|27.52|29.72|27.32|0
1653487520000|2022-05-25 14:05:20|29.68|27.28|29.72|27.32|29.72|27.32|29.68|27.28|0
1653487530000|2022-05-25 14:05:30|29.75|27.35|29.92|27.52|29.92|27.52|29.75|27.35|0
1653487540000|2022-05-25 14:05:40|29.99|27.59|29.78|27.38|29.99|27.59|29.78|27.38|0
1653487550000|2022-05-25 14:05:50|29.85|27.45|29.68|27.28|29.85|27.45|29.68|27.28|0
1653487560000|2022-05-25 14:06:00|29.65|27.25|29.52|27.12|29.65|27.25|29.45|27.05|0
1653487570000|2022-05-25 14:06:10|29.47|27.07|29.4|27|29.47|27.07|29.33|26.93|0
1653487580000|2022-05-25 14:06:20|29.22|26.82|29.02|26.62|29.25|26.85|29.02|26.62|0
1653487590000|2022-05-25 14:06:30|29.05|26.65|28.92|26.52|29.05|26.65|28.86|26.46|0
1653487600000|2022-05-25 14:06:40|29.07|26.67|29.02|26.62|29.07|26.67|28.83|26.43|0
1653487610000|2022-05-25 14:06:50|29.05|26.65|29.09|26.69|29.22|26.82|29.05|26.65|0
1653487620000|2022-05-25 14:07:00|29.12|26.72|28.83|26.43|29.12|26.72|28.83|26.43|0
1653487630000|2022-05-25 14:07:10|28.96|26.56|29.22|26.82|29.22|26.82|28.96|26.56|0
1653487640000|2022-05-25 14:07:20|29.05|26.65|29.15|26.75|29.15|26.75|28.99|26.59|0
1653487650000|2022-05-25 14:07:30|29.12|26.72|28.92|26.52|29.12|26.72|28.89|26.49|0
1653487660000|2022-05-25 14:07:40|29.09|26.69|29.25|26.85|29.25|26.85|29.02|26.62|0
1653487670000|2022-05-25 14:07:50|29.19|26.79|29.25|26.85|29.25|26.85|29.19|26.79|0
1653487680000|2022-05-25 14:08:00|29.42|27.02|29.42|27.02|29.68|27.28|29.42|27.02|0
1653487690000|2022-05-25 14:08:10|29.55|27.15|29.58|27.18|29.62|27.22|29.52|27.12|0
1653487700000|2022-05-25 14:08:20|29.45|27.05|29.52|27.12|29.52|27.12|29.38|26.98|0
1653487710000|2022-05-25 14:08:30|29.58|27.18|29.72|27.32|29.72|27.32|29.58|27.18|0
1653487720000|2022-05-25 14:08:40|29.62|27.22|29.47|27.07|29.62|27.22|29.47|27.07|0
1653487730000|2022-05-25 14:08:50|29.48|27.08|29.5|27.1|29.65|27.25|29.48|27.08|0
1653487740000|2022-05-25 14:09:00|29.55|27.15|29.48|27.08|29.58|27.18|29.48|27.08|0
1653487750000|2022-05-25 14:09:10|29.52|27.12|29.42|27.02|29.58|27.18|29.42|27.02|0
1653487760000|2022-05-25 14:09:20|29.48|27.08|29.18|26.78|29.48|27.08|29.18|26.78|0
1653487770000|2022-05-25 14:09:30|29.25|26.85|29.32|26.92|29.35|26.95|29.25|26.85|0
1653487780000|2022-05-25 14:09:40|29.22|26.82|29.35|26.95|29.35|26.95|29.18|26.78|0
1653487790000|2022-05-25 14:09:50|29.42|27.02|29.53|27.13|29.53|27.13|29.38|26.98|0
1653487800000|2022-05-25 14:10:00|29.62|27.22|29.55|27.15|29.65|27.25|29.55|27.15|0
1653487810000|2022-05-25 14:10:10|29.48|27.08|29.25|26.85|29.48|27.08|29.25|26.85|0
1653487820000|2022-05-25 14:10:20|29.38|26.98|29.28|26.88|29.38|26.98|29.25|26.85|0
1653487830000|2022-05-25 14:10:30|29.22|26.82|29.09|26.69|29.22|26.82|29.04|26.64|0
1653487840000|2022-05-25 14:10:40|29.25|26.85|29.38|26.98|29.38|26.98|29.25|26.85|0
1653487850000|2022-05-25 14:10:50|29.43|27.03|29.35|26.95|29.43|27.03|29.32|26.92|0
1653487860000|2022-05-25 14:11:00|29.42|27.02|29.98|27.58|29.98|27.58|29.42|27.02|0
1653487870000|2022-05-25 14:11:10|30.08|27.68|29.88|27.48|30.12|27.72|29.88|27.48|0
1653487880000|2022-05-25 14:11:20|29.85|27.45|29.88|27.48|29.9|27.5|29.85|27.45|0
1653487890000|2022-05-25 14:11:30|30.02|27.62|29.85|27.45|30.02|27.62|29.85|27.45|0
1653487900000|2022-05-25 14:11:40|29.75|27.35|29.8|27.4|29.8|27.4|29.71|27.31|0
1653487910000|2022-05-25 14:11:50|29.85|27.45|29.65|27.25|29.85|27.45|29.65|27.25|0
1653487920000|2022-05-25 14:12:00|29.61|27.21|29.28|26.88|29.61|27.21|29.28|26.88|0
1653487930000|2022-05-25 14:12:10|29.38|26.98|29.38|26.98|29.51|27.11|29.38|26.98|0
1653487940000|2022-05-25 14:12:20|29.32|26.92|29.38|26.98|29.38|26.98|29.32|26.92|0
1653487950000|2022-05-25 14:12:30|29.58|27.18|29.75|27.35|29.75|27.35|29.58|27.18|0
1653487960000|2022-05-25 14:12:40|29.85|27.45|29.92|27.52|29.92|27.52|29.75|27.35|0
1653487970000|2022-05-25 14:12:50|29.98|27.58|29.95|27.55|30.05|27.65|29.95|27.55|0
1653487980000|2022-05-25 14:13:00|29.9|27.5|29.95|27.55|30.02|27.62|29.9|27.5|0
1653487990000|2022-05-25 14:13:10|29.85|27.45|29.92|27.52|29.92|27.52|29.81|27.41|0
1653488000000|2022-05-25 14:13:20|29.85|27.45|30.22|27.82|30.22|27.82|29.85|27.45|0
1653488010000|2022-05-25 14:13:30|30.35|27.95|30.15|27.75|30.35|27.95|30.15|27.75|0
1653488020000|2022-05-25 14:13:40|30.08|27.68|30.15|27.75|30.15|27.75|29.95|27.55|0
1653488030000|2022-05-25 14:13:50|30.19|27.79|30.12|27.72|30.22|27.82|30.12|27.72|0
1653488040000|2022-05-25 14:14:00|30.19|27.79|29.95|27.55|30.19|27.79|29.92|27.52|0
1653488050000|2022-05-25 14:14:10|30|27.6|30.35|27.95|30.35|27.95|30|27.6|0
1653488060000|2022-05-25 14:14:20|30.25|27.85|30.49|28.09|30.49|28.09|30.25|27.85|0
1653488070000|2022-05-25 14:14:30|30.54|28.14|30.49|28.09|30.66|28.26|30.49|28.09|0
1653488080000|2022-05-25 14:14:40|30.63|28.23|30.9|28.5|30.9|28.5|30.63|28.23|0
1653488090000|2022-05-25 14:14:50|30.87|28.47|30.76|28.36|30.87|28.47|30.71|28.31|0
1653488100000|2022-05-25 14:15:00|30.73|28.33|30.83|28.43|30.83|28.43|30.59|28.19|0
1653488110000|2022-05-25 14:15:10|30.73|28.33|31.11|28.71|31.11|28.71|30.73|28.33|0
1653488120000|2022-05-25 14:15:20|30.97|28.57|30.87|28.47|30.97|28.57|30.8|28.4|0
1653488130000|2022-05-25 14:15:30|30.97|28.57|30.83|28.43|31.04|28.64|30.83|28.43|0
1653488140000|2022-05-25 14:15:40|30.66|28.26|30.52|28.12|30.66|28.26|30.46|28.06|0
1653488150000|2022-05-25 14:15:50|30.46|28.06|30.64|28.24|30.64|28.24|30.46|28.06|0
1653488160000|2022-05-25 14:16:00|30.76|28.36|30.87|28.47|30.94|28.54|30.76|28.36|0
1653488170000|2022-05-25 14:16:10|30.7|28.3|30.71|28.31|30.73|28.33|30.66|28.26|0
1653488180000|2022-05-25 14:16:20|30.83|28.43|29.53|27.13|30.83|28.43|29.53|27.13|0
1653488190000|2022-05-25 14:16:30|29.56|27.16|29.73|27.33|29.73|27.33|29.56|27.16|0
1653488200000|2022-05-25 14:16:40|29.6|27.2|29.46|27.06|29.6|27.2|29.46|27.06|0
1653488210000|2022-05-25 14:16:50|29.36|26.96|29.46|27.06|29.46|27.06|29.36|26.96|0
1653488220000|2022-05-25 14:17:00|29.63|27.23|29.6|27.2|29.63|27.23|29.5|27.1|0
1653488230000|2022-05-25 14:17:10|29.7|27.3|29.75|27.35|29.8|27.4|29.7|27.3|0
1653488240000|2022-05-25 14:17:20|29.87|27.47|29.87|27.47|29.87|27.47|29.75|27.35|0
1653488250000|2022-05-25 14:17:30|29.83|27.43|29.76|27.36|29.83|27.43|29.66|27.26|0
1653488260000|2022-05-25 14:17:40|29.66|27.26|29.53|27.13|29.66|27.26|29.53|27.13|0
1653488270000|2022-05-25 14:17:50|29.63|27.23|29.5|27.1|29.63|27.23|29.46|27.06|0
1653488280000|2022-05-25 14:18:00|29.43|27.03|29.41|27.01|29.43|27.03|29.4|27|0
1653488290000|2022-05-25 14:18:10|29.43|27.03|29.7|27.3|29.7|27.3|29.43|27.03|0
1653488300000|2022-05-25 14:18:20|29.63|27.23|29.76|27.36|29.76|27.36|29.63|27.23|0
1653488310000|2022-05-25 14:18:30|29.83|27.43|30.04|27.64|30.1|27.7|29.83|27.43|0
1653488320000|2022-05-25 14:18:40|30.21|27.81|30.58|28.18|30.58|28.18|30.21|27.81|0
1653488330000|2022-05-25 14:18:50|30.72|28.32|30.82|28.42|30.82|28.42|30.72|28.32|0
1653488340000|2022-05-25 14:19:00|30.69|28.29|30.75|28.35|30.75|28.35|30.69|28.29|0
1653488350000|2022-05-25 14:19:10|30.82|28.42|30.68|28.28|30.82|28.42|30.68|28.28|0
1653488360000|2022-05-25 14:19:20|30.82|28.42|30.84|28.44|30.84|28.44|30.72|28.32|0
1653488370000|2022-05-25 14:19:30|30.81|28.41|30.82|28.42|30.96|28.56|30.81|28.41|0
1653488380000|2022-05-25 14:19:40|30.79|28.39|30.63|28.23|30.82|28.42|30.63|28.23|0
1653488390000|2022-05-25 14:19:50|30.68|28.28|30.48|28.08|30.72|28.32|30.48|28.08|0
1653488400000|2022-05-25 14:20:00|30.51|28.11|30.34|27.94|30.51|28.11|30.34|27.94|0
1653488410000|2022-05-25 14:20:10|30.17|27.77|30.41|28.01|30.41|28.01|30.17|27.77|0
1653488420000|2022-05-25 14:20:20|30.2|27.8|30.24|27.84|30.24|27.84|30.14|27.74|0
1653488430000|2022-05-25 14:20:30|30.14|27.74|30.14|27.74|30.14|27.74|30.14|27.74|0
1653488440000|2022-05-25 14:20:40|30.1|27.7|30.31|27.91|30.31|27.91|30.1|27.7|0
1653488450000|2022-05-25 14:20:50|30.27|27.87|30.38|27.98|30.38|27.98|30.17|27.77|0
1653488460000|2022-05-25 14:21:00|30.48|28.08|30.41|28.01|30.48|28.08|30.34|27.94|0
1653488470000|2022-05-25 14:21:10|30.38|27.98|30.56|28.16|30.62|28.22|30.38|27.98|0
1653488480000|2022-05-25 14:21:20|30.62|28.22|30.51|28.11|30.72|28.32|30.51|28.11|0
1653488490000|2022-05-25 14:21:30|30.55|28.15|30.65|28.25|30.68|28.28|30.55|28.15|0
1653488500000|2022-05-25 14:21:40|30.6|28.2|30.48|28.08|30.6|28.2|30.48|28.08|0
1653488510000|2022-05-25 14:21:50|30.55|28.15|30.68|28.28|30.68|28.28|30.55|28.15|0
1653488520000|2022-05-25 14:22:00|30.72|28.32|30.72|28.32|30.72|28.32|30.62|28.22|0
1653488530000|2022-05-25 14:22:10|30.75|28.35|30.93|28.53|30.93|28.53|30.75|28.35|0
1653488540000|2022-05-25 14:22:20|31|28.6|30.89|28.49|31.03|28.63|30.89|28.49|0
1653488550000|2022-05-25 14:22:30|31|28.6|30.86|28.46|31|28.6|30.77|28.37|0
1653488560000|2022-05-25 14:22:40|30.89|28.49|31.03|28.63|31.03|28.63|30.89|28.49|0
1653488570000|2022-05-25 14:22:50|30.96|28.56|31.03|28.63|31.03|28.63|30.86|28.46|0
1653488580000|2022-05-25 14:23:00|30.96|28.56|30.82|28.42|30.96|28.56|30.82|28.42|0
1653488590000|2022-05-25 14:23:10|30.89|28.49|30.89|28.49|31|28.6|30.89|28.49|0
1653488600000|2022-05-25 14:23:20|30.96|28.56|30.82|28.42|31|28.6|30.82|28.42|0
1653488610000|2022-05-25 14:23:30|30.86|28.46|30.58|28.18|30.86|28.46|30.58|28.18|0
1653488620000|2022-05-25 14:23:40|30.55|28.15|30.58|28.18|30.58|28.18|30.51|28.11|0
1653488630000|2022-05-25 14:23:50|30.72|28.32|30.72|28.32|30.82|28.42|30.72|28.32|0
1653488640000|2022-05-25 14:24:00|30.79|28.39|30.79|28.39|30.82|28.42|30.65|28.25|0
1653488650000|2022-05-25 14:24:10|30.75|28.35|30.75|28.35|30.75|28.35|30.75|28.35|0
1653488660000|2022-05-25 14:24:20|30.72|28.32|30.82|28.42|30.86|28.46|30.72|28.32|0
1653488670000|2022-05-25 14:24:30|30.96|28.56|30.75|28.35|30.96|28.56|30.75|28.35|0
1653488680000|2022-05-25 14:24:40|30.7|28.3|30.89|28.49|30.89|28.49|30.68|28.28|0
1653488690000|2022-05-25 14:24:50|30.79|28.39|30.61|28.21|30.84|28.44|30.61|28.21|0
1653488700000|2022-05-25 14:25:00|30.72|28.32|30.89|28.49|30.89|28.49|30.72|28.32|0
1653488710000|2022-05-25 14:25:10|30.7|28.3|30.86|28.46|30.86|28.46|30.68|28.28|0
1653488720000|2022-05-25 14:25:20|30.82|28.42|30.38|27.98|30.87|28.47|30.38|27.98|0
1653488730000|2022-05-25 14:25:30|30.4|28|30.3|27.9|30.44|28.04|30.3|27.9|0
1653488740000|2022-05-25 14:25:40|30.27|27.87|30.4|28|30.4|28|30.21|27.81|0
1653488750000|2022-05-25 14:25:50|30.27|27.87|30.23|27.83|30.27|27.87|30.16|27.76|0
1653488760000|2022-05-25 14:26:00|30.3|27.9|30.37|27.97|30.37|27.97|30.16|27.76|0
1653488770000|2022-05-25 14:26:10|30.4|28|30.4|28|30.4|28|30.3|27.9|0
1653488780000|2022-05-25 14:26:20|30.54|28.14|30.54|28.14|30.54|28.14|30.54|28.14|0
1653488790000|2022-05-25 14:26:30|30.49|28.09|30.52|28.12|30.54|28.14|30.49|28.09|0
1653488800000|2022-05-25 14:26:40|30.47|28.07|30.51|28.11|30.51|28.11|30.37|27.97|0
1653488810000|2022-05-25 14:26:50|30.44|28.04|30.4|28|30.47|28.07|30.4|28|0
1653488820000|2022-05-25 14:27:00|30.44|28.04|30.44|28.04|30.51|28.11|30.44|28.04|0
1653488830000|2022-05-25 14:27:10|30.57|28.17|30.61|28.21|30.61|28.21|30.54|28.14|0
1653488840000|2022-05-25 14:27:20|30.57|28.17|30.75|28.35|30.75|28.35|30.57|28.17|0
1653488850000|2022-05-25 14:27:30|30.71|28.31|30.75|28.35|30.75|28.35|30.71|28.31|0
1653488860000|2022-05-25 14:27:40|30.68|28.28|30.78|28.38|30.78|28.38|30.68|28.28|0
1653488870000|2022-05-25 14:27:50|30.82|28.42|30.82|28.42|30.92|28.52|30.82|28.42|0
1653488880000|2022-05-25 14:28:00|30.78|28.38|30.85|28.45|30.85|28.45|30.75|28.35|0
1653488890000|2022-05-25 14:28:10|30.78|28.38|30.92|28.52|30.92|28.52|30.75|28.35|0
1653488900000|2022-05-25 14:28:20|31.06|28.66|31.1|28.7|31.1|28.7|31.06|28.66|0
1653488910000|2022-05-25 14:28:30|31.17|28.77|31.03|28.63|31.17|28.77|31.03|28.63|0
1653488920000|2022-05-25 14:28:40|31.1|28.7|31.2|28.8|31.2|28.8|31.1|28.7|0
1653488930000|2022-05-25 14:28:50|31.13|28.73|31.24|28.84|31.24|28.84|31.06|28.66|0
1653488940000|2022-05-25 14:29:00|31.27|28.87|31.27|28.87|31.32|28.92|31.27|28.87|0
1653488950000|2022-05-25 14:29:10|31.24|28.84|31.13|28.73|31.27|28.87|31.13|28.73|0
1653488960000|2022-05-25 14:29:20|31.06|28.66|31.16|28.76|31.16|28.76|31.02|28.62|0
1653488970000|2022-05-25 14:29:30|31.2|28.8|31.13|28.73|31.24|28.84|31.13|28.73|0
1653488980000|2022-05-25 14:29:40|31.09|28.69|31.31|28.91|31.31|28.91|31.09|28.69|0
1653488990000|2022-05-25 14:29:50|31.27|28.87|31.27|28.87|31.27|28.87|31.2|28.8|0
1653489000000|2022-05-25 14:30:00|31.34|28.94|31.48|29.08|31.48|29.08|31.34|28.94|0
1653489010000|2022-05-25 14:30:10|31.45|29.05|31.23|28.83|31.45|29.05|31.23|28.83|0
1653489020000|2022-05-25 14:30:20|31.2|28.8|31.31|28.91|31.31|28.91|31.2|28.8|0
1653489030000|2022-05-25 14:30:30|31.45|29.05|31.23|28.83|31.45|29.05|31.23|28.83|0
1653489040000|2022-05-25 14:30:40|31.16|28.76|30.92|28.52|31.16|28.76|30.89|28.49|0
1653489050000|2022-05-25 14:30:50|30.99|28.59|31.02|28.62|31.02|28.62|30.92|28.52|0
1653489060000|2022-05-25 14:31:00|31.06|28.66|31.16|28.76|31.16|28.76|31.06|28.66|0
1653489070000|2022-05-25 14:31:10|31.22|28.82|31.13|28.73|31.22|28.82|31.06|28.66|0
1653489080000|2022-05-25 14:31:20|31.16|28.76|31.13|28.73|31.16|28.76|31.02|28.62|0
1653489090000|2022-05-25 14:31:30|31.22|28.82|31.2|28.8|31.22|28.82|31.2|28.8|0
1653489100000|2022-05-25 14:31:40|31.23|28.83|31.23|28.83|31.23|28.83|31.2|28.8|0
1653489110000|2022-05-25 14:31:50|31.16|28.76|31.16|28.76|31.23|28.83|31.16|28.76|0
1653489120000|2022-05-25 14:32:00|31.27|28.87|31.37|28.97|31.37|28.97|31.22|28.82|0
1653489130000|2022-05-25 14:32:10|31.3|28.9|31.32|28.92|31.32|28.92|31.2|28.8|0
1653489140000|2022-05-25 14:32:20|31.16|28.76|31.23|28.83|31.23|28.83|31.09|28.69|0
1653489150000|2022-05-25 14:32:30|31.29|28.89|31.37|28.97|31.37|28.97|31.29|28.89|0
1653489160000|2022-05-25 14:32:40|31.41|29.01|31.3|28.9|31.41|29.01|31.3|28.9|0
1653489170000|2022-05-25 14:32:50|31.37|28.97|31.29|28.89|31.41|29.01|31.29|28.89|0
1653489180000|2022-05-25 14:33:00|31.45|29.05|31.3|28.9|31.45|29.05|31.3|28.9|0
1653489190000|2022-05-25 14:33:10|31.16|28.76|31.23|28.83|31.23|28.83|31.16|28.76|0
1653489200000|2022-05-25 14:33:20|31.16|28.76|31.41|29.01|31.41|29.01|31.16|28.76|0
1653489210000|2022-05-25 14:33:30|31.37|28.97|31.37|28.97|31.45|29.05|31.37|28.97|0
1653489220000|2022-05-25 14:33:40|31.45|29.05|31.41|29.01|31.48|29.08|31.41|29.01|0
1653489230000|2022-05-25 14:33:50|31.48|29.08|31.69|29.29|31.69|29.29|31.48|29.08|0
1653489240000|2022-05-25 14:34:00|31.76|29.36|31.91|29.51|32.01|29.61|31.76|29.36|0
1653489250000|2022-05-25 14:34:10|31.8|29.4|31.87|29.47|31.87|29.47|31.8|29.4|0
1653489260000|2022-05-25 14:34:20|31.8|29.4|31.84|29.44|31.84|29.44|31.73|29.33|0
1653489270000|2022-05-25 14:34:30|31.87|29.47|31.98|29.58|32.01|29.61|31.87|29.47|0
1653489280000|2022-05-25 14:34:40|32.01|29.61|32.19|29.79|32.19|29.79|32.01|29.61|0
1653489290000|2022-05-25 14:34:50|32.23|29.83|32.23|29.83|32.37|29.97|32.23|29.83|0
1653489300000|2022-05-25 14:35:00|33.66|31.26|32.56|30.16|33.69|31.29|32.56|30.16|0
1653489310000|2022-05-25 14:35:10|32.42|30.02|32.38|29.98|32.56|30.16|32.38|29.98|0
1653489320000|2022-05-25 14:35:20|32.46|30.06|32.53|30.13|32.53|30.13|32.46|30.06|0
1653489330000|2022-05-25 14:35:30|32.49|30.09|32.46|30.06|32.49|30.09|32.38|29.98|0
1653489340000|2022-05-25 14:35:40|32.38|29.98|32.42|30.02|32.46|30.06|32.31|29.91|0
1653489350000|2022-05-25 14:35:50|32.49|30.09|32.49|30.09|32.49|30.09|32.46|30.06|0
1653489360000|2022-05-25 14:36:00|32.46|30.06|32.35|29.95|32.49|30.09|32.35|29.95|0
1653489370000|2022-05-25 14:36:10|32.27|29.87|32.35|29.95|32.35|29.95|32.24|29.84|0
1653489380000|2022-05-25 14:36:20|32.27|29.87|32.24|29.84|32.31|29.91|32.24|29.84|0
1653489390000|2022-05-25 14:36:30|32.17|29.77|32.2|29.8|32.27|29.87|32.17|29.77|0
1653489400000|2022-05-25 14:36:40|32.17|29.77|32.2|29.8|32.24|29.84|32.17|29.77|0
1653489410000|2022-05-25 14:36:50|32.27|29.87|32.31|29.91|32.31|29.91|32.17|29.77|0
1653489420000|2022-05-25 14:37:00|32.35|29.95|32.42|30.02|32.45|30.05|32.35|29.95|0
1653489430000|2022-05-25 14:37:10|32.47|30.07|32.42|30.02|32.53|30.13|32.42|30.02|0
1653489440000|2022-05-25 14:37:20|32.53|30.13|32.56|30.16|32.6|30.2|32.53|30.13|0
1653489450000|2022-05-25 14:37:30|32.45|30.05|32.6|30.2|32.6|30.2|32.45|30.05|0
1653489460000|2022-05-25 14:37:40|32.64|30.24|32.53|30.13|32.64|30.24|32.53|30.13|0
1653489470000|2022-05-25 14:37:50|32.49|30.09|32.64|30.24|32.64|30.24|32.49|30.09|0
1653489480000|2022-05-25 14:38:00|32.6|30.2|32.53|30.13|32.67|30.27|32.53|30.13|0
1653489490000|2022-05-25 14:38:10|32.6|30.2|32.49|30.09|32.6|30.2|32.49|30.09|0
1653489500000|2022-05-25 14:38:20|32.6|30.2|32.67|30.27|32.67|30.27|32.6|30.2|0
1653489510000|2022-05-25 14:38:30|32.69|30.29|32.82|30.42|32.82|30.42|32.67|30.27|0
1653489520000|2022-05-25 14:38:40|32.85|30.45|32.93|30.53|32.93|30.53|32.85|30.45|0
1653489530000|2022-05-25 14:38:50|32.85|30.45|33|30.6|33|30.6|32.85|30.45|0
1653489540000|2022-05-25 14:39:00|32.89|30.49|32.85|30.45|33|30.6|32.85|30.45|0
1653489550000|2022-05-25 14:39:10|32.89|30.49|32.93|30.53|32.93|30.53|32.78|30.38|0
1653489560000|2022-05-25 14:39:20|32.89|30.49|32.89|30.49|32.89|30.49|32.8|30.4|0
1653489570000|2022-05-25 14:39:30|32.74|30.34|32.78|30.38|32.78|30.38|32.67|30.27|0
1653489580000|2022-05-25 14:39:40|32.67|30.27|32.74|30.34|32.74|30.34|32.64|30.24|0
1653489590000|2022-05-25 14:39:50|32.67|30.27|32.64|30.24|32.71|30.31|32.64|30.24|0
1653489600000|2022-05-25 14:40:00|32.82|30.42|32.78|30.38|32.85|30.45|32.78|30.38|0
1653489610000|2022-05-25 14:40:10|32.67|30.27|32.67|30.27|32.67|30.27|32.6|30.2|0
1653489620000|2022-05-25 14:40:20|32.6|30.2|32.74|30.34|32.74|30.34|32.6|30.2|0
1653489630000|2022-05-25 14:40:30|32.78|30.38|32.45|30.05|32.78|30.38|32.45|30.05|0
1653489640000|2022-05-25 14:40:40|32.42|30.02|32.38|29.98|32.53|30.13|32.38|29.98|0
1653489650000|2022-05-25 14:40:50|32.35|29.95|32.2|29.8|32.35|29.95|32.2|29.8|0
1653489660000|2022-05-25 14:41:00|32.17|29.77|32.06|29.66|32.27|29.87|32.06|29.66|0
1653489670000|2022-05-25 14:41:10|32.13|29.73|32.06|29.66|32.13|29.73|32.06|29.66|0
1653489680000|2022-05-25 14:41:20|31.99|29.59|31.99|29.59|32.02|29.62|31.99|29.59|0
1653489690000|2022-05-25 14:41:30|32.06|29.66|32.09|29.69|32.17|29.77|31.99|29.59|0
1653489700000|2022-05-25 14:41:40|32.02|29.62|31.81|29.41|32.02|29.62|31.81|29.41|0
1653489710000|2022-05-25 14:41:50|31.74|29.34|31.59|29.19|31.81|29.41|31.59|29.19|0
1653489720000|2022-05-25 14:42:00|31.52|29.12|31.52|29.12|31.7|29.3|31.52|29.12|0
1653489730000|2022-05-25 14:42:10|31.67|29.27|31.56|29.16|31.67|29.27|31.56|29.16|0
1653489740000|2022-05-25 14:42:20|31.63|29.23|31.67|29.27|31.67|29.27|31.56|29.16|0
1653489750000|2022-05-25 14:42:30|31.59|29.19|31.49|29.09|31.59|29.19|31.49|29.09|0
1653489760000|2022-05-25 14:42:40|31.63|29.23|31.67|29.27|31.67|29.27|31.63|29.23|0
1653489770000|2022-05-25 14:42:50|31.75|29.35|31.56|29.16|31.75|29.35|31.52|29.12|0
1653489780000|2022-05-25 14:43:00|31.49|29.09|31.49|29.09|31.63|29.23|31.42|29.02|0
1653489790000|2022-05-25 14:43:10|31.45|29.05|31.35|28.95|31.49|29.09|31.35|28.95|0
1653489800000|2022-05-25 14:43:20|31.24|28.84|31.31|28.91|31.43|29.03|31.24|28.84|0
1653489810000|2022-05-25 14:43:30|31.38|28.98|31.31|28.91|31.42|29.02|31.31|28.91|0
1653489820000|2022-05-25 14:43:40|31.35|28.95|31.49|29.09|31.49|29.09|31.35|28.95|0
1653489830000|2022-05-25 14:43:50|31.52|29.12|31.59|29.19|31.59|29.19|31.49|29.09|0
1653489840000|2022-05-25 14:44:00|31.63|29.23|31.61|29.21|31.74|29.34|31.61|29.21|0
1653489850000|2022-05-25 14:44:10|31.56|29.16|31.7|29.3|31.7|29.3|31.56|29.16|0
1653489860000|2022-05-25 14:44:20|31.67|29.27|31.67|29.27|31.77|29.37|31.67|29.27|0
1653489870000|2022-05-25 14:44:30|31.63|29.23|31.67|29.27|31.67|29.27|31.63|29.23|0
1653489880000|2022-05-25 14:44:40|31.7|29.3|31.79|29.39|31.79|29.39|31.63|29.23|0
1653489890000|2022-05-25 14:44:50|31.81|29.41|31.88|29.48|31.88|29.48|31.81|29.41|0
1653489900000|2022-05-25 14:45:00|31.84|29.44|31.88|29.48|31.95|29.55|31.84|29.44|0
1653489910000|2022-05-25 14:45:10|31.95|29.55|31.66|29.26|31.95|29.55|31.66|29.26|0
1653489920000|2022-05-25 14:45:20|31.74|29.34|31.77|29.37|31.77|29.37|31.66|29.26|0
1653489930000|2022-05-25 14:45:30|31.81|29.41|31.74|29.34|31.81|29.41|31.74|29.34|0
1653489940000|2022-05-25 14:45:40|31.84|29.44|31.74|29.34|31.84|29.44|31.7|29.3|0
1653489950000|2022-05-25 14:45:50|31.81|29.41|31.84|29.44|31.84|29.44|31.81|29.41|0
1653489960000|2022-05-25 14:46:00|31.74|29.34|31.59|29.19|31.74|29.34|31.59|29.19|0
1653489970000|2022-05-25 14:46:10|31.72|29.32|31.52|29.12|31.74|29.34|31.52|29.12|0
1653489980000|2022-05-25 14:46:20|31.56|29.16|31.42|29.02|31.56|29.16|31.42|29.02|0
1653489990000|2022-05-25 14:46:30|31.45|29.05|31.31|28.91|31.45|29.05|31.31|28.91|0
1653490000000|2022-05-25 14:46:40|31.28|28.88|31.31|28.91|31.35|28.95|31.21|28.81|0
1653490010000|2022-05-25 14:46:50|31.28|28.88|31.24|28.84|31.31|28.91|31.24|28.84|0
1653490020000|2022-05-25 14:47:00|31.17|28.77|31.24|28.84|31.28|28.88|31.17|28.77|0
1653490030000|2022-05-25 14:47:10|31.45|29.05|31.24|28.84|31.45|29.05|31.24|28.84|0
1653490040000|2022-05-25 14:47:20|31.28|28.88|31.17|28.77|31.31|28.91|31.17|28.77|0
1653490050000|2022-05-25 14:47:30|31.1|28.7|30.93|28.53|31.1|28.7|30.93|28.53|0
1653490060000|2022-05-25 14:47:40|31.17|28.77|31.14|28.74|31.17|28.77|31.03|28.63|0
1653490070000|2022-05-25 14:47:50|31|28.6|30.89|28.49|31|28.6|30.89|28.49|0
1653490080000|2022-05-25 14:48:00|30.96|28.56|30.75|28.35|30.96|28.56|30.75|28.35|0
1653490090000|2022-05-25 14:48:10|30.79|28.39|30.58|28.18|30.79|28.39|30.58|28.18|0
1653490100000|2022-05-25 14:48:20|30.55|28.15|30.61|28.21|30.61|28.21|30.48|28.08|0
1653490110000|2022-05-25 14:48:30|30.44|28.04|30.51|28.11|30.55|28.15|30.44|28.04|0
1653490120000|2022-05-25 14:48:40|30.58|28.18|30.68|28.28|30.68|28.28|30.58|28.18|0
1653490130000|2022-05-25 14:48:50|30.65|28.25|30.58|28.18|30.65|28.25|30.51|28.11|0
1653490140000|2022-05-25 14:49:00|30.44|28.04|30.65|28.25|30.65|28.25|30.44|28.04|0
1653490150000|2022-05-25 14:49:10|30.61|28.21|30.55|28.15|30.65|28.25|30.55|28.15|0
1653490160000|2022-05-25 14:49:20|30.72|28.32|30.89|28.49|30.89|28.49|30.72|28.32|0
1653490170000|2022-05-25 14:49:30|30.93|28.53|31|28.6|31|28.6|30.89|28.49|0
1653490180000|2022-05-25 14:49:40|30.89|28.49|31|28.6|31|28.6|30.82|28.42|0
1653490190000|2022-05-25 14:49:50|30.96|28.56|31|28.6|31|28.6|30.93|28.53|0
1653490200000|2022-05-25 14:50:00|31.05|28.65|31.17|28.77|31.17|28.77|31.03|28.63|0
1653490210000|2022-05-25 14:50:10|31.07|28.67|31.14|28.74|31.14|28.74|31.07|28.67|0
1653490220000|2022-05-25 14:50:20|31.1|28.7|31.17|28.77|31.24|28.84|31.1|28.7|0
1653490230000|2022-05-25 14:50:30|31.24|28.84|31.24|28.84|31.29|28.89|31.24|28.84|0
1653490240000|2022-05-25 14:50:40|31.4|29|31.15|28.75|31.4|29|31.15|28.75|0
1653490250000|2022-05-25 14:50:50|31.24|28.84|31.35|28.95|31.35|28.95|31.2|28.8|0
1653490260000|2022-05-25 14:51:00|31.36|28.96|31.13|28.73|31.36|28.96|31.13|28.73|0
1653490270000|2022-05-25 14:51:10|31.07|28.67|31.35|28.95|31.35|28.95|31.07|28.67|0
1653490280000|2022-05-25 14:51:20|31.42|29.02|31.27|28.87|31.45|29.05|31.27|28.87|0
1653490290000|2022-05-25 14:51:30|31.35|28.95|31.31|28.91|31.35|28.95|31.31|28.91|0
1653490300000|2022-05-25 14:51:40|31.27|28.87|31.2|28.8|31.27|28.87|31.2|28.8|0
1653490310000|2022-05-25 14:51:50|31.27|28.87|31.17|28.77|31.27|28.87|31.17|28.77|0
1653490320000|2022-05-25 14:52:00|31.2|28.8|31.17|28.77|31.2|28.8|31.17|28.77|0
1653490330000|2022-05-25 14:52:10|31.12|28.72|31.27|28.87|31.27|28.87|31.12|28.72|0
1653490340000|2022-05-25 14:52:20|31.2|28.8|31.31|28.91|31.31|28.91|31.2|28.8|0
1653490350000|2022-05-25 14:52:30|31.38|28.98|31.43|29.03|31.43|29.03|31.38|28.98|0
1653490360000|2022-05-25 14:52:40|31.42|29.02|31.34|28.94|31.42|29.02|31.34|28.94|0
1653490370000|2022-05-25 14:52:50|31.38|28.98|31.1|28.7|31.38|28.98|31.1|28.7|0
1653490380000|2022-05-25 14:53:00|31.13|28.73|31.24|28.84|31.26|28.86|31.13|28.73|0
1653490390000|2022-05-25 14:53:10|31.27|28.87|31.27|28.87|31.27|28.87|31.27|28.87|0
1653490400000|2022-05-25 14:53:20|31.24|28.84|31.31|28.91|31.34|28.94|31.24|28.84|0
1653490410000|2022-05-25 14:53:30|31.17|28.77|31.03|28.63|31.17|28.77|31.03|28.63|0
1653490420000|2022-05-25 14:53:40|31.13|28.73|31.2|28.8|31.24|28.84|31.13|28.73|0
1653490430000|2022-05-25 14:53:50|31.34|28.94|31.31|28.91|31.41|29.01|31.31|28.91|0
1653490440000|2022-05-25 14:54:00|31.17|28.77|31.19|28.79|31.24|28.84|31.1|28.7|0
1653490450000|2022-05-25 14:54:10|31.34|28.94|31.31|28.91|31.38|28.98|31.31|28.91|0
1653490460000|2022-05-25 14:54:20|31.38|28.98|31.27|28.87|31.38|28.98|31.24|28.84|0
1653490470000|2022-05-25 14:54:30|31.03|28.63|30.89|28.49|31.03|28.63|30.89|28.49|0
1653490480000|2022-05-25 14:54:40|30.86|28.46|30.96|28.56|30.96|28.56|30.86|28.46|0
1653490490000|2022-05-25 14:54:50|31.06|28.66|30.92|28.52|31.06|28.66|30.92|28.52|0
1653490500000|2022-05-25 14:55:00|30.99|28.59|30.85|28.45|31.03|28.63|30.85|28.45|0
1653490510000|2022-05-25 14:55:10|30.99|28.59|31.1|28.7|31.1|28.7|30.99|28.59|0
1653490520000|2022-05-25 14:55:20|31.2|28.8|31.31|28.91|31.34|28.94|31.2|28.8|0
1653490530000|2022-05-25 14:55:30|31.34|28.94|31.48|29.08|31.48|29.08|31.31|28.91|0
1653490540000|2022-05-25 14:55:40|31.38|28.98|31.34|28.94|31.48|29.08|31.34|28.94|0
1653490550000|2022-05-25 14:55:50|31.31|28.91|31.19|28.79|31.31|28.91|31.17|28.77|0
1653490560000|2022-05-25 14:56:00|31.03|28.63|30.99|28.59|31.03|28.63|30.94|28.54|0
1653490570000|2022-05-25 14:56:10|31.1|28.7|31.2|28.8|31.2|28.8|31.1|28.7|0
1653490580000|2022-05-25 14:56:20|31.13|28.73|31.06|28.66|31.13|28.73|31.06|28.66|0
1653490590000|2022-05-25 14:56:30|31.1|28.7|31.2|28.8|31.2|28.8|31.06|28.66|0
1653490600000|2022-05-25 14:56:40|31.24|28.84|31.17|28.77|31.24|28.84|31.17|28.77|0
1653490610000|2022-05-25 14:56:50|31.13|28.73|31.13|28.73|31.13|28.73|31.06|28.66|0
1653490620000|2022-05-25 14:57:00|31.03|28.63|31.08|28.68|31.08|28.68|31.03|28.63|0
1653490630000|2022-05-25 14:57:10|30.96|28.56|30.85|28.45|30.96|28.56|30.84|28.44|0
1653490640000|2022-05-25 14:57:20|30.92|28.52|31.03|28.63|31.03|28.63|30.92|28.52|0
1653490650000|2022-05-25 14:57:30|31.06|28.66|31.08|28.68|31.13|28.73|31.06|28.66|0
1653490660000|2022-05-25 14:57:40|31.1|28.7|31.17|28.77|31.24|28.84|31.1|28.7|0
1653490670000|2022-05-25 14:57:50|31.24|28.84|31.41|29.01|31.43|29.03|31.24|28.84|0
1653490680000|2022-05-25 14:58:00|31.48|29.08|31.34|28.94|31.48|29.08|31.34|28.94|0
1653490690000|2022-05-25 14:58:10|31.41|29.01|31.55|29.15|31.55|29.15|31.41|29.01|0
1653490700000|2022-05-25 14:58:20|31.52|29.12|31.55|29.15|31.55|29.15|31.52|29.12|0
1653490710000|2022-05-25 14:58:30|31.52|29.12|31.59|29.19|31.59|29.19|31.52|29.12|0
1653490720000|2022-05-25 14:58:40|31.55|29.15|31.8|29.4|31.8|29.4|31.55|29.15|0
1653490730000|2022-05-25 14:58:50|31.7|29.3|31.63|29.23|31.7|29.3|31.63|29.23|0
1653490740000|2022-05-25 14:59:00|31.59|29.19|31.55|29.15|31.59|29.19|31.55|29.15|0
1653490750000|2022-05-25 14:59:10|31.48|29.08|31.48|29.08|31.48|29.08|31.41|29.01|0
1653490760000|2022-05-25 14:59:20|31.38|28.98|31.38|28.98|31.41|29.01|31.38|28.98|0
1653490770000|2022-05-25 14:59:30|31.48|29.08|31.52|29.12|31.52|29.12|31.41|29.01|0
1653490780000|2022-05-25 14:59:40|31.55|29.15|31.55|29.15|31.61|29.21|31.55|29.15|0
1653490790000|2022-05-25 14:59:50|31.52|29.12|31.48|29.08|31.59|29.19|31.48|29.08|0
1653490800000|2022-05-25 15:00:00|31.55|29.15|31.52|29.12|31.55|29.15|31.45|29.05|0
1653490810000|2022-05-25 15:00:10|31.27|28.87|31.43|29.03|31.43|29.03|31.24|28.84|0
1653490820000|2022-05-25 15:00:20|31.27|28.87|31.13|28.73|31.31|28.91|31.13|28.73|0
1653490830000|2022-05-25 15:00:30|31.1|28.7|31.13|28.73|31.13|28.73|30.96|28.56|0
1653490840000|2022-05-25 15:00:40|31.17|28.77|31.03|28.63|31.17|28.77|31.03|28.63|0
1653490850000|2022-05-25 15:00:50|30.96|28.56|31.2|28.8|31.2|28.8|30.96|28.56|0
1653490860000|2022-05-25 15:01:00|31.24|28.84|31.45|29.05|31.45|29.05|31.24|28.84|0
1653490870000|2022-05-25 15:01:10|31.34|28.94|31.31|28.91|31.41|29.01|31.31|28.91|0
1653490880000|2022-05-25 15:01:20|31.22|28.82|31.43|29.03|31.43|29.03|31.22|28.82|0
1653490890000|2022-05-25 15:01:30|31.45|29.05|31.41|29.01|31.45|29.05|31.39|28.99|0
1653490900000|2022-05-25 15:01:40|31.31|28.91|31.2|28.8|31.34|28.94|31.2|28.8|0
1653490910000|2022-05-25 15:01:50|31.27|28.87|31.13|28.73|31.27|28.87|31.13|28.73|0
1653490920000|2022-05-25 15:02:00|31.06|28.66|30.96|28.56|31.06|28.66|30.96|28.56|0
1653490930000|2022-05-25 15:02:10|30.92|28.52|30.96|28.56|31.03|28.63|30.92|28.52|0
1653490940000|2022-05-25 15:02:20|30.82|28.42|30.97|28.57|30.97|28.57|30.82|28.42|0
1653490950000|2022-05-25 15:02:30|31.03|28.63|31.13|28.73|31.13|28.73|30.99|28.59|0
1653490960000|2022-05-25 15:02:40|31.24|28.84|31.17|28.77|31.34|28.94|31.17|28.77|0
1653490970000|2022-05-25 15:02:50|31.22|28.82|31.31|28.91|31.31|28.91|31.22|28.82|0
1653490980000|2022-05-25 15:03:00|31.34|28.94|31.2|28.8|31.34|28.94|31.2|28.8|0
1653490990000|2022-05-25 15:03:10|31.17|28.77|31.24|28.84|31.24|28.84|31.13|28.73|0
1653491000000|2022-05-25 15:03:20|31.13|28.73|31.41|29.01|31.41|29.01|31.13|28.73|0
1653491010000|2022-05-25 15:03:30|31.31|28.91|31.2|28.8|31.31|28.91|31.2|28.8|0
1653491020000|2022-05-25 15:03:40|31.13|28.73|31.13|28.73|31.17|28.77|31.06|28.66|0
1653491030000|2022-05-25 15:03:50|31.06|28.66|30.96|28.56|31.06|28.66|30.96|28.56|0
1653491040000|2022-05-25 15:04:00|30.92|28.52|30.82|28.42|30.92|28.52|30.82|28.42|0
1653491050000|2022-05-25 15:04:10|30.85|28.45|31.06|28.66|31.06|28.66|30.85|28.45|0
1653491060000|2022-05-25 15:04:20|31.03|28.63|30.85|28.45|31.03|28.63|30.85|28.45|0
1653491070000|2022-05-25 15:04:30|30.78|28.38|30.58|28.18|30.78|28.38|30.58|28.18|0
1653491080000|2022-05-25 15:04:40|30.44|28.04|30.23|27.83|30.44|28.04|30.23|27.83|0
1653491090000|2022-05-25 15:04:50|30.13|27.73|30.3|27.9|30.3|27.9|30.03|27.63|0
1653491100000|2022-05-25 15:05:00|30.4|28|30.3|27.9|30.47|28.07|30.3|27.9|0
1653491110000|2022-05-25 15:05:10|30.16|27.76|30.27|27.87|30.27|27.87|30.16|27.76|0
1653491120000|2022-05-25 15:05:20|30.4|28|30.44|28.04|30.47|28.07|30.4|28|0
1653491130000|2022-05-25 15:05:30|30.51|28.11|30.54|28.14|30.54|28.14|30.47|28.07|0
1653491140000|2022-05-25 15:05:40|30.68|28.28|30.71|28.31|30.71|28.31|30.68|28.28|0
1653491150000|2022-05-25 15:05:50|30.78|28.38|30.64|28.24|30.78|28.38|30.58|28.18|0
1653491160000|2022-05-25 15:06:00|30.68|28.28|30.71|28.31|30.75|28.35|30.68|28.28|0
1653491170000|2022-05-25 15:06:10|30.73|28.33|30.75|28.35|30.9|28.5|30.73|28.33|0
1653491180000|2022-05-25 15:06:20|30.78|28.38|30.78|28.38|30.82|28.42|30.78|28.38|0
1653491190000|2022-05-25 15:06:30|30.89|28.49|30.96|28.56|30.96|28.56|30.82|28.42|0
1653491200000|2022-05-25 15:06:40|30.99|28.59|30.82|28.42|30.99|28.59|30.82|28.42|0
1653491210000|2022-05-25 15:06:50|30.92|28.52|30.92|28.52|30.96|28.56|30.89|28.49|0
1653491220000|2022-05-25 15:07:00|30.89|28.49|30.82|28.42|30.89|28.49|30.82|28.42|0
1653491230000|2022-05-25 15:07:10|30.75|28.35|30.75|28.35|30.75|28.35|30.61|28.21|0
1653491240000|2022-05-25 15:07:20|30.76|28.36|30.78|28.38|30.78|28.38|30.71|28.31|0
1653491250000|2022-05-25 15:07:30|30.71|28.31|30.82|28.42|30.82|28.42|30.71|28.31|0
1653491260000|2022-05-25 15:07:40|30.89|28.49|30.99|28.59|30.99|28.59|30.89|28.49|0
1653491270000|2022-05-25 15:07:50|31.09|28.69|31.27|28.87|31.27|28.87|31.09|28.69|0
1653491280000|2022-05-25 15:08:00|31.13|28.73|31.38|28.98|31.38|28.98|31.13|28.73|0
1653491290000|2022-05-25 15:08:10|31.31|28.91|31.27|28.87|31.38|28.98|31.27|28.87|0
1653491300000|2022-05-25 15:08:20|31.31|28.91|31.3|28.9|31.31|28.91|31.23|28.83|0
1653491310000|2022-05-25 15:08:30|31.2|28.8|31.13|28.73|31.2|28.8|31.13|28.73|0
1653491320000|2022-05-25 15:08:40|31.06|28.66|31.06|28.66|31.09|28.69|31.06|28.66|0
1653491330000|2022-05-25 15:08:50|31.02|28.62|30.99|28.59|31.09|28.69|30.99|28.59|0
1653491340000|2022-05-25 15:09:00|30.92|28.52|30.99|28.59|30.99|28.59|30.89|28.49|0
1653491350000|2022-05-25 15:09:10|31.06|28.66|31.06|28.66|31.13|28.73|30.99|28.59|0
1653491360000|2022-05-25 15:09:20|31.16|28.76|31.06|28.66|31.16|28.76|31.06|28.66|0
1653491370000|2022-05-25 15:09:30|31.13|28.73|31.02|28.62|31.13|28.73|31.02|28.62|0
1653491380000|2022-05-25 15:09:40|31.06|28.66|31.06|28.66|31.13|28.73|31.06|28.66|0
1653491390000|2022-05-25 15:09:50|31.02|28.62|30.95|28.55|31.09|28.69|30.95|28.55|0
1653491400000|2022-05-25 15:10:00|30.92|28.52|31.01|28.61|31.06|28.66|30.85|28.45|0
1653491410000|2022-05-25 15:10:10|30.82|28.42|30.82|28.42|30.92|28.52|30.82|28.42|0
1653491420000|2022-05-25 15:10:20|30.75|28.35|30.82|28.42|30.82|28.42|30.75|28.35|0
1653491430000|2022-05-25 15:10:30|30.85|28.45|30.78|28.38|30.92|28.52|30.78|28.38|0
1653491440000|2022-05-25 15:10:40|30.89|28.49|30.83|28.43|30.89|28.49|30.82|28.42|0
1653491450000|2022-05-25 15:10:50|30.85|28.45|30.85|28.45|30.88|28.48|30.82|28.42|0
1653491460000|2022-05-25 15:11:00|30.8|28.4|30.75|28.35|30.8|28.4|30.71|28.31|0
1653491470000|2022-05-25 15:11:10|30.71|28.31|30.85|28.45|30.85|28.45|30.71|28.31|0
1653491480000|2022-05-25 15:11:20|30.95|28.55|30.95|28.55|30.97|28.57|30.95|28.55|0
1653491490000|2022-05-25 15:11:30|30.99|28.59|31.09|28.69|31.18|28.78|30.99|28.59|0
1653491500000|2022-05-25 15:11:40|31.02|28.62|31.09|28.69|31.09|28.69|31.02|28.62|0
1653491510000|2022-05-25 15:11:50|31.02|28.62|30.99|28.59|31.02|28.62|30.95|28.55|0
1653491520000|2022-05-25 15:12:00|31.02|28.62|31.23|28.83|31.23|28.83|31.02|28.62|0
1653491530000|2022-05-25 15:12:10|31.2|28.8|31.13|28.73|31.2|28.8|31.13|28.73|0
1653491540000|2022-05-25 15:12:20|31.2|28.8|31.16|28.76|31.41|29.01|31.16|28.76|0
1653491550000|2022-05-25 15:12:30|31.09|28.69|31.34|28.94|31.34|28.94|31.09|28.69|0
1653491560000|2022-05-25 15:12:40|31.27|28.87|31.41|29.01|31.41|29.01|31.2|28.8|0
1653491570000|2022-05-25 15:12:50|31.34|28.94|31.41|29.01|31.41|29.01|31.34|28.94|0
1653491580000|2022-05-25 15:13:00|31.37|28.97|31.48|29.08|31.48|29.08|31.37|28.97|0
1653491590000|2022-05-25 15:13:10|31.37|28.97|31.34|28.94|31.37|28.97|31.34|28.94|0
1653491600000|2022-05-25 15:13:20|31.41|29.01|31.34|28.94|31.41|29.01|31.27|28.87|0
1653491610000|2022-05-25 15:13:30|31.44|29.04|31.39|28.99|31.44|29.04|31.39|28.99|0
1653491620000|2022-05-25 15:13:40|31.44|29.04|31.34|28.94|31.44|29.04|31.2|28.8|0
1653491630000|2022-05-25 15:13:50|31.27|28.87|31.36|28.96|31.36|28.96|31.27|28.87|0
1653491640000|2022-05-25 15:14:00|31.39|28.99|31.44|29.04|31.44|29.04|31.37|28.97|0
1653491650000|2022-05-25 15:14:10|31.48|29.08|31.41|29.01|31.48|29.08|31.34|28.94|0
1653491660000|2022-05-25 15:14:20|31.27|28.87|31.16|28.76|31.3|28.9|31.16|28.76|0
1653491670000|2022-05-25 15:14:30|31.23|28.83|31.13|28.73|31.23|28.83|31.13|28.73|0
1653491680000|2022-05-25 15:14:40|31.09|28.69|31.02|28.62|31.16|28.76|31.02|28.62|0
1653491690000|2022-05-25 15:14:50|30.99|28.59|31.16|28.76|31.16|28.76|30.99|28.59|0
1653491700000|2022-05-25 15:15:00|31.13|28.73|31.28|28.88|31.28|28.88|31.13|28.73|0
1653491710000|2022-05-25 15:15:10|31.3|28.9|31.27|28.87|31.34|28.94|31.27|28.87|0
1653491720000|2022-05-25 15:15:20|31.23|28.83|31.43|29.03|31.43|29.03|31.23|28.83|0
1653491730000|2022-05-25 15:15:30|31.41|29.01|31.48|29.08|31.51|29.11|31.41|29.01|0
1653491740000|2022-05-25 15:15:40|31.55|29.15|31.46|29.06|31.55|29.15|31.46|29.06|0
1653491750000|2022-05-25 15:15:50|31.51|29.11|31.58|29.18|31.58|29.18|31.48|29.08|0
1653491760000|2022-05-25 15:16:00|31.51|29.11|31.44|29.04|31.51|29.11|31.44|29.04|0
1653491770000|2022-05-25 15:16:10|31.34|28.94|31.37|28.97|31.44|29.04|31.34|28.94|0
1653491780000|2022-05-25 15:16:20|31.13|28.73|31.13|28.73|31.13|28.73|31.09|28.69|0
1653491790000|2022-05-25 15:16:30|30.95|28.55|30.95|28.55|30.95|28.55|30.85|28.45|0
1653491800000|2022-05-25 15:16:40|30.81|28.41|30.95|28.55|30.95|28.55|30.81|28.41|0
1653491810000|2022-05-25 15:16:50|31.02|28.62|31.09|28.69|31.09|28.69|30.99|28.59|0
1653491820000|2022-05-25 15:17:00|31.13|28.73|31.27|28.87|31.27|28.87|31.13|28.73|0
1653491830000|2022-05-25 15:17:10|31.13|28.73|31.09|28.69|31.13|28.73|31.06|28.66|0
1653491840000|2022-05-25 15:17:20|31.2|28.8|31.13|28.73|31.2|28.8|31.13|28.73|0
1653491850000|2022-05-25 15:17:30|31.09|28.69|31.09|28.69|31.16|28.76|31.09|28.69|0
1653491860000|2022-05-25 15:17:40|31.13|28.73|31.06|28.66|31.16|28.76|31.06|28.66|0
1653491870000|2022-05-25 15:17:50|31.07|28.67|31.06|28.66|31.09|28.69|31.06|28.66|0
1653491880000|2022-05-25 15:18:00|30.95|28.55|31.13|28.73|31.13|28.73|30.95|28.55|0
1653491890000|2022-05-25 15:18:10|31.09|28.69|31.16|28.76|31.16|28.76|31.09|28.69|0
1653491900000|2022-05-25 15:18:20|31.11|28.71|31.27|28.87|31.27|28.87|31.11|28.71|0
1653491910000|2022-05-25 15:18:30|31.2|28.8|31.2|28.8|31.25|28.85|31.16|28.76|0
1653491920000|2022-05-25 15:18:40|31.23|28.83|31.06|28.66|31.23|28.83|31.06|28.66|0
1653491930000|2022-05-25 15:18:50|31.02|28.62|31.02|28.62|31.06|28.66|30.99|28.59|0
1653491940000|2022-05-25 15:19:00|31.09|28.69|31.02|28.62|31.09|28.69|30.99|28.59|0
1653491950000|2022-05-25 15:19:10|30.95|28.55|31.09|28.69|31.09|28.69|30.88|28.48|0
1653491960000|2022-05-25 15:19:20|31.16|28.76|31.2|28.8|31.2|28.8|31.13|28.73|0
1653491970000|2022-05-25 15:19:30|31.23|28.83|31.13|28.73|31.23|28.83|31.13|28.73|0
1653491980000|2022-05-25 15:19:40|31.09|28.69|31.11|28.71|31.11|28.71|31.09|28.69|0
1653491990000|2022-05-25 15:19:50|31.09|28.69|31.13|28.73|31.14|28.74|31.09|28.69|0
1653492000000|2022-05-25 15:20:00|30.75|28.35|31.07|28.67|31.1|28.7|30.57|28.17|0
1653492010000|2022-05-25 15:20:10|31.05|28.65|31.63|29.23|31.66|29.26|31.05|28.65|0
1653492020000|2022-05-25 15:20:20|31.66|29.26|31.49|29.09|31.66|29.26|31.49|29.09|0
1653492030000|2022-05-25 15:20:30|31.56|29.16|31.63|29.23|31.7|29.3|31.56|29.16|0
1653492040000|2022-05-25 15:20:40|31.66|29.26|31.52|29.12|31.66|29.26|31.52|29.12|0
1653492050000|2022-05-25 15:20:50|31.42|29.02|31.28|28.88|31.42|29.02|31.28|28.88|0
1653492060000|2022-05-25 15:21:00|31.17|28.77|31.14|28.74|31.17|28.77|31.03|28.63|0
1653492070000|2022-05-25 15:21:10|31.21|28.81|31.35|28.95|31.38|28.98|31.21|28.81|0
1653492080000|2022-05-25 15:21:20|31.31|28.91|31.24|28.84|31.31|28.91|31.17|28.77|0
1653492090000|2022-05-25 15:21:30|31.35|28.95|31.45|29.05|31.45|29.05|31.35|28.95|0
1653492100000|2022-05-25 15:21:40|31.47|29.07|31.42|29.02|31.47|29.07|31.35|28.95|0
1653492110000|2022-05-25 15:21:50|31.45|29.05|31.49|29.09|31.49|29.09|31.45|29.05|0
1653492120000|2022-05-25 15:22:00|31.43|29.03|31.56|29.16|31.56|29.16|31.42|29.02|0
1653492130000|2022-05-25 15:22:10|31.59|29.19|31.7|29.3|31.7|29.3|31.59|29.19|0
1653492140000|2022-05-25 15:22:20|31.73|29.33|31.56|29.16|31.73|29.33|31.49|29.09|0
1653492150000|2022-05-25 15:22:30|31.45|29.05|31.56|29.16|31.56|29.16|31.45|29.05|0
1653492160000|2022-05-25 15:22:40|31.45|29.05|31.63|29.23|31.63|29.23|31.42|29.02|0
1653492170000|2022-05-25 15:22:50|31.59|29.19|31.73|29.33|31.73|29.33|31.59|29.19|0
1653492180000|2022-05-25 15:23:00|31.7|29.3|31.72|29.32|31.72|29.32|31.66|29.26|0
1653492190000|2022-05-25 15:23:10|31.75|29.35|31.77|29.37|31.77|29.37|31.7|29.3|0
1653492200000|2022-05-25 15:23:20|31.84|29.44|31.63|29.23|31.84|29.44|31.61|29.21|0
1653492210000|2022-05-25 15:23:30|31.65|29.25|31.73|29.33|31.73|29.33|31.65|29.25|0
1653492220000|2022-05-25 15:23:40|31.7|29.3|31.77|29.37|31.77|29.37|31.7|29.3|0
1653492230000|2022-05-25 15:23:50|31.79|29.39|31.82|29.42|31.82|29.42|31.77|29.37|0
1653492240000|2022-05-25 15:24:00|31.88|29.48|31.7|29.3|31.88|29.48|31.7|29.3|0
1653492250000|2022-05-25 15:24:10|31.77|29.37|31.81|29.41|31.81|29.41|31.77|29.37|0
1653492260000|2022-05-25 15:24:20|31.84|29.44|31.88|29.48|31.88|29.48|31.84|29.44|0
1653492270000|2022-05-25 15:24:30|31.89|29.49|31.88|29.48|31.89|29.49|31.84|29.44|0
1653492280000|2022-05-25 15:24:40|31.77|29.37|31.77|29.37|31.84|29.44|31.77|29.37|0
1653492290000|2022-05-25 15:24:50|31.79|29.39|31.7|29.3|31.8|29.4|31.7|29.3|0
1653492300000|2022-05-25 15:25:00|31.84|29.44|31.73|29.33|31.84|29.44|31.73|29.33|0
1653492310000|2022-05-25 15:25:10|31.8|29.4|31.66|29.26|31.8|29.4|31.66|29.26|0
1653492320000|2022-05-25 15:25:20|31.63|29.23|31.45|29.05|31.63|29.23|31.45|29.05|0
1653492330000|2022-05-25 15:25:30|31.42|29.02|31.52|29.12|31.56|29.16|31.42|29.02|0
1653492340000|2022-05-25 15:25:40|31.45|29.05|31.49|29.09|31.49|29.09|31.42|29.02|0
1653492350000|2022-05-25 15:25:50|31.42|29.02|31.45|29.05|31.49|29.09|31.38|28.98|0
1653492360000|2022-05-25 15:26:00|31.38|28.98|31.24|28.84|31.38|28.98|31.24|28.84|0
1653492370000|2022-05-25 15:26:10|31.21|28.81|31.38|28.98|31.38|28.98|31.21|28.81|0
1653492380000|2022-05-25 15:26:20|31.31|28.91|31.45|29.05|31.45|29.05|31.31|28.91|0
1653492390000|2022-05-25 15:26:30|31.35|28.95|31.42|29.02|31.42|29.02|31.31|28.91|0
1653492400000|2022-05-25 15:26:40|31.24|28.84|31.24|28.84|31.28|28.88|31.21|28.81|0
1653492410000|2022-05-25 15:26:50|31.21|28.81|31.38|28.98|31.38|28.98|31.21|28.81|0
1653492420000|2022-05-25 15:27:00|31.35|28.95|31.28|28.88|31.38|28.98|31.28|28.88|0
1653492430000|2022-05-25 15:27:10|31.24|28.84|31.35|28.95|31.35|28.95|31.24|28.84|0
1653492440000|2022-05-25 15:27:20|31.31|28.91|31.38|28.98|31.45|29.05|31.31|28.91|0
1653492450000|2022-05-25 15:27:30|31.42|29.02|31.49|29.09|31.49|29.09|31.38|28.98|0
1653492460000|2022-05-25 15:27:40|31.45|29.05|31.42|29.02|31.52|29.12|31.42|29.02|0
1653492470000|2022-05-25 15:27:50|31.38|28.98|31.42|29.02|31.49|29.09|31.38|28.98|0
1653492480000|2022-05-25 15:28:00|31.45|29.05|31.56|29.16|31.56|29.16|31.45|29.05|0
1653492490000|2022-05-25 15:28:10|31.52|29.12|31.49|29.09|31.59|29.19|31.49|29.09|0
1653492500000|2022-05-25 15:28:20|31.59|29.19|31.52|29.12|31.59|29.19|31.45|29.05|0
1653492510000|2022-05-25 15:28:30|31.45|29.05|31.63|29.23|31.63|29.23|31.45|29.05|0
1653492520000|2022-05-25 15:28:40|31.56|29.16|31.52|29.12|31.63|29.23|31.52|29.12|0
1653492530000|2022-05-25 15:28:50|31.49|29.09|31.59|29.19|31.59|29.19|31.49|29.09|0
1653492540000|2022-05-25 15:29:00|31.56|29.16|31.56|29.16|31.56|29.16|31.49|29.09|0
1653492550000|2022-05-25 15:29:10|31.49|29.09|31.42|29.02|31.49|29.09|31.42|29.02|0
1653492560000|2022-05-25 15:29:20|31.49|29.09|31.35|28.95|31.49|29.09|31.31|28.91|0
1653492570000|2022-05-25 15:29:30|31.31|28.91|31.28|28.88|31.31|28.91|31.24|28.84|0
1653492580000|2022-05-25 15:29:40|31.45|29.05|31.38|28.98|31.45|29.05|31.38|28.98|0
1653492590000|2022-05-25 15:29:50|31.35|28.95|31.35|28.95|31.38|28.98|31.35|28.95|0
1653492600000|2022-05-25 15:30:00|31.38|28.98|30.89|28.49|31.38|28.98|30.89|28.49|0
1653492610000|2022-05-25 15:30:10|30.82|28.42|31.03|28.63|31.03|28.63|30.82|28.42|0
1653492620000|2022-05-25 15:30:20|30.89|28.49|30.79|28.39|30.89|28.49|30.79|28.39|0
1653492630000|2022-05-25 15:30:30|30.82|28.42|30.89|28.49|30.93|28.53|30.82|28.42|0
1653492640000|2022-05-25 15:30:40|30.96|28.56|30.93|28.53|30.96|28.56|30.93|28.53|0
1653492650000|2022-05-25 15:30:50|30.96|28.56|31.07|28.67|31.07|28.67|30.96|28.56|0
1653492660000|2022-05-25 15:31:00|30.93|28.53|30.86|28.46|30.93|28.53|30.79|28.39|0
1653492670000|2022-05-25 15:31:10|30.79|28.39|30.75|28.35|30.79|28.39|30.72|28.32|0
1653492680000|2022-05-25 15:31:20|30.79|28.39|31.03|28.63|31.03|28.63|30.79|28.39|0
1653492690000|2022-05-25 15:31:30|31.07|28.67|31.08|28.68|31.1|28.7|31.07|28.67|0
1653492700000|2022-05-25 15:31:40|31.1|28.7|31.2|28.8|31.24|28.84|31.1|28.7|0
1653492710000|2022-05-25 15:31:50|31.31|28.91|31.17|28.77|31.31|28.91|31.17|28.77|0
1653492720000|2022-05-25 15:32:00|31.13|28.73|31.29|28.89|31.29|28.89|31.13|28.73|0
1653492730000|2022-05-25 15:32:10|31.31|28.91|31.24|28.84|31.31|28.91|31.24|28.84|0
1653492740000|2022-05-25 15:32:20|31.17|28.77|31|28.6|31.17|28.77|31|28.6|0
1653492750000|2022-05-25 15:32:30|31.13|28.73|30.96|28.56|31.13|28.73|30.96|28.56|0
1653492760000|2022-05-25 15:32:40|30.89|28.49|30.89|28.49|31.01|28.61|30.89|28.49|0
1653492770000|2022-05-25 15:32:50|30.86|28.46|30.79|28.39|30.96|28.56|30.79|28.39|0
1653492780000|2022-05-25 15:33:00|30.65|28.25|30.48|28.08|30.65|28.25|30.48|28.08|0
1653492790000|2022-05-25 15:33:10|30.62|28.22|30.65|28.25|30.65|28.25|30.62|28.22|0
1653492800000|2022-05-25 15:33:20|30.68|28.28|30.72|28.32|30.75|28.35|30.68|28.28|0
1653492810000|2022-05-25 15:33:30|30.62|28.22|30.75|28.35|30.75|28.35|30.62|28.22|0
1653492820000|2022-05-25 15:33:40|30.65|28.25|30.62|28.22|30.65|28.25|30.51|28.11|0
1653492830000|2022-05-25 15:33:50|30.75|28.35|30.55|28.15|30.75|28.35|30.55|28.15|0
1653492840000|2022-05-25 15:34:00|30.44|28.04|30.24|27.84|30.44|28.04|30.24|27.84|0
1653492850000|2022-05-25 15:34:10|30.14|27.74|30.34|27.94|30.34|27.94|30.14|27.74|0
1653492860000|2022-05-25 15:34:20|30.17|27.77|30.17|27.77|30.2|27.8|30.1|27.7|0
1653492870000|2022-05-25 15:34:30|30.31|27.91|30.34|27.94|30.34|27.94|30.24|27.84|0
1653492880000|2022-05-25 15:34:40|30.31|27.91|30.31|27.91|30.34|27.94|30.31|27.91|0
1653492890000|2022-05-25 15:34:50|30.24|27.84|30.27|27.87|30.27|27.87|30.17|27.77|0
1653492900000|2022-05-25 15:35:00|30.24|27.84|30.48|28.08|30.48|28.08|30.24|27.84|0
1653492910000|2022-05-25 15:35:10|30.44|28.04|30.34|27.94|30.44|28.04|30.34|27.94|0
1653492920000|2022-05-25 15:35:20|30.31|27.91|30.1|27.7|30.31|27.91|30.1|27.7|0
1653492930000|2022-05-25 15:35:30|30.03|27.63|30|27.6|30.03|27.63|30|27.6|0
1653492940000|2022-05-25 15:35:40|29.6|27.2|29.53|27.13|29.6|27.2|29.43|27.03|0
1653492950000|2022-05-25 15:35:50|29.43|27.03|29.4|27|29.5|27.1|29.4|27|0
1653492960000|2022-05-25 15:36:00|29.46|27.06|29.4|27|29.46|27.06|29.4|27|0
1653492970000|2022-05-25 15:36:10|29.43|27.03|29.46|27.06|29.46|27.06|29.43|27.03|0
1653492980000|2022-05-25 15:36:20|29.43|27.03|29.46|27.06|29.46|27.06|29.43|27.03|0
1653492990000|2022-05-25 15:36:30|29.56|27.16|29.63|27.23|29.63|27.23|29.56|27.16|0
1653493000000|2022-05-25 15:36:40|29.56|27.16|29.71|27.31|29.71|27.31|29.56|27.16|0
1653493010000|2022-05-25 15:36:50|29.73|27.33|29.76|27.36|29.76|27.36|29.7|27.3|0
1653493020000|2022-05-25 15:37:00|29.73|27.33|29.76|27.36|29.76|27.36|29.7|27.3|0
1653493030000|2022-05-25 15:37:10|29.73|27.33|29.73|27.33|29.76|27.36|29.73|27.33|0
1653493040000|2022-05-25 15:37:20|29.66|27.26|29.53|27.13|29.66|27.26|29.53|27.13|0
1653493050000|2022-05-25 15:37:30|28.97|26.57|29.88|27.48|29.88|27.48|28.95|26.55|0
1653493060000|2022-05-25 15:37:40|29.92|27.52|29.88|27.48|29.92|27.52|29.82|27.42|0
1653493070000|2022-05-25 15:37:50|29.82|27.42|29.82|27.42|29.85|27.45|29.82|27.42|0
1653493080000|2022-05-25 15:38:00|29.75|27.35|29.61|27.21|29.75|27.35|29.61|27.21|0
1653493090000|2022-05-25 15:38:10|29.58|27.18|29.65|27.25|29.68|27.28|29.58|27.18|0
1653493100000|2022-05-25 15:38:20|29.61|27.21|29.51|27.11|29.61|27.21|29.41|27.01|0
1653493110000|2022-05-25 15:38:30|29.58|27.18|29.48|27.08|29.65|27.25|29.48|27.08|0
1653493120000|2022-05-25 15:38:40|29.51|27.11|29.63|27.23|29.63|27.23|29.48|27.08|0
1653493130000|2022-05-25 15:38:50|29.68|27.28|29.78|27.38|29.78|27.38|29.61|27.21|0
1653493140000|2022-05-25 15:39:00|29.75|27.35|29.95|27.55|29.98|27.58|29.75|27.35|0
1653493150000|2022-05-25 15:39:10|29.88|27.48|29.95|27.55|29.95|27.55|29.82|27.42|0
1653493160000|2022-05-25 15:39:20|29.98|27.58|30.02|27.62|30.02|27.62|29.92|27.52|0
1653493170000|2022-05-25 15:39:30|29.98|27.58|29.98|27.58|30.02|27.62|29.98|27.58|0
1653493180000|2022-05-25 15:39:40|29.95|27.55|30.08|27.68|30.15|27.75|29.95|27.55|0
1653493190000|2022-05-25 15:39:50|30.02|27.62|30.02|27.62|30.05|27.65|30.02|27.62|0
1653493200000|2022-05-25 15:40:00|29.9|27.5|29.85|27.45|29.95|27.55|29.85|27.45|0
1653493210000|2022-05-25 15:40:10|29.71|27.31|29.9|27.5|29.9|27.5|29.71|27.31|0
1653493220000|2022-05-25 15:40:20|29.88|27.48|29.98|27.58|29.98|27.58|29.88|27.48|0
1653493230000|2022-05-25 15:40:30|29.88|27.48|29.95|27.55|29.95|27.55|29.85|27.45|0
1653493240000|2022-05-25 15:40:40|29.85|27.45|30.08|27.68|30.08|27.68|29.85|27.45|0
1653493250000|2022-05-25 15:40:50|30.12|27.72|30.24|27.84|30.27|27.87|30.12|27.72|0
1653493260000|2022-05-25 15:41:00|30.25|27.85|30.22|27.82|30.25|27.85|30.22|27.82|0
1653493270000|2022-05-25 15:41:10|30.15|27.75|30.25|27.85|30.25|27.85|30.12|27.72|0
1653493280000|2022-05-25 15:41:20|30.22|27.82|30.22|27.82|30.22|27.82|30.12|27.72|0
1653493290000|2022-05-25 15:41:30|30.29|27.89|30.32|27.92|30.32|27.92|30.29|27.89|0
1653493300000|2022-05-25 15:41:40|30.36|27.96|30.29|27.89|30.36|27.96|30.29|27.89|0
1653493310000|2022-05-25 15:41:50|30.25|27.85|30.12|27.72|30.25|27.85|30.12|27.72|0
1653493320000|2022-05-25 15:42:00|30.08|27.68|29.78|27.38|30.08|27.68|29.78|27.38|0
1653493330000|2022-05-25 15:42:10|29.75|27.35|29.81|27.41|29.85|27.45|29.75|27.35|0
1653493340000|2022-05-25 15:42:20|29.78|27.38|29.71|27.31|29.78|27.38|29.71|27.31|0
1653493350000|2022-05-25 15:42:30|29.78|27.38|29.78|27.38|29.85|27.45|29.78|27.38|0
1653493360000|2022-05-25 15:42:40|29.86|27.46|29.95|27.55|29.95|27.55|29.83|27.43|0
1653493370000|2022-05-25 15:42:50|29.98|27.58|30.02|27.62|30.05|27.65|29.98|27.58|0
1653493380000|2022-05-25 15:43:00|29.96|27.56|30.15|27.75|30.15|27.75|29.96|27.56|0
1653493390000|2022-05-25 15:43:10|30.18|27.78|30.15|27.75|30.18|27.78|30.15|27.75|0
1653493400000|2022-05-25 15:43:20|30.18|27.78|30.22|27.82|30.22|27.82|30.15|27.75|0
1653493410000|2022-05-25 15:43:30|30.25|27.85|30.32|27.92|30.32|27.92|30.25|27.85|0
1653493420000|2022-05-25 15:43:40|30.39|27.99|30.25|27.85|30.39|27.99|30.25|27.85|0
1653493430000|2022-05-25 15:43:50|30.32|27.92|30.49|28.09|30.49|28.09|30.32|27.92|0
1653493440000|2022-05-25 15:44:00|30.59|28.19|30.87|28.47|30.87|28.47|30.59|28.19|0
1653493450000|2022-05-25 15:44:10|30.97|28.57|30.94|28.54|30.97|28.57|30.94|28.54|0
1653493460000|2022-05-25 15:44:20|30.97|28.57|30.83|28.43|30.97|28.57|30.83|28.43|0
1653493470000|2022-05-25 15:44:30|30.8|28.4|30.7|28.3|30.8|28.4|30.7|28.3|0
1653493480000|2022-05-25 15:44:40|30.66|28.26|30.7|28.3|30.7|28.3|30.66|28.26|0
1653493490000|2022-05-25 15:44:50|30.8|28.4|30.73|28.33|30.8|28.4|30.7|28.3|0
1653493500000|2022-05-25 15:45:00|30.7|28.3|30.68|28.28|30.7|28.3|30.66|28.26|0
1653493510000|2022-05-25 15:45:10|30.8|28.4|30.78|28.38|30.87|28.47|30.78|28.38|0
1653493520000|2022-05-25 15:45:20|30.73|28.33|30.73|28.33|30.73|28.33|30.64|28.24|0
1653493530000|2022-05-25 15:45:30|30.66|28.26|30.66|28.26|30.73|28.33|30.63|28.23|0
1653493540000|2022-05-25 15:45:40|30.7|28.3|30.87|28.47|30.87|28.47|30.7|28.3|0
1653493550000|2022-05-25 15:45:50|30.77|28.37|30.83|28.43|30.83|28.43|30.77|28.37|0
1653493560000|2022-05-25 15:46:00|30.9|28.5|30.87|28.47|30.9|28.5|30.87|28.47|0
1653493570000|2022-05-25 15:46:10|30.95|28.55|31.08|28.68|31.08|28.68|30.95|28.55|0
1653493580000|2022-05-25 15:46:20|30.99|28.59|30.8|28.4|30.99|28.59|30.8|28.4|0
1653493590000|2022-05-25 15:46:30|30.76|28.36|30.75|28.35|30.8|28.4|30.75|28.35|0
1653493600000|2022-05-25 15:46:40|30.7|28.3|30.59|28.19|30.7|28.3|30.59|28.19|0
1653493610000|2022-05-25 15:46:50|30.56|28.16|30.47|28.07|30.56|28.16|30.47|28.07|0
1653493620000|2022-05-25 15:47:00|30.46|28.06|30.63|28.23|30.63|28.23|30.46|28.06|0
1653493630000|2022-05-25 15:47:10|30.66|28.26|30.8|28.4|30.8|28.4|30.66|28.26|0
1653493640000|2022-05-25 15:47:20|30.73|28.33|30.83|28.43|30.83|28.43|30.73|28.33|0
1653493650000|2022-05-25 15:47:30|30.87|28.47|30.8|28.4|30.87|28.47|30.8|28.4|0
1653493660000|2022-05-25 15:47:40|30.94|28.54|30.82|28.42|30.94|28.54|30.8|28.4|0
1653493670000|2022-05-25 15:47:50|30.87|28.47|30.87|28.47|30.9|28.5|30.87|28.47|0
1653493680000|2022-05-25 15:48:00|30.94|28.54|30.9|28.5|31.08|28.68|30.9|28.5|0
1653493690000|2022-05-25 15:48:10|30.87|28.47|31.08|28.68|31.08|28.68|30.87|28.47|0
1653493700000|2022-05-25 15:48:20|31.04|28.64|31.11|28.71|31.11|28.71|31.04|28.64|0
1653493710000|2022-05-25 15:48:30|31.14|28.74|31.21|28.81|31.28|28.88|31.14|28.74|0
1653493720000|2022-05-25 15:48:40|31.14|28.74|31.13|28.73|31.14|28.74|31.08|28.68|0
1653493730000|2022-05-25 15:48:50|31.04|28.64|31.18|28.78|31.18|28.78|31.04|28.64|0
1653493740000|2022-05-25 15:49:00|31.14|28.74|31.04|28.64|31.18|28.78|31.04|28.64|0
1653493750000|2022-05-25 15:49:10|31.11|28.71|31.08|28.68|31.11|28.71|31.06|28.66|0
1653493760000|2022-05-25 15:49:20|31.01|28.61|31.04|28.64|31.04|28.64|31.01|28.61|0
1653493770000|2022-05-25 15:49:30|31.08|28.68|31.04|28.64|31.11|28.71|30.97|28.57|0
1653493780000|2022-05-25 15:49:40|31.01|28.61|31.04|28.64|31.04|28.64|31.01|28.61|0
1653493790000|2022-05-25 15:49:50|31.02|28.62|30.99|28.59|31.04|28.64|30.99|28.59|0
1653493800000|2022-05-25 15:50:00|31.01|28.61|31.08|28.68|31.08|28.68|31.01|28.61|0
1653493810000|2022-05-25 15:50:10|31.04|28.64|31.04|28.64|31.04|28.64|30.9|28.5|0
1653493820000|2022-05-25 15:50:20|31.07|28.67|31.14|28.74|31.14|28.74|31.04|28.64|0
1653493830000|2022-05-25 15:50:30|31.07|28.67|30.97|28.57|31.07|28.67|30.97|28.57|0
1653493840000|2022-05-25 15:50:40|31.06|28.66|31.16|28.76|31.16|28.76|31.06|28.66|0
1653493850000|2022-05-25 15:50:50|31.21|28.81|31.07|28.67|31.21|28.81|31.07|28.67|0
1653493860000|2022-05-25 15:51:00|30.94|28.54|30.76|28.36|30.94|28.54|30.76|28.36|0
1653493870000|2022-05-25 15:51:10|30.87|28.47|30.87|28.47|30.87|28.47|30.83|28.43|0
1653493880000|2022-05-25 15:51:20|30.8|28.4|30.66|28.26|30.8|28.4|30.66|28.26|0
1653493890000|2022-05-25 15:51:30|30.76|28.36|30.56|28.16|30.83|28.43|30.56|28.16|0
1653493900000|2022-05-25 15:51:40|30.63|28.23|30.56|28.16|30.63|28.23|30.56|28.16|0
1653493910000|2022-05-25 15:51:50|30.52|28.12|30.59|28.19|30.59|28.19|30.49|28.09|0
1653493920000|2022-05-25 15:52:00|30.64|28.24|30.69|28.29|30.8|28.4|30.64|28.24|0
1653493930000|2022-05-25 15:52:10|30.66|28.26|30.8|28.4|30.8|28.4|30.66|28.26|0
1653493940000|2022-05-25 15:52:20|30.76|28.36|30.83|28.43|30.83|28.43|30.76|28.36|0
1653493950000|2022-05-25 15:52:30|30.73|28.33|30.83|28.43|30.83|28.43|30.73|28.33|0
1653493960000|2022-05-25 15:52:40|30.76|28.36|30.8|28.4|30.8|28.4|30.76|28.36|0
1653493970000|2022-05-25 15:52:50|30.75|28.35|30.8|28.4|30.8|28.4|30.75|28.35|0
1653493980000|2022-05-25 15:53:00|30.83|28.43|31|28.6|31|28.6|30.83|28.43|0
1653493990000|2022-05-25 15:53:10|30.97|28.57|30.9|28.5|30.97|28.57|30.83|28.43|0
1653494000000|2022-05-25 15:53:20|30.94|28.54|30.73|28.33|30.94|28.54|30.73|28.33|0
1653494010000|2022-05-25 15:53:30|30.8|28.4|30.8|28.4|30.87|28.47|30.8|28.4|0
1653494020000|2022-05-25 15:53:40|30.83|28.43|30.87|28.47|30.87|28.47|30.76|28.36|0
1653494030000|2022-05-25 15:53:50|30.83|28.43|30.76|28.36|30.83|28.43|30.76|28.36|0
1653494040000|2022-05-25 15:54:00|30.69|28.29|30.69|28.29|30.69|28.29|30.61|28.21|0
1653494050000|2022-05-25 15:54:10|30.73|28.33|30.64|28.24|30.73|28.33|30.63|28.23|0
1653494060000|2022-05-25 15:54:20|30.59|28.19|30.69|28.29|30.69|28.29|30.59|28.19|0
1653494070000|2022-05-25 15:54:30|30.76|28.36|30.76|28.36|30.76|28.36|30.69|28.29|0
1653494080000|2022-05-25 15:54:40|30.73|28.33|30.76|28.36|30.76|28.36|30.69|28.29|0
1653494090000|2022-05-25 15:54:50|30.69|28.29|30.73|28.33|30.73|28.33|30.66|28.26|0
1653494100000|2022-05-25 15:55:00|30.66|28.26|30.76|28.36|30.83|28.43|30.66|28.26|0
1653494110000|2022-05-25 15:55:10|30.73|28.33|30.73|28.33|30.73|28.33|30.69|28.29|0
1653494120000|2022-05-25 15:55:20|30.71|28.31|30.62|28.22|30.8|28.4|30.62|28.22|0
1653494130000|2022-05-25 15:55:30|30.69|28.29|30.69|28.29|30.69|28.29|30.66|28.26|0
1653494140000|2022-05-25 15:55:40|30.73|28.33|30.76|28.36|30.76|28.36|30.73|28.33|0
1653494150000|2022-05-25 15:55:50|30.66|28.26|30.73|28.33|30.73|28.33|30.64|28.24|0
1653494160000|2022-05-25 15:56:00|30.69|28.29|30.8|28.4|30.8|28.4|30.69|28.29|0
1653494170000|2022-05-25 15:56:10|30.87|28.47|30.8|28.4|30.9|28.5|30.8|28.4|0
1653494180000|2022-05-25 15:56:20|30.73|28.33|30.8|28.4|30.8|28.4|30.73|28.33|0
1653494190000|2022-05-25 15:56:30|30.83|28.43|30.83|28.43|30.87|28.47|30.83|28.43|0
1653494200000|2022-05-25 15:56:40|30.9|28.5|30.87|28.47|30.9|28.5|30.83|28.43|0
1653494210000|2022-05-25 15:56:50|30.9|28.5|30.97|28.57|30.97|28.57|30.83|28.43|0
1653494220000|2022-05-25 15:57:00|30.93|28.53|30.83|28.43|30.97|28.57|30.83|28.43|0
1653494230000|2022-05-25 15:57:10|30.76|28.36|30.76|28.36|30.76|28.36|30.71|28.31|0
1653494240000|2022-05-25 15:57:20|30.87|28.47|30.83|28.43|30.93|28.53|30.83|28.43|0
1653494250000|2022-05-25 15:57:30|30.87|28.47|30.9|28.5|30.9|28.5|30.87|28.47|0
1653494260000|2022-05-25 15:57:40|30.87|28.47|30.93|28.53|30.93|28.53|30.87|28.47|0
1653494270000|2022-05-25 15:57:50|30.9|28.5|30.9|28.5|30.93|28.53|30.9|28.5|0
1653494280000|2022-05-25 15:58:00|30.97|28.57|31|28.6|31.04|28.64|30.97|28.57|0
1653494290000|2022-05-25 15:58:10|31.04|28.64|31.21|28.81|31.21|28.81|31.04|28.64|0
1653494300000|2022-05-25 15:58:20|31.25|28.85|31.25|28.85|31.35|28.95|31.25|28.85|0
1653494310000|2022-05-25 15:58:30|31.32|28.92|31.32|28.92|31.35|28.95|31.32|28.92|0
1653494320000|2022-05-25 15:58:40|31.28|28.88|31.21|28.81|31.28|28.88|31.21|28.81|0
1653494330000|2022-05-25 15:58:50|31.25|28.85|31.21|28.81|31.28|28.88|31.21|28.81|0
1653494340000|2022-05-25 15:59:00|31.14|28.74|30.93|28.53|31.14|28.74|30.93|28.53|0
1653494350000|2022-05-25 15:59:10|30.9|28.5|31.07|28.67|31.07|28.67|30.9|28.5|0
1653494360000|2022-05-25 15:59:20|30.93|28.53|30.9|28.5|30.95|28.55|30.9|28.5|0
1653494370000|2022-05-25 15:59:30|30.8|28.4|30.76|28.36|30.8|28.4|30.76|28.36|0
1653494380000|2022-05-25 15:59:40|30.73|28.33|30.69|28.29|30.76|28.36|30.69|28.29|0
1653494390000|2022-05-25 15:59:50|30.8|28.4|30.69|28.29|30.83|28.43|30.69|28.29|0
1653494400000|2022-05-25 16:00:00|30.71|28.31|30.76|28.36|30.9|28.5|30.71|28.31|0
1653494410000|2022-05-25 16:00:10|30.8|28.4|30.73|28.33|30.8|28.4|30.73|28.33|0
1653494420000|2022-05-25 16:00:20|30.76|28.36|30.73|28.33|30.76|28.36|30.73|28.33|0
1653494430000|2022-05-25 16:00:30|30.88|28.48|30.86|28.46|30.9|28.5|30.86|28.46|0
1653494440000|2022-05-25 16:00:40|30.83|28.43|30.86|28.46|30.93|28.53|30.83|28.43|0
1653494450000|2022-05-25 16:00:50|30.97|28.57|30.86|28.46|30.97|28.57|30.86|28.46|0
1653494460000|2022-05-25 16:01:00|30.8|28.4|30.76|28.36|30.83|28.43|30.76|28.36|0
1653494470000|2022-05-25 16:01:10|30.8|28.4|30.66|28.26|30.8|28.4|30.66|28.26|0
1653494480000|2022-05-25 16:01:20|30.62|28.22|30.86|28.46|30.86|28.46|30.62|28.22|0
1653494490000|2022-05-25 16:01:30|30.9|28.5|31|28.6|31|28.6|30.9|28.5|0
1653494500000|2022-05-25 16:01:40|31.07|28.67|31.18|28.78|31.18|28.78|31.07|28.67|0
1653494510000|2022-05-25 16:01:50|31.11|28.71|31.18|28.78|31.18|28.78|31.11|28.71|0
1653494520000|2022-05-25 16:02:00|31.21|28.81|31.25|28.85|31.32|28.92|31.21|28.81|0
1653494530000|2022-05-25 16:02:10|31.18|28.78|31.35|28.95|31.35|28.95|31.18|28.78|0
1653494540000|2022-05-25 16:02:20|31.28|28.88|31.42|29.02|31.42|29.02|31.28|28.88|0
1653494550000|2022-05-25 16:02:30|31.46|29.06|31.28|28.88|31.46|29.06|31.25|28.85|0
1653494560000|2022-05-25 16:02:40|31.38|28.98|31.38|28.98|31.38|28.98|31.38|28.98|0
1653494570000|2022-05-25 16:02:50|31.42|29.02|31.42|29.02|31.44|29.04|31.42|29.02|0
1653494580000|2022-05-25 16:03:00|31.45|29.05|31.28|28.88|31.45|29.05|31.28|28.88|0
1653494590000|2022-05-25 16:03:10|31.31|28.91|31.21|28.81|31.31|28.91|31.18|28.78|0
1653494600000|2022-05-25 16:03:20|31.12|28.72|31.14|28.74|31.14|28.74|31.12|28.72|0
1653494610000|2022-05-25 16:03:30|31.04|28.64|30.97|28.57|31.04|28.64|30.97|28.57|0
1653494620000|2022-05-25 16:03:40|30.93|28.53|31.04|28.64|31.07|28.67|30.93|28.53|0
1653494630000|2022-05-25 16:03:50|31|28.6|31|28.6|31|28.6|31|28.6|0
1653494640000|2022-05-25 16:04:00|30.97|28.57|31.04|28.64|31.18|28.78|30.97|28.57|0
1653494650000|2022-05-25 16:04:10|31.07|28.67|31.11|28.71|31.11|28.71|30.97|28.57|0
1653494660000|2022-05-25 16:04:20|31.07|28.67|31.11|28.71|31.11|28.71|31.04|28.64|0
1653494670000|2022-05-25 16:04:30|31|28.6|31.04|28.64|31.04|28.64|30.93|28.53|0
1653494680000|2022-05-25 16:04:40|31.07|28.67|31|28.6|31.07|28.67|31|28.6|0
1653494690000|2022-05-25 16:04:50|30.97|28.57|31.07|28.67|31.07|28.67|30.97|28.57|0
1653494700000|2022-05-25 16:05:00|31.04|28.64|31.17|28.77|31.17|28.77|31.04|28.64|0
1653494710000|2022-05-25 16:05:10|31.14|28.74|31.11|28.71|31.17|28.77|31.11|28.71|0
1653494720000|2022-05-25 16:05:20|31.21|28.81|31.31|28.91|31.31|28.91|31.21|28.81|0
1653494730000|2022-05-25 16:05:30|31.28|28.88|31.21|28.81|31.28|28.88|31.17|28.77|0
1653494740000|2022-05-25 16:05:40|31.14|28.74|31.09|28.69|31.14|28.74|31.07|28.67|0
1653494750000|2022-05-25 16:05:50|31.07|28.67|31.24|28.84|31.24|28.84|31.07|28.67|0
1653494760000|2022-05-25 16:06:00|31.28|28.88|31.1|28.7|31.35|28.95|31.1|28.7|0
1653494770000|2022-05-25 16:06:10|31.17|28.77|31.12|28.72|31.17|28.77|31.07|28.67|0
1653494780000|2022-05-25 16:06:20|31.07|28.67|31.1|28.7|31.17|28.77|31.07|28.67|0
1653494790000|2022-05-25 16:06:30|31.24|28.84|31.17|28.77|31.24|28.84|31.17|28.77|0
1653494800000|2022-05-25 16:06:40|31.21|28.81|31|28.6|31.21|28.81|31|28.6|0
1653494810000|2022-05-25 16:06:50|31.04|28.64|30.97|28.57|31.07|28.67|30.97|28.57|0
1653494820000|2022-05-25 16:07:00|30.93|28.53|31|28.6|31|28.6|30.93|28.53|0
1653494830000|2022-05-25 16:07:10|31.04|28.64|31.17|28.77|31.17|28.77|31|28.6|0
1653494840000|2022-05-25 16:07:20|31.1|28.7|31|28.6|31.1|28.7|30.97|28.57|0
1653494850000|2022-05-25 16:07:30|30.98|28.58|31|28.6|31|28.6|30.97|28.57|0
1653494860000|2022-05-25 16:07:40|31.02|28.62|31.07|28.67|31.07|28.67|31.02|28.62|0
1653494870000|2022-05-25 16:07:50|31.17|28.77|31.14|28.74|31.17|28.77|31.07|28.67|0
1653494880000|2022-05-25 16:08:00|31.03|28.63|31.03|28.63|31.1|28.7|31.03|28.63|0
1653494890000|2022-05-25 16:08:10|30.97|28.57|30.97|28.57|30.97|28.57|30.97|28.57|0
1653494900000|2022-05-25 16:08:20|30.93|28.53|31.03|28.63|31.07|28.67|30.93|28.53|0
1653494910000|2022-05-25 16:08:30|30.98|28.58|30.9|28.5|31|28.6|30.9|28.5|0
1653494920000|2022-05-25 16:08:40|30.86|28.46|30.93|28.53|30.93|28.53|30.83|28.43|0
1653494930000|2022-05-25 16:08:50|30.86|28.46|30.79|28.39|30.86|28.46|30.79|28.39|0
1653494940000|2022-05-25 16:09:00|30.76|28.36|30.86|28.46|30.86|28.46|30.72|28.32|0
1653494950000|2022-05-25 16:09:10|30.79|28.39|30.76|28.36|30.79|28.39|30.76|28.36|0
1653494960000|2022-05-25 16:09:20|30.59|28.19|30.48|28.08|30.62|28.22|30.48|28.08|0
1653494970000|2022-05-25 16:09:30|30.31|27.91|30.01|27.61|30.31|27.91|29.97|27.57|0
1653494980000|2022-05-25 16:09:40|30.04|27.64|30.21|27.81|30.21|27.81|30.04|27.64|0
1653494990000|2022-05-25 16:09:50|30.18|27.78|30.14|27.74|30.18|27.78|30.08|27.68|0
1653495000000|2022-05-25 16:10:00|29.97|27.57|30.04|27.64|30.04|27.64|29.97|27.57|0
1653495010000|2022-05-25 16:10:10|30.11|27.71|30.24|27.84|30.24|27.84|30.11|27.71|0
1653495020000|2022-05-25 16:10:20|30.28|27.88|30.14|27.74|30.28|27.88|30.09|27.69|0
1653495030000|2022-05-25 16:10:30|30.21|27.81|30.08|27.68|30.21|27.81|30.08|27.68|0
1653495040000|2022-05-25 16:10:40|30.18|27.78|30.24|27.84|30.24|27.84|30.18|27.78|0
1653495050000|2022-05-25 16:10:50|30.18|27.78|30.21|27.81|30.24|27.84|30.18|27.78|0
1653495060000|2022-05-25 16:11:00|30.31|27.91|30.35|27.95|30.35|27.95|30.31|27.91|0
1653495070000|2022-05-25 16:11:10|30.31|27.91|30.55|28.15|30.55|28.15|30.31|27.91|0
1653495080000|2022-05-25 16:11:20|30.52|28.12|30.55|28.15|30.55|28.15|30.52|28.12|0
1653495090000|2022-05-25 16:11:30|30.69|28.29|30.62|28.22|30.69|28.29|30.62|28.22|0
1653495100000|2022-05-25 16:11:40|30.59|28.19|30.55|28.15|30.59|28.19|30.52|28.12|0
1653495110000|2022-05-25 16:11:50|30.65|28.25|30.72|28.32|30.72|28.32|30.65|28.25|0
1653495120000|2022-05-25 16:12:00|30.69|28.29|30.55|28.15|30.72|28.32|30.55|28.15|0
1653495130000|2022-05-25 16:12:10|30.62|28.22|30.59|28.19|30.62|28.22|30.48|28.08|0
1653495140000|2022-05-25 16:12:20|30.55|28.15|30.52|28.12|30.59|28.19|30.52|28.12|0
1653495150000|2022-05-25 16:12:30|30.48|28.08|30.38|27.98|30.48|28.08|30.38|27.98|0
1653495160000|2022-05-25 16:12:40|30.35|27.95|30.38|27.98|30.38|27.98|30.31|27.91|0
1653495170000|2022-05-25 16:12:50|30.45|28.05|30.41|28.01|30.45|28.05|30.41|28.01|0
1653495180000|2022-05-25 16:13:00|30.31|27.91|30.38|27.98|30.52|28.12|30.31|27.91|0
1653495190000|2022-05-25 16:13:10|30.45|28.05|30.38|27.98|30.45|28.05|30.31|27.91|0
1653495200000|2022-05-25 16:13:20|30.35|27.95|30.38|27.98|30.38|27.98|30.35|27.95|0
1653495210000|2022-05-25 16:13:30|30.28|27.88|30.21|27.81|30.28|27.88|30.21|27.81|0
1653495220000|2022-05-25 16:13:40|30.31|27.91|30.31|27.91|30.35|27.95|30.31|27.91|0
1653495230000|2022-05-25 16:13:50|30.38|27.98|30.28|27.88|30.38|27.98|30.21|27.81|0
1653495240000|2022-05-25 16:14:00|30.48|28.08|30.46|28.06|30.48|28.08|30.46|28.06|0
1653495250000|2022-05-25 16:14:10|30.41|28.01|30.46|28.06|30.46|28.06|30.41|28.01|0
1653495260000|2022-05-25 16:14:20|30.52|28.12|30.41|28.01|30.52|28.12|30.41|28.01|0
1653495270000|2022-05-25 16:14:30|30.52|28.12|30.52|28.12|30.55|28.15|30.52|28.12|0
1653495280000|2022-05-25 16:14:40|30.46|28.06|30.48|28.08|30.48|28.08|30.46|28.06|0
1653495290000|2022-05-25 16:14:50|30.52|28.12|30.52|28.12|30.52|28.12|30.48|28.08|0
1653495300000|2022-05-25 16:15:00|30.5|28.1|30.62|28.22|30.62|28.22|30.5|28.1|0
1653495310000|2022-05-25 16:15:10|30.58|28.18|30.52|28.12|30.58|28.18|30.48|28.08|0
1653495320000|2022-05-25 16:15:20|30.57|28.17|30.52|28.12|30.58|28.18|30.52|28.12|0
1653495330000|2022-05-25 16:15:30|30.58|28.18|30.52|28.12|30.62|28.22|30.52|28.12|0
1653495340000|2022-05-25 16:15:40|30.55|28.15|30.45|28.05|30.55|28.15|30.45|28.05|0
1653495350000|2022-05-25 16:15:50|30.52|28.12|30.45|28.05|30.52|28.12|30.45|28.05|0
1653495360000|2022-05-25 16:16:00|30.52|28.12|30.33|27.93|30.52|28.12|30.33|27.93|0
1653495370000|2022-05-25 16:16:10|30.35|27.95|30.38|27.98|30.38|27.98|30.35|27.95|0
1653495380000|2022-05-25 16:16:20|30.35|27.95|30.45|28.05|30.45|28.05|30.35|27.95|0
1653495390000|2022-05-25 16:16:30|30.31|27.91|30.4|28|30.4|28|30.31|27.91|0
1653495400000|2022-05-25 16:16:40|30.41|28.01|30.28|27.88|30.41|28.01|30.28|27.88|0
1653495410000|2022-05-25 16:16:50|30.38|27.98|30.41|28.01|30.41|28.01|30.38|27.98|0
1653495420000|2022-05-25 16:17:00|30.45|28.05|30.58|28.18|30.62|28.22|30.45|28.05|0
1653495430000|2022-05-25 16:17:10|30.52|28.12|30.52|28.12|30.52|28.12|30.45|28.05|0
1653495440000|2022-05-25 16:17:20|30.58|28.18|30.45|28.05|30.58|28.18|30.45|28.05|0
1653495450000|2022-05-25 16:17:30|30.48|28.08|30.52|28.12|30.52|28.12|30.43|28.03|0
1653495460000|2022-05-25 16:17:40|30.38|27.98|30.31|27.91|30.41|28.01|30.31|27.91|0
1653495470000|2022-05-25 16:17:50|30.28|27.88|30.17|27.77|30.28|27.88|30.17|27.77|0
1653495480000|2022-05-25 16:18:00|30.14|27.74|30.14|27.74|30.14|27.74|30.11|27.71|0
1653495490000|2022-05-25 16:18:10|30.07|27.67|29.94|27.54|30.07|27.67|29.94|27.54|0
1653495500000|2022-05-25 16:18:20|29.87|27.47|29.9|27.5|29.9|27.5|29.8|27.4|0
1653495510000|2022-05-25 16:18:30|29.77|27.37|29.9|27.5|29.9|27.5|29.77|27.37|0
1653495520000|2022-05-25 16:18:40|29.87|27.47|30.01|27.61|30.01|27.61|29.87|27.47|0
1653495530000|2022-05-25 16:18:50|29.97|27.57|30.04|27.64|30.07|27.67|29.97|27.57|0
1653495540000|2022-05-25 16:19:00|29.9|27.5|30.11|27.71|30.11|27.71|29.9|27.5|0
1653495550000|2022-05-25 16:19:10|30.04|27.64|30.04|27.64|30.04|27.64|30.01|27.61|0
1653495560000|2022-05-25 16:19:20|29.97|27.57|29.9|27.5|29.97|27.57|29.87|27.47|0
1653495570000|2022-05-25 16:19:30|29.94|27.54|29.67|27.27|29.94|27.54|29.67|27.27|0
1653495580000|2022-05-25 16:19:40|29.74|27.34|29.94|27.54|29.94|27.54|29.74|27.34|0
1653495590000|2022-05-25 16:19:50|29.97|27.57|29.97|27.57|30.01|27.61|29.97|27.57|0
1653495600000|2022-05-25 16:20:00|29.87|27.47|29.7|27.3|29.87|27.47|29.7|27.3|0
1653495610000|2022-05-25 16:20:10|29.67|27.27|29.7|27.3|29.7|27.3|29.67|27.27|0
1653495620000|2022-05-25 16:20:20|29.8|27.4|29.84|27.44|29.87|27.47|29.8|27.4|0
1653495630000|2022-05-25 16:20:30|29.94|27.54|29.74|27.34|29.94|27.54|29.74|27.34|0
1653495640000|2022-05-25 16:20:40|29.8|27.4|29.74|27.34|29.8|27.4|29.7|27.3|0
1653495650000|2022-05-25 16:20:50|29.67|27.27|29.67|27.27|29.67|27.27|29.6|27.2|0
1653495660000|2022-05-25 16:21:00|29.57|27.17|29.54|27.14|29.6|27.2|29.54|27.14|0
1653495670000|2022-05-25 16:21:10|29.5|27.1|29.44|27.04|29.5|27.1|29.44|27.04|0
1653495680000|2022-05-25 16:21:20|29.45|27.05|29.44|27.04|29.5|27.1|29.44|27.04|0
1653495690000|2022-05-25 16:21:30|29.47|27.07|29.4|27|29.47|27.07|29.4|27|0
1653495700000|2022-05-25 16:21:40|29.37|26.97|29.2|26.8|29.37|26.97|29.2|26.8|0
1653495710000|2022-05-25 16:21:50|29.24|26.84|29.27|26.87|29.27|26.87|29.24|26.84|0
1653495720000|2022-05-25 16:22:00|29.2|26.8|29.01|26.61|29.2|26.8|29.01|26.61|0
1653495730000|2022-05-25 16:22:10|28.97|26.57|28.97|26.57|29.01|26.61|28.97|26.57|0
1653495740000|2022-05-25 16:22:20|29.01|26.61|29.04|26.64|29.07|26.67|29.01|26.61|0
1653495750000|2022-05-25 16:22:30|29.07|26.67|29.01|26.61|29.07|26.67|29.01|26.61|0
1653495760000|2022-05-25 16:22:40|28.97|26.57|28.97|26.57|29.04|26.64|28.94|26.54|0
1653495770000|2022-05-25 16:22:50|29.01|26.61|29.04|26.64|29.04|26.64|29.01|26.61|0
1653495780000|2022-05-25 16:23:00|29.1|26.7|29.2|26.8|29.24|26.84|29.1|26.7|0
1653495790000|2022-05-25 16:23:10|29.24|26.84|29.14|26.74|29.24|26.84|29.14|26.74|0
1653495800000|2022-05-25 16:23:20|29.17|26.77|29.27|26.87|29.27|26.87|29.17|26.77|0
1653495810000|2022-05-25 16:23:30|29.17|26.77|29.17|26.77|29.17|26.77|29.17|26.77|0
1653495820000|2022-05-25 16:23:40|29.1|26.7|29.07|26.67|29.14|26.74|29.07|26.67|0
1653495830000|2022-05-25 16:23:50|29.14|26.74|29.12|26.72|29.17|26.77|29.1|26.7|0
1653495840000|2022-05-25 16:24:00|29.17|26.77|29.24|26.84|29.24|26.84|29.17|26.77|0
1653495850000|2022-05-25 16:24:10|29.27|26.87|29.14|26.74|29.27|26.87|29.14|26.74|0
1653495860000|2022-05-25 16:24:20|29.07|26.67|29.07|26.67|29.1|26.7|29.07|26.67|0
1653495870000|2022-05-25 16:24:30|29.1|26.7|29.1|26.7|29.14|26.74|29.07|26.67|0
1653495880000|2022-05-25 16:24:40|29.07|26.67|29.07|26.67|29.07|26.67|29.04|26.64|0
1653495890000|2022-05-25 16:24:50|29.04|26.64|29|26.6|29.04|26.64|28.99|26.59|0
1653495900000|2022-05-25 16:25:00|29.07|26.67|28.97|26.57|29.07|26.67|28.97|26.57|0
1653495910000|2022-05-25 16:25:10|29|26.6|28.94|26.54|29|26.6|28.94|26.54|0
1653495920000|2022-05-25 16:25:20|28.87|26.47|28.81|26.41|29|26.6|28.81|26.41|0
1653495930000|2022-05-25 16:25:30|28.87|26.47|28.71|26.31|28.87|26.47|28.71|26.31|0
1653495940000|2022-05-25 16:25:40|28.65|26.25|28.71|26.31|28.71|26.31|28.65|26.25|0
1653495950000|2022-05-25 16:25:50|28.78|26.38|28.68|26.28|28.81|26.41|28.68|26.28|0
1653495960000|2022-05-25 16:26:00|28.61|26.21|28.61|26.21|28.61|26.21|28.58|26.18|0
1653495970000|2022-05-25 16:26:10|28.58|26.18|28.65|26.25|28.65|26.25|28.58|26.18|0
1653495980000|2022-05-25 16:26:20|28.6|26.2|28.45|26.05|28.61|26.21|28.45|26.05|0
1653495990000|2022-05-25 16:26:30|28.48|26.08|28.48|26.08|28.48|26.08|28.42|26.02|0
1653496000000|2022-05-25 16:26:40|28.55|26.15|28.48|26.08|28.55|26.15|28.48|26.08|0
1653496010000|2022-05-25 16:26:50|28.52|26.12|28.52|26.12|28.52|26.12|28.48|26.08|0
1653496020000|2022-05-25 16:27:00|28.43|26.03|28.29|25.89|28.43|26.03|28.29|25.89|0
1653496030000|2022-05-25 16:27:10|28.35|25.95|28.29|25.89|28.35|25.95|28.29|25.89|0
1653496040000|2022-05-25 16:27:20|28.35|25.95|28.29|25.89|28.35|25.95|28.29|25.89|0
1653496050000|2022-05-25 16:27:30|28.32|25.92|28.42|26.02|28.42|26.02|28.32|25.92|0
1653496060000|2022-05-25 16:27:40|28.35|25.95|28.35|25.95|28.35|25.95|28.35|25.95|0
1653496070000|2022-05-25 16:27:50|28.32|25.92|28.32|25.92|28.35|25.95|28.32|25.92|0
1653496080000|2022-05-25 16:28:00|28.26|25.86|28.19|25.79|28.26|25.86|28.13|25.73|0
1653496090000|2022-05-25 16:28:10|28.1|25.7|28.16|25.76|28.16|25.76|28.1|25.7|0
1653496100000|2022-05-25 16:28:20|28.19|25.79|28.35|25.95|28.35|25.95|28.19|25.79|0
1653496110000|2022-05-25 16:28:30|28.32|25.92|28.48|26.08|28.48|26.08|28.32|25.92|0
1653496120000|2022-05-25 16:28:40|28.42|26.02|28.45|26.05|28.45|26.05|28.42|26.02|0
1653496130000|2022-05-25 16:28:50|28.48|26.08|28.61|26.21|28.61|26.21|28.48|26.08|0
1653496140000|2022-05-25 16:29:00|28.64|26.24|28.51|26.11|28.64|26.24|28.51|26.11|0
1653496150000|2022-05-25 16:29:10|28.61|26.21|28.61|26.21|28.61|26.21|28.61|26.21|0
1653496160000|2022-05-25 16:29:20|28.55|26.15|28.55|26.15|28.55|26.15|28.51|26.11|0
1653496170000|2022-05-25 16:29:30|28.64|26.24|28.55|26.15|28.64|26.24|28.51|26.11|0
1653496180000|2022-05-25 16:29:40|28.51|26.11|28.61|26.21|28.61|26.21|28.51|26.11|0
1653496190000|2022-05-25 16:29:50|28.58|26.18|28.76|26.36|28.76|26.36|28.58|26.18|0
1653496200000|2022-05-25 16:30:00|28.81|26.41|28.9|26.5|28.9|26.5|28.81|26.41|0
1653496210000|2022-05-25 16:30:10|28.97|26.57|29|26.6|29|26.6|28.97|26.57|0
1653496220000|2022-05-25 16:30:20|28.97|26.57|29.13|26.73|29.13|26.73|28.97|26.57|0
1653496230000|2022-05-25 16:30:30|29.1|26.7|29.13|26.73|29.13|26.73|29.04|26.64|0
1653496240000|2022-05-25 16:30:40|29.17|26.77|29.13|26.73|29.2|26.8|29.07|26.67|0
1653496250000|2022-05-25 16:30:50|29.1|26.7|29.04|26.64|29.1|26.7|29.04|26.64|0
1653496260000|2022-05-25 16:31:00|29.07|26.67|29.07|26.67|29.1|26.7|29.04|26.64|0
1653496270000|2022-05-25 16:31:10|29|26.6|29.04|26.64|29.07|26.67|28.97|26.57|0
1653496280000|2022-05-25 16:31:20|29.08|26.68|29.1|26.7|29.13|26.73|29.08|26.68|0
1653496290000|2022-05-25 16:31:30|29.05|26.65|29.1|26.7|29.1|26.7|29.05|26.65|0
1653496300000|2022-05-25 16:31:40|29.04|26.64|29.2|26.8|29.2|26.8|29.04|26.64|0
1653496310000|2022-05-25 16:31:50|29.12|26.72|29.13|26.73|29.17|26.77|29.1|26.7|0
1653496320000|2022-05-25 16:32:00|29.17|26.77|29.2|26.8|29.2|26.8|29.17|26.77|0
1653496330000|2022-05-25 16:32:10|29.27|26.87|29.17|26.77|29.33|26.93|29.17|26.77|0
1653496340000|2022-05-25 16:32:20|29.13|26.73|28.9|26.5|29.13|26.73|28.9|26.5|0
1653496350000|2022-05-25 16:32:30|28.94|26.54|28.9|26.5|28.94|26.54|28.87|26.47|0
1653496360000|2022-05-25 16:32:40|28.47|26.07|28.37|25.97|28.53|26.13|28.37|25.97|0
1653496370000|2022-05-25 16:32:50|28.44|26.04|28.37|25.97|28.44|26.04|28.37|25.97|0
1653496380000|2022-05-25 16:33:00|28.34|25.94|28.15|25.75|28.34|25.94|28.15|25.75|0
1653496390000|2022-05-25 16:33:10|28.18|25.78|28.11|25.71|28.18|25.78|28.08|25.68|0
1653496400000|2022-05-25 16:33:20|28.08|25.68|27.98|25.58|28.08|25.68|27.98|25.58|0
1653496410000|2022-05-25 16:33:30|28.02|25.62|28.02|25.62|28.02|25.62|27.98|25.58|0
1653496420000|2022-05-25 16:33:40|28.08|25.68|28.15|25.75|28.15|25.75|28.08|25.68|0
1653496430000|2022-05-25 16:33:50|28.02|25.62|28.08|25.68|28.08|25.68|28.02|25.62|0
1653496440000|2022-05-25 16:34:00|28.02|25.62|27.92|25.52|28.02|25.62|27.92|25.52|0
1653496450000|2022-05-25 16:34:10|27.94|25.54|28.02|25.62|28.02|25.62|27.94|25.54|0
1653496460000|2022-05-25 16:34:20|28.05|25.65|28.02|25.62|28.11|25.71|28.02|25.62|0
1653496470000|2022-05-25 16:34:30|27.98|25.58|28.08|25.68|28.08|25.68|27.98|25.58|0
1653496480000|2022-05-25 16:34:40|28.11|25.71|27.98|25.58|28.11|25.71|27.97|25.57|0
1653496490000|2022-05-25 16:34:50|28.02|25.62|28.05|25.65|28.05|25.65|27.98|25.58|0
1653496500000|2022-05-25 16:35:00|27.95|25.55|28.03|25.63|28.03|25.63|27.95|25.55|0
1653496510000|2022-05-25 16:35:10|27.98|25.58|28.02|25.62|28.08|25.68|27.98|25.58|0
1653496520000|2022-05-25 16:35:20|27.94|25.54|27.98|25.58|27.98|25.58|27.94|25.54|0
1653496530000|2022-05-25 16:35:30|28.05|25.65|27.92|25.52|28.05|25.65|27.92|25.52|0
1653496540000|2022-05-25 16:35:40|27.98|25.58|27.95|25.55|27.98|25.58|27.95|25.55|0
1653496550000|2022-05-25 16:35:50|27.89|25.49|27.89|25.49|27.89|25.49|27.86|25.46|0
1653496560000|2022-05-25 16:36:00|27.7|25.3|27.59|25.19|27.7|25.3|27.59|25.19|0
1653496570000|2022-05-25 16:36:10|27.54|25.14|27.48|25.08|27.54|25.14|27.38|24.98|0
1653496580000|2022-05-25 16:36:20|27.44|25.04|27.63|25.23|27.63|25.23|27.44|25.04|0
1653496590000|2022-05-25 16:36:30|27.6|25.2|27.54|25.14|27.6|25.2|27.54|25.14|0
1653496600000|2022-05-25 16:36:40|27.48|25.08|27.51|25.11|27.51|25.11|27.48|25.08|0
1653496610000|2022-05-25 16:36:50|27.44|25.04|27.51|25.11|27.51|25.11|27.44|25.04|0
1653496620000|2022-05-25 16:37:00|27.41|25.01|27.43|25.03|27.43|25.03|27.38|24.98|0
1653496630000|2022-05-25 16:37:10|27.44|25.04|27.73|25.33|27.73|25.33|27.44|25.04|0
1653496640000|2022-05-25 16:37:20|27.7|25.3|27.66|25.26|27.73|25.33|27.66|25.26|0
1653496650000|2022-05-25 16:37:30|27.63|25.23|27.66|25.26|27.7|25.3|27.63|25.23|0
1653496660000|2022-05-25 16:37:40|27.7|25.3|27.7|25.3|27.7|25.3|27.66|25.26|0
1653496670000|2022-05-25 16:37:50|27.73|25.33|27.76|25.36|27.76|25.36|27.66|25.26|0
1653496680000|2022-05-25 16:38:00|27.79|25.39|27.79|25.39|27.79|25.39|27.79|25.39|0
1653496690000|2022-05-25 16:38:10|27.87|25.47|27.89|25.49|27.92|25.52|27.87|25.47|0
1653496700000|2022-05-25 16:38:20|27.95|25.55|27.92|25.52|27.98|25.58|27.92|25.52|0
1653496710000|2022-05-25 16:38:30|28.02|25.62|28.18|25.78|28.18|25.78|28.02|25.62|0
1653496720000|2022-05-25 16:38:40|28.21|25.81|28.21|25.81|28.21|25.81|28.14|25.74|0
1653496730000|2022-05-25 16:38:50|28.24|25.84|28.18|25.78|28.24|25.84|28.18|25.78|0
1653496740000|2022-05-25 16:39:00|28.1|25.7|28.02|25.62|28.1|25.7|28.02|25.62|0
1653496750000|2022-05-25 16:39:10|27.95|25.55|27.95|25.55|27.95|25.55|27.95|25.55|0
1653496760000|2022-05-25 16:39:20|27.92|25.52|27.98|25.58|27.98|25.58|27.92|25.52|0
1653496770000|2022-05-25 16:39:30|27.95|25.55|27.92|25.52|27.98|25.58|27.92|25.52|0
1653496780000|2022-05-25 16:39:40|27.86|25.46|27.82|25.42|27.86|25.46|27.82|25.42|0
1653496790000|2022-05-25 16:39:50|27.89|25.49|27.82|25.42|27.98|25.58|27.82|25.42|0
1653496800000|2022-05-25 16:40:00|27.79|25.39|27.89|25.49|27.89|25.49|27.79|25.39|0
1653496810000|2022-05-25 16:40:10|27.82|25.42|28.05|25.65|28.05|25.65|27.82|25.42|0
1653496820000|2022-05-25 16:40:20|28.08|25.68|27.98|25.58|28.08|25.68|27.98|25.58|0
1653496830000|2022-05-25 16:40:30|28.05|25.65|27.98|25.58|28.05|25.65|27.98|25.58|0
1653496840000|2022-05-25 16:40:40|28.05|25.65|28.05|25.65|28.05|25.65|28.05|25.65|0
1653496850000|2022-05-25 16:40:50|27.98|25.58|28.08|25.68|28.08|25.68|27.98|25.58|0
1653496860000|2022-05-25 16:41:00|28.05|25.65|28.01|25.61|28.05|25.65|27.95|25.55|0
1653496870000|2022-05-25 16:41:10|27.92|25.52|27.98|25.58|27.98|25.58|27.92|25.52|0
1653496880000|2022-05-25 16:41:20|28.06|25.66|28.11|25.71|28.14|25.74|28.06|25.66|0
1653496890000|2022-05-25 16:41:30|28.14|25.74|28.11|25.71|28.14|25.74|28.08|25.68|0
1653496900000|2022-05-25 16:41:40|28.05|25.65|28.18|25.78|28.18|25.78|28.05|25.65|0
1653496910000|2022-05-25 16:41:50|28.22|25.82|28.21|25.81|28.22|25.82|28.18|25.78|0
1653496920000|2022-05-25 16:42:00|28.18|25.78|28.14|25.74|28.18|25.78|28.11|25.71|0
1653496930000|2022-05-25 16:42:10|28.18|25.78|28.18|25.78|28.18|25.78|28.18|25.78|0
1653496940000|2022-05-25 16:42:20|28.11|25.71|28.11|25.71|28.11|25.71|28.05|25.65|0
1653496950000|2022-05-25 16:42:30|28.14|25.74|28.08|25.68|28.14|25.74|28.08|25.68|0
1653496960000|2022-05-25 16:42:40|28.05|25.65|28.11|25.71|28.11|25.71|28.05|25.65|0
1653496970000|2022-05-25 16:42:50|28.14|25.74|28.14|25.74|28.18|25.78|28.14|25.74|0
1653496980000|2022-05-25 16:43:00|28.05|25.65|28.18|25.78|28.18|25.78|28.05|25.65|0
1653496990000|2022-05-25 16:43:10|28.21|25.81|28.11|25.71|28.21|25.81|28.11|25.71|0
1653497000000|2022-05-25 16:43:20|28.05|25.65|27.89|25.49|28.05|25.65|27.89|25.49|0
1653497010000|2022-05-25 16:43:30|27.92|25.52|27.95|25.55|27.95|25.55|27.92|25.52|0
1653497020000|2022-05-25 16:43:40|28.01|25.61|28.08|25.68|28.11|25.71|28.01|25.61|0
1653497030000|2022-05-25 16:43:50|28.11|25.71|28.08|25.68|28.17|25.77|28.08|25.68|0
1653497040000|2022-05-25 16:44:00|28.01|25.61|28.01|25.61|28.08|25.68|28.01|25.61|0
1653497050000|2022-05-25 16:44:10|28.05|25.65|28.27|25.87|28.27|25.87|28.05|25.65|0
1653497060000|2022-05-25 16:44:20|28.24|25.84|28.34|25.94|28.34|25.94|28.24|25.84|0
1653497070000|2022-05-25 16:44:30|28.4|26|28.24|25.84|28.4|26|28.24|25.84|0
1653497080000|2022-05-25 16:44:40|28.21|25.81|28.4|26|28.4|26|28.21|25.81|0
1653497090000|2022-05-25 16:44:50|28.34|25.94|28.37|25.97|28.37|25.97|28.34|25.94|0
1653497100000|2022-05-25 16:45:00|28.4|26|28.37|25.97|28.43|26.03|28.37|25.97|0
1653497110000|2022-05-25 16:45:10|28.4|26|28.5|26.1|28.5|26.1|28.4|26|0
1653497120000|2022-05-25 16:45:20|28.56|26.16|28.61|26.21|28.61|26.21|28.55|26.15|0
1653497130000|2022-05-25 16:45:30|28.6|26.2|28.53|26.13|28.6|26.2|28.5|26.1|0
1653497140000|2022-05-25 16:45:40|28.47|26.07|28.5|26.1|28.5|26.1|28.47|26.07|0
1653497150000|2022-05-25 16:45:50|28.47|26.07|28.53|26.13|28.53|26.13|28.47|26.07|0
1653497160000|2022-05-25 16:46:00|28.47|26.07|28.56|26.16|28.6|26.2|28.47|26.07|0
1653497170000|2022-05-25 16:46:10|28.47|26.07|28.43|26.03|28.5|26.1|28.43|26.03|0
1653497180000|2022-05-25 16:46:20|28.5|26.1|28.34|25.94|28.5|26.1|28.34|25.94|0
1653497190000|2022-05-25 16:46:30|28.3|25.9|28.47|26.07|28.47|26.07|28.3|25.9|0
1653497200000|2022-05-25 16:46:40|28.5|26.1|28.4|26|28.5|26.1|28.4|26|0
1653497210000|2022-05-25 16:46:50|28.43|26.03|28.47|26.07|28.5|26.1|28.43|26.03|0
1653497220000|2022-05-25 16:47:00|28.5|26.1|28.53|26.13|28.56|26.16|28.5|26.1|0
1653497230000|2022-05-25 16:47:10|28.5|26.1|28.5|26.1|28.56|26.16|28.5|26.1|0
1653497240000|2022-05-25 16:47:20|28.53|26.13|28.53|26.13|28.56|26.16|28.53|26.13|0
1653497250000|2022-05-25 16:47:30|28.6|26.2|28.56|26.16|28.63|26.23|28.56|26.16|0
1653497260000|2022-05-25 16:47:40|28.6|26.2|28.63|26.23|28.63|26.23|28.6|26.2|0
1653497270000|2022-05-25 16:47:50|28.6|26.2|28.5|26.1|28.6|26.2|28.5|26.1|0
1653497280000|2022-05-25 16:48:00|28.53|26.13|28.63|26.23|28.63|26.23|28.53|26.13|0
1653497290000|2022-05-25 16:48:10|28.66|26.26|28.63|26.23|28.66|26.26|28.59|26.19|0
1653497300000|2022-05-25 16:48:20|28.66|26.26|28.69|26.29|28.69|26.29|28.66|26.26|0
1653497310000|2022-05-25 16:48:30|28.66|26.26|28.64|26.24|28.66|26.26|28.64|26.24|0
1653497320000|2022-05-25 16:48:40|28.63|26.23|28.76|26.36|28.76|26.36|28.63|26.23|0
1653497330000|2022-05-25 16:48:50|28.82|26.42|28.82|26.42|28.82|26.42|28.81|26.41|0
1653497340000|2022-05-25 16:49:00|28.86|26.46|28.96|26.56|28.96|26.56|28.82|26.42|0
1653497350000|2022-05-25 16:49:10|28.99|26.59|29.02|26.62|29.02|26.62|28.96|26.56|0
1653497360000|2022-05-25 16:49:20|29.09|26.69|29.1|26.7|29.1|26.7|29.09|26.69|0
1653497370000|2022-05-25 16:49:30|29.05|26.65|28.92|26.52|29.05|26.65|28.92|26.52|0
1653497380000|2022-05-25 16:49:40|28.89|26.49|29.05|26.65|29.05|26.65|28.89|26.49|0
1653497390000|2022-05-25 16:49:50|29.02|26.62|28.99|26.59|29.05|26.65|28.99|26.59|0
1653497400000|2022-05-25 16:50:00|28.95|26.55|28.76|26.36|28.95|26.55|28.76|26.36|0
1653497410000|2022-05-25 16:50:10|28.79|26.39|28.76|26.36|28.79|26.39|28.76|26.36|0
1653497420000|2022-05-25 16:50:20|28.69|26.29|28.69|26.29|28.69|26.29|28.64|26.24|0
1653497430000|2022-05-25 16:50:30|28.66|26.26|28.69|26.29|28.72|26.32|28.66|26.26|0
1653497440000|2022-05-25 16:50:40|28.66|26.26|28.63|26.23|28.66|26.26|28.59|26.19|0
1653497450000|2022-05-25 16:50:50|28.66|26.26|28.63|26.23|28.66|26.26|28.56|26.16|0
1653497460000|2022-05-25 16:51:00|28.59|26.19|28.66|26.26|28.69|26.29|28.59|26.19|0
1653497470000|2022-05-25 16:51:10|28.72|26.32|28.76|26.36|28.76|26.36|28.69|26.29|0
1653497480000|2022-05-25 16:51:20|28.69|26.29|28.63|26.23|28.69|26.29|28.53|26.13|0
1653497490000|2022-05-25 16:51:30|28.69|26.29|28.63|26.23|28.69|26.29|28.63|26.23|0
1653497500000|2022-05-25 16:51:40|28.66|26.26|28.66|26.26|28.66|26.26|28.63|26.23|0
1653497510000|2022-05-25 16:51:50|28.69|26.29|28.69|26.29|28.76|26.36|28.69|26.29|0
1653497520000|2022-05-25 16:52:00|28.66|26.26|28.71|26.31|28.71|26.31|28.66|26.26|0
1653497530000|2022-05-25 16:52:10|28.69|26.29|28.72|26.32|28.72|26.32|28.66|26.26|0
1653497540000|2022-05-25 16:52:20|28.76|26.36|28.66|26.26|28.76|26.36|28.66|26.26|0
1653497550000|2022-05-25 16:52:30|28.72|26.32|28.66|26.26|28.72|26.32|28.63|26.23|0
1653497560000|2022-05-25 16:52:40|28.63|26.23|28.59|26.19|28.66|26.26|28.59|26.19|0
1653497570000|2022-05-25 16:52:50|28.56|26.16|28.59|26.19|28.63|26.23|28.56|26.16|0
1653497580000|2022-05-25 16:53:00|28.56|26.16|28.66|26.26|28.66|26.26|28.56|26.16|0
1653497590000|2022-05-25 16:53:10|28.63|26.23|28.37|25.97|28.63|26.23|28.37|25.97|0
1653497600000|2022-05-25 16:53:20|28.33|25.93|28.46|26.06|28.46|26.06|28.33|25.93|0
1653497610000|2022-05-25 16:53:30|28.53|26.13|28.63|26.23|28.63|26.23|28.53|26.13|0
1653497620000|2022-05-25 16:53:40|28.5|26.1|28.5|26.1|28.5|26.1|28.43|26.03|0
1653497630000|2022-05-25 16:53:50|28.43|26.03|28.5|26.1|28.5|26.1|28.43|26.03|0
1653497640000|2022-05-25 16:54:00|28.43|26.03|28.33|25.93|28.46|26.06|28.33|25.93|0
1653497650000|2022-05-25 16:54:10|28.37|25.97|28.43|26.03|28.43|26.03|28.37|25.97|0
1653497660000|2022-05-25 16:54:20|28.5|26.1|28.56|26.16|28.56|26.16|28.5|26.1|0
1653497670000|2022-05-25 16:54:30|28.41|26.01|28.46|26.06|28.46|26.06|28.37|25.97|0
1653497680000|2022-05-25 16:54:40|28.43|26.03|28.56|26.16|28.56|26.16|28.43|26.03|0
1653497690000|2022-05-25 16:54:50|28.53|26.13|28.56|26.16|28.56|26.16|28.5|26.1|0
1653497700000|2022-05-25 16:55:00|28.5|26.1|28.43|26.03|28.53|26.13|28.43|26.03|0
1653497710000|2022-05-25 16:55:10|28.4|26|28.5|26.1|28.5|26.1|28.4|26|0
1653497720000|2022-05-25 16:55:20|28.45|26.05|28.46|26.06|28.46|26.06|28.43|26.03|0
1653497730000|2022-05-25 16:55:30|28.53|26.13|28.59|26.19|28.59|26.19|28.53|26.13|0
1653497740000|2022-05-25 16:55:40|28.63|26.23|28.53|26.13|28.63|26.23|28.53|26.13|0
1653497750000|2022-05-25 16:55:50|28.5|26.1|28.56|26.16|28.56|26.16|28.5|26.1|0
1653497760000|2022-05-25 16:56:00|28.53|26.13|28.4|26|28.53|26.13|28.4|26|0
1653497770000|2022-05-25 16:56:10|28.43|26.03|28.4|26|28.43|26.03|28.4|26|0
1653497780000|2022-05-25 16:56:20|28.43|26.03|28.4|26|28.46|26.06|28.4|26|0
1653497790000|2022-05-25 16:56:30|28.38|25.98|28.3|25.9|28.4|26|28.3|25.9|0
1653497800000|2022-05-25 16:56:40|28.27|25.87|28.22|25.82|28.27|25.87|28.2|25.8|0
1653497810000|2022-05-25 16:56:50|28.2|25.8|28.07|25.67|28.2|25.8|28.07|25.67|0
1653497820000|2022-05-25 16:57:00|28.11|25.71|28.36|25.96|28.36|25.96|28.11|25.71|0
1653497830000|2022-05-25 16:57:10|28.46|26.06|28.4|26|28.46|26.06|28.4|26|0
1653497840000|2022-05-25 16:57:20|28.49|26.09|28.4|26|28.49|26.09|28.4|26|0
1653497850000|2022-05-25 16:57:30|28.33|25.93|28.4|26|28.4|26|28.27|25.87|0
1653497860000|2022-05-25 16:57:40|28.46|26.06|28.46|26.06|28.46|26.06|28.46|26.06|0
1653497870000|2022-05-25 16:57:50|28.43|26.03|28.46|26.06|28.46|26.06|28.38|25.98|0
1653497880000|2022-05-25 16:58:00|28.48|26.08|28.58|26.18|28.59|26.19|28.48|26.08|0
1653497890000|2022-05-25 16:58:10|28.69|26.29|28.76|26.36|28.76|26.36|28.69|26.29|0
1653497900000|2022-05-25 16:58:20|28.79|26.39|28.76|26.36|28.82|26.42|28.76|26.36|0
1653497910000|2022-05-25 16:58:30|28.72|26.32|28.67|26.27|28.72|26.32|28.66|26.26|0
1653497920000|2022-05-25 16:58:40|28.76|26.36|28.72|26.32|28.79|26.39|28.72|26.32|0
1653497930000|2022-05-25 16:58:50|28.69|26.29|28.66|26.26|28.69|26.29|28.59|26.19|0
1653497940000|2022-05-25 16:59:00|28.76|26.36|28.92|26.52|28.92|26.52|28.76|26.36|0
1653497950000|2022-05-25 16:59:10|28.95|26.55|28.95|26.55|29.02|26.62|28.95|26.55|0
1653497960000|2022-05-25 16:59:20|28.89|26.49|29.07|26.67|29.07|26.67|28.89|26.49|0
1653497970000|2022-05-25 16:59:30|29.12|26.72|29.05|26.65|29.12|26.72|29.05|26.65|0
1653497980000|2022-05-25 16:59:40|28.99|26.59|28.95|26.55|29.02|26.62|28.95|26.55|0
1653497990000|2022-05-25 16:59:50|28.99|26.59|29.12|26.72|29.12|26.72|28.99|26.59|0
1653498000000|2022-05-25 17:00:00|29.05|26.65|28.92|26.52|29.05|26.65|28.92|26.52|0
1653498010000|2022-05-25 17:00:10|28.82|26.42|28.89|26.49|28.92|26.52|28.82|26.42|0
1653498020000|2022-05-25 17:00:20|28.82|26.42|28.69|26.29|28.82|26.42|28.69|26.29|0
1653498030000|2022-05-25 17:00:30|28.75|26.35|28.69|26.29|28.79|26.39|28.69|26.29|0
1653498040000|2022-05-25 17:00:40|28.66|26.26|28.72|26.32|28.72|26.32|28.66|26.26|0
1653498050000|2022-05-25 17:00:50|28.66|26.26|28.59|26.19|28.66|26.26|28.57|26.17|0
1653498060000|2022-05-25 17:01:00|28.61|26.21|28.75|26.35|28.75|26.35|28.61|26.21|0
1653498070000|2022-05-25 17:01:10|28.82|26.42|28.72|26.32|28.82|26.42|28.69|26.29|0
1653498080000|2022-05-25 17:01:20|28.66|26.26|28.75|26.35|28.75|26.35|28.62|26.22|0
1653498090000|2022-05-25 17:01:30|28.79|26.39|28.8|26.4|28.8|26.4|28.75|26.35|0
1653498100000|2022-05-25 17:01:40|28.75|26.35|28.79|26.39|28.82|26.42|28.75|26.35|0
1653498110000|2022-05-25 17:01:50|28.82|26.42|28.69|26.29|28.85|26.45|28.69|26.29|0
1653498120000|2022-05-25 17:02:00|28.62|26.22|28.59|26.19|28.66|26.26|28.59|26.19|0
1653498130000|2022-05-25 17:02:10|28.46|26.06|28.46|26.06|28.46|26.06|28.43|26.03|0
1653498140000|2022-05-25 17:02:20|28.49|26.09|28.53|26.13|28.53|26.13|28.43|26.03|0
1653498150000|2022-05-25 17:02:30|28.51|26.11|28.53|26.13|28.56|26.16|28.51|26.11|0
1653498160000|2022-05-25 17:02:40|28.56|26.16|28.75|26.35|28.75|26.35|28.56|26.16|0
1653498170000|2022-05-25 17:02:50|28.79|26.39|28.75|26.35|28.79|26.39|28.72|26.32|0
1653498180000|2022-05-25 17:03:00|28.72|26.32|28.69|26.29|28.72|26.32|28.66|26.26|0
1653498190000|2022-05-25 17:03:10|28.75|26.35|28.66|26.26|28.75|26.35|28.59|26.19|0
1653498200000|2022-05-25 17:03:20|28.62|26.22|28.59|26.19|28.62|26.22|28.59|26.19|0
1653498210000|2022-05-25 17:03:30|28.62|26.22|28.61|26.21|28.62|26.22|28.59|26.19|0
1653498220000|2022-05-25 17:03:40|28.56|26.16|28.59|26.19|28.66|26.26|28.56|26.16|0
1653498230000|2022-05-25 17:03:50|28.49|26.09|28.56|26.16|28.56|26.16|28.49|26.09|0
1653498240000|2022-05-25 17:04:00|28.53|26.13|28.59|26.19|28.62|26.22|28.53|26.13|0
1653498250000|2022-05-25 17:04:10|28.49|26.09|28.36|25.96|28.53|26.13|28.36|25.96|0
1653498260000|2022-05-25 17:04:20|28.43|26.03|28.36|25.96|28.43|26.03|28.36|25.96|0
1653498270000|2022-05-25 17:04:30|28.3|25.9|28.33|25.93|28.4|26|28.3|25.9|0
1653498280000|2022-05-25 17:04:40|28.36|25.96|28.43|26.03|28.46|26.06|28.36|25.96|0
1653498290000|2022-05-25 17:04:50|28.44|26.04|28.51|26.11|28.51|26.11|28.44|26.04|0
1653498300000|2022-05-25 17:05:00|28.59|26.19|28.72|26.32|28.72|26.32|28.59|26.19|0
1653498310000|2022-05-25 17:05:10|28.62|26.22|28.57|26.17|28.66|26.26|28.56|26.16|0
1653498320000|2022-05-25 17:05:20|28.59|26.19|28.62|26.22|28.62|26.22|28.56|26.16|0
1653498330000|2022-05-25 17:05:30|28.69|26.29|28.72|26.32|28.72|26.32|28.66|26.26|0
1653498340000|2022-05-25 17:05:40|28.69|26.29|28.62|26.22|28.69|26.29|28.62|26.22|0
1653498350000|2022-05-25 17:05:50|28.67|26.27|28.66|26.26|28.67|26.27|28.66|26.26|0
1653498360000|2022-05-25 17:06:00|28.75|26.35|28.79|26.39|28.79|26.39|28.75|26.35|0
1653498370000|2022-05-25 17:06:10|28.82|26.42|28.69|26.29|28.82|26.42|28.69|26.29|0
1653498380000|2022-05-25 17:06:20|28.59|26.19|28.59|26.19|28.59|26.19|28.52|26.12|0
1653498390000|2022-05-25 17:06:30|28.66|26.26|28.56|26.16|28.72|26.32|28.56|26.16|0
1653498400000|2022-05-25 17:06:40|28.62|26.22|28.52|26.12|28.62|26.22|28.52|26.12|0
1653498410000|2022-05-25 17:06:50|28.46|26.06|28.43|26.03|28.46|26.06|28.43|26.03|0
1653498420000|2022-05-25 17:07:00|28.36|25.96|28.52|26.12|28.52|26.12|28.36|25.96|0
1653498430000|2022-05-25 17:07:10|28.56|26.16|28.43|26.03|28.56|26.16|28.43|26.03|0
1653498440000|2022-05-25 17:07:20|28.46|26.06|28.59|26.19|28.59|26.19|28.46|26.06|0
1653498450000|2022-05-25 17:07:30|28.65|26.25|28.62|26.22|28.65|26.25|28.62|26.22|0
1653498460000|2022-05-25 17:07:40|28.65|26.25|28.56|26.16|28.65|26.25|28.56|26.16|0
1653498470000|2022-05-25 17:07:50|28.52|26.12|28.59|26.19|28.59|26.19|28.52|26.12|0
1653498480000|2022-05-25 17:08:00|28.49|26.09|28.54|26.14|28.54|26.14|28.47|26.07|0
1653498490000|2022-05-25 17:08:10|28.46|26.06|28.3|25.9|28.46|26.06|28.3|25.9|0
1653498500000|2022-05-25 17:08:20|28.36|25.96|28.49|26.09|28.49|26.09|28.36|25.96|0
1653498510000|2022-05-25 17:08:30|28.52|26.12|28.43|26.03|28.52|26.12|28.43|26.03|0
1653498520000|2022-05-25 17:08:40|28.52|26.12|28.56|26.16|28.56|26.16|28.49|26.09|0
1653498530000|2022-05-25 17:08:50|28.59|26.19|28.62|26.22|28.62|26.22|28.59|26.19|0
1653498540000|2022-05-25 17:09:00|28.69|26.29|28.65|26.25|28.72|26.32|28.62|26.22|0
1653498550000|2022-05-25 17:09:10|28.62|26.22|28.69|26.29|28.69|26.29|28.62|26.22|0
1653498560000|2022-05-25 17:09:20|28.65|26.25|28.59|26.19|28.65|26.25|28.56|26.16|0
1653498570000|2022-05-25 17:09:30|28.62|26.22|28.59|26.19|28.62|26.22|28.59|26.19|0
1653498580000|2022-05-25 17:09:40|28.62|26.22|28.69|26.29|28.69|26.29|28.59|26.19|0
1653498590000|2022-05-25 17:09:50|28.59|26.19|28.65|26.25|28.65|26.25|28.59|26.19|0
1653498600000|2022-05-25 17:10:00|28.69|26.29|28.65|26.25|28.75|26.35|28.65|26.25|0
1653498610000|2022-05-25 17:10:10|28.52|26.12|28.59|26.19|28.59|26.19|28.49|26.09|0
1653498620000|2022-05-25 17:10:20|28.52|26.12|28.49|26.09|28.52|26.12|28.46|26.06|0
1653498630000|2022-05-25 17:10:30|28.56|26.16|28.36|25.96|28.56|26.16|28.36|25.96|0
1653498640000|2022-05-25 17:10:40|28.46|26.06|28.52|26.12|28.52|26.12|28.46|26.06|0
1653498650000|2022-05-25 17:10:50|28.59|26.19|28.46|26.06|28.59|26.19|28.46|26.06|0
1653498660000|2022-05-25 17:11:00|28.49|26.09|28.39|25.99|28.49|26.09|28.39|25.99|0
1653498670000|2022-05-25 17:11:10|28.38|25.98|28.26|25.86|28.38|25.98|28.26|25.86|0
1653498680000|2022-05-25 17:11:20|28.3|25.9|28.17|25.77|28.3|25.9|28.17|25.77|0
1653498690000|2022-05-25 17:11:30|28.13|25.73|28.23|25.83|28.23|25.83|28.13|25.73|0
1653498700000|2022-05-25 17:11:40|28.2|25.8|28.1|25.7|28.2|25.8|28.1|25.7|0
1653498710000|2022-05-25 17:11:50|28.07|25.67|27.91|25.51|28.07|25.67|27.91|25.51|0
1653498720000|2022-05-25 17:12:00|27.94|25.54|27.78|25.38|27.94|25.54|27.78|25.38|0
1653498730000|2022-05-25 17:12:10|27.75|25.35|27.75|25.35|27.75|25.35|27.67|25.27|0
1653498740000|2022-05-25 17:12:20|27.72|25.32|27.88|25.48|27.88|25.48|27.72|25.32|0
1653498750000|2022-05-25 17:12:30|27.91|25.51|27.78|25.38|27.91|25.51|27.78|25.38|0
1653498760000|2022-05-25 17:12:40|27.75|25.35|27.72|25.32|27.75|25.35|27.69|25.29|0
1653498770000|2022-05-25 17:12:50|27.69|25.29|27.69|25.29|27.69|25.29|27.66|25.26|0
1653498780000|2022-05-25 17:13:00|27.56|25.16|27.75|25.35|27.75|25.35|27.56|25.16|0
1653498790000|2022-05-25 17:13:10|27.78|25.38|27.91|25.51|27.91|25.51|27.78|25.38|0
1653498800000|2022-05-25 17:13:20|27.94|25.54|27.91|25.51|27.94|25.54|27.81|25.41|0
1653498810000|2022-05-25 17:13:30|27.81|25.41|27.85|25.45|27.85|25.45|27.8|25.4|0
1653498820000|2022-05-25 17:13:40|27.81|25.41|27.81|25.41|27.91|25.51|27.81|25.41|0
1653498830000|2022-05-25 17:13:50|27.85|25.45|27.94|25.54|27.94|25.54|27.85|25.45|0
1653498840000|2022-05-25 17:14:00|27.97|25.57|27.97|25.57|27.97|25.57|27.94|25.54|0
1653498850000|2022-05-25 17:14:10|28.01|25.61|28.13|25.73|28.13|25.73|28.01|25.61|0
1653498860000|2022-05-25 17:14:20|28.2|25.8|28.17|25.77|28.23|25.83|28.17|25.77|0
1653498870000|2022-05-25 17:14:30|28.2|25.8|28.2|25.8|28.26|25.86|28.2|25.8|0
1653498880000|2022-05-25 17:14:40|28.26|25.86|28.33|25.93|28.33|25.93|28.26|25.86|0
1653498890000|2022-05-25 17:14:50|28.39|25.99|28.33|25.93|28.39|25.99|28.33|25.93|0
1653498900000|2022-05-25 17:15:00|28.36|25.96|28.36|25.96|28.39|25.99|28.36|25.96|0
1653498910000|2022-05-25 17:15:10|28.33|25.93|28.42|26.02|28.46|26.06|28.33|25.93|0
1653498920000|2022-05-25 17:15:20|28.52|26.12|28.72|26.32|28.72|26.32|28.52|26.12|0
1653498930000|2022-05-25 17:15:30|28.75|26.35|28.72|26.32|28.75|26.35|28.69|26.29|0
1653498940000|2022-05-25 17:15:40|28.75|26.35|28.65|26.25|28.75|26.35|28.65|26.25|0
1653498950000|2022-05-25 17:15:50|28.75|26.35|28.78|26.38|28.88|26.48|28.75|26.35|0
1653498960000|2022-05-25 17:16:00|28.85|26.45|28.68|26.28|28.85|26.45|28.68|26.28|0
1653498970000|2022-05-25 17:16:10|28.78|26.38|28.82|26.42|28.82|26.42|28.75|26.35|0
1653498980000|2022-05-25 17:16:20|28.88|26.48|28.98|26.58|29.05|26.65|28.88|26.48|0
1653498990000|2022-05-25 17:16:30|29.01|26.61|28.82|26.42|29.01|26.61|28.82|26.42|0
1653499000000|2022-05-25 17:16:40|28.75|26.35|28.78|26.38|28.82|26.42|28.72|26.32|0
1653499010000|2022-05-25 17:16:50|28.75|26.35|28.75|26.35|28.75|26.35|28.75|26.35|0
1653499020000|2022-05-25 17:17:00|28.78|26.38|28.82|26.42|28.82|26.42|28.72|26.32|0
1653499030000|2022-05-25 17:17:10|28.75|26.35|28.82|26.42|28.82|26.42|28.68|26.28|0
1653499040000|2022-05-25 17:17:20|28.65|26.25|28.65|26.25|28.65|26.25|28.59|26.19|0
1653499050000|2022-05-25 17:17:30|28.68|26.28|28.65|26.25|28.72|26.32|28.65|26.25|0
1653499060000|2022-05-25 17:17:40|28.59|26.19|28.68|26.28|28.68|26.28|28.59|26.19|0
1653499070000|2022-05-25 17:17:50|28.75|26.35|28.78|26.38|28.78|26.38|28.75|26.35|0
1653499080000|2022-05-25 17:18:00|28.88|26.48|28.78|26.38|28.88|26.48|28.78|26.38|0
1653499090000|2022-05-25 17:18:10|28.88|26.48|28.98|26.58|28.98|26.58|28.88|26.48|0
1653499100000|2022-05-25 17:18:20|29.01|26.61|29.05|26.65|29.05|26.65|28.98|26.58|0
1653499110000|2022-05-25 17:18:30|28.98|26.58|29.01|26.61|29.01|26.61|28.95|26.55|0
1653499120000|2022-05-25 17:18:40|28.91|26.51|28.82|26.42|28.91|26.51|28.82|26.42|0
1653499130000|2022-05-25 17:18:50|28.78|26.38|28.68|26.28|28.78|26.38|28.68|26.28|0
1653499140000|2022-05-25 17:19:00|28.62|26.22|28.55|26.15|28.62|26.22|28.55|26.15|0
1653499150000|2022-05-25 17:19:10|28.59|26.19|28.62|26.22|28.62|26.22|28.59|26.19|0
1653499160000|2022-05-25 17:19:20|28.65|26.25|28.59|26.19|28.65|26.25|28.55|26.15|0
1653499170000|2022-05-25 17:19:30|28.62|26.22|28.52|26.12|28.62|26.22|28.52|26.12|0
1653499180000|2022-05-25 17:19:40|28.49|26.09|28.49|26.09|28.49|26.09|28.46|26.06|0
1653499190000|2022-05-25 17:19:50|28.52|26.12|28.52|26.12|28.55|26.15|28.49|26.09|0
1653499200000|2022-05-25 17:20:00|28.59|26.19|28.59|26.19|28.62|26.22|28.52|26.12|0
1653499210000|2022-05-25 17:20:10|28.49|26.09|28.46|26.06|28.52|26.12|28.46|26.06|0
1653499220000|2022-05-25 17:20:20|28.42|26.02|28.39|25.99|28.49|26.09|28.39|25.99|0
1653499230000|2022-05-25 17:20:30|28.42|26.02|28.39|25.99|28.46|26.06|28.36|25.96|0
1653499240000|2022-05-25 17:20:40|28.46|26.06|28.33|25.93|28.46|26.06|28.33|25.93|0
1653499250000|2022-05-25 17:20:50|28.36|25.96|28.39|25.99|28.39|25.99|28.33|25.93|0
1653499260000|2022-05-25 17:21:00|28.36|25.96|28.39|25.99|28.39|25.99|28.36|25.96|0
1653499270000|2022-05-25 17:21:10|28.42|26.02|28.49|26.09|28.49|26.09|28.42|26.02|0
1653499280000|2022-05-25 17:21:20|28.46|26.06|28.59|26.19|28.59|26.19|28.46|26.06|0
1653499290000|2022-05-25 17:21:30|28.62|26.22|28.65|26.25|28.65|26.25|28.59|26.19|0
1653499300000|2022-05-25 17:21:40|28.68|26.28|28.75|26.35|28.75|26.35|28.68|26.28|0
1653499310000|2022-05-25 17:21:50|28.72|26.32|28.78|26.38|28.78|26.38|28.68|26.28|0
1653499320000|2022-05-25 17:22:00|28.73|26.33|28.65|26.25|28.73|26.33|28.62|26.22|0
1653499330000|2022-05-25 17:22:10|28.68|26.28|28.68|26.28|28.68|26.28|28.65|26.25|0
1653499340000|2022-05-25 17:22:20|28.72|26.32|28.59|26.19|28.72|26.32|28.59|26.19|0
1653499350000|2022-05-25 17:22:30|28.55|26.15|28.55|26.15|28.65|26.25|28.55|26.15|0
1653499360000|2022-05-25 17:22:40|28.49|26.09|28.59|26.19|28.59|26.19|28.49|26.09|0
1653499370000|2022-05-25 17:22:50|28.52|26.12|28.55|26.15|28.55|26.15|28.49|26.09|0
1653499380000|2022-05-25 17:23:00|28.52|26.12|28.52|26.12|28.52|26.12|28.49|26.09|0
1653499390000|2022-05-25 17:23:10|28.59|26.19|28.62|26.22|28.62|26.22|28.49|26.09|0
1653499400000|2022-05-25 17:23:20|28.45|26.05|28.39|25.99|28.45|26.05|28.39|25.99|0
1653499410000|2022-05-25 17:23:30|28.33|25.93|28.45|26.05|28.45|26.05|28.33|25.93|0
1653499420000|2022-05-25 17:23:40|28.52|26.12|28.52|26.12|28.52|26.12|28.52|26.12|0
1653499430000|2022-05-25 17:23:50|28.45|26.05|28.39|25.99|28.45|26.05|28.39|25.99|0
1653499440000|2022-05-25 17:24:00|28.32|25.92|28.1|25.7|28.32|25.92|28.1|25.7|0
1653499450000|2022-05-25 17:24:10|28.13|25.73|28.07|25.67|28.13|25.73|28.07|25.67|0
1653499460000|2022-05-25 17:24:20|28.1|25.7|28.1|25.7|28.2|25.8|28.1|25.7|0
1653499470000|2022-05-25 17:24:30|28.16|25.76|28.16|25.76|28.16|25.76|28.13|25.73|0
1653499480000|2022-05-25 17:24:40|28.26|25.86|28.29|25.89|28.29|25.89|28.26|25.86|0
1653499490000|2022-05-25 17:24:50|28.32|25.92|28.39|25.99|28.42|26.02|28.32|25.92|0
1653499500000|2022-05-25 17:25:00|28.42|26.02|28.29|25.89|28.42|26.02|28.26|25.86|0
1653499510000|2022-05-25 17:25:10|28.13|25.73|28.2|25.8|28.2|25.8|28.1|25.7|0
1653499520000|2022-05-25 17:25:20|28.15|25.75|28.1|25.7|28.15|25.75|28.1|25.7|0
1653499530000|2022-05-25 17:25:30|28.07|25.67|28.1|25.7|28.1|25.7|28.07|25.67|0
1653499540000|2022-05-25 17:25:40|28.07|25.67|28.1|25.7|28.1|25.7|28.03|25.63|0
1653499550000|2022-05-25 17:25:50|28.07|25.67|28.2|25.8|28.2|25.8|28.07|25.67|0
1653499560000|2022-05-25 17:26:00|28.26|25.86|28.42|26.02|28.42|26.02|28.26|25.86|0
1653499570000|2022-05-25 17:26:10|28.52|26.12|28.55|26.15|28.55|26.15|28.52|26.12|0
1653499580000|2022-05-25 17:26:20|28.71|26.31|28.7|26.3|28.78|26.38|28.7|26.3|0
1653499590000|2022-05-25 17:26:30|28.78|26.38|28.81|26.41|28.81|26.41|28.65|26.25|0
1653499600000|2022-05-25 17:26:40|28.68|26.28|28.62|26.22|28.68|26.28|28.62|26.22|0
1653499610000|2022-05-25 17:26:50|28.65|26.25|28.78|26.38|28.78|26.38|28.62|26.22|0
1653499620000|2022-05-25 17:27:00|28.81|26.41|28.58|26.18|28.81|26.41|28.58|26.18|0
1653499630000|2022-05-25 17:27:10|28.62|26.22|28.55|26.15|28.62|26.22|28.55|26.15|0
1653499640000|2022-05-25 17:27:20|28.58|26.18|28.55|26.15|28.65|26.25|28.55|26.15|0
1653499650000|2022-05-25 17:27:30|28.58|26.18|28.52|26.12|28.58|26.18|28.52|26.12|0
1653499660000|2022-05-25 17:27:40|28.55|26.15|28.58|26.18|28.62|26.22|28.55|26.15|0
1653499670000|2022-05-25 17:27:50|28.62|26.22|28.62|26.22|28.66|26.26|28.55|26.15|0
1653499680000|2022-05-25 17:28:00|28.65|26.25|28.58|26.18|28.65|26.25|28.49|26.09|0
1653499690000|2022-05-25 17:28:10|28.65|26.25|28.55|26.15|28.65|26.25|28.55|26.15|0
1653499700000|2022-05-25 17:28:20|28.65|26.25|28.65|26.25|28.71|26.31|28.65|26.25|0
1653499710000|2022-05-25 17:28:30|28.68|26.28|28.63|26.23|28.68|26.28|28.63|26.23|0
1653499720000|2022-05-25 17:28:40|28.68|26.28|28.73|26.33|28.73|26.33|28.68|26.28|0
1653499730000|2022-05-25 17:28:50|28.78|26.38|28.75|26.35|28.81|26.41|28.75|26.35|0
1653499740000|2022-05-25 17:29:00|28.78|26.38|28.88|26.48|28.88|26.48|28.78|26.38|0
1653499750000|2022-05-25 17:29:10|28.91|26.51|28.91|26.51|28.91|26.51|28.88|26.48|0
1653499760000|2022-05-25 17:29:20|28.99|26.59|29.04|26.64|29.08|26.68|28.99|26.59|0
1653499770000|2022-05-25 17:29:30|29.08|26.68|29.21|26.81|29.21|26.81|29.08|26.68|0
1653499780000|2022-05-25 17:29:40|29.14|26.74|29.17|26.77|29.24|26.84|29.14|26.74|0
1653499790000|2022-05-25 17:29:50|29.11|26.71|29.01|26.61|29.14|26.74|29.01|26.61|0
1653499800000|2022-05-25 17:30:00|28.98|26.58|29.04|26.64|29.04|26.64|28.98|26.58|0
1653499810000|2022-05-25 17:30:10|29.08|26.68|29.11|26.71|29.14|26.74|29.04|26.64|0
1653499820000|2022-05-25 17:30:20|29.14|26.74|29.17|26.77|29.22|26.82|29.14|26.74|0
1653499830000|2022-05-25 17:30:30|29.14|26.74|29.21|26.81|29.21|26.81|29.14|26.74|0
1653499840000|2022-05-25 17:30:40|29.31|26.91|29.24|26.84|29.31|26.91|29.24|26.84|0
1653499850000|2022-05-25 17:30:50|29.17|26.77|29.21|26.81|29.21|26.81|29.14|26.74|0
1653499860000|2022-05-25 17:31:00|29.04|26.64|29.11|26.71|29.11|26.71|29.01|26.61|0
1653499870000|2022-05-25 17:31:10|29.14|26.74|29.17|26.77|29.17|26.77|29.08|26.68|0
1653499880000|2022-05-25 17:31:20|29.21|26.81|29.24|26.84|29.24|26.84|29.17|26.77|0
1653499890000|2022-05-25 17:31:30|29.27|26.87|29.11|26.71|29.27|26.87|29.11|26.71|0
1653499900000|2022-05-25 17:31:40|29.08|26.68|28.98|26.58|29.08|26.68|28.98|26.58|0
1653499910000|2022-05-25 17:31:50|28.91|26.51|29.04|26.64|29.04|26.64|28.91|26.51|0
1653499920000|2022-05-25 17:32:00|29.01|26.61|28.84|26.44|29.01|26.61|28.84|26.44|0
1653499930000|2022-05-25 17:32:10|28.81|26.41|28.98|26.58|28.98|26.58|28.81|26.41|0
1653499940000|2022-05-25 17:32:20|28.94|26.54|29.01|26.61|29.01|26.61|28.94|26.54|0
1653499950000|2022-05-25 17:32:30|28.94|26.54|29.01|26.61|29.01|26.61|28.94|26.54|0
1653499960000|2022-05-25 17:32:40|28.98|26.58|28.94|26.54|28.98|26.58|28.94|26.54|0
1653499970000|2022-05-25 17:32:50|28.98|26.58|29.01|26.61|29.01|26.61|28.98|26.58|0
1653499980000|2022-05-25 17:33:00|28.94|26.54|28.94|26.54|28.94|26.54|28.88|26.48|0
1653499990000|2022-05-25 17:33:10|28.88|26.48|28.84|26.44|28.88|26.48|28.84|26.44|0
1653500000000|2022-05-25 17:33:20|28.91|26.51|28.98|26.58|28.98|26.58|28.88|26.48|0
1653500010000|2022-05-25 17:33:30|29.01|26.61|29.01|26.61|29.04|26.64|28.94|26.54|0
1653500030000|2022-05-25 17:33:50|28.98|26.58|29.11|26.71|29.11|26.71|28.98|26.58|0
1653500040000|2022-05-25 17:34:00|29.14|26.74|29.01|26.61|29.14|26.74|29.01|26.61|0
1653500050000|2022-05-25 17:34:10|29.14|26.74|29.01|26.61|29.14|26.74|29.01|26.61|0
1653500060000|2022-05-25 17:34:20|29.07|26.67|29.14|26.74|29.14|26.74|29.04|26.64|0
1653500070000|2022-05-25 17:34:30|29.16|26.76|29.11|26.71|29.16|26.76|29.07|26.67|0
1653500080000|2022-05-25 17:34:40|29.14|26.74|29.24|26.84|29.24|26.84|29.14|26.74|0
1653500090000|2022-05-25 17:34:50|29.21|26.81|29.27|26.87|29.27|26.87|29.21|26.81|0
1653500100000|2022-05-25 17:35:00|29.21|26.81|29.21|26.81|29.21|26.81|29.17|26.77|0
1653500110000|2022-05-25 17:35:10|29.17|26.77|29.21|26.81|29.21|26.81|29.17|26.77|0
1653500120000|2022-05-25 17:35:20|29.27|26.87|29.31|26.91|29.31|26.91|29.17|26.77|0
1653500130000|2022-05-25 17:35:30|29.27|26.87|29.37|26.97|29.47|27.07|29.27|26.87|0
1653500140000|2022-05-25 17:35:40|29.41|27.01|29.44|27.04|29.44|27.04|29.41|27.01|0
1653500150000|2022-05-25 17:35:50|29.47|27.07|29.47|27.07|29.47|27.07|29.44|27.04|0
1653500160000|2022-05-25 17:36:00|29.34|26.94|29.31|26.91|29.34|26.94|29.27|26.87|0
1653500170000|2022-05-25 17:36:10|29.37|26.97|29.37|26.97|29.37|26.97|29.31|26.91|0
1653500180000|2022-05-25 17:36:20|29.41|27.01|29.36|26.96|29.41|27.01|29.36|26.96|0
1653500190000|2022-05-25 17:36:30|29.41|27.01|29.47|27.07|29.47|27.07|29.34|26.94|0
1653500200000|2022-05-25 17:36:40|29.42|27.02|29.54|27.14|29.54|27.14|29.42|27.02|0
1653500210000|2022-05-25 17:36:50|29.59|27.19|29.57|27.17|29.61|27.21|29.57|27.17|0
1653500220000|2022-05-25 17:37:00|29.59|27.19|29.88|27.48|29.88|27.48|29.59|27.19|0
1653500230000|2022-05-25 17:37:10|29.94|27.54|29.98|27.58|29.98|27.58|29.91|27.51|0
1653500240000|2022-05-25 17:37:20|29.94|27.54|29.94|27.54|29.94|27.54|29.91|27.51|0
1653500250000|2022-05-25 17:37:30|30.01|27.61|29.91|27.51|30.01|27.61|29.91|27.51|0
1653500260000|2022-05-25 17:37:40|29.88|27.48|29.77|27.37|29.88|27.48|29.77|27.37|0
1653500270000|2022-05-25 17:37:50|29.74|27.34|29.64|27.24|29.74|27.34|29.64|27.24|0
1653500280000|2022-05-25 17:38:00|29.67|27.27|29.71|27.31|29.81|27.41|29.67|27.27|0
1653500290000|2022-05-25 17:38:10|29.74|27.34|29.88|27.48|29.88|27.48|29.74|27.34|0
1653500300000|2022-05-25 17:38:20|29.84|27.44|29.81|27.41|29.91|27.51|29.81|27.41|0
1653500310000|2022-05-25 17:38:30|29.76|27.36|29.77|27.37|29.81|27.41|29.76|27.36|0
1653500320000|2022-05-25 17:38:40|29.74|27.34|29.64|27.24|29.74|27.34|29.64|27.24|0
1653500330000|2022-05-25 17:38:50|29.57|27.17|29.57|27.17|29.57|27.17|29.57|27.17|0
1653500340000|2022-05-25 17:39:00|29.64|27.24|29.57|27.17|29.67|27.27|29.54|27.14|0
1653500350000|2022-05-25 17:39:10|29.54|27.14|29.54|27.14|29.54|27.14|29.51|27.11|0
1653500360000|2022-05-25 17:39:20|29.57|27.17|29.51|27.11|29.57|27.17|29.47|27.07|0
1653500370000|2022-05-25 17:39:30|29.54|27.14|29.44|27.04|29.54|27.14|29.44|27.04|0
1653500380000|2022-05-25 17:39:40|29.4|27|29.4|27|29.4|27|29.37|26.97|0
1653500390000|2022-05-25 17:39:50|29.44|27.04|29.37|26.97|29.47|27.07|29.37|26.97|0
1653500400000|2022-05-25 17:40:00|29.44|27.04|29.5|27.1|29.5|27.1|29.44|27.04|0
1653500410000|2022-05-25 17:40:10|29.54|27.14|29.57|27.17|29.57|27.17|29.54|27.14|0
1653500420000|2022-05-25 17:40:20|29.5|27.1|29.61|27.21|29.61|27.21|29.5|27.1|0
1653500430000|2022-05-25 17:40:30|29.67|27.27|29.61|27.21|29.67|27.27|29.57|27.17|0
1653500440000|2022-05-25 17:40:40|29.64|27.24|29.61|27.21|29.67|27.27|29.57|27.17|0
1653500450000|2022-05-25 17:40:50|29.64|27.24|29.37|26.97|29.64|27.24|29.37|26.97|0
1653500460000|2022-05-25 17:41:00|29.3|26.9|29.3|26.9|29.3|26.9|29.27|26.87|0
1653500470000|2022-05-25 17:41:10|29.34|26.94|29.11|26.71|29.34|26.94|29.11|26.71|0
1653500480000|2022-05-25 17:41:20|29.07|26.67|29.17|26.77|29.17|26.77|29.07|26.67|0
1653500490000|2022-05-25 17:41:30|29.11|26.71|29.11|26.71|29.11|26.71|29.07|26.67|0
1653500500000|2022-05-25 17:41:40|29.09|26.69|29.2|26.8|29.2|26.8|29.09|26.69|0
1653500510000|2022-05-25 17:41:50|29.17|26.77|29.17|26.77|29.17|26.77|29.14|26.74|0
1653500520000|2022-05-25 17:42:00|29.2|26.8|29.14|26.74|29.2|26.8|29.14|26.74|0
1653500530000|2022-05-25 17:42:10|29.24|26.84|29.34|26.94|29.34|26.94|29.24|26.84|0
1653500540000|2022-05-25 17:42:20|29.24|26.84|29.37|26.97|29.37|26.97|29.24|26.84|0
1653500550000|2022-05-25 17:42:30|29.42|27.02|29.37|26.97|29.42|27.02|29.37|26.97|0
1653500560000|2022-05-25 17:42:40|29.44|27.04|29.5|27.1|29.52|27.12|29.42|27.02|0
1653500570000|2022-05-25 17:42:50|29.47|27.07|29.55|27.15|29.55|27.15|29.47|27.07|0
1653500580000|2022-05-25 17:43:00|29.57|27.17|29.64|27.24|29.67|27.27|29.57|27.17|0
1653500590000|2022-05-25 17:43:10|29.57|27.17|29.57|27.17|29.67|27.27|29.57|27.17|0
1653500600000|2022-05-25 17:43:20|29.54|27.14|29.54|27.14|29.54|27.14|29.54|27.14|0
1653500610000|2022-05-25 17:43:30|29.6|27.2|29.54|27.14|29.6|27.2|29.44|27.04|0
1653500620000|2022-05-25 17:43:40|29.62|27.22|29.6|27.2|29.67|27.27|29.6|27.2|0
1653500630000|2022-05-25 17:43:50|29.64|27.24|29.64|27.24|29.67|27.27|29.6|27.2|0
1653500640000|2022-05-25 17:44:00|29.6|27.2|29.54|27.14|29.6|27.2|29.54|27.14|0
1653500650000|2022-05-25 17:44:10|29.6|27.2|29.6|27.2|29.64|27.24|29.6|27.2|0
1653500660000|2022-05-25 17:44:20|29.57|27.17|29.6|27.2|29.64|27.24|29.57|27.17|0
1653500670000|2022-05-25 17:44:30|29.57|27.17|29.57|27.17|29.57|27.17|29.57|27.17|0
1653500680000|2022-05-25 17:44:40|29.5|27.1|29.59|27.19|29.59|27.19|29.5|27.1|0
1653500690000|2022-05-25 17:44:50|29.57|27.17|29.57|27.17|29.6|27.2|29.57|27.17|0
1653500700000|2022-05-25 17:45:00|29.6|27.2|29.67|27.27|29.67|27.27|29.6|27.2|0
1653500710000|2022-05-25 17:45:10|29.74|27.34|29.77|27.37|29.77|27.37|29.7|27.3|0
1653500720000|2022-05-25 17:45:20|29.74|27.34|29.7|27.3|29.74|27.34|29.7|27.3|0
1653500730000|2022-05-25 17:45:30|29.77|27.37|29.74|27.34|29.77|27.37|29.74|27.34|0
1653500740000|2022-05-25 17:45:40|29.67|27.27|29.7|27.3|29.74|27.34|29.67|27.27|0
1653500750000|2022-05-25 17:45:50|29.81|27.41|29.64|27.24|29.81|27.41|29.64|27.24|0
1653500760000|2022-05-25 17:46:00|29.6|27.2|29.7|27.3|29.7|27.3|29.6|27.2|0
1653500770000|2022-05-25 17:46:10|29.67|27.27|29.64|27.24|29.67|27.27|29.64|27.24|0
1653500780000|2022-05-25 17:46:20|29.57|27.17|29.55|27.15|29.57|27.17|29.47|27.07|0
1653500790000|2022-05-25 17:46:30|29.5|27.1|29.47|27.07|29.5|27.1|29.47|27.07|0
1653500800000|2022-05-25 17:46:40|29.5|27.1|29.57|27.17|29.57|27.17|29.47|27.07|0
1653500810000|2022-05-25 17:46:50|29.47|27.07|29.44|27.04|29.47|27.07|29.44|27.04|0
1653500820000|2022-05-25 17:47:00|29.4|27|29.4|27|29.44|27.04|29.37|26.97|0
1653500830000|2022-05-25 17:47:10|29.37|26.97|29.29|26.89|29.4|27|29.29|26.89|0
1653500840000|2022-05-25 17:47:20|29.3|26.9|29.37|26.97|29.37|26.97|29.3|26.9|0
1653500850000|2022-05-25 17:47:30|29.4|27|29.47|27.07|29.47|27.07|29.4|27|0
1653500860000|2022-05-25 17:47:40|29.44|27.04|29.57|27.17|29.57|27.17|29.44|27.04|0
1653500870000|2022-05-25 17:47:50|29.5|27.1|29.54|27.14|29.57|27.17|29.5|27.1|0
1653500880000|2022-05-25 17:48:00|29.57|27.17|29.47|27.07|29.57|27.17|29.47|27.07|0
1653500890000|2022-05-25 17:48:10|29.54|27.14|29.64|27.24|29.64|27.24|29.5|27.1|0
1653500900000|2022-05-25 17:48:20|29.6|27.2|29.57|27.17|29.6|27.2|29.57|27.17|0
1653500910000|2022-05-25 17:48:30|29.64|27.24|29.7|27.3|29.77|27.37|29.64|27.24|0
1653500920000|2022-05-25 17:48:40|29.64|27.24|29.64|27.24|29.64|27.24|29.64|27.24|0
1653500930000|2022-05-25 17:48:50|29.7|27.3|29.77|27.37|29.8|27.4|29.7|27.3|0
1653500940000|2022-05-25 17:49:00|29.74|27.34|29.74|27.34|29.74|27.34|29.7|27.3|0
1653500950000|2022-05-25 17:49:10|29.7|27.3|29.7|27.3|29.7|27.3|29.7|27.3|0
1653500960000|2022-05-25 17:49:20|29.74|27.34|29.64|27.24|29.74|27.34|29.64|27.24|0
1653500970000|2022-05-25 17:49:30|29.57|27.17|29.64|27.24|29.64|27.24|29.57|27.17|0
1653500980000|2022-05-25 17:49:40|29.67|27.27|29.65|27.25|29.67|27.27|29.64|27.24|0
1653500990000|2022-05-25 17:49:50|29.64|27.24|29.77|27.37|29.77|27.37|29.64|27.24|0
1653501000000|2022-05-25 17:50:00|29.8|27.4|29.7|27.3|29.8|27.4|29.7|27.3|0
1653501010000|2022-05-25 17:50:10|29.74|27.34|29.64|27.24|29.84|27.44|29.64|27.24|0
1653501020000|2022-05-25 17:50:20|29.67|27.27|29.64|27.24|29.67|27.27|29.64|27.24|0
1653501030000|2022-05-25 17:50:30|29.67|27.27|29.54|27.14|29.67|27.27|29.54|27.14|0
1653501040000|2022-05-25 17:50:40|29.5|27.1|29.43|27.03|29.5|27.1|29.43|27.03|0
1653501050000|2022-05-25 17:50:50|29.4|27|29.47|27.07|29.47|27.07|29.37|26.97|0
1653501060000|2022-05-25 17:51:00|29.43|27.03|29.4|27|29.47|27.07|29.4|27|0
1653501070000|2022-05-25 17:51:10|29.43|27.03|29.27|26.87|29.43|27.03|29.27|26.87|0
1653501080000|2022-05-25 17:51:20|29.3|26.9|29.27|26.87|29.3|26.9|29.23|26.83|0
1653501090000|2022-05-25 17:51:30|29.2|26.8|29.2|26.8|29.2|26.8|29.2|26.8|0
1653501100000|2022-05-25 17:51:40|29.17|26.77|29.27|26.87|29.28|26.88|29.17|26.77|0
1653501110000|2022-05-25 17:51:50|29.23|26.83|29.14|26.74|29.23|26.83|29.1|26.7|0
1653501120000|2022-05-25 17:52:00|29.2|26.8|28.99|26.59|29.2|26.8|28.99|26.59|0
1653501130000|2022-05-25 17:52:10|29.07|26.67|29|26.6|29.1|26.7|28.97|26.57|0
1653501140000|2022-05-25 17:52:20|29.1|26.7|29|26.6|29.1|26.7|29|26.6|0
1653501150000|2022-05-25 17:52:30|28.94|26.54|29|26.6|29.07|26.67|28.94|26.54|0
1653501160000|2022-05-25 17:52:40|28.97|26.57|29.07|26.67|29.1|26.7|28.97|26.57|0
1653501170000|2022-05-25 17:52:50|28.97|26.57|29.07|26.67|29.07|26.67|28.97|26.57|0
1653501180000|2022-05-25 17:53:00|29.1|26.7|29.04|26.64|29.14|26.74|29.04|26.64|0
1653501190000|2022-05-25 17:53:10|29.07|26.67|29.04|26.64|29.07|26.67|29|26.6|0
1653501200000|2022-05-25 17:53:20|28.94|26.54|28.92|26.52|28.97|26.57|28.92|26.52|0
1653501210000|2022-05-25 17:53:30|28.94|26.54|28.9|26.5|28.97|26.57|28.87|26.47|0
1653501220000|2022-05-25 17:53:40|29|26.6|29|26.6|29.07|26.67|29|26.6|0
1653501230000|2022-05-25 17:53:50|28.97|26.57|29|26.6|29|26.6|28.97|26.57|0
1653501240000|2022-05-25 17:54:00|28.94|26.54|28.84|26.44|28.94|26.54|28.84|26.44|0
1653501250000|2022-05-25 17:54:10|28.9|26.5|28.9|26.5|28.9|26.5|28.85|26.45|0
1653501260000|2022-05-25 17:54:20|28.87|26.47|28.84|26.44|28.87|26.47|28.84|26.44|0
1653501270000|2022-05-25 17:54:30|28.87|26.47|28.84|26.44|28.87|26.47|28.84|26.44|0
1653501280000|2022-05-25 17:54:40|28.8|26.4|28.8|26.4|28.84|26.44|28.8|26.4|0
1653501290000|2022-05-25 17:54:50|28.87|26.47|28.99|26.59|28.99|26.59|28.87|26.47|0
1653501300000|2022-05-25 17:55:00|28.97|26.57|29.07|26.67|29.07|26.67|28.97|26.57|0
1653501310000|2022-05-25 17:55:10|29.1|26.7|29.1|26.7|29.17|26.77|29.1|26.7|0
1653501320000|2022-05-25 17:55:20|29.07|26.67|28.94|26.54|29.07|26.67|28.94|26.54|0
1653501330000|2022-05-25 17:55:30|28.9|26.5|29.14|26.26|29.18|26.5|28.9|26.26|0
1653501340000|2022-05-25 17:55:40|29.18|26.3|29.14|26.26|29.18|26.3|29.14|26.26|0
1653501350000|2022-05-25 17:55:50|29.11|26.23|29.11|26.23|29.14|26.26|29.11|26.23|0
1653501360000|2022-05-25 17:56:00|29.08|26.2|29.08|26.2|29.11|26.23|29.08|26.2|0
1653501370000|2022-05-25 17:56:10|28.98|26.1|29.03|26.15|29.03|26.15|28.98|26.1|0
1653501380000|2022-05-25 17:56:20|29.04|26.16|29.18|26.3|29.18|26.3|29.04|26.16|0
1653501390000|2022-05-25 17:56:30|29.14|26.26|29.18|26.3|29.21|26.33|29.14|26.26|0
1653501400000|2022-05-25 17:56:40|29.14|26.26|29.21|26.33|29.21|26.33|29.13|26.25|0
1653501410000|2022-05-25 17:56:50|29.22|26.34|29.29|26.41|29.29|26.41|29.18|26.3|0
1653501420000|2022-05-25 17:57:00|29.34|26.46|29.27|26.39|29.34|26.46|29.24|26.36|0
1653501430000|2022-05-25 17:57:10|29.31|26.43|29.19|26.31|29.31|26.43|29.19|26.31|0
1653501440000|2022-05-25 17:57:20|29.21|26.33|29.21|26.33|29.22|26.34|29.21|26.33|0
1653501450000|2022-05-25 17:57:30|29.31|26.43|29.34|26.46|29.34|26.46|29.27|26.39|0
1653501460000|2022-05-25 17:57:40|29.37|26.49|29.41|26.53|29.41|26.53|29.37|26.49|0
1653501470000|2022-05-25 17:57:50|29.42|26.54|29.41|26.53|29.44|26.56|29.41|26.53|0
1653501480000|2022-05-25 17:58:00|29.39|26.51|29.46|26.58|29.46|26.58|29.39|26.51|0
1653501490000|2022-05-25 17:58:10|29.51|26.63|29.51|26.63|29.51|26.63|29.47|26.59|0
1653501500000|2022-05-25 17:58:20|29.47|26.59|29.37|26.49|29.47|26.59|29.37|26.49|0
1653501510000|2022-05-25 17:58:30|29.39|26.51|29.36|26.48|29.42|26.54|29.36|26.48|0
1653501520000|2022-05-25 17:58:40|29.37|26.49|29.51|26.63|29.51|26.63|29.37|26.49|0
1653501530000|2022-05-25 17:58:50|29.47|26.59|29.49|26.61|29.49|26.61|29.47|26.59|0
1653501540000|2022-05-25 17:59:00|29.51|26.63|29.57|26.69|29.64|26.76|29.51|26.63|0
1653501550000|2022-05-25 17:59:10|29.61|26.73|29.57|26.69|29.61|26.73|29.54|26.66|0
1653501560000|2022-05-25 17:59:20|29.56|26.68|29.64|26.76|29.64|26.76|29.56|26.68|0
1653501570000|2022-05-25 17:59:30|29.66|26.78|29.56|26.68|29.66|26.78|29.56|26.68|0
1653501580000|2022-05-25 17:59:40|29.57|26.69|29.59|26.71|29.59|26.71|29.54|26.66|0
1653501590000|2022-05-25 17:59:50|29.51|26.63|29.37|26.49|29.51|26.63|29.36|26.48|0
1653501600000|2022-05-25 18:00:00|29.31|26.43|28.98|26.1|29.36|26.48|28.98|26.1|0
1653501610000|2022-05-25 18:00:10|29.14|26.26|29.01|26.13|29.14|26.26|28.98|26.1|0
1653501620000|2022-05-25 18:00:20|28.99|26.11|30.4|27.52|30.4|27.52|28.99|26.11|0
1653501630000|2022-05-25 18:00:30|30.57|27.69|30.88|28|31.26|28.38|30.57|27.69|0
1653501640000|2022-05-25 18:00:40|30.64|27.76|30.06|27.18|30.74|27.86|30.06|27.18|0
1653501650000|2022-05-25 18:00:50|30.45|27.57|30.4|27.52|30.81|27.93|30.4|27.52|0
1653501660000|2022-05-25 18:01:00|29.84|26.96|29.81|26.93|29.94|27.06|29.81|26.93|0
1653501670000|2022-05-25 18:01:10|29.96|27.08|30.77|27.89|30.77|27.89|29.96|27.08|0
1653501680000|2022-05-25 18:01:20|30.7|27.82|30.06|27.18|30.7|27.82|30.06|27.18|0
1653501690000|2022-05-25 18:01:30|30.16|27.28|30.52|27.64|30.58|27.7|30.16|27.28|0
1653501700000|2022-05-25 18:01:40|30.41|27.53|30.48|27.6|30.48|27.6|30.41|27.53|0
1653501710000|2022-05-25 18:01:50|30.45|27.57|30.28|27.4|30.45|27.57|30.21|27.33|0
1653501720000|2022-05-25 18:02:00|30.46|27.58|30.74|27.86|30.89|28.01|30.46|27.58|0
1653501730000|2022-05-25 18:02:10|31.17|28.29|31.22|28.34|31.38|28.5|31.14|28.26|0
1653501740000|2022-05-25 18:02:20|31.21|28.33|31.94|29.06|31.94|29.06|31.21|28.33|0
1653501750000|2022-05-25 18:02:30|31.91|29.03|31.96|29.08|32.05|29.17|31.91|29.03|0
1653501760000|2022-05-25 18:02:40|31.85|28.97|31.68|28.8|31.85|28.97|31.68|28.8|0
1653501770000|2022-05-25 18:02:50|31.55|28.67|31.15|28.27|31.69|28.81|31.15|28.27|0
1653501780000|2022-05-25 18:03:00|31.27|28.39|31.14|28.26|31.38|28.5|31.14|28.26|0
1653501790000|2022-05-25 18:03:10|31.08|28.2|30.57|27.69|31.12|28.24|30.57|27.69|0
1653501800000|2022-05-25 18:03:20|30.55|27.67|30.46|27.58|30.58|27.7|30.46|27.58|0
1653501810000|2022-05-25 18:03:30|30.52|27.64|29.99|27.11|30.52|27.64|29.99|27.11|0
1653501820000|2022-05-25 18:03:40|29.77|26.89|29.75|26.87|29.77|26.89|29.54|26.66|0
1653501830000|2022-05-25 18:03:50|29.6|26.72|30.11|27.23|30.11|27.23|29.6|26.72|0
1653501840000|2022-05-25 18:04:00|30.28|27.4|30.07|27.19|30.28|27.4|29.97|27.09|0
1653501850000|2022-05-25 18:04:10|30.28|27.4|30.55|27.67|30.55|27.67|30.26|27.38|0
1653501860000|2022-05-25 18:04:20|30.74|27.86|30.65|27.77|30.74|27.86|30.65|27.77|0
1653501870000|2022-05-25 18:04:30|30.7|27.82|30.89|28.01|30.89|28.01|30.7|27.82|0
1653501880000|2022-05-25 18:04:40|31.03|28.15|30.69|27.81|31.03|28.15|30.69|27.81|0
1653501890000|2022-05-25 18:04:50|30.75|27.87|30.65|27.77|30.79|27.91|30.65|27.77|0
1653501900000|2022-05-25 18:05:00|30.81|27.93|31.26|28.38|31.26|28.38|30.81|27.93|0
1653501910000|2022-05-25 18:05:10|31.01|28.13|30.87|27.99|31.1|28.22|30.87|27.99|0
1653501920000|2022-05-25 18:05:20|30.82|27.94|30.43|27.55|30.82|27.94|30.43|27.55|0
1653501930000|2022-05-25 18:05:30|30.31|27.43|30.16|27.28|30.31|27.43|30.16|27.28|0
1653501940000|2022-05-25 18:05:40|30.02|27.14|30.04|27.16|30.04|27.16|29.91|27.03|0
1653501950000|2022-05-25 18:05:50|30.11|27.23|30.06|27.18|30.11|27.23|30.04|27.16|0
1653501960000|2022-05-25 18:06:00|30.17|27.29|29.35|26.47|30.17|27.29|29.32|26.44|0
1653501970000|2022-05-25 18:06:10|29.75|26.87|28.91|26.03|29.75|26.87|28.91|26.03|0
1653501980000|2022-05-25 18:06:20|28.83|25.95|28.65|25.77|28.83|25.95|28.62|25.74|0
1653501990000|2022-05-25 18:06:30|28.59|25.71|27.73|24.85|28.59|25.71|27.73|24.85|0
1653502000000|2022-05-25 18:06:40|27.65|24.77|27.27|24.39|27.65|24.77|27.27|24.39|0
1653502010000|2022-05-25 18:06:50|27.15|24.27|27.02|24.14|27.15|24.27|26.93|24.05|0
1653502020000|2022-05-25 18:07:00|26.68|23.8|26.53|23.65|26.91|24.03|26.53|23.65|0
1653502030000|2022-05-25 18:07:10|26.5|23.62|26.1|23.22|26.5|23.62|26.1|23.22|0
1653502040000|2022-05-25 18:07:20|25.95|23.07|26.68|23.8|26.68|23.8|25.95|23.07|0
1653502050000|2022-05-25 18:07:30|26.71|23.83|26.33|23.45|26.71|23.83|26.33|23.45|0
1653502060000|2022-05-25 18:07:40|26.44|23.56|26.5|23.62|26.5|23.62|26.25|23.37|0
1653502070000|2022-05-25 18:07:50|26.45|23.57|26.62|23.74|26.62|23.74|26.45|23.57|0
1653502080000|2022-05-25 18:08:00|26.44|23.56|26.47|23.59|26.47|23.59|26.41|23.53|0
1653502090000|2022-05-25 18:08:10|26.51|23.63|26.84|23.96|26.84|23.96|26.51|23.63|0
1653502100000|2022-05-25 18:08:20|26.87|23.99|26.93|24.05|26.96|24.08|26.87|23.99|0
1653502110000|2022-05-25 18:08:30|27.05|24.17|27.46|24.58|27.46|24.58|27.05|24.17|0
1653502120000|2022-05-25 18:08:40|27.53|24.65|27.35|24.47|27.75|24.87|27.35|24.47|0
1653502130000|2022-05-25 18:08:50|27.3|24.42|27.46|24.58|27.46|24.58|27.27|24.39|0
1653502140000|2022-05-25 18:09:00|27.34|24.46|26.98|24.1|27.34|24.46|26.98|24.1|0
1653502150000|2022-05-25 18:09:10|26.9|24.02|26.71|23.83|26.93|24.05|26.71|23.83|0
1653502160000|2022-05-25 18:09:20|26.81|23.93|26.84|23.96|26.84|23.96|26.71|23.83|0
1653502170000|2022-05-25 18:09:30|27.01|24.13|27.3|24.42|27.3|24.42|27.01|24.13|0
1653502180000|2022-05-25 18:09:40|27.37|24.49|27.56|24.68|27.56|24.68|27.29|24.41|0
1653502190000|2022-05-25 18:09:50|27.68|24.8|27.65|24.77|27.84|24.96|27.65|24.77|0
1653502200000|2022-05-25 18:10:00|27.75|24.87|27.91|25.03|27.94|25.06|27.75|24.87|0
1653502210000|2022-05-25 18:10:10|28.21|25.33|28.94|26.06|28.94|26.06|28.21|25.33|0
1653502220000|2022-05-25 18:10:20|29.06|26.18|29.44|26.56|29.51|26.63|29.06|26.18|0
1653502230000|2022-05-25 18:10:30|29.24|26.36|28.94|26.06|29.24|26.36|28.91|26.03|0
1653502240000|2022-05-25 18:10:40|28.91|26.03|28.83|25.95|28.91|26.03|28.83|25.95|0
1653502250000|2022-05-25 18:10:50|28.75|25.87|28.68|25.8|28.78|25.9|28.65|25.77|0
1653502260000|2022-05-25 18:11:00|28.73|25.85|28.55|25.67|28.73|25.85|28.5|25.62|0
1653502270000|2022-05-25 18:11:10|28.31|25.43|28.39|25.51|28.52|25.64|28.31|25.43|0
1653502280000|2022-05-25 18:11:20|28.28|25.4|28.34|25.46|28.34|25.46|28.23|25.35|0
1653502290000|2022-05-25 18:11:30|28.58|25.7|28.88|26|28.88|26|28.58|25.7|0
1653502300000|2022-05-25 18:11:40|28.91|26.03|28.68|25.8|28.91|26.03|28.68|25.8|0
1653502310000|2022-05-25 18:11:50|28.75|25.87|28.52|25.64|28.75|25.87|28.52|25.64|0
1653502320000|2022-05-25 18:12:00|28.37|25.49|28.07|25.19|28.37|25.49|28.07|25.19|0
1653502330000|2022-05-25 18:12:10|27.97|25.09|27.84|24.96|27.97|25.09|27.84|24.96|0
1653502340000|2022-05-25 18:12:20|28.07|25.19|28.24|25.36|28.29|25.41|28.07|25.19|0
1653502350000|2022-05-25 18:12:30|28.13|25.25|28.07|25.19|28.13|25.25|27.99|25.11|0
1653502360000|2022-05-25 18:12:40|27.91|25.03|27.67|24.79|27.91|25.03|27.46|24.58|0
1653502370000|2022-05-25 18:12:50|27.62|24.74|27.59|24.71|27.62|24.74|27.52|24.64|0
1653502380000|2022-05-25 18:13:00|27.68|24.8|28.07|25.19|28.07|25.19|27.68|24.8|0
1653502390000|2022-05-25 18:13:10|28.26|25.38|28.19|25.31|28.26|25.38|28.19|25.31|0
1653502400000|2022-05-25 18:13:20|28.26|25.38|28.81|25.93|28.81|25.93|28.26|25.38|0
1653502410000|2022-05-25 18:13:30|28.71|25.83|28.65|25.77|28.75|25.87|28.62|25.74|0
1653502420000|2022-05-25 18:13:40|28.49|25.61|28.49|25.61|28.55|25.67|28.45|25.57|0
1653502430000|2022-05-25 18:13:50|28.73|25.85|28.71|25.83|28.75|25.87|28.62|25.74|0
1653502440000|2022-05-25 18:14:00|29.06|26.18|29.11|26.23|29.18|26.3|29.06|26.18|0
1653502450000|2022-05-25 18:14:10|28.88|26|28.83|25.95|28.89|26.01|28.83|25.95|0
1653502460000|2022-05-25 18:14:20|28.58|25.7|28.63|25.75|28.63|25.75|28.58|25.7|0
1653502470000|2022-05-25 18:14:30|28.81|25.93|28.78|25.9|28.91|26.03|28.78|25.9|0
1653502480000|2022-05-25 18:14:40|28.76|25.88|28.55|25.67|28.76|25.88|28.49|25.61|0
1653502490000|2022-05-25 18:14:50|28.45|25.57|28.79|25.91|28.79|25.91|28.45|25.57|0
1653502500000|2022-05-25 18:15:00|28.81|25.93|28.78|25.9|29.04|26.16|28.78|25.9|0
1653502510000|2022-05-25 18:15:10|28.88|26|28.88|26|28.98|26.1|28.84|25.96|0
1653502520000|2022-05-25 18:15:20|28.71|25.83|28.75|25.87|28.75|25.87|28.52|25.64|0
1653502530000|2022-05-25 18:15:30|28.81|25.93|29.21|26.33|29.21|26.33|28.78|25.9|0
1653502540000|2022-05-25 18:15:40|29.27|26.39|29.21|26.33|29.37|26.49|29.21|26.33|0
1653502550000|2022-05-25 18:15:50|29.08|26.2|29.41|26.53|29.41|26.53|29.08|26.2|0
1653502560000|2022-05-25 18:16:00|29.47|26.59|29.44|26.56|29.68|26.8|29.44|26.56|0
1653502570000|2022-05-25 18:16:10|29.51|26.63|29.47|26.59|29.51|26.63|29.37|26.49|0
1653502580000|2022-05-25 18:16:20|29.51|26.63|30.01|27.13|30.01|27.13|29.51|26.63|0
1653502590000|2022-05-25 18:16:30|30.15|27.27|30.06|27.18|30.15|27.27|30.01|27.13|0
1653502600000|2022-05-25 18:16:40|30.08|27.2|30.18|27.3|30.18|27.3|30.01|27.13|0
1653502610000|2022-05-25 18:16:50|30.39|27.51|30.49|27.61|30.54|27.66|30.39|27.51|0
1653502620000|2022-05-25 18:17:00|30.8|27.92|30.32|27.44|30.8|27.92|30.32|27.44|0
1653502630000|2022-05-25 18:17:10|30.3|27.42|30.39|27.51|30.59|27.71|30.3|27.42|0
1653502640000|2022-05-25 18:17:20|30.32|27.44|30.46|27.58|30.49|27.61|30.3|27.42|0
1653502650000|2022-05-25 18:17:30|30.56|27.68|30.53|27.65|30.59|27.71|30.53|27.65|0
1653502660000|2022-05-25 18:17:40|30.39|27.51|30.49|27.61|30.49|27.61|30.39|27.51|0
1653502670000|2022-05-25 18:17:50|30.44|27.56|30.23|27.35|30.44|27.56|30.23|27.35|0
1653502680000|2022-05-25 18:18:00|30.11|27.23|30.42|27.54|30.49|27.61|30.11|27.23|0
1653502690000|2022-05-25 18:18:10|30.35|27.47|30.35|27.47|30.35|27.47|30.28|27.4|0
1653502700000|2022-05-25 18:18:20|30.22|27.34|30.11|27.23|30.22|27.34|30.08|27.2|0
1653502710000|2022-05-25 18:18:30|30.22|27.34|29.91|27.03|30.22|27.34|29.91|27.03|0
1653502720000|2022-05-25 18:18:40|29.99|27.11|29.84|26.96|30.08|27.2|29.84|26.96|0
1653502730000|2022-05-25 18:18:50|29.98|27.1|29.78|26.9|30.06|27.18|29.78|26.9|0
1653502740000|2022-05-25 18:19:00|29.74|26.86|29.81|26.93|29.84|26.96|29.74|26.86|0
1653502750000|2022-05-25 18:19:10|29.88|27|30.11|27.23|30.11|27.23|29.88|27|0
1653502760000|2022-05-25 18:19:20|30.18|27.3|29.91|27.03|30.18|27.3|29.91|27.03|0
1653502770000|2022-05-25 18:19:30|29.74|26.86|29.24|26.36|29.74|26.86|29.24|26.36|0
1653502780000|2022-05-25 18:19:40|29.37|26.49|29.54|26.66|29.54|26.66|29.37|26.49|0
1653502790000|2022-05-25 18:19:50|29.51|26.63|29.46|26.58|29.52|26.64|29.46|26.58|0
1653502800000|2022-05-25 18:20:00|29.57|26.69|29.24|26.36|29.57|26.69|29.24|26.36|0
1653502810000|2022-05-25 18:20:10|29.21|26.33|29.44|26.56|29.44|26.56|29.21|26.33|0
1653502820000|2022-05-25 18:20:20|29.32|26.44|29.41|26.53|29.41|26.53|29.32|26.44|0
1653502830000|2022-05-25 18:20:30|29.57|26.69|29.91|27.03|29.91|27.03|29.41|26.53|0
1653502840000|2022-05-25 18:20:40|30.01|27.13|29.88|27|30.01|27.13|29.84|26.96|0
1653502850000|2022-05-25 18:20:50|29.98|27.1|30.23|27.35|30.28|27.4|29.98|27.1|0
1653502860000|2022-05-25 18:21:00|30.08|27.2|30.27|27.39|30.28|27.4|30.08|27.2|0
1653502870000|2022-05-25 18:21:10|30.35|27.47|30.46|27.58|30.56|27.68|30.35|27.47|0
1653502880000|2022-05-25 18:21:20|30.56|27.68|30.44|27.56|30.63|27.75|30.42|27.54|0
1653502890000|2022-05-25 18:21:30|30.49|27.61|30.49|27.61|30.56|27.68|30.49|27.61|0
1653502900000|2022-05-25 18:21:40|30.59|27.71|30.35|27.47|30.66|27.78|30.35|27.47|0
1653502910000|2022-05-25 18:21:50|30.25|27.37|30.39|27.51|30.39|27.51|30.22|27.34|0
1653502920000|2022-05-25 18:22:00|30.49|27.61|30.73|27.85|30.73|27.85|30.49|27.61|0
1653502930000|2022-05-25 18:22:10|30.56|27.68|30.56|27.68|30.56|27.68|30.52|27.64|0
1653502940000|2022-05-25 18:22:20|30.57|27.69|30.7|27.82|30.7|27.82|30.57|27.69|0
1653502950000|2022-05-25 18:22:30|30.61|27.73|30.35|27.47|30.61|27.73|30.35|27.47|0
1653502960000|2022-05-25 18:22:40|30.27|27.39|30.28|27.4|30.28|27.4|30.25|27.37|0
1653502970000|2022-05-25 18:22:50|30.35|27.47|29.98|27.1|30.35|27.47|29.98|27.1|0
1653502980000|2022-05-25 18:23:00|29.84|26.96|29.84|26.96|29.94|27.06|29.81|26.93|0
1653502990000|2022-05-25 18:23:10|29.81|26.93|29.91|27.03|29.91|27.03|29.71|26.83|0
1653503000000|2022-05-25 18:23:20|29.88|27|29.81|26.93|29.88|27|29.81|26.93|0
1653503010000|2022-05-25 18:23:30|29.98|27.1|29.98|27.1|30.04|27.16|29.98|27.1|0
1653503020000|2022-05-25 18:23:40|30.01|27.13|29.99|27.11|30.04|27.16|29.99|27.11|0
1653503030000|2022-05-25 18:23:50|30.11|27.23|29.98|27.1|30.11|27.23|29.98|27.1|0
1653503040000|2022-05-25 18:24:00|30.15|27.27|30.18|27.3|30.28|27.4|30.15|27.27|0
1653503050000|2022-05-25 18:24:10|30.15|27.27|30.32|27.44|30.32|27.44|30.15|27.27|0
1653503060000|2022-05-25 18:24:20|30.28|27.4|30.18|27.3|30.28|27.4|30.18|27.3|0
1653503070000|2022-05-25 18:24:30|30.04|27.16|30.25|27.37|30.25|27.37|29.99|27.11|0
1653503080000|2022-05-25 18:24:40|30.28|27.4|30.21|27.33|30.33|27.45|30.21|27.33|0
1653503090000|2022-05-25 18:24:50|30.08|27.2|30.15|27.27|30.25|27.37|30.08|27.2|0
1653503100000|2022-05-25 18:25:00|30.21|27.33|30.28|27.4|30.28|27.4|30.15|27.27|0
1653503110000|2022-05-25 18:25:10|30.08|27.2|30.15|27.27|30.15|27.27|29.93|27.05|0
1653503120000|2022-05-25 18:25:20|30.18|27.3|30.28|27.4|30.32|27.44|30.18|27.3|0
1653503130000|2022-05-25 18:25:30|30.45|27.57|30.49|27.61|30.52|27.64|30.45|27.57|0
1653503140000|2022-05-25 18:25:40|30.66|27.78|30.49|27.61|30.7|27.82|30.49|27.61|0
1653503150000|2022-05-25 18:25:50|30.56|27.68|30.63|27.75|30.63|27.75|30.52|27.64|0
1653503160000|2022-05-25 18:26:00|30.7|27.82|30.35|27.47|30.7|27.82|30.35|27.47|0
1653503170000|2022-05-25 18:26:10|30.5|27.62|30.59|27.71|30.66|27.78|30.5|27.62|0
1653503180000|2022-05-25 18:26:20|30.69|27.81|30.64|27.76|30.87|27.99|30.64|27.76|0
1653503190000|2022-05-25 18:26:30|30.68|27.8|30.66|27.78|30.68|27.8|30.64|27.76|0
1653503200000|2022-05-25 18:26:40|30.8|27.92|30.99|28.11|30.99|28.11|30.8|27.92|0
1653503210000|2022-05-25 18:26:50|31.22|28.34|31.25|28.37|31.29|28.41|31.15|28.27|0
1653503220000|2022-05-25 18:27:00|31.29|28.41|31.32|28.44|31.32|28.44|31.08|28.2|0
1653503230000|2022-05-25 18:27:10|31.22|28.34|31.46|28.58|31.46|28.58|31.22|28.34|0
1653503240000|2022-05-25 18:27:20|31.57|28.69|31.64|28.76|31.64|28.76|31.55|28.67|0
1653503250000|2022-05-25 18:27:30|31.5|28.62|31.57|28.69|31.57|28.69|31.46|28.58|0
1653503260000|2022-05-25 18:27:40|31.6|28.72|31.67|28.79|31.67|28.79|31.6|28.72|0
1653503270000|2022-05-25 18:27:50|31.71|28.83|31.67|28.79|31.71|28.83|31.64|28.76|0
1653503280000|2022-05-25 18:28:00|31.78|28.9|31.71|28.83|31.78|28.9|31.6|28.72|0
1653503290000|2022-05-25 18:28:10|31.67|28.79|31.57|28.69|31.67|28.79|31.57|28.69|0
1653503300000|2022-05-25 18:28:20|31.39|28.51|31.01|28.13|31.39|28.51|31.01|28.13|0
1653503310000|2022-05-25 18:28:30|31.15|28.27|31.15|28.27|31.22|28.34|31.04|28.16|0
1653503320000|2022-05-25 18:28:40|31.11|28.23|31.29|28.41|31.29|28.41|31.11|28.23|0
1653503330000|2022-05-25 18:28:50|31.25|28.37|31.15|28.27|31.25|28.37|31.15|28.27|0
1653503340000|2022-05-25 18:29:00|31.08|28.2|31.15|28.27|31.15|28.27|30.99|28.11|0
1653503350000|2022-05-25 18:29:10|31.08|28.2|31.22|28.34|31.22|28.34|30.99|28.11|0
1653503360000|2022-05-25 18:29:20|31.15|28.27|31.32|28.44|31.39|28.51|31.15|28.27|0
1653503370000|2022-05-25 18:29:30|31.36|28.48|31.36|28.48|31.36|28.48|31.32|28.44|0
1653503380000|2022-05-25 18:29:40|31.46|28.58|31.64|28.76|31.64|28.76|31.46|28.58|0
1653503390000|2022-05-25 18:29:50|31.6|28.72|31.53|28.65|31.64|28.76|31.53|28.65|0
1653503400000|2022-05-25 18:30:00|31.71|28.83|31.74|28.86|31.74|28.86|31.67|28.79|0
1653503410000|2022-05-25 18:30:10|31.78|28.9|31.89|29.01|31.89|29.01|31.78|28.9|0
1653503420000|2022-05-25 18:30:20|31.92|29.04|32.03|29.15|32.03|29.15|31.85|28.97|0
1653503430000|2022-05-25 18:30:30|31.89|29.01|31.71|28.83|31.89|29.01|31.64|28.76|0
1653503440000|2022-05-25 18:30:40|31.67|28.79|31.89|29.01|31.96|29.08|31.67|28.79|0
1653503450000|2022-05-25 18:30:50|31.87|28.99|31.82|28.94|31.96|29.08|31.74|28.86|0
1653503460000|2022-05-25 18:31:00|31.85|28.97|31.82|28.94|31.85|28.97|31.74|28.86|0
1653503470000|2022-05-25 18:31:10|31.74|28.86|31.92|29.04|31.99|29.11|31.74|28.86|0
1653503480000|2022-05-25 18:31:20|32.03|29.15|32.07|29.19|32.07|29.19|31.99|29.11|0
1653503490000|2022-05-25 18:31:30|31.98|29.1|31.92|29.04|31.98|29.1|31.92|29.04|0
1653503500000|2022-05-25 18:31:40|31.99|29.11|32.07|29.19|32.07|29.19|31.99|29.11|0
1653503510000|2022-05-25 18:31:50|32.14|29.26|31.99|29.11|32.14|29.26|31.99|29.11|0
1653503520000|2022-05-25 18:32:00|31.89|29.01|31.96|29.08|31.99|29.11|31.82|28.94|0
1653503530000|2022-05-25 18:32:10|31.6|28.72|31.36|28.48|31.6|28.72|31.36|28.48|0
1653503540000|2022-05-25 18:32:20|31.51|28.63|31.36|28.48|31.51|28.63|31.29|28.41|0
1653503550000|2022-05-25 18:32:30|31.32|28.44|31.39|28.51|31.39|28.51|31.32|28.44|0
1653503560000|2022-05-25 18:32:40|31.46|28.58|31.43|28.55|31.57|28.69|31.43|28.55|0
1653503570000|2022-05-25 18:32:50|31.25|28.37|31.29|28.41|31.29|28.41|31.08|28.2|0
1653503580000|2022-05-25 18:33:00|31.21|28.33|31.29|28.41|31.29|28.41|31.2|28.32|0
1653503590000|2022-05-25 18:33:10|31.18|28.3|31.01|28.13|31.18|28.3|31.01|28.13|0
1653503600000|2022-05-25 18:33:20|31.11|28.23|31.36|28.48|31.36|28.48|31.11|28.23|0
1653503610000|2022-05-25 18:33:30|31.43|28.55|31.32|28.44|31.46|28.58|31.32|28.44|0
1653503620000|2022-05-25 18:33:40|31.39|28.51|31.43|28.55|31.43|28.55|31.34|28.46|0
1653503630000|2022-05-25 18:33:50|31.25|28.37|31.36|28.48|31.39|28.51|31.25|28.37|0
1653503640000|2022-05-25 18:34:00|31.32|28.44|31.46|28.58|31.51|28.63|31.32|28.44|0
1653503650000|2022-05-25 18:34:10|31.53|28.65|31.74|28.86|31.74|28.86|31.53|28.65|0
1653503660000|2022-05-25 18:34:20|31.78|28.9|31.85|28.97|31.85|28.97|31.78|28.9|0
1653503670000|2022-05-25 18:34:30|31.74|28.86|31.85|28.97|31.85|28.97|31.74|28.86|0
1653503680000|2022-05-25 18:34:40|31.67|28.79|31.78|28.9|31.81|28.93|31.67|28.79|0
1653503690000|2022-05-25 18:34:50|31.9|29.02|31.81|28.93|31.9|29.02|31.74|28.86|0
1653503700000|2022-05-25 18:35:00|31.85|28.97|31.89|29.01|31.89|29.01|31.67|28.79|0
1653503710000|2022-05-25 18:35:10|31.81|28.93|32.06|29.18|32.06|29.18|31.81|28.93|0
1653503720000|2022-05-25 18:35:20|32.1|29.22|31.96|29.08|32.1|29.22|31.96|29.08|0
1653503730000|2022-05-25 18:35:30|31.87|28.99|32.21|29.33|32.21|29.33|31.87|28.99|0
1653503740000|2022-05-25 18:35:40|32.1|29.22|31.89|29.01|32.1|29.22|31.85|28.97|0
1653503750000|2022-05-25 18:35:50|31.96|29.08|31.92|29.04|32.03|29.15|31.92|29.04|0
1653503760000|2022-05-25 18:36:00|31.85|28.97|31.89|29.01|32.03|29.15|31.85|28.97|0
1653503770000|2022-05-25 18:36:10|31.99|29.11|31.99|29.11|31.99|29.11|31.92|29.04|0
1653503780000|2022-05-25 18:36:20|31.92|29.04|31.99|29.11|31.99|29.11|31.89|29.01|0
1653503790000|2022-05-25 18:36:30|31.92|29.04|31.6|28.72|31.92|29.04|31.6|28.72|0
1653503800000|2022-05-25 18:36:40|31.78|28.9|31.74|28.86|31.78|28.9|31.71|28.83|0
1653503810000|2022-05-25 18:36:50|31.81|28.93|31.57|28.69|31.81|28.93|31.46|28.58|0
1653503820000|2022-05-25 18:37:00|31.53|28.65|31.78|28.9|31.78|28.9|31.53|28.65|0
1653503830000|2022-05-25 18:37:10|31.6|28.72|31.71|28.83|31.71|28.83|31.6|28.72|0
1653503840000|2022-05-25 18:37:20|31.85|28.97|31.71|28.83|31.85|28.97|31.71|28.83|0
1653503850000|2022-05-25 18:37:30|31.81|28.93|31.64|28.76|31.81|28.93|31.64|28.76|0
1653503860000|2022-05-25 18:37:40|31.6|28.72|32.41|29.53|32.55|29.67|31.6|28.72|0
1653503870000|2022-05-25 18:37:50|32.46|29.58|32.05|29.17|32.46|29.58|31.83|28.95|0
1653503880000|2022-05-25 18:38:00|31.55|28.67|31.8|28.92|31.8|28.92|31.55|28.67|0
1653503890000|2022-05-25 18:38:10|31.72|28.84|31.72|28.84|31.72|28.84|31.53|28.65|0
1653503900000|2022-05-25 18:38:20|31.67|28.79|31.46|28.58|31.69|28.81|31.46|28.58|0
1653503910000|2022-05-25 18:38:30|31.49|28.61|31.16|28.28|31.49|28.61|31.16|28.28|0
1653503920000|2022-05-25 18:38:40|31.3|28.42|31.34|28.46|31.41|28.53|31.3|28.42|0
1653503930000|2022-05-25 18:38:50|31.16|28.28|31.27|28.39|31.27|28.39|31.16|28.28|0
1653503940000|2022-05-25 18:39:00|31.2|28.32|30.64|27.76|31.2|28.32|30.64|27.76|0
1653503950000|2022-05-25 18:39:10|30.71|27.83|30.95|28.07|30.95|28.07|30.71|27.83|0
1653503960000|2022-05-25 18:39:20|30.92|28.04|30.71|27.83|30.92|28.04|30.67|27.79|0
1653503970000|2022-05-25 18:39:30|30.85|27.97|30.81|27.93|30.95|28.07|30.81|27.93|0
1653503980000|2022-05-25 18:39:40|30.71|27.83|30.74|27.86|30.76|27.88|30.71|27.83|0
1653503990000|2022-05-25 18:39:50|30.71|27.83|30.67|27.79|30.71|27.83|30.67|27.79|0
1653504000000|2022-05-25 18:40:00|30.78|27.9|30.88|28|30.88|28|30.71|27.83|0
1653504010000|2022-05-25 18:40:10|30.67|27.79|30.78|27.9|30.78|27.9|30.64|27.76|0
1653504020000|2022-05-25 18:40:20|30.81|27.93|31.04|28.16|31.04|28.16|30.81|27.93|0
1653504030000|2022-05-25 18:40:30|31.09|28.21|31.21|28.33|31.26|28.38|31.09|28.21|0
1653504040000|2022-05-25 18:40:40|31.16|28.28|31.19|28.31|31.3|28.42|31.16|28.28|0
1653504050000|2022-05-25 18:40:50|31.16|28.28|31.44|28.56|31.44|28.56|31.16|28.28|0
1653504060000|2022-05-25 18:41:00|31.34|28.46|31.41|28.53|31.48|28.6|31.34|28.46|0
1653504070000|2022-05-25 18:41:10|31.48|28.6|31.72|28.84|31.72|28.84|31.48|28.6|0
1653504080000|2022-05-25 18:41:20|31.51|28.63|31.55|28.67|31.55|28.67|31.37|28.49|0
1653504090000|2022-05-25 18:41:30|31.41|28.53|31.37|28.49|31.41|28.53|31.26|28.38|0
1653504100000|2022-05-25 18:41:40|31.32|28.44|31.23|28.35|31.32|28.44|31.19|28.31|0
1653504110000|2022-05-25 18:41:50|31.26|28.38|31.33|28.45|31.41|28.53|31.26|28.38|0
1653504120000|2022-05-25 18:42:00|31.39|28.51|31.3|28.42|31.41|28.53|31.3|28.42|0
1653504130000|2022-05-25 18:42:10|31.16|28.28|31.16|28.28|31.25|28.37|31.09|28.21|0
1653504140000|2022-05-25 18:42:20|31.41|28.53|31.48|28.6|31.55|28.67|31.37|28.49|0
1653504150000|2022-05-25 18:42:30|31.55|28.67|31.58|28.7|31.65|28.77|31.55|28.67|0
1653504160000|2022-05-25 18:42:40|31.65|28.77|31.58|28.7|31.76|28.88|31.53|28.65|0
1653504170000|2022-05-25 18:42:50|31.51|28.63|31.62|28.74|31.72|28.84|31.51|28.63|0
1653504180000|2022-05-25 18:43:00|31.79|28.91|31.97|29.09|31.97|29.09|31.76|28.88|0
1653504190000|2022-05-25 18:43:10|32.26|29.38|32.3|29.42|32.3|29.42|32.22|29.34|0
1653504200000|2022-05-25 18:43:20|32.26|29.38|31.94|29.06|32.26|29.38|31.94|29.06|0
1653504210000|2022-05-25 18:43:30|31.87|28.99|31.62|28.74|31.87|28.99|31.62|28.74|0
1653504220000|2022-05-25 18:43:40|31.79|28.91|31.51|28.63|31.83|28.95|31.51|28.63|0
1653504230000|2022-05-25 18:43:50|31.79|28.91|31.69|28.81|31.83|28.95|31.69|28.81|0
1653504240000|2022-05-25 18:44:00|31.62|28.74|31.3|28.42|31.62|28.74|31.3|28.42|0
1653504250000|2022-05-25 18:44:10|31.48|28.6|31.35|28.47|31.51|28.63|31.35|28.47|0
1653504260000|2022-05-25 18:44:20|31.46|28.58|31.44|28.56|31.46|28.58|31.37|28.49|0
1653504270000|2022-05-25 18:44:30|31.33|28.45|31.42|28.54|31.44|28.56|31.33|28.45|0
1653504280000|2022-05-25 18:44:40|31.37|28.49|31.33|28.45|31.37|28.49|31.33|28.45|0
1653504290000|2022-05-25 18:44:50|31.3|28.42|31.16|28.28|31.3|28.42|31.16|28.28|0
1653504300000|2022-05-25 18:45:00|31.3|28.42|31.12|28.24|31.3|28.42|31.12|28.24|0
1653504310000|2022-05-25 18:45:10|30.98|28.1|31.19|28.31|31.19|28.31|30.98|28.1|0
1653504320000|2022-05-25 18:45:20|31.16|28.28|31.33|28.45|31.33|28.45|31.02|28.14|0
1653504330000|2022-05-25 18:45:30|31.44|28.56|31.44|28.56|31.44|28.56|31.33|28.45|0
1653504340000|2022-05-25 18:45:40|31.4|28.52|31.58|28.7|31.58|28.7|31.4|28.52|0
1653504350000|2022-05-25 18:45:50|31.49|28.61|31.47|28.59|31.55|28.67|31.47|28.59|0
1653504360000|2022-05-25 18:46:00|31.44|28.56|31.4|28.52|31.55|28.67|31.4|28.52|0
1653504370000|2022-05-25 18:46:10|31.35|28.47|31.3|28.42|31.4|28.52|31.3|28.42|0
1653504380000|2022-05-25 18:46:20|31.23|28.35|31.23|28.35|31.3|28.42|31.12|28.24|0
1653504390000|2022-05-25 18:46:30|31.33|28.45|31.26|28.38|31.33|28.45|31.24|28.36|0
1653504400000|2022-05-25 18:46:40|31.3|28.42|31.42|28.54|31.42|28.54|31.3|28.42|0
1653504410000|2022-05-25 18:46:50|31.26|28.38|31.44|28.56|31.44|28.56|31.19|28.31|0
1653504420000|2022-05-25 18:47:00|31.47|28.59|31.44|28.56|31.47|28.59|31.44|28.56|0
1653504430000|2022-05-25 18:47:10|31.33|28.45|31.4|28.52|31.44|28.56|31.33|28.45|0
1653504440000|2022-05-25 18:47:20|31.46|28.58|31.46|28.58|31.47|28.59|31.46|28.58|0
1653504450000|2022-05-25 18:47:30|31.47|28.59|31.54|28.66|31.54|28.66|31.3|28.42|0
1653504460000|2022-05-25 18:47:40|31.69|28.81|31.62|28.74|31.69|28.81|31.51|28.63|0
1653504470000|2022-05-25 18:47:50|31.69|28.81|31.44|28.56|31.69|28.81|31.4|28.52|0
1653504480000|2022-05-25 18:48:00|31.65|28.77|31.44|28.56|31.65|28.77|31.44|28.56|0
1653504490000|2022-05-25 18:48:10|31.4|28.52|31.54|28.66|31.54|28.66|31.4|28.52|0
1653504500000|2022-05-25 18:48:20|31.58|28.7|31.44|28.56|31.58|28.7|31.42|28.54|0
1653504510000|2022-05-25 18:48:30|31.51|28.63|31.44|28.56|31.54|28.66|31.44|28.56|0
1653504520000|2022-05-25 18:48:40|31.4|28.52|31.37|28.49|31.42|28.54|31.37|28.49|0
1653504530000|2022-05-25 18:48:50|31.33|28.45|31.51|28.63|31.51|28.63|31.33|28.45|0
1653504540000|2022-05-25 18:49:00|31.35|28.47|31.37|28.49|31.4|28.52|31.35|28.47|0
1653504550000|2022-05-25 18:49:10|31.46|28.58|31.51|28.63|31.54|28.66|31.46|28.58|0
1653504560000|2022-05-25 18:49:20|31.69|28.81|31.58|28.7|31.69|28.81|31.51|28.63|0
1653504570000|2022-05-25 18:49:30|31.4|28.52|31.31|28.43|31.44|28.56|31.31|28.43|0
1653504580000|2022-05-25 18:49:40|31.37|28.49|31.23|28.35|31.37|28.49|31.19|28.31|0
1653504590000|2022-05-25 18:49:50|31.33|28.45|30.88|28|31.33|28.45|30.88|28|0
1653504600000|2022-05-25 18:50:00|31.12|28.24|31.33|28.45|31.33|28.45|31.12|28.24|0
1653504610000|2022-05-25 18:50:10|31.23|28.35|31.61|28.73|31.76|28.88|31.23|28.35|0
1653504620000|2022-05-25 18:50:20|31.47|28.59|31.47|28.59|31.54|28.66|31.47|28.59|0
1653504630000|2022-05-25 18:50:30|31.61|28.73|31.58|28.7|31.7|28.82|31.58|28.7|0
1653504640000|2022-05-25 18:50:40|31.63|28.75|31.81|28.93|31.81|28.93|31.6|28.72|0
1653504650000|2022-05-25 18:50:50|31.93|29.05|31.93|29.05|31.93|29.05|31.83|28.95|0
1653504660000|2022-05-25 18:51:00|32.06|29.18|32.19|29.31|32.19|29.31|32.02|29.14|0
1653504670000|2022-05-25 18:51:10|32.4|29.52|32.26|29.38|32.47|29.59|32.26|29.38|0
1653504680000|2022-05-25 18:51:20|32.15|29.27|32.19|29.31|32.19|29.31|32.09|29.21|0
1653504690000|2022-05-25 18:51:30|32.08|29.2|31.79|28.91|32.08|29.2|31.79|28.91|0
1653504700000|2022-05-25 18:51:40|31.86|28.98|31.83|28.95|31.86|28.98|31.76|28.88|0
1653504710000|2022-05-25 18:51:50|31.76|28.88|31.51|28.63|31.76|28.88|31.51|28.63|0
1653504720000|2022-05-25 18:52:00|31.44|28.56|31.54|28.66|31.65|28.77|31.44|28.56|0
1653504730000|2022-05-25 18:52:10|31.4|28.52|31.4|28.52|31.4|28.52|31.37|28.49|0
1653504740000|2022-05-25 18:52:20|31.37|28.49|31.09|28.21|31.37|28.49|31.09|28.21|0
1653504750000|2022-05-25 18:52:30|31.12|28.24|31.23|28.35|31.23|28.35|31.09|28.21|0
1653504760000|2022-05-25 18:52:40|31.33|28.45|31.19|28.31|31.37|28.49|31.19|28.31|0
1653504770000|2022-05-25 18:52:50|31.26|28.38|31.4|28.52|31.44|28.56|31.26|28.38|0
1653504780000|2022-05-25 18:53:00|31.54|28.66|31.68|28.8|31.68|28.8|31.54|28.66|0
1653504790000|2022-05-25 18:53:10|31.83|28.95|31.83|28.95|31.83|28.95|31.76|28.88|0
1653504800000|2022-05-25 18:53:20|31.92|29.04|31.86|28.98|31.93|29.05|31.86|28.98|0
1653504810000|2022-05-25 18:53:30|31.97|29.09|31.93|29.05|32.01|29.13|31.9|29.02|0
1653504820000|2022-05-25 18:53:40|31.97|29.09|31.97|29.09|32.04|29.16|31.97|29.09|0
1653504830000|2022-05-25 18:53:50|31.93|29.05|31.97|29.09|31.97|29.09|31.86|28.98|0
1653504840000|2022-05-25 18:54:00|32.04|29.16|32.36|29.48|32.36|29.48|32.04|29.16|0
1653504850000|2022-05-25 18:54:10|32.58|29.7|32.62|29.74|32.62|29.74|32.51|29.63|0
1653504860000|2022-05-25 18:54:20|32.55|29.67|32.31|29.43|32.55|29.67|32.31|29.43|0
1653504870000|2022-05-25 18:54:30|32.47|29.59|32.33|29.45|32.47|29.59|32.33|29.45|0
1653504880000|2022-05-25 18:54:40|32.26|29.38|32.47|29.59|32.47|29.59|32.26|29.38|0
1653504890000|2022-05-25 18:54:50|32.62|29.74|32.51|29.63|32.62|29.74|32.51|29.63|0
1653504900000|2022-05-25 18:55:00|32.58|29.7|32.62|29.74|32.62|29.74|32.56|29.68|0
1653504910000|2022-05-25 18:55:10|32.51|29.63|32.51|29.63|32.51|29.63|32.51|29.63|0
1653504920000|2022-05-25 18:55:20|32.55|29.67|32.47|29.59|32.55|29.67|32.47|29.59|0
1653504930000|2022-05-25 18:55:30|32.33|29.45|32.47|29.59|32.51|29.63|32.33|29.45|0
1653504940000|2022-05-25 18:55:40|32.36|29.48|32.62|29.74|32.62|29.74|32.36|29.48|0
1653504950000|2022-05-25 18:55:50|32.58|29.7|32.69|29.81|32.69|29.81|32.58|29.7|0
1653504960000|2022-05-25 18:56:00|32.65|29.77|32.55|29.67|32.65|29.77|32.55|29.67|0
1653504970000|2022-05-25 18:56:10|32.47|29.59|32.58|29.7|32.58|29.7|32.36|29.48|0
1653504980000|2022-05-25 18:56:20|32.55|29.67|32.65|29.77|32.65|29.77|32.51|29.63|0
1653504990000|2022-05-25 18:56:30|32.58|29.7|32.62|29.74|32.62|29.74|32.54|29.66|0
1653505000000|2022-05-25 18:56:40|32.65|29.77|32.73|29.85|32.73|29.85|32.65|29.77|0
1653505010000|2022-05-25 18:56:50|32.76|29.88|32.76|29.88|32.76|29.88|32.76|29.88|0
1653505020000|2022-05-25 18:57:00|32.73|29.85|32.76|29.88|32.76|29.88|32.73|29.85|0
1653505030000|2022-05-25 18:57:10|32.84|29.96|32.73|29.85|32.84|29.96|32.73|29.85|0
1653505040000|2022-05-25 18:57:20|32.69|29.81|32.76|29.88|32.76|29.88|32.65|29.77|0
1653505050000|2022-05-25 18:57:30|32.8|29.92|32.87|29.99|32.9|30.02|32.76|29.88|0
1653505060000|2022-05-25 18:57:40|32.83|29.95|32.74|29.86|32.83|29.95|32.72|29.84|0
1653505070000|2022-05-25 18:57:50|32.83|29.95|32.72|29.84|32.83|29.95|32.72|29.84|0
1653505080000|2022-05-25 18:58:00|32.65|29.77|32.87|29.99|32.87|29.99|32.65|29.77|0
1653505090000|2022-05-25 18:58:10|32.79|29.91|32.68|29.8|32.79|29.91|32.68|29.8|0
1653505100000|2022-05-25 18:58:20|32.76|29.88|32.79|29.91|32.79|29.91|32.74|29.86|0
1653505110000|2022-05-25 18:58:30|32.72|29.84|32.77|29.89|32.77|29.89|32.68|29.8|0
1653505120000|2022-05-25 18:58:40|32.58|29.7|32.5|29.62|32.58|29.7|32.47|29.59|0
1653505130000|2022-05-25 18:58:50|32.54|29.66|32.47|29.59|32.61|29.73|32.47|29.59|0
1653505140000|2022-05-25 18:59:00|31.39|28.51|31.6|28.72|31.6|28.72|31.39|28.51|0
1653505150000|2022-05-25 18:59:10|31.53|28.65|31.5|28.62|31.57|28.69|31.5|28.62|0
1653505160000|2022-05-25 18:59:20|31.6|28.72|31.57|28.69|31.64|28.76|31.57|28.69|0
1653505170000|2022-05-25 18:59:30|31.6|28.72|31.59|28.71|31.64|28.76|31.59|28.71|0
1653505180000|2022-05-25 18:59:40|31.6|28.72|31.71|28.83|31.71|28.83|31.57|28.69|0
1653505190000|2022-05-25 18:59:50|31.75|28.87|31.71|28.83|31.75|28.87|31.71|28.83|0
1653505200000|2022-05-25 19:00:00|31.78|28.9|31.71|28.83|31.78|28.9|31.71|28.83|0
1653505210000|2022-05-25 19:00:10|31.64|28.76|31.68|28.8|31.68|28.8|31.5|28.62|0
1653505220000|2022-05-25 19:00:20|31.71|28.83|31.57|28.69|31.71|28.83|31.57|28.69|0
1653505230000|2022-05-25 19:00:30|31.68|28.8|31.78|28.9|31.78|28.9|31.68|28.8|0
1653505240000|2022-05-25 19:00:40|31.82|28.94|32.18|29.3|32.18|29.3|31.82|28.94|0
1653505250000|2022-05-25 19:00:50|32.11|29.23|32.18|29.3|32.18|29.3|32.11|29.23|0
1653505260000|2022-05-25 19:01:00|32.21|29.33|32.4|29.52|32.4|29.52|32.21|29.33|0
1653505270000|2022-05-25 19:01:10|32.29|29.41|32.14|29.26|32.29|29.41|32.14|29.26|0
1653505280000|2022-05-25 19:01:20|32.25|29.37|32.21|29.33|32.29|29.41|32.21|29.33|0
1653505290000|2022-05-25 19:01:30|32.36|29.48|32.54|29.66|32.61|29.73|32.36|29.48|0
1653505300000|2022-05-25 19:01:40|32.47|29.59|32.61|29.73|32.61|29.73|32.47|29.59|0
1653505310000|2022-05-25 19:01:50|32.65|29.77|32.8|29.92|32.8|29.92|32.65|29.77|0
1653505320000|2022-05-25 19:02:00|32.72|29.84|32.94|30.06|32.94|30.06|32.72|29.84|0
1653505330000|2022-05-25 19:02:10|32.98|30.1|32.94|30.06|33.02|30.14|32.94|30.06|0
1653505340000|2022-05-25 19:02:20|33.02|30.14|33.05|30.17|33.05|30.17|33.02|30.14|0
1653505350000|2022-05-25 19:02:30|33.13|30.25|33.09|30.21|33.16|30.28|33.09|30.21|0
1653505360000|2022-05-25 19:02:40|33.16|30.28|33.28|30.4|33.28|30.4|33.16|30.28|0
1653505370000|2022-05-25 19:02:50|33.16|30.28|33.2|30.32|33.28|30.4|33.16|30.28|0
1653505380000|2022-05-25 19:03:00|33.31|30.43|33.28|30.4|33.31|30.43|33.24|30.36|0
1653505390000|2022-05-25 19:03:10|33.2|30.32|33.05|30.17|33.2|30.32|33.05|30.17|0
1653505400000|2022-05-25 19:03:20|33.2|30.32|33.42|30.54|33.42|30.54|33.2|30.32|0
1653505410000|2022-05-25 19:03:30|33.39|30.51|33.57|30.69|33.57|30.69|33.39|30.51|0
1653505420000|2022-05-25 19:03:40|33.61|30.73|33.65|30.77|33.65|30.77|33.61|30.73|0
1653505430000|2022-05-25 19:03:50|33.69|30.81|33.69|30.81|33.69|30.81|33.69|30.81|0
1653505440000|2022-05-25 19:04:00|33.61|30.73|33.76|30.88|33.76|30.88|33.61|30.73|0
1653505450000|2022-05-25 19:04:10|33.72|30.84|33.76|30.88|33.8|30.92|33.72|30.84|0
1653505460000|2022-05-25 19:04:20|33.65|30.77|33.61|30.73|33.65|30.77|33.61|30.73|0
1653505470000|2022-05-25 19:04:30|33.57|30.69|33.5|30.62|33.57|30.69|33.46|30.58|0
1653505480000|2022-05-25 19:04:40|33.46|30.58|33.61|30.73|33.61|30.73|33.46|30.58|0
1653505490000|2022-05-25 19:04:50|33.5|30.62|33.54|30.66|33.57|30.69|33.46|30.58|0
1653505500000|2022-05-25 19:05:00|33.57|30.69|33.42|30.54|33.57|30.69|33.39|30.51|0
1653505510000|2022-05-25 19:05:10|33.5|30.62|33.54|30.66|33.54|30.66|33.5|30.62|0
1653505520000|2022-05-25 19:05:20|33.42|30.54|33.39|30.51|33.42|30.54|33.39|30.51|0
1653505530000|2022-05-25 19:05:30|33.31|30.43|33.39|30.51|33.39|30.51|33.31|30.43|0
1653505540000|2022-05-25 19:05:40|33.35|30.47|33.27|30.39|33.35|30.47|33.24|30.36|0
1653505550000|2022-05-25 19:05:50|33.31|30.43|33.27|30.39|33.46|30.58|33.27|30.39|0
1653505560000|2022-05-25 19:06:00|33.24|30.36|33.09|30.21|33.24|30.36|33.09|30.21|0
1653505570000|2022-05-25 19:06:10|33.13|30.25|33.16|30.28|33.16|30.28|33.02|30.14|0
1653505580000|2022-05-25 19:06:20|33.13|30.25|33.09|30.21|33.13|30.25|33.09|30.21|0
1653505590000|2022-05-25 19:06:30|33.13|30.25|33.16|30.28|33.2|30.32|33.13|30.25|0
1653505600000|2022-05-25 19:06:40|33.05|30.17|33.24|30.36|33.24|30.36|33.05|30.17|0
1653505610000|2022-05-25 19:06:50|33.35|30.47|33.31|30.43|33.35|30.47|33.31|30.43|0
1653505620000|2022-05-25 19:07:00|33.35|30.47|33.24|30.36|33.39|30.51|33.24|30.36|0
1653505630000|2022-05-25 19:07:10|33.31|30.43|33.07|30.19|33.31|30.43|33.07|30.19|0
1653505640000|2022-05-25 19:07:20|33.2|30.32|32.98|30.1|33.2|30.32|32.98|30.1|0
1653505650000|2022-05-25 19:07:30|32.94|30.06|33.24|30.36|33.24|30.36|32.94|30.06|0
1653505660000|2022-05-25 19:07:40|33.31|30.43|33.2|30.32|33.31|30.43|33.13|30.25|0
1653505670000|2022-05-25 19:07:50|33.27|30.39|33.46|30.58|33.46|30.58|33.27|30.39|0
1653505680000|2022-05-25 19:08:00|33.5|30.62|33.55|30.67|33.61|30.73|33.5|30.62|0
1653505690000|2022-05-25 19:08:10|33.57|30.69|33.65|30.77|33.65|30.77|33.57|30.69|0
1653505700000|2022-05-25 19:08:20|33.68|30.8|33.87|30.99|33.87|30.99|33.68|30.8|0
1653505710000|2022-05-25 19:08:30|33.91|31.03|33.87|30.99|33.91|31.03|33.87|30.99|0
1653505720000|2022-05-25 19:08:40|33.91|31.03|34.02|31.14|34.02|31.14|33.91|31.03|0
1653505730000|2022-05-25 19:08:50|33.95|31.07|33.91|31.03|33.99|31.11|33.91|31.03|0
1653505740000|2022-05-25 19:09:00|33.83|30.95|33.89|31.01|33.95|31.07|33.83|30.95|0
1653505750000|2022-05-25 19:09:10|33.8|30.92|33.68|30.8|33.8|30.92|33.5|30.62|0
1653505760000|2022-05-25 19:09:20|33.61|30.73|33.72|30.84|33.72|30.84|33.61|30.73|0
1653505770000|2022-05-25 19:09:30|33.83|30.95|33.91|31.03|33.91|31.03|33.8|30.92|0
1653505780000|2022-05-25 19:09:40|33.8|30.92|33.83|30.95|33.83|30.95|33.8|30.92|0
1653505790000|2022-05-25 19:09:50|33.87|30.99|33.87|30.99|33.87|30.99|33.87|30.99|0
1653505800000|2022-05-25 19:10:00|33.8|30.92|33.83|30.95|33.83|30.95|33.72|30.84|0
1653505810000|2022-05-25 19:10:10|33.76|30.88|33.65|30.77|33.76|30.88|33.65|30.77|0
1653505820000|2022-05-25 19:10:20|33.68|30.8|33.72|30.84|33.81|30.93|33.68|30.8|0
1653505830000|2022-05-25 19:10:30|33.8|30.92|33.89|31.01|33.91|31.03|33.8|30.92|0
1653505840000|2022-05-25 19:10:40|33.91|31.03|33.91|31.03|33.98|31.1|33.91|31.03|0
1653505850000|2022-05-25 19:10:50|33.83|30.95|33.98|31.1|33.98|31.1|33.83|30.95|0
1653505860000|2022-05-25 19:11:00|34.02|31.14|34.06|31.18|34.06|31.18|34.02|31.14|0
1653505870000|2022-05-25 19:11:10|34.1|31.22|34.1|31.22|34.1|31.22|34.1|31.22|0
1653505880000|2022-05-25 19:11:20|34.14|31.26|34.12|31.24|34.14|31.26|34.12|31.24|0
1653505890000|2022-05-25 19:11:30|34.1|31.22|34.14|31.26|34.14|31.26|34.06|31.18|0
1653505900000|2022-05-25 19:11:40|34.1|31.22|34.14|31.26|34.17|31.29|34.1|31.22|0
1653505910000|2022-05-25 19:11:50|34.17|31.29|34.25|31.37|34.25|31.37|34.17|31.29|0
1653505920000|2022-05-25 19:12:00|34.21|31.33|33.87|30.99|34.21|31.33|33.87|30.99|0
1653505930000|2022-05-25 19:12:10|33.91|31.03|34.1|31.22|34.1|31.22|33.87|30.99|0
1653505940000|2022-05-25 19:12:20|34.14|31.26|34.08|31.2|34.14|31.26|34.02|31.14|0
1653505950000|2022-05-25 19:12:30|34.02|31.14|34.02|31.14|34.02|31.14|33.95|31.07|0
1653505960000|2022-05-25 19:12:40|34.06|31.18|34.04|31.16|34.1|31.22|33.98|31.1|0
1653505970000|2022-05-25 19:12:50|34.1|31.22|34.04|31.16|34.14|31.26|34.04|31.16|0
1653505980000|2022-05-25 19:13:00|34.02|31.14|34.14|31.26|34.21|31.33|34.02|31.14|0
1653505990000|2022-05-25 19:13:10|34.21|31.33|34.02|31.14|34.21|31.33|34.02|31.14|0
1653506000000|2022-05-25 19:13:20|33.95|31.07|34.06|31.18|34.06|31.18|33.91|31.03|0
1653506010000|2022-05-25 19:13:30|34.21|31.33|34.29|31.41|34.29|31.41|34.21|31.33|0
1653506020000|2022-05-25 19:13:40|34.32|31.44|34.29|31.41|34.32|31.44|34.27|31.39|0
1653506030000|2022-05-25 19:13:50|34.32|31.44|34.32|31.44|34.36|31.48|34.29|31.41|0
1653506040000|2022-05-25 19:14:00|34.29|31.41|34.17|31.29|34.29|31.41|34.17|31.29|0
1653506050000|2022-05-25 19:14:10|34.25|31.37|34.17|31.29|34.25|31.37|34.17|31.29|0
1653506060000|2022-05-25 19:14:20|34.25|31.37|34.25|31.37|34.25|31.37|34.21|31.33|0
1653506070000|2022-05-25 19:14:30|34.1|31.22|34.25|31.37|34.25|31.37|34.1|31.22|0
1653506080000|2022-05-25 19:14:40|34.17|31.29|34.02|31.14|34.17|31.29|34.02|31.14|0
1653506090000|2022-05-25 19:14:50|34|31.12|34.06|31.18|34.06|31.18|34|31.12|0
1653506100000|2022-05-25 19:15:00|34.17|31.29|33.83|30.95|34.17|31.29|33.83|30.95|0
1653506110000|2022-05-25 19:15:10|33.87|30.99|33.95|31.07|33.95|31.07|33.87|30.99|0
1653506120000|2022-05-25 19:15:20|33.91|31.03|33.61|30.73|33.95|31.07|33.61|30.73|0
1653506130000|2022-05-25 19:15:30|33.64|30.76|33.57|30.69|33.68|30.8|33.57|30.69|0
1653506140000|2022-05-25 19:15:40|33.64|30.76|33.53|30.65|33.64|30.76|33.53|30.65|0
1653506150000|2022-05-25 19:15:50|33.42|30.54|33.35|30.47|33.42|30.54|33.35|30.47|0
1653506160000|2022-05-25 19:16:00|33.38|30.5|33.38|30.5|33.42|30.54|33.35|30.47|0
1653506170000|2022-05-25 19:16:10|33.31|30.43|33.64|30.76|33.64|30.76|33.31|30.43|0
1653506180000|2022-05-25 19:16:20|33.87|30.99|33.87|30.99|33.87|30.99|33.76|30.88|0
1653506190000|2022-05-25 19:16:30|33.83|30.95|33.68|30.8|33.83|30.95|33.68|30.8|0
1653506200000|2022-05-25 19:16:40|33.66|30.78|33.61|30.73|33.72|30.84|33.61|30.73|0
1653506210000|2022-05-25 19:16:50|33.57|30.69|33.72|30.84|33.72|30.84|33.57|30.69|0
1653506220000|2022-05-25 19:17:00|33.61|30.73|33.57|30.69|33.61|30.73|33.53|30.65|0
1653506230000|2022-05-25 19:17:10|33.64|30.76|33.57|30.69|33.64|30.76|33.53|30.65|0
1653506240000|2022-05-25 19:17:20|33.42|30.54|33.33|30.45|33.42|30.54|33.33|30.45|0
1653506250000|2022-05-25 19:17:30|33.27|30.39|33.35|30.47|33.35|30.47|33.2|30.32|0
1653506260000|2022-05-25 19:17:40|33.36|30.48|33.38|30.5|33.38|30.5|33.36|30.48|0
1653506270000|2022-05-25 19:17:50|33.36|30.48|33.35|30.47|33.38|30.5|33.35|30.47|0
1653506280000|2022-05-25 19:18:00|33.36|30.48|33.2|30.32|33.36|30.48|33.2|30.32|0
1653506290000|2022-05-25 19:18:10|33.16|30.28|33.01|30.13|33.16|30.28|33.01|30.13|0
1653506300000|2022-05-25 19:18:20|33.25|30.37|33.12|30.24|33.25|30.37|33.12|30.24|0
1653506310000|2022-05-25 19:18:30|33.27|30.39|33.49|30.61|33.49|30.61|33.27|30.39|0
1653506320000|2022-05-25 19:18:40|33.4|30.52|33.46|30.58|33.51|30.63|33.4|30.52|0
1653506330000|2022-05-25 19:18:50|33.38|30.5|33.49|30.61|33.49|30.61|33.35|30.47|0
1653506340000|2022-05-25 19:19:00|33.57|30.69|33.61|30.73|33.61|30.73|33.53|30.65|0
1653506350000|2022-05-25 19:19:10|33.64|30.76|33.38|30.5|33.64|30.76|33.38|30.5|0
1653506360000|2022-05-25 19:19:20|33.35|30.47|33.27|30.39|33.38|30.5|33.27|30.39|0
1653506370000|2022-05-25 19:19:30|33.23|30.35|33.27|30.39|33.27|30.39|33.2|30.32|0
1653506380000|2022-05-25 19:19:40|33.2|30.32|33.34|30.46|33.34|30.46|33.2|30.32|0
1653506390000|2022-05-25 19:19:50|33.31|30.43|33.2|30.32|33.31|30.43|33.16|30.28|0
1653506400000|2022-05-25 19:20:00|33.23|30.35|33.31|30.43|33.31|30.43|33.2|30.32|0
1653506410000|2022-05-25 19:20:10|33.27|30.39|33.12|30.24|33.27|30.39|33.1|30.22|0
1653506420000|2022-05-25 19:20:20|33.05|30.17|33.03|30.15|33.05|30.17|32.99|30.11|0
1653506430000|2022-05-25 19:20:30|33.05|30.17|33.05|30.17|33.05|30.17|32.97|30.09|0
1653506440000|2022-05-25 19:20:40|33.09|30.21|33.05|30.17|33.12|30.24|33.05|30.17|0
1653506450000|2022-05-25 19:20:50|33.09|30.21|33.12|30.24|33.2|30.32|33.09|30.21|0
1653506460000|2022-05-25 19:21:00|33.2|30.32|33.38|30.5|33.38|30.5|33.2|30.32|0
1653506470000|2022-05-25 19:21:10|33.49|30.61|33.61|30.73|33.64|30.76|33.49|30.61|0
1653506480000|2022-05-25 19:21:20|33.49|30.61|33.38|30.5|33.59|30.71|33.38|30.5|0
1653506490000|2022-05-25 19:21:30|33.46|30.58|33.62|30.74|33.62|30.74|33.46|30.58|0
1653506500000|2022-05-25 19:21:40|33.42|30.54|33.46|30.58|33.46|30.58|33.42|30.54|0
1653506510000|2022-05-25 19:21:50|33.38|30.5|33.44|30.56|33.46|30.58|33.38|30.5|0
1653506520000|2022-05-25 19:22:00|33.53|30.65|33.53|30.65|33.53|30.65|33.46|30.58|0
1653506530000|2022-05-25 19:22:10|33.36|30.48|33.34|30.46|33.38|30.5|33.31|30.43|0
1653506540000|2022-05-25 19:22:20|33.27|30.39|33.31|30.43|33.31|30.43|33.2|30.32|0
1653506550000|2022-05-25 19:22:30|33.34|30.46|33.23|30.35|33.38|30.5|33.23|30.35|0
1653506560000|2022-05-25 19:22:40|33.27|30.39|32.97|30.09|33.27|30.39|32.97|30.09|0
1653506570000|2022-05-25 19:22:50|32.94|30.06|32.94|30.06|32.94|30.06|32.9|30.02|0
1653506580000|2022-05-25 19:23:00|32.86|29.98|32.94|30.06|32.94|30.06|32.86|29.98|0
1653506590000|2022-05-25 19:23:10|33.01|30.13|33.01|30.13|33.05|30.17|32.97|30.09|0
1653506600000|2022-05-25 19:23:20|32.94|30.06|32.86|29.98|33.01|30.13|32.86|29.98|0
1653506610000|2022-05-25 19:23:30|32.83|29.95|33.05|30.17|33.05|30.17|32.83|29.95|0
1653506620000|2022-05-25 19:23:40|32.94|30.06|33.05|30.17|33.05|30.17|32.94|30.06|0
1653506630000|2022-05-25 19:23:50|32.94|30.06|33.01|30.13|33.05|30.17|32.94|30.06|0
1653506640000|2022-05-25 19:24:00|33.12|30.24|32.86|29.98|33.12|30.24|32.86|29.98|0
1653506650000|2022-05-25 19:24:10|32.9|30.02|32.86|29.98|32.9|30.02|32.83|29.95|0
1653506660000|2022-05-25 19:24:20|32.84|29.96|32.97|30.09|32.97|30.09|32.83|29.95|0
1653506670000|2022-05-25 19:24:30|33.05|30.17|33.16|30.28|33.16|30.28|33.05|30.17|0
1653506680000|2022-05-25 19:24:40|33.19|30.31|33.08|30.2|33.19|30.31|33.08|30.2|0
1653506690000|2022-05-25 19:24:50|33.05|30.17|33.18|30.3|33.18|30.3|33.05|30.17|0
1653506700000|2022-05-25 19:25:00|33.19|30.31|33.19|30.31|33.19|30.31|33.16|30.28|0
1653506710000|2022-05-25 19:25:10|33.08|30.2|33.01|30.13|33.16|30.28|33.01|30.13|0
1653506720000|2022-05-25 19:25:20|33.12|30.24|33.01|30.13|33.12|30.24|33.01|30.13|0
1653506730000|2022-05-25 19:25:30|33.12|30.24|33.25|30.37|33.27|30.39|33.12|30.24|0
1653506740000|2022-05-25 19:25:40|33.19|30.31|33.19|30.31|33.19|30.31|33.16|30.28|0
1653506750000|2022-05-25 19:25:50|33.25|30.37|33.31|30.43|33.31|30.43|33.25|30.37|0
1653506760000|2022-05-25 19:26:00|33.34|30.46|33.31|30.43|33.38|30.5|33.31|30.43|0
1653506770000|2022-05-25 19:26:10|33.38|30.5|33.42|30.54|33.49|30.61|33.38|30.5|0
1653506780000|2022-05-25 19:26:20|33.34|30.46|33.49|30.61|33.49|30.61|33.34|30.46|0
1653506790000|2022-05-25 19:26:30|33.53|30.65|33.45|30.57|33.53|30.65|33.44|30.56|0
1653506800000|2022-05-25 19:26:40|33.42|30.54|33.29|30.41|33.42|30.54|33.29|30.41|0
1653506810000|2022-05-25 19:26:50|33.27|30.39|33.19|30.31|33.27|30.39|33.19|30.31|0
1653506820000|2022-05-25 19:27:00|33.34|30.46|33.31|30.43|33.42|30.54|33.31|30.43|0
1653506830000|2022-05-25 19:27:10|33.27|30.39|33.38|30.5|33.38|30.5|33.23|30.35|0
1653506840000|2022-05-25 19:27:20|33.34|30.46|33.4|30.52|33.4|30.52|33.34|30.46|0
1653506850000|2022-05-25 19:27:30|33.34|30.46|33.45|30.57|33.45|30.57|33.34|30.46|0
1653506860000|2022-05-25 19:27:40|33.42|30.54|33.45|30.57|33.45|30.57|33.42|30.54|0
1653506870000|2022-05-25 19:27:50|33.42|30.54|33.29|30.41|33.42|30.54|33.29|30.41|0
1653506880000|2022-05-25 19:28:00|33.34|30.46|33.38|30.5|33.42|30.54|33.31|30.43|0
1653506890000|2022-05-25 19:28:10|33.42|30.54|33.42|30.54|33.42|30.54|33.42|30.54|0
1653506900000|2022-05-25 19:28:20|33.38|30.5|33.23|30.35|33.38|30.5|33.23|30.35|0
1653506910000|2022-05-25 19:28:30|33.03|30.15|33.01|30.13|33.16|30.28|33.01|30.13|0
1653506920000|2022-05-25 19:28:40|33.05|30.17|32.94|30.06|33.08|30.2|32.94|30.06|0
1653506930000|2022-05-25 19:28:50|32.79|29.91|32.94|30.06|32.94|30.06|32.79|29.91|0
1653506940000|2022-05-25 19:29:00|32.97|30.09|33.01|30.13|33.01|30.13|32.97|30.09|0
1653506950000|2022-05-25 19:29:10|32.97|30.09|32.94|30.06|33.05|30.17|32.94|30.06|0
1653506960000|2022-05-25 19:29:20|33.05|30.17|33.01|30.13|33.05|30.17|33.01|30.13|0
1653506970000|2022-05-25 19:29:30|33.12|30.24|32.97|30.09|33.12|30.24|32.97|30.09|0
1653506980000|2022-05-25 19:29:40|32.9|30.02|32.93|30.05|32.93|30.05|32.9|30.02|0
1653506990000|2022-05-25 19:29:50|32.99|30.11|32.93|30.05|33.05|30.17|32.93|30.05|0
1653507000000|2022-05-25 19:30:00|33.08|30.2|33.19|30.31|33.19|30.31|33.08|30.2|0
1653507010000|2022-05-25 19:30:10|33.34|30.46|33.34|30.46|33.34|30.46|33.3|30.42|0
1653507020000|2022-05-25 19:30:20|33.3|30.42|33.38|30.5|33.38|30.5|33.3|30.42|0
1653507030000|2022-05-25 19:30:30|33.34|30.46|33.16|30.28|33.34|30.46|33.16|30.28|0
1653507040000|2022-05-25 19:30:40|33.23|30.35|33.16|30.28|33.23|30.35|33.08|30.2|0
1653507050000|2022-05-25 19:30:50|33.08|30.2|33.16|30.28|33.16|30.28|33.08|30.2|0
1653507060000|2022-05-25 19:31:00|33.23|30.35|33.34|30.46|33.34|30.46|33.23|30.35|0
1653507070000|2022-05-25 19:31:10|33.27|30.39|33.4|30.52|33.42|30.54|33.27|30.39|0
1653507080000|2022-05-25 19:31:20|33.3|30.42|33.56|30.68|33.6|30.72|33.3|30.42|0
1653507090000|2022-05-25 19:31:30|33.38|30.5|33.23|30.35|33.38|30.5|33.23|30.35|0
1653507100000|2022-05-25 19:31:40|33.42|30.54|33.53|30.65|33.56|30.68|33.42|30.54|0
1653507110000|2022-05-25 19:31:50|33.34|30.46|33.53|30.65|33.53|30.65|33.34|30.46|0
1653507120000|2022-05-25 19:32:00|33.64|30.76|33.49|30.61|33.71|30.83|33.49|30.61|0
1653507130000|2022-05-25 19:32:10|33.42|30.54|33.32|30.44|33.53|30.65|33.32|30.44|0
1653507140000|2022-05-25 19:32:20|33.42|30.54|33.19|30.31|33.42|30.54|33.19|30.31|0
1653507150000|2022-05-25 19:32:30|33.3|30.42|33.34|30.46|33.34|30.46|33.3|30.42|0
1653507160000|2022-05-25 19:32:40|33.27|30.39|33.34|30.46|33.34|30.46|33.19|30.31|0
1653507170000|2022-05-25 19:32:50|33.04|30.16|32.9|30.02|33.04|30.16|32.9|30.02|0
1653507180000|2022-05-25 19:33:00|32.71|29.83|32.82|29.94|32.82|29.94|32.71|29.83|0
1653507190000|2022-05-25 19:33:10|32.79|29.91|32.79|29.91|32.82|29.94|32.79|29.91|0
1653507200000|2022-05-25 19:33:20|32.86|29.98|32.93|30.05|32.97|30.09|32.86|29.98|0
1653507210000|2022-05-25 19:33:30|32.99|30.11|33.12|30.24|33.16|30.28|32.99|30.11|0
1653507220000|2022-05-25 19:33:40|33.08|30.2|33.04|30.16|33.19|30.31|33.04|30.16|0
1653507230000|2022-05-25 19:33:50|33.08|30.2|33.04|30.16|33.12|30.24|33.04|30.16|0
1653507240000|2022-05-25 19:34:00|32.86|29.98|32.9|30.02|33.01|30.13|32.86|29.98|0
1653507250000|2022-05-25 19:34:10|32.82|29.94|32.71|29.83|32.82|29.94|32.71|29.83|0
1653507260000|2022-05-25 19:34:20|32.6|29.72|32.46|29.58|32.64|29.76|32.46|29.58|0
1653507270000|2022-05-25 19:34:30|32.53|29.65|32.53|29.65|32.57|29.69|32.49|29.61|0
1653507280000|2022-05-25 19:34:40|32.57|29.69|32.6|29.72|32.6|29.72|32.57|29.69|0
1653507290000|2022-05-25 19:34:50|32.68|29.8|32.66|29.78|32.71|29.83|32.64|29.76|0
1653507300000|2022-05-25 19:35:00|32.53|29.65|32.38|29.5|32.53|29.65|32.38|29.5|0
1653507310000|2022-05-25 19:35:10|32.53|29.65|32.46|29.58|32.64|29.76|32.46|29.58|0
1653507320000|2022-05-25 19:35:20|32.28|29.4|32.2|29.32|32.31|29.43|32.2|29.32|0
1653507330000|2022-05-25 19:35:30|32.24|29.36|32.24|29.36|32.31|29.43|32.24|29.36|0
1653507340000|2022-05-25 19:35:40|32.31|29.43|32.38|29.5|32.42|29.54|32.31|29.43|0
1653507350000|2022-05-25 19:35:50|32.35|29.47|32.02|29.14|32.35|29.47|32.02|29.14|0
1653507360000|2022-05-25 19:36:00|32.08|29.2|32.1|29.22|32.24|29.36|32.08|29.2|0
1653507370000|2022-05-25 19:36:10|32.13|29.25|32.06|29.18|32.13|29.25|32.06|29.18|0
1653507380000|2022-05-25 19:36:20|32.02|29.14|32.02|29.14|32.02|29.14|31.99|29.11|0
1653507390000|2022-05-25 19:36:30|31.99|29.11|31.81|28.93|31.99|29.11|31.7|28.82|0
1653507400000|2022-05-25 19:36:40|31.74|28.86|31.77|28.89|31.77|28.89|31.74|28.86|0
1653507410000|2022-05-25 19:36:50|31.7|28.82|31.63|28.75|31.7|28.82|31.63|28.75|0
1653507420000|2022-05-25 19:37:00|31.66|28.78|31.81|28.93|31.81|28.93|31.66|28.78|0
1653507430000|2022-05-25 19:37:10|31.91|29.03|31.99|29.11|31.99|29.11|31.84|28.96|0
1653507440000|2022-05-25 19:37:20|32|29.12|31.99|29.11|32|29.12|31.95|29.07|0
1653507450000|2022-05-25 19:37:30|32.06|29.18|32.02|29.14|32.06|29.18|32.02|29.14|0
1653507460000|2022-05-25 19:37:40|31.99|29.11|32.2|29.32|32.2|29.32|31.95|29.07|0
1653507470000|2022-05-25 19:37:50|32.06|29.18|31.88|29|32.06|29.18|31.88|29|0
1653507480000|2022-05-25 19:38:00|31.82|28.94|32.06|29.18|32.06|29.18|31.82|28.94|0
1653507490000|2022-05-25 19:38:10|32.09|29.21|31.95|29.07|32.13|29.25|31.95|29.07|0
1653507500000|2022-05-25 19:38:20|31.91|29.03|31.95|29.07|31.95|29.07|31.91|29.03|0
1653507510000|2022-05-25 19:38:30|31.91|29.03|31.9|29.02|31.95|29.07|31.88|29|0
1653507520000|2022-05-25 19:38:40|31.91|29.03|32.27|29.39|32.27|29.39|31.84|28.96|0
1653507530000|2022-05-25 19:38:50|32.13|29.25|32.24|29.36|32.27|29.39|32.13|29.25|0
1653507540000|2022-05-25 19:39:00|32.17|29.29|32.02|29.14|32.27|29.39|32.02|29.14|0
1653507550000|2022-05-25 19:39:10|32.09|29.21|31.99|29.11|32.09|29.21|31.99|29.11|0
1653507560000|2022-05-25 19:39:20|32.02|29.14|32.17|29.29|32.17|29.29|32.02|29.14|0
1653507570000|2022-05-25 19:39:30|32.06|29.18|31.91|29.03|32.06|29.18|31.91|29.03|0
1653507580000|2022-05-25 19:39:40|31.81|28.93|31.88|29|31.88|29|31.74|28.86|0
1653507590000|2022-05-25 19:39:50|31.95|29.07|31.95|29.07|31.95|29.07|31.91|29.03|0
1653507600000|2022-05-25 19:40:00|31.84|28.96|31.7|28.82|31.95|29.07|31.7|28.82|0
1653507610000|2022-05-25 19:40:10|31.63|28.75|31.59|28.71|31.63|28.75|31.59|28.71|0
1653507620000|2022-05-25 19:40:20|31.63|28.75|31.38|28.5|31.63|28.75|31.38|28.5|0
1653507630000|2022-05-25 19:40:30|31.41|28.53|31.31|28.43|31.45|28.57|31.31|28.43|0
1653507640000|2022-05-25 19:40:40|31.34|28.46|31.38|28.5|31.38|28.5|31.34|28.46|0
1653507650000|2022-05-25 19:40:50|31.31|28.43|31.27|28.39|31.34|28.46|31.27|28.39|0
1653507660000|2022-05-25 19:41:00|31.34|28.46|31.45|28.57|31.45|28.57|31.31|28.43|0
1653507670000|2022-05-25 19:41:10|31.41|28.53|31.49|28.61|31.49|28.61|31.41|28.53|0
1653507680000|2022-05-25 19:41:20|31.57|28.69|31.61|28.73|31.63|28.75|31.57|28.69|0
1653507690000|2022-05-25 19:41:30|31.7|28.82|31.7|28.82|31.7|28.82|31.7|28.82|0
1653507700000|2022-05-25 19:41:40|31.77|28.89|31.66|28.78|31.77|28.89|31.66|28.78|0
1653507710000|2022-05-25 19:41:50|31.81|28.93|31.81|28.93|31.84|28.96|31.81|28.93|0
1653507720000|2022-05-25 19:42:00|31.7|28.82|31.77|28.89|31.77|28.89|31.7|28.82|0
1653507730000|2022-05-25 19:42:10|31.88|29|31.95|29.07|31.95|29.07|31.88|29|0
1653507740000|2022-05-25 19:42:20|31.91|29.03|31.88|29|31.95|29.07|31.88|29|0
1653507750000|2022-05-25 19:42:30|31.95|29.07|32.06|29.18|32.06|29.18|31.95|29.07|0
1653507760000|2022-05-25 19:42:40|32.02|29.14|32.06|29.18|32.06|29.18|31.99|29.11|0
1653507770000|2022-05-25 19:42:50|31.99|29.11|31.88|29|31.99|29.11|31.88|29|0
1653507780000|2022-05-25 19:43:00|31.91|29.03|31.98|29.1|32.09|29.21|31.91|29.03|0
1653507790000|2022-05-25 19:43:10|31.91|29.03|31.91|29.03|31.95|29.07|31.88|29|0
1653507800000|2022-05-25 19:43:20|31.77|28.89|31.91|29.03|31.95|29.07|31.77|28.89|0
1653507810000|2022-05-25 19:43:30|32.02|29.14|32.13|29.25|32.13|29.25|32|29.12|0
1653507820000|2022-05-25 19:43:40|32.02|29.14|32.06|29.18|32.13|29.25|32.02|29.14|0
1653507830000|2022-05-25 19:43:50|32.16|29.28|32.24|29.36|32.24|29.36|32.16|29.28|0
1653507840000|2022-05-25 19:44:00|32.16|29.28|32.11|29.23|32.24|29.36|32.11|29.23|0
1653507850000|2022-05-25 19:44:10|32.13|29.25|32.31|29.43|32.31|29.43|32.13|29.25|0
1653507860000|2022-05-25 19:44:20|32.36|29.48|32.38|29.5|32.38|29.5|32.31|29.43|0
1653507870000|2022-05-25 19:44:30|32.31|29.43|32.22|29.34|32.35|29.47|32.22|29.34|0
1653507880000|2022-05-25 19:44:40|32.31|29.43|32.27|29.39|32.31|29.43|32.2|29.32|0
1653507890000|2022-05-25 19:44:50|32.2|29.32|32.27|29.39|32.31|29.43|32.2|29.32|0
1653507900000|2022-05-25 19:45:00|32.16|29.28|31.91|29.03|32.16|29.28|31.81|28.93|0
1653507910000|2022-05-25 19:45:10|32.02|29.14|31.91|29.03|32.02|29.14|31.91|29.03|0
1653507920000|2022-05-25 19:45:20|31.95|29.07|31.8|28.92|31.95|29.07|31.8|28.92|0
1653507930000|2022-05-25 19:45:30|31.84|28.96|31.84|28.96|31.84|28.96|31.77|28.89|0
1653507940000|2022-05-25 19:45:40|31.95|29.07|31.91|29.03|31.95|29.07|31.84|28.96|0
1653507950000|2022-05-25 19:45:50|31.73|28.85|31.63|28.75|31.73|28.85|31.63|28.75|0
1653507960000|2022-05-25 19:46:00|31.59|28.71|31.84|28.96|31.84|28.96|31.56|28.68|0
1653507970000|2022-05-25 19:46:10|31.8|28.92|31.73|28.85|31.84|28.96|31.73|28.85|0
1653507980000|2022-05-25 19:46:20|31.77|28.89|31.77|28.89|31.77|28.89|31.77|28.89|0
1653507990000|2022-05-25 19:46:30|31.73|28.85|31.7|28.82|31.73|28.85|31.7|28.82|0
1653508000000|2022-05-25 19:46:40|31.66|28.78|31.59|28.71|31.66|28.78|31.59|28.71|0
1653508010000|2022-05-25 19:46:50|31.66|28.78|31.7|28.82|31.7|28.82|31.66|28.78|0
1653508020000|2022-05-25 19:47:00|31.73|28.85|31.63|28.75|31.73|28.85|31.63|28.75|0
1653508030000|2022-05-25 19:47:10|31.59|28.71|31.38|28.5|31.63|28.75|31.38|28.5|0
1653508040000|2022-05-25 19:47:20|31.41|28.53|31.52|28.64|31.52|28.64|31.38|28.5|0
1653508050000|2022-05-25 19:47:30|31.61|28.73|31.77|28.89|31.77|28.89|31.61|28.73|0
1653508060000|2022-05-25 19:47:40|31.8|28.92|31.77|28.89|31.8|28.92|31.77|28.89|0
1653508070000|2022-05-25 19:47:50|31.84|28.96|32.06|29.18|32.06|29.18|31.84|28.96|0
1653508080000|2022-05-25 19:48:00|31.95|29.07|31.91|29.03|32.06|29.18|31.91|29.03|0
1653508090000|2022-05-25 19:48:10|31.77|28.89|31.8|28.92|31.91|29.03|31.77|28.89|0
1653508100000|2022-05-25 19:48:20|31.75|28.87|31.66|28.78|31.75|28.87|31.66|28.78|0
1653508110000|2022-05-25 19:48:30|31.52|28.64|31.41|28.53|31.52|28.64|31.41|28.53|0
1653508120000|2022-05-25 19:48:40|31.43|28.55|31.38|28.5|31.45|28.57|31.38|28.5|0
1653508130000|2022-05-25 19:48:50|31.34|28.46|31.63|28.75|31.63|28.75|31.34|28.46|0
1653508140000|2022-05-25 19:49:00|31.66|28.78|31.34|28.46|31.66|28.78|31.34|28.46|0
1653508150000|2022-05-25 19:49:10|31.31|28.43|32.17|29.29|32.24|29.36|31.31|28.43|0
1653508160000|2022-05-25 19:49:20|32.13|29.25|32.21|29.33|32.24|29.36|32.13|29.25|0
1653508170000|2022-05-25 19:49:30|32.28|29.4|32.35|29.47|32.39|29.51|32.28|29.4|0
1653508180000|2022-05-25 19:49:40|32.28|29.4|32.35|29.47|32.35|29.47|32.21|29.33|0
1653508190000|2022-05-25 19:49:50|32.31|29.43|32.57|29.69|32.57|29.69|32.31|29.43|0
1653508200000|2022-05-25 19:50:00|31.94|29.06|31.12|28.24|31.94|29.06|31.12|28.24|0
1653508210000|2022-05-25 19:50:10|31.04|28.16|31.46|28.58|31.46|28.58|31.04|28.16|0
1653508220000|2022-05-25 19:50:20|31.42|28.54|31.51|28.39|31.51|28.61|31.42|28.32|0
1653508230000|2022-05-25 19:50:30|31.4|28.28|31.14|28.02|31.4|28.28|31.14|28.02|0
1653508240000|2022-05-25 19:50:40|31.26|28.14|31.37|28.25|31.37|28.25|31.23|28.11|0
1653508250000|2022-05-25 19:50:50|31.61|28.49|31.65|28.53|31.86|28.74|31.61|28.49|0
1653508260000|2022-05-25 19:51:00|31.54|28.42|31.4|28.28|31.58|28.46|31.4|28.28|0
1653508270000|2022-05-25 19:51:10|31.3|28.18|31.12|28|31.3|28.18|31.12|28|0
1653508280000|2022-05-25 19:51:20|31.16|28.04|31.44|28.32|31.44|28.32|31.16|28.04|0
1653508290000|2022-05-25 19:51:30|31.47|28.35|31.33|28.21|31.47|28.35|31.33|28.21|0
1653508300000|2022-05-25 19:51:40|31.3|28.18|31.33|28.21|31.35|28.23|31.3|28.18|0
1653508310000|2022-05-25 19:51:50|31.37|28.25|31.26|28.14|31.37|28.25|31.26|28.14|0
1653508320000|2022-05-25 19:52:00|31.3|28.18|31.19|28.07|31.3|28.18|31.09|27.97|0
1653508330000|2022-05-25 19:52:10|31.3|28.18|31.23|28.11|31.3|28.18|31.12|28|0
1653508340000|2022-05-25 19:52:20|31.33|28.21|31.4|28.28|31.4|28.28|31.33|28.21|0
1653508350000|2022-05-25 19:52:30|31.23|28.11|31.33|28.21|31.33|28.21|31.16|28.04|0
1653508360000|2022-05-25 19:52:40|31.4|28.28|31.44|28.32|31.44|28.32|31.3|28.18|0
1653508370000|2022-05-25 19:52:50|31.4|28.28|31.4|28.28|31.47|28.35|31.4|28.28|0
1653508380000|2022-05-25 19:53:00|31.16|28.04|31.3|28.18|31.3|28.18|31.16|28.04|0
1653508390000|2022-05-25 19:53:10|31.19|28.07|31.07|27.95|31.19|28.07|31.05|27.93|0
1653508400000|2022-05-25 19:53:20|31.19|28.07|31.3|28.18|31.33|28.21|31.19|28.07|0
1653508410000|2022-05-25 19:53:30|31.38|28.26|31.44|28.32|31.44|28.32|31.38|28.26|0
1653508420000|2022-05-25 19:53:40|31.47|28.35|31.44|28.32|31.47|28.35|31.44|28.32|0
1653508430000|2022-05-25 19:53:50|31.58|28.46|31.67|28.55|31.67|28.55|31.58|28.46|0
1653508440000|2022-05-25 19:54:00|31.75|28.63|31.75|28.63|31.75|28.63|31.68|28.56|0
1653508450000|2022-05-25 19:54:10|31.77|28.65|32.06|28.94|32.06|28.94|31.77|28.65|0
1653508460000|2022-05-25 19:54:20|32.07|28.95|32.18|29.06|32.18|29.06|32.07|28.95|0
1653508470000|2022-05-25 19:54:30|32.22|29.1|32.11|28.99|32.22|29.1|32.07|28.95|0
1653508480000|2022-05-25 19:54:40|32.22|29.1|32.22|29.1|32.22|29.1|32.04|28.92|0
1653508490000|2022-05-25 19:54:50|32.07|28.95|32.04|28.92|32.18|29.06|32.04|28.92|0
1653508500000|2022-05-25 19:55:00|31.93|28.81|32.07|28.95|32.07|28.95|31.93|28.81|0
1653508510000|2022-05-25 19:55:10|32.18|29.06|32.49|29.37|32.49|29.37|32.18|29.06|0
1653508520000|2022-05-25 19:55:20|32.58|29.46|32.47|29.35|32.61|29.49|32.4|29.28|0
1653508530000|2022-05-25 19:55:30|32.51|29.39|32.47|29.35|32.51|29.39|32.36|29.24|0
1653508540000|2022-05-25 19:55:40|32.5|29.38|32.2|29.32|32.5|29.38|32.2|29.17|0
1653508550000|2022-05-25 19:55:50|32.38|29.5|32.31|29.43|32.46|29.58|32.31|29.43|0
1653508560000|2022-05-25 19:56:00|32.35|29.47|32.57|29.69|32.57|29.69|32.35|29.47|0
1653508570000|2022-05-25 19:56:10|32.64|29.76|32.6|29.72|32.71|29.83|32.49|29.61|0
1653508580000|2022-05-25 19:56:20|32.67|29.79|32.53|29.65|32.67|29.79|32.49|29.61|0
1653508590000|2022-05-25 19:56:30|32.42|29.54|32.31|29.43|32.42|29.54|32.31|29.43|0
1653508600000|2022-05-25 19:56:40|32.38|29.5|32.06|29.18|32.38|29.5|32.06|29.18|0
1653508610000|2022-05-25 19:56:50|32.1|29.22|32.13|29.25|32.17|29.29|32.1|29.22|0
1653508620000|2022-05-25 19:57:00|32.1|29.22|31.99|29.11|32.1|29.22|31.99|29.11|0
1653508630000|2022-05-25 19:57:10|31.95|29.07|31.99|29.11|31.99|29.11|31.95|29.07|0
1653508640000|2022-05-25 19:57:20|32.1|29.22|31.99|29.11|32.1|29.22|31.99|29.11|0
1653508650000|2022-05-25 19:57:30|32.1|29.22|32.13|29.25|32.13|29.25|32.02|29.14|0
1653508660000|2022-05-25 19:57:40|32.1|29.22|32.1|29.22|32.1|29.22|32.1|29.22|0
1653508670000|2022-05-25 19:57:50|32.17|29.29|32.13|29.25|32.17|29.29|32.13|29.25|0
1653508680000|2022-05-25 19:58:00|32.1|29.22|31.92|29.04|32.1|29.22|31.92|29.04|0
1653508690000|2022-05-25 19:58:10|31.88|29|31.88|29|31.95|29.07|31.85|28.97|0
1653508700000|2022-05-25 19:58:20|31.92|29.04|31.92|29.04|31.92|29.04|31.88|29|0
1653508710000|2022-05-25 19:58:30|31.88|29|31.77|28.89|31.92|29.04|31.77|28.89|0
1653508720000|2022-05-25 19:58:40|31.85|28.97|32.06|29.18|32.06|29.18|31.85|28.97|0
1653508730000|2022-05-25 19:58:50|31.99|29.11|32.1|29.22|32.13|29.25|31.99|29.11|0
1653508740000|2022-05-25 19:59:00|31.95|29.07|31.81|28.93|31.95|29.07|31.77|28.89|0
1653508750000|2022-05-25 19:59:10|31.88|29|31.88|29|31.99|29.11|31.88|29|0
1653508760000|2022-05-25 19:59:20|32.02|29.14|32.02|29.14|32.06|29.18|32.02|29.14|0
1653508770000|2022-05-25 19:59:30|32.06|29.18|32.17|29.29|32.17|29.29|32.06|29.18|0
1653508780000|2022-05-25 19:59:40|32.2|29.32|31.99|29.11|32.28|29.4|31.99|29.11|0
1653508790000|2022-05-25 19:59:50|32.13|29.25|32.2|29.32|32.2|29.32|32.06|29.18|0
1653508800000|2022-05-25 20:00:00|32.53|29.65|32.35|29.47|32.53|29.65|32.35|29.47|0
1653508810000|2022-05-25 20:00:10|32.38|29.5|32.17|29.29|32.42|29.54|32.17|29.29|0
1653508820000|2022-05-25 20:00:20|32.31|29.43|32.35|29.47|32.35|29.47|32.31|29.43|0
1653508830000|2022-05-25 20:00:30|32.24|29.36|32.2|29.32|32.28|29.4|32.2|29.32|0
1653508840000|2022-05-25 20:00:40|32.28|29.4|32.35|29.47|32.35|29.47|32.24|29.36|0
1653508850000|2022-05-25 20:00:50|32.31|29.43|32.31|29.43|32.31|29.43|32.28|29.4|0
1653508860000|2022-05-25 20:01:00|32.35|29.47|32.42|29.54|32.49|29.61|32.35|29.47|0
1653508870000|2022-05-25 20:01:10|32.35|29.47|32.46|29.58|32.46|29.58|32.31|29.43|0
1653508880000|2022-05-25 20:01:20|32.38|29.5|32.49|29.61|32.49|29.61|32.35|29.47|0
1653508890000|2022-05-25 20:01:30|32.46|29.58|32.53|29.65|32.53|29.65|32.46|29.58|0
1653508900000|2022-05-25 20:01:40|32.46|29.58|32.46|29.58|32.46|29.58|32.38|29.5|0
1653508910000|2022-05-25 20:01:50|32.42|29.54|32.49|29.61|32.53|29.65|32.42|29.54|0
1653508920000|2022-05-25 20:02:00|32.42|29.54|32.42|29.54|32.46|29.58|32.42|29.54|0
1653508930000|2022-05-25 20:02:10|32.44|29.56|32.49|29.61|32.53|29.65|32.44|29.56|0
1653508940000|2022-05-25 20:02:20|32.53|29.65|32.53|29.65|32.53|29.65|32.53|29.65|0
1653508950000|2022-05-25 20:02:30|32.49|29.61|32.42|29.54|32.49|29.61|32.42|29.54|0
1653508960000|2022-05-25 20:02:40|32.46|29.58|32.49|29.61|32.49|29.61|32.42|29.54|0
1653508970000|2022-05-25 20:02:50|32.42|29.54|32.49|29.61|32.53|29.65|32.42|29.54|0
1653508980000|2022-05-25 20:03:00|32.56|29.68|32.56|29.68|32.56|29.68|32.56|29.68|0
1653508990000|2022-05-25 20:03:10|32.54|29.66|32.49|29.61|32.56|29.68|32.49|29.61|0
1653509000000|2022-05-25 20:03:20|32.42|29.54|32.42|29.54|32.49|29.61|32.38|29.5|0
1653509010000|2022-05-25 20:03:30|32.45|29.57|32.45|29.57|32.45|29.57|32.45|29.57|0
1653509020000|2022-05-25 20:03:40|32.42|29.54|32.49|29.61|32.53|29.65|32.42|29.54|0
1653509030000|2022-05-25 20:03:50|32.53|29.65|32.49|29.61|32.53|29.65|32.49|29.61|0
1653509040000|2022-05-25 20:04:00|32.53|29.65|32.49|29.61|32.53|29.65|32.49|29.61|0
1653509050000|2022-05-25 20:04:10|32.45|29.57|32.45|29.57|32.45|29.57|32.45|29.57|0
1653509060000|2022-05-25 20:04:20|32.49|29.61|32.49|29.61|32.49|29.61|32.49|29.61|0
1653509070000|2022-05-25 20:04:30|32.53|29.65|32.53|29.65|32.53|29.65|32.53|29.65|0
1653509080000|2022-05-25 20:04:40|32.49|29.61|32.49|29.61|32.49|29.61|32.49|29.61|0
1653509090000|2022-05-25 20:04:50|32.53|29.65|32.35|29.47|32.53|29.65|32.35|29.47|0
1653509100000|2022-05-25 20:05:00|32.38|29.5|32.38|29.5|32.42|29.54|32.38|29.5|0
1653509110000|2022-05-25 20:05:10|32.4|29.52|32.42|29.54|32.42|29.54|32.4|29.52|0
1653509120000|2022-05-25 20:05:20|32.38|29.5|32.38|29.5|32.38|29.5|32.38|29.5|0
1653509130000|2022-05-25 20:05:30|32.42|29.54|32.45|29.57|32.45|29.57|32.42|29.54|0
1653509140000|2022-05-25 20:05:40|32.56|29.68|32.49|29.61|32.56|29.68|32.45|29.57|0
1653509150000|2022-05-25 20:05:50|32.42|29.54|32.45|29.57|32.45|29.57|32.38|29.5|0
1653509160000|2022-05-25 20:06:00|32.42|29.54|32.45|29.57|32.45|29.57|32.42|29.54|0
1653509170000|2022-05-25 20:06:10|32.42|29.54|32.42|29.54|32.42|29.54|32.42|29.54|0
1653509180000|2022-05-25 20:06:20|32.38|29.5|32.42|29.54|32.42|29.54|32.38|29.5|0
1653509190000|2022-05-25 20:06:30|32.38|29.5|32.42|29.54|32.42|29.54|32.38|29.5|0
1653509200000|2022-05-25 20:06:40|32.38|29.5|32.27|29.39|32.38|29.5|32.27|29.39|0
1653509210000|2022-05-25 20:06:50|32.24|29.36|32.06|29.18|32.24|29.36|32.02|29.14|0
1653509220000|2022-05-25 20:07:00|32.13|29.25|32.09|29.21|32.13|29.25|32.09|29.21|0
1653509230000|2022-05-25 20:07:10|32.06|29.18|31.88|29|32.06|29.18|31.88|29|0
1653509240000|2022-05-25 20:07:20|31.91|29.03|31.91|29.03|31.91|29.03|31.91|29.03|0
1653509250000|2022-05-25 20:07:30|31.95|29.07|31.99|29.11|31.99|29.11|31.88|29|0
1653509260000|2022-05-25 20:07:40|32.06|29.18|31.99|29.11|32.09|29.21|31.88|29|0
1653509270000|2022-05-25 20:07:50|31.91|29.03|31.88|29|31.91|29.03|31.88|29|0
1653509280000|2022-05-25 20:08:00|31.91|29.03|31.88|29|31.91|29.03|31.88|29|0
1653509290000|2022-05-25 20:08:10|31.63|28.75|31.67|28.79|31.7|28.82|31.63|28.75|0
1653509300000|2022-05-25 20:08:20|31.65|28.77|31.67|28.79|31.67|28.79|31.63|28.75|0
1653509310000|2022-05-25 20:08:30|31.74|28.86|31.7|28.82|31.84|28.96|31.7|28.82|0
1653509320000|2022-05-25 20:08:40|31.74|28.86|31.49|28.61|31.74|28.86|31.49|28.61|0
1653509330000|2022-05-25 20:08:50|31.56|28.68|31.42|28.54|31.56|28.68|31.42|28.54|0
1653509340000|2022-05-25 20:09:00|31.38|28.5|31.49|28.61|31.49|28.61|31.28|28.4|0
1653509350000|2022-05-25 20:09:10|31.67|28.79|31.42|28.54|31.67|28.79|31.42|28.54|0
1653509360000|2022-05-25 20:09:20|31.38|28.5|31.42|28.54|31.42|28.54|31.35|28.47|0
1653509370000|2022-05-25 20:09:30|31.4|28.52|31.38|28.5|31.4|28.52|31.35|28.47|0
1653509380000|2022-05-25 20:09:40|31.31|28.43|31.35|28.47|31.35|28.47|31.28|28.4|0
1653509390000|2022-05-25 20:09:50|31.24|28.36|31.24|28.36|31.24|28.36|31.24|28.36|0
1653509400000|2022-05-25 20:10:00|31.28|28.4|31.49|28.61|31.49|28.61|31.28|28.4|0
1653509410000|2022-05-25 20:10:10|31.52|28.64|31.49|28.61|31.52|28.64|31.49|28.61|0
1653509420000|2022-05-25 20:10:20|31.45|28.57|31.42|28.54|31.45|28.57|31.35|28.47|0
1653509430000|2022-05-25 20:10:30|31.45|28.57|31.43|28.55|31.49|28.61|31.43|28.55|0
1653509440000|2022-05-25 20:10:40|31.45|28.57|31.14|28.26|31.45|28.57|31.14|28.26|0
1653509450000|2022-05-25 20:10:50|31.1|28.22|31.14|28.26|31.14|28.26|31.1|28.22|0
1653509460000|2022-05-25 20:11:00|31.26|28.38|31.28|28.4|31.31|28.43|31.26|28.38|0
1653509470000|2022-05-25 20:11:10|31.24|28.36|31.24|28.36|31.24|28.36|31.24|28.36|0
1653509480000|2022-05-25 20:11:20|31.31|28.43|31.24|28.36|31.31|28.43|31.24|28.36|0
1653509490000|2022-05-25 20:11:30|31.31|28.43|31.35|28.47|31.35|28.47|31.28|28.4|0
1653509500000|2022-05-25 20:11:40|31.31|28.43|31.45|28.57|31.49|28.61|31.31|28.43|0
1653509510000|2022-05-25 20:11:50|31.42|28.54|31.52|28.64|31.52|28.64|31.42|28.54|0
1653509520000|2022-05-25 20:12:00|31.61|28.73|31.59|28.71|31.66|28.78|31.56|28.68|0
1653509530000|2022-05-25 20:12:10|31.68|28.8|31.66|28.78|31.68|28.8|31.65|28.77|0
1653509540000|2022-05-25 20:12:20|31.63|28.75|31.7|28.82|31.74|28.86|31.63|28.75|0
1653509550000|2022-05-25 20:12:30|31.74|28.86|31.7|28.82|31.74|28.86|31.66|28.78|0
1653509570000|2022-05-25 20:12:50|31.74|28.86|31.77|28.89|31.77|28.89|31.7|28.82|0
1653509580000|2022-05-25 20:13:00|31.74|28.86|31.74|28.86|31.74|28.86|31.74|28.86|0
1653509590000|2022-05-25 20:13:10|31.81|28.93|31.88|29|31.88|29|31.81|28.93|0
1653509600000|2022-05-25 20:13:20|31.84|28.96|31.88|29|31.88|29|31.84|28.96|0
1653509610000|2022-05-25 20:13:30|31.84|28.96|31.88|29|31.88|29|31.84|28.96|0
1653509620000|2022-05-25 20:13:40|31.91|29.03|31.95|29.07|31.95|29.07|31.91|29.03|0
1653509630000|2022-05-25 20:13:50|31.98|29.1|31.88|29|31.98|29.1|31.88|29|0
1653509640000|2022-05-25 20:14:00|31.91|29.03|31.73|28.85|31.91|29.03|31.73|28.85|0
1653509650000|2022-05-25 20:14:10|31.77|28.89|31.81|28.93|31.81|28.93|31.77|28.89|0
1653509660000|2022-05-25 20:14:20|31.77|28.89|31.7|28.82|31.77|28.89|31.7|28.82|0
1653509670000|2022-05-25 20:14:30|31.66|28.78|31.52|28.64|31.66|28.78|31.52|28.64|0
1653509680000|2022-05-25 20:14:40|31.45|28.57|31.45|28.57|31.47|28.59|31.45|28.57|0
1653509690000|2022-05-25 20:14:50|31.43|28.55|31.52|28.64|31.52|28.64|31.42|28.54|0
1653509710000|2022-05-25 20:15:10|31.55|28.16|31.55|28.19|31.55|28.19|31.55|28.16|0
1653509720000|2022-05-25 20:15:20|31.52|28.16|31.59|28.23|31.59|28.23|31.52|28.16|0
1653509730000|2022-05-25 20:15:30|31.62|28.26|31.76|28.4|31.76|28.4|31.62|28.26|0
1653509740000|2022-05-25 20:15:40|31.8|28.44|31.87|28.51|31.88|28.52|31.8|28.44|0
1653509750000|2022-05-25 20:15:50|31.83|28.47|31.87|28.51|31.87|28.51|31.83|28.47|0
1653509760000|2022-05-25 20:16:00|31.94|28.58|31.83|28.47|31.94|28.58|31.83|28.47|0
1653509770000|2022-05-25 20:16:10|31.87|28.51|31.87|28.51|31.87|28.51|31.85|28.49|0
1653509790000|2022-05-25 20:16:30|31.83|28.47|31.87|28.51|31.88|28.52|31.83|28.47|0
1653509800000|2022-05-25 20:16:40|31.83|28.47|31.9|28.54|31.94|28.58|31.83|28.47|0
1653509810000|2022-05-25 20:16:50|31.88|28.52|31.94|28.58|31.96|28.6|31.88|28.52|0
1653509820000|2022-05-25 20:17:00|31.9|28.54|31.92|28.56|31.92|28.56|31.9|28.54|0
1653509830000|2022-05-25 20:17:10|31.94|28.58|31.92|28.56|31.94|28.58|31.9|28.54|0
1653509840000|2022-05-25 20:17:20|31.9|28.54|31.87|28.51|31.9|28.54|31.83|28.47|0
1653509850000|2022-05-25 20:17:30|31.92|28.56|31.9|28.54|31.94|28.58|31.9|28.54|0
1653509860000|2022-05-25 20:17:40|31.92|28.56|31.92|28.56|31.92|28.56|31.92|28.56|0
1653509870000|2022-05-25 20:17:50|31.94|28.58|31.9|28.54|31.96|28.6|31.9|28.54|0
1653509880000|2022-05-25 20:18:00|31.87|28.51|31.9|28.54|31.9|28.54|31.85|28.49|0
1653509900000|2022-05-25 20:18:20|31.87|28.51|31.92|28.56|31.92|28.56|31.87|28.51|0
1653509910000|2022-05-25 20:18:30|31.94|28.58|31.94|28.58|31.97|28.61|31.94|28.58|0
1653509930000|2022-05-25 20:18:50|31.83|28.47|31.87|28.51|31.92|28.56|31.83|28.47|0
1653509940000|2022-05-25 20:19:00|31.83|28.47|31.87|28.51|31.87|28.51|31.83|28.47|0
1653509950000|2022-05-25 20:19:10|31.85|28.49|31.87|28.51|31.87|28.51|31.85|28.49|0
1653509960000|2022-05-25 20:19:20|31.83|28.47|31.83|28.47|31.83|28.47|31.83|28.47|0
1653509970000|2022-05-25 20:19:30|31.87|28.51|31.87|28.51|31.87|28.51|31.87|28.51|0
1653509980000|2022-05-25 20:19:40|31.9|28.54|31.87|28.51|31.9|28.54|31.87|28.51|0
1653509990000|2022-05-25 20:19:50|31.9|28.54|31.88|28.52|31.9|28.54|31.87|28.51|0
1653510000000|2022-05-25 20:20:00|31.9|28.54|31.85|28.49|31.9|28.54|31.85|28.49|0
1653510010000|2022-05-25 20:20:10|31.87|28.51|31.9|28.54|31.9|28.54|31.87|28.51|0
1653510020000|2022-05-25 20:20:20|31.87|28.51|31.85|28.49|31.87|28.51|31.85|28.49|0
1653510030000|2022-05-25 20:20:30|31.87|28.51|31.87|28.51|31.9|28.54|31.87|28.51|0
1653510040000|2022-05-25 20:20:40|31.34|27.98|30.96|27.6|31.41|28.05|30.96|27.6|0
1653510050000|2022-05-25 20:20:50|30.65|27.29|31.04|27.68|31.06|27.7|30.65|27.29|0
1653510060000|2022-05-25 20:21:00|30.87|27.51|30.82|27.46|30.87|27.51|30.47|27.11|0
1653510070000|2022-05-25 20:21:10|30.68|27.32|30.65|27.29|30.68|27.32|30.65|27.29|0
1653510080000|2022-05-25 20:21:20|30.66|27.3|30.82|27.46|30.82|27.46|30.65|27.29|0
1653510090000|2022-05-25 20:21:30|30.83|27.47|30.99|27.63|31.34|27.98|30.83|27.47|0
1653510100000|2022-05-25 20:21:40|31.01|27.65|30.97|27.61|31.01|27.65|30.9|27.54|0
1653510110000|2022-05-25 20:21:50|30.71|27.35|30.9|27.54|30.9|27.54|30.63|27.27|0
1653510120000|2022-05-25 20:22:00|30.82|27.46|30.97|27.61|30.97|27.61|30.82|27.46|0
1653510130000|2022-05-25 20:22:10|30.89|27.53|31.13|27.77|31.13|27.77|30.89|27.53|0
1653510140000|2022-05-25 20:22:20|31.09|27.73|30.94|27.58|31.09|27.73|30.85|27.49|0
1653510150000|2022-05-25 20:22:30|31.04|27.68|30.8|27.44|31.04|27.68|30.78|27.42|0
1653510160000|2022-05-25 20:22:40|30.87|27.51|30.58|27.22|30.87|27.51|30.58|27.22|0
1653510170000|2022-05-25 20:22:50|30.52|27.16|30.46|27.1|30.52|27.16|30.41|27.05|0
1653510180000|2022-05-25 20:23:00|30.35|26.99|30.34|26.98|30.39|27.03|30.34|26.98|0
1653510190000|2022-05-25 20:23:10|30.39|27.03|30.37|27.01|30.44|27.08|30.37|27.01|0
1653510200000|2022-05-25 20:23:20|30.39|27.03|30.52|27.16|30.52|27.16|30.3|26.94|0
1653510210000|2022-05-25 20:23:30|30.47|27.11|30.32|26.96|30.47|27.11|30.32|26.96|0
1653510220000|2022-05-25 20:23:40|30.27|26.91|30.39|27.03|30.39|27.03|30.25|26.89|0
1653510230000|2022-05-25 20:23:50|30.3|26.94|30.2|26.84|30.42|27.06|30.2|26.84|0
1653510240000|2022-05-25 20:24:00|30.17|26.81|30.15|26.79|30.17|26.81|30.13|26.77|0
1653510250000|2022-05-25 20:24:10|30.1|26.74|30.3|26.94|30.32|26.96|30.1|26.74|0
1653510260000|2022-05-25 20:24:20|30.17|26.81|30.24|26.88|30.27|26.91|30.17|26.81|0
1653510270000|2022-05-25 20:24:30|30.3|26.94|30.3|26.94|30.34|26.98|30.3|26.94|0
1653510280000|2022-05-25 20:24:40|30.34|26.98|30.32|26.96|30.34|26.98|30.3|26.94|0
1653510290000|2022-05-25 20:24:50|30.27|26.91|30.2|26.84|30.27|26.91|30.2|26.84|0
1653510300000|2022-05-25 20:25:00|30.24|26.88|30.2|26.84|30.24|26.88|30.2|26.84|0
1653510310000|2022-05-25 20:25:10|30.22|26.86|30.2|26.84|30.24|26.88|30.2|26.84|0
1653510320000|2022-05-25 20:25:20|30.17|26.81|30.13|26.77|30.17|26.81|30.13|26.77|0
1653510330000|2022-05-25 20:25:30|30.1|26.74|30.1|26.74|30.13|26.77|30.1|26.74|0
1653510340000|2022-05-25 20:25:40|29.93|26.57|29.76|26.4|29.93|26.57|29.76|26.4|0
1653510350000|2022-05-25 20:25:50|29.83|26.47|29.83|26.47|29.96|26.6|29.83|26.47|0
1653510360000|2022-05-25 20:26:00|29.86|26.5|29.8|26.44|29.96|26.6|29.8|26.44|0
1653510370000|2022-05-25 20:26:10|29.9|26.54|29.8|26.44|29.9|26.54|29.8|26.44|0
1653510380000|2022-05-25 20:26:20|29.86|26.5|29.91|26.55|29.91|26.55|29.83|26.47|0
1653510390000|2022-05-25 20:26:30|29.9|26.54|29.86|26.5|29.91|26.55|29.86|26.5|0
1653510400000|2022-05-25 20:26:40|29.88|26.52|29.83|26.47|29.88|26.52|29.81|26.45|0
1653510410000|2022-05-25 20:26:50|29.76|26.4|29.75|26.39|29.8|26.44|29.75|26.39|0
1653510420000|2022-05-25 20:27:00|29.76|26.4|29.83|26.47|29.86|26.5|29.76|26.4|0
1653510430000|2022-05-25 20:27:10|29.73|26.37|29.73|26.37|29.73|26.37|29.7|26.34|0
1653510440000|2022-05-25 20:27:20|29.76|26.4|29.83|26.47|29.83|26.47|29.76|26.4|0
1653510450000|2022-05-25 20:27:30|29.73|26.37|29.88|26.52|29.88|26.52|29.73|26.37|0
1653510460000|2022-05-25 20:27:40|29.86|26.5|29.95|26.59|29.95|26.59|29.86|26.5|0
1653510470000|2022-05-25 20:27:50|29.9|26.54|29.93|26.57|29.93|26.57|29.9|26.54|0
1653510480000|2022-05-25 20:28:00|29.86|26.5|29.93|26.57|29.96|26.6|29.86|26.5|0
1653510490000|2022-05-25 20:28:10|29.96|26.6|29.93|26.57|29.96|26.6|29.93|26.57|0
1653510500000|2022-05-25 20:28:20|29.81|26.45|29.91|26.55|29.91|26.55|29.81|26.45|0
1653510510000|2022-05-25 20:28:30|29.88|26.52|29.98|26.62|29.98|26.62|29.88|26.52|0
1653510520000|2022-05-25 20:28:40|29.93|26.57|29.93|26.57|29.93|26.57|29.88|26.52|0
1653510530000|2022-05-25 20:28:50|29.96|26.6|29.96|26.6|29.98|26.62|29.93|26.57|0
1653510540000|2022-05-25 20:29:00|29.95|26.59|30.01|26.65|30.01|26.65|29.95|26.59|0
1653510550000|2022-05-25 20:29:10|30.03|26.67|29.96|26.6|30.03|26.67|29.96|26.6|0
1653510560000|2022-05-25 20:29:20|29.98|26.62|30.1|26.74|30.1|26.74|29.98|26.62|0
1653510570000|2022-05-25 20:29:30|30.05|26.69|30.27|26.91|30.27|26.91|30.05|26.69|0
1653510580000|2022-05-25 20:29:40|30.37|27.01|30.44|27.08|30.44|27.08|30.34|26.98|0
1653510590000|2022-05-25 20:29:50|30.4|27.04|30.45|27.09|30.45|27.09|30.34|26.98|0
1653510600000|2022-05-25 20:30:00|30.34|26.98|30.3|26.94|30.35|26.99|30.22|26.86|0
1653510610000|2022-05-25 20:30:10|30.35|26.99|30.47|27.11|30.47|27.11|30.35|26.99|0
1653510620000|2022-05-25 20:30:20|30.52|27.16|30.54|27.18|30.54|27.18|30.52|27.16|0
1653510630000|2022-05-25 20:30:30|30.57|27.21|30.54|27.18|30.57|27.21|30.54|27.18|0
1653510640000|2022-05-25 20:30:40|30.52|27.16|30.61|27.25|30.61|27.25|30.52|27.16|0
1653510650000|2022-05-25 20:30:50|30.64|27.28|30.75|27.39|30.75|27.39|30.64|27.28|0
1653510660000|2022-05-25 20:31:00|30.76|27.4|30.75|27.39|30.76|27.4|30.75|27.39|0
1653510670000|2022-05-25 20:31:10|30.71|27.35|30.68|27.32|30.71|27.35|30.63|27.27|0
1653510680000|2022-05-25 20:31:20|30.61|27.25|30.71|27.35|30.71|27.35|30.59|27.23|0
1653510690000|2022-05-25 20:31:30|30.8|27.44|30.81|27.45|30.87|27.51|30.8|27.44|0
1653510700000|2022-05-25 20:31:40|30.88|27.52|30.92|27.56|30.92|27.56|30.88|27.52|0
1653510710000|2022-05-25 20:31:50|30.88|27.52|30.88|27.52|30.88|27.52|30.87|27.51|0
1653510720000|2022-05-25 20:32:00|30.93|27.57|30.95|27.59|30.95|27.59|30.92|27.56|0
1653510730000|2022-05-25 20:32:10|30.88|27.52|30.85|27.49|30.93|27.57|30.81|27.45|0
1653510740000|2022-05-25 20:32:20|30.88|27.52|30.95|27.59|30.95|27.59|30.83|27.47|0
1653510750000|2022-05-25 20:32:30|30.93|27.57|30.83|27.47|30.93|27.57|30.78|27.42|0
1653510760000|2022-05-25 20:32:40|30.85|27.49|30.92|27.56|30.95|27.59|30.85|27.49|0
1653510770000|2022-05-25 20:32:50|30.93|27.57|30.81|27.45|30.93|27.57|30.81|27.45|0
1653510780000|2022-05-25 20:33:00|30.76|27.4|30.68|27.32|30.81|27.45|30.68|27.32|0
1653510790000|2022-05-25 20:33:10|30.75|27.39|30.78|27.42|30.78|27.42|30.73|27.37|0
1653510800000|2022-05-25 20:33:20|30.8|27.44|30.85|27.49|30.85|27.49|30.8|27.44|0
1653510810000|2022-05-25 20:33:30|30.87|27.51|30.95|27.59|30.95|27.59|30.85|27.49|0
1653510820000|2022-05-25 20:33:40|30.92|27.56|30.88|27.52|30.92|27.56|30.88|27.52|0
1653510830000|2022-05-25 20:33:50|30.87|27.51|31|27.64|31|27.64|30.87|27.51|0
1653510840000|2022-05-25 20:34:00|31.02|27.66|30.99|27.63|31.02|27.66|30.99|27.63|0
1653510850000|2022-05-25 20:34:10|31.23|27.87|31.2|27.84|31.25|27.89|31.16|27.8|0
1653510860000|2022-05-25 20:34:20|31.18|27.82|31.28|27.92|31.28|27.92|31.18|27.82|0
1653510870000|2022-05-25 20:34:30|31.33|27.97|31.4|28.04|31.4|28.04|31.33|27.97|0
1653510880000|2022-05-25 20:34:40|31.37|28.01|31.37|28.01|31.37|28.01|31.37|28.01|0
1653510890000|2022-05-25 20:34:50|31.4|28.04|31.37|28.01|31.4|28.04|31.33|27.97|0
1653510900000|2022-05-25 20:35:00|31.35|27.99|31.4|28.04|31.4|28.04|31.35|27.99|0
1653510910000|2022-05-25 20:35:10|31.39|28.03|31.13|27.77|31.39|28.03|31.13|27.77|0
1653510920000|2022-05-25 20:35:20|31.14|27.78|31.11|27.75|31.16|27.8|31.11|27.75|0
1653510930000|2022-05-25 20:35:30|31.19|27.83|31.25|27.89|31.25|27.89|31.16|27.8|0
1653510940000|2022-05-25 20:35:40|31.28|27.92|31.28|27.92|31.3|27.94|31.25|27.89|0
1653510950000|2022-05-25 20:35:50|31.3|27.94|31.23|27.87|31.3|27.94|31.19|27.83|0
1653510960000|2022-05-25 20:36:00|31.25|27.89|31.3|27.94|31.3|27.94|31.25|27.89|0
1653510970000|2022-05-25 20:36:10|31.26|27.9|31.26|27.9|31.26|27.9|31.26|27.9|0
1653510980000|2022-05-25 20:36:20|31.28|27.92|31.33|27.97|31.33|27.97|31.28|27.92|0
1653510990000|2022-05-25 20:36:30|31.3|27.94|31.23|27.87|31.3|27.94|31.21|27.85|0
1653511000000|2022-05-25 20:36:40|31.21|27.85|31.21|27.85|31.23|27.87|31.21|27.85|0
1653511010000|2022-05-25 20:36:50|31.3|27.94|31.35|27.99|31.35|27.99|31.26|27.9|0
1653511020000|2022-05-25 20:37:00|31.3|27.94|31.3|27.94|31.37|28.01|31.3|27.94|0
1653511030000|2022-05-25 20:37:10|31.32|27.96|31.28|27.92|31.4|28.04|31.28|27.92|0
1653511040000|2022-05-25 20:37:20|31.33|27.97|31.28|27.92|31.33|27.97|31.28|27.92|0
1653511050000|2022-05-25 20:37:30|31.26|27.9|31.19|27.83|31.26|27.9|31.19|27.83|0
1653511060000|2022-05-25 20:37:40|31.21|27.85|31.32|27.96|31.32|27.96|31.21|27.85|0
1653511070000|2022-05-25 20:37:50|31.3|27.94|31.3|27.94|31.37|28.01|31.3|27.94|0
1653511080000|2022-05-25 20:38:00|31.26|27.9|31.51|28.15|31.51|28.15|31.26|27.9|0
1653511090000|2022-05-25 20:38:10|31.54|28.18|31.49|28.13|31.58|28.22|31.49|28.13|0
1653511100000|2022-05-25 20:38:20|31.51|28.15|31.44|28.08|31.51|28.15|31.44|28.08|0
1653511110000|2022-05-25 20:38:30|31.51|28.15|31.63|28.27|31.63|28.27|31.51|28.15|0
1653511120000|2022-05-25 20:38:40|31.61|28.25|31.54|28.18|31.61|28.25|31.54|28.18|0
1653511130000|2022-05-25 20:38:50|31.51|28.15|31.61|28.25|31.61|28.25|31.51|28.15|0
1653511140000|2022-05-25 20:39:00|31.68|28.32|31.58|28.22|31.68|28.32|31.58|28.22|0
1653511150000|2022-05-25 20:39:10|31.51|28.15|31.53|28.17|31.53|28.17|31.47|28.11|0
1653511160000|2022-05-25 20:39:20|31.51|28.15|31.53|28.17|31.53|28.17|31.51|28.15|0
1653511170000|2022-05-25 20:39:30|31.52|28.16|31.58|28.22|31.58|28.22|31.52|28.16|0
1653511180000|2022-05-25 20:39:40|31.63|28.27|31.58|28.22|31.63|28.27|31.58|28.22|0
1653511190000|2022-05-25 20:39:50|31.51|28.15|31.54|28.18|31.56|28.2|31.49|28.13|0
1653511200000|2022-05-25 20:40:00|31.52|28.16|31.33|27.97|31.52|28.16|31.33|27.97|0
1653511210000|2022-05-25 20:40:10|31.37|28.01|31.3|27.94|31.37|28.01|31.3|27.94|0
1653511220000|2022-05-25 20:40:20|31.31|27.95|31.42|28.06|31.45|28.09|31.31|27.95|0
1653511230000|2022-05-25 20:40:30|31.44|28.08|31.35|27.99|31.44|28.08|31.33|27.97|0
1653511240000|2022-05-25 20:40:40|31.3|27.94|31.33|27.97|31.33|27.97|31.3|27.94|0
1653511250000|2022-05-25 20:40:50|31.37|28.01|31.35|27.99|31.37|28.01|31.35|27.99|0
1653511260000|2022-05-25 20:41:00|31.38|28.02|31.38|28.02|31.38|28.02|31.38|28.02|0
1653511270000|2022-05-25 20:41:10|31.33|27.97|31.3|27.94|31.33|27.97|31.28|27.92|0
1653511280000|2022-05-25 20:41:20|31.35|27.99|31.26|27.9|31.35|27.99|31.26|27.9|0
1653511290000|2022-05-25 20:41:30|31.33|27.97|31.37|28.01|31.37|28.01|31.33|27.97|0
1653511300000|2022-05-25 20:41:40|31.31|27.95|31.19|27.83|31.31|27.95|31.19|27.83|0
1653511310000|2022-05-25 20:41:50|31.23|27.87|31.16|27.8|31.23|27.87|31.16|27.8|0
1653511320000|2022-05-25 20:42:00|31.19|27.83|31.35|27.99|31.35|27.99|31.19|27.83|0
1653511330000|2022-05-25 20:42:10|31.37|28.01|31.38|28.02|31.38|28.02|31.37|28.01|0
1653511340000|2022-05-25 20:42:20|31.37|28.01|31.38|28.02|31.38|28.02|31.37|28.01|0
1653511350000|2022-05-25 20:42:30|31.4|28.04|31.44|28.08|31.45|28.09|31.4|28.04|0
1653511360000|2022-05-25 20:42:40|31.45|28.09|31.33|27.97|31.45|28.09|31.33|27.97|0
1653511370000|2022-05-25 20:42:50|31.26|27.9|31.23|27.87|31.3|27.94|31.23|27.87|0
1653511380000|2022-05-25 20:43:00|31.26|27.9|31.23|27.87|31.26|27.9|31.23|27.87|0
1653511390000|2022-05-25 20:43:10|31.21|27.85|31.31|27.95|31.31|27.95|31.21|27.85|0
1653511400000|2022-05-25 20:43:20|31.33|27.97|31.31|27.95|31.33|27.97|31.31|27.95|0
1653511410000|2022-05-25 20:43:30|31.33|27.97|31.3|27.94|31.33|27.97|31.3|27.94|0
1653511420000|2022-05-25 20:43:40|31.31|27.95|31.28|27.92|31.31|27.95|31.28|27.92|0
1653511430000|2022-05-25 20:43:50|31.3|27.94|31.33|27.97|31.33|27.97|31.26|27.9|0
1653511440000|2022-05-25 20:44:00|31.26|27.9|31.26|27.9|31.26|27.9|31.26|27.9|0
1653511450000|2022-05-25 20:44:10|31.3|27.94|31.3|27.94|31.3|27.94|31.3|27.94|0
1653511460000|2022-05-25 20:44:20|31.31|27.95|31.26|27.9|31.31|27.95|31.26|27.9|0
1653511470000|2022-05-25 20:44:30|31.23|27.87|31.19|27.83|31.23|27.87|31.19|27.83|0
1653511480000|2022-05-25 20:44:40|31.12|27.76|31.09|27.73|31.12|27.76|31.09|27.73|0
1653511490000|2022-05-25 20:44:50|31.05|27.69|30.98|27.62|31.05|27.69|30.98|27.62|0
1653511500000|2022-05-25 20:45:00|30.95|27.59|30.85|27.49|30.95|27.59|30.83|27.47|0
1653511510000|2022-05-25 20:45:10|30.81|27.45|30.81|27.45|30.81|27.45|30.78|27.42|0
1653511520000|2022-05-25 20:45:20|30.95|27.59|30.95|27.59|30.95|27.59|30.91|27.55|0
1653511530000|2022-05-25 20:45:30|30.97|27.61|30.9|27.54|30.98|27.62|30.9|27.54|0
1653511540000|2022-05-25 20:45:40|30.88|27.52|30.81|27.45|30.88|27.52|30.81|27.45|0
1653511550000|2022-05-25 20:45:50|30.79|27.43|30.88|27.52|30.91|27.55|30.79|27.43|0
1653511560000|2022-05-25 20:46:00|30.85|27.49|30.85|27.49|30.86|27.5|30.81|27.45|0
1653511570000|2022-05-25 20:46:10|30.74|27.38|30.85|27.49|30.85|27.49|30.74|27.38|0
1653511580000|2022-05-25 20:46:20|30.67|27.31|30.69|27.33|30.69|27.33|30.67|27.31|0
1653511590000|2022-05-25 20:46:30|30.67|27.31|30.78|27.42|30.81|27.45|30.67|27.31|0
1653511600000|2022-05-25 20:46:40|30.79|27.43|30.88|27.52|30.88|27.52|30.78|27.42|0
1653511610000|2022-05-25 20:46:50|30.86|27.5|30.81|27.45|30.86|27.5|30.81|27.45|0
1653511620000|2022-05-25 20:47:00|30.84|27.48|30.88|27.52|30.88|27.52|30.81|27.45|0
1653511630000|2022-05-25 20:47:10|30.93|27.57|30.86|27.5|30.93|27.57|30.86|27.5|0
1653511640000|2022-05-25 20:47:20|30.83|27.47|30.81|27.45|30.88|27.52|30.81|27.45|0
1653511650000|2022-05-25 20:47:30|30.84|27.48|30.81|27.45|30.84|27.48|30.81|27.45|0
1653511660000|2022-05-25 20:47:40|30.88|27.52|30.91|27.55|30.95|27.59|30.88|27.52|0
1653511670000|2022-05-25 20:47:50|30.93|27.57|30.91|27.55|30.95|27.59|30.91|27.55|0
1653511680000|2022-05-25 20:48:00|30.93|27.57|30.95|27.59|30.95|27.59|30.91|27.55|0
1653511690000|2022-05-25 20:48:10|30.98|27.62|31.02|27.66|31.02|27.66|30.98|27.62|0
1653511700000|2022-05-25 20:48:20|30.98|27.62|31.05|27.69|31.05|27.69|30.98|27.62|0
1653511710000|2022-05-25 20:48:30|31.02|27.66|31.03|27.67|31.03|27.67|31.02|27.66|0
1653511720000|2022-05-25 20:48:40|31.05|27.69|31.02|27.66|31.05|27.69|31.02|27.66|0
1653511730000|2022-05-25 20:48:50|31.05|27.69|31.05|27.69|31.05|27.69|31.05|27.69|0
1653511740000|2022-05-25 20:49:00|31.09|27.73|31.05|27.69|31.09|27.73|31.05|27.69|0
1653511750000|2022-05-25 20:49:10|30.98|27.62|30.98|27.62|31.09|27.73|30.98|27.62|0
1653511760000|2022-05-25 20:49:20|31.02|27.66|31.05|27.69|31.05|27.69|31.02|27.66|0
1653511770000|2022-05-25 20:49:30|31.03|27.67|31.03|27.67|31.05|27.69|31.02|27.66|0
1653511780000|2022-05-25 20:49:40|31|27.64|30.98|27.62|31.02|27.66|30.98|27.62|0
1653511790000|2022-05-25 20:49:50|31.02|27.66|30.88|27.52|31.02|27.66|30.88|27.52|0
1653511800000|2022-05-25 20:50:00|30.91|27.55|30.89|27.53|30.95|27.59|30.89|27.53|0
1653511810000|2022-05-25 20:50:10|30.88|27.52|30.91|27.55|30.91|27.55|30.81|27.45|0
1653511820000|2022-05-25 20:50:20|30.88|27.52|30.95|27.59|30.95|27.59|30.88|27.52|0
1653511830000|2022-05-25 20:50:30|30.98|27.62|30.98|27.62|30.98|27.62|30.98|27.62|0
1653511840000|2022-05-25 20:50:40|31.02|27.66|31.02|27.66|31.02|27.66|31|27.64|0
1653511850000|2022-05-25 20:50:50|30.98|27.62|30.98|27.62|31.05|27.69|30.98|27.62|0
1653511860000|2022-05-25 20:51:00|30.91|27.55|31.05|27.69|31.05|27.69|30.91|27.55|0
1653511870000|2022-05-25 20:51:10|31.03|27.67|31|27.64|31.03|27.67|31|27.64|0
1653511880000|2022-05-25 20:51:20|31.03|27.67|30.98|27.62|31.05|27.69|30.98|27.62|0
1653511890000|2022-05-25 20:51:30|31.05|27.69|31.09|27.73|31.09|27.73|31.05|27.69|0
1653511900000|2022-05-25 20:51:40|31.12|27.76|31.1|27.74|31.12|27.76|31.05|27.69|0
1653511910000|2022-05-25 20:51:50|31.14|27.78|31.16|27.8|31.16|27.8|31.07|27.71|0
1653511920000|2022-05-25 20:52:00|31.12|27.76|31.12|27.76|31.14|27.78|31.12|27.76|0
1653511930000|2022-05-25 20:52:10|31.16|27.8|31.17|27.81|31.17|27.81|31.14|27.78|0
1653511940000|2022-05-25 20:52:20|31.15|27.79|31.15|27.79|31.22|27.86|31.15|27.79|0
1653511950000|2022-05-25 20:52:30|31.17|27.81|31.19|27.83|31.19|27.83|31.17|27.81|0
1653511960000|2022-05-25 20:52:40|31.22|27.86|31.22|27.86|31.22|27.86|31.22|27.86|0
1653511970000|2022-05-25 20:52:50|31.19|27.83|31.19|27.83|31.19|27.83|31.19|27.83|0
1653511980000|2022-05-25 20:53:00|31.22|27.86|31.12|27.76|31.22|27.86|31.12|27.76|0
1653511990000|2022-05-25 20:53:10|31.14|27.78|31.14|27.78|31.14|27.78|31.14|27.78|0
1653512000000|2022-05-25 20:53:20|31.09|27.73|31.15|27.79|31.15|27.79|31.09|27.73|0
1653512010000|2022-05-25 20:53:30|31.19|27.83|31.19|27.83|31.19|27.83|31.19|27.83|0
1653512020000|2022-05-25 20:53:40|31.22|27.86|31.15|27.79|31.22|27.86|31.15|27.79|0
1653512030000|2022-05-25 20:53:50|31.12|27.76|31.19|27.83|31.19|27.83|31.12|27.76|0
1653512040000|2022-05-25 20:54:00|31.22|27.86|31.19|27.83|31.22|27.86|31.19|27.83|0
1653512050000|2022-05-25 20:54:10|31.08|27.72|31.08|27.72|31.08|27.72|31.08|27.72|0
1653512060000|2022-05-25 20:54:20|31.12|27.76|31.12|27.76|31.12|27.76|31.12|27.76|0
1653512070000|2022-05-25 20:54:30|31.19|27.83|31.15|27.79|31.22|27.86|31.15|27.79|0
1653512080000|2022-05-25 20:54:40|31.19|27.83|31.19|27.83|31.19|27.83|31.19|27.83|0
1653512090000|2022-05-25 20:54:50|31.17|27.81|31.19|27.83|31.19|27.83|31.17|27.81|0
1653512100000|2022-05-25 20:55:00|31.14|27.78|31.22|27.86|31.22|27.86|31.14|27.78|0
1653512110000|2022-05-25 20:55:10|31.29|27.93|31.29|27.93|31.29|27.93|31.29|27.93|0
1653512120000|2022-05-25 20:55:20|31.26|27.9|31.36|28|31.36|28|31.26|27.9|0
1653512130000|2022-05-25 20:55:30|31.33|27.97|31.29|27.93|31.33|27.97|31.29|27.93|0
1653512140000|2022-05-25 20:55:40|31.31|27.95|31.33|27.97|31.33|27.97|31.31|27.95|0
1653512150000|2022-05-25 20:55:50|31.31|27.95|31.41|28.05|31.41|28.05|31.31|27.95|0
1653512160000|2022-05-25 20:56:00|31.43|28.07|31.4|28.04|31.43|28.07|31.4|28.04|0
1653512170000|2022-05-25 20:56:10|31.36|28|31.4|28.04|31.4|28.04|31.36|28|0
1653512180000|2022-05-25 20:56:20|31.36|28|31.33|27.97|31.36|28|31.33|27.97|0
1653512190000|2022-05-25 20:56:30|31.36|28|31.36|28|31.36|28|31.33|27.97|0
1653512200000|2022-05-25 20:56:40|31.33|27.97|31.29|27.93|31.33|27.97|31.29|27.93|0
1653512210000|2022-05-25 20:56:50|31.33|27.97|31.33|27.97|31.34|27.98|31.33|27.97|0
1653512220000|2022-05-25 20:57:00|31.29|27.93|31.15|27.79|31.31|27.95|31.15|27.79|0
1653512240000|2022-05-25 20:57:20|31.22|27.86|31.26|27.9|31.26|27.9|31.22|27.86|0
1653512250000|2022-05-25 20:57:30|31.22|27.86|31.22|27.86|31.26|27.9|31.22|27.86|0
1653512270000|2022-05-25 20:57:50|31.26|27.9|31.36|28|31.36|28|31.26|27.9|0
1653512280000|2022-05-25 20:58:00|31.33|27.97|31.36|28|31.36|28|31.33|27.97|0
1653512290000|2022-05-25 20:58:10|31.34|27.98|31.36|28|31.36|28|31.34|27.98|0
1653512300000|2022-05-25 20:58:20|31.29|27.93|31.29|27.93|31.29|27.93|31.29|27.93|0
1653512310000|2022-05-25 20:58:30|31.33|27.97|31.33|27.97|31.33|27.97|31.33|27.97|0
1653512320000|2022-05-25 20:58:40|31.31|27.95|31.29|27.93|31.36|28|31.29|27.93|0
1653512330000|2022-05-25 20:58:50|31.33|27.97|31.33|27.97|31.33|27.97|31.33|27.97|0
1653512340000|2022-05-25 20:59:00|31.29|27.93|31.29|27.93|31.29|27.93|31.29|27.93|0
1653512350000|2022-05-25 20:59:10|31.33|27.97|31.29|27.93|31.33|27.97|31.29|27.93|0
1653512360000|2022-05-25 20:59:20|31.31|27.95|31.31|27.95|31.31|27.95|31.31|27.95|0
1653512370000|2022-05-25 20:59:30|31.29|27.93|31.29|27.93|31.29|27.93|31.29|27.93|0
1653512380000|2022-05-25 20:59:40|31.31|27.95|31.33|27.97|31.33|27.97|31.29|27.93|0
1653512390000|2022-05-25 20:59:50|31.31|27.95|31.55|28.19|31.55|28.19|31.31|27.95|0
1653512400000|2022-05-25 21:00:00|31.4|28.04|31.42|28.06|31.42|28.06|31.4|28.04|0
1653512410000|2022-05-25 21:00:10|31.44|28.08|31.41|28.05|31.44|28.08|31.39|28.03|0
1653512420000|2022-05-25 21:00:20|31.45|28.09|31.45|28.09|31.45|28.09|31.45|28.09|0
1653512430000|2022-05-25 21:00:30|31.46|28.1|31.46|28.1|31.46|28.1|31.46|28.1|0
1653512440000|2022-05-25 21:00:40|31.41|28.05|31.41|28.05|31.41|28.05|31.41|28.05|0
1653512460000|2022-05-25 21:01:00|31.42|28.06|31.42|28.06|31.42|28.06|31.42|28.06|0
1653512470000|2022-05-25 21:01:10|31.49|28.13|31.47|28.11|31.49|28.13|31.42|28.06|0
1653512490000|2022-05-25 21:01:30|31.46|28.1|31.46|28.1|31.46|28.1|31.46|28.1|0
1653512500000|2022-05-25 21:01:40|31.45|28.09|31.45|28.09|31.45|28.09|31.45|28.09|0
1653512510000|2022-05-25 21:01:50|31.43|28.07|31.43|28.07|31.43|28.07|31.43|28.07|0
1653512520000|2022-05-25 21:02:00|31.45|28.09|31.45|28.09|31.45|28.09|31.45|28.09|0
1653512530000|2022-05-25 21:02:10|31.41|28.05|31.41|28.05|31.41|28.05|31.41|28.05|0
1653512580000|2022-05-25 21:03:00|31.44|28.08|31.41|28.05|31.44|28.08|31.41|28.05|0
1653512590000|2022-05-25 21:03:10|31.4|28.04|31.4|28.04|31.4|28.04|31.4|28.04|0
1653512610000|2022-05-25 21:03:30|31.41|28.05|31.41|28.05|31.41|28.05|31.41|28.05|0
1653512620000|2022-05-25 21:03:40|31.4|28.04|31.4|28.04|31.4|28.04|31.4|28.04|0
1653512680000|2022-05-25 21:04:40|31.39|28.03|31.39|28.03|31.39|28.03|31.39|28.03|0
1653512700000|2022-05-25 21:05:00|31.4|28.04|31.4|28.04|31.4|28.04|31.4|28.04|0
1653512730000|2022-05-25 21:05:30|31.39|28.03|31.39|28.03|31.39|28.03|31.39|28.03|0
1653512780000|2022-05-25 21:06:20|31.44|28.08|31.44|28.08|31.44|28.08|31.44|28.08|0
1653512820000|2022-05-25 21:07:00|31.35|27.99|31.35|27.99|31.35|27.99|31.35|27.99|0
1653512830000|2022-05-25 21:07:10|31.42|28.06|31.41|28.05|31.42|28.06|31.41|28.05|0
1653512840000|2022-05-25 21:07:20|31.42|28.06|31.42|28.06|31.42|28.06|31.42|28.06|0
1653512870000|2022-05-25 21:07:50|31.41|28.05|31.41|28.05|31.43|28.07|31.41|28.05|0
1653512880000|2022-05-25 21:08:00|31.43|28.07|31.43|28.07|31.43|28.07|31.43|28.07|0
1653512930000|2022-05-25 21:08:50|31.45|28.09|31.45|28.09|31.45|28.09|31.45|28.09|0
1653513020000|2022-05-25 21:10:20|31.44|28.08|31.4|28.04|31.44|28.08|31.4|28.04|0
1653513040000|2022-05-25 21:10:40|31.39|28.03|31.4|28.04|31.4|28.04|31.38|28.02|0
1653513060000|2022-05-25 21:11:00|31.41|28.05|31.41|28.05|31.41|28.05|31.41|28.05|0
1653513140000|2022-05-25 21:12:20|31.38|28.02|31.39|28.03|31.39|28.03|31.38|28.02|0
1653513150000|2022-05-25 21:12:30|31.4|28.04|31.4|28.04|31.41|28.05|31.4|28.04|0
1653513170000|2022-05-25 21:12:50|31.34|27.98|31.34|27.98|31.34|27.98|31.34|27.98|0
1653513190000|2022-05-25 21:13:10|31.4|28.04|31.4|28.04|31.4|28.04|31.34|27.98|0
1653513210000|2022-05-25 21:13:30|31.36|28|31.36|28|31.36|28|31.36|28|0
1653513220000|2022-05-25 21:13:40|31.34|27.98|31.34|27.98|31.34|27.98|31.34|27.98|0
1653513240000|2022-05-25 21:14:00|31.36|28|31.36|28|31.36|28|31.36|28|0
1653513260000|2022-05-25 21:14:20|31.4|28.04|31.32|27.96|31.4|28.04|31.32|27.96|0
1653513270000|2022-05-25 21:14:30|31.42|28.06|31.42|28.06|31.42|28.06|31.42|28.06|0
1653513280000|2022-05-25 21:14:40|31.39|28.03|31.39|28.03|31.39|28.03|31.39|28.03|0
1653513350000|2022-05-25 21:15:50|31.4|28.04|31.4|28.04|31.4|28.04|31.4|28.04|0
1653513450000|2022-05-25 21:17:30|31.37|28.01|31.37|28.01|31.37|28.01|31.37|28.01|0
1653513480000|2022-05-25 21:18:00|31.42|28.06|31.42|28.06|31.42|28.06|31.42|28.06|0
1653513540000|2022-05-25 21:19:00|31.41|28.05|31.41|28.05|31.41|28.05|31.41|28.05|0
1653513590000|2022-05-25 21:19:50|31.38|28.02|31.41|28.05|31.41|28.05|31.38|28.02|0
1653513600000|2022-05-25 21:20:00|31.39|28.03|31.36|28|31.39|28.03|31.36|28|0
1653513610000|2022-05-25 21:20:10|31.35|27.99|31.35|27.99|31.35|27.99|31.35|27.99|0
1653513620000|2022-05-25 21:20:20|31.34|27.98|31.33|27.97|31.34|27.98|31.33|27.97|0
1653513630000|2022-05-25 21:20:30|31.34|27.98|31.35|27.99|31.35|27.99|31.34|27.98|0
1653513640000|2022-05-25 21:20:40|31.4|28.04|31.36|28|31.4|28.04|31.36|28|0
1653513650000|2022-05-25 21:20:50|31.35|27.99|31.35|27.99|31.35|27.99|31.35|27.99|0
1653513740000|2022-05-25 21:22:20|31.34|27.98|31.34|27.98|31.34|27.98|31.34|27.98|0
1653513750000|2022-05-25 21:22:30|31.35|27.99|31.35|27.99|31.35|27.99|31.35|27.99|0
1653513770000|2022-05-25 21:22:50|31.36|28|31.36|28|31.36|28|31.36|28|0
1653513790000|2022-05-25 21:23:10|31.35|27.99|31.34|27.98|31.35|27.99|31.34|27.98|0
1653513830000|2022-05-25 21:23:50|31.35|27.99|31.35|27.99|31.35|27.99|31.35|27.99|0
1653513840000|2022-05-25 21:24:00|31.34|27.98|31.34|27.98|31.34|27.98|31.34|27.98|0
1653513870000|2022-05-25 21:24:30|31.35|27.99|31.35|27.99|31.35|27.99|31.35|27.99|0
1653514010000|2022-05-25 21:26:50|31.38|28.02|31.39|28.03|31.39|28.03|31.38|28.02|0
1653514020000|2022-05-25 21:27:00|31.34|27.98|31.36|28|31.36|28|31.34|27.98|0
1653514090000|2022-05-25 21:28:10|31.38|28.02|31.38|28.02|31.38|28.02|31.38|28.02|0
1653514160000|2022-05-25 21:29:20|31.4|28.04|31.4|28.04|31.4|28.04|31.4|28.04|0
1653514190000|2022-05-25 21:29:50|31.41|28.05|31.43|28.07|31.43|28.07|31.41|28.05|0
1653514200000|2022-05-25 21:30:00|31.42|28.06|31.43|28.07|31.43|28.07|31.42|28.06|0
1653514220000|2022-05-25 21:30:20|31.44|28.08|31.43|28.07|31.44|28.08|31.43|28.07|0
1653514250000|2022-05-25 21:30:50|31.46|28.1|31.46|28.1|31.46|28.1|31.46|28.1|0
1653514260000|2022-05-25 21:31:00|31.45|28.09|31.45|28.09|31.45|28.09|31.45|28.09|0
1653514310000|2022-05-25 21:31:50|31.44|28.08|31.45|28.09|31.45|28.09|31.44|28.08|0
1653514320000|2022-05-25 21:32:00|31.44|28.08|31.44|28.08|31.44|28.08|31.44|28.08|0
1653514390000|2022-05-25 21:33:10|31.47|28.11|31.48|28.12|31.48|28.12|31.47|28.11|0
1653514450000|2022-05-25 21:34:10|31.47|28.11|31.47|28.11|31.47|28.11|31.47|28.11|0
1653514500000|2022-05-25 21:35:00|31.44|28.08|31.44|28.08|31.44|28.08|31.44|28.08|0
1653514570000|2022-05-25 21:36:10|31.43|28.07|31.43|28.07|31.43|28.07|31.43|28.07|0
1653514660000|2022-05-25 21:37:40|31.44|28.08|31.44|28.08|31.44|28.08|31.44|28.08|0
1653514700000|2022-05-25 21:38:20|31.46|28.1|31.46|28.1|31.46|28.1|31.46|28.1|0
1653514750000|2022-05-25 21:39:10|31.47|28.11|31.47|28.11|31.47|28.11|31.47|28.11|0
1653514780000|2022-05-25 21:39:40|31.5|28.14|31.5|28.14|31.5|28.14|31.5|28.14|0
1653514800000|2022-05-25 21:40:00|31.51|28.15|31.51|28.15|31.51|28.15|31.51|28.15|0
1653514880000|2022-05-25 21:41:20|31.46|28.1|31.46|28.1|31.46|28.1|31.46|28.1|0
1653514890000|2022-05-25 21:41:30|31.5|28.14|31.5|28.14|31.5|28.14|31.5|28.14|0
1653514960000|2022-05-25 21:42:40|31.47|28.11|31.46|28.1|31.47|28.11|31.46|28.1|0
1653515010000|2022-05-25 21:43:30|31.53|28.17|31.53|28.17|31.53|28.17|31.53|28.17|0
1653515090000|2022-05-25 21:44:50|31.52|28.16|31.52|28.16|31.52|28.16|31.52|28.16|0
1653515100000|2022-05-25 21:45:00|31.53|28.17|31.53|28.17|31.53|28.17|31.53|28.17|0
1653515150000|2022-05-25 21:45:50|31.48|28.12|31.48|28.12|31.48|28.12|31.48|28.12|0
1653515240000|2022-05-25 21:47:20|31.47|28.11|31.46|28.1|31.47|28.11|31.46|28.1|0
1653515250000|2022-05-25 21:47:30|31.47|28.11|31.48|28.12|31.48|28.12|31.47|28.11|0
1653515280000|2022-05-25 21:48:00|31.49|28.13|31.49|28.13|31.49|28.13|31.49|28.13|0
1653515300000|2022-05-25 21:48:20|31.47|28.11|31.47|28.11|31.47|28.11|31.47|28.11|0
1653515310000|2022-05-25 21:48:30|31.49|28.13|31.49|28.13|31.49|28.13|31.49|28.13|0
1653515330000|2022-05-25 21:48:50|31.47|28.11|31.47|28.11|31.47|28.11|31.47|28.11|0
1653515340000|2022-05-25 21:49:00|31.46|28.1|31.55|28.19|31.55|28.19|31.46|28.1|0
1653515380000|2022-05-25 21:49:40|31.49|28.13|31.49|28.13|31.49|28.13|31.49|28.13|0
1653515400000|2022-05-25 21:50:00|31.51|28.15|31.51|28.15|31.51|28.15|31.51|28.15|0
1653515420000|2022-05-25 21:50:20|31.53|28.17|31.53|28.17|31.53|28.17|31.53|28.17|0
1653515430000|2022-05-25 21:50:30|31.52|28.16|31.52|28.16|31.52|28.16|31.52|28.16|0
1653515450000|2022-05-25 21:50:50|31.5|28.14|31.56|28.2|31.56|28.2|31.5|28.14|0
1653515470000|2022-05-25 21:51:10|31.5|28.14|31.5|28.14|31.5|28.14|31.5|28.14|0
1653515480000|2022-05-25 21:51:20|31.53|28.17|31.53|28.17|31.53|28.17|31.53|28.17|0
1653515500000|2022-05-25 21:51:40|31.56|28.2|31.56|28.2|31.56|28.2|31.56|28.2|0
1653515510000|2022-05-25 21:51:50|31.53|28.17|31.53|28.17|31.53|28.17|31.53|28.17|0
1653515540000|2022-05-25 21:52:20|31.5|28.14|31.54|28.18|31.55|28.19|31.5|28.14|0
1653515570000|2022-05-25 21:52:50|31.52|28.16|31.52|28.16|31.52|28.16|31.52|28.16|0
1653515630000|2022-05-25 21:53:50|31.53|28.17|31.53|28.17|31.53|28.17|31.53|28.17|0
1653515640000|2022-05-25 21:54:00|31.52|28.16|31.52|28.16|31.52|28.16|31.52|28.16|0
1653515660000|2022-05-25 21:54:20|31.49|28.13|31.49|28.13|31.49|28.13|31.49|28.13|0
1653515670000|2022-05-25 21:54:30|31.54|28.18|31.54|28.18|31.54|28.18|31.54|28.18|0
1653515680000|2022-05-25 21:54:40|31.55|28.19|31.54|28.18|31.55|28.19|31.54|28.18|0
1653515700000|2022-05-25 21:55:00|31.6|28.24|31.59|28.23|31.6|28.24|31.59|28.23|0
1653515720000|2022-05-25 21:55:20|31.58|28.22|31.58|28.22|31.58|28.22|31.58|28.22|0
1653515730000|2022-05-25 21:55:30|31.57|28.21|31.57|28.21|31.57|28.21|31.57|28.21|0
1653515740000|2022-05-25 21:55:40|31.48|28.12|31.48|28.12|31.48|28.12|31.48|28.12|0
1653515760000|2022-05-25 21:56:00|31.43|28.07|31.43|28.07|31.43|28.07|31.43|28.07|0
1653515770000|2022-05-25 21:56:10|31.51|28.15|31.49|28.13|31.52|28.16|31.49|28.13|0
1653515780000|2022-05-25 21:56:20|31.48|28.12|31.47|28.11|31.48|28.12|31.47|28.11|0
1653515810000|2022-05-25 21:56:50|31.48|28.12|31.48|28.12|31.48|28.12|31.48|28.12|0
1653515830000|2022-05-25 21:57:10|31.49|28.13|31.48|28.12|31.49|28.13|31.48|28.12|0
1653515840000|2022-05-25 21:57:20|31.49|28.13|31.49|28.13|31.49|28.13|31.49|28.13|0
1653515860000|2022-05-25 21:57:40|31.52|28.16|31.5|28.14|31.52|28.16|31.5|28.14|0
1653515870000|2022-05-25 21:57:50|31.51|28.15|31.51|28.15|31.51|28.15|31.51|28.15|0
1653515880000|2022-05-25 21:58:00|31.55|28.19|31.55|28.19|31.55|28.19|31.55|28.19|0
1653515900000|2022-05-25 21:58:20|31.54|28.18|31.54|28.18|31.54|28.18|31.54|28.18|0
1653515930000|2022-05-25 21:58:50|31.55|28.19|31.55|28.19|31.55|28.19|31.55|28.19|0
1653515940000|2022-05-25 21:59:00|31.54|28.18|31.54|28.18|31.54|28.18|31.54|28.18|0
1653516000000|2022-05-25 22:00:00|31.75|28.39|32|28.64|32|28.64|31.75|28.39|0
1653516010000|2022-05-25 22:00:10|32.03|28.67|32.05|28.69|32.05|28.69|31.98|28.62|0
1653516020000|2022-05-25 22:00:20|32.03|28.67|32.05|28.69|32.05|28.69|32.03|28.67|0
1653516030000|2022-05-25 22:00:30|32.01|28.65|32.16|28.8|32.16|28.8|31.98|28.62|0
1653516040000|2022-05-25 22:00:40|32.1|28.74|32.1|28.74|32.17|28.81|32.08|28.72|0
1653516050000|2022-05-25 22:00:50|32.07|28.71|32.1|28.74|32.1|28.74|32.07|28.71|0
1653516060000|2022-05-25 22:01:00|32.14|28.78|32.05|28.69|32.16|28.8|32.05|28.69|0
1653516070000|2022-05-25 22:01:10|32.07|28.71|32.12|28.76|32.12|28.76|32.07|28.71|0
1653516080000|2022-05-25 22:01:20|32.1|28.74|32.1|28.74|32.1|28.74|32.08|28.72|0
1653516090000|2022-05-25 22:01:30|32.08|28.72|32.08|28.72|32.1|28.74|32.08|28.72|0
1653516100000|2022-05-25 22:01:40|32.12|28.76|32.1|28.74|32.12|28.76|32.1|28.74|0
1653516110000|2022-05-25 22:01:50|32.12|28.76|32.14|28.78|32.14|28.78|32.12|28.76|0
1653516120000|2022-05-25 22:02:00|32.16|28.8|32.16|28.8|32.17|28.81|32.16|28.8|0
1653516130000|2022-05-25 22:02:10|32.17|28.81|32.17|28.81|32.19|28.83|32.17|28.81|0
1653516140000|2022-05-25 22:02:20|32.14|28.78|32.12|28.76|32.14|28.78|32.12|28.76|0
1653516150000|2022-05-25 22:02:30|32.1|28.74|32.07|28.71|32.1|28.74|32.07|28.71|0
1653516160000|2022-05-25 22:02:40|32.05|28.69|32.01|28.65|32.05|28.69|32.01|28.65|0
1653516170000|2022-05-25 22:02:50|32.03|28.67|32.08|28.72|32.08|28.72|32.03|28.67|0
1653516180000|2022-05-25 22:03:00|32.14|28.78|32.16|28.8|32.16|28.8|32.14|28.78|0
1653516190000|2022-05-25 22:03:10|32.17|28.81|32.17|28.81|32.19|28.83|32.17|28.81|0
1653516200000|2022-05-25 22:03:20|32.16|28.8|32.16|28.8|32.16|28.8|32.16|28.8|0
1653516230000|2022-05-25 22:03:50|32.14|28.78|32.05|28.69|32.14|28.78|32.05|28.69|0
1653516240000|2022-05-25 22:04:00|32.08|28.72|32.07|28.71|32.08|28.72|32.07|28.71|0
1653516250000|2022-05-25 22:04:10|32.05|28.69|32.01|28.65|32.05|28.69|32.01|28.65|0
1653516260000|2022-05-25 22:04:20|32.03|28.67|31.96|28.6|32.03|28.67|31.94|28.58|0
1653516270000|2022-05-25 22:04:30|31.98|28.62|31.98|28.62|31.98|28.62|31.96|28.6|0
1653516280000|2022-05-25 22:04:40|32.03|28.67|32.03|28.67|32.05|28.69|32.03|28.67|0
1653516290000|2022-05-25 22:04:50|32.05|28.69|31.99|28.63|32.05|28.69|31.98|28.62|0
1653516300000|2022-05-25 22:05:00|32.01|28.65|31.96|28.6|32.01|28.65|31.96|28.6|0
1653516310000|2022-05-25 22:05:10|31.94|28.58|31.94|28.58|31.98|28.62|31.94|28.58|0
1653516320000|2022-05-25 22:05:20|31.98|28.62|31.94|28.58|31.98|28.62|31.94|28.58|0
1653516330000|2022-05-25 22:05:30|31.96|28.6|31.98|28.62|31.99|28.63|31.96|28.6|0
1653516340000|2022-05-25 22:05:40|31.94|28.58|31.94|28.58|31.94|28.58|31.94|28.58|0
1653516350000|2022-05-25 22:05:50|31.91|28.55|31.94|28.58|31.94|28.58|31.91|28.55|0
1653516360000|2022-05-25 22:06:00|31.96|28.6|31.98|28.62|31.98|28.62|31.96|28.6|0
1653516380000|2022-05-25 22:06:20|31.99|28.63|31.98|28.62|32.01|28.65|31.98|28.62|0
1653516390000|2022-05-25 22:06:30|31.99|28.63|32.01|28.65|32.01|28.65|31.99|28.63|0
1653516400000|2022-05-25 22:06:40|32.08|28.72|32.08|28.72|32.08|28.72|32.06|28.7|0
1653516410000|2022-05-25 22:06:50|32.05|28.69|32.1|28.74|32.1|28.74|32.05|28.69|0
1653516420000|2022-05-25 22:07:00|32.05|28.69|32.06|28.7|32.06|28.7|32.05|28.69|0
1653516430000|2022-05-25 22:07:10|32.05|28.69|32.01|28.65|32.05|28.69|31.99|28.63|0
1653516440000|2022-05-25 22:07:20|32.05|28.69|32.06|28.7|32.06|28.7|32.05|28.69|0
1653516450000|2022-05-25 22:07:30|32.03|28.67|31.98|28.62|32.03|28.67|31.94|28.58|0
1653516460000|2022-05-25 22:07:40|31.94|28.58|31.94|28.58|31.94|28.58|31.94|28.58|0
1653516470000|2022-05-25 22:07:50|31.96|28.6|31.96|28.6|31.96|28.6|31.96|28.6|0
1653516480000|2022-05-25 22:08:00|31.91|28.55|31.83|28.47|31.91|28.55|31.83|28.47|0
1653516490000|2022-05-25 22:08:10|31.8|28.44|31.8|28.44|31.87|28.51|31.8|28.44|0
1653516500000|2022-05-25 22:08:20|31.89|28.53|31.9|28.54|31.9|28.54|31.87|28.51|0
1653516510000|2022-05-25 22:08:30|31.92|28.56|31.89|28.53|31.94|28.58|31.89|28.53|0
1653516520000|2022-05-25 22:08:40|32.03|28.67|32.01|28.65|32.03|28.67|32.01|28.65|0
1653516530000|2022-05-25 22:08:50|32.03|28.67|32.03|28.67|32.03|28.67|32.03|28.67|0
1653516540000|2022-05-25 22:09:00|32.05|28.69|32.05|28.69|32.06|28.7|32.05|28.69|0
1653516550000|2022-05-25 22:09:10|31.9|28.54|31.87|28.51|31.9|28.54|31.87|28.51|0
1653516560000|2022-05-25 22:09:20|31.89|28.53|31.87|28.51|31.9|28.54|31.87|28.51|0
1653516570000|2022-05-25 22:09:30|31.82|28.46|31.87|28.51|31.9|28.54|31.82|28.46|0
1653516580000|2022-05-25 22:09:40|31.85|28.49|31.9|28.54|31.9|28.54|31.83|28.47|0
1653516590000|2022-05-25 22:09:50|31.92|28.56|31.92|28.56|31.94|28.58|31.92|28.56|0
1653516600000|2022-05-25 22:10:00|31.94|28.58|31.92|28.56|31.98|28.62|31.92|28.56|0
1653516610000|2022-05-25 22:10:10|31.94|28.58|31.99|28.63|31.99|28.63|31.94|28.58|0
1653516620000|2022-05-25 22:10:20|32.05|28.69|32.01|28.65|32.05|28.69|32.01|28.65|0
1653516630000|2022-05-25 22:10:30|32.03|28.67|32.06|28.7|32.08|28.72|32.03|28.67|0
1653516640000|2022-05-25 22:10:40|32.05|28.69|32.05|28.69|32.05|28.69|32.05|28.69|0
1653516650000|2022-05-25 22:10:50|32.01|28.65|32.01|28.65|32.01|28.65|32.01|28.65|0
1653516660000|2022-05-25 22:11:00|31.98|28.62|31.98|28.62|31.98|28.62|31.98|28.62|0
1653516690000|2022-05-25 22:11:30|31.97|28.61|31.97|28.61|31.97|28.61|31.97|28.61|0
1653516750000|2022-05-25 22:12:30|31.94|28.58|31.94|28.58|31.94|28.58|31.94|28.58|0
1653516760000|2022-05-25 22:12:40|31.96|28.6|31.96|28.6|31.96|28.6|31.96|28.6|0
1653516770000|2022-05-25 22:12:50|31.97|28.61|31.96|28.6|31.97|28.61|31.94|28.58|0
1653516780000|2022-05-25 22:13:00|31.99|28.63|32.01|28.65|32.01|28.65|31.99|28.63|0
1653516790000|2022-05-25 22:13:10|32.03|28.67|32.05|28.69|32.05|28.69|32.03|28.67|0
1653516800000|2022-05-25 22:13:20|32.03|28.67|32.05|28.69|32.05|28.69|32.03|28.67|0
1653516810000|2022-05-25 22:13:30|32.06|28.7|32.08|28.72|32.08|28.72|32.06|28.7|0
1653516850000|2022-05-25 22:14:10|32.12|28.76|32.15|28.79|32.15|28.79|32.12|28.76|0
1653516860000|2022-05-25 22:14:20|32.19|28.83|32.22|28.86|32.22|28.86|32.19|28.83|0
1653516870000|2022-05-25 22:14:30|32.3|28.94|32.35|28.99|32.37|29.01|32.3|28.94|0
1653516880000|2022-05-25 22:14:40|32.37|29.01|32.37|29.01|32.4|29.04|32.37|29.01|0
1653516890000|2022-05-25 22:14:50|32.35|28.99|32.37|29.01|32.4|29.04|32.35|28.99|0
1653516900000|2022-05-25 22:15:00|32.4|29.04|32.35|28.99|32.4|29.04|32.35|28.99|0
1653516910000|2022-05-25 22:15:10|32.29|28.93|32.29|28.93|32.29|28.93|32.29|28.93|0
1653516930000|2022-05-25 22:15:30|32.31|28.95|32.29|28.93|32.31|28.95|32.29|28.93|0
1653516940000|2022-05-25 22:15:40|32.28|28.92|32.24|28.88|32.28|28.92|32.22|28.86|0
1653516950000|2022-05-25 22:15:50|32.22|28.86|32.26|28.9|32.26|28.9|32.22|28.86|0
1653516960000|2022-05-25 22:16:00|32.22|28.86|32.29|28.93|32.29|28.93|32.22|28.86|0
1653516970000|2022-05-25 22:16:10|32.26|28.9|32.26|28.9|32.26|28.9|32.26|28.9|0
1653516980000|2022-05-25 22:16:20|32.29|28.93|32.29|28.93|32.29|28.93|32.29|28.93|0
1653516990000|2022-05-25 22:16:30|32.28|28.92|32.26|28.9|32.28|28.92|32.26|28.9|0
1653517000000|2022-05-25 22:16:40|32.24|28.88|32.22|28.86|32.24|28.88|32.2|28.84|0
1653517010000|2022-05-25 22:16:50|32.26|28.9|32.29|28.93|32.29|28.93|32.26|28.9|0
1653517020000|2022-05-25 22:17:00|32.33|28.97|32.29|28.93|32.33|28.97|32.29|28.93|0
1653517030000|2022-05-25 22:17:10|32.31|28.95|32.33|28.97|32.33|28.97|32.31|28.95|0
1653517040000|2022-05-25 22:17:20|32.29|28.93|32.26|28.9|32.29|28.93|32.26|28.9|0
1653517060000|2022-05-25 22:17:40|32.29|28.93|32.29|28.93|32.29|28.93|32.29|28.93|0
1653517070000|2022-05-25 22:17:50|32.26|28.9|32.26|28.9|32.26|28.9|32.26|28.9|0
1653517090000|2022-05-25 22:18:10|32.29|28.93|32.29|28.93|32.29|28.93|32.29|28.93|0
1653517100000|2022-05-25 22:18:20|32.31|28.95|32.33|28.97|32.33|28.97|32.31|28.95|0
1653517110000|2022-05-25 22:18:30|32.31|28.95|32.29|28.93|32.31|28.95|32.29|28.93|0
1653517120000|2022-05-25 22:18:40|32.26|28.9|32.26|28.9|32.26|28.9|32.26|28.9|0
1653517160000|2022-05-25 22:19:20|32.22|28.86|32.22|28.86|32.22|28.86|32.22|28.86|0
1653517170000|2022-05-25 22:19:30|32.19|28.83|32.24|28.88|32.24|28.88|32.19|28.83|0
1653517180000|2022-05-25 22:19:40|32.26|28.9|32.26|28.9|32.26|28.9|32.26|28.9|0
1653517200000|2022-05-25 22:20:00|32.22|28.86|32.22|28.86|32.22|28.86|32.22|28.86|0
1653517220000|2022-05-25 22:20:20|32.2|28.84|32.19|28.83|32.2|28.84|32.19|28.83|0
1653517230000|2022-05-25 22:20:30|32.2|28.84|32.26|28.9|32.26|28.9|32.19|28.83|0
1653517240000|2022-05-25 22:20:40|32.24|28.88|32.2|28.84|32.24|28.88|32.2|28.84|0
1653517250000|2022-05-25 22:20:50|32.22|28.86|32.26|28.9|32.26|28.9|32.22|28.86|0
1653517260000|2022-05-25 22:21:00|32.27|28.91|32.22|28.86|32.27|28.91|32.22|28.86|0
1653517280000|2022-05-25 22:21:20|32.19|28.83|32.19|28.83|32.19|28.83|32.19|28.83|0
1653517310000|2022-05-25 22:21:50|32.22|28.86|32.22|28.86|32.22|28.86|32.22|28.86|0
1653517340000|2022-05-25 22:22:20|32.19|28.83|32.19|28.83|32.19|28.83|32.19|28.83|0
1653517360000|2022-05-25 22:22:40|32.15|28.79|32.17|28.81|32.17|28.81|32.15|28.79|0
1653517370000|2022-05-25 22:22:50|32.19|28.83|32.11|28.75|32.19|28.83|32.11|28.75|0
1653517400000|2022-05-25 22:23:20|32.1|28.74|32.11|28.75|32.11|28.75|32.1|28.74|0
1653517410000|2022-05-25 22:23:30|32.08|28.72|32.08|28.72|32.08|28.72|32.08|28.72|0
1653517420000|2022-05-25 22:23:40|32.04|28.68|32.04|28.68|32.04|28.68|32.04|28.68|0
1653517440000|2022-05-25 22:24:00|32.01|28.65|32.01|28.65|32.01|28.65|32.01|28.65|0
1653517470000|2022-05-25 22:24:30|32.04|28.68|32.04|28.68|32.04|28.68|32.04|28.68|0
1653517500000|2022-05-25 22:25:00|32.01|28.65|32.01|28.65|32.01|28.65|32.01|28.65|0
1653517510000|2022-05-25 22:25:10|32.04|28.68|31.97|28.61|32.09|28.73|31.97|28.61|0
1653517520000|2022-05-25 22:25:20|32.01|28.65|32.01|28.65|32.01|28.65|32.01|28.65|0
1653517530000|2022-05-25 22:25:30|31.97|28.61|32.01|28.65|32.01|28.65|31.97|28.61|0
1653517540000|2022-05-25 22:25:40|31.97|28.61|31.94|28.58|31.97|28.61|31.94|28.58|0
1653517550000|2022-05-25 22:25:50|31.9|28.54|31.86|28.5|31.92|28.56|31.86|28.5|0
1653517560000|2022-05-25 22:26:00|31.88|28.52|31.86|28.5|31.88|28.52|31.86|28.5|0
1653517570000|2022-05-25 22:26:10|31.9|28.54|31.88|28.52|31.9|28.54|31.88|28.52|0
1653517580000|2022-05-25 22:26:20|31.85|28.49|31.83|28.47|31.85|28.49|31.83|28.47|0
1653517600000|2022-05-25 22:26:40|31.79|28.43|31.79|28.43|31.79|28.43|31.79|28.43|0
1653517610000|2022-05-25 22:26:50|31.81|28.45|31.81|28.45|31.81|28.45|31.81|28.45|0
1653517620000|2022-05-25 22:27:00|31.83|28.47|31.79|28.43|31.83|28.47|31.79|28.43|0
1653517640000|2022-05-25 22:27:20|31.76|28.4|31.77|28.41|31.77|28.41|31.76|28.4|0
1653517650000|2022-05-25 22:27:30|31.76|28.4|31.76|28.4|31.76|28.4|31.76|28.4|0
1653517660000|2022-05-25 22:27:40|31.83|28.47|31.83|28.47|31.83|28.47|31.81|28.45|0
1653517680000|2022-05-25 22:28:00|31.81|28.45|31.81|28.45|31.81|28.45|31.81|28.45|0
1653517690000|2022-05-25 22:28:10|31.79|28.43|31.79|28.43|31.79|28.43|31.79|28.43|0
1653517710000|2022-05-25 22:28:30|31.69|28.33|31.7|28.34|31.7|28.34|31.65|28.29|0
1653517720000|2022-05-25 22:28:40|31.69|28.33|31.65|28.29|31.69|28.33|31.65|28.29|0
1653517730000|2022-05-25 22:28:50|31.55|28.19|31.55|28.19|31.62|28.26|31.55|28.19|0
1653517740000|2022-05-25 22:29:00|31.58|28.22|31.58|28.22|31.62|28.26|31.58|28.22|0
1653517750000|2022-05-25 22:29:10|31.62|28.26|31.62|28.26|31.62|28.26|31.62|28.26|0
1653517760000|2022-05-25 22:29:20|31.65|28.29|31.65|28.29|31.65|28.29|31.65|28.29|0
1653517770000|2022-05-25 22:29:30|31.72|28.36|31.76|28.4|31.76|28.4|31.72|28.36|0
1653517780000|2022-05-25 22:29:40|31.77|28.41|31.65|28.29|31.83|28.47|31.65|28.29|0
1653517790000|2022-05-25 22:29:50|31.58|28.22|31.58|28.22|31.58|28.22|31.58|28.22|0
1653517820000|2022-05-25 22:30:20|31.62|28.26|31.7|28.34|31.7|28.34|31.62|28.26|0
1653517830000|2022-05-25 22:30:30|31.72|28.36|31.7|28.34|31.76|28.4|31.7|28.34|0
1653517840000|2022-05-25 22:30:40|31.69|28.33|31.69|28.33|31.69|28.33|31.69|28.33|0
1653517850000|2022-05-25 22:30:50|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1653517860000|2022-05-25 22:31:00|31.69|28.33|31.65|28.29|31.69|28.33|31.6|28.24|0
1653517870000|2022-05-25 22:31:10|31.69|28.33|31.72|28.36|31.72|28.36|31.69|28.33|0
1653517880000|2022-05-25 22:31:20|31.67|28.31|31.69|28.33|31.69|28.33|31.67|28.31|0
1653517890000|2022-05-25 22:31:30|31.72|28.36|31.69|28.33|31.72|28.36|31.69|28.33|0
1653517900000|2022-05-25 22:31:40|31.67|28.31|31.62|28.26|31.67|28.31|31.62|28.26|0
1653517910000|2022-05-25 22:31:50|31.6|28.24|31.62|28.26|31.62|28.26|31.6|28.24|0
1653517920000|2022-05-25 22:32:00|31.58|28.22|31.56|28.2|31.58|28.22|31.56|28.2|0
1653517930000|2022-05-25 22:32:10|31.54|28.18|31.54|28.18|31.54|28.18|31.54|28.18|0
1653517940000|2022-05-25 22:32:20|31.53|28.17|31.56|28.2|31.56|28.2|31.53|28.17|0
1653517950000|2022-05-25 22:32:30|31.58|28.22|31.62|28.26|31.62|28.26|31.58|28.22|0
1653517960000|2022-05-25 22:32:40|31.58|28.22|31.58|28.22|31.58|28.22|31.54|28.18|0
1653517970000|2022-05-25 22:32:50|31.61|28.25|31.61|28.25|31.61|28.25|31.61|28.25|0
1653517980000|2022-05-25 22:33:00|31.58|28.22|31.58|28.22|31.58|28.22|31.58|28.22|0
1653517990000|2022-05-25 22:33:10|31.54|28.18|31.56|28.2|31.56|28.2|31.54|28.18|0
1653518000000|2022-05-25 22:33:20|31.54|28.18|31.65|28.29|31.65|28.29|31.54|28.18|0
1653518010000|2022-05-25 22:33:30|31.61|28.25|31.6|28.24|31.65|28.29|31.6|28.24|0
1653518020000|2022-05-25 22:33:40|31.61|28.25|31.65|28.29|31.65|28.29|31.61|28.25|0
1653518030000|2022-05-25 22:33:50|31.72|28.36|31.69|28.33|31.72|28.36|31.69|28.33|0
1653518040000|2022-05-25 22:34:00|31.7|28.34|31.69|28.33|31.7|28.34|31.69|28.33|0
1653518050000|2022-05-25 22:34:10|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1653518060000|2022-05-25 22:34:20|31.76|28.4|31.76|28.4|31.76|28.4|31.72|28.36|0
1653518070000|2022-05-25 22:34:30|31.74|28.38|31.76|28.4|31.76|28.4|31.74|28.38|0
1653518090000|2022-05-25 22:34:50|31.74|28.38|31.77|28.41|31.77|28.41|31.74|28.38|0
1653518100000|2022-05-25 22:35:00|31.76|28.4|31.79|28.43|31.79|28.43|31.76|28.4|0
1653518110000|2022-05-25 22:35:10|31.77|28.41|31.83|28.47|31.83|28.47|31.77|28.41|0
1653518120000|2022-05-25 22:35:20|31.79|28.43|31.83|28.47|31.83|28.47|31.79|28.43|0
1653518140000|2022-05-25 22:35:40|31.9|28.54|31.9|28.54|31.9|28.54|31.9|28.54|0
1653518160000|2022-05-25 22:36:00|31.93|28.57|31.93|28.57|31.93|28.57|31.93|28.57|0
1653518170000|2022-05-25 22:36:10|31.95|28.59|31.88|28.52|31.97|28.61|31.88|28.52|0
1653518180000|2022-05-25 22:36:20|31.86|28.5|31.9|28.54|31.9|28.54|31.86|28.5|0
1653518200000|2022-05-25 22:36:40|31.86|28.5|31.86|28.5|31.86|28.5|31.86|28.5|0
1653518210000|2022-05-25 22:36:50|31.83|28.47|31.83|28.47|31.83|28.47|31.83|28.47|0
1653518220000|2022-05-25 22:37:00|31.86|28.5|31.86|28.5|31.86|28.5|31.86|28.5|0
1653518230000|2022-05-25 22:37:10|31.83|28.47|31.83|28.47|31.83|28.47|31.83|28.47|0
1653518250000|2022-05-25 22:37:30|31.79|28.43|31.79|28.43|31.79|28.43|31.79|28.43|0
1653518270000|2022-05-25 22:37:50|31.83|28.47|31.83|28.47|31.83|28.47|31.83|28.47|0
1653518280000|2022-05-25 22:38:00|31.81|28.45|31.79|28.43|31.83|28.47|31.79|28.43|0
1653518320000|2022-05-25 22:38:40|31.83|28.47|31.82|28.46|31.83|28.47|31.82|28.46|0
1653518340000|2022-05-25 22:39:00|31.86|28.5|31.86|28.5|31.86|28.5|31.86|28.5|0
1653518370000|2022-05-25 22:39:30|31.82|28.46|31.82|28.46|31.82|28.46|31.82|28.46|0
1653518380000|2022-05-25 22:39:40|31.86|28.5|31.9|28.54|31.9|28.54|31.86|28.5|0
1653518400000|2022-05-25 22:40:00|31.97|28.61|31.97|28.61|31.97|28.61|31.97|28.61|0
1653518410000|2022-05-25 22:40:10|32|28.64|32.04|28.68|32.04|28.68|32|28.64|0
1653518420000|2022-05-25 22:40:20|32.07|28.71|32.04|28.68|32.07|28.71|32.04|28.68|0
1653518460000|2022-05-25 22:41:00|32|28.64|32|28.64|32|28.64|32|28.64|0
1653518470000|2022-05-25 22:41:10|31.97|28.61|31.97|28.61|31.97|28.61|31.97|28.61|0
1653518480000|2022-05-25 22:41:20|32|28.64|31.97|28.61|32|28.64|31.97|28.61|0
1653518500000|2022-05-25 22:41:40|32|28.64|32|28.64|32|28.64|32|28.64|0
1653518520000|2022-05-25 22:42:00|32.04|28.68|32.04|28.68|32.04|28.68|32.04|28.68|0
1653518540000|2022-05-25 22:42:20|32.05|28.69|32.05|28.69|32.05|28.69|32.05|28.69|0
1653518550000|2022-05-25 22:42:30|32.04|28.68|32.04|28.68|32.04|28.68|32.04|28.68|0
1653518560000|2022-05-25 22:42:40|32.05|28.69|32.05|28.69|32.05|28.69|32.05|28.69|0
1653518570000|2022-05-25 22:42:50|32.07|28.71|32.07|28.71|32.07|28.71|32.07|28.71|0
1653518580000|2022-05-25 22:43:00|32.05|28.69|32.05|28.69|32.05|28.69|32.05|28.69|0
1653518590000|2022-05-25 22:43:10|32.04|28.68|32.04|28.68|32.04|28.68|32.04|28.68|0
1653518600000|2022-05-25 22:43:20|32|28.64|31.93|28.57|32|28.64|31.93|28.57|0
1653518610000|2022-05-25 22:43:30|31.97|28.61|31.93|28.57|31.97|28.61|31.93|28.57|0
1653518640000|2022-05-25 22:44:00|31.89|28.53|31.89|28.53|31.89|28.53|31.89|28.53|0
1653518660000|2022-05-25 22:44:20|31.86|28.5|31.82|28.46|31.86|28.5|31.82|28.46|0
1653518670000|2022-05-25 22:44:30|31.8|28.44|31.79|28.43|31.82|28.46|31.79|28.43|0
1653518690000|2022-05-25 22:44:50|31.8|28.44|31.79|28.43|31.82|28.46|31.79|28.43|0
1653518700000|2022-05-25 22:45:00|31.73|28.37|31.73|28.37|31.73|28.37|31.72|28.36|0
1653518710000|2022-05-25 22:45:10|31.72|28.36|31.75|28.39|31.75|28.39|31.72|28.36|0
1653518720000|2022-05-25 22:45:20|31.77|28.41|31.77|28.41|31.77|28.41|31.77|28.41|0
1653518730000|2022-05-25 22:45:30|31.79|28.43|31.79|28.43|31.79|28.43|31.79|28.43|0
1653518740000|2022-05-25 22:45:40|31.75|28.39|31.75|28.39|31.75|28.39|31.75|28.39|0
1653518750000|2022-05-25 22:45:50|31.72|28.36|31.68|28.32|31.72|28.36|31.68|28.32|0
1653518760000|2022-05-25 22:46:00|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1653518770000|2022-05-25 22:46:10|31.73|28.37|31.72|28.36|31.73|28.37|31.72|28.36|0
1653518780000|2022-05-25 22:46:20|31.75|28.39|31.75|28.39|31.75|28.39|31.75|28.39|0
1653518820000|2022-05-25 22:47:00|31.79|28.43|31.79|28.43|31.79|28.43|31.79|28.43|0
1653518830000|2022-05-25 22:47:10|31.75|28.39|31.75|28.39|31.75|28.39|31.75|28.39|0
1653518840000|2022-05-25 22:47:20|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1653518850000|2022-05-25 22:47:30|31.68|28.32|31.68|28.32|31.68|28.32|31.68|28.32|0
1653518870000|2022-05-25 22:47:50|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1653518880000|2022-05-25 22:48:00|31.68|28.32|31.68|28.32|31.68|28.32|31.68|28.32|0
1653518900000|2022-05-25 22:48:20|31.7|28.34|31.68|28.32|31.72|28.36|31.68|28.32|0
1653518910000|2022-05-25 22:48:30|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1653518930000|2022-05-25 22:48:50|31.75|28.39|31.68|28.32|31.75|28.39|31.68|28.32|0
1653518940000|2022-05-25 22:49:00|31.7|28.34|31.7|28.34|31.7|28.34|31.7|28.34|0
1653518950000|2022-05-25 22:49:10|31.72|28.36|31.68|28.32|31.72|28.36|31.68|28.32|0
1653518960000|2022-05-25 22:49:20|31.66|28.3|31.66|28.3|31.66|28.3|31.66|28.3|0
1653518970000|2022-05-25 22:49:30|31.68|28.32|31.68|28.32|31.68|28.32|31.68|28.32|0
1653518980000|2022-05-25 22:49:40|31.66|28.3|31.68|28.32|31.68|28.32|31.66|28.3|0
1653518990000|2022-05-25 22:49:50|31.66|28.3|31.66|28.3|31.66|28.3|31.66|28.3|0
1653519000000|2022-05-25 22:50:00|31.68|28.32|31.65|28.29|31.68|28.32|31.65|28.29|0
1653519010000|2022-05-25 22:50:10|31.64|28.28|31.64|28.28|31.64|28.28|31.64|28.28|0
1653519020000|2022-05-25 22:50:20|31.66|28.3|31.66|28.3|31.66|28.3|31.66|28.3|0
1653519030000|2022-05-25 22:50:30|31.68|28.32|31.61|28.25|31.68|28.32|31.61|28.25|0
1653519040000|2022-05-25 22:50:40|31.64|28.28|31.68|28.32|31.68|28.32|31.64|28.28|0
1653519060000|2022-05-25 22:51:00|31.64|28.28|31.63|28.27|31.64|28.28|31.63|28.27|0
1653519070000|2022-05-25 22:51:10|31.64|28.28|31.64|28.28|31.64|28.28|31.64|28.28|0
1653519080000|2022-05-25 22:51:20|31.68|28.32|31.7|28.34|31.7|28.34|31.68|28.32|0
1653519090000|2022-05-25 22:51:30|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1653519100000|2022-05-25 22:51:40|31.7|28.34|31.72|28.36|31.72|28.36|31.7|28.34|0
1653519110000|2022-05-25 22:51:50|31.7|28.34|31.72|28.36|31.72|28.36|31.7|28.34|0
1653519120000|2022-05-25 22:52:00|31.71|28.35|31.71|28.35|31.71|28.35|31.71|28.35|0
1653519140000|2022-05-25 22:52:20|31.75|28.39|31.75|28.39|31.75|28.39|31.75|28.39|0
1653519150000|2022-05-25 22:52:30|31.7|28.34|31.68|28.32|31.7|28.34|31.68|28.32|0
1653519180000|2022-05-25 22:53:00|31.66|28.3|31.64|28.28|31.66|28.3|31.64|28.28|0
1653519240000|2022-05-25 22:54:00|31.71|28.35|31.71|28.35|31.73|28.37|31.71|28.35|0
1653519260000|2022-05-25 22:54:20|31.68|28.32|31.68|28.32|31.68|28.32|31.66|28.3|0
1653519280000|2022-05-25 22:54:40|31.71|28.35|31.71|28.35|31.71|28.35|31.71|28.35|0
1653519290000|2022-05-25 22:54:50|31.68|28.32|31.7|28.34|31.7|28.34|31.68|28.32|0
1653519300000|2022-05-25 22:55:00|31.71|28.35|31.75|28.39|31.75|28.39|31.71|28.35|0
1653519320000|2022-05-25 22:55:20|31.71|28.35|31.68|28.32|31.71|28.35|31.68|28.32|0
1653519340000|2022-05-25 22:55:40|31.64|28.28|31.64|28.28|31.64|28.28|31.64|28.28|0
1653519350000|2022-05-25 22:55:50|31.61|28.25|31.61|28.25|31.61|28.25|31.61|28.25|0
1653519360000|2022-05-25 22:56:00|31.71|28.35|31.71|28.35|31.71|28.35|31.71|28.35|0
1653519370000|2022-05-25 22:56:10|31.89|28.53|31.82|28.46|31.89|28.53|31.82|28.46|0
1653519390000|2022-05-25 22:56:30|31.78|28.42|31.78|28.42|31.78|28.42|31.78|28.42|0
1653519400000|2022-05-25 22:56:40|31.75|28.39|31.75|28.39|31.75|28.39|31.75|28.39|0
1653519410000|2022-05-25 22:56:50|31.78|28.42|31.82|28.46|31.82|28.46|31.78|28.42|0
1653519420000|2022-05-25 22:57:00|31.85|28.49|31.89|28.53|31.89|28.53|31.85|28.49|0
1653519430000|2022-05-25 22:57:10|31.87|28.51|31.85|28.49|31.87|28.51|31.85|28.49|0
1653519450000|2022-05-25 22:57:30|31.89|28.53|31.89|28.53|31.89|28.53|31.89|28.53|0
1653519460000|2022-05-25 22:57:40|31.85|28.49|31.85|28.49|31.85|28.49|31.85|28.49|0
1653519480000|2022-05-25 22:58:00|31.89|28.53|31.93|28.57|31.96|28.6|31.89|28.53|0
1653519490000|2022-05-25 22:58:10|31.94|28.58|31.91|28.55|31.94|28.58|31.91|28.55|0
1653519500000|2022-05-25 22:58:20|31.96|28.6|31.96|28.6|31.96|28.6|31.96|28.6|0
1653519510000|2022-05-25 22:58:30|32.03|28.67|32.1|28.74|32.14|28.78|32.03|28.67|0
1653519520000|2022-05-25 22:58:40|32.07|28.71|32.07|28.71|32.07|28.71|32.07|28.71|0
1653519530000|2022-05-25 22:58:50|32.17|28.81|32.17|28.81|32.17|28.81|32.17|28.81|0
1653519540000|2022-05-25 22:59:00|32.21|28.85|32.17|28.81|32.21|28.85|32.17|28.81|0
1653519550000|2022-05-25 22:59:10|32.14|28.78|32.17|28.81|32.21|28.85|32.14|28.78|0
1653519560000|2022-05-25 22:59:20|32.19|28.83|32.17|28.81|32.19|28.83|32.17|28.81|0
1653519600000|2022-05-25 23:00:00|32.25|28.89|32.21|28.85|32.28|28.92|32.21|28.85|0
1653519610000|2022-05-25 23:00:10|32.25|28.89|32.25|28.89|32.25|28.89|32.25|28.89|0
1653519620000|2022-05-25 23:00:20|32.26|28.9|32.21|28.85|32.26|28.9|32.21|28.85|0
1653519630000|2022-05-25 23:00:30|32.17|28.81|32.16|28.8|32.17|28.81|32.16|28.8|0
1653519640000|2022-05-25 23:00:40|32.17|28.81|32.14|28.78|32.17|28.81|32.14|28.78|0
1653519650000|2022-05-25 23:00:50|32.1|28.74|32.1|28.74|32.1|28.74|32.1|28.74|0
1653519660000|2022-05-25 23:01:00|32.17|28.81|32.21|28.85|32.21|28.85|32.17|28.81|0
1653519670000|2022-05-25 23:01:10|32.17|28.81|32.17|28.81|32.17|28.81|32.17|28.81|0
1653519680000|2022-05-25 23:01:20|32.14|28.78|32.14|28.78|32.14|28.78|32.14|28.78|0
1653519690000|2022-05-25 23:01:30|32.16|28.8|32.16|28.8|32.17|28.81|32.16|28.8|0
1653519700000|2022-05-25 23:01:40|32.14|28.78|32.14|28.78|32.14|28.78|32.14|28.78|0
1653519710000|2022-05-25 23:01:50|32.12|28.76|32.14|28.78|32.14|28.78|32.1|28.74|0
1653519720000|2022-05-25 23:02:00|32.1|28.74|32.1|28.74|32.1|28.74|32.1|28.74|0
1653519730000|2022-05-25 23:02:10|32.12|28.76|32.14|28.78|32.14|28.78|32.12|28.76|0
1653519740000|2022-05-25 23:02:20|32.1|28.74|32.1|28.74|32.1|28.74|32.1|28.74|0
1653519750000|2022-05-25 23:02:30|32.14|28.78|32.1|28.74|32.14|28.78|32.1|28.74|0
1653519770000|2022-05-25 23:02:50|32.15|28.79|32.15|28.79|32.15|28.79|32.15|28.79|0
1653519780000|2022-05-25 23:03:00|32.17|28.81|32.23|28.87|32.23|28.87|32.17|28.81|0
1653519790000|2022-05-25 23:03:10|32.21|28.85|32.23|28.87|32.23|28.87|32.21|28.85|0
1653519800000|2022-05-25 23:03:20|32.24|28.88|32.21|28.85|32.24|28.88|32.21|28.85|0
1653519810000|2022-05-25 23:03:30|32.23|28.87|32.21|28.85|32.23|28.87|32.21|28.85|0
1653519820000|2022-05-25 23:03:40|32.23|28.87|32.24|28.88|32.24|28.88|32.23|28.87|0
1653519830000|2022-05-25 23:03:50|32.32|28.96|32.3|28.94|32.32|28.96|32.3|28.94|0
1653519840000|2022-05-25 23:04:00|32.32|28.96|32.32|28.96|32.32|28.96|32.32|28.96|0
1653519850000|2022-05-25 23:04:10|32.28|28.92|32.28|28.92|32.3|28.94|32.28|28.92|0
1653519870000|2022-05-25 23:04:30|32.3|28.94|32.28|28.92|32.3|28.94|32.28|28.92|0
1653519880000|2022-05-25 23:04:40|32.3|28.94|32.28|28.92|32.3|28.94|32.28|28.92|0
1653519900000|2022-05-25 23:05:00|32.32|28.96|32.32|28.96|32.33|28.97|32.32|28.96|0
1653519920000|2022-05-25 23:05:20|32.3|28.94|32.28|28.92|32.3|28.94|32.28|28.92|0
1653519930000|2022-05-25 23:05:30|32.26|28.9|32.24|28.88|32.26|28.9|32.24|28.88|0
1653519960000|2022-05-25 23:06:00|32.28|28.92|32.28|28.92|32.28|28.92|32.28|28.92|0
1653519970000|2022-05-25 23:06:10|32.24|28.88|32.24|28.88|32.24|28.88|32.24|28.88|0
1653519980000|2022-05-25 23:06:20|32.21|28.85|32.21|28.85|32.21|28.85|32.21|28.85|0
1653519990000|2022-05-25 23:06:30|32.17|28.81|32.21|28.85|32.21|28.85|32.17|28.81|0
1653520000000|2022-05-25 23:06:40|32.19|28.83|32.19|28.83|32.19|28.83|32.19|28.83|0
1653520010000|2022-05-25 23:06:50|32.17|28.81|32.24|28.88|32.24|28.88|32.17|28.81|0
1653520020000|2022-05-25 23:07:00|32.21|28.85|32.19|28.83|32.21|28.85|32.19|28.83|0
1653520030000|2022-05-25 23:07:10|32.17|28.81|32.19|28.83|32.19|28.83|32.17|28.81|0
1653520040000|2022-05-25 23:07:20|32.17|28.81|32.17|28.81|32.17|28.81|32.17|28.81|0
1653520070000|2022-05-25 23:07:50|32.14|28.78|32.14|28.78|32.14|28.78|32.14|28.78|0
1653520080000|2022-05-25 23:08:00|32.19|28.83|32.19|28.83|32.19|28.83|32.19|28.83|0
1653520100000|2022-05-25 23:08:20|32.17|28.81|32.19|28.83|32.19|28.83|32.17|28.81|0
1653520110000|2022-05-25 23:08:30|32.17|28.81|32.21|28.85|32.21|28.85|32.17|28.81|0
1653520130000|2022-05-25 23:08:50|32.15|28.79|32.17|28.81|32.17|28.81|32.15|28.79|0
1653520140000|2022-05-25 23:09:00|32.19|28.83|32.21|28.85|32.21|28.85|32.19|28.83|0
1653520150000|2022-05-25 23:09:10|32.17|28.81|32.17|28.81|32.17|28.81|32.17|28.81|0
1653520160000|2022-05-25 23:09:20|32.14|28.78|32.14|28.78|32.14|28.78|32.14|28.78|0
1653520180000|2022-05-25 23:09:40|32.1|28.74|32.12|28.76|32.12|28.76|32.1|28.74|0
1653520190000|2022-05-25 23:09:50|32.06|28.7|32.06|28.7|32.06|28.7|32.06|28.7|0
1653520220000|2022-05-25 23:10:20|32.1|28.74|32.12|28.76|32.14|28.78|32.1|28.74|0
1653520230000|2022-05-25 23:10:30|32.14|28.78|32.12|28.76|32.14|28.78|32.12|28.76|0
1653520240000|2022-05-25 23:10:40|32.1|28.74|32.12|28.76|32.12|28.76|32.1|28.74|0
1653520250000|2022-05-25 23:10:50|32.14|28.78|32.14|28.78|32.14|28.78|32.14|28.78|0
1653520280000|2022-05-25 23:11:20|32.17|28.81|32.15|28.79|32.17|28.81|32.15|28.79|0
1653520290000|2022-05-25 23:11:30|32.17|28.81|32.17|28.81|32.17|28.81|32.17|28.81|0
1653520320000|2022-05-25 23:12:00|32.21|28.85|32.29|28.93|32.29|28.93|32.21|28.85|0
1653520330000|2022-05-25 23:12:10|32.31|28.95|32.28|28.92|32.31|28.95|32.28|28.92|0
1653520340000|2022-05-25 23:12:20|32.29|28.93|32.33|28.97|32.33|28.97|32.28|28.92|0
1653520350000|2022-05-25 23:12:30|32.35|28.99|32.31|28.95|32.35|28.99|32.31|28.95|0
1653520360000|2022-05-25 23:12:40|32.28|28.92|32.31|28.95|32.31|28.95|32.28|28.92|0
1653520370000|2022-05-25 23:12:50|32.29|28.93|32.33|28.97|32.33|28.97|32.28|28.92|0
1653520380000|2022-05-25 23:13:00|32.35|28.99|32.28|28.92|32.35|28.99|32.28|28.92|0
1653520390000|2022-05-25 23:13:10|32.29|28.93|32.29|28.93|32.29|28.93|32.29|28.93|0
1653520400000|2022-05-25 23:13:20|32.28|28.92|32.35|28.99|32.35|28.99|32.28|28.92|0
1653520410000|2022-05-25 23:13:30|32.33|28.97|32.33|28.97|32.35|28.99|32.33|28.97|0
1653520420000|2022-05-25 23:13:40|32.35|28.99|32.35|28.99|32.35|28.99|32.35|28.99|0
1653520430000|2022-05-25 23:13:50|32.37|29.01|32.38|29.02|32.38|29.02|32.37|29.01|0
1653520440000|2022-05-25 23:14:00|32.42|29.06|32.46|29.1|32.46|29.1|32.42|29.06|0
1653520500000|2022-05-25 23:15:00|32.49|29.13|32.49|29.13|32.49|29.13|32.49|29.13|0
1653520510000|2022-05-25 23:15:10|32.46|29.1|32.46|29.1|32.46|29.1|32.46|29.1|0
1653520520000|2022-05-25 23:15:20|32.42|29.06|32.42|29.06|32.42|29.06|32.42|29.06|0
1653520530000|2022-05-25 23:15:30|32.44|29.08|32.46|29.1|32.46|29.1|32.42|29.06|0
1653520560000|2022-05-25 23:16:00|32.44|29.08|32.42|29.06|32.44|29.08|32.42|29.06|0
1653520580000|2022-05-25 23:16:20|32.46|29.1|32.44|29.08|32.46|29.1|32.44|29.08|0
1653520590000|2022-05-25 23:16:30|32.42|29.06|32.42|29.06|32.42|29.06|32.42|29.06|0
1653520610000|2022-05-25 23:16:50|32.38|29.02|32.42|29.06|32.42|29.06|32.38|29.02|0
1653520630000|2022-05-25 23:17:10|32.38|29.02|32.38|29.02|32.38|29.02|32.38|29.02|0
1653520640000|2022-05-25 23:17:20|32.44|29.08|32.44|29.08|32.44|29.08|32.44|29.08|0
1653520660000|2022-05-25 23:17:40|32.42|29.06|32.42|29.06|32.46|29.1|32.42|29.06|0
1653520670000|2022-05-25 23:17:50|32.46|29.1|32.46|29.1|32.46|29.1|32.46|29.1|0
1653520680000|2022-05-25 23:18:00|32.44|29.08|32.44|29.08|32.44|29.08|32.44|29.08|0
1653520690000|2022-05-25 23:18:10|32.46|29.1|32.46|29.1|32.46|29.1|32.46|29.1|0
1653520710000|2022-05-25 23:18:30|32.44|29.08|32.44|29.08|32.46|29.1|32.44|29.08|0
1653520720000|2022-05-25 23:18:40|32.46|29.1|32.49|29.13|32.49|29.13|32.46|29.1|0
1653520730000|2022-05-25 23:18:50|32.51|29.15|32.51|29.15|32.53|29.17|32.49|29.13|0
1653520740000|2022-05-25 23:19:00|32.49|29.13|32.46|29.1|32.49|29.13|32.46|29.1|0
1653520750000|2022-05-25 23:19:10|32.44|29.08|32.42|29.06|32.46|29.1|32.42|29.06|0
1653520770000|2022-05-25 23:19:30|32.36|29|32.36|29|32.36|29|32.36|29|0
1653520780000|2022-05-25 23:19:40|32.38|29.02|32.38|29.02|32.38|29.02|32.38|29.02|0
1653520790000|2022-05-25 23:19:50|32.35|28.99|32.35|28.99|32.35|28.99|32.35|28.99|0
1653520800000|2022-05-25 23:20:00|32.31|28.95|32.33|28.97|32.35|28.99|32.29|28.93|0
1653520810000|2022-05-25 23:20:10|32.31|28.95|32.28|28.92|32.31|28.95|32.28|28.92|0
1653520820000|2022-05-25 23:20:20|32.31|28.95|32.35|28.99|32.35|28.99|32.31|28.95|0
1653520830000|2022-05-25 23:20:30|32.33|28.97|32.35|28.99|32.35|28.99|32.33|28.97|0
1653520850000|2022-05-25 23:20:50|32.31|28.95|32.31|28.95|32.31|28.95|32.31|28.95|0
1653520880000|2022-05-25 23:21:20|32.27|28.91|32.24|28.88|32.27|28.91|32.24|28.88|0
1653520890000|2022-05-25 23:21:30|32.2|28.84|32.24|28.88|32.24|28.88|32.2|28.84|0
1653520900000|2022-05-25 23:21:40|32.26|28.9|32.31|28.95|32.31|28.95|32.26|28.9|0
1653520910000|2022-05-25 23:21:50|32.29|28.93|32.27|28.91|32.29|28.93|32.27|28.91|0
1653520920000|2022-05-25 23:22:00|32.26|28.9|32.24|28.88|32.26|28.9|32.24|28.88|0
1653520930000|2022-05-25 23:22:10|32.22|28.86|32.29|28.93|32.29|28.93|32.22|28.86|0
1653520940000|2022-05-25 23:22:20|32.31|28.95|32.27|28.91|32.31|28.95|32.27|28.91|0
1653520950000|2022-05-25 23:22:30|32.24|28.88|32.26|28.9|32.26|28.9|32.24|28.88|0
1653520960000|2022-05-25 23:22:40|32.27|28.91|32.27|28.91|32.27|28.91|32.27|28.91|0
1653520970000|2022-05-25 23:22:50|32.29|28.93|32.27|28.91|32.29|28.93|32.27|28.91|0
1653520980000|2022-05-25 23:23:00|32.29|28.93|32.24|28.88|32.29|28.93|32.24|28.88|0
1653520990000|2022-05-25 23:23:10|32.26|28.9|32.26|28.9|32.26|28.9|32.26|28.9|0
1653521000000|2022-05-25 23:23:20|32.24|28.88|32.26|28.9|32.26|28.9|32.24|28.88|0
1653521010000|2022-05-25 23:23:30|32.24|28.88|32.22|28.86|32.24|28.88|32.22|28.86|0
1653521050000|2022-05-25 23:24:10|32.24|28.88|32.2|28.84|32.24|28.88|32.2|28.84|0
1653521070000|2022-05-25 23:24:30|32.24|28.88|32.2|28.84|32.24|28.88|32.2|28.84|0
1653521080000|2022-05-25 23:24:40|32.17|28.81|32.17|28.81|32.17|28.81|32.17|28.81|0
1653521100000|2022-05-25 23:25:00|32.18|28.82|32.17|28.81|32.18|28.82|32.17|28.81|0
1653521110000|2022-05-25 23:25:10|32.18|28.82|32.2|28.84|32.2|28.84|32.18|28.82|0
1653521120000|2022-05-25 23:25:20|32.18|28.82|32.2|28.84|32.2|28.84|32.18|28.82|0
1653521160000|2022-05-25 23:26:00|32.17|28.81|32.17|28.81|32.17|28.81|32.17|28.81|0
1653521170000|2022-05-25 23:26:10|32.15|28.79|32.13|28.77|32.15|28.79|32.13|28.77|0
1653521190000|2022-05-25 23:26:30|32.09|28.73|32.09|28.73|32.09|28.73|32.09|28.73|0
1653521200000|2022-05-25 23:26:40|32.13|28.77|32.09|28.73|32.13|28.77|32.09|28.73|0
1653521210000|2022-05-25 23:26:50|32.11|28.75|32.11|28.75|32.13|28.77|32.09|28.73|0
1653521220000|2022-05-25 23:27:00|32.09|28.73|32.09|28.73|32.11|28.75|32.09|28.73|0
1653521230000|2022-05-25 23:27:10|32.08|28.72|32.09|28.73|32.09|28.73|32.08|28.72|0
1653521250000|2022-05-25 23:27:30|32.13|28.77|32.13|28.77|32.13|28.77|32.13|28.77|0
1653521270000|2022-05-25 23:27:50|32.09|28.73|32.09|28.73|32.09|28.73|32.09|28.73|0
1653521290000|2022-05-25 23:28:10|32.13|28.77|32.15|28.79|32.15|28.79|32.13|28.77|0
1653521300000|2022-05-25 23:28:20|32.13|28.77|32.15|28.79|32.17|28.81|32.13|28.77|0
1653521310000|2022-05-25 23:28:30|32.17|28.81|32.17|28.81|32.17|28.81|32.17|28.81|0
1653521320000|2022-05-25 23:28:40|32.18|28.82|32.18|28.82|32.18|28.82|32.18|28.82|0
1653521330000|2022-05-25 23:28:50|32.13|28.77|32.17|28.81|32.17|28.81|32.13|28.77|0
1653521340000|2022-05-25 23:29:00|32.18|28.82|32.18|28.82|32.18|28.82|32.18|28.82|0
1653521350000|2022-05-25 23:29:10|32.17|28.81|32.17|28.81|32.17|28.81|32.17|28.81|0
1653521370000|2022-05-25 23:29:30|32.2|28.84|32.13|28.77|32.2|28.84|32.13|28.77|0
1653521380000|2022-05-25 23:29:40|32.15|28.79|32.17|28.81|32.17|28.81|32.15|28.79|0
1653521390000|2022-05-25 23:29:50|32.18|28.82|32.18|28.82|32.18|28.82|32.18|28.82|0
1653521400000|2022-05-25 23:30:00|32.17|28.81|32.18|28.82|32.18|28.82|32.17|28.81|0
1653521420000|2022-05-25 23:30:20|32.16|28.8|32.16|28.8|32.16|28.8|32.15|28.79|0
1653521430000|2022-05-25 23:30:30|32.13|28.77|32.13|28.77|32.13|28.77|32.13|28.77|0
1653521440000|2022-05-25 23:30:40|32.15|28.79|32.15|28.79|32.15|28.79|32.15|28.79|0
1653521450000|2022-05-25 23:30:50|32.16|28.8|32.16|28.8|32.16|28.8|32.16|28.8|0
1653521460000|2022-05-25 23:31:00|32.18|28.82|32.22|28.86|32.22|28.86|32.18|28.82|0
1653521470000|2022-05-25 23:31:10|32.2|28.84|32.29|28.93|32.29|28.93|32.2|28.84|0
1653521480000|2022-05-25 23:31:20|32.27|28.91|32.29|28.93|32.29|28.93|32.25|28.89|0
1653521490000|2022-05-25 23:31:30|32.32|28.96|32.29|28.93|32.32|28.96|32.29|28.93|0
1653521500000|2022-05-25 23:31:40|32.31|28.95|32.31|28.95|32.32|28.96|32.31|28.95|0
1653521510000|2022-05-25 23:31:50|32.29|28.93|32.29|28.93|32.29|28.93|32.27|28.91|0
1653521520000|2022-05-25 23:32:00|32.27|28.91|32.27|28.91|32.27|28.91|32.27|28.91|0
1653521530000|2022-05-25 23:32:10|32.29|28.93|32.27|28.91|32.29|28.93|32.27|28.91|0
1653521540000|2022-05-25 23:32:20|32.29|28.93|32.29|28.93|32.29|28.93|32.29|28.93|0
1653521550000|2022-05-25 23:32:30|32.27|28.91|32.27|28.91|32.27|28.91|32.27|28.91|0
1653521560000|2022-05-25 23:32:40|32.29|28.93|32.27|28.91|32.29|28.93|32.27|28.91|0
1653521590000|2022-05-25 23:33:10|32.24|28.88|32.22|28.86|32.24|28.88|32.22|28.86|0
1653521600000|2022-05-25 23:33:20|32.24|28.88|32.16|28.8|32.24|28.88|32.16|28.8|0
1653521610000|2022-05-25 23:33:30|32.09|28.73|32.07|28.71|32.09|28.73|32.07|28.71|0
1653521620000|2022-05-25 23:33:40|32.06|28.7|32.07|28.71|32.07|28.71|32.06|28.7|0
1653521630000|2022-05-25 23:33:50|32.06|28.7|31.99|28.63|32.06|28.7|31.99|28.63|0
1653521640000|2022-05-25 23:34:00|32|28.64|31.99|28.63|32|28.64|31.99|28.63|0
1653521650000|2022-05-25 23:34:10|32.02|28.66|31.99|28.63|32.02|28.66|31.99|28.63|0
1653521660000|2022-05-25 23:34:20|32|28.64|31.99|28.63|32|28.64|31.99|28.63|0
1653521670000|2022-05-25 23:34:30|31.97|28.61|31.97|28.61|31.97|28.61|31.97|28.61|0
1653521680000|2022-05-25 23:34:40|31.99|28.63|31.99|28.63|31.99|28.63|31.99|28.63|0
1653521700000|2022-05-25 23:35:00|32.06|28.7|32.06|28.7|32.09|28.73|32.06|28.7|0
1653521710000|2022-05-25 23:35:10|32.09|28.73|32.07|28.71|32.09|28.73|32.06|28.7|0
1653521720000|2022-05-25 23:35:20|32.06|28.7|32.06|28.7|32.06|28.7|32.06|28.7|0
1653521730000|2022-05-25 23:35:30|32.09|28.73|32.07|28.71|32.09|28.73|32.07|28.71|0
1653521740000|2022-05-25 23:35:40|32.09|28.73|32.09|28.73|32.09|28.73|32.09|28.73|0
1653521750000|2022-05-25 23:35:50|32.16|28.8|32.16|28.8|32.16|28.8|32.16|28.8|0
1653521760000|2022-05-25 23:36:00|32.06|28.7|32.13|28.77|32.13|28.77|32.06|28.7|0
1653521780000|2022-05-25 23:36:20|32.16|28.8|32.16|28.8|32.16|28.8|32.16|28.8|0
1653521790000|2022-05-25 23:36:30|32.14|28.78|32.13|28.77|32.14|28.78|32.13|28.77|0
1653521800000|2022-05-25 23:36:40|32.14|28.78|32.14|28.78|32.14|28.78|32.14|28.78|0
1653521810000|2022-05-25 23:36:50|32.13|28.77|32.13|28.77|32.13|28.77|32.13|28.77|0
1653521820000|2022-05-25 23:37:00|32.14|28.78|32.16|28.8|32.16|28.8|32.13|28.77|0
1653521840000|2022-05-25 23:37:20|32.14|28.78|32.16|28.8|32.16|28.8|32.14|28.78|0
1653521850000|2022-05-25 23:37:30|32.13|28.77|32.14|28.78|32.14|28.78|32.13|28.77|0
1653521860000|2022-05-25 23:37:40|32.13|28.77|32.13|28.77|32.13|28.77|32.13|28.77|0
1653521890000|2022-05-25 23:38:10|32.14|28.78|32.13|28.77|32.14|28.78|32.13|28.77|0
1653521900000|2022-05-25 23:38:20|32.09|28.73|32.06|28.7|32.13|28.77|32.06|28.7|0
1653521910000|2022-05-25 23:38:30|32|28.64|32.02|28.66|32.02|28.66|32|28.64|0
1653521920000|2022-05-25 23:38:40|32|28.64|32|28.64|32|28.64|32|28.64|0
1653521930000|2022-05-25 23:38:50|31.98|28.62|31.98|28.62|32.02|28.66|31.98|28.62|0
1653521940000|2022-05-25 23:39:00|31.88|28.52|31.91|28.55|31.91|28.55|31.88|28.52|0
1653521950000|2022-05-25 23:39:10|31.93|28.57|31.91|28.55|31.95|28.59|31.91|28.55|0
1653521960000|2022-05-25 23:39:20|31.95|28.59|31.95|28.59|31.95|28.59|31.95|28.59|0
1653521980000|2022-05-25 23:39:40|31.91|28.55|31.91|28.55|31.91|28.55|31.91|28.55|0
1653522000000|2022-05-25 23:40:00|31.77|28.41|31.82|28.46|31.82|28.46|31.77|28.41|0
1653522010000|2022-05-25 23:40:10|31.84|28.48|31.84|28.48|31.84|28.48|31.84|28.48|0
1653522020000|2022-05-25 23:40:20|31.81|28.45|31.81|28.45|31.81|28.45|31.81|28.45|0
1653522030000|2022-05-25 23:40:30|31.82|28.46|31.81|28.45|31.82|28.46|31.81|28.45|0
1653522040000|2022-05-25 23:40:40|31.84|28.48|31.84|28.48|31.84|28.48|31.84|28.48|0
1653522050000|2022-05-25 23:40:50|31.88|28.52|31.84|28.48|31.88|28.52|31.84|28.48|0
1653522070000|2022-05-25 23:41:10|31.88|28.52|31.88|28.52|31.88|28.52|31.88|28.52|0
1653522080000|2022-05-25 23:41:20|31.84|28.48|31.88|28.52|31.88|28.52|31.84|28.48|0
1653522110000|2022-05-25 23:41:50|31.91|28.55|31.89|28.53|31.91|28.55|31.88|28.52|0
1653522120000|2022-05-25 23:42:00|31.91|28.55|31.98|28.62|31.98|28.62|31.91|28.55|0
1653522140000|2022-05-25 23:42:20|31.96|28.6|31.95|28.59|31.98|28.62|31.95|28.59|0
1653522150000|2022-05-25 23:42:30|32|28.64|31.91|28.55|32|28.64|31.89|28.53|0
1653522160000|2022-05-25 23:42:40|32|28.64|32|28.64|32|28.64|32|28.64|0
1653522170000|2022-05-25 23:42:50|32.02|28.66|32.07|28.71|32.09|28.73|32.02|28.66|0
1653522180000|2022-05-25 23:43:00|32.09|28.73|32.09|28.73|32.09|28.73|32.09|28.73|0
1653522190000|2022-05-25 23:43:10|32.05|28.69|32|28.64|32.05|28.69|32|28.64|0
1653522200000|2022-05-25 23:43:20|32.02|28.66|32|28.64|32.02|28.66|32|28.64|0
1653522210000|2022-05-25 23:43:30|32.04|28.68|32.05|28.69|32.05|28.69|32.04|28.68|0
1653522220000|2022-05-25 23:43:40|32.04|28.68|32.04|28.68|32.04|28.68|32.02|28.66|0
1653522230000|2022-05-25 23:43:50|32|28.64|32.02|28.66|32.04|28.68|32|28.64|0
1653522250000|2022-05-25 23:44:10|32.05|28.69|32.02|28.66|32.07|28.71|32.02|28.66|0
1653522300000|2022-05-25 23:45:00|32.05|28.69|32.05|28.69|32.16|28.8|32.05|28.69|0
1653522310000|2022-05-25 23:45:10|32.09|28.73|32|28.64|32.09|28.73|32|28.64|0
1653522320000|2022-05-25 23:45:20|32.04|28.68|32.05|28.69|32.05|28.69|32.03|28.67|0
1653522330000|2022-05-25 23:45:30|32.02|28.66|32.03|28.67|32.05|28.69|32.02|28.66|0
1653522340000|2022-05-25 23:45:40|32.07|28.71|32.12|28.76|32.12|28.76|32.07|28.71|0
1653522350000|2022-05-25 23:45:50|32.09|28.73|32.16|28.8|32.16|28.8|32.09|28.73|0
1653522360000|2022-05-25 23:46:00|32.2|28.84|32.12|28.76|32.2|28.84|32.12|28.76|0
1653522370000|2022-05-25 23:46:10|32.09|28.73|32.12|28.76|32.12|28.76|32.09|28.73|0
1653522380000|2022-05-25 23:46:20|32.09|28.73|32.09|28.73|32.09|28.73|32.09|28.73|0
1653522390000|2022-05-25 23:46:30|32.05|28.69|31.98|28.62|32.05|28.69|31.98|28.62|0
1653522400000|2022-05-25 23:46:40|32.02|28.66|32.03|28.67|32.03|28.67|32.02|28.66|0
1653522410000|2022-05-25 23:46:50|32.05|28.69|32.02|28.66|32.05|28.69|32.02|28.66|0
1653522420000|2022-05-25 23:47:00|31.98|28.62|31.95|28.59|31.98|28.62|31.95|28.59|0
1653522430000|2022-05-25 23:47:10|31.93|28.57|31.95|28.59|31.95|28.59|31.91|28.55|0
1653522440000|2022-05-25 23:47:20|31.91|28.55|31.91|28.55|31.91|28.55|31.91|28.55|0
1653522450000|2022-05-25 23:47:30|31.88|28.52|31.88|28.52|31.88|28.52|31.88|28.52|0
1653522460000|2022-05-25 23:47:40|31.8|28.44|31.8|28.44|31.8|28.44|31.8|28.44|0
1653522470000|2022-05-25 23:47:50|31.84|28.48|31.88|28.52|31.88|28.52|31.84|28.48|0
1653522480000|2022-05-25 23:48:00|31.89|28.53|31.88|28.52|31.89|28.53|31.88|28.52|0
1653522490000|2022-05-25 23:48:10|31.89|28.53|31.86|28.5|31.89|28.53|31.86|28.5|0
1653522500000|2022-05-25 23:48:20|31.89|28.53|31.91|28.55|31.91|28.55|31.87|28.51|0
1653522510000|2022-05-25 23:48:30|31.89|28.53|31.93|28.57|31.93|28.57|31.89|28.53|0
1653522520000|2022-05-25 23:48:40|31.95|28.59|31.95|28.59|31.95|28.59|31.95|28.59|0
1653522530000|2022-05-25 23:48:50|31.96|28.6|31.96|28.6|31.96|28.6|31.96|28.6|0
1653522540000|2022-05-25 23:49:00|31.95|28.59|31.96|28.6|31.96|28.6|31.95|28.59|0
1653522550000|2022-05-25 23:49:10|31.95|28.59|31.93|28.57|31.95|28.59|31.93|28.57|0
1653522560000|2022-05-25 23:49:20|31.95|28.59|31.95|28.59|31.96|28.6|31.95|28.59|0
1653522570000|2022-05-25 23:49:30|31.96|28.6|31.98|28.62|31.98|28.62|31.96|28.6|0
1653522580000|2022-05-25 23:49:40|31.96|28.6|31.98|28.62|31.98|28.62|31.96|28.6|0
1653522590000|2022-05-25 23:49:50|31.95|28.59|31.93|28.57|31.96|28.6|31.93|28.57|0
1653522600000|2022-05-25 23:50:00|31.87|28.51|31.91|28.55|31.91|28.55|31.87|28.51|0
1653522620000|2022-05-25 23:50:20|31.89|28.53|31.91|28.55|31.91|28.55|31.89|28.53|0
1653522630000|2022-05-25 23:50:30|31.87|28.51|31.89|28.53|31.89|28.53|31.87|28.51|0
1653522640000|2022-05-25 23:50:40|31.91|28.55|31.87|28.51|31.91|28.55|31.87|28.51|0
1653522650000|2022-05-25 23:50:50|31.89|28.53|31.89|28.53|31.89|28.53|31.89|28.53|0
1653522660000|2022-05-25 23:51:00|31.87|28.51|31.84|28.48|31.87|28.51|31.84|28.48|0
1653522670000|2022-05-25 23:51:10|31.8|28.44|31.8|28.44|31.8|28.44|31.8|28.44|0
1653522680000|2022-05-25 23:51:20|31.82|28.46|31.91|28.55|31.91|28.55|31.82|28.46|0
1653522690000|2022-05-25 23:51:30|31.89|28.53|31.87|28.51|31.89|28.53|31.87|28.51|0
1653522700000|2022-05-25 23:51:40|31.84|28.48|31.84|28.48|31.84|28.48|31.84|28.48|0
1653522710000|2022-05-25 23:51:50|31.91|28.55|31.91|28.55|31.91|28.55|31.91|28.55|0
1653522720000|2022-05-25 23:52:00|31.87|28.51|31.87|28.51|31.87|28.51|31.87|28.51|0
1653522750000|2022-05-25 23:52:30|31.84|28.48|31.84|28.48|31.84|28.48|31.82|28.46|0
1653522760000|2022-05-25 23:52:40|31.82|28.46|31.8|28.44|31.82|28.46|31.8|28.44|0
1653522770000|2022-05-25 23:52:50|31.77|28.41|31.77|28.41|31.77|28.41|31.75|28.39|0
1653522780000|2022-05-25 23:53:00|31.73|28.37|31.77|28.41|31.77|28.41|31.7|28.34|0
1653522790000|2022-05-25 23:53:10|31.7|28.34|31.71|28.35|31.71|28.35|31.7|28.34|0
1653522800000|2022-05-25 23:53:20|31.7|28.34|31.68|28.32|31.73|28.37|31.68|28.32|0
1653522810000|2022-05-25 23:53:30|31.66|28.3|31.66|28.3|31.66|28.3|31.66|28.3|0
1653522820000|2022-05-25 23:53:40|31.64|28.28|31.57|28.21|31.64|28.28|31.56|28.2|0
1653522830000|2022-05-25 23:53:50|31.59|28.23|31.59|28.23|31.59|28.23|31.57|28.21|0
1653522840000|2022-05-25 23:54:00|31.57|28.21|31.64|28.28|31.64|28.28|31.57|28.21|0
1653522850000|2022-05-25 23:54:10|31.66|28.3|31.52|28.16|31.66|28.3|31.52|28.16|0
1653522860000|2022-05-25 23:54:20|31.5|28.14|31.47|28.11|31.5|28.14|31.45|28.09|0
1653522870000|2022-05-25 23:54:30|31.42|28.06|31.45|28.09|31.45|28.09|31.42|28.06|0
1653522880000|2022-05-25 23:54:40|31.42|28.06|31.38|28.02|31.45|28.09|31.38|28.02|0
1653522890000|2022-05-25 23:54:50|31.4|28.04|31.38|28.02|31.4|28.04|31.38|28.02|0
1653522900000|2022-05-25 23:55:00|31.36|28|31.36|28|31.36|28|31.36|28|0
1653522910000|2022-05-25 23:55:10|31.34|27.98|31.34|27.98|31.34|27.98|31.28|27.92|0
1653522920000|2022-05-25 23:55:20|31.38|28.02|31.31|27.95|31.38|28.02|31.31|27.95|0
1653522930000|2022-05-25 23:55:30|31.27|27.91|31.34|27.98|31.34|27.98|31.27|27.91|0
1653522950000|2022-05-25 23:55:50|31.38|28.02|31.38|28.02|31.38|28.02|31.38|28.02|0
1653522960000|2022-05-25 23:56:00|31.41|28.05|31.45|28.09|31.48|28.12|31.41|28.05|0
1653522970000|2022-05-25 23:56:10|31.47|28.11|31.48|28.12|31.48|28.12|31.47|28.11|0
1653522980000|2022-05-25 23:56:20|31.47|28.11|31.45|28.09|31.47|28.11|31.45|28.09|0
1653522990000|2022-05-25 23:56:30|31.48|28.12|31.38|28.02|31.48|28.12|31.38|28.02|0
1653523000000|2022-05-25 23:56:40|31.4|28.04|31.38|28.02|31.4|28.04|31.38|28.02|0
1653523020000|2022-05-25 23:57:00|31.34|27.98|31.34|27.98|31.34|27.98|31.34|27.98|0
1653523030000|2022-05-25 23:57:10|31.31|27.95|31.34|27.98|31.34|27.98|31.27|27.91|0
1653523040000|2022-05-25 23:57:20|31.38|28.02|31.36|28|31.38|28.02|31.36|28|0
1653523050000|2022-05-25 23:57:30|31.34|27.98|31.38|28.02|31.38|28.02|31.34|27.98|0
1653523060000|2022-05-25 23:57:40|31.33|27.97|31.33|27.97|31.33|27.97|31.33|27.97|0
1653523070000|2022-05-25 23:57:50|31.31|27.95|31.27|27.91|31.31|27.95|31.27|27.91|0
1653523080000|2022-05-25 23:58:00|31.2|27.84|31.27|27.91|31.27|27.91|31.2|27.84|0
1653523090000|2022-05-25 23:58:10|31.26|27.9|31.24|27.88|31.26|27.9|31.2|27.84|0
1653523100000|2022-05-25 23:58:20|31.27|27.91|31.29|27.93|31.29|27.93|31.27|27.91|0
1653523110000|2022-05-25 23:58:30|31.31|27.95|31.31|27.95|31.31|27.95|31.31|27.95|0
1653523120000|2022-05-25 23:58:40|31.34|27.98|31.33|27.97|31.34|27.98|31.33|27.97|0
1653523130000|2022-05-25 23:58:50|31.34|27.98|31.34|27.98|31.36|28|31.34|27.98|0
1653523150000|2022-05-25 23:59:10|31.38|28.02|31.38|28.02|31.38|28.02|31.38|28.02|0
1653523170000|2022-05-25 23:59:30|31.4|28.04|31.41|28.05|31.41|28.05|31.4|28.04|0
1653523180000|2022-05-25 23:59:40|31.38|28.02|31.38|28.02|31.41|28.05|31.34|27.98|0
1653523190000|2022-05-25 23:59:50|31.36|28|31.36|28|31.36|28|31.36|28|0
1653523200000|2022-05-26 00:00:00|31.27|27.91|31.38|28.02|31.41|28.05|31.27|27.91|0
1653523210000|2022-05-26 00:00:10|31.34|27.98|31.27|27.91|31.34|27.98|31.27|27.91|0
1653523220000|2022-05-26 00:00:20|31.33|27.97|31.24|27.88|31.33|27.97|31.24|27.88|0
1653523230000|2022-05-26 00:00:30|31.27|27.91|31.34|27.98|31.34|27.98|31.27|27.91|0
1653523240000|2022-05-26 00:00:40|31.36|28|31.38|28.02|31.38|28.02|31.36|28|0
1653523250000|2022-05-26 00:00:50|31.34|27.98|31.39|28.03|31.39|28.03|31.34|27.98|0
1653523260000|2022-05-26 00:01:00|31.36|28|31.24|27.88|31.38|28.02|31.24|27.88|0
1653523270000|2022-05-26 00:01:10|31.27|27.91|31.2|27.84|31.27|27.91|31.17|27.81|0
1653523280000|2022-05-26 00:01:20|31.24|27.88|31.2|27.84|31.24|27.88|31.2|27.84|0
1653523290000|2022-05-26 00:01:30|31.27|27.91|31.36|28|31.36|28|31.27|27.91|0
1653523300000|2022-05-26 00:01:40|31.34|27.98|31.34|27.98|31.36|28|31.34|27.98|0
1653523310000|2022-05-26 00:01:50|31.41|28.05|31.43|28.07|31.43|28.07|31.41|28.05|0
1653523320000|2022-05-26 00:02:00|31.52|28.16|31.55|28.19|31.55|28.19|31.52|28.16|0
1653523330000|2022-05-26 00:02:10|31.66|28.3|31.69|28.33|31.69|28.33|31.64|28.28|0
1653523340000|2022-05-26 00:02:20|31.66|28.3|31.66|28.3|31.66|28.3|31.62|28.26|0
1653523350000|2022-05-26 00:02:30|31.62|28.26|31.64|28.28|31.64|28.28|31.59|28.23|0
1653523360000|2022-05-26 00:02:40|31.66|28.3|31.62|28.26|31.66|28.3|31.62|28.26|0
1653523370000|2022-05-26 00:02:50|31.53|28.17|31.59|28.23|31.59|28.23|31.52|28.16|0
1653523380000|2022-05-26 00:03:00|31.62|28.26|31.69|28.33|31.69|28.33|31.62|28.26|0
1653523390000|2022-05-26 00:03:10|31.66|28.3|31.73|28.37|31.73|28.37|31.66|28.3|0
1653523400000|2022-05-26 00:03:20|31.69|28.33|31.91|28.55|31.91|28.55|31.69|28.33|0
1653523410000|2022-05-26 00:03:30|31.92|28.56|31.98|28.62|31.98|28.62|31.92|28.56|0
1653523420000|2022-05-26 00:03:40|31.96|28.6|31.96|28.6|32.01|28.65|31.96|28.6|0
1653523430000|2022-05-26 00:03:50|31.92|28.56|31.92|28.56|31.94|28.58|31.92|28.56|0
1653523440000|2022-05-26 00:04:00|31.91|28.55|31.94|28.58|31.94|28.58|31.91|28.55|0
1653523450000|2022-05-26 00:04:10|31.99|28.63|32.01|28.65|32.03|28.67|31.99|28.63|0
1653523460000|2022-05-26 00:04:20|31.96|28.6|31.94|28.58|31.96|28.6|31.94|28.58|0
1653523470000|2022-05-26 00:04:30|31.91|28.55|31.92|28.56|31.94|28.58|31.91|28.55|0
1653523480000|2022-05-26 00:04:40|31.94|28.58|31.89|28.53|31.96|28.6|31.89|28.53|0
1653523490000|2022-05-26 00:04:50|31.87|28.51|31.91|28.55|31.91|28.55|31.87|28.51|0
1653523500000|2022-05-26 00:05:00|31.83|28.47|31.8|28.44|31.83|28.47|31.8|28.44|0
1653523510000|2022-05-26 00:05:10|31.76|28.4|31.83|28.47|31.85|28.49|31.76|28.4|0
1653523520000|2022-05-26 00:05:20|31.85|28.49|31.83|28.47|31.87|28.51|31.83|28.47|0
1653523530000|2022-05-26 00:05:30|31.85|28.49|31.85|28.49|31.85|28.49|31.83|28.47|0
1653523540000|2022-05-26 00:05:40|31.87|28.51|31.91|28.55|31.91|28.55|31.87|28.51|0
1653523550000|2022-05-26 00:05:50|31.94|28.58|32.01|28.65|32.01|28.65|31.94|28.58|0
1653523560000|2022-05-26 00:06:00|32.05|28.69|32.01|28.65|32.05|28.69|32.01|28.65|0
1653523570000|2022-05-26 00:06:10|32.05|28.69|32.03|28.67|32.08|28.72|32.03|28.67|0
1653523580000|2022-05-26 00:06:20|32.05|28.69|32.05|28.69|32.08|28.72|32.05|28.69|0
1653523590000|2022-05-26 00:06:30|32.08|28.72|32.05|28.69|32.08|28.72|32.05|28.69|0
1653523600000|2022-05-26 00:06:40|32.01|28.65|32.05|28.69|32.05|28.69|31.99|28.63|0
1653523610000|2022-05-26 00:06:50|31.98|28.62|31.99|28.63|31.99|28.63|31.98|28.62|0
1653523620000|2022-05-26 00:07:00|32.01|28.65|31.9|28.54|32.01|28.65|31.9|28.54|0
1653523630000|2022-05-26 00:07:10|31.94|28.58|31.96|28.6|31.96|28.6|31.94|28.58|0
1653523640000|2022-05-26 00:07:20|31.94|28.58|31.94|28.58|31.98|28.62|31.94|28.58|0
1653523650000|2022-05-26 00:07:30|31.92|28.56|31.85|28.49|31.92|28.56|31.85|28.49|0
1653523660000|2022-05-26 00:07:40|31.83|28.47|31.83|28.47|31.85|28.49|31.83|28.47|0
1653523670000|2022-05-26 00:07:50|31.85|28.49|31.85|28.49|31.85|28.49|31.83|28.47|0
1653523680000|2022-05-26 00:08:00|31.83|28.47|31.83|28.47|31.85|28.49|31.83|28.47|0
1653523690000|2022-05-26 00:08:10|31.82|28.46|31.83|28.47|31.83|28.47|31.82|28.46|0
1653523700000|2022-05-26 00:08:20|31.8|28.44|31.9|28.54|31.9|28.54|31.8|28.44|0
1653523710000|2022-05-26 00:08:30|31.94|28.58|31.99|28.63|31.99|28.63|31.94|28.58|0
1653523720000|2022-05-26 00:08:40|32.01|28.65|32.06|28.7|32.06|28.7|32.01|28.65|0
1653523730000|2022-05-26 00:08:50|32.08|28.72|32.08|28.72|32.08|28.72|32.08|28.72|0
1653523740000|2022-05-26 00:09:00|32.05|28.69|32.15|28.79|32.15|28.79|32.05|28.69|0
1653523750000|2022-05-26 00:09:10|32.19|28.83|32.22|28.86|32.22|28.86|32.12|28.76|0
1653523760000|2022-05-26 00:09:20|32.26|28.9|32.21|28.85|32.26|28.9|32.21|28.85|0
1653523770000|2022-05-26 00:09:30|32.15|28.79|32.22|28.86|32.22|28.86|32.15|28.79|0
1653523780000|2022-05-26 00:09:40|32.3|28.94|32.44|29.08|32.44|29.08|32.3|28.94|0
1653523790000|2022-05-26 00:09:50|32.48|29.12|32.66|29.3|32.66|29.3|32.48|29.12|0
1653523800000|2022-05-26 00:10:00|32.76|29.4|32.73|29.37|32.8|29.44|32.73|29.37|0
1653523810000|2022-05-26 00:10:10|32.84|29.48|32.78|29.42|32.87|29.51|32.78|29.42|0
1653523820000|2022-05-26 00:10:20|32.76|29.4|32.73|29.37|32.76|29.4|32.73|29.37|0
1653523830000|2022-05-26 00:10:30|32.76|29.4|32.76|29.4|32.78|29.42|32.76|29.4|0
1653523840000|2022-05-26 00:10:40|32.78|29.42|32.87|29.51|32.91|29.55|32.78|29.42|0
1653523850000|2022-05-26 00:10:50|32.76|29.4|32.73|29.37|32.76|29.4|32.73|29.37|0
1653523860000|2022-05-26 00:11:00|32.75|29.39|32.82|29.46|32.84|29.48|32.75|29.39|0
1653523870000|2022-05-26 00:11:10|32.84|29.48|32.82|29.46|32.84|29.48|32.8|29.44|0
1653523880000|2022-05-26 00:11:20|32.8|29.44|32.84|29.48|32.84|29.48|32.69|29.33|0
1653523890000|2022-05-26 00:11:30|32.85|29.49|32.87|29.51|32.87|29.51|32.85|29.49|0
1653523900000|2022-05-26 00:11:40|32.91|29.55|32.91|29.55|32.93|29.57|32.89|29.53|0
1653523910000|2022-05-26 00:11:50|32.95|29.59|32.98|29.62|33.06|29.7|32.95|29.59|0
1653523920000|2022-05-26 00:12:00|33.05|29.69|33.09|29.73|33.09|29.73|33.05|29.69|0
1653523930000|2022-05-26 00:12:10|33.05|29.69|33.07|29.71|33.09|29.73|33.05|29.69|0
1653523940000|2022-05-26 00:12:20|33.09|29.73|33.16|29.8|33.16|29.8|33.02|29.66|0
1653523950000|2022-05-26 00:12:30|33.24|29.88|33.2|29.84|33.27|29.91|33.2|29.84|0
1653523960000|2022-05-26 00:12:40|33.24|29.88|33.24|29.88|33.26|29.9|33.24|29.88|0
1653523970000|2022-05-26 00:12:50|33.27|29.91|33.24|29.88|33.27|29.91|33.24|29.88|0
1653523980000|2022-05-26 00:13:00|33.2|29.84|33.2|29.84|33.24|29.88|33.2|29.84|0
1653523990000|2022-05-26 00:13:10|33.16|29.8|33.13|29.77|33.16|29.8|33.13|29.77|0
1653524000000|2022-05-26 00:13:20|33.09|29.73|33.16|29.8|33.16|29.8|33.09|29.73|0
1653524010000|2022-05-26 00:13:30|33.2|29.84|33.22|29.86|33.24|29.88|33.2|29.84|0
1653524020000|2022-05-26 00:13:40|33.2|29.84|33.16|29.8|33.24|29.88|33.16|29.8|0
1653524030000|2022-05-26 00:13:50|33.13|29.77|33.15|29.79|33.15|29.79|33.11|29.75|0
1653524040000|2022-05-26 00:14:00|33.13|29.77|33.22|29.86|33.24|29.88|33.13|29.77|0
1653524050000|2022-05-26 00:14:10|33.24|29.88|33.49|30.13|33.49|30.13|33.24|29.88|0
1653524060000|2022-05-26 00:14:20|33.46|30.1|33.98|30.62|33.98|30.62|33.46|30.1|0
1653524070000|2022-05-26 00:14:30|34.05|30.69|34.14|30.78|34.16|30.8|34.05|30.69|0
1653524080000|2022-05-26 00:14:40|34.2|30.84|33.98|30.62|34.2|30.84|33.98|30.62|0
1653524090000|2022-05-26 00:14:50|33.94|30.58|34.01|30.65|34.05|30.69|33.94|30.58|0
1653524100000|2022-05-26 00:15:00|33.94|30.58|33.9|30.54|33.94|30.58|33.83|30.47|0
1653524110000|2022-05-26 00:15:10|33.87|30.51|33.79|30.43|33.87|30.51|33.75|30.39|0
1653524120000|2022-05-26 00:15:20|33.77|30.41|33.77|30.41|33.77|30.41|33.72|30.36|0
1653524130000|2022-05-26 00:15:30|33.75|30.39|33.75|30.39|33.75|30.39|33.72|30.36|0
1653524140000|2022-05-26 00:15:40|33.73|30.37|33.72|30.36|33.73|30.37|33.68|30.32|0
1653524150000|2022-05-26 00:15:50|33.68|30.32|33.77|30.41|33.77|30.41|33.68|30.32|0
1653524160000|2022-05-26 00:16:00|33.86|30.5|33.77|30.41|33.86|30.5|33.77|30.41|0
1653524170000|2022-05-26 00:16:10|33.75|30.39|33.7|30.34|33.75|30.39|33.7|30.34|0
1653524180000|2022-05-26 00:16:20|33.68|30.32|33.57|30.21|33.68|30.32|33.53|30.17|0
1653524190000|2022-05-26 00:16:30|33.6|30.24|33.53|30.17|33.6|30.24|33.53|30.17|0
1653524200000|2022-05-26 00:16:40|33.49|30.13|33.49|30.13|33.49|30.13|33.49|30.13|0
1653524210000|2022-05-26 00:16:50|33.42|30.06|33.49|30.13|33.49|30.13|33.42|30.06|0
1653524220000|2022-05-26 00:17:00|33.57|30.21|33.57|30.21|33.57|30.21|33.57|30.21|0
1653524230000|2022-05-26 00:17:10|33.53|30.17|33.53|30.17|33.57|30.21|33.53|30.17|0
1653524240000|2022-05-26 00:17:20|33.49|30.13|33.53|30.17|33.53|30.17|33.49|30.13|0
1653524250000|2022-05-26 00:17:30|33.49|30.13|33.46|30.1|33.49|30.13|33.46|30.1|0
1653524260000|2022-05-26 00:17:40|33.49|30.13|33.51|30.15|33.53|30.17|33.49|30.13|0
1653524270000|2022-05-26 00:17:50|33.49|30.13|33.38|30.02|33.49|30.13|33.38|30.02|0
1653524280000|2022-05-26 00:18:00|33.35|29.99|33.2|29.84|33.35|29.99|33.2|29.84|0
1653524290000|2022-05-26 00:18:10|33.22|29.86|33.16|29.8|33.22|29.86|33.16|29.8|0
1653524300000|2022-05-26 00:18:20|33.2|29.84|33.16|29.8|33.2|29.84|33.16|29.8|0
1653524310000|2022-05-26 00:18:30|33.2|29.84|33.16|29.8|33.2|29.84|33.16|29.8|0
1653524320000|2022-05-26 00:18:40|33.2|29.84|33.2|29.84|33.22|29.86|33.2|29.84|0
1653524330000|2022-05-26 00:18:50|33.24|29.88|33.27|29.91|33.27|29.91|33.2|29.84|0
1653524340000|2022-05-26 00:19:00|33.2|29.84|33.24|29.88|33.24|29.88|33.2|29.84|0
1653524350000|2022-05-26 00:19:10|33.2|29.84|33.24|29.88|33.27|29.91|33.2|29.84|0
1653524360000|2022-05-26 00:19:20|33.27|29.91|33.27|29.91|33.27|29.91|33.27|29.91|0
1653524370000|2022-05-26 00:19:30|33.24|29.88|33.24|29.88|33.27|29.91|33.24|29.88|0
1653524380000|2022-05-26 00:19:40|33.2|29.84|33.16|29.8|33.22|29.86|33.16|29.8|0
1653524390000|2022-05-26 00:19:50|33.2|29.84|33.16|29.8|33.2|29.84|33.16|29.8|0
1653524400000|2022-05-26 00:20:00|33.13|29.77|33.11|29.75|33.14|29.78|33.09|29.73|0
1653524410000|2022-05-26 00:20:10|33.13|29.77|33.16|29.8|33.16|29.8|33.13|29.77|0
1653524420000|2022-05-26 00:20:20|33.13|29.77|33.16|29.8|33.2|29.84|33.13|29.77|0
1653524430000|2022-05-26 00:20:30|33.14|29.78|33.16|29.8|33.2|29.84|33.14|29.78|0
1653524440000|2022-05-26 00:20:40|33.18|29.82|33.2|29.84|33.2|29.84|33.18|29.82|0
1653524450000|2022-05-26 00:20:50|33.22|29.86|33.2|29.84|33.22|29.86|33.16|29.8|0
1653524460000|2022-05-26 00:21:00|33.24|29.88|33.24|29.88|33.24|29.88|33.24|29.88|0
1653524470000|2022-05-26 00:21:10|33.25|29.89|33.29|29.93|33.29|29.93|33.24|29.88|0
1653524480000|2022-05-26 00:21:20|33.24|29.88|33.27|29.91|33.27|29.91|33.24|29.88|0
1653524490000|2022-05-26 00:21:30|33.31|29.95|33.29|29.93|33.31|29.95|33.27|29.91|0
1653524500000|2022-05-26 00:21:40|33.31|29.95|33.31|29.95|33.31|29.95|33.31|29.95|0
1653524510000|2022-05-26 00:21:50|33.33|29.97|33.35|29.99|33.35|29.99|33.33|29.97|0
1653524520000|2022-05-26 00:22:00|33.31|29.95|33.27|29.91|33.31|29.95|33.27|29.91|0
1653524530000|2022-05-26 00:22:10|33.2|29.84|33.22|29.86|33.23|29.87|33.2|29.84|0
1653524540000|2022-05-26 00:22:20|33.23|29.87|33.2|29.84|33.23|29.87|33.2|29.84|0
1653524550000|2022-05-26 00:22:30|33.16|29.8|33.2|29.84|33.2|29.84|33.16|29.8|0
1653524560000|2022-05-26 00:22:40|33.23|29.87|33.23|29.87|33.23|29.87|33.23|29.87|0
1653524570000|2022-05-26 00:22:50|33.22|29.86|33.23|29.87|33.23|29.87|33.22|29.86|0
1653524580000|2022-05-26 00:23:00|33.27|29.91|33.31|29.95|33.31|29.95|33.27|29.91|0
1653524590000|2022-05-26 00:23:10|33.27|29.91|33.27|29.91|33.27|29.91|33.27|29.91|0
1653524610000|2022-05-26 00:23:30|33.29|29.93|33.23|29.87|33.29|29.93|33.23|29.87|0
1653524620000|2022-05-26 00:23:40|33.2|29.84|33.16|29.8|33.2|29.84|33.16|29.8|0
1653524630000|2022-05-26 00:23:50|33.14|29.78|33.25|29.89|33.27|29.91|33.14|29.78|0
1653524640000|2022-05-26 00:24:00|33.27|29.91|33.27|29.91|33.29|29.93|33.27|29.91|0
1653524650000|2022-05-26 00:24:10|33.25|29.89|33.23|29.87|33.25|29.89|33.23|29.87|0
1653524660000|2022-05-26 00:24:20|33.14|29.78|33.09|29.73|33.14|29.78|33.07|29.71|0
1653524670000|2022-05-26 00:24:30|33.05|29.69|33.05|29.69|33.05|29.69|33.05|29.69|0
1653524680000|2022-05-26 00:24:40|33.09|29.73|33.12|29.76|33.12|29.76|33.09|29.73|0
1653524690000|2022-05-26 00:24:50|33.09|29.73|33.09|29.73|33.09|29.73|33.09|29.73|0
1653524700000|2022-05-26 00:25:00|33.12|29.76|33.09|29.73|33.12|29.76|33.05|29.69|0
1653524710000|2022-05-26 00:25:10|33.1|29.74|33.1|29.74|33.1|29.74|33.1|29.74|0
1653524720000|2022-05-26 00:25:20|33.12|29.76|33.16|29.8|33.16|29.8|33.12|29.76|0
1653524730000|2022-05-26 00:25:30|33.23|29.87|33.31|29.95|33.32|29.96|33.23|29.87|0
1653524740000|2022-05-26 00:25:40|33.34|29.98|33.31|29.95|33.34|29.98|33.31|29.95|0
1653524750000|2022-05-26 00:25:50|33.29|29.93|33.25|29.89|33.29|29.93|33.23|29.87|0
1653524760000|2022-05-26 00:26:00|33.23|29.87|33.23|29.87|33.23|29.87|33.2|29.84|0
1653524770000|2022-05-26 00:26:10|33.27|29.91|33.27|29.91|33.27|29.91|33.27|29.91|0
1653524780000|2022-05-26 00:26:20|33.31|29.95|33.31|29.95|33.31|29.95|33.31|29.95|0
1653524790000|2022-05-26 00:26:30|33.27|29.91|33.27|29.91|33.31|29.95|33.25|29.89|0
1653524800000|2022-05-26 00:26:40|33.23|29.87|33.27|29.91|33.29|29.93|33.23|29.87|0
1653524810000|2022-05-26 00:26:50|33.2|29.84|33.21|29.85|33.21|29.85|33.2|29.84|0
1653524820000|2022-05-26 00:27:00|33.23|29.87|33.25|29.89|33.27|29.91|33.23|29.87|0
1653524830000|2022-05-26 00:27:10|33.27|29.91|33.27|29.91|33.27|29.91|33.25|29.89|0
1653524840000|2022-05-26 00:27:20|33.31|29.95|33.34|29.98|33.34|29.98|33.31|29.95|0
1653524850000|2022-05-26 00:27:30|33.31|29.95|33.31|29.95|33.32|29.96|33.31|29.95|0
1653524870000|2022-05-26 00:27:50|33.34|29.98|33.34|29.98|33.34|29.98|33.34|29.98|0
1653524880000|2022-05-26 00:28:00|33.31|29.95|33.34|29.98|33.34|29.98|33.31|29.95|0
1653524890000|2022-05-26 00:28:10|33.32|29.96|33.36|30|33.36|30|33.32|29.96|0
1653524900000|2022-05-26 00:28:20|33.38|30.02|33.43|30.07|33.43|30.07|33.38|30.02|0
1653524910000|2022-05-26 00:28:30|33.45|30.09|33.42|30.06|33.45|30.09|33.42|30.06|0
1653524920000|2022-05-26 00:28:40|33.45|30.09|33.45|30.09|33.45|30.09|33.45|30.09|0
1653524930000|2022-05-26 00:28:50|33.47|30.11|33.51|30.15|33.51|30.15|33.45|30.09|0
1653524940000|2022-05-26 00:29:00|33.49|30.13|33.56|30.2|33.56|30.2|33.45|30.09|0
1653524950000|2022-05-26 00:29:10|33.68|30.32|33.68|30.32|33.68|30.32|33.64|30.28|0
1653524960000|2022-05-26 00:29:20|33.64|30.28|33.6|30.24|33.64|30.28|33.6|30.24|0
1653524970000|2022-05-26 00:29:30|33.67|30.31|33.64|30.28|33.71|30.35|33.64|30.28|0
1653524980000|2022-05-26 00:29:40|33.6|30.24|33.6|30.24|33.69|30.33|33.6|30.24|0
1653524990000|2022-05-26 00:29:50|33.56|30.2|33.82|30.46|33.82|30.46|33.56|30.2|0
1653525000000|2022-05-26 00:30:00|33.84|30.48|33.84|30.48|33.86|30.5|33.84|30.48|0
1653525010000|2022-05-26 00:30:10|33.86|30.5|33.73|30.37|33.86|30.5|33.73|30.37|0
1653525020000|2022-05-26 00:30:20|33.79|30.43|33.71|30.35|33.79|30.43|33.71|30.35|0
1653525030000|2022-05-26 00:30:30|33.75|30.39|33.73|30.37|33.77|30.41|33.73|30.37|0
1653525040000|2022-05-26 00:30:40|33.69|30.33|33.71|30.35|33.71|30.35|33.67|30.31|0
1653525050000|2022-05-26 00:30:50|33.75|30.39|33.67|30.31|33.75|30.39|33.67|30.31|0
1653525060000|2022-05-26 00:31:00|33.69|30.33|33.67|30.31|33.71|30.35|33.67|30.31|0
1653525070000|2022-05-26 00:31:10|33.69|30.33|33.64|30.28|33.69|30.33|33.64|30.28|0
1653525080000|2022-05-26 00:31:20|33.62|30.26|33.6|30.24|33.64|30.28|33.6|30.24|0
1653525090000|2022-05-26 00:31:30|33.56|30.2|33.56|30.2|33.58|30.22|33.56|30.2|0
1653525100000|2022-05-26 00:31:40|33.6|30.24|33.71|30.35|33.71|30.35|33.6|30.24|0
1653525110000|2022-05-26 00:31:50|33.64|30.28|33.64|30.28|33.64|30.28|33.64|30.28|0
1653525120000|2022-05-26 00:32:00|33.6|30.24|33.62|30.26|33.64|30.28|33.6|30.24|0
1653525130000|2022-05-26 00:32:10|33.64|30.28|33.64|30.28|33.67|30.31|33.64|30.28|0
1653525140000|2022-05-26 00:32:20|33.67|30.31|33.56|30.2|33.67|30.31|33.56|30.2|0
1653525150000|2022-05-26 00:32:30|33.53|30.17|33.53|30.17|33.53|30.17|33.53|30.17|0
1653525160000|2022-05-26 00:32:40|33.56|30.2|33.56|30.2|33.56|30.2|33.56|30.2|0
1653525170000|2022-05-26 00:32:50|33.6|30.24|33.64|30.28|33.64|30.28|33.6|30.24|0
1653525180000|2022-05-26 00:33:00|33.62|30.26|33.56|30.2|33.62|30.26|33.56|30.2|0
1653525190000|2022-05-26 00:33:10|33.6|30.24|33.67|30.31|33.67|30.31|33.6|30.24|0
1653525200000|2022-05-26 00:33:20|33.71|30.35|33.82|30.46|33.82|30.46|33.71|30.35|0
1653525210000|2022-05-26 00:33:30|33.86|30.5|33.9|30.54|33.9|30.54|33.86|30.5|0
1653525220000|2022-05-26 00:33:40|33.86|30.5|33.9|30.54|33.9|30.54|33.86|30.5|0
1653525230000|2022-05-26 00:33:50|33.97|30.61|34.12|30.76|34.12|30.76|33.97|30.61|0
1653525240000|2022-05-26 00:34:00|34.23|30.87|34.27|30.91|34.38|31.02|34.23|30.87|0
1653525250000|2022-05-26 00:34:10|34.29|30.93|34.25|30.89|34.29|30.93|34.25|30.89|0
1653525260000|2022-05-26 00:34:20|34.23|30.87|34.16|30.8|34.23|30.87|34.16|30.8|0
1653525270000|2022-05-26 00:34:30|34.05|30.69|34.08|30.72|34.1|30.74|34.05|30.69|0
1653525280000|2022-05-26 00:34:40|34.12|30.76|34.12|30.76|34.12|30.76|34.12|30.76|0
1653525290000|2022-05-26 00:34:50|34.16|30.8|34.27|30.91|34.27|30.91|34.16|30.8|0
1653525300000|2022-05-26 00:35:00|34.2|30.84|34.08|30.72|34.2|30.84|34.08|30.72|0
1653525310000|2022-05-26 00:35:10|34.16|30.8|34.1|30.74|34.16|30.8|34.1|30.74|0
1653525320000|2022-05-26 00:35:20|34.08|30.72|33.97|30.61|34.08|30.72|33.97|30.61|0
1653525330000|2022-05-26 00:35:30|34.01|30.65|34.01|30.65|34.01|30.65|34.01|30.65|0
1653525340000|2022-05-26 00:35:40|34.05|30.69|34.05|30.69|34.05|30.69|34.03|30.67|0
1653525350000|2022-05-26 00:35:50|33.97|30.61|33.99|30.63|34.01|30.65|33.97|30.61|0
1653525360000|2022-05-26 00:36:00|33.93|30.57|34.05|30.69|34.05|30.69|33.93|30.57|0
1653525370000|2022-05-26 00:36:10|34.03|30.67|34.05|30.69|34.05|30.69|34.03|30.67|0
1653525380000|2022-05-26 00:36:20|34.01|30.65|34.03|30.67|34.05|30.69|34.01|30.65|0
1653525390000|2022-05-26 00:36:30|34.08|30.72|34.08|30.72|34.08|30.72|34.06|30.7|0
1653525400000|2022-05-26 00:36:40|34.04|30.68|34.04|30.68|34.04|30.68|34.01|30.65|0
1653525410000|2022-05-26 00:36:50|34.03|30.67|34.01|30.65|34.03|30.67|34.01|30.65|0
1653525420000|2022-05-26 00:37:00|33.93|30.57|33.75|30.39|33.93|30.57|33.71|30.35|0
1653525430000|2022-05-26 00:37:10|33.8|30.44|33.75|30.39|33.8|30.44|33.75|30.39|0
1653525440000|2022-05-26 00:37:20|33.78|30.42|33.93|30.57|33.93|30.57|33.78|30.42|0
1653525450000|2022-05-26 00:37:30|33.9|30.54|33.9|30.54|33.93|30.57|33.9|30.54|0
1653525460000|2022-05-26 00:37:40|33.93|30.57|33.93|30.57|33.93|30.57|33.93|30.57|0
1653525470000|2022-05-26 00:37:50|33.9|30.54|33.9|30.54|33.9|30.54|33.9|30.54|0
1653525480000|2022-05-26 00:38:00|33.86|30.5|33.84|30.48|33.86|30.5|33.8|30.44|0
1653525490000|2022-05-26 00:38:10|33.82|30.46|33.73|30.37|33.82|30.46|33.73|30.37|0
1653525500000|2022-05-26 00:38:20|33.71|30.35|33.71|30.35|33.71|30.35|33.64|30.28|0
1653525510000|2022-05-26 00:38:30|33.67|30.31|33.71|30.35|33.71|30.35|33.67|30.31|0
1653525520000|2022-05-26 00:38:40|33.67|30.31|33.67|30.31|33.67|30.31|33.64|30.28|0
1653525540000|2022-05-26 00:39:00|33.71|30.35|33.75|30.39|33.75|30.39|33.71|30.35|0
1653525550000|2022-05-26 00:39:10|33.76|30.4|33.75|30.39|33.76|30.4|33.71|30.35|0
1653525560000|2022-05-26 00:39:20|33.82|30.46|33.82|30.46|33.82|30.46|33.82|30.46|0
1653525570000|2022-05-26 00:39:30|33.75|30.39|33.75|30.39|33.75|30.39|33.71|30.35|0
1653525580000|2022-05-26 00:39:40|33.78|30.42|33.78|30.42|33.78|30.42|33.75|30.39|0
1653525590000|2022-05-26 00:39:50|33.82|30.46|33.88|30.52|33.88|30.52|33.8|30.44|0
1653525600000|2022-05-26 00:40:00|33.89|30.53|33.86|30.5|33.89|30.53|33.82|30.46|0
1653525610000|2022-05-26 00:40:10|33.84|30.48|33.82|30.46|33.84|30.48|33.78|30.42|0
1653525620000|2022-05-26 00:40:20|33.84|30.48|33.82|30.46|33.84|30.48|33.82|30.46|0
1653525630000|2022-05-26 00:40:30|33.84|30.48|33.8|30.44|33.84|30.48|33.8|30.44|0
1653525640000|2022-05-26 00:40:40|33.78|30.42|33.82|30.46|33.84|30.48|33.78|30.42|0
1653525650000|2022-05-26 00:40:50|33.78|30.42|33.82|30.46|33.82|30.46|33.78|30.42|0
1653525660000|2022-05-26 00:41:00|33.78|30.42|33.78|30.42|33.78|30.42|33.78|30.42|0
1653525670000|2022-05-26 00:41:10|33.71|30.35|33.75|30.39|33.75|30.39|33.71|30.35|0
1653525690000|2022-05-26 00:41:30|33.73|30.37|33.65|30.29|33.73|30.37|33.65|30.29|0
1653525700000|2022-05-26 00:41:40|33.67|30.31|33.71|30.35|33.71|30.35|33.67|30.31|0
1653525710000|2022-05-26 00:41:50|33.75|30.39|33.73|30.37|33.75|30.39|33.69|30.33|0
1653525720000|2022-05-26 00:42:00|33.71|30.35|33.71|30.35|33.71|30.35|33.67|30.31|0
1653525730000|2022-05-26 00:42:10|33.69|30.33|33.71|30.35|33.71|30.35|33.69|30.33|0
1653525740000|2022-05-26 00:42:20|33.73|30.37|33.75|30.39|33.75|30.39|33.73|30.37|0
1653525750000|2022-05-26 00:42:30|33.73|30.37|33.82|30.46|33.82|30.46|33.73|30.37|0
1653525760000|2022-05-26 00:42:40|33.86|30.5|33.89|30.53|33.89|30.53|33.86|30.5|0
1653525770000|2022-05-26 00:42:50|33.87|30.51|33.82|30.46|33.93|30.57|33.82|30.46|0
1653525780000|2022-05-26 00:43:00|33.86|30.5|33.82|30.46|33.86|30.5|33.82|30.46|0
1653525790000|2022-05-26 00:43:10|33.97|30.61|33.97|30.61|33.97|30.61|33.95|30.59|0
1653525800000|2022-05-26 00:43:20|34.01|30.65|34.01|30.65|34.01|30.65|34.01|30.65|0
1653525810000|2022-05-26 00:43:30|33.99|30.63|33.99|30.63|33.99|30.63|33.99|30.63|0
1653525820000|2022-05-26 00:43:40|34.08|30.72|34.27|30.91|34.27|30.91|34.08|30.72|0
1653525830000|2022-05-26 00:43:50|34.21|30.85|34.19|30.83|34.21|30.85|34.16|30.8|0
1653525840000|2022-05-26 00:44:00|34.17|30.81|34.42|31.06|34.42|31.06|34.17|30.81|0
1653525850000|2022-05-26 00:44:10|34.38|31.02|34.38|31.02|34.42|31.06|34.38|31.02|0
1653525860000|2022-05-26 00:44:20|34.46|31.1|34.49|31.13|34.49|31.13|34.46|31.1|0
1653525870000|2022-05-26 00:44:30|34.53|31.17|34.4|31.04|34.53|31.17|34.4|31.04|0
1653525880000|2022-05-26 00:44:40|34.53|31.17|34.46|31.1|34.53|31.17|34.46|31.1|0
1653525890000|2022-05-26 00:44:50|34.57|31.21|34.53|31.17|34.57|31.21|34.53|31.17|0
1653525900000|2022-05-26 00:45:00|34.51|31.15|34.49|31.13|34.51|31.15|34.49|31.13|0
1653525910000|2022-05-26 00:45:10|34.64|31.28|34.55|31.19|34.64|31.28|34.55|31.19|0
1653525920000|2022-05-26 00:45:20|34.53|31.17|34.38|31.02|34.53|31.17|34.38|31.02|0
1653525930000|2022-05-26 00:45:30|34.34|30.98|34.42|31.06|34.42|31.06|34.34|30.98|0
1653525940000|2022-05-26 00:45:40|34.51|31.15|34.61|31.25|34.61|31.25|34.51|31.15|0
1653525950000|2022-05-26 00:45:50|34.59|31.23|34.57|31.21|34.61|31.25|34.57|31.21|0
1653525960000|2022-05-26 00:46:00|34.61|31.25|34.68|31.32|34.68|31.32|34.61|31.25|0
1653525970000|2022-05-26 00:46:10|34.64|31.28|34.66|31.3|34.68|31.32|34.64|31.28|0
1653525980000|2022-05-26 00:46:20|34.64|31.28|34.64|31.28|34.66|31.3|34.64|31.28|0
1653525990000|2022-05-26 00:46:30|34.68|31.32|34.68|31.32|34.68|31.32|34.68|31.32|0
1653526010000|2022-05-26 00:46:50|34.7|31.34|34.72|31.36|34.72|31.36|34.68|31.32|0
1653526020000|2022-05-26 00:47:00|34.64|31.28|34.61|31.25|34.68|31.32|34.61|31.25|0
1653526030000|2022-05-26 00:47:10|34.53|31.17|34.53|31.17|34.57|31.21|34.53|31.17|0
1653526040000|2022-05-26 00:47:20|34.57|31.21|34.61|31.25|34.61|31.25|34.57|31.21|0
1653526050000|2022-05-26 00:47:30|34.64|31.28|34.66|31.3|34.68|31.32|34.64|31.28|0
1653526060000|2022-05-26 00:47:40|34.64|31.28|34.64|31.28|34.72|31.36|34.64|31.28|0
1653526070000|2022-05-26 00:47:50|34.61|31.25|34.61|31.25|34.61|31.25|34.59|31.23|0
1653526080000|2022-05-26 00:48:00|34.64|31.28|34.61|31.25|34.64|31.28|34.61|31.25|0
1653526090000|2022-05-26 00:48:10|34.57|31.21|34.57|31.21|34.61|31.25|34.53|31.17|0
1653526100000|2022-05-26 00:48:20|34.53|31.17|34.59|31.23|34.59|31.23|34.53|31.17|0
1653526110000|2022-05-26 00:48:30|34.61|31.25|34.57|31.21|34.61|31.25|34.57|31.21|0
1653526120000|2022-05-26 00:48:40|34.59|31.23|34.57|31.21|34.59|31.23|34.57|31.21|0
1653526130000|2022-05-26 00:48:50|34.53|31.17|34.53|31.17|34.53|31.17|34.53|31.17|0
1653526140000|2022-05-26 00:49:00|34.49|31.13|34.49|31.13|34.49|31.13|34.49|31.13|0
1653526150000|2022-05-26 00:49:10|34.47|31.11|34.53|31.17|34.53|31.17|34.47|31.11|0
1653526160000|2022-05-26 00:49:20|34.49|31.13|34.49|31.13|34.49|31.13|34.49|31.13|0
1653526170000|2022-05-26 00:49:30|34.51|31.15|34.49|31.13|34.51|31.15|34.49|31.13|0
1653526180000|2022-05-26 00:49:40|34.45|31.09|34.45|31.09|34.45|31.09|34.45|31.09|0
1653526190000|2022-05-26 00:49:50|34.43|31.07|34.34|30.98|34.43|31.07|34.34|30.98|0
1653526200000|2022-05-26 00:50:00|34.38|31.02|34.34|30.98|34.38|31.02|34.34|30.98|0
1653526210000|2022-05-26 00:50:10|34.36|31|34.34|30.98|34.36|31|34.34|30.98|0
1653526220000|2022-05-26 00:50:20|34.38|31.02|34.36|31|34.38|31.02|34.36|31|0
1653526230000|2022-05-26 00:50:30|34.38|31.02|34.23|30.87|34.38|31.02|34.23|30.87|0
1653526240000|2022-05-26 00:50:40|34.21|30.85|34.12|30.76|34.23|30.87|34.12|30.76|0
1653526250000|2022-05-26 00:50:50|34.15|30.79|34.23|30.87|34.23|30.87|34.15|30.79|0
1653526260000|2022-05-26 00:51:00|34.19|30.83|34.21|30.85|34.21|30.85|34.19|30.83|0
1653526270000|2022-05-26 00:51:10|34.19|30.83|34.23|30.87|34.23|30.87|34.19|30.83|0
1653526280000|2022-05-26 00:51:20|34.15|30.79|34.12|30.76|34.19|30.83|34.12|30.76|0
1653526290000|2022-05-26 00:51:30|34.15|30.79|34.15|30.79|34.19|30.83|34.15|30.79|0
1653526310000|2022-05-26 00:51:50|34.12|30.76|34.08|30.72|34.12|30.76|34.08|30.72|0
1653526320000|2022-05-26 00:52:00|34.12|30.76|34.08|30.72|34.13|30.77|34.08|30.72|0
1653526330000|2022-05-26 00:52:10|34.1|30.74|34.1|30.74|34.1|30.74|34.1|30.74|0
1653526340000|2022-05-26 00:52:20|34.11|30.75|34.19|30.83|34.19|30.83|34.11|30.75|0
1653526350000|2022-05-26 00:52:30|34.23|30.87|34.23|30.87|34.23|30.87|34.19|30.83|0
1653526360000|2022-05-26 00:52:40|34.15|30.79|34.19|30.83|34.19|30.83|34.15|30.79|0
1653526370000|2022-05-26 00:52:50|34.17|30.81|34.26|30.9|34.26|30.9|34.15|30.79|0
1653526380000|2022-05-26 00:53:00|34.23|30.87|34.26|30.9|34.26|30.9|34.23|30.87|0
1653526390000|2022-05-26 00:53:10|34.23|30.87|34.26|30.9|34.26|30.9|34.23|30.87|0
1653526400000|2022-05-26 00:53:20|34.23|30.87|34.19|30.83|34.23|30.87|34.19|30.83|0
1653526410000|2022-05-26 00:53:30|34.23|30.87|34.21|30.85|34.25|30.89|34.21|30.85|0
1653526420000|2022-05-26 00:53:40|34.23|30.87|34.28|30.92|34.3|30.94|34.23|30.87|0
1653526430000|2022-05-26 00:53:50|34.26|30.9|34.28|30.92|34.3|30.94|34.26|30.9|0
1653526440000|2022-05-26 00:54:00|34.3|30.94|34.26|30.9|34.34|30.98|34.26|30.9|0
1653526450000|2022-05-26 00:54:10|34.28|30.92|34.26|30.9|34.28|30.92|34.26|30.9|0
1653526460000|2022-05-26 00:54:20|34.3|30.94|34.34|30.98|34.34|30.98|34.3|30.94|0
1653526470000|2022-05-26 00:54:30|34.36|31|34.3|30.94|34.36|31|34.3|30.94|0
1653526480000|2022-05-26 00:54:40|34.32|30.96|34.28|30.92|34.32|30.96|34.28|30.92|0
1653526490000|2022-05-26 00:54:50|34.3|30.94|34.32|30.96|34.34|30.98|34.3|30.94|0
1653526500000|2022-05-26 00:55:00|34.34|30.98|34.26|30.9|34.34|30.98|34.26|30.9|0
1653526510000|2022-05-26 00:55:10|34.28|30.92|34.26|30.9|34.28|30.92|34.26|30.9|0
1653526520000|2022-05-26 00:55:20|34.23|30.87|34.23|30.87|34.23|30.87|34.23|30.87|0
1653526530000|2022-05-26 00:55:30|34.24|30.88|34.19|30.83|34.24|30.88|34.19|30.83|0
1653526540000|2022-05-26 00:55:40|34.21|30.85|34.19|30.83|34.23|30.87|34.19|30.83|0
1653526550000|2022-05-26 00:55:50|34.17|30.81|34.17|30.81|34.17|30.81|34.17|30.81|0
1653526560000|2022-05-26 00:56:00|34.08|30.72|34.13|30.77|34.15|30.79|34.08|30.72|0
1653526570000|2022-05-26 00:56:10|34.11|30.75|34.11|30.75|34.11|30.75|34.11|30.75|0
1653526580000|2022-05-26 00:56:20|34.08|30.72|34.04|30.68|34.08|30.72|34.04|30.68|0
1653526590000|2022-05-26 00:56:30|34.08|30.72|34.09|30.73|34.11|30.75|34.08|30.72|0
1653526600000|2022-05-26 00:56:40|34.08|30.72|34.08|30.72|34.08|30.72|34.08|30.72|0
1653526610000|2022-05-26 00:56:50|34.19|30.83|34.19|30.83|34.19|30.83|34.19|30.83|0
1653526620000|2022-05-26 00:57:00|34.15|30.79|34.11|30.75|34.15|30.79|34.11|30.75|0
1653526630000|2022-05-26 00:57:10|34.15|30.79|34.11|30.75|34.15|30.79|34.11|30.75|0
1653526640000|2022-05-26 00:57:20|34.09|30.73|34.11|30.75|34.11|30.75|34.09|30.73|0
1653526650000|2022-05-26 00:57:30|34.15|30.79|34.15|30.79|34.15|30.79|34.15|30.79|0
1653526660000|2022-05-26 00:57:40|34.19|30.83|34.19|30.83|34.19|30.83|34.19|30.83|0
1653526680000|2022-05-26 00:58:00|34.23|30.87|34.21|30.85|34.23|30.87|34.21|30.85|0
1653526690000|2022-05-26 00:58:10|34.23|30.87|34.19|30.83|34.23|30.87|34.19|30.83|0
1653526700000|2022-05-26 00:58:20|34.15|30.79|34.17|30.81|34.17|30.81|34.15|30.79|0
1653526710000|2022-05-26 00:58:30|34.19|30.83|34.19|30.83|34.19|30.83|34.19|30.83|0
1653526720000|2022-05-26 00:58:40|34.21|30.85|34.23|30.87|34.23|30.87|34.21|30.85|0
1653526730000|2022-05-26 00:58:50|34.26|30.9|34.3|30.94|34.3|30.94|34.26|30.9|0
1653526740000|2022-05-26 00:59:00|34.34|30.98|34.36|31|34.38|31.02|34.34|30.98|0
1653526750000|2022-05-26 00:59:10|34.38|31.02|34.39|31.03|34.39|31.03|34.34|30.98|0
1653526760000|2022-05-26 00:59:20|34.41|31.05|34.41|31.05|34.41|31.05|34.39|31.03|0
1653526770000|2022-05-26 00:59:30|34.38|31.02|34.41|31.05|34.41|31.05|34.38|31.02|0
1653526780000|2022-05-26 00:59:40|34.49|31.13|34.45|31.09|34.49|31.13|34.45|31.09|0
1653526790000|2022-05-26 00:59:50|34.39|31.03|34.49|31.13|34.49|31.13|34.39|31.03|0
1653526810000|2022-05-26 01:00:10|34.47|31.11|34.45|31.09|34.47|31.11|34.45|31.09|0
1653526820000|2022-05-26 01:00:20|34.38|31.02|34.43|31.07|34.43|31.07|34.38|31.02|0
1653526830000|2022-05-26 01:00:30|34.47|31.11|34.43|31.07|34.47|31.11|34.43|31.07|0
1653526840000|2022-05-26 01:00:40|34.41|31.05|34.45|31.09|34.45|31.09|34.41|31.05|0
1653526850000|2022-05-26 01:00:50|34.41|31.05|34.41|31.05|34.45|31.09|34.41|31.05|0
1653526860000|2022-05-26 01:01:00|34.36|31|34.3|30.94|34.36|31|34.3|30.94|0
1653526870000|2022-05-26 01:01:10|34.26|30.9|34.22|30.86|34.26|30.9|34.22|30.86|0
1653526880000|2022-05-26 01:01:20|34.24|30.88|34.19|30.83|34.24|30.88|34.19|30.83|0
1653526890000|2022-05-26 01:01:30|34.21|30.85|34.3|30.94|34.3|30.94|34.21|30.85|0
1653526900000|2022-05-26 01:01:40|34.34|30.98|34.45|31.09|34.45|31.09|34.34|30.98|0
1653526910000|2022-05-26 01:01:50|34.43|31.07|34.39|31.03|34.43|31.07|34.39|31.03|0
1653526920000|2022-05-26 01:02:00|34.36|31|34.39|31.03|34.39|31.03|34.36|31|0
1653526930000|2022-05-26 01:02:10|34.41|31.05|34.34|30.98|34.41|31.05|34.34|30.98|0
1653526940000|2022-05-26 01:02:20|34.41|31.05|34.37|31.01|34.41|31.05|34.37|31.01|0
1653526950000|2022-05-26 01:02:30|34.34|30.98|34.37|31.01|34.37|31.01|34.34|30.98|0
1653526960000|2022-05-26 01:02:40|34.41|31.05|34.41|31.05|34.41|31.05|34.41|31.05|0
1653526970000|2022-05-26 01:02:50|34.37|31.01|34.36|31|34.37|31.01|34.36|31|0
1653526980000|2022-05-26 01:03:00|34.32|30.96|34.37|31.01|34.37|31.01|34.3|30.94|0
1653526990000|2022-05-26 01:03:10|34.35|30.99|34.41|31.05|34.41|31.05|34.35|30.99|0
1653527000000|2022-05-26 01:03:20|34.45|31.09|34.35|30.99|34.45|31.09|34.35|30.99|0
1653527010000|2022-05-26 01:03:30|34.37|31.01|34.34|30.98|34.37|31.01|34.34|30.98|0
1653527020000|2022-05-26 01:03:40|34.37|31.01|34.35|30.99|34.37|31.01|34.34|30.98|0
1653527030000|2022-05-26 01:03:50|34.34|30.98|34.41|31.05|34.41|31.05|34.34|30.98|0
1653527040000|2022-05-26 01:04:00|34.37|31.01|34.3|30.94|34.37|31.01|34.3|30.94|0
1653527050000|2022-05-26 01:04:10|34.32|30.96|34.34|30.98|34.35|30.99|34.32|30.96|0
1653527060000|2022-05-26 01:04:20|34.37|31.01|34.34|30.98|34.37|31.01|34.34|30.98|0
1653527070000|2022-05-26 01:04:30|34.3|30.94|34.32|30.96|34.32|30.96|34.3|30.94|0
1653527080000|2022-05-26 01:04:40|34.3|30.94|34.34|30.98|34.34|30.98|34.3|30.94|0
1653527090000|2022-05-26 01:04:50|34.37|31.01|34.37|31.01|34.37|31.01|34.37|31.01|0
1653527100000|2022-05-26 01:05:00|34.34|30.98|34.32|30.96|34.34|30.98|34.3|30.94|0
1653527110000|2022-05-26 01:05:10|34.3|30.94|34.34|30.98|34.35|30.99|34.3|30.94|0
1653527120000|2022-05-26 01:05:20|34.3|30.94|34.34|30.98|34.34|30.98|34.3|30.94|0
1653527130000|2022-05-26 01:05:30|34.37|31.01|34.37|31.01|34.37|31.01|34.37|31.01|0
1653527140000|2022-05-26 01:05:40|34.34|30.98|34.34|30.98|34.35|30.99|34.34|30.98|0
1653527150000|2022-05-26 01:05:50|34.26|30.9|34.22|30.86|34.26|30.9|34.22|30.86|0
1653527160000|2022-05-26 01:06:00|34.19|30.83|34.24|30.88|34.24|30.88|34.15|30.79|0
1653527170000|2022-05-26 01:06:10|34.22|30.86|34.19|30.83|34.22|30.86|34.19|30.83|0
1653527180000|2022-05-26 01:06:20|34.22|30.86|34.26|30.9|34.26|30.9|34.22|30.86|0
1653527190000|2022-05-26 01:06:30|34.3|30.94|34.28|30.92|34.3|30.94|34.28|30.92|0
1653527200000|2022-05-26 01:06:40|34.26|30.9|34.3|30.94|34.3|30.94|34.26|30.9|0
1653527210000|2022-05-26 01:06:50|34.26|30.9|34.3|30.94|34.3|30.94|34.26|30.9|0
1653527240000|2022-05-26 01:07:20|34.34|30.98|34.34|30.98|34.34|30.98|34.34|30.98|0
1653527250000|2022-05-26 01:07:30|34.41|31.05|34.37|31.01|34.41|31.05|34.37|31.01|0
1653527260000|2022-05-26 01:07:40|34.39|31.03|34.41|31.05|34.41|31.05|34.39|31.03|0
1653527270000|2022-05-26 01:07:50|34.37|31.01|34.49|31.13|34.49|31.13|34.37|31.01|0
1653527280000|2022-05-26 01:08:00|34.45|31.09|34.45|31.09|34.47|31.11|34.45|31.09|0
1653527290000|2022-05-26 01:08:10|34.47|31.11|34.43|31.07|34.47|31.11|34.43|31.07|0
1653527300000|2022-05-26 01:08:20|34.45|31.09|34.5|31.14|34.5|31.14|34.45|31.09|0
1653527310000|2022-05-26 01:08:30|34.54|31.18|34.52|31.16|34.54|31.18|34.52|31.16|0
1653527320000|2022-05-26 01:08:40|34.56|31.2|34.62|31.26|34.62|31.26|34.56|31.2|0
1653527330000|2022-05-26 01:08:50|34.64|31.28|34.71|31.35|34.71|31.35|34.64|31.28|0
1653527340000|2022-05-26 01:09:00|34.68|31.32|34.64|31.28|34.68|31.32|34.64|31.28|0
1653527350000|2022-05-26 01:09:10|34.62|31.26|34.6|31.24|34.62|31.26|34.56|31.2|0
1653527360000|2022-05-26 01:09:20|34.64|31.28|34.68|31.32|34.71|31.35|34.64|31.28|0
1653527370000|2022-05-26 01:09:30|34.73|31.37|34.75|31.39|34.75|31.39|34.73|31.37|0
1653527380000|2022-05-26 01:09:40|34.68|31.32|34.68|31.32|34.71|31.35|34.68|31.32|0
1653527390000|2022-05-26 01:09:50|34.71|31.35|34.75|31.39|34.75|31.39|34.71|31.35|0
1653527400000|2022-05-26 01:10:00|34.73|31.37|34.67|31.31|34.75|31.39|34.67|31.31|0
1653527410000|2022-05-26 01:10:10|34.71|31.35|34.73|31.37|34.73|31.37|34.71|31.35|0
1653527420000|2022-05-26 01:10:20|34.71|31.35|34.67|31.31|34.71|31.35|34.67|31.31|0
1653527430000|2022-05-26 01:10:30|34.6|31.24|34.6|31.24|34.64|31.28|34.6|31.24|0
1653527440000|2022-05-26 01:10:40|34.5|31.14|34.47|31.11|34.5|31.14|34.45|31.09|0
1653527450000|2022-05-26 01:10:50|34.54|31.18|34.52|31.16|34.54|31.18|34.52|31.16|0
1653527460000|2022-05-26 01:11:00|34.5|31.14|34.52|31.16|34.52|31.16|34.45|31.09|0
1653527470000|2022-05-26 01:11:10|34.54|31.18|34.56|31.2|34.56|31.2|34.54|31.18|0
1653527480000|2022-05-26 01:11:20|34.49|31.13|34.47|31.11|34.5|31.14|34.47|31.11|0
1653527490000|2022-05-26 01:11:30|34.52|31.16|34.56|31.2|34.56|31.2|34.52|31.16|0
1653527500000|2022-05-26 01:11:40|34.52|31.16|34.52|31.16|34.54|31.18|34.52|31.16|0
1653527510000|2022-05-26 01:11:50|34.49|31.13|34.5|31.14|34.5|31.14|34.49|31.13|0
1653527520000|2022-05-26 01:12:00|34.48|31.12|34.45|31.09|34.5|31.14|34.45|31.09|0
1653527530000|2022-05-26 01:12:10|34.41|31.05|34.45|31.09|34.45|31.09|34.41|31.05|0
1653527540000|2022-05-26 01:12:20|34.41|31.05|34.45|31.09|34.45|31.09|34.41|31.05|0
1653527550000|2022-05-26 01:12:30|34.43|31.07|34.43|31.07|34.43|31.07|34.43|31.07|0
1653527560000|2022-05-26 01:12:40|34.41|31.05|34.45|31.09|34.45|31.09|34.41|31.05|0
1653527570000|2022-05-26 01:12:50|34.41|31.05|34.37|31.01|34.41|31.05|34.37|31.01|0
1653527580000|2022-05-26 01:13:00|34.41|31.05|34.37|31.01|34.41|31.05|34.37|31.01|0
1653527590000|2022-05-26 01:13:10|34.39|31.03|34.37|31.01|34.39|31.03|34.37|31.01|0
1653527600000|2022-05-26 01:13:20|34.41|31.05|34.43|31.07|34.43|31.07|34.41|31.05|0
1653527610000|2022-05-26 01:13:30|34.45|31.09|34.45|31.09|34.45|31.09|34.45|31.09|0
1653527620000|2022-05-26 01:13:40|34.41|31.05|34.45|31.09|34.45|31.09|34.41|31.05|0
1653527630000|2022-05-26 01:13:50|34.43|31.07|34.39|31.03|34.43|31.07|34.39|31.03|0
1653527640000|2022-05-26 01:14:00|34.33|30.97|34.33|30.97|34.33|30.97|34.33|30.97|0
1653527660000|2022-05-26 01:14:20|34.35|30.99|34.37|31.01|34.37|31.01|34.35|30.99|0
1653527680000|2022-05-26 01:14:40|34.35|30.99|34.33|30.97|34.35|30.99|34.33|30.97|0
1653527690000|2022-05-26 01:14:50|34.31|30.95|34.3|30.94|34.31|30.95|34.3|30.94|0
1653527700000|2022-05-26 01:15:00|34.28|30.92|34.46|31.1|34.46|31.1|34.28|30.92|0
1653527710000|2022-05-26 01:15:10|34.45|31.09|34.41|31.05|34.45|31.09|34.41|31.05|0
1653527720000|2022-05-26 01:15:20|34.37|31.01|34.37|31.01|34.41|31.05|34.37|31.01|0
1653527730000|2022-05-26 01:15:30|34.43|31.07|34.26|30.9|34.43|31.07|34.26|30.9|0
1653527740000|2022-05-26 01:15:40|34.33|30.97|34.37|31.01|34.37|31.01|34.33|30.97|0
1653527750000|2022-05-26 01:15:50|34.39|31.03|34.37|31.01|34.39|31.03|34.37|31.01|0
1653527760000|2022-05-26 01:16:00|34.33|30.97|34.37|31.01|34.37|31.01|34.33|30.97|0
1653527770000|2022-05-26 01:16:10|34.35|30.99|34.37|31.01|34.37|31.01|34.35|30.99|0
1653527780000|2022-05-26 01:16:20|34.39|31.03|34.39|31.03|34.39|31.03|34.39|31.03|0
1653527790000|2022-05-26 01:16:30|34.37|31.01|34.46|31.1|34.46|31.1|34.37|31.01|0
1653527800000|2022-05-26 01:16:40|34.45|31.09|34.52|31.16|34.52|31.16|34.45|31.09|0
1653527810000|2022-05-26 01:16:50|34.48|31.12|34.46|31.1|34.52|31.16|34.46|31.1|0
1653527820000|2022-05-26 01:17:00|34.48|31.12|34.46|31.1|34.5|31.14|34.46|31.1|0
1653527830000|2022-05-26 01:17:10|34.48|31.12|34.41|31.05|34.48|31.12|34.41|31.05|0
1653527840000|2022-05-26 01:17:20|34.37|31.01|34.37|31.01|34.41|31.05|34.37|31.01|0
1653527850000|2022-05-26 01:17:30|34.33|30.97|34.39|31.03|34.39|31.03|34.33|30.97|0
1653527860000|2022-05-26 01:17:40|34.41|31.05|34.37|31.01|34.41|31.05|34.37|31.01|0
1653527870000|2022-05-26 01:17:50|34.41|31.05|34.35|30.99|34.41|31.05|34.35|30.99|0
1653527880000|2022-05-26 01:18:00|34.31|30.95|34.33|30.97|34.33|30.97|34.29|30.93|0
1653527890000|2022-05-26 01:18:10|34.31|30.95|34.29|30.93|34.31|30.95|34.27|30.91|0
1653527900000|2022-05-26 01:18:20|34.27|30.91|34.29|30.93|34.29|30.93|34.27|30.91|0
1653527910000|2022-05-26 01:18:30|34.27|30.91|34.26|30.9|34.27|30.91|34.26|30.9|0
1653527920000|2022-05-26 01:18:40|34.27|30.91|34.27|30.91|34.27|30.91|34.26|30.9|0
1653527930000|2022-05-26 01:18:50|34.26|30.9|34.26|30.9|34.26|30.9|34.26|30.9|0
1653527940000|2022-05-26 01:19:00|34.18|30.82|34.24|30.88|34.24|30.88|34.18|30.82|0
1653527950000|2022-05-26 01:19:10|34.22|30.86|34.29|30.93|34.31|30.95|34.22|30.86|0
1653527960000|2022-05-26 01:19:20|34.27|30.91|34.26|30.9|34.27|30.91|34.26|30.9|0
1653527970000|2022-05-26 01:19:30|34.29|30.93|34.33|30.97|34.33|30.97|34.27|30.91|0
1653527980000|2022-05-26 01:19:40|34.37|31.01|34.35|30.99|34.37|31.01|34.31|30.95|0
1653527990000|2022-05-26 01:19:50|34.29|30.93|34.29|30.93|34.31|30.95|34.29|30.93|0
1653528000000|2022-05-26 01:20:00|34.27|30.91|34.29|30.93|34.29|30.93|34.27|30.91|0
1653528010000|2022-05-26 01:20:10|34.31|30.95|34.26|30.9|34.31|30.95|34.26|30.9|0
1653528020000|2022-05-26 01:20:20|34.27|30.91|34.22|30.86|34.27|30.91|34.22|30.86|0
1653528030000|2022-05-26 01:20:30|34.11|30.75|34.12|30.76|34.14|30.78|34.11|30.75|0
1653528040000|2022-05-26 01:20:40|34.14|30.78|34.11|30.75|34.14|30.78|34.11|30.75|0
1653528050000|2022-05-26 01:20:50|34.12|30.76|34.11|30.75|34.12|30.76|34.11|30.75|0
1653528060000|2022-05-26 01:21:00|34.14|30.78|34.16|30.8|34.18|30.82|34.14|30.78|0
1653528070000|2022-05-26 01:21:10|34.14|30.78|34.18|30.82|34.18|30.82|34.14|30.78|0
1653528080000|2022-05-26 01:21:20|34.14|30.78|34.14|30.78|34.14|30.78|34.14|30.78|0
1653528090000|2022-05-26 01:21:30|34.11|30.75|34.11|30.75|34.11|30.75|34.11|30.75|0
1653528100000|2022-05-26 01:21:40|34.09|30.73|34.03|30.67|34.09|30.73|34.03|30.67|0
1653528110000|2022-05-26 01:21:50|33.94|30.58|33.92|30.56|33.94|30.58|33.88|30.52|0
1653528120000|2022-05-26 01:22:00|33.94|30.58|33.94|30.58|33.96|30.6|33.94|30.58|0
1653528130000|2022-05-26 01:22:10|33.77|30.41|33.82|30.46|33.82|30.46|33.77|30.41|0
1653528140000|2022-05-26 01:22:20|33.79|30.43|33.79|30.43|33.81|30.45|33.79|30.43|0
1653528150000|2022-05-26 01:22:30|33.81|30.45|33.73|30.37|33.81|30.45|33.73|30.37|0
1653528160000|2022-05-26 01:22:40|33.7|30.34|33.7|30.34|33.7|30.34|33.66|30.3|0
1653528170000|2022-05-26 01:22:50|33.73|30.37|33.66|30.3|33.73|30.37|33.66|30.3|0
1653528180000|2022-05-26 01:23:00|33.7|30.34|33.73|30.37|33.73|30.37|33.7|30.34|0
1653528190000|2022-05-26 01:23:10|33.7|30.34|33.77|30.41|33.77|30.41|33.7|30.34|0
1653528200000|2022-05-26 01:23:20|33.71|30.35|33.73|30.37|33.73|30.37|33.71|30.35|0
1653528210000|2022-05-26 01:23:30|33.7|30.34|33.7|30.34|33.7|30.34|33.68|30.32|0
1653528230000|2022-05-26 01:23:50|33.68|30.32|33.77|30.41|33.77|30.41|33.68|30.32|0
1653528240000|2022-05-26 01:24:00|33.73|30.37|33.77|30.41|33.77|30.41|33.73|30.37|0
1653528250000|2022-05-26 01:24:10|33.73|30.37|33.68|30.32|33.73|30.37|33.68|30.32|0
1653528260000|2022-05-26 01:24:20|33.7|30.34|33.73|30.37|33.73|30.37|33.69|30.33|0
1653528270000|2022-05-26 01:24:30|33.69|30.33|33.77|30.41|33.77|30.41|33.69|30.33|0
1653528280000|2022-05-26 01:24:40|33.73|30.37|33.75|30.39|33.75|30.39|33.73|30.37|0
1653528290000|2022-05-26 01:24:50|33.73|30.37|33.71|30.35|33.73|30.37|33.69|30.33|0
1653528300000|2022-05-26 01:25:00|33.73|30.37|33.73|30.37|33.77|30.41|33.73|30.37|0
1653528310000|2022-05-26 01:25:10|33.69|30.33|33.69|30.33|33.69|30.33|33.69|30.33|0
1653528320000|2022-05-26 01:25:20|33.73|30.37|33.73|30.37|33.73|30.37|33.73|30.37|0
1653528330000|2022-05-26 01:25:30|33.71|30.35|33.73|30.37|33.73|30.37|33.69|30.33|0
1653528340000|2022-05-26 01:25:40|33.66|30.3|33.66|30.3|33.66|30.3|33.66|30.3|0
1653528350000|2022-05-26 01:25:50|33.62|30.26|33.62|30.26|33.62|30.26|33.62|30.26|0
1653528360000|2022-05-26 01:26:00|33.58|30.22|33.55|30.19|33.58|30.22|33.55|30.19|0
1653528370000|2022-05-26 01:26:10|33.56|30.2|33.64|30.28|33.64|30.28|33.55|30.19|0
1653528380000|2022-05-26 01:26:20|33.62|30.26|33.6|30.24|33.62|30.26|33.6|30.24|0
1653528390000|2022-05-26 01:26:30|33.64|30.28|33.66|30.3|33.66|30.3|33.62|30.26|0
1653528400000|2022-05-26 01:26:40|33.69|30.33|33.66|30.3|33.69|30.33|33.66|30.3|0
1653528410000|2022-05-26 01:26:50|33.64|30.28|33.66|30.3|33.66|30.3|33.62|30.26|0
1653528420000|2022-05-26 01:27:00|33.67|30.31|33.69|30.33|33.69|30.33|33.66|30.3|0
1653528430000|2022-05-26 01:27:10|33.71|30.35|33.73|30.37|33.73|30.37|33.71|30.35|0
1653528440000|2022-05-26 01:27:20|33.77|30.41|33.66|30.3|33.77|30.41|33.66|30.3|0
1653528450000|2022-05-26 01:27:30|33.69|30.33|33.69|30.33|33.69|30.33|33.69|30.33|0
1653528460000|2022-05-26 01:27:40|33.67|30.31|33.69|30.33|33.69|30.33|33.67|30.31|0
1653528470000|2022-05-26 01:27:50|33.67|30.31|33.69|30.33|33.69|30.33|33.67|30.31|0
1653528480000|2022-05-26 01:28:00|33.67|30.31|33.62|30.26|33.67|30.31|33.62|30.26|0
1653528490000|2022-05-26 01:28:10|33.6|30.24|33.56|30.2|33.62|30.26|33.56|30.2|0
1653528500000|2022-05-26 01:28:20|33.58|30.22|33.58|30.22|33.58|30.22|33.56|30.2|0
1653528510000|2022-05-26 01:28:30|33.6|30.24|33.62|30.26|33.62|30.26|33.6|30.24|0
1653528520000|2022-05-26 01:28:40|33.58|30.22|33.55|30.19|33.58|30.22|33.55|30.19|0
1653528530000|2022-05-26 01:28:50|33.51|30.15|33.49|30.13|33.51|30.15|33.49|30.13|0
1653528540000|2022-05-26 01:29:00|33.51|30.15|33.47|30.11|33.51|30.15|33.43|30.07|0
1653528550000|2022-05-26 01:29:10|33.51|30.15|33.47|30.11|33.51|30.15|33.47|30.11|0
1653528560000|2022-05-26 01:29:20|33.51|30.15|33.51|30.15|33.51|30.15|33.51|30.15|0
1653528570000|2022-05-26 01:29:30|33.53|30.17|33.51|30.15|33.53|30.17|33.51|30.15|0
1653528580000|2022-05-26 01:29:40|33.47|30.11|33.51|30.15|33.51|30.15|33.47|30.11|0
1653528590000|2022-05-26 01:29:50|33.47|30.11|33.43|30.07|33.47|30.11|33.43|30.07|0
1653528600000|2022-05-26 01:30:00|33.47|30.11|33.36|30|33.47|30.11|33.36|30|0
1653528610000|2022-05-26 01:30:10|33.4|30.04|33.36|30|33.4|30.04|33.36|30|0
1653528620000|2022-05-26 01:30:20|33.32|29.96|33.32|29.96|33.32|29.96|33.29|29.93|0
1653528630000|2022-05-26 01:30:30|33.34|29.98|33.4|30.04|33.4|30.04|33.29|29.93|0
1653528640000|2022-05-26 01:30:40|33.36|30|33.29|29.93|33.36|30|33.29|29.93|0
1653528650000|2022-05-26 01:30:50|33.36|30|33.29|29.93|33.36|30|33.29|29.93|0
1653528670000|2022-05-26 01:31:10|33.27|29.91|33.18|29.82|33.29|29.93|33.18|29.82|0
1653528680000|2022-05-26 01:31:20|33.19|29.83|33.29|29.93|33.29|29.93|33.19|29.83|0
1653528690000|2022-05-26 01:31:30|33.3|29.94|33.29|29.93|33.32|29.96|33.29|29.93|0
1653528700000|2022-05-26 01:31:40|33.32|29.96|33.32|29.96|33.32|29.96|33.32|29.96|0
1653528710000|2022-05-26 01:31:50|33.27|29.91|33.29|29.93|33.29|29.93|33.21|29.85|0
1653528720000|2022-05-26 01:32:00|33.25|29.89|33.18|29.82|33.25|29.89|33.18|29.82|0
1653528730000|2022-05-26 01:32:10|33.14|29.78|33.14|29.78|33.14|29.78|33.14|29.78|0
1653528740000|2022-05-26 01:32:20|33.1|29.74|33.16|29.8|33.16|29.8|33.07|29.71|0
1653528750000|2022-05-26 01:32:30|33.12|29.76|33.1|29.74|33.12|29.76|33.08|29.72|0
1653528760000|2022-05-26 01:32:40|33.07|29.71|33.14|29.78|33.14|29.78|33.07|29.71|0
1653528770000|2022-05-26 01:32:50|33.1|29.74|33.1|29.74|33.1|29.74|33.1|29.74|0
1653528780000|2022-05-26 01:33:00|33.07|29.71|33.07|29.71|33.08|29.72|33.07|29.71|0
1653528790000|2022-05-26 01:33:10|33.03|29.67|33.07|29.71|33.07|29.71|33.03|29.67|0
1653528800000|2022-05-26 01:33:20|33.1|29.74|33.1|29.74|33.1|29.74|33.07|29.71|0
1653528810000|2022-05-26 01:33:30|33.12|29.76|33.14|29.78|33.14|29.78|33.12|29.76|0
1653528820000|2022-05-26 01:33:40|33.12|29.76|33.14|29.78|33.14|29.78|33.1|29.74|0
1653528830000|2022-05-26 01:33:50|33.18|29.82|33.18|29.82|33.21|29.85|33.18|29.82|0
1653528840000|2022-05-26 01:34:00|33.16|29.8|33.12|29.76|33.16|29.8|33.1|29.74|0
1653528850000|2022-05-26 01:34:10|33.14|29.78|33.21|29.85|33.21|29.85|33.14|29.78|0
1653528860000|2022-05-26 01:34:20|33.23|29.87|33.32|29.96|33.32|29.96|33.23|29.87|0
1653528870000|2022-05-26 01:34:30|33.34|29.98|33.36|30|33.36|30|33.34|29.98|0
1653528880000|2022-05-26 01:34:40|33.34|29.98|33.36|30|33.36|30|33.34|29.98|0
1653528890000|2022-05-26 01:34:50|33.29|29.93|33.32|29.96|33.32|29.96|33.29|29.93|0
1653528900000|2022-05-26 01:35:00|33.29|29.93|33.21|29.85|33.29|29.93|33.21|29.85|0
1653528910000|2022-05-26 01:35:10|33.18|29.82|33.25|29.89|33.25|29.89|33.18|29.82|0
1653528920000|2022-05-26 01:35:20|33.21|29.85|33.29|29.93|33.29|29.93|33.21|29.85|0
1653528930000|2022-05-26 01:35:30|33.27|29.91|33.25|29.89|33.27|29.91|33.25|29.89|0
1653528940000|2022-05-26 01:35:40|33.23|29.87|33.21|29.85|33.23|29.87|33.21|29.85|0
1653528950000|2022-05-26 01:35:50|33.25|29.89|33.21|29.85|33.25|29.89|33.21|29.85|0
1653528960000|2022-05-26 01:36:00|33.18|29.82|32.92|29.56|33.18|29.82|32.92|29.56|0
1653528970000|2022-05-26 01:36:10|32.85|29.49|32.86|29.5|32.86|29.5|32.85|29.49|0
1653528980000|2022-05-26 01:36:20|32.77|29.41|32.59|29.23|32.77|29.41|32.59|29.23|0
1653528990000|2022-05-26 01:36:30|32.63|29.27|32.61|29.25|32.67|29.31|32.61|29.25|0
1653529000000|2022-05-26 01:36:40|32.59|29.23|32.67|29.31|32.67|29.31|32.56|29.2|0
1653529010000|2022-05-26 01:36:50|32.7|29.34|32.72|29.36|32.72|29.36|32.7|29.34|0
1653529020000|2022-05-26 01:37:00|32.74|29.38|32.77|29.41|32.77|29.41|32.74|29.38|0
1653529030000|2022-05-26 01:37:10|32.81|29.45|32.85|29.49|32.85|29.49|32.81|29.45|0
1653529040000|2022-05-26 01:37:20|32.81|29.45|32.81|29.45|32.83|29.47|32.81|29.45|0
1653529050000|2022-05-26 01:37:30|32.86|29.5|32.81|29.45|32.86|29.5|32.81|29.45|0
1653529060000|2022-05-26 01:37:40|32.83|29.47|32.74|29.38|32.83|29.47|32.7|29.34|0
1653529070000|2022-05-26 01:37:50|32.7|29.34|32.7|29.34|32.74|29.38|32.7|29.34|0
1653529080000|2022-05-26 01:38:00|32.67|29.31|32.38|29.02|32.67|29.31|32.38|29.02|0
1653529090000|2022-05-26 01:38:10|32.36|29|32.41|29.05|32.41|29.05|32.36|29|0
1653529100000|2022-05-26 01:38:20|32.47|29.11|32.43|29.07|32.47|29.11|32.43|29.07|0
1653529110000|2022-05-26 01:38:30|32.45|29.09|32.52|29.16|32.52|29.16|32.45|29.09|0
1653529120000|2022-05-26 01:38:40|32.56|29.2|32.56|29.2|32.56|29.2|32.56|29.2|0
1653529130000|2022-05-26 01:38:50|32.52|29.16|32.59|29.23|32.59|29.23|32.52|29.16|0
1653529140000|2022-05-26 01:39:00|32.63|29.27|32.63|29.27|32.63|29.27|32.57|29.21|0
1653529150000|2022-05-26 01:39:10|32.66|29.3|32.56|29.2|32.66|29.3|32.56|29.2|0
1653529160000|2022-05-26 01:39:20|32.59|29.23|32.59|29.23|32.59|29.23|32.59|29.23|0
1653529170000|2022-05-26 01:39:30|32.61|29.25|32.61|29.25|32.61|29.25|32.61|29.25|0
1653529180000|2022-05-26 01:39:40|32.59|29.23|32.59|29.23|32.59|29.23|32.56|29.2|0
1653529190000|2022-05-26 01:39:50|32.63|29.27|32.66|29.3|32.66|29.3|32.61|29.25|0
1653529200000|2022-05-26 01:40:00|32.61|29.25|32.52|29.16|32.61|29.25|32.52|29.16|0
1653529210000|2022-05-26 01:40:10|32.56|29.2|32.52|29.16|32.59|29.23|32.52|29.16|0
1653529220000|2022-05-26 01:40:20|32.59|29.23|32.59|29.23|32.59|29.23|32.59|29.23|0
1653529230000|2022-05-26 01:40:30|32.56|29.2|32.56|29.2|32.57|29.21|32.56|29.2|0
1653529240000|2022-05-26 01:40:40|32.52|29.16|32.59|29.23|32.59|29.23|32.52|29.16|0
1653529250000|2022-05-26 01:40:50|32.52|29.16|32.52|29.16|32.52|29.16|32.52|29.16|0
1653529260000|2022-05-26 01:41:00|32.56|29.2|32.59|29.23|32.59|29.23|32.48|29.12|0
1653529270000|2022-05-26 01:41:10|32.63|29.27|32.74|29.38|32.74|29.38|32.63|29.27|0
1653529280000|2022-05-26 01:41:20|32.7|29.34|32.74|29.38|32.74|29.38|32.66|29.3|0
1653529290000|2022-05-26 01:41:30|32.77|29.41|32.72|29.36|32.77|29.41|32.72|29.36|0
1653529300000|2022-05-26 01:41:40|32.81|29.45|32.77|29.41|32.85|29.49|32.77|29.41|0
1653529310000|2022-05-26 01:41:50|32.72|29.36|32.74|29.38|32.74|29.38|32.7|29.34|0
1653529320000|2022-05-26 01:42:00|32.7|29.34|32.63|29.27|32.7|29.34|32.63|29.27|0
1653529330000|2022-05-26 01:42:10|32.65|29.29|32.63|29.27|32.65|29.29|32.59|29.23|0
1653529340000|2022-05-26 01:42:20|32.66|29.3|32.72|29.36|32.74|29.38|32.66|29.3|0
1653529350000|2022-05-26 01:42:30|32.77|29.41|32.74|29.38|32.77|29.41|32.74|29.38|0
1653529360000|2022-05-26 01:42:40|32.77|29.41|32.77|29.41|32.77|29.41|32.77|29.41|0
1653529370000|2022-05-26 01:42:50|32.79|29.43|32.85|29.49|32.85|29.49|32.77|29.41|0
1653529380000|2022-05-26 01:43:00|32.77|29.41|32.81|29.45|32.81|29.45|32.77|29.41|0
1653529390000|2022-05-26 01:43:10|32.74|29.38|32.7|29.34|32.74|29.38|32.7|29.34|0
1653529400000|2022-05-26 01:43:20|32.72|29.36|32.7|29.34|32.72|29.36|32.7|29.34|0
1653529410000|2022-05-26 01:43:30|32.72|29.36|32.74|29.38|32.74|29.38|32.66|29.3|0
1653529420000|2022-05-26 01:43:40|32.77|29.41|32.77|29.41|32.77|29.41|32.74|29.38|0
1653529430000|2022-05-26 01:43:50|32.84|29.48|32.86|29.5|32.86|29.5|32.81|29.45|0
1653529440000|2022-05-26 01:44:00|32.84|29.48|32.84|29.48|32.84|29.48|32.83|29.47|0
1653529460000|2022-05-26 01:44:20|32.88|29.52|32.86|29.5|32.88|29.52|32.86|29.5|0
1653529470000|2022-05-26 01:44:30|32.88|29.52|32.75|29.39|32.9|29.54|32.7|29.34|0
1653529480000|2022-05-26 01:44:40|32.77|29.41|32.77|29.41|32.77|29.41|32.75|29.39|0
1653529490000|2022-05-26 01:44:50|32.7|29.34|32.66|29.3|32.72|29.36|32.66|29.3|0
1653529500000|2022-05-26 01:45:00|32.63|29.27|32.72|29.36|32.72|29.36|32.63|29.27|0
1653529510000|2022-05-26 01:45:10|32.77|29.41|32.77|29.41|32.81|29.45|32.77|29.41|0
1653529520000|2022-05-26 01:45:20|32.81|29.45|32.81|29.45|32.81|29.45|32.81|29.45|0
1653529530000|2022-05-26 01:45:30|32.79|29.43|32.83|29.47|32.84|29.48|32.79|29.43|0
1653529540000|2022-05-26 01:45:40|32.81|29.45|32.77|29.41|32.81|29.45|32.77|29.41|0
1653529550000|2022-05-26 01:45:50|32.81|29.45|32.74|29.38|32.81|29.45|32.74|29.38|0
1653529560000|2022-05-26 01:46:00|32.77|29.41|32.75|29.39|32.77|29.41|32.74|29.38|0
1653529570000|2022-05-26 01:46:10|32.77|29.41|32.77|29.41|32.77|29.41|32.74|29.38|0
1653529580000|2022-05-26 01:46:20|32.74|29.38|32.77|29.41|32.77|29.41|32.72|29.36|0
1653529590000|2022-05-26 01:46:30|32.79|29.43|32.81|29.45|32.81|29.45|32.77|29.41|0
1653529600000|2022-05-26 01:46:40|32.83|29.47|32.84|29.48|32.84|29.48|32.83|29.47|0
1653529610000|2022-05-26 01:46:50|32.86|29.5|32.86|29.5|32.86|29.5|32.84|29.48|0
1653529620000|2022-05-26 01:47:00|32.84|29.48|32.81|29.45|32.84|29.48|32.81|29.45|0
1653529630000|2022-05-26 01:47:10|32.84|29.48|32.81|29.45|32.84|29.48|32.81|29.45|0
1653529640000|2022-05-26 01:47:20|32.73|29.37|32.73|29.37|32.73|29.37|32.73|29.37|0
1653529660000|2022-05-26 01:47:40|32.75|29.39|32.73|29.37|32.75|29.39|32.73|29.37|0
1653529670000|2022-05-26 01:47:50|32.7|29.34|32.7|29.34|32.72|29.36|32.68|29.32|0
1653529680000|2022-05-26 01:48:00|32.66|29.3|32.55|29.19|32.66|29.3|32.55|29.19|0
1653529690000|2022-05-26 01:48:10|32.57|29.21|32.52|29.16|32.57|29.21|32.48|29.12|0
1653529700000|2022-05-26 01:48:20|32.45|29.09|32.34|28.98|32.45|29.09|32.34|28.98|0
1653529710000|2022-05-26 01:48:30|32.32|28.96|32.3|28.94|32.32|28.96|32.3|28.94|0
1653529720000|2022-05-26 01:48:40|32.34|28.98|32.27|28.91|32.34|28.98|32.27|28.91|0
1653529730000|2022-05-26 01:48:50|32.3|28.94|32.27|28.91|32.3|28.94|32.23|28.87|0
1653529740000|2022-05-26 01:49:00|32.3|28.94|32.39|29.03|32.39|29.03|32.3|28.94|0
1653529750000|2022-05-26 01:49:10|32.41|29.05|32.37|29.01|32.41|29.05|32.34|28.98|0
1653529760000|2022-05-26 01:49:20|32.34|28.98|32.37|29.01|32.37|29.01|32.34|28.98|0
1653529770000|2022-05-26 01:49:30|32.41|29.05|32.45|29.09|32.48|29.12|32.41|29.05|0
1653529780000|2022-05-26 01:49:40|32.46|29.1|32.48|29.12|32.48|29.12|32.46|29.1|0
1653529790000|2022-05-26 01:49:50|32.45|29.09|32.48|29.12|32.48|29.12|32.45|29.09|0
1653529800000|2022-05-26 01:50:00|32.46|29.1|32.52|29.16|32.52|29.16|32.45|29.09|0
1653529810000|2022-05-26 01:50:10|32.55|29.19|32.63|29.27|32.63|29.27|32.55|29.19|0
1653529820000|2022-05-26 01:50:20|32.59|29.23|32.55|29.19|32.59|29.23|32.55|29.19|0
1653529830000|2022-05-26 01:50:30|32.46|29.1|32.48|29.12|32.48|29.12|32.46|29.1|0
1653529840000|2022-05-26 01:50:40|32.46|29.1|32.46|29.1|32.46|29.1|32.45|29.09|0
1653529850000|2022-05-26 01:50:50|32.43|29.07|32.46|29.1|32.46|29.1|32.43|29.07|0
1653529860000|2022-05-26 01:51:00|32.48|29.12|32.48|29.12|32.48|29.12|32.44|29.08|0
1653529870000|2022-05-26 01:51:10|32.52|29.16|32.52|29.16|32.52|29.16|32.52|29.16|0
1653529880000|2022-05-26 01:51:20|32.53|29.17|32.63|29.27|32.63|29.27|32.53|29.17|0
1653529890000|2022-05-26 01:51:30|32.64|29.28|32.66|29.3|32.66|29.3|32.64|29.28|0
1653529900000|2022-05-26 01:51:40|32.62|29.26|32.62|29.26|32.62|29.26|32.62|29.26|0
1653529910000|2022-05-26 01:51:50|32.59|29.23|32.53|29.17|32.59|29.23|32.53|29.17|0
1653529920000|2022-05-26 01:52:00|32.57|29.21|32.53|29.17|32.57|29.21|32.52|29.16|0
1653529930000|2022-05-26 01:52:10|32.48|29.12|32.48|29.12|32.48|29.12|32.48|29.12|0
1653529940000|2022-05-26 01:52:20|32.46|29.1|32.59|29.23|32.59|29.23|32.46|29.1|0
1653529950000|2022-05-26 01:52:30|32.55|29.19|32.59|29.23|32.59|29.23|32.55|29.19|0
1653529960000|2022-05-26 01:52:40|32.55|29.19|32.55|29.19|32.55|29.19|32.55|29.19|0
1653529970000|2022-05-26 01:52:50|32.57|29.21|32.59|29.23|32.59|29.23|32.57|29.21|0
1653529980000|2022-05-26 01:53:00|32.61|29.25|32.62|29.26|32.62|29.26|32.61|29.25|0
1653530000000|2022-05-26 01:53:20|32.59|29.23|32.59|29.23|32.59|29.23|32.59|29.23|0
1653530010000|2022-05-26 01:53:30|32.61|29.25|32.62|29.26|32.62|29.26|32.59|29.23|0
1653530020000|2022-05-26 01:53:40|32.61|29.25|32.62|29.26|32.62|29.26|32.59|29.23|0
1653530030000|2022-05-26 01:53:50|32.66|29.3|32.7|29.34|32.7|29.34|32.66|29.3|0
1653530040000|2022-05-26 01:54:00|32.62|29.26|32.7|29.34|32.7|29.34|32.62|29.26|0
1653530050000|2022-05-26 01:54:10|32.73|29.37|32.7|29.34|32.73|29.37|32.7|29.34|0
1653530060000|2022-05-26 01:54:20|32.71|29.35|32.7|29.34|32.71|29.35|32.7|29.34|0
1653530070000|2022-05-26 01:54:30|32.71|29.35|32.62|29.26|32.71|29.35|32.62|29.26|0
1653530080000|2022-05-26 01:54:40|32.61|29.25|32.59|29.23|32.61|29.25|32.59|29.23|0
1653530090000|2022-05-26 01:54:50|32.61|29.25|32.55|29.19|32.61|29.25|32.55|29.19|0
1653530100000|2022-05-26 01:55:00|32.48|29.12|32.41|29.05|32.48|29.12|32.41|29.05|0
1653530110000|2022-05-26 01:55:10|32.44|29.08|32.44|29.08|32.44|29.08|32.42|29.06|0
1653530120000|2022-05-26 01:55:20|32.41|29.05|32.37|29.01|32.41|29.05|32.37|29.01|0
1653530130000|2022-05-26 01:55:30|32.41|29.05|32.42|29.06|32.42|29.06|32.41|29.05|0
1653530140000|2022-05-26 01:55:40|32.41|29.05|32.44|29.08|32.44|29.08|32.41|29.05|0
1653530150000|2022-05-26 01:55:50|32.26|28.9|32.26|28.9|32.26|28.9|32.26|28.9|0
1653530160000|2022-05-26 01:56:00|32.12|28.76|32.19|28.83|32.21|28.85|32.12|28.76|0
1653530170000|2022-05-26 01:56:10|32.07|28.71|32.01|28.65|32.1|28.74|32.01|28.65|0
1653530180000|2022-05-26 01:56:20|31.98|28.62|31.91|28.55|31.98|28.62|31.91|28.55|0
1653530190000|2022-05-26 01:56:30|31.94|28.58|31.92|28.56|31.94|28.58|31.92|28.56|0
1653530200000|2022-05-26 01:56:40|31.94|28.58|31.87|28.51|31.94|28.58|31.84|28.48|0
1653530210000|2022-05-26 01:56:50|31.91|28.55|31.87|28.51|31.91|28.55|31.87|28.51|0
1653530220000|2022-05-26 01:57:00|31.77|28.41|31.87|28.51|31.87|28.51|31.77|28.41|0
1653530230000|2022-05-26 01:57:10|31.91|28.55|32.01|28.65|32.01|28.65|31.91|28.55|0
1653530240000|2022-05-26 01:57:20|31.98|28.62|32.05|28.69|32.05|28.69|31.98|28.62|0
1653530250000|2022-05-26 01:57:30|32.07|28.71|32.08|28.72|32.08|28.72|32.05|28.69|0
1653530260000|2022-05-26 01:57:40|32.1|28.74|32.08|28.72|32.16|28.8|32.08|28.72|0
1653530270000|2022-05-26 01:57:50|32.07|28.71|32.05|28.69|32.07|28.71|32.05|28.69|0
1653530280000|2022-05-26 01:58:00|32.03|28.67|32.03|28.67|32.05|28.69|32.01|28.65|0
1653530290000|2022-05-26 01:58:10|32.01|28.65|32.05|28.69|32.05|28.69|32.01|28.65|0
1653530300000|2022-05-26 01:58:20|32.07|28.71|32.16|28.8|32.16|28.8|32.07|28.71|0
1653530310000|2022-05-26 01:58:30|32.1|28.74|32.12|28.76|32.12|28.76|32.1|28.74|0
1653530320000|2022-05-26 01:58:40|32.16|28.8|32.16|28.8|32.16|28.8|32.16|28.8|0
1653530330000|2022-05-26 01:58:50|32.19|28.83|32.16|28.8|32.19|28.83|32.16|28.8|0
1653530340000|2022-05-26 01:59:00|32.1|28.74|32.1|28.74|32.12|28.76|32.1|28.74|0
1653530350000|2022-05-26 01:59:10|32.12|28.76|32.05|28.69|32.12|28.76|32.05|28.69|0
1653530360000|2022-05-26 01:59:20|32.08|28.72|32.05|28.69|32.08|28.72|32.05|28.69|0
1653530370000|2022-05-26 01:59:30|32.01|28.65|31.91|28.55|32.01|28.65|31.91|28.55|0
1653530380000|2022-05-26 01:59:40|31.94|28.58|31.94|28.58|31.94|28.58|31.91|28.55|0
1653530390000|2022-05-26 01:59:50|31.96|28.6|31.94|28.58|31.98|28.62|31.94|28.58|0
1653530400000|2022-05-26 02:00:00|31.98|28.62|32.01|28.65|32.01|28.65|31.98|28.62|0
1653530410000|2022-05-26 02:00:10|32.08|28.72|32.08|28.72|32.1|28.74|32.08|28.72|0
1653530420000|2022-05-26 02:00:20|32.12|28.76|32.19|28.83|32.19|28.83|32.12|28.76|0
1653530430000|2022-05-26 02:00:30|32.16|28.8|32.16|28.8|32.16|28.8|32.14|28.78|0
1653530440000|2022-05-26 02:00:40|32.17|28.81|32.23|28.87|32.23|28.87|32.17|28.81|0
1653530450000|2022-05-26 02:00:50|32.24|28.88|32.16|28.8|32.24|28.88|32.16|28.8|0
1653530460000|2022-05-26 02:01:00|32.23|28.87|32.23|28.87|32.23|28.87|32.23|28.87|0
1653530470000|2022-05-26 02:01:10|32.19|28.83|32.19|28.83|32.19|28.83|32.17|28.81|0
1653530480000|2022-05-26 02:01:20|32.23|28.87|32.21|28.85|32.23|28.87|32.21|28.85|0
1653530490000|2022-05-26 02:01:30|32.19|28.83|32.16|28.8|32.23|28.87|32.16|28.8|0
1653530500000|2022-05-26 02:01:40|32.19|28.83|32.12|28.76|32.19|28.83|32.12|28.76|0
1653530510000|2022-05-26 02:01:50|32.15|28.79|32.15|28.79|32.15|28.79|32.15|28.79|0
1653530520000|2022-05-26 02:02:00|32.12|28.76|32.19|28.83|32.19|28.83|32.12|28.76|0
1653530530000|2022-05-26 02:02:10|32.17|28.81|32.12|28.76|32.17|28.81|32.1|28.74|0
1653530540000|2022-05-26 02:02:20|32.05|28.69|32.05|28.69|32.05|28.69|32.05|28.69|0
1653530550000|2022-05-26 02:02:30|32.06|28.7|32.01|28.65|32.06|28.7|32.01|28.65|0
1653530560000|2022-05-26 02:02:40|31.99|28.63|32.01|28.65|32.01|28.65|31.99|28.63|0
1653530570000|2022-05-26 02:02:50|32.05|28.69|32.03|28.67|32.05|28.69|32.01|28.65|0
1653530580000|2022-05-26 02:03:00|32.01|28.65|32.01|28.65|32.01|28.65|31.99|28.63|0
1653530590000|2022-05-26 02:03:10|31.98|28.62|31.98|28.62|31.98|28.62|31.98|28.62|0
1653530600000|2022-05-26 02:03:20|31.94|28.58|31.98|28.62|31.98|28.62|31.91|28.55|0
1653530610000|2022-05-26 02:03:30|31.99|28.63|31.99|28.63|31.99|28.63|31.98|28.62|0
1653530620000|2022-05-26 02:03:40|32.01|28.65|31.91|28.55|32.03|28.67|31.91|28.55|0
1653530630000|2022-05-26 02:03:50|31.89|28.53|31.8|28.44|31.91|28.55|31.8|28.44|0
1653530640000|2022-05-26 02:04:00|31.87|28.51|31.83|28.47|31.87|28.51|31.8|28.44|0
1653530650000|2022-05-26 02:04:10|31.82|28.46|31.89|28.53|31.91|28.55|31.8|28.44|0
1653530660000|2022-05-26 02:04:20|31.98|28.62|32.01|28.65|32.01|28.65|31.96|28.6|0
1653530670000|2022-05-26 02:04:30|31.98|28.62|32.01|28.65|32.01|28.65|31.98|28.62|0
1653530680000|2022-05-26 02:04:40|31.98|28.62|31.96|28.6|31.98|28.62|31.94|28.58|0
1653530690000|2022-05-26 02:04:50|31.98|28.62|31.94|28.58|32.03|28.67|31.94|28.58|0
1653530700000|2022-05-26 02:05:00|31.87|28.51|31.92|28.56|31.92|28.56|31.87|28.51|0
1653530710000|2022-05-26 02:05:10|31.98|28.62|31.94|28.58|31.98|28.62|31.92|28.56|0
1653530720000|2022-05-26 02:05:20|31.96|28.6|32.05|28.69|32.05|28.69|31.96|28.6|0
1653530730000|2022-05-26 02:05:30|32.01|28.65|32.03|28.67|32.03|28.67|32.01|28.65|0
1653530740000|2022-05-26 02:05:40|32.05|28.69|32.1|28.74|32.1|28.74|32.05|28.69|0
1653530760000|2022-05-26 02:06:00|32.12|28.76|32.14|28.78|32.15|28.79|32.12|28.76|0
1653530770000|2022-05-26 02:06:10|32.08|28.72|32.06|28.7|32.08|28.72|32.06|28.7|0
1653530780000|2022-05-26 02:06:20|32.08|28.72|31.89|28.53|32.08|28.72|31.89|28.53|0
1653530790000|2022-05-26 02:06:30|31.87|28.51|31.94|28.58|31.94|28.58|31.87|28.51|0
1653530800000|2022-05-26 02:06:40|31.98|28.62|31.98|28.62|31.98|28.62|31.98|28.62|0
1653530810000|2022-05-26 02:06:50|31.94|28.58|31.92|28.56|31.94|28.58|31.9|28.54|0
1653530820000|2022-05-26 02:07:00|31.94|28.58|31.94|28.58|31.94|28.58|31.9|28.54|0
1653530830000|2022-05-26 02:07:10|31.96|28.6|31.98|28.62|31.98|28.62|31.94|28.58|0
1653530840000|2022-05-26 02:07:20|31.94|28.58|31.94|28.58|31.96|28.6|31.94|28.58|0
1653530850000|2022-05-26 02:07:30|31.98|28.62|32.01|28.65|32.01|28.65|31.98|28.62|0
1653530860000|2022-05-26 02:07:40|31.98|28.62|31.99|28.63|31.99|28.63|31.98|28.62|0
1653530870000|2022-05-26 02:07:50|32.01|28.65|32.12|28.76|32.12|28.76|32.01|28.65|0
1653530880000|2022-05-26 02:08:00|32.08|28.72|32.06|28.7|32.12|28.76|32.06|28.7|0
1653530890000|2022-05-26 02:08:10|32.08|28.72|32.05|28.69|32.08|28.72|32.05|28.69|0
1653530900000|2022-05-26 02:08:20|32.01|28.65|32.01|28.65|32.01|28.65|31.97|28.61|0
1653530920000|2022-05-26 02:08:40|32.03|28.67|32.01|28.65|32.03|28.67|31.97|28.61|0
1653530930000|2022-05-26 02:08:50|32.03|28.67|32.12|28.76|32.12|28.76|32.03|28.67|0
1653530940000|2022-05-26 02:09:00|32.08|28.72|32.08|28.72|32.08|28.72|32.06|28.7|0
1653530950000|2022-05-26 02:09:10|32.1|28.74|32.08|28.72|32.1|28.74|32.08|28.72|0
1653530960000|2022-05-26 02:09:20|32.12|28.76|32.12|28.76|32.12|28.76|32.08|28.72|0
1653530970000|2022-05-26 02:09:30|32.15|28.79|32.13|28.77|32.15|28.79|32.13|28.77|0
1653530980000|2022-05-26 02:09:40|32.15|28.79|32.08|28.72|32.15|28.79|32.08|28.72|0
1653530990000|2022-05-26 02:09:50|32.13|28.77|32.15|28.79|32.15|28.79|32.13|28.77|0
1653531000000|2022-05-26 02:10:00|32.19|28.83|32.22|28.86|32.22|28.86|32.19|28.83|0
1653531010000|2022-05-26 02:10:10|32.26|28.9|32.3|28.94|32.3|28.94|32.26|28.9|0
1653531020000|2022-05-26 02:10:20|32.26|28.9|32.24|28.88|32.26|28.9|32.22|28.86|0
1653531030000|2022-05-26 02:10:30|32.22|28.86|32.26|28.9|32.26|28.9|32.22|28.86|0
1653531040000|2022-05-26 02:10:40|32.22|28.86|32.21|28.85|32.24|28.88|32.17|28.81|0
1653531050000|2022-05-26 02:10:50|32.22|28.86|32.21|28.85|32.22|28.86|32.21|28.85|0
1653531060000|2022-05-26 02:11:00|32.19|28.83|32.15|28.79|32.19|28.83|32.15|28.79|0
1653531070000|2022-05-26 02:11:10|32.08|28.72|32.05|28.69|32.08|28.72|32.05|28.69|0
1653531080000|2022-05-26 02:11:20|32.01|28.65|32.05|28.69|32.06|28.7|32.01|28.65|0
1653531090000|2022-05-26 02:11:30|32.06|28.7|32.06|28.7|32.08|28.72|32.06|28.7|0
1653531100000|2022-05-26 02:11:40|32.05|28.69|32.05|28.69|32.05|28.69|32.05|28.69|0
1653531110000|2022-05-26 02:11:50|32.06|28.7|32.01|28.65|32.06|28.7|32.01|28.65|0
1653531120000|2022-05-26 02:12:00|32.03|28.67|32.04|28.68|32.04|28.68|32.03|28.67|0
1653531130000|2022-05-26 02:12:10|31.99|28.63|32.01|28.65|32.01|28.65|31.99|28.63|0
1653531140000|2022-05-26 02:12:20|32.04|28.68|32.04|28.68|32.04|28.68|32.03|28.67|0
1653531150000|2022-05-26 02:12:30|32.08|28.72|31.97|28.61|32.08|28.72|31.97|28.61|0
1653531170000|2022-05-26 02:12:50|31.94|28.58|31.94|28.58|31.96|28.6|31.94|28.58|0
1653531180000|2022-05-26 02:13:00|31.92|28.56|31.87|28.51|31.92|28.56|31.87|28.51|0
1653531190000|2022-05-26 02:13:10|31.88|28.52|31.9|28.54|31.9|28.54|31.87|28.51|0
1653531200000|2022-05-26 02:13:20|31.87|28.51|31.8|28.44|31.88|28.52|31.8|28.44|0
1653531210000|2022-05-26 02:13:30|31.87|28.51|31.87|28.51|31.87|28.51|31.83|28.47|0
1653531220000|2022-05-26 02:13:40|31.83|28.47|31.81|28.45|31.83|28.47|31.81|28.45|0
1653531230000|2022-05-26 02:13:50|31.83|28.47|31.85|28.49|31.85|28.49|31.83|28.47|0
1653531240000|2022-05-26 02:14:00|31.83|28.47|31.73|28.37|31.83|28.47|31.73|28.37|0
1653531250000|2022-05-26 02:14:10|31.71|28.35|31.58|28.22|31.71|28.35|31.58|28.22|0
1653531260000|2022-05-26 02:14:20|31.55|28.19|31.51|28.15|31.58|28.22|31.51|28.15|0
1653531270000|2022-05-26 02:14:30|31.55|28.19|31.55|28.19|31.55|28.19|31.55|28.19|0
1653531280000|2022-05-26 02:14:40|31.58|28.22|31.65|28.29|31.65|28.29|31.58|28.22|0
1653531290000|2022-05-26 02:14:50|31.69|28.33|31.64|28.28|31.69|28.33|31.64|28.28|0
1653531300000|2022-05-26 02:15:00|31.62|28.26|31.65|28.29|31.65|28.29|31.58|28.22|0
1653531310000|2022-05-26 02:15:10|31.67|28.31|31.69|28.33|31.69|28.33|31.67|28.31|0
1653531320000|2022-05-26 02:15:20|31.65|28.29|31.72|28.36|31.72|28.36|31.65|28.29|0
1653531330000|2022-05-26 02:15:30|31.76|28.4|31.76|28.4|31.78|28.42|31.76|28.4|0
1653531340000|2022-05-26 02:15:40|31.83|28.47|31.83|28.47|31.83|28.47|31.81|28.45|0
1653531350000|2022-05-26 02:15:50|31.87|28.51|31.81|28.45|31.87|28.51|31.81|28.45|0
1653531360000|2022-05-26 02:16:00|31.8|28.44|31.87|28.51|31.87|28.51|31.8|28.44|0
1653531370000|2022-05-26 02:16:10|31.95|28.59|31.94|28.58|31.95|28.59|31.94|28.58|0
1653531380000|2022-05-26 02:16:20|31.87|28.51|31.94|28.58|31.94|28.58|31.87|28.51|0
1653531390000|2022-05-26 02:16:30|31.97|28.61|31.97|28.61|31.97|28.61|31.95|28.59|0
1653531400000|2022-05-26 02:16:40|31.95|28.59|32.01|28.65|32.01|28.65|31.95|28.59|0
1653531410000|2022-05-26 02:16:50|31.99|28.63|32.01|28.65|32.01|28.65|31.97|28.61|0
1653531420000|2022-05-26 02:17:00|32.04|28.68|31.94|28.58|32.04|28.68|31.94|28.58|0
1653531430000|2022-05-26 02:17:10|31.9|28.54|31.87|28.51|31.92|28.56|31.87|28.51|0
1653531440000|2022-05-26 02:17:20|31.92|28.56|31.94|28.58|31.94|28.58|31.92|28.56|0
1653531450000|2022-05-26 02:17:30|31.97|28.61|32.01|28.65|32.01|28.65|31.97|28.61|0
1653531460000|2022-05-26 02:17:40|31.97|28.61|31.99|28.63|32.01|28.65|31.97|28.61|0
1653531470000|2022-05-26 02:17:50|32.01|28.65|32.01|28.65|32.01|28.65|31.99|28.63|0
1653531480000|2022-05-26 02:18:00|32.04|28.68|32.01|28.65|32.04|28.68|32.01|28.65|0
1653531490000|2022-05-26 02:18:10|32.02|28.66|32.02|28.66|32.02|28.66|32.01|28.65|0
1653531500000|2022-05-26 02:18:20|32.04|28.68|32.04|28.68|32.04|28.68|32.04|28.68|0
1653531510000|2022-05-26 02:18:30|32.02|28.66|32.02|28.66|32.04|28.68|32.01|28.65|0
1653531520000|2022-05-26 02:18:40|32.01|28.65|32.04|28.68|32.04|28.68|32.01|28.65|0
1653531530000|2022-05-26 02:18:50|32.02|28.66|32.01|28.65|32.02|28.66|32.01|28.65|0
1653531540000|2022-05-26 02:19:00|32.04|28.68|32.04|28.68|32.04|28.68|32.01|28.65|0
1653531550000|2022-05-26 02:19:10|32.01|28.65|32.04|28.68|32.04|28.68|32.01|28.65|0
1653531560000|2022-05-26 02:19:20|32.02|28.66|31.97|28.61|32.04|28.68|31.97|28.61|0
1653531570000|2022-05-26 02:19:30|31.99|28.63|32.01|28.65|32.01|28.65|31.97|28.61|0
1653531580000|2022-05-26 02:19:40|31.99|28.63|32.01|28.65|32.01|28.65|31.99|28.63|0
1653531590000|2022-05-26 02:19:50|32.04|28.68|32.08|28.72|32.08|28.72|32.04|28.68|0
1653531600000|2022-05-26 02:20:00|32.17|28.81|32.11|28.75|32.17|28.81|32.08|28.72|0
1653531610000|2022-05-26 02:20:10|32.15|28.79|32.1|28.74|32.15|28.79|32.1|28.74|0
1653531620000|2022-05-26 02:20:20|32.15|28.79|32.17|28.81|32.19|28.83|32.15|28.79|0
1653531630000|2022-05-26 02:20:30|32.15|28.79|32.13|28.77|32.15|28.79|32.11|28.75|0
1653531640000|2022-05-26 02:20:40|32.11|28.75|32.15|28.79|32.15|28.79|32.11|28.75|0
1653531650000|2022-05-26 02:20:50|32.13|28.77|32.13|28.77|32.15|28.79|32.13|28.77|0
1653531660000|2022-05-26 02:21:00|32.11|28.75|32.09|28.73|32.11|28.75|32.09|28.73|0
1653531670000|2022-05-26 02:21:10|32.06|28.7|32.08|28.72|32.08|28.72|32.06|28.7|0
1653531680000|2022-05-26 02:21:20|32.09|28.73|32.11|28.75|32.11|28.75|32.09|28.73|0
1653531690000|2022-05-26 02:21:30|32.09|28.73|32.09|28.73|32.11|28.75|32.09|28.73|0
1653531700000|2022-05-26 02:21:40|32.11|28.75|32.09|28.73|32.11|28.75|32.09|28.73|0
1653531710000|2022-05-26 02:21:50|32.08|28.72|32.09|28.73|32.09|28.73|32.08|28.72|0
1653531720000|2022-05-26 02:22:00|32.08|28.72|32.08|28.72|32.08|28.72|32.06|28.7|0
1653531730000|2022-05-26 02:22:10|32.06|28.7|32.01|28.65|32.06|28.7|32.01|28.65|0
1653531740000|2022-05-26 02:22:20|32.02|28.66|32.02|28.66|32.02|28.66|32.02|28.66|0
1653531750000|2022-05-26 02:22:30|31.97|28.61|31.95|28.59|31.97|28.61|31.95|28.59|0
1653531760000|2022-05-26 02:22:40|31.97|28.61|31.97|28.61|31.97|28.61|31.97|28.61|0
1653531770000|2022-05-26 02:22:50|31.99|28.63|31.97|28.61|32.01|28.65|31.97|28.61|0
1653531780000|2022-05-26 02:23:00|31.9|28.54|31.93|28.57|31.93|28.57|31.9|28.54|0
1653531790000|2022-05-26 02:23:10|31.9|28.54|31.86|28.5|31.9|28.54|31.86|28.5|0
1653531800000|2022-05-26 02:23:20|31.83|28.47|31.79|28.43|31.83|28.47|31.79|28.43|0
1653531810000|2022-05-26 02:23:30|31.83|28.47|31.81|28.45|31.83|28.47|31.81|28.45|0
1653531820000|2022-05-26 02:23:40|31.88|28.52|32.11|28.75|32.11|28.75|31.88|28.52|0
1653531830000|2022-05-26 02:23:50|32.08|28.72|32.09|28.73|32.09|28.73|32.04|28.68|0
1653531840000|2022-05-26 02:24:00|32.08|28.72|32.06|28.7|32.09|28.73|32.06|28.7|0
1653531850000|2022-05-26 02:24:10|32.04|28.68|32.11|28.75|32.11|28.75|32.04|28.68|0
1653531860000|2022-05-26 02:24:20|32.13|28.77|32.11|28.75|32.15|28.79|32.11|28.75|0
1653531870000|2022-05-26 02:24:30|32.15|28.79|32.15|28.79|32.15|28.79|32.09|28.73|0
1653531880000|2022-05-26 02:24:40|32.18|28.82|32.18|28.82|32.18|28.82|32.18|28.82|0
1653531890000|2022-05-26 02:24:50|32.17|28.81|32.15|28.79|32.17|28.81|32.15|28.79|0
1653531900000|2022-05-26 02:25:00|32.17|28.81|32.2|28.84|32.2|28.84|32.17|28.81|0
1653531910000|2022-05-26 02:25:10|32.18|28.82|32.13|28.77|32.18|28.82|32.13|28.77|0
1653531920000|2022-05-26 02:25:20|32.15|28.79|32.11|28.75|32.15|28.79|32.11|28.75|0
1653531930000|2022-05-26 02:25:30|32.15|28.79|32.18|28.82|32.18|28.82|32.15|28.79|0
1653531940000|2022-05-26 02:25:40|32.16|28.8|32.29|28.93|32.29|28.93|32.16|28.8|0
1653531950000|2022-05-26 02:25:50|32.26|28.9|32.33|28.97|32.33|28.97|32.26|28.9|0
1653531960000|2022-05-26 02:26:00|32.34|28.98|32.29|28.93|32.34|28.98|32.29|28.93|0
1653531970000|2022-05-26 02:26:10|32.25|28.89|32.25|28.89|32.25|28.89|32.25|28.89|0
1653531980000|2022-05-26 02:26:20|32.22|28.86|32.27|28.91|32.27|28.91|32.22|28.86|0
1653531990000|2022-05-26 02:26:30|32.29|28.93|32.27|28.91|32.29|28.93|32.27|28.91|0
1653532000000|2022-05-26 02:26:40|32.29|28.93|32.29|28.93|32.29|28.93|32.29|28.93|0
1653532010000|2022-05-26 02:26:50|32.33|28.97|32.33|28.97|32.33|28.97|32.31|28.95|0
1653532020000|2022-05-26 02:27:00|32.34|28.98|32.33|28.97|32.34|28.98|32.33|28.97|0
1653532030000|2022-05-26 02:27:10|32.34|28.98|32.4|29.04|32.4|29.04|32.34|28.98|0
1653532040000|2022-05-26 02:27:20|32.36|29|32.4|29.04|32.4|29.04|32.33|28.97|0
1653532050000|2022-05-26 02:27:30|32.36|29|32.33|28.97|32.36|29|32.33|28.97|0
1653532060000|2022-05-26 02:27:40|32.36|29|32.36|29|32.36|29|32.34|28.98|0
1653532070000|2022-05-26 02:27:50|32.38|29.02|32.42|29.06|32.43|29.07|32.38|29.02|0
1653532080000|2022-05-26 02:28:00|32.4|29.04|32.43|29.07|32.43|29.07|32.4|29.04|0
1653532090000|2022-05-26 02:28:10|32.41|29.05|32.43|29.07|32.43|29.07|32.4|29.04|0
1653532100000|2022-05-26 02:28:20|32.4|29.04|32.34|28.98|32.41|29.05|32.34|28.98|0
1653532110000|2022-05-26 02:28:30|32.36|29|32.4|29.04|32.4|29.04|32.34|28.98|0
1653532120000|2022-05-26 02:28:40|32.38|29.02|32.33|28.97|32.38|29.02|32.29|28.93|0
1653532130000|2022-05-26 02:28:50|32.31|28.95|32.29|28.93|32.31|28.95|32.29|28.93|0
1653532140000|2022-05-26 02:29:00|32.33|28.97|32.25|28.89|32.33|28.97|32.25|28.89|0
1653532150000|2022-05-26 02:29:10|32.24|28.88|32.24|28.88|32.24|28.88|32.24|28.88|0
1653532160000|2022-05-26 02:29:20|32.18|28.82|32.18|28.82|32.18|28.82|32.15|28.79|0
1653532170000|2022-05-26 02:29:30|32.22|28.86|32.22|28.86|32.22|28.86|32.22|28.86|0
1653532180000|2022-05-26 02:29:40|32.18|28.82|32.18|28.82|32.22|28.86|32.18|28.82|0
1653532190000|2022-05-26 02:29:50|32.2|28.84|32.2|28.84|32.2|28.84|32.2|28.84|0
1653532200000|2022-05-26 02:30:00|32.22|28.86|32.27|28.91|32.29|28.93|32.22|28.86|0
1653532210000|2022-05-26 02:30:10|32.25|28.89|32.25|28.89|32.25|28.89|32.22|28.86|0
1653532220000|2022-05-26 02:30:20|32.27|28.91|32.27|28.91|32.27|28.91|32.27|28.91|0
1653532230000|2022-05-26 02:30:30|32.29|28.93|32.29|28.93|32.29|28.93|32.27|28.91|0
1653532240000|2022-05-26 02:30:40|32.25|28.89|32.29|28.93|32.29|28.93|32.25|28.89|0
1653532250000|2022-05-26 02:30:50|32.33|28.97|32.33|28.97|32.33|28.97|32.33|28.97|0
1653532260000|2022-05-26 02:31:00|32.36|29|32.33|28.97|32.36|29|32.33|28.97|0
1653532270000|2022-05-26 02:31:10|32.36|29|32.36|29|32.36|29|32.36|29|0
1653532280000|2022-05-26 02:31:20|32.4|29.04|32.36|29|32.4|29.04|32.36|29|0
1653532290000|2022-05-26 02:31:30|32.32|28.96|32.31|28.95|32.34|28.98|32.31|28.95|0
1653532300000|2022-05-26 02:31:40|32.32|28.96|32.32|28.96|32.32|28.96|32.32|28.96|0
1653532310000|2022-05-26 02:31:50|32.29|28.93|32.31|28.95|32.31|28.95|32.29|28.93|0
1653532320000|2022-05-26 02:32:00|32.34|28.98|32.32|28.96|32.34|28.98|32.31|28.95|0
1653532330000|2022-05-26 02:32:10|32.38|29.02|32.41|29.05|32.41|29.05|32.38|29.02|0
1653532340000|2022-05-26 02:32:20|32.38|29.02|32.38|29.02|32.38|29.02|32.36|29|0
1653532350000|2022-05-26 02:32:30|32.4|29.04|32.4|29.04|32.4|29.04|32.4|29.04|0
1653532360000|2022-05-26 02:32:40|32.47|29.11|32.5|29.14|32.5|29.14|32.47|29.11|0
1653532370000|2022-05-26 02:32:50|32.47|29.11|32.5|29.14|32.5|29.14|32.47|29.11|0
1653532380000|2022-05-26 02:33:00|32.47|29.11|32.45|29.09|32.5|29.14|32.45|29.09|0
1653532390000|2022-05-26 02:33:10|32.47|29.11|32.49|29.13|32.49|29.13|32.47|29.11|0
1653532400000|2022-05-26 02:33:20|32.5|29.14|32.5|29.14|32.5|29.14|32.47|29.11|0
1653532410000|2022-05-26 02:33:30|32.47|29.11|32.47|29.11|32.5|29.14|32.47|29.11|0
1653532430000|2022-05-26 02:33:50|32.5|29.14|32.5|29.14|32.5|29.14|32.5|29.14|0
1653532440000|2022-05-26 02:34:00|32.54|29.18|32.5|29.14|32.54|29.18|32.5|29.14|0
1653532450000|2022-05-26 02:34:10|32.56|29.2|32.58|29.22|32.61|29.25|32.56|29.2|0
1653532460000|2022-05-26 02:34:20|32.52|29.16|32.58|29.22|32.58|29.22|32.52|29.16|0
1653532470000|2022-05-26 02:34:30|32.56|29.2|32.56|29.2|32.58|29.22|32.56|29.2|0
1653532480000|2022-05-26 02:34:40|32.58|29.22|32.54|29.18|32.58|29.22|32.54|29.18|0
1653532490000|2022-05-26 02:34:50|32.58|29.22|32.58|29.22|32.58|29.22|32.58|29.22|0
1653532500000|2022-05-26 02:35:00|32.61|29.25|32.59|29.23|32.61|29.25|32.59|29.23|0
1653532510000|2022-05-26 02:35:10|32.58|29.22|32.54|29.18|32.58|29.22|32.52|29.16|0
1653532520000|2022-05-26 02:35:20|32.58|29.22|32.58|29.22|32.58|29.22|32.58|29.22|0
1653532530000|2022-05-26 02:35:30|32.59|29.23|32.58|29.22|32.59|29.23|32.58|29.22|0
1653532550000|2022-05-26 02:35:50|32.54|29.18|32.54|29.18|32.56|29.2|32.54|29.18|0
1653532560000|2022-05-26 02:36:00|32.56|29.2|32.54|29.18|32.56|29.2|32.54|29.18|0
1653532570000|2022-05-26 02:36:10|32.5|29.14|32.43|29.07|32.5|29.14|32.43|29.07|0
1653532580000|2022-05-26 02:36:20|32.47|29.11|32.43|29.07|32.47|29.11|32.43|29.07|0
1653532600000|2022-05-26 02:36:40|32.47|29.11|32.43|29.07|32.47|29.11|32.43|29.07|0
1653532610000|2022-05-26 02:36:50|32.47|29.11|32.43|29.07|32.47|29.11|32.43|29.07|0
1653532630000|2022-05-26 02:37:10|32.41|29.05|32.36|29|32.41|29.05|32.36|29|0
1653532640000|2022-05-26 02:37:20|32.39|29.03|32.34|28.98|32.39|29.03|32.34|28.98|0
1653532650000|2022-05-26 02:37:30|32.32|28.96|32.32|28.96|32.36|29|32.32|28.96|0
1653532680000|2022-05-26 02:38:00|32.3|28.94|32.27|28.91|32.32|28.96|32.23|28.87|0
1653532690000|2022-05-26 02:38:10|32.25|28.89|32.27|28.91|32.27|28.91|32.25|28.89|0
1653532700000|2022-05-26 02:38:20|32.25|28.89|32.23|28.87|32.25|28.89|32.23|28.87|0
1653532710000|2022-05-26 02:38:30|32.29|28.93|32.25|28.89|32.29|28.93|32.25|28.89|0
1653532720000|2022-05-26 02:38:40|32.27|28.91|32.25|28.89|32.27|28.91|32.25|28.89|0
1653532730000|2022-05-26 02:38:50|32.27|28.91|32.22|28.86|32.27|28.91|32.22|28.86|0
1653532740000|2022-05-26 02:39:00|32.18|28.82|32.23|28.87|32.25|28.89|32.18|28.82|0
1653532750000|2022-05-26 02:39:10|32.22|28.86|32.18|28.82|32.22|28.86|32.18|28.82|0
1653532770000|2022-05-26 02:39:30|32.2|28.84|32.18|28.82|32.22|28.86|32.18|28.82|0
1653532780000|2022-05-26 02:39:40|32.2|28.84|32.18|28.82|32.2|28.84|32.18|28.82|0
1653532790000|2022-05-26 02:39:50|32.21|28.85|32.21|28.85|32.21|28.85|32.21|28.85|0
1653532800000|2022-05-26 02:40:00|32.27|28.91|32.29|28.93|32.29|28.93|32.25|28.89|0
1653532810000|2022-05-26 02:40:10|32.25|28.89|32.32|28.96|32.32|28.96|32.25|28.89|0
1653532820000|2022-05-26 02:40:20|32.3|28.94|32.32|28.96|32.32|28.96|32.3|28.94|0
1653532830000|2022-05-26 02:40:30|32.36|29|32.32|28.96|32.36|29|32.32|28.96|0
1653532840000|2022-05-26 02:40:40|32.34|28.98|32.39|29.03|32.39|29.03|32.34|28.98|0
1653532850000|2022-05-26 02:40:50|32.43|29.07|32.43|29.07|32.43|29.07|32.43|29.07|0
1653532860000|2022-05-26 02:41:00|32.39|29.03|32.43|29.07|32.45|29.09|32.39|29.03|0
1653532870000|2022-05-26 02:41:10|32.45|29.09|32.52|29.16|32.52|29.16|32.45|29.09|0
1653532880000|2022-05-26 02:41:20|32.5|29.14|32.5|29.14|32.52|29.16|32.5|29.14|0
1653532890000|2022-05-26 02:41:30|32.47|29.11|32.43|29.07|32.47|29.11|32.43|29.07|0
1653532900000|2022-05-26 02:41:40|32.39|29.03|32.34|28.98|32.39|29.03|32.34|28.98|0
1653532910000|2022-05-26 02:41:50|32.36|29|32.36|29|32.36|29|32.36|29|0
1653532920000|2022-05-26 02:42:00|32.37|29.01|32.39|29.03|32.43|29.07|32.36|29|0
1653532930000|2022-05-26 02:42:10|32.36|29|32.36|29|32.36|29|32.36|29|0
1653532940000|2022-05-26 02:42:20|32.32|28.96|32.32|28.96|32.32|28.96|32.32|28.96|0
1653532950000|2022-05-26 02:42:30|32.29|28.93|32.27|28.91|32.29|28.93|32.25|28.89|0
1653532960000|2022-05-26 02:42:40|32.29|28.93|32.29|28.93|32.29|28.93|32.29|28.93|0
1653532970000|2022-05-26 02:42:50|32.25|28.89|32.21|28.85|32.25|28.89|32.21|28.85|0
1653532980000|2022-05-26 02:43:00|32.18|28.82|32.2|28.84|32.2|28.84|32.18|28.82|0
1653532990000|2022-05-26 02:43:10|32.21|28.85|32.18|28.82|32.21|28.85|32.18|28.82|0
1653533000000|2022-05-26 02:43:20|32.16|28.8|32.16|28.8|32.16|28.8|32.16|28.8|0
1653533010000|2022-05-26 02:43:30|32.11|28.75|32.05|28.69|32.12|28.76|32.02|28.66|0
1653533020000|2022-05-26 02:43:40|32.07|28.71|32.04|28.68|32.07|28.71|32.04|28.68|0
1653533030000|2022-05-26 02:43:50|32.07|28.71|32.11|28.75|32.12|28.76|32.07|28.71|0
1653533040000|2022-05-26 02:44:00|32.12|28.76|32.16|28.8|32.16|28.8|32.11|28.75|0
1653533050000|2022-05-26 02:44:10|32.18|28.82|32.16|28.8|32.18|28.82|32.11|28.75|0
1653533060000|2022-05-26 02:44:20|32.18|28.82|32.21|28.85|32.21|28.85|32.18|28.82|0
1653533070000|2022-05-26 02:44:30|32.19|28.83|32.18|28.82|32.19|28.83|32.18|28.82|0
1653533080000|2022-05-26 02:44:40|32.14|28.78|32.16|28.8|32.16|28.8|32.14|28.78|0
1653533090000|2022-05-26 02:44:50|32.14|28.78|32.25|28.89|32.25|28.89|32.14|28.78|0
1653533100000|2022-05-26 02:45:00|32.29|28.93|32.32|28.96|32.32|28.96|32.28|28.92|0
1653533110000|2022-05-26 02:45:10|32.34|28.98|32.36|29|32.36|29|32.32|28.96|0
1653533120000|2022-05-26 02:45:20|32.34|28.98|32.28|28.92|32.34|28.98|32.28|28.92|0
1653533130000|2022-05-26 02:45:30|32.34|28.98|32.3|28.94|32.34|28.98|32.3|28.94|0
1653533140000|2022-05-26 02:45:40|32.28|28.92|32.25|28.89|32.28|28.92|32.25|28.89|0
1653533150000|2022-05-26 02:45:50|32.21|28.85|32.21|28.85|32.25|28.89|32.21|28.85|0
1653533160000|2022-05-26 02:46:00|32.19|28.83|32.25|28.89|32.25|28.89|32.19|28.83|0
1653533170000|2022-05-26 02:46:10|32.28|28.92|32.28|28.92|32.28|28.92|32.28|28.92|0
1653533180000|2022-05-26 02:46:20|32.25|28.89|32.27|28.91|32.28|28.92|32.25|28.89|0
1653533190000|2022-05-26 02:46:30|32.25|28.89|32.3|28.94|32.3|28.94|32.25|28.89|0
1653533200000|2022-05-26 02:46:40|32.32|28.96|32.3|28.94|32.32|28.96|32.3|28.94|0
1653533210000|2022-05-26 02:46:50|32.32|28.96|32.39|29.03|32.39|29.03|32.32|28.96|0
1653533220000|2022-05-26 02:47:00|32.37|29.01|32.32|28.96|32.37|29.01|32.32|28.96|0
1653533230000|2022-05-26 02:47:10|32.28|28.92|32.32|28.96|32.32|28.96|32.28|28.92|0
1653533240000|2022-05-26 02:47:20|32.34|28.98|32.28|28.92|32.34|28.98|32.28|28.92|0
1653533250000|2022-05-26 02:47:30|32.25|28.89|32.23|28.87|32.25|28.89|32.23|28.87|0
1653533260000|2022-05-26 02:47:40|32.21|28.85|32.21|28.85|32.21|28.85|32.19|28.83|0
1653533270000|2022-05-26 02:47:50|32.23|28.87|32.19|28.83|32.23|28.87|32.19|28.83|0
1653533280000|2022-05-26 02:48:00|32.14|28.78|32.16|28.8|32.16|28.8|32.14|28.78|0
1653533290000|2022-05-26 02:48:10|32.18|28.82|32.18|28.82|32.19|28.83|32.16|28.8|0
1653533300000|2022-05-26 02:48:20|32.14|28.78|32.16|28.8|32.16|28.8|32.14|28.78|0
1653533310000|2022-05-26 02:48:30|32.18|28.82|32.19|28.83|32.19|28.83|32.14|28.78|0
1653533320000|2022-05-26 02:48:40|32.18|28.82|32.18|28.82|32.18|28.82|32.18|28.82|0
1653533330000|2022-05-26 02:48:50|32.21|28.85|32.18|28.82|32.21|28.85|32.18|28.82|0
1653533340000|2022-05-26 02:49:00|32.19|28.83|32.19|28.83|32.19|28.83|32.19|28.83|0
1653533350000|2022-05-26 02:49:10|32.18|28.82|32.18|28.82|32.18|28.82|32.18|28.82|0
1653533360000|2022-05-26 02:49:20|32.16|28.8|32.19|28.83|32.19|28.83|32.16|28.8|0
1653533370000|2022-05-26 02:49:30|32.21|28.85|32.19|28.83|32.21|28.85|32.18|28.82|0
1653533380000|2022-05-26 02:49:40|32.18|28.82|32.21|28.85|32.21|28.85|32.14|28.78|0
1653533390000|2022-05-26 02:49:50|32.18|28.82|32.14|28.78|32.18|28.82|32.14|28.78|0
1653533400000|2022-05-26 02:50:00|32.1|28.74|32.21|28.85|32.21|28.85|32.1|28.74|0
1653533410000|2022-05-26 02:50:10|32.19|28.83|32.21|28.85|32.21|28.85|32.18|28.82|0
1653533420000|2022-05-26 02:50:20|32.19|28.83|32.18|28.82|32.19|28.83|32.18|28.82|0
1653533430000|2022-05-26 02:50:30|32.14|28.78|32.18|28.82|32.18|28.82|32.14|28.78|0
1653533440000|2022-05-26 02:50:40|32.16|28.8|32.18|28.82|32.18|28.82|32.14|28.78|0
1653533450000|2022-05-26 02:50:50|32.21|28.85|32.21|28.85|32.21|28.85|32.19|28.83|0
1653533460000|2022-05-26 02:51:00|32.19|28.83|32.18|28.82|32.19|28.83|32.18|28.82|0
1653533470000|2022-05-26 02:51:10|32.21|28.85|32.18|28.82|32.23|28.87|32.18|28.82|0
1653533480000|2022-05-26 02:51:20|32.21|28.85|32.21|28.85|32.21|28.85|32.21|28.85|0
1653533490000|2022-05-26 02:51:30|32.19|28.83|32.16|28.8|32.19|28.83|32.16|28.8|0
1653533500000|2022-05-26 02:51:40|32.14|28.78|32.14|28.78|32.16|28.8|32.14|28.78|0
1653533510000|2022-05-26 02:51:50|32.16|28.8|32.16|28.8|32.16|28.8|32.16|28.8|0
1653533520000|2022-05-26 02:52:00|32.18|28.82|32.18|28.82|32.18|28.82|32.18|28.82|0
1653533530000|2022-05-26 02:52:10|32.19|28.83|32.18|28.82|32.19|28.83|32.18|28.82|0
1653533540000|2022-05-26 02:52:20|32.16|28.8|32.16|28.8|32.16|28.8|32.16|28.8|0
1653533550000|2022-05-26 02:52:30|32.14|28.78|32.14|28.78|32.14|28.78|32.14|28.78|0
1653533560000|2022-05-26 02:52:40|32.16|28.8|32.19|28.83|32.19|28.83|32.16|28.8|0
1653533570000|2022-05-26 02:52:50|32.21|28.85|32.19|28.83|32.21|28.85|32.19|28.83|0
1653533580000|2022-05-26 02:53:00|32.21|28.85|32.26|28.9|32.26|28.9|32.21|28.85|0
1653533590000|2022-05-26 02:53:10|32.25|28.89|32.21|28.85|32.25|28.89|32.21|28.85|0
1653533600000|2022-05-26 02:53:20|32.25|28.89|32.25|28.89|32.25|28.89|32.23|28.87|0
1653533620000|2022-05-26 02:53:40|32.23|28.87|32.21|28.85|32.23|28.87|32.21|28.85|0
1653533640000|2022-05-26 02:54:00|32.23|28.87|32.28|28.92|32.28|28.92|32.23|28.87|0
1653533650000|2022-05-26 02:54:10|32.25|28.89|32.25|28.89|32.25|28.89|32.25|28.89|0
1653533660000|2022-05-26 02:54:20|32.23|28.87|32.25|28.89|32.25|28.89|32.21|28.85|0
1653533680000|2022-05-26 02:54:40|32.23|28.87|32.25|28.89|32.25|28.89|32.23|28.87|0
1653533700000|2022-05-26 02:55:00|32.21|28.85|32.21|28.85|32.21|28.85|32.21|28.85|0
1653533710000|2022-05-26 02:55:10|32.19|28.83|32.21|28.85|32.21|28.85|32.19|28.83|0
1653533720000|2022-05-26 02:55:20|32.19|28.83|32.17|28.81|32.19|28.83|32.17|28.81|0
1653533730000|2022-05-26 02:55:30|32.21|28.85|32.32|28.96|32.32|28.96|32.21|28.85|0
1653533740000|2022-05-26 02:55:40|32.28|28.92|32.28|28.92|32.28|28.92|32.28|28.92|0
1653533750000|2022-05-26 02:55:50|32.26|28.9|32.3|28.94|32.3|28.94|32.26|28.9|0
1653533760000|2022-05-26 02:56:00|32.32|28.96|32.25|28.89|32.32|28.96|32.25|28.89|0
1653533770000|2022-05-26 02:56:10|32.23|28.87|32.21|28.85|32.23|28.87|32.21|28.85|0
1653533780000|2022-05-26 02:56:20|32.17|28.81|32.19|28.83|32.19|28.83|32.17|28.81|0
1653533790000|2022-05-26 02:56:30|32.16|28.8|32.17|28.81|32.17|28.81|32.16|28.8|0
1653533800000|2022-05-26 02:56:40|32.14|28.78|32.07|28.71|32.14|28.78|32.07|28.71|0
1653533810000|2022-05-26 02:56:50|32.14|28.78|32.12|28.76|32.14|28.78|32.12|28.76|0
1653533820000|2022-05-26 02:57:00|32.1|28.74|32.14|28.78|32.14|28.78|32.1|28.74|0
1653533830000|2022-05-26 02:57:10|32.12|28.76|32.07|28.71|32.12|28.76|32.07|28.71|0
1653533840000|2022-05-26 02:57:20|32.1|28.74|32.07|28.71|32.1|28.74|32.07|28.71|0
1653533850000|2022-05-26 02:57:30|32.1|28.74|32.1|28.74|32.1|28.74|32.1|28.74|0
1653533860000|2022-05-26 02:57:40|32.08|28.72|32.07|28.71|32.08|28.72|32.07|28.71|0
1653533870000|2022-05-26 02:57:50|32.05|28.69|32.14|28.78|32.14|28.78|32.05|28.69|0
1653533880000|2022-05-26 02:58:00|32.12|28.76|32.17|28.81|32.17|28.81|32.12|28.76|0
1653533890000|2022-05-26 02:58:10|32.14|28.78|32.16|28.8|32.17|28.81|32.14|28.78|0
1653533900000|2022-05-26 02:58:20|32.14|28.78|32.14|28.78|32.14|28.78|32.14|28.78|0
1653533910000|2022-05-26 02:58:30|32.15|28.79|32.15|28.79|32.15|28.79|32.15|28.79|0
1653533920000|2022-05-26 02:58:40|32.14|28.78|32.15|28.79|32.15|28.79|32.14|28.78|0
1653533930000|2022-05-26 02:58:50|32.17|28.81|32.17|28.81|32.19|28.83|32.17|28.81|0
1653533940000|2022-05-26 02:59:00|32.1|28.74|32.1|28.74|32.12|28.76|32.1|28.74|0
1653533950000|2022-05-26 02:59:10|32.12|28.76|32.03|28.67|32.12|28.76|32.03|28.67|0
1653533960000|2022-05-26 02:59:20|32.01|28.65|32.05|28.69|32.05|28.69|32.01|28.65|0
1653533970000|2022-05-26 02:59:30|32.03|28.67|32.05|28.69|32.05|28.69|32.03|28.67|0
1653533980000|2022-05-26 02:59:40|32.07|28.71|32.05|28.69|32.07|28.71|32.03|28.67|0
1653533990000|2022-05-26 02:59:50|32.07|28.71|32.03|28.67|32.07|28.71|32.03|28.67|0
1653534000000|2022-05-26 03:00:00|31.99|28.63|32.05|28.69|32.05|28.69|31.99|28.63|0
1653534010000|2022-05-26 03:00:10|32.07|28.71|32.07|28.71|32.07|28.71|32.01|28.65|0
1653534020000|2022-05-26 03:00:20|32.1|28.74|32.08|28.72|32.1|28.74|32.08|28.72|0
1653534030000|2022-05-26 03:00:30|32.07|28.71|32.1|28.74|32.1|28.74|32.07|28.71|0
1653534040000|2022-05-26 03:00:40|32.07|28.71|32.07|28.71|32.07|28.71|32.07|28.71|0
1653534050000|2022-05-26 03:00:50|32.05|28.69|31.96|28.6|32.05|28.69|31.96|28.6|0
1653534060000|2022-05-26 03:01:00|31.99|28.63|32.07|28.71|32.07|28.71|31.99|28.63|0
1653534070000|2022-05-26 03:01:10|32.05|28.69|32.01|28.65|32.05|28.69|32.01|28.65|0
1653534080000|2022-05-26 03:01:20|32.03|28.67|32.01|28.65|32.03|28.67|32.01|28.65|0
1653534090000|2022-05-26 03:01:30|31.99|28.63|32.07|28.71|32.07|28.71|31.99|28.63|0
1653534100000|2022-05-26 03:01:40|32.03|28.67|32.03|28.67|32.03|28.67|32.03|28.67|0
1653534110000|2022-05-26 03:01:50|32.05|28.69|32.01|28.65|32.05|28.69|32.01|28.65|0
1653534120000|2022-05-26 03:02:00|31.99|28.63|32.01|28.65|32.01|28.65|31.99|28.63|0
1653534130000|2022-05-26 03:02:10|32.03|28.67|32.07|28.71|32.07|28.71|32.03|28.67|0
1653534140000|2022-05-26 03:02:20|32.05|28.69|32.05|28.69|32.05|28.69|32.05|28.69|0
1653534150000|2022-05-26 03:02:30|32.07|28.71|32.1|28.74|32.1|28.74|32.07|28.71|0
1653534170000|2022-05-26 03:02:50|32.07|28.71|32.07|28.71|32.07|28.71|32.07|28.71|0
1653534180000|2022-05-26 03:03:00|32.03|28.67|32.01|28.65|32.05|28.69|32.01|28.65|0
1653534190000|2022-05-26 03:03:10|32.03|28.67|32.07|28.71|32.07|28.71|32.01|28.65|0
1653534200000|2022-05-26 03:03:20|32.05|28.69|32.05|28.69|32.07|28.71|32.05|28.69|0
1653534210000|2022-05-26 03:03:30|32.07|28.71|32.07|28.71|32.07|28.71|32.07|28.71|0
1653534220000|2022-05-26 03:03:40|32.06|28.7|32.06|28.7|32.08|28.72|32.06|28.7|0
1653534230000|2022-05-26 03:03:50|32.08|28.72|32.08|28.72|32.08|28.72|32.08|28.72|0
1653534240000|2022-05-26 03:04:00|32.06|28.7|32.06|28.7|32.06|28.7|32.06|28.7|0
1653534250000|2022-05-26 03:04:10|32.1|28.74|32.1|28.74|32.1|28.74|32.1|28.74|0
1653534260000|2022-05-26 03:04:20|32.14|28.78|32.08|28.72|32.14|28.78|32.08|28.72|0
1653534270000|2022-05-26 03:04:30|32.06|28.7|32.08|28.72|32.08|28.72|32.06|28.7|0
1653534280000|2022-05-26 03:04:40|32.1|28.74|32.08|28.72|32.1|28.74|32.08|28.72|0
1653534290000|2022-05-26 03:04:50|32.06|28.7|32.06|28.7|32.06|28.7|32.06|28.7|0
1653534300000|2022-05-26 03:05:00|32.03|28.67|31.99|28.63|32.03|28.67|31.99|28.63|0
1653534310000|2022-05-26 03:05:10|31.97|28.61|31.92|28.56|31.97|28.61|31.92|28.56|0
1653534320000|2022-05-26 03:05:20|31.96|28.6|31.94|28.58|31.96|28.6|31.94|28.58|0
1653534330000|2022-05-26 03:05:30|31.99|28.63|31.99|28.63|31.99|28.63|31.99|28.63|0
1653534340000|2022-05-26 03:05:40|31.97|28.61|31.99|28.63|31.99|28.63|31.97|28.61|0
1653534350000|2022-05-26 03:05:50|32.03|28.67|31.99|28.63|32.03|28.67|31.97|28.61|0
1653534360000|2022-05-26 03:06:00|32.01|28.65|31.96|28.6|32.01|28.65|31.96|28.6|0
1653534370000|2022-05-26 03:06:10|31.92|28.56|31.92|28.56|31.94|28.58|31.92|28.56|0
1653534380000|2022-05-26 03:06:20|31.96|28.6|31.96|28.6|31.97|28.61|31.96|28.6|0
1653534390000|2022-05-26 03:06:30|32.01|28.65|31.97|28.61|32.01|28.65|31.97|28.61|0
1653534400000|2022-05-26 03:06:40|31.99|28.63|31.96|28.6|31.99|28.63|31.96|28.6|0
1653534410000|2022-05-26 03:06:50|31.92|28.56|31.89|28.53|31.92|28.56|31.89|28.53|0
1653534420000|2022-05-26 03:07:00|31.92|28.56|31.92|28.56|31.96|28.6|31.92|28.56|0
1653534430000|2022-05-26 03:07:10|31.9|28.54|31.89|28.53|31.92|28.56|31.89|28.53|0
1653534440000|2022-05-26 03:07:20|31.9|28.54|31.89|28.53|31.92|28.56|31.89|28.53|0
1653534450000|2022-05-26 03:07:30|31.85|28.49|31.8|28.44|31.85|28.49|31.8|28.44|0
1653534460000|2022-05-26 03:07:40|31.78|28.42|31.78|28.42|31.78|28.42|31.78|28.42|0
1653534470000|2022-05-26 03:07:50|31.74|28.38|31.78|28.42|31.78|28.42|31.74|28.38|0
1653534480000|2022-05-26 03:08:00|31.76|28.4|31.67|28.31|31.76|28.4|31.67|28.31|0
1653534490000|2022-05-26 03:08:10|31.71|28.35|31.58|28.22|31.71|28.35|31.58|28.22|0
1653534500000|2022-05-26 03:08:20|31.62|28.26|31.64|28.28|31.64|28.28|31.62|28.26|0
1653534510000|2022-05-26 03:08:30|31.71|28.35|31.62|28.26|31.71|28.35|31.62|28.26|0
1653534520000|2022-05-26 03:08:40|31.53|28.17|31.43|28.07|31.53|28.17|31.43|28.07|0
1653534530000|2022-05-26 03:08:50|31.46|28.1|31.25|27.89|31.48|28.12|31.25|27.89|0
1653534540000|2022-05-26 03:09:00|31.22|27.86|31.36|28|31.36|28|31.22|27.86|0
1653534550000|2022-05-26 03:09:10|31.18|27.82|31.23|27.87|31.25|27.89|31.18|27.82|0
1653534560000|2022-05-26 03:09:20|31.15|27.79|31.22|27.86|31.22|27.86|31.11|27.75|0
1653534570000|2022-05-26 03:09:30|31.29|27.93|31.2|27.84|31.29|27.93|31.2|27.84|0
1653534580000|2022-05-26 03:09:40|31.22|27.86|31.23|27.87|31.25|27.89|31.22|27.86|0
1653534590000|2022-05-26 03:09:50|31.32|27.96|31.18|27.82|31.36|28|31.18|27.82|0
1653534600000|2022-05-26 03:10:00|31.22|27.86|30.97|27.61|31.22|27.86|30.97|27.61|0
1653534610000|2022-05-26 03:10:10|30.99|27.63|31.11|27.75|31.11|27.75|30.99|27.63|0
1653534620000|2022-05-26 03:10:20|31.08|27.72|31.13|27.77|31.15|27.79|31.08|27.72|0
1653534630000|2022-05-26 03:10:30|31.15|27.79|31.15|27.79|31.15|27.79|31.08|27.72|0
1653534640000|2022-05-26 03:10:40|31.18|27.82|31.2|27.84|31.2|27.84|31.18|27.82|0
1653534650000|2022-05-26 03:10:50|31.23|27.87|31.25|27.89|31.25|27.89|31.23|27.87|0
1653534660000|2022-05-26 03:11:00|31.27|27.91|31.15|27.79|31.27|27.91|31.09|27.73|0
1653534670000|2022-05-26 03:11:10|31.13|27.77|31.15|27.79|31.15|27.79|31.13|27.77|0
1653534680000|2022-05-26 03:11:20|31.11|27.75|31.13|27.77|31.13|27.77|31.11|27.75|0
1653534690000|2022-05-26 03:11:30|31.11|27.75|31.13|27.77|31.13|27.77|31.09|27.73|0
1653534700000|2022-05-26 03:11:40|31.15|27.79|31.08|27.72|31.15|27.79|31.08|27.72|0
1653534710000|2022-05-26 03:11:50|31.02|27.66|31.01|27.65|31.02|27.66|30.97|27.61|0
1653534720000|2022-05-26 03:12:00|31.02|27.66|31.13|27.77|31.13|27.77|31.02|27.66|0
1653534730000|2022-05-26 03:12:10|31.09|27.73|31.02|27.66|31.11|27.75|31.02|27.66|0
1653534740000|2022-05-26 03:12:20|30.99|27.63|31.01|27.65|31.01|27.65|30.97|27.61|0
1653534750000|2022-05-26 03:12:30|30.94|27.58|30.9|27.54|30.94|27.58|30.9|27.54|0
1653534760000|2022-05-26 03:12:40|30.92|27.56|30.9|27.54|31.01|27.65|30.9|27.54|0
1653534770000|2022-05-26 03:12:50|30.94|27.58|31.01|27.65|31.01|27.65|30.94|27.58|0
1653534780000|2022-05-26 03:13:00|31.04|27.68|31.02|27.66|31.04|27.68|31.01|27.65|0
1653534790000|2022-05-26 03:13:10|30.99|27.63|31.08|27.72|31.08|27.72|30.99|27.63|0
1653534800000|2022-05-26 03:13:20|31.06|27.7|31.04|27.68|31.06|27.7|31.02|27.66|0
1653534810000|2022-05-26 03:13:30|31.01|27.65|31.08|27.72|31.08|27.72|31.01|27.65|0
1653534820000|2022-05-26 03:13:40|31.06|27.7|31.04|27.68|31.06|27.7|31.04|27.68|0
1653534830000|2022-05-26 03:13:50|31.08|27.72|31.08|27.72|31.11|27.75|31.08|27.72|0
1653534840000|2022-05-26 03:14:00|31.06|27.7|31.09|27.73|31.09|27.73|31.06|27.7|0
1653534850000|2022-05-26 03:14:10|31.08|27.72|31.13|27.77|31.13|27.77|31.08|27.72|0
1653534860000|2022-05-26 03:14:20|31.15|27.79|31.15|27.79|31.18|27.82|31.15|27.79|0
1653534870000|2022-05-26 03:14:30|31.18|27.82|31.18|27.82|31.2|27.84|31.18|27.82|0
1653534880000|2022-05-26 03:14:40|31.2|27.84|31.2|27.84|31.2|27.84|31.18|27.82|0
1653534890000|2022-05-26 03:14:50|31.11|27.75|31.08|27.72|31.13|27.77|31.08|27.72|0
1653534900000|2022-05-26 03:15:00|31.04|27.68|30.99|27.63|31.08|27.72|30.99|27.63|0
1653534910000|2022-05-26 03:15:10|30.97|27.61|30.94|27.58|30.97|27.61|30.94|27.58|0
1653534920000|2022-05-26 03:15:20|30.95|27.59|30.99|27.63|30.99|27.63|30.94|27.58|0
1653534930000|2022-05-26 03:15:30|31.01|27.65|31.08|27.72|31.08|27.72|31.01|27.65|0
1653534940000|2022-05-26 03:15:40|31.11|27.75|31.06|27.7|31.11|27.75|31.04|27.68|0
1653534950000|2022-05-26 03:15:50|31.04|27.68|31.04|27.68|31.04|27.68|31.04|27.68|0
1653534960000|2022-05-26 03:16:00|31.08|27.72|31.01|27.65|31.08|27.72|31.01|27.65|0
1653534970000|2022-05-26 03:16:10|31.04|27.68|31.11|27.75|31.11|27.75|31.04|27.68|0
1653534980000|2022-05-26 03:16:20|31.09|27.73|31.11|27.75|31.11|27.75|31.09|27.73|0
1653534990000|2022-05-26 03:16:30|31.09|27.73|31.11|27.75|31.11|27.75|31.09|27.73|0
1653535000000|2022-05-26 03:16:40|31.15|27.79|31.09|27.73|31.15|27.79|31.09|27.73|0
1653535010000|2022-05-26 03:16:50|31.06|27.7|31.04|27.68|31.08|27.72|31.04|27.68|0
1653535020000|2022-05-26 03:17:00|31.02|27.66|31.04|27.68|31.04|27.68|31.01|27.65|0
1653535030000|2022-05-26 03:17:10|31.09|27.73|31.01|27.65|31.09|27.73|31.01|27.65|0
1653535040000|2022-05-26 03:17:20|31.04|27.68|31.01|27.65|31.04|27.68|31.01|27.65|0
1653535050000|2022-05-26 03:17:30|30.9|27.54|30.94|27.58|30.95|27.59|30.9|27.54|0
1653535060000|2022-05-26 03:17:40|30.9|27.54|30.8|27.44|30.9|27.54|30.8|27.44|0
1653535070000|2022-05-26 03:17:50|30.78|27.42|30.76|27.4|30.78|27.42|30.76|27.4|0
1653535080000|2022-05-26 03:18:00|30.78|27.42|30.71|27.35|30.78|27.42|30.7|27.34|0
1653535090000|2022-05-26 03:18:10|30.7|27.34|30.78|27.42|30.78|27.42|30.7|27.34|0
1653535100000|2022-05-26 03:18:20|30.75|27.39|30.76|27.4|30.83|27.47|30.75|27.39|0
1653535110000|2022-05-26 03:18:30|30.78|27.42|30.85|27.49|30.85|27.49|30.78|27.42|0
1653535120000|2022-05-26 03:18:40|30.87|27.51|30.82|27.46|30.87|27.51|30.82|27.46|0
1653535130000|2022-05-26 03:18:50|30.83|27.47|30.78|27.42|30.83|27.47|30.76|27.4|0
1653535140000|2022-05-26 03:19:00|30.8|27.44|30.63|27.27|30.8|27.44|30.54|27.18|0
1653535150000|2022-05-26 03:19:10|30.66|27.3|30.56|27.2|30.66|27.3|30.56|27.2|0
1653535160000|2022-05-26 03:19:20|30.54|27.18|30.57|27.21|30.57|27.21|30.51|27.15|0
1653535170000|2022-05-26 03:19:30|30.59|27.23|30.63|27.27|30.63|27.27|30.59|27.23|0
1653535180000|2022-05-26 03:19:40|30.59|27.23|30.59|27.23|30.63|27.27|30.59|27.23|0
1653535190000|2022-05-26 03:19:50|30.63|27.27|30.64|27.28|30.64|27.28|30.63|27.27|0
1653535200000|2022-05-26 03:20:00|30.63|27.27|30.71|27.35|30.71|27.35|30.59|27.23|0
1653535210000|2022-05-26 03:20:10|30.73|27.37|30.8|27.44|30.8|27.44|30.73|27.37|0
1653535220000|2022-05-26 03:20:20|30.83|27.47|30.83|27.47|30.83|27.47|30.8|27.44|0
1653535230000|2022-05-26 03:20:30|30.85|27.49|30.87|27.51|30.87|27.51|30.85|27.49|0
1653535240000|2022-05-26 03:20:40|30.9|27.54|30.83|27.47|30.9|27.54|30.83|27.47|0
1653535250000|2022-05-26 03:20:50|30.81|27.45|30.85|27.49|30.87|27.51|30.81|27.45|0
1653535260000|2022-05-26 03:21:00|30.87|27.51|30.9|27.54|30.9|27.54|30.87|27.51|0
1653535270000|2022-05-26 03:21:10|30.94|27.58|30.95|27.59|30.97|27.61|30.94|27.58|0
1653535280000|2022-05-26 03:21:20|30.94|27.58|30.97|27.61|30.97|27.61|30.94|27.58|0
1653535290000|2022-05-26 03:21:30|31.01|27.65|30.97|27.61|31.01|27.65|30.97|27.61|0
1653535300000|2022-05-26 03:21:40|30.94|27.58|30.94|27.58|30.94|27.58|30.92|27.56|0
1653535310000|2022-05-26 03:21:50|30.92|27.56|30.94|27.58|30.94|27.58|30.92|27.56|0
1653535320000|2022-05-26 03:22:00|30.97|27.61|30.94|27.58|30.97|27.61|30.92|27.56|0
1653535330000|2022-05-26 03:22:10|30.95|27.59|30.97|27.61|30.97|27.61|30.94|27.58|0
1653535340000|2022-05-26 03:22:20|30.94|27.58|30.97|27.61|30.97|27.61|30.94|27.58|0
1653535350000|2022-05-26 03:22:30|30.99|27.63|30.95|27.59|30.99|27.63|30.95|27.59|0
1653535360000|2022-05-26 03:22:40|30.97|27.61|31|27.64|31|27.64|30.97|27.61|0
1653535370000|2022-05-26 03:22:50|30.97|27.61|30.97|27.61|30.97|27.61|30.97|27.61|0
1653535380000|2022-05-26 03:23:00|31|27.64|31.04|27.68|31.04|27.68|31|27.64|0
1653535390000|2022-05-26 03:23:10|31|27.64|31|27.64|31|27.64|31|27.64|0
1653535400000|2022-05-26 03:23:20|31.04|27.68|31.02|27.66|31.04|27.68|31|27.64|0
1653535410000|2022-05-26 03:23:30|31|27.64|31|27.64|31.04|27.68|31|27.64|0
1653535420000|2022-05-26 03:23:40|31.02|27.66|31.14|27.78|31.14|27.78|31.02|27.66|0
1653535430000|2022-05-26 03:23:50|31.11|27.75|31.11|27.75|31.13|27.77|31.11|27.75|0
1653535440000|2022-05-26 03:24:00|31.14|27.78|31.13|27.77|31.14|27.78|31.13|27.77|0
1653535450000|2022-05-26 03:24:10|31.14|27.78|31.16|27.8|31.16|27.8|31.14|27.78|0
1653535460000|2022-05-26 03:24:20|31.14|27.78|31.18|27.82|31.18|27.82|31.14|27.78|0
1653535470000|2022-05-26 03:24:30|31.21|27.85|31.21|27.85|31.21|27.85|31.21|27.85|0
1653535480000|2022-05-26 03:24:40|31.18|27.82|31.18|27.82|31.18|27.82|31.18|27.82|0
1653535490000|2022-05-26 03:24:50|31.16|27.8|31.16|27.8|31.18|27.82|31.16|27.8|0
1653535500000|2022-05-26 03:25:00|31.25|27.89|31.18|27.82|31.25|27.89|31.18|27.82|0
1653535510000|2022-05-26 03:25:10|31.14|27.78|31.11|27.75|31.14|27.78|31.11|27.75|0
1653535520000|2022-05-26 03:25:20|31.14|27.78|31.14|27.78|31.14|27.78|31.14|27.78|0
1653535530000|2022-05-26 03:25:30|31.11|27.75|31.11|27.75|31.11|27.75|31.11|27.75|0
1653535540000|2022-05-26 03:25:40|31.09|27.73|31.11|27.75|31.11|27.75|31.09|27.73|0
1653535550000|2022-05-26 03:25:50|31.07|27.71|31.09|27.73|31.11|27.75|31.07|27.71|0
1653535560000|2022-05-26 03:26:00|31.06|27.7|31.04|27.68|31.06|27.7|31.04|27.68|0
1653535570000|2022-05-26 03:26:10|31|27.64|30.97|27.61|31|27.64|30.97|27.61|0
1653535580000|2022-05-26 03:26:20|31|27.64|31.02|27.66|31.02|27.66|31|27.64|0
1653535590000|2022-05-26 03:26:30|31|27.64|31.04|27.68|31.04|27.68|31|27.64|0
1653535610000|2022-05-26 03:26:50|31.02|27.66|31.05|27.69|31.05|27.69|31.02|27.66|0
1653535620000|2022-05-26 03:27:00|31.07|27.71|31.14|27.78|31.14|27.78|31.07|27.71|0
1653535630000|2022-05-26 03:27:10|31.18|27.82|31.21|27.85|31.21|27.85|31.18|27.82|0
1653535640000|2022-05-26 03:27:20|31.18|27.82|31.28|27.92|31.28|27.92|31.18|27.82|0
1653535650000|2022-05-26 03:27:30|31.25|27.89|31.28|27.92|31.28|27.92|31.25|27.89|0
1653535670000|2022-05-26 03:27:50|31.25|27.89|31.25|27.89|31.26|27.9|31.25|27.89|0
1653535680000|2022-05-26 03:28:00|31.28|27.92|31.26|27.9|31.28|27.92|31.25|27.89|0
1653535690000|2022-05-26 03:28:10|31.28|27.92|31.3|27.94|31.3|27.94|31.28|27.92|0
1653535700000|2022-05-26 03:28:20|31.32|27.96|31.28|27.92|31.32|27.96|31.28|27.92|0
1653535710000|2022-05-26 03:28:30|31.25|27.89|31.28|27.92|31.28|27.92|31.25|27.89|0
1653535720000|2022-05-26 03:28:40|31.32|27.96|31.28|27.92|31.32|27.96|31.28|27.92|0
1653535730000|2022-05-26 03:28:50|31.3|27.94|31.3|27.94|31.32|27.96|31.3|27.94|0
1653535740000|2022-05-26 03:29:00|31.32|27.96|31.39|28.03|31.39|28.03|31.32|27.96|0
1653535750000|2022-05-26 03:29:10|31.37|28.01|31.4|28.04|31.4|28.04|31.37|28.01|0
1653535760000|2022-05-26 03:29:20|31.39|28.03|31.35|27.99|31.39|28.03|31.35|27.99|0
1653535770000|2022-05-26 03:29:30|31.39|28.03|31.35|27.99|31.39|28.03|31.35|27.99|0
1653535780000|2022-05-26 03:29:40|31.37|28.01|31.35|27.99|31.37|28.01|31.32|27.96|0
1653535790000|2022-05-26 03:29:50|31.39|28.03|31.32|27.96|31.39|28.03|31.32|27.96|0
1653535800000|2022-05-26 03:30:00|31.3|27.94|31.26|27.9|31.32|27.96|31.26|27.9|0
1653535810000|2022-05-26 03:30:10|31.21|27.85|31.32|27.96|31.32|27.96|31.21|27.85|0
1653535820000|2022-05-26 03:30:20|31.28|27.92|31.28|27.92|31.28|27.92|31.28|27.92|0
1653535830000|2022-05-26 03:30:30|31.32|27.96|31.28|27.92|31.32|27.96|31.28|27.92|0
1653535840000|2022-05-26 03:30:40|31.21|27.85|31.25|27.89|31.25|27.89|31.21|27.85|0
1653535850000|2022-05-26 03:30:50|31.21|27.85|31.21|27.85|31.21|27.85|31.21|27.85|0
1653535860000|2022-05-26 03:31:00|31.25|27.89|31.32|27.96|31.32|27.96|31.25|27.89|0
1653535870000|2022-05-26 03:31:10|31.28|27.92|31.32|27.96|31.32|27.96|31.28|27.92|0
1653535880000|2022-05-26 03:31:20|31.28|27.92|31.26|27.9|31.28|27.92|31.26|27.9|0
1653535890000|2022-05-26 03:31:30|31.25|27.89|31.23|27.87|31.25|27.89|31.23|27.87|0
1653535900000|2022-05-26 03:31:40|31.21|27.85|31.23|27.87|31.23|27.87|31.21|27.85|0
1653535910000|2022-05-26 03:31:50|31.21|27.85|31.21|27.85|31.21|27.85|31.18|27.82|0
1653535920000|2022-05-26 03:32:00|31.23|27.87|31.28|27.92|31.28|27.92|31.23|27.87|0
1653535930000|2022-05-26 03:32:10|31.26|27.9|31.28|27.92|31.28|27.92|31.26|27.9|0
1653535940000|2022-05-26 03:32:20|31.3|27.94|31.28|27.92|31.32|27.96|31.28|27.92|0
1653535960000|2022-05-26 03:32:40|31.32|27.96|31.37|28.01|31.37|28.01|31.32|27.96|0
1653535970000|2022-05-26 03:32:50|31.39|28.03|31.42|28.06|31.42|28.06|31.39|28.03|0
1653535980000|2022-05-26 03:33:00|31.46|28.1|31.53|28.17|31.6|28.24|31.46|28.1|0
1653535990000|2022-05-26 03:33:10|31.54|28.18|31.54|28.18|31.54|28.18|31.53|28.17|0
1653536000000|2022-05-26 03:33:20|31.53|28.17|31.6|28.24|31.6|28.24|31.53|28.17|0
1653536010000|2022-05-26 03:33:30|31.56|28.2|31.67|28.31|31.67|28.31|31.56|28.2|0
1653536030000|2022-05-26 03:33:50|31.63|28.27|31.67|28.31|31.7|28.34|31.63|28.27|0
1653536040000|2022-05-26 03:34:00|31.68|28.32|31.74|28.38|31.75|28.39|31.68|28.32|0
1653536050000|2022-05-26 03:34:10|31.75|28.39|31.74|28.38|31.77|28.41|31.74|28.38|0
1653536060000|2022-05-26 03:34:20|31.77|28.41|31.88|28.52|31.88|28.52|31.77|28.41|0
1653536070000|2022-05-26 03:34:30|31.84|28.48|31.82|28.46|31.88|28.52|31.82|28.46|0
1653536080000|2022-05-26 03:34:40|31.81|28.45|31.81|28.45|31.84|28.48|31.81|28.45|0
1653536090000|2022-05-26 03:34:50|31.79|28.43|31.74|28.38|31.79|28.43|31.74|28.38|0
1653536100000|2022-05-26 03:35:00|31.72|28.36|31.77|28.41|31.77|28.41|31.72|28.36|0
1653536110000|2022-05-26 03:35:10|31.81|28.45|31.74|28.38|31.81|28.45|31.74|28.38|0
1653536120000|2022-05-26 03:35:20|31.7|28.34|31.74|28.38|31.74|28.38|31.7|28.34|0
1653536130000|2022-05-26 03:35:30|31.75|28.39|31.77|28.41|31.81|28.45|31.75|28.39|0
1653536140000|2022-05-26 03:35:40|31.74|28.38|31.74|28.38|31.74|28.38|31.74|28.38|0
1653536150000|2022-05-26 03:35:50|31.75|28.39|31.75|28.39|31.75|28.39|31.75|28.39|0
1653536160000|2022-05-26 03:36:00|31.77|28.41|31.82|28.46|31.82|28.46|31.77|28.41|0
1653536170000|2022-05-26 03:36:10|31.84|28.48|31.77|28.41|31.84|28.48|31.77|28.41|0
1653536180000|2022-05-26 03:36:20|31.75|28.39|31.74|28.38|31.75|28.39|31.74|28.38|0
1653536190000|2022-05-26 03:36:30|31.72|28.36|31.7|28.34|31.74|28.38|31.7|28.34|0
1653536200000|2022-05-26 03:36:40|31.68|28.32|31.67|28.31|31.68|28.32|31.67|28.31|0
1653536210000|2022-05-26 03:36:50|31.63|28.27|31.63|28.27|31.67|28.31|31.63|28.27|0
1653536220000|2022-05-26 03:37:00|31.67|28.31|31.65|28.29|31.67|28.31|31.65|28.29|0
1653536230000|2022-05-26 03:37:10|31.63|28.27|31.63|28.27|31.63|28.27|31.63|28.27|0
1653536240000|2022-05-26 03:37:20|31.61|28.25|31.61|28.25|31.61|28.25|31.61|28.25|0
1653536250000|2022-05-26 03:37:30|31.59|28.23|31.61|28.25|31.66|28.3|31.59|28.23|0
1653536260000|2022-05-26 03:37:40|31.59|28.23|31.63|28.27|31.63|28.27|31.56|28.2|0
1653536270000|2022-05-26 03:37:50|31.66|28.3|31.66|28.3|31.66|28.3|31.66|28.3|0
1653536280000|2022-05-26 03:38:00|31.65|28.29|31.68|28.32|31.68|28.32|31.65|28.29|0
1653536290000|2022-05-26 03:38:10|31.66|28.3|31.68|28.32|31.68|28.32|31.66|28.3|0
1653536300000|2022-05-26 03:38:20|31.66|28.3|31.66|28.3|31.66|28.3|31.66|28.3|0
1653536310000|2022-05-26 03:38:30|31.7|28.34|31.72|28.36|31.72|28.36|31.68|28.32|0
1653536320000|2022-05-26 03:38:40|31.68|28.32|31.68|28.32|31.7|28.34|31.68|28.32|0
1653536330000|2022-05-26 03:38:50|31.66|28.3|31.65|28.29|31.66|28.3|31.65|28.29|0
1653536340000|2022-05-26 03:39:00|31.63|28.27|31.63|28.27|31.63|28.27|31.63|28.27|0
1653536350000|2022-05-26 03:39:10|31.65|28.29|31.63|28.27|31.65|28.29|31.63|28.27|0
1653536360000|2022-05-26 03:39:20|31.59|28.23|31.59|28.23|31.59|28.23|31.59|28.23|0
1653536370000|2022-05-26 03:39:30|31.56|28.2|31.52|28.16|31.56|28.2|31.52|28.16|0
1653536380000|2022-05-26 03:39:40|31.54|28.18|31.52|28.16|31.54|28.18|31.52|28.16|0
1653536390000|2022-05-26 03:39:50|31.49|28.13|31.49|28.13|31.49|28.13|31.49|28.13|0
1653536400000|2022-05-26 03:40:00|31.52|28.16|31.59|28.23|31.59|28.23|31.52|28.16|0
1653536410000|2022-05-26 03:40:10|31.56|28.2|31.58|28.22|31.58|28.22|31.56|28.2|0
1653536420000|2022-05-26 03:40:20|31.56|28.2|31.56|28.2|31.56|28.2|31.56|28.2|0
1653536440000|2022-05-26 03:40:40|31.59|28.23|31.59|28.23|31.59|28.23|31.59|28.23|0
1653536450000|2022-05-26 03:40:50|31.63|28.27|31.65|28.29|31.68|28.32|31.63|28.27|0
1653536460000|2022-05-26 03:41:00|31.66|28.3|31.68|28.32|31.7|28.34|31.66|28.3|0
1653536470000|2022-05-26 03:41:10|31.7|28.34|31.7|28.34|31.7|28.34|31.7|28.34|0
1653536480000|2022-05-26 03:41:20|31.66|28.3|31.66|28.3|31.7|28.34|31.66|28.3|0
1653536490000|2022-05-26 03:41:30|31.68|28.32|31.59|28.23|31.68|28.32|31.59|28.23|0
1653536500000|2022-05-26 03:41:40|31.56|28.2|31.59|28.23|31.59|28.23|31.56|28.2|0
1653536510000|2022-05-26 03:41:50|31.63|28.27|31.61|28.25|31.63|28.27|31.59|28.23|0
1653536520000|2022-05-26 03:42:00|31.59|28.23|31.65|28.29|31.66|28.3|31.59|28.23|0
1653536530000|2022-05-26 03:42:10|31.66|28.3|31.63|28.27|31.66|28.3|31.63|28.27|0
1653536540000|2022-05-26 03:42:20|31.66|28.3|31.66|28.3|31.66|28.3|31.66|28.3|0
1653536550000|2022-05-26 03:42:30|31.7|28.34|31.75|28.39|31.75|28.39|31.7|28.34|0
1653536560000|2022-05-26 03:42:40|31.73|28.37|31.8|28.44|31.8|28.44|31.73|28.37|0
1653536570000|2022-05-26 03:42:50|31.77|28.41|31.75|28.39|31.77|28.41|31.73|28.37|0
1653536580000|2022-05-26 03:43:00|31.79|28.43|31.84|28.48|31.84|28.48|31.79|28.43|0
1653536590000|2022-05-26 03:43:10|31.8|28.44|31.77|28.41|31.8|28.44|31.77|28.41|0
1653536600000|2022-05-26 03:43:20|31.79|28.43|31.73|28.37|31.79|28.43|31.73|28.37|0
1653536620000|2022-05-26 03:43:40|31.75|28.39|31.82|28.46|31.82|28.46|31.75|28.39|0
1653536630000|2022-05-26 03:43:50|31.79|28.43|31.8|28.44|31.8|28.44|31.79|28.43|0
1653536640000|2022-05-26 03:44:00|31.77|28.41|31.79|28.43|31.79|28.43|31.75|28.39|0
1653536650000|2022-05-26 03:44:10|31.77|28.41|31.84|28.48|31.84|28.48|31.77|28.41|0
1653536660000|2022-05-26 03:44:20|31.8|28.44|31.8|28.44|31.8|28.44|31.8|28.44|0
1653536670000|2022-05-26 03:44:30|31.79|28.43|31.77|28.41|31.79|28.43|31.77|28.41|0
1653536680000|2022-05-26 03:44:40|31.8|28.44|31.82|28.46|31.82|28.46|31.79|28.43|0
1653536690000|2022-05-26 03:44:50|31.77|28.41|31.77|28.41|31.77|28.41|31.75|28.39|0
1653536700000|2022-05-26 03:45:00|31.73|28.37|31.79|28.43|31.79|28.43|31.73|28.37|0
1653536710000|2022-05-26 03:45:10|31.77|28.41|31.73|28.37|31.77|28.41|31.73|28.37|0
1653536720000|2022-05-26 03:45:20|31.79|28.43|31.79|28.43|31.79|28.43|31.79|28.43|0
1653536730000|2022-05-26 03:45:30|31.73|28.37|31.73|28.37|31.75|28.39|31.73|28.37|0
1653536740000|2022-05-26 03:45:40|31.71|28.35|31.73|28.37|31.73|28.37|31.71|28.35|0
1653536750000|2022-05-26 03:45:50|31.8|28.44|31.75|28.39|31.8|28.44|31.75|28.39|0
1653536760000|2022-05-26 03:46:00|31.79|28.43|31.79|28.43|31.79|28.43|31.79|28.43|0
1653536770000|2022-05-26 03:46:10|31.73|28.37|31.8|28.44|31.8|28.44|31.73|28.37|0
1653536780000|2022-05-26 03:46:20|31.77|28.41|31.77|28.41|31.77|28.41|31.75|28.39|0
1653536790000|2022-05-26 03:46:30|31.75|28.39|31.73|28.37|31.75|28.39|31.71|28.35|0
1653536800000|2022-05-26 03:46:40|31.7|28.34|31.7|28.34|31.7|28.34|31.7|28.34|0
1653536810000|2022-05-26 03:46:50|31.73|28.37|31.7|28.34|31.73|28.37|31.7|28.34|0
1653536820000|2022-05-26 03:47:00|31.71|28.35|31.7|28.34|31.71|28.35|31.7|28.34|0
1653536830000|2022-05-26 03:47:10|31.73|28.37|31.73|28.37|31.73|28.37|31.7|28.34|0
1653536840000|2022-05-26 03:47:20|31.71|28.35|31.73|28.37|31.73|28.37|31.7|28.34|0
1653536850000|2022-05-26 03:47:30|31.75|28.39|31.75|28.39|31.75|28.39|31.75|28.39|0
1653536860000|2022-05-26 03:47:40|31.73|28.37|31.73|28.37|31.73|28.37|31.73|28.37|0
1653536870000|2022-05-26 03:47:50|31.71|28.35|31.7|28.34|31.71|28.35|31.7|28.34|0
1653536890000|2022-05-26 03:48:10|31.73|28.37|31.75|28.39|31.77|28.41|31.73|28.37|0
1653536900000|2022-05-26 03:48:20|31.73|28.37|31.73|28.37|31.73|28.37|31.73|28.37|0
1653536910000|2022-05-26 03:48:30|31.77|28.41|31.73|28.37|31.77|28.41|31.73|28.37|0
1653536920000|2022-05-26 03:48:40|31.77|28.41|31.73|28.37|31.77|28.41|31.73|28.37|0
1653536930000|2022-05-26 03:48:50|31.71|28.35|31.71|28.35|31.71|28.35|31.71|28.35|0
1653536940000|2022-05-26 03:49:00|31.7|28.34|31.73|28.37|31.73|28.37|31.7|28.34|0
1653536950000|2022-05-26 03:49:10|31.77|28.41|31.71|28.35|31.77|28.41|31.7|28.34|0
1653536960000|2022-05-26 03:49:20|31.73|28.37|31.71|28.35|31.73|28.37|31.71|28.35|0
1653536970000|2022-05-26 03:49:30|31.7|28.34|31.68|28.32|31.7|28.34|31.68|28.32|0
1653536980000|2022-05-26 03:49:40|31.73|28.37|31.73|28.37|31.73|28.37|31.73|28.37|0
1653536990000|2022-05-26 03:49:50|31.75|28.39|31.8|28.44|31.8|28.44|31.75|28.39|0
1653537000000|2022-05-26 03:50:00|31.73|28.37|31.77|28.41|31.78|28.42|31.73|28.37|0
1653537010000|2022-05-26 03:50:10|31.75|28.39|31.73|28.37|31.77|28.41|31.73|28.37|0
1653537020000|2022-05-26 03:50:20|31.71|28.35|31.7|28.34|31.71|28.35|31.7|28.34|0
1653537030000|2022-05-26 03:50:30|31.66|28.3|31.66|28.3|31.66|28.3|31.66|28.3|0
1653537040000|2022-05-26 03:50:40|31.68|28.32|31.66|28.3|31.68|28.32|31.66|28.3|0
1653537050000|2022-05-26 03:50:50|31.7|28.34|31.66|28.3|31.7|28.34|31.66|28.3|0
1653537060000|2022-05-26 03:51:00|31.68|28.32|31.7|28.34|31.7|28.34|31.68|28.32|0
1653537090000|2022-05-26 03:51:30|31.66|28.3|31.7|28.34|31.7|28.34|31.66|28.3|0
1653537100000|2022-05-26 03:51:40|31.68|28.32|31.73|28.37|31.73|28.37|31.68|28.32|0
1653537120000|2022-05-26 03:52:00|31.71|28.35|31.77|28.41|31.77|28.41|31.71|28.35|0
1653537130000|2022-05-26 03:52:10|31.75|28.39|31.73|28.37|31.75|28.39|31.73|28.37|0
1653537140000|2022-05-26 03:52:20|31.7|28.34|31.7|28.34|31.7|28.34|31.7|28.34|0
1653537170000|2022-05-26 03:52:50|31.68|28.32|31.68|28.32|31.68|28.32|31.68|28.32|0
1653537180000|2022-05-26 03:53:00|31.7|28.34|31.66|28.3|31.7|28.34|31.66|28.3|0
1653537200000|2022-05-26 03:53:20|31.7|28.34|31.7|28.34|31.7|28.34|31.7|28.34|0
1653537210000|2022-05-26 03:53:30|31.73|28.37|31.73|28.37|31.73|28.37|31.73|28.37|0
1653537220000|2022-05-26 03:53:40|31.78|28.42|31.78|28.42|31.78|28.42|31.78|28.42|0
1653537230000|2022-05-26 03:53:50|31.77|28.41|31.77|28.41|31.77|28.41|31.77|28.41|0
1653537240000|2022-05-26 03:54:00|31.75|28.39|31.71|28.35|31.75|28.39|31.71|28.35|0
1653537250000|2022-05-26 03:54:10|31.73|28.37|31.7|28.34|31.73|28.37|31.7|28.34|0
1653537260000|2022-05-26 03:54:20|31.68|28.32|31.68|28.32|31.68|28.32|31.68|28.32|0
1653537270000|2022-05-26 03:54:30|31.66|28.3|31.7|28.34|31.7|28.34|31.66|28.3|0
1653537280000|2022-05-26 03:54:40|31.71|28.35|31.73|28.37|31.73|28.37|31.71|28.35|0
1653537290000|2022-05-26 03:54:50|31.71|28.35|31.71|28.35|31.71|28.35|31.71|28.35|0
1653537300000|2022-05-26 03:55:00|31.69|28.33|31.66|28.3|31.69|28.33|31.66|28.3|0
1653537310000|2022-05-26 03:55:10|31.68|28.32|31.69|28.33|31.69|28.33|31.68|28.32|0
1653537320000|2022-05-26 03:55:20|31.71|28.35|31.75|28.39|31.75|28.39|31.71|28.35|0
1653537330000|2022-05-26 03:55:30|31.77|28.41|31.77|28.41|31.77|28.41|31.75|28.39|0
1653537340000|2022-05-26 03:55:40|31.8|28.44|31.77|28.41|31.8|28.44|31.77|28.41|0
1653537350000|2022-05-26 03:55:50|31.8|28.44|31.84|28.48|31.84|28.48|31.8|28.44|0
1653537360000|2022-05-26 03:56:00|31.85|28.49|31.85|28.49|31.85|28.49|31.85|28.49|0
1653537370000|2022-05-26 03:56:10|31.87|28.51|32.01|28.65|32.01|28.65|31.87|28.51|0
1653537380000|2022-05-26 03:56:20|32.05|28.69|31.98|28.62|32.05|28.69|31.98|28.62|0
1653537390000|2022-05-26 03:56:30|31.94|28.58|31.91|28.55|31.94|28.58|31.91|28.55|0
1653537400000|2022-05-26 03:56:40|31.87|28.51|31.91|28.55|31.91|28.55|31.85|28.49|0
1653537410000|2022-05-26 03:56:50|31.87|28.51|31.91|28.55|31.91|28.55|31.87|28.51|0
1653537420000|2022-05-26 03:57:00|31.94|28.58|31.98|28.62|31.98|28.62|31.94|28.58|0
1653537430000|2022-05-26 03:57:10|32.01|28.65|32.08|28.72|32.12|28.76|32.01|28.65|0
1653537440000|2022-05-26 03:57:20|32.12|28.76|32.12|28.76|32.12|28.76|32.12|28.76|0
1653537450000|2022-05-26 03:57:30|32.16|28.8|32.12|28.76|32.16|28.8|32.12|28.76|0
1653537460000|2022-05-26 03:57:40|32.19|28.83|32.19|28.83|32.19|28.83|32.19|28.83|0
1653537470000|2022-05-26 03:57:50|32.16|28.8|32.16|28.8|32.17|28.81|32.16|28.8|0
1653537480000|2022-05-26 03:58:00|32.17|28.81|32.23|28.87|32.23|28.87|32.17|28.81|0
1653537490000|2022-05-26 03:58:10|32.21|28.85|32.12|28.76|32.21|28.85|32.12|28.76|0
1653537500000|2022-05-26 03:58:20|32.08|28.72|32.12|28.76|32.12|28.76|32.08|28.72|0
1653537520000|2022-05-26 03:58:40|32.16|28.8|32.12|28.76|32.16|28.8|32.12|28.76|0
1653537530000|2022-05-26 03:58:50|32.14|28.78|32.1|28.74|32.14|28.78|32.1|28.74|0
1653537540000|2022-05-26 03:59:00|32.12|28.76|32.12|28.76|32.12|28.76|32.12|28.76|0
1653537550000|2022-05-26 03:59:10|32.08|28.72|32.08|28.72|32.08|28.72|32.08|28.72|0
1653537560000|2022-05-26 03:59:20|32.12|28.76|32.08|28.72|32.12|28.76|32.08|28.72|0
1653537570000|2022-05-26 03:59:30|32.1|28.74|32.1|28.74|32.1|28.74|32.1|28.74|0
1653537580000|2022-05-26 03:59:40|32.08|28.72|32.05|28.69|32.08|28.72|32.05|28.69|0
1653537590000|2022-05-26 03:59:50|32.08|28.72|32.07|28.71|32.08|28.72|32.07|28.71|0
1653537600000|2022-05-26 04:00:00|32.08|28.72|32.14|28.78|32.14|28.78|32.08|28.72|0
1653537610000|2022-05-26 04:00:10|32.15|28.79|32.05|28.69|32.15|28.79|32.05|28.69|0
1653537620000|2022-05-26 04:00:20|32.07|28.71|32.01|28.65|32.07|28.71|32.01|28.65|0
1653537630000|2022-05-26 04:00:30|31.98|28.62|31.99|28.63|31.99|28.63|31.98|28.62|0
1653537640000|2022-05-26 04:00:40|31.98|28.62|31.98|28.62|31.98|28.62|31.98|28.62|0
1653537650000|2022-05-26 04:00:50|31.96|28.6|31.98|28.62|31.98|28.62|31.96|28.6|0
1653537660000|2022-05-26 04:01:00|31.94|28.58|31.99|28.63|31.99|28.63|31.94|28.58|0
1653537670000|2022-05-26 04:01:10|31.98|28.62|32.06|28.7|32.06|28.7|31.98|28.62|0
1653537680000|2022-05-26 04:01:20|32.05|28.69|32.05|28.69|32.06|28.7|32.05|28.69|0
1653537690000|2022-05-26 04:01:30|32.01|28.65|32.01|28.65|32.01|28.65|31.99|28.63|0
1653537700000|2022-05-26 04:01:40|31.98|28.62|31.98|28.62|32.01|28.65|31.98|28.62|0
1653537710000|2022-05-26 04:01:50|32.01|28.65|31.99|28.63|32.01|28.65|31.99|28.63|0
1653537720000|2022-05-26 04:02:00|31.98|28.62|32.01|28.65|32.01|28.65|31.98|28.62|0
1653537730000|2022-05-26 04:02:10|31.99|28.63|31.94|28.58|31.99|28.63|31.94|28.58|0
1653537740000|2022-05-26 04:02:20|31.98|28.62|31.98|28.62|31.98|28.62|31.98|28.62|0
1653537750000|2022-05-26 04:02:30|31.94|28.58|31.94|28.58|31.98|28.62|31.94|28.58|0
1653537760000|2022-05-26 04:02:40|31.98|28.62|31.98|28.62|31.98|28.62|31.98|28.62|0
1653537770000|2022-05-26 04:02:50|31.94|28.58|31.94|28.58|31.94|28.58|31.94|28.58|0
1653537780000|2022-05-26 04:03:00|31.9|28.54|31.89|28.53|31.9|28.54|31.89|28.53|0
1653537790000|2022-05-26 04:03:10|31.9|28.54|31.87|28.51|31.9|28.54|31.87|28.51|0
1653537800000|2022-05-26 04:03:20|31.89|28.53|31.92|28.56|31.94|28.58|31.89|28.53|0
1653537810000|2022-05-26 04:03:30|31.9|28.54|31.9|28.54|31.9|28.54|31.9|28.54|0
1653537820000|2022-05-26 04:03:40|31.87|28.51|31.89|28.53|31.9|28.54|31.87|28.51|0
1653537830000|2022-05-26 04:03:50|31.9|28.54|31.9|28.54|31.92|28.56|31.9|28.54|0
1653537840000|2022-05-26 04:04:00|31.92|28.56|31.94|28.58|31.94|28.58|31.92|28.56|0
1653537850000|2022-05-26 04:04:10|31.98|28.62|31.94|28.58|31.98|28.62|31.94|28.58|0
1653537860000|2022-05-26 04:04:20|31.98|28.62|31.94|28.58|31.98|28.62|31.94|28.58|0
1653537870000|2022-05-26 04:04:30|31.96|28.6|31.98|28.62|31.98|28.62|31.94|28.58|0
1653537880000|2022-05-26 04:04:40|31.9|28.54|31.9|28.54|31.9|28.54|31.89|28.53|0
1653537890000|2022-05-26 04:04:50|31.89|28.53|31.89|28.53|31.89|28.53|31.89|28.53|0
1653537900000|2022-05-26 04:05:00|31.94|28.58|31.92|28.56|31.94|28.58|31.92|28.56|0
1653537910000|2022-05-26 04:05:10|31.94|28.58|31.92|28.56|31.94|28.58|31.9|28.54|0
1653537920000|2022-05-26 04:05:20|31.94|28.58|31.92|28.56|31.94|28.58|31.92|28.56|0
1653537930000|2022-05-26 04:05:30|31.9|28.54|31.92|28.56|31.92|28.56|31.9|28.54|0
1653537940000|2022-05-26 04:05:40|31.9|28.54|31.9|28.54|31.9|28.54|31.9|28.54|0
1653537970000|2022-05-26 04:06:10|31.92|28.56|31.92|28.56|31.94|28.58|31.9|28.54|0
1653537980000|2022-05-26 04:06:20|31.9|28.54|31.92|28.56|31.92|28.56|31.9|28.54|0
1653537990000|2022-05-26 04:06:30|31.9|28.54|31.9|28.54|31.9|28.54|31.9|28.54|0
1653538010000|2022-05-26 04:06:50|31.87|28.51|31.87|28.51|31.89|28.53|31.87|28.51|0
1653538020000|2022-05-26 04:07:00|31.9|28.54|31.9|28.54|31.9|28.54|31.9|28.54|0
1653538030000|2022-05-26 04:07:10|31.92|28.56|31.94|28.58|31.96|28.6|31.92|28.56|0
1653538040000|2022-05-26 04:07:20|31.96|28.6|31.96|28.6|31.99|28.63|31.96|28.6|0
1653538050000|2022-05-26 04:07:30|31.97|28.61|31.97|28.61|31.97|28.61|31.97|28.61|0
1653538060000|2022-05-26 04:07:40|31.94|28.58|31.94|28.58|31.94|28.58|31.94|28.58|0
1653538070000|2022-05-26 04:07:50|31.97|28.61|31.94|28.58|31.97|28.61|31.94|28.58|0
1653538080000|2022-05-26 04:08:00|31.97|28.61|32.01|28.65|32.01|28.65|31.97|28.61|0
1653538090000|2022-05-26 04:08:10|31.97|28.61|32.01|28.65|32.01|28.65|31.97|28.61|0
1653538100000|2022-05-26 04:08:20|31.99|28.63|32.01|28.65|32.01|28.65|31.99|28.63|0
1653538110000|2022-05-26 04:08:30|31.94|28.58|31.94|28.58|31.94|28.58|31.94|28.58|0
1653538120000|2022-05-26 04:08:40|31.96|28.6|31.92|28.56|31.96|28.6|31.92|28.56|0
1653538130000|2022-05-26 04:08:50|31.94|28.58|31.92|28.56|31.94|28.58|31.92|28.56|0
1653538140000|2022-05-26 04:09:00|31.9|28.54|31.9|28.54|31.92|28.56|31.9|28.54|0
1653538150000|2022-05-26 04:09:10|31.87|28.51|31.88|28.52|31.88|28.52|31.87|28.51|0
1653538160000|2022-05-26 04:09:20|31.87|28.51|31.81|28.45|31.87|28.51|31.8|28.44|0
1653538170000|2022-05-26 04:09:30|31.8|28.44|31.81|28.45|31.81|28.45|31.8|28.44|0
1653538180000|2022-05-26 04:09:40|31.8|28.44|31.85|28.49|31.85|28.49|31.8|28.44|0
1653538190000|2022-05-26 04:09:50|31.83|28.47|31.81|28.45|31.83|28.47|31.81|28.45|0
1653538200000|2022-05-26 04:10:00|31.83|28.47|31.8|28.44|31.83|28.47|31.8|28.44|0
1653538210000|2022-05-26 04:10:10|31.83|28.47|31.83|28.47|31.83|28.47|31.81|28.45|0
1653538230000|2022-05-26 04:10:30|31.81|28.45|31.87|28.51|31.87|28.51|31.81|28.45|0
1653538240000|2022-05-26 04:10:40|31.85|28.49|31.85|28.49|31.85|28.49|31.8|28.44|0
1653538250000|2022-05-26 04:10:50|31.9|28.54|31.9|28.54|31.9|28.54|31.9|28.54|0
1653538260000|2022-05-26 04:11:00|31.94|28.58|31.9|28.54|31.94|28.58|31.9|28.54|0
1653538270000|2022-05-26 04:11:10|31.88|28.52|31.88|28.52|31.88|28.52|31.88|28.52|0
1653538280000|2022-05-26 04:11:20|31.9|28.54|31.9|28.54|31.9|28.54|31.9|28.54|0
1653538290000|2022-05-26 04:11:30|31.87|28.51|31.88|28.52|31.88|28.52|31.87|28.51|0
1653538300000|2022-05-26 04:11:40|31.9|28.54|31.87|28.51|31.9|28.54|31.87|28.51|0
1653538310000|2022-05-26 04:11:50|31.83|28.47|31.83|28.47|31.83|28.47|31.83|28.47|0
1653538320000|2022-05-26 04:12:00|31.87|28.51|31.85|28.49|31.87|28.51|31.85|28.49|0
1653538330000|2022-05-26 04:12:10|31.83|28.47|31.83|28.47|31.83|28.47|31.83|28.47|0
1653538340000|2022-05-26 04:12:20|31.8|28.44|31.8|28.44|31.8|28.44|31.8|28.44|0
1653538350000|2022-05-26 04:12:30|31.83|28.47|31.87|28.51|31.87|28.51|31.81|28.45|0
1653538360000|2022-05-26 04:12:40|31.85|28.49|31.83|28.47|31.85|28.49|31.83|28.47|0
1653538370000|2022-05-26 04:12:50|31.81|28.45|31.8|28.44|31.81|28.45|31.8|28.44|0
1653538380000|2022-05-26 04:13:00|31.81|28.45|31.83|28.47|31.83|28.47|31.81|28.45|0
1653538390000|2022-05-26 04:13:10|31.81|28.45|31.8|28.44|31.81|28.45|31.8|28.44|0
1653538400000|2022-05-26 04:13:20|31.83|28.47|31.83|28.47|31.83|28.47|31.83|28.47|0
1653538430000|2022-05-26 04:13:50|31.8|28.44|31.8|28.44|31.8|28.44|31.8|28.44|0
1653538450000|2022-05-26 04:14:10|31.78|28.42|31.76|28.4|31.78|28.42|31.76|28.4|0
1653538460000|2022-05-26 04:14:20|31.78|28.42|31.72|28.36|31.78|28.42|31.71|28.35|0
1653538470000|2022-05-26 04:14:30|31.74|28.38|31.72|28.36|31.74|28.38|31.72|28.36|0
1653538490000|2022-05-26 04:14:50|31.76|28.4|31.74|28.38|31.76|28.4|31.74|28.38|0
1653538500000|2022-05-26 04:15:00|31.76|28.4|31.72|28.36|31.76|28.4|31.72|28.36|0
1653538510000|2022-05-26 04:15:10|31.74|28.38|31.76|28.4|31.76|28.4|31.74|28.38|0
1653538520000|2022-05-26 04:15:20|31.74|28.38|31.74|28.38|31.76|28.4|31.74|28.38|0
1653538530000|2022-05-26 04:15:30|31.78|28.42|31.79|28.43|31.79|28.43|31.78|28.42|0
1653538540000|2022-05-26 04:15:40|31.78|28.42|31.78|28.42|31.78|28.42|31.78|28.42|0
1653538550000|2022-05-26 04:15:50|31.76|28.4|31.76|28.4|31.76|28.4|31.76|28.4|0
1653538560000|2022-05-26 04:16:00|31.78|28.42|31.78|28.42|31.78|28.42|31.78|28.42|0
1653538580000|2022-05-26 04:16:20|31.79|28.43|31.76|28.4|31.79|28.43|31.76|28.4|0
1653538600000|2022-05-26 04:16:40|31.79|28.43|31.83|28.47|31.83|28.47|31.79|28.43|0
1653538620000|2022-05-26 04:17:00|31.85|28.49|31.85|28.49|31.85|28.49|31.85|28.49|0
1653538630000|2022-05-26 04:17:10|31.87|28.51|31.83|28.47|31.87|28.51|31.83|28.47|0
1653538640000|2022-05-26 04:17:20|31.78|28.42|31.78|28.42|31.78|28.42|31.78|28.42|0
1653538650000|2022-05-26 04:17:30|31.79|28.43|31.79|28.43|31.79|28.43|31.79|28.43|0
1653538680000|2022-05-26 04:18:00|31.81|28.45|31.81|28.45|31.81|28.45|31.81|28.45|0
1653538690000|2022-05-26 04:18:10|31.79|28.43|31.79|28.43|31.79|28.43|31.79|28.43|0
1653538710000|2022-05-26 04:18:30|31.78|28.42|31.78|28.42|31.78|28.42|31.78|28.42|0
1653538720000|2022-05-26 04:18:40|31.76|28.4|31.79|28.43|31.79|28.43|31.76|28.4|0
1653538730000|2022-05-26 04:18:50|31.78|28.42|31.76|28.4|31.79|28.43|31.76|28.4|0
1653538740000|2022-05-26 04:19:00|31.72|28.36|31.74|28.38|31.74|28.38|31.72|28.36|0
1653538750000|2022-05-26 04:19:10|31.72|28.36|31.72|28.36|31.76|28.4|31.72|28.36|0
1653538760000|2022-05-26 04:19:20|31.74|28.38|31.76|28.4|31.76|28.4|31.72|28.36|0
1653538780000|2022-05-26 04:19:40|31.79|28.43|31.79|28.43|31.79|28.43|31.79|28.43|0
1653538790000|2022-05-26 04:19:50|31.76|28.4|31.79|28.43|31.79|28.43|31.76|28.4|0
1653538800000|2022-05-26 04:20:00|31.76|28.4|31.78|28.42|31.78|28.42|31.76|28.4|0
1653538810000|2022-05-26 04:20:10|31.76|28.4|31.76|28.4|31.76|28.4|31.76|28.4|0
1653538830000|2022-05-26 04:20:30|31.83|28.47|31.83|28.47|31.83|28.47|31.83|28.47|0
1653538840000|2022-05-26 04:20:40|31.79|28.43|31.83|28.47|31.83|28.47|31.79|28.43|0
1653538850000|2022-05-26 04:20:50|31.79|28.43|31.83|28.47|31.83|28.47|31.79|28.43|0
1653538860000|2022-05-26 04:21:00|31.79|28.43|31.79|28.43|31.81|28.45|31.79|28.43|0
1653538870000|2022-05-26 04:21:10|31.77|28.41|31.76|28.4|31.77|28.41|31.76|28.4|0
1653538880000|2022-05-26 04:21:20|31.77|28.41|31.79|28.43|31.79|28.43|31.77|28.41|0
1653538890000|2022-05-26 04:21:30|31.77|28.41|31.77|28.41|31.77|28.41|31.76|28.4|0
1653538900000|2022-05-26 04:21:40|31.76|28.4|31.76|28.4|31.76|28.4|31.76|28.4|0
1653538910000|2022-05-26 04:21:50|31.79|28.43|31.72|28.36|31.79|28.43|31.72|28.36|0
1653538920000|2022-05-26 04:22:00|31.76|28.4|31.76|28.4|31.76|28.4|31.76|28.4|0
1653538930000|2022-05-26 04:22:10|31.81|28.45|31.76|28.4|31.81|28.45|31.76|28.4|0
1653538940000|2022-05-26 04:22:20|31.72|28.36|31.74|28.38|31.74|28.38|31.72|28.36|0
1653538960000|2022-05-26 04:22:40|31.76|28.4|31.76|28.4|31.76|28.4|31.76|28.4|0
1653538970000|2022-05-26 04:22:50|31.77|28.41|31.76|28.4|31.77|28.41|31.76|28.4|0
1653538980000|2022-05-26 04:23:00|31.69|28.33|31.7|28.34|31.7|28.34|31.69|28.33|0
1653538990000|2022-05-26 04:23:10|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1653539010000|2022-05-26 04:23:30|31.69|28.33|31.65|28.29|31.69|28.33|31.65|28.29|0
1653539020000|2022-05-26 04:23:40|31.55|28.19|31.55|28.19|31.55|28.19|31.55|28.19|0
1653539030000|2022-05-26 04:23:50|31.51|28.15|31.51|28.15|31.51|28.15|31.48|28.12|0
1653539040000|2022-05-26 04:24:00|31.48|28.12|31.44|28.08|31.48|28.12|31.44|28.08|0
1653539050000|2022-05-26 04:24:10|31.46|28.1|31.48|28.12|31.48|28.12|31.46|28.1|0
1653539060000|2022-05-26 04:24:20|31.47|28.11|31.47|28.11|31.47|28.11|31.44|28.08|0
1653539070000|2022-05-26 04:24:30|31.49|28.13|31.49|28.13|31.49|28.13|31.49|28.13|0
1653539080000|2022-05-26 04:24:40|31.47|28.11|31.47|28.11|31.47|28.11|31.47|28.11|0
1653539090000|2022-05-26 04:24:50|31.51|28.15|31.51|28.15|31.51|28.15|31.51|28.15|0
1653539100000|2022-05-26 04:25:00|31.46|28.1|31.42|28.06|31.46|28.1|31.42|28.06|0
1653539110000|2022-05-26 04:25:10|31.46|28.1|31.46|28.1|31.46|28.1|31.46|28.1|0
1653539120000|2022-05-26 04:25:20|31.47|28.11|31.47|28.11|31.47|28.11|31.47|28.11|0
1653539130000|2022-05-26 04:25:30|31.51|28.15|31.49|28.13|31.51|28.15|31.47|28.11|0
1653539140000|2022-05-26 04:25:40|31.51|28.15|31.47|28.11|31.51|28.15|31.47|28.11|0
1653539150000|2022-05-26 04:25:50|31.49|28.13|31.49|28.13|31.49|28.13|31.49|28.13|0
1653539160000|2022-05-26 04:26:00|31.51|28.15|31.51|28.15|31.51|28.15|31.51|28.15|0
1653539170000|2022-05-26 04:26:10|31.47|28.11|31.47|28.11|31.51|28.15|31.47|28.11|0
1653539180000|2022-05-26 04:26:20|31.46|28.1|31.46|28.1|31.46|28.1|31.46|28.1|0
1653539190000|2022-05-26 04:26:30|31.47|28.11|31.47|28.11|31.47|28.11|31.44|28.08|0
1653539200000|2022-05-26 04:26:40|31.4|28.04|31.37|28.01|31.4|28.04|31.37|28.01|0
1653539210000|2022-05-26 04:26:50|31.39|28.03|31.37|28.01|31.39|28.03|31.37|28.01|0
1653539220000|2022-05-26 04:27:00|31.35|27.99|31.4|28.04|31.4|28.04|31.33|27.97|0
1653539240000|2022-05-26 04:27:20|31.39|28.03|31.4|28.04|31.4|28.04|31.39|28.03|0
1653539250000|2022-05-26 04:27:30|31.44|28.08|31.4|28.04|31.44|28.08|31.4|28.04|0
1653539280000|2022-05-26 04:28:00|31.39|28.03|31.42|28.06|31.42|28.06|31.39|28.03|0
1653539290000|2022-05-26 04:28:10|31.44|28.08|31.47|28.11|31.47|28.11|31.44|28.08|0
1653539310000|2022-05-26 04:28:30|31.46|28.1|31.47|28.11|31.51|28.15|31.46|28.1|0
1653539330000|2022-05-26 04:28:50|31.44|28.08|31.44|28.08|31.44|28.08|31.44|28.08|0
1653539340000|2022-05-26 04:29:00|31.47|28.11|31.51|28.15|31.51|28.15|31.47|28.11|0
1653539350000|2022-05-26 04:29:10|31.49|28.13|31.51|28.15|31.51|28.15|31.49|28.13|0
1653539360000|2022-05-26 04:29:20|31.49|28.13|31.51|28.15|31.51|28.15|31.49|28.13|0
1653539370000|2022-05-26 04:29:30|31.49|28.13|31.49|28.13|31.49|28.13|31.49|28.13|0
1653539380000|2022-05-26 04:29:40|31.47|28.11|31.51|28.15|31.51|28.15|31.47|28.11|0
1653539390000|2022-05-26 04:29:50|31.49|28.13|31.47|28.11|31.49|28.13|31.47|28.11|0
1653539400000|2022-05-26 04:30:00|31.49|28.13|31.49|28.13|31.49|28.13|31.47|28.11|0
1653539410000|2022-05-26 04:30:10|31.51|28.15|31.51|28.15|31.51|28.15|31.51|28.15|0
1653539420000|2022-05-26 04:30:20|31.53|28.17|31.51|28.15|31.53|28.17|31.51|28.15|0
1653539440000|2022-05-26 04:30:40|31.47|28.11|31.47|28.11|31.47|28.11|31.47|28.11|0
1653539450000|2022-05-26 04:30:50|31.49|28.13|31.49|28.13|31.51|28.15|31.49|28.13|0
1653539460000|2022-05-26 04:31:00|31.47|28.11|31.47|28.11|31.47|28.11|31.47|28.11|0
1653539470000|2022-05-26 04:31:10|31.49|28.13|31.47|28.11|31.49|28.13|31.47|28.11|0
1653539490000|2022-05-26 04:31:30|31.51|28.15|31.51|28.15|31.51|28.15|31.51|28.15|0
1653539500000|2022-05-26 04:31:40|31.54|28.18|31.54|28.18|31.54|28.18|31.52|28.16|0
1653539510000|2022-05-26 04:31:50|31.56|28.2|31.54|28.18|31.56|28.2|31.54|28.18|0
1653539530000|2022-05-26 04:32:10|31.52|28.16|31.54|28.18|31.54|28.18|31.52|28.16|0
1653539540000|2022-05-26 04:32:20|31.52|28.16|31.47|28.11|31.52|28.16|31.47|28.11|0
1653539570000|2022-05-26 04:32:50|31.51|28.15|31.51|28.15|31.51|28.15|31.51|28.15|0
1653539580000|2022-05-26 04:33:00|31.47|28.11|31.47|28.11|31.47|28.11|31.47|28.11|0
1653539590000|2022-05-26 04:33:10|31.52|28.16|31.52|28.16|31.52|28.16|31.52|28.16|0
1653539600000|2022-05-26 04:33:20|31.54|28.18|31.56|28.2|31.56|28.2|31.54|28.18|0
1653539610000|2022-05-26 04:33:30|31.54|28.18|31.54|28.18|31.54|28.18|31.54|28.18|0
1653539630000|2022-05-26 04:33:50|31.51|28.15|31.51|28.15|31.54|28.18|31.51|28.15|0
1653539640000|2022-05-26 04:34:00|31.49|28.13|31.47|28.11|31.49|28.13|31.47|28.11|0
1653539700000|2022-05-26 04:35:00|31.44|28.08|31.44|28.08|31.44|28.08|31.44|28.08|0
1653539710000|2022-05-26 04:35:10|31.45|28.09|31.45|28.09|31.45|28.09|31.45|28.09|0
1653539720000|2022-05-26 04:35:20|31.47|28.11|31.47|28.11|31.47|28.11|31.47|28.11|0
1653539730000|2022-05-26 04:35:30|31.51|28.15|31.49|28.13|31.51|28.15|31.49|28.13|0
1653539740000|2022-05-26 04:35:40|31.51|28.15|31.51|28.15|31.51|28.15|31.51|28.15|0
1653539760000|2022-05-26 04:36:00|31.54|28.18|31.54|28.18|31.54|28.18|31.54|28.18|0
1653539820000|2022-05-26 04:37:00|31.52|28.16|31.58|28.22|31.58|28.22|31.51|28.15|0
1653539830000|2022-05-26 04:37:10|31.61|28.25|31.61|28.25|31.61|28.25|31.61|28.25|0
1653539860000|2022-05-26 04:37:40|31.63|28.27|31.65|28.29|31.65|28.29|31.61|28.25|0
1653539880000|2022-05-26 04:38:00|31.61|28.25|31.61|28.25|31.61|28.25|31.61|28.25|0
1653539890000|2022-05-26 04:38:10|31.59|28.23|31.61|28.25|31.61|28.25|31.59|28.23|0
1653539900000|2022-05-26 04:38:20|31.65|28.29|31.68|28.32|31.68|28.32|31.65|28.29|0
1653539910000|2022-05-26 04:38:30|31.7|28.34|31.7|28.34|31.7|28.34|31.7|28.34|0
1653539920000|2022-05-26 04:38:40|31.68|28.32|31.68|28.32|31.68|28.32|31.68|28.32|0
1653539930000|2022-05-26 04:38:50|31.7|28.34|31.68|28.32|31.7|28.34|31.68|28.32|0
1653539940000|2022-05-26 04:39:00|31.65|28.29|31.65|28.29|31.65|28.29|31.65|28.29|0
1653539950000|2022-05-26 04:39:10|31.66|28.3|31.63|28.27|31.66|28.3|31.61|28.25|0
1653539960000|2022-05-26 04:39:20|31.61|28.25|31.61|28.25|31.61|28.25|31.61|28.25|0
1653539980000|2022-05-26 04:39:40|31.65|28.29|31.65|28.29|31.65|28.29|31.65|28.29|0
1653539990000|2022-05-26 04:39:50|31.63|28.27|31.61|28.25|31.63|28.27|31.61|28.25|0
1653540000000|2022-05-26 04:40:00|31.63|28.27|31.65|28.29|31.65|28.29|31.63|28.27|0
1653540020000|2022-05-26 04:40:20|31.61|28.25|31.61|28.25|31.61|28.25|31.61|28.25|0
1653540030000|2022-05-26 04:40:30|31.59|28.23|31.54|28.18|31.59|28.23|31.54|28.18|0
1653540040000|2022-05-26 04:40:40|31.58|28.22|31.56|28.2|31.58|28.22|31.54|28.18|0
1653540050000|2022-05-26 04:40:50|31.54|28.18|31.51|28.15|31.54|28.18|31.51|28.15|0
1653540060000|2022-05-26 04:41:00|31.54|28.18|31.61|28.25|31.61|28.25|31.54|28.18|0
1653540070000|2022-05-26 04:41:10|31.63|28.27|31.65|28.29|31.65|28.29|31.63|28.27|0
1653540080000|2022-05-26 04:41:20|31.61|28.25|31.61|28.25|31.61|28.25|31.61|28.25|0
1653540090000|2022-05-26 04:41:30|31.59|28.23|31.61|28.25|31.61|28.25|31.59|28.23|0
1653540100000|2022-05-26 04:41:40|31.59|28.23|31.61|28.25|31.61|28.25|31.59|28.23|0
1653540110000|2022-05-26 04:41:50|31.59|28.23|31.59|28.23|31.59|28.23|31.59|28.23|0
1653540120000|2022-05-26 04:42:00|31.58|28.22|31.58|28.22|31.58|28.22|31.58|28.22|0
1653540140000|2022-05-26 04:42:20|31.59|28.23|31.59|28.23|31.59|28.23|31.59|28.23|0
1653540150000|2022-05-26 04:42:30|31.57|28.21|31.57|28.21|31.61|28.25|31.57|28.21|0
1653540160000|2022-05-26 04:42:40|31.5|28.14|31.49|28.13|31.5|28.14|31.47|28.11|0
1653540170000|2022-05-26 04:42:50|31.5|28.14|31.47|28.11|31.5|28.14|31.47|28.11|0
1653540180000|2022-05-26 04:43:00|31.49|28.13|31.47|28.11|31.49|28.13|31.47|28.11|0
1653540190000|2022-05-26 04:43:10|31.5|28.14|31.47|28.11|31.5|28.14|31.47|28.11|0
1653540200000|2022-05-26 04:43:20|31.43|28.07|31.38|28.02|31.43|28.07|31.36|28|0
1653540210000|2022-05-26 04:43:30|31.4|28.04|31.43|28.07|31.43|28.07|31.38|28.02|0
1653540220000|2022-05-26 04:43:40|31.42|28.06|31.4|28.04|31.42|28.06|31.4|28.04|0
1653540230000|2022-05-26 04:43:50|31.43|28.07|31.47|28.11|31.47|28.11|31.42|28.06|0
1653540240000|2022-05-26 04:44:00|31.45|28.09|31.43|28.07|31.45|28.09|31.42|28.06|0
1653540260000|2022-05-26 04:44:20|31.36|28|31.38|28.02|31.38|28.02|31.36|28|0
1653540270000|2022-05-26 04:44:30|31.36|28|31.36|28|31.4|28.04|31.36|28|0
1653540280000|2022-05-26 04:44:40|31.22|27.86|31.26|27.9|31.29|27.93|31.22|27.86|0
1653540290000|2022-05-26 04:44:50|31.29|27.93|31.29|27.93|31.29|27.93|31.28|27.92|0
1653540300000|2022-05-26 04:45:00|31.26|27.9|31.31|27.95|31.31|27.95|31.26|27.9|0
1653540310000|2022-05-26 04:45:10|31.33|27.97|31.36|28|31.36|28|31.33|27.97|0
1653540320000|2022-05-26 04:45:20|31.38|28.02|31.4|28.04|31.4|28.04|31.38|28.02|0
1653540330000|2022-05-26 04:45:30|31.38|28.02|31.38|28.02|31.38|28.02|31.38|28.02|0
1653540340000|2022-05-26 04:45:40|31.36|28|31.36|28|31.36|28|31.36|28|0
1653540350000|2022-05-26 04:45:50|31.38|28.02|31.4|28.04|31.4|28.04|31.36|28|0
1653540360000|2022-05-26 04:46:00|31.42|28.06|31.38|28.02|31.42|28.06|31.38|28.02|0
1653540370000|2022-05-26 04:46:10|31.4|28.04|31.38|28.02|31.4|28.04|31.36|28|0
1653540380000|2022-05-26 04:46:20|31.36|28|31.33|27.97|31.36|28|31.33|27.97|0
1653540390000|2022-05-26 04:46:30|31.29|27.93|31.29|27.93|31.29|27.93|31.29|27.93|0
1653540400000|2022-05-26 04:46:40|31.33|27.97|31.31|27.95|31.33|27.97|31.31|27.95|0
1653540410000|2022-05-26 04:46:50|31.29|27.93|31.29|27.93|31.29|27.93|31.29|27.93|0
1653540420000|2022-05-26 04:47:00|31.33|27.97|31.33|27.97|31.34|27.98|31.33|27.97|0
1653540430000|2022-05-26 04:47:10|31.29|27.93|31.29|27.93|31.33|27.97|31.29|27.93|0
1653540440000|2022-05-26 04:47:20|31.33|27.97|31.36|28|31.36|28|31.33|27.97|0
1653540460000|2022-05-26 04:47:40|31.34|27.98|31.36|28|31.36|28|31.34|27.98|0
1653540480000|2022-05-26 04:48:00|31.4|28.04|31.4|28.04|31.4|28.04|31.36|28|0
1653540510000|2022-05-26 04:48:30|31.38|28.02|31.38|28.02|31.38|28.02|31.38|28.02|0
1653540520000|2022-05-26 04:48:40|31.4|28.04|31.43|28.07|31.43|28.07|31.4|28.04|0
1653540530000|2022-05-26 04:48:50|31.41|28.05|31.43|28.07|31.43|28.07|31.41|28.05|0
1653540540000|2022-05-26 04:49:00|31.41|28.05|31.4|28.04|31.41|28.05|31.4|28.04|0
1653540550000|2022-05-26 04:49:10|31.36|28|31.36|28|31.36|28|31.36|28|0
1653540560000|2022-05-26 04:49:20|31.34|27.98|31.36|28|31.36|28|31.34|27.98|0
1653540600000|2022-05-26 04:50:00|31.34|27.98|31.36|28|31.36|28|31.34|27.98|0
1653540610000|2022-05-26 04:50:10|31.34|27.98|31.31|27.95|31.34|27.98|31.26|27.9|0
1653540620000|2022-05-26 04:50:20|31.33|27.97|31.33|27.97|31.33|27.97|31.33|27.97|0
1653540630000|2022-05-26 04:50:30|31.29|27.93|31.33|27.97|31.33|27.97|31.29|27.93|0
1653540640000|2022-05-26 04:50:40|31.34|27.98|31.34|27.98|31.34|27.98|31.34|27.98|0
1653540650000|2022-05-26 04:50:50|31.33|27.97|31.33|27.97|31.33|27.97|31.33|27.97|0
1653540660000|2022-05-26 04:51:00|31.31|27.95|31.31|27.95|31.31|27.95|31.31|27.95|0
1653540670000|2022-05-26 04:51:10|31.29|27.93|31.29|27.93|31.29|27.93|31.29|27.93|0
1653540680000|2022-05-26 04:51:20|31.26|27.9|31.24|27.88|31.26|27.9|31.24|27.88|0
1653540690000|2022-05-26 04:51:30|31.26|27.9|31.19|27.83|31.26|27.9|31.19|27.83|0
1653540700000|2022-05-26 04:51:40|31.22|27.86|31.2|27.84|31.26|27.9|31.2|27.84|0
1653540720000|2022-05-26 04:52:00|31.19|27.83|31.17|27.81|31.19|27.83|31.17|27.81|0
1653540730000|2022-05-26 04:52:10|31.15|27.79|31.15|27.79|31.15|27.79|31.13|27.77|0
1653540740000|2022-05-26 04:52:20|31.12|27.76|31.12|27.76|31.15|27.79|31.12|27.76|0
1653540750000|2022-05-26 04:52:30|30.98|27.62|30.98|27.62|30.98|27.62|30.94|27.58|0
1653540760000|2022-05-26 04:52:40|31.01|27.65|31.01|27.65|31.01|27.65|31.01|27.65|0
1653540770000|2022-05-26 04:52:50|30.98|27.62|30.98|27.62|30.98|27.62|30.98|27.62|0
1653540780000|2022-05-26 04:53:00|30.94|27.58|30.89|27.53|30.94|27.58|30.81|27.45|0
1653540790000|2022-05-26 04:53:10|30.91|27.55|30.93|27.57|30.93|27.57|30.89|27.53|0
1653540800000|2022-05-26 04:53:20|30.96|27.6|30.96|27.6|30.96|27.6|30.94|27.58|0
1653540810000|2022-05-26 04:53:30|30.98|27.62|31.01|27.65|31.01|27.65|30.96|27.6|0
1653540820000|2022-05-26 04:53:40|31.03|27.67|31.05|27.69|31.05|27.69|31.03|27.67|0
1653540830000|2022-05-26 04:53:50|30.98|27.62|30.98|27.62|30.98|27.62|30.98|27.62|0
1653540840000|2022-05-26 04:54:00|30.99|27.63|30.98|27.62|30.99|27.63|30.98|27.62|0
1653540850000|2022-05-26 04:54:10|31.01|27.65|30.87|27.51|31.01|27.65|30.84|27.48|0
1653540860000|2022-05-26 04:54:20|30.91|27.55|30.86|27.5|30.91|27.55|30.86|27.5|0
1653540870000|2022-05-26 04:54:30|30.87|27.51|30.87|27.51|30.87|27.51|30.87|27.51|0
1653540890000|2022-05-26 04:54:50|30.86|27.5|30.87|27.51|30.87|27.51|30.86|27.5|0
1653540900000|2022-05-26 04:55:00|30.86|27.5|30.87|27.51|30.87|27.51|30.86|27.5|0
1653540910000|2022-05-26 04:55:10|30.91|27.55|30.91|27.55|30.91|27.55|30.91|27.55|0
1653540920000|2022-05-26 04:55:20|30.86|27.5|30.86|27.5|30.86|27.5|30.86|27.5|0
1653540930000|2022-05-26 04:55:30|30.87|27.51|30.84|27.48|30.87|27.51|30.84|27.48|0
1653540940000|2022-05-26 04:55:40|30.87|27.51|30.86|27.5|30.87|27.51|30.86|27.5|0
1653540950000|2022-05-26 04:55:50|30.84|27.48|30.84|27.48|30.87|27.51|30.84|27.48|0
1653540960000|2022-05-26 04:56:00|30.86|27.5|30.86|27.5|30.86|27.5|30.86|27.5|0
1653540970000|2022-05-26 04:56:10|30.84|27.48|30.79|27.43|30.84|27.48|30.79|27.43|0
1653540980000|2022-05-26 04:56:20|30.8|27.44|30.77|27.41|30.8|27.44|30.77|27.41|0
1653540990000|2022-05-26 04:56:30|30.79|27.43|30.72|27.36|30.79|27.43|30.72|27.36|0
1653541000000|2022-05-26 04:56:40|30.7|27.34|30.79|27.43|30.79|27.43|30.7|27.34|0
1653541010000|2022-05-26 04:56:50|30.77|27.41|30.8|27.44|30.8|27.44|30.77|27.41|0
1653541020000|2022-05-26 04:57:00|30.74|27.38|30.77|27.41|30.77|27.41|30.74|27.38|0
1653541030000|2022-05-26 04:57:10|30.74|27.38|30.72|27.36|30.74|27.38|30.7|27.34|0
1653541040000|2022-05-26 04:57:20|30.74|27.38|30.77|27.41|30.77|27.41|30.74|27.38|0
1653541050000|2022-05-26 04:57:30|30.79|27.43|30.77|27.41|30.8|27.44|30.77|27.41|0
1653541060000|2022-05-26 04:57:40|30.74|27.38|30.77|27.41|30.77|27.41|30.74|27.38|0
1653541070000|2022-05-26 04:57:50|30.75|27.39|30.74|27.38|30.75|27.39|30.74|27.38|0
1653541080000|2022-05-26 04:58:00|30.73|27.37|30.75|27.39|30.77|27.41|30.73|27.37|0
1653541090000|2022-05-26 04:58:10|30.73|27.37|30.7|27.34|30.73|27.37|30.7|27.34|0
1653541100000|2022-05-26 04:58:20|30.73|27.37|30.77|27.41|30.77|27.41|30.73|27.37|0
1653541110000|2022-05-26 04:58:30|30.75|27.39|30.75|27.39|30.77|27.41|30.75|27.39|0
1653541120000|2022-05-26 04:58:40|30.77|27.41|30.77|27.41|30.77|27.41|30.77|27.41|0
1653541130000|2022-05-26 04:58:50|30.79|27.43|30.8|27.44|30.8|27.44|30.79|27.43|0
1653541140000|2022-05-26 04:59:00|30.77|27.41|30.79|27.43|30.8|27.44|30.77|27.41|0
1653541150000|2022-05-26 04:59:10|30.8|27.44|30.8|27.44|30.8|27.44|30.77|27.41|0
1653541170000|2022-05-26 04:59:30|30.77|27.41|30.77|27.41|30.79|27.43|30.77|27.41|0
1653541180000|2022-05-26 04:59:40|30.8|27.44|30.8|27.44|30.8|27.44|30.8|27.44|0
1653541190000|2022-05-26 04:59:50|30.84|27.48|30.8|27.44|30.84|27.48|30.8|27.44|0
1653541200000|2022-05-26 05:00:00|30.77|27.41|30.8|27.44|30.82|27.46|30.77|27.41|0
1653541210000|2022-05-26 05:00:10|30.87|27.51|30.91|27.55|30.91|27.55|30.85|27.49|0
1653541220000|2022-05-26 05:00:20|30.87|27.51|30.89|27.53|30.91|27.55|30.87|27.51|0
1653541230000|2022-05-26 05:00:30|30.87|27.51|30.89|27.53|30.89|27.53|30.84|27.48|0
1653541240000|2022-05-26 05:00:40|30.87|27.51|30.91|27.55|30.94|27.58|30.87|27.51|0
1653541250000|2022-05-26 05:00:50|30.94|27.58|30.94|27.58|30.94|27.58|30.94|27.58|0
1653541260000|2022-05-26 05:01:00|30.98|27.62|30.91|27.55|30.98|27.62|30.87|27.51|0
1653541270000|2022-05-26 05:01:10|30.89|27.53|30.94|27.58|30.94|27.58|30.89|27.53|0
1653541280000|2022-05-26 05:01:20|30.96|27.6|30.87|27.51|30.96|27.6|30.87|27.51|0
1653541290000|2022-05-26 05:01:30|30.84|27.48|30.87|27.51|30.87|27.51|30.84|27.48|0
1653541300000|2022-05-26 05:01:40|30.84|27.48|30.87|27.51|30.87|27.51|30.84|27.48|0
1653541310000|2022-05-26 05:01:50|30.91|27.55|30.94|27.58|30.94|27.58|30.89|27.53|0
1653541320000|2022-05-26 05:02:00|30.98|27.62|30.87|27.51|30.98|27.62|30.87|27.51|0
1653541330000|2022-05-26 05:02:10|30.8|27.44|30.8|27.44|30.8|27.44|30.77|27.41|0
1653541340000|2022-05-26 05:02:20|30.77|27.41|30.8|27.44|30.8|27.44|30.77|27.41|0
1653541350000|2022-05-26 05:02:30|30.84|27.48|30.84|27.48|30.87|27.51|30.84|27.48|0
1653541360000|2022-05-26 05:02:40|30.87|27.51|30.89|27.53|30.89|27.53|30.87|27.51|0
1653541370000|2022-05-26 05:02:50|30.87|27.51|30.87|27.51|30.87|27.51|30.87|27.51|0
1653541380000|2022-05-26 05:03:00|30.85|27.49|30.87|27.51|30.87|27.51|30.85|27.49|0
1653541390000|2022-05-26 05:03:10|30.85|27.49|30.77|27.41|30.85|27.49|30.77|27.41|0
1653541400000|2022-05-26 05:03:20|30.72|27.36|30.51|27.15|30.72|27.36|30.51|27.15|0
1653541410000|2022-05-26 05:03:30|30.54|27.18|30.53|27.17|30.54|27.18|30.53|27.17|0
1653541420000|2022-05-26 05:03:40|30.56|27.2|30.7|27.34|30.7|27.34|30.56|27.2|0
1653541430000|2022-05-26 05:03:50|30.66|27.3|30.66|27.3|30.68|27.32|30.66|27.3|0
1653541440000|2022-05-26 05:04:00|30.68|27.32|30.7|27.34|30.72|27.36|30.68|27.32|0
1653541450000|2022-05-26 05:04:10|30.73|27.37|30.73|27.37|30.73|27.37|30.7|27.34|0
1653541460000|2022-05-26 05:04:20|30.7|27.34|30.73|27.37|30.73|27.37|30.7|27.34|0
1653541470000|2022-05-26 05:04:30|30.7|27.34|30.87|27.51|30.87|27.51|30.7|27.34|0
1653541480000|2022-05-26 05:04:40|30.91|27.55|30.94|27.58|30.94|27.58|30.91|27.55|0
1653541490000|2022-05-26 05:04:50|30.91|27.55|30.91|27.55|30.94|27.58|30.91|27.55|0
1653541500000|2022-05-26 05:05:00|30.85|27.49|30.85|27.49|30.85|27.49|30.84|27.48|0
1653541510000|2022-05-26 05:05:10|30.82|27.46|30.84|27.48|30.84|27.48|30.78|27.42|0
1653541520000|2022-05-26 05:05:20|30.85|27.49|30.84|27.48|30.85|27.49|30.84|27.48|0
1653541530000|2022-05-26 05:05:30|30.87|27.51|30.87|27.51|30.87|27.51|30.84|27.48|0
1653541540000|2022-05-26 05:05:40|30.84|27.48|30.84|27.48|30.87|27.51|30.84|27.48|0
1653541550000|2022-05-26 05:05:50|30.87|27.51|30.87|27.51|30.87|27.51|30.87|27.51|0
1653541560000|2022-05-26 05:06:00|30.82|27.46|30.87|27.51|30.87|27.51|30.82|27.46|0
1653541570000|2022-05-26 05:06:10|30.84|27.48|30.82|27.46|30.84|27.48|30.82|27.46|0
1653541580000|2022-05-26 05:06:20|30.8|27.44|30.8|27.44|30.82|27.46|30.8|27.44|0
1653541590000|2022-05-26 05:06:30|30.82|27.46|30.84|27.48|30.84|27.48|30.8|27.44|0
1653541600000|2022-05-26 05:06:40|30.82|27.46|30.84|27.48|30.84|27.48|30.82|27.46|0
1653541610000|2022-05-26 05:06:50|30.8|27.44|30.8|27.44|30.8|27.44|30.8|27.44|0
1653541620000|2022-05-26 05:07:00|30.84|27.48|30.94|27.58|30.94|27.58|30.84|27.48|0
1653541630000|2022-05-26 05:07:10|30.96|27.6|30.97|27.61|30.97|27.61|30.96|27.6|0
1653541640000|2022-05-26 05:07:20|30.99|27.63|30.99|27.63|31.01|27.65|30.99|27.63|0
1653541650000|2022-05-26 05:07:30|30.96|27.6|31.04|27.68|31.04|27.68|30.96|27.6|0
1653541660000|2022-05-26 05:07:40|31.08|27.72|31.08|27.72|31.09|27.73|31.08|27.72|0
1653541670000|2022-05-26 05:07:50|31.09|27.73|31.09|27.73|31.11|27.75|31.09|27.73|0
1653541680000|2022-05-26 05:08:00|31.08|27.72|31.04|27.68|31.08|27.72|31.04|27.68|0
1653541690000|2022-05-26 05:08:10|31.06|27.7|31.01|27.65|31.06|27.7|30.99|27.63|0
1653541700000|2022-05-26 05:08:20|31.06|27.7|31.04|27.68|31.06|27.7|31.04|27.68|0
1653541710000|2022-05-26 05:08:30|31.01|27.65|31.08|27.72|31.08|27.72|31.01|27.65|0
1653541720000|2022-05-26 05:08:40|31.04|27.68|31.15|27.79|31.15|27.79|31.04|27.68|0
1653541730000|2022-05-26 05:08:50|31.11|27.75|31.11|27.75|31.13|27.77|31.11|27.75|0
1653541740000|2022-05-26 05:09:00|31.15|27.79|31.13|27.77|31.15|27.79|31.09|27.73|0
1653541750000|2022-05-26 05:09:10|31.11|27.75|31.15|27.79|31.15|27.79|31.11|27.75|0
1653541760000|2022-05-26 05:09:20|31.13|27.77|31.15|27.79|31.15|27.79|31.11|27.75|0
1653541770000|2022-05-26 05:09:30|31.16|27.8|31.11|27.75|31.16|27.8|31.11|27.75|0
1653541780000|2022-05-26 05:09:40|31.13|27.77|31.09|27.73|31.13|27.77|31.09|27.73|0
1653541790000|2022-05-26 05:09:50|31.08|27.72|31.11|27.75|31.11|27.75|31.04|27.68|0
1653541800000|2022-05-26 05:10:00|31.15|27.79|31.22|27.86|31.22|27.86|31.13|27.77|0
1653541810000|2022-05-26 05:10:10|31.23|27.87|31.23|27.87|31.29|27.93|31.23|27.87|0
1653541820000|2022-05-26 05:10:20|31.25|27.89|31.25|27.89|31.27|27.91|31.25|27.89|0
1653541830000|2022-05-26 05:10:30|31.22|27.86|31.18|27.82|31.22|27.86|31.18|27.82|0
1653541840000|2022-05-26 05:10:40|31.13|27.77|31.08|27.72|31.13|27.77|31.08|27.72|0
1653541850000|2022-05-26 05:10:50|31.09|27.73|31.15|27.79|31.15|27.79|31.09|27.73|0
1653541860000|2022-05-26 05:11:00|31.16|27.8|31.25|27.89|31.25|27.89|31.16|27.8|0
1653541870000|2022-05-26 05:11:10|31.22|27.86|31.2|27.84|31.25|27.89|31.2|27.84|0
1653541880000|2022-05-26 05:11:20|31.22|27.86|31.18|27.82|31.23|27.87|31.18|27.82|0
1653541890000|2022-05-26 05:11:30|31.15|27.79|31.18|27.82|31.18|27.82|31.15|27.79|0
1653541900000|2022-05-26 05:11:40|31.16|27.8|31.15|27.79|31.16|27.8|31.15|27.79|0
1653541910000|2022-05-26 05:11:50|31.11|27.75|31.15|27.79|31.15|27.79|31.11|27.75|0
1653541920000|2022-05-26 05:12:00|31.22|27.86|31.2|27.84|31.22|27.86|31.18|27.82|0
1653541930000|2022-05-26 05:12:10|31.18|27.82|31.2|27.84|31.2|27.84|31.18|27.82|0
1653541940000|2022-05-26 05:12:20|31.18|27.82|31.15|27.79|31.18|27.82|31.15|27.79|0
1653541960000|2022-05-26 05:12:40|31.11|27.75|31.11|27.75|31.11|27.75|31.11|27.75|0
1653541970000|2022-05-26 05:12:50|31.13|27.77|31.11|27.75|31.13|27.77|31.11|27.75|0
1653541980000|2022-05-26 05:13:00|31.13|27.77|31.13|27.77|31.15|27.79|31.13|27.77|0
1653541990000|2022-05-26 05:13:10|31.09|27.73|31.08|27.72|31.11|27.75|31.08|27.72|0
1653542000000|2022-05-26 05:13:20|31.06|27.7|31.04|27.68|31.06|27.7|31.04|27.68|0
1653542010000|2022-05-26 05:13:30|31.06|27.7|31.11|27.75|31.11|27.75|31.06|27.7|0
1653542020000|2022-05-26 05:13:40|31.08|27.72|31.09|27.73|31.09|27.73|31.08|27.72|0
1653542030000|2022-05-26 05:13:50|31.15|27.79|31.13|27.77|31.15|27.79|31.13|27.77|0
1653542040000|2022-05-26 05:14:00|31.08|27.72|31.08|27.72|31.09|27.73|31.08|27.72|0
1653542050000|2022-05-26 05:14:10|31.04|27.68|31.04|27.68|31.04|27.68|31.04|27.68|0
1653542060000|2022-05-26 05:14:20|31.08|27.72|31.06|27.7|31.08|27.72|31.04|27.68|0
1653542070000|2022-05-26 05:14:30|31.04|27.68|31.04|27.68|31.08|27.72|31.04|27.68|0
1653542080000|2022-05-26 05:14:40|31.01|27.65|30.97|27.61|31.04|27.68|30.97|27.61|0
1653542090000|2022-05-26 05:14:50|30.94|27.58|30.95|27.59|30.97|27.61|30.94|27.58|0
1653542100000|2022-05-26 05:15:00|30.97|27.61|30.94|27.58|30.97|27.61|30.94|27.58|0
1653542110000|2022-05-26 05:15:10|30.87|27.51|30.9|27.54|30.9|27.54|30.87|27.51|0
1653542120000|2022-05-26 05:15:20|30.85|27.49|30.8|27.44|30.87|27.51|30.8|27.44|0
1653542130000|2022-05-26 05:15:30|30.66|27.3|30.73|27.37|30.76|27.4|30.66|27.3|0
1653542140000|2022-05-26 05:15:40|30.7|27.34|30.68|27.32|30.7|27.34|30.63|27.27|0
1653542150000|2022-05-26 05:15:50|30.7|27.34|30.73|27.37|30.73|27.37|30.7|27.34|0
1653542160000|2022-05-26 05:16:00|30.76|27.4|30.8|27.44|30.8|27.44|30.75|27.39|0
1653542170000|2022-05-26 05:16:10|30.83|27.47|30.85|27.49|30.85|27.49|30.8|27.44|0
1653542180000|2022-05-26 05:16:20|30.83|27.47|30.85|27.49|30.85|27.49|30.82|27.46|0
1653542190000|2022-05-26 05:16:30|30.83|27.47|30.8|27.44|30.83|27.47|30.8|27.44|0
1653542200000|2022-05-26 05:16:40|30.78|27.42|30.8|27.44|30.8|27.44|30.78|27.42|0
1653542210000|2022-05-26 05:16:50|30.85|27.49|30.8|27.44|30.85|27.49|30.76|27.4|0
1653542220000|2022-05-26 05:17:00|30.78|27.42|30.8|27.44|30.8|27.44|30.78|27.42|0
1653542230000|2022-05-26 05:17:10|30.78|27.42|30.83|27.47|30.87|27.51|30.78|27.42|0
1653542240000|2022-05-26 05:17:20|30.85|27.49|30.87|27.51|30.87|27.51|30.83|27.47|0
1653542250000|2022-05-26 05:17:30|30.83|27.47|30.85|27.49|30.87|27.51|30.83|27.47|0
1653542260000|2022-05-26 05:17:40|30.83|27.47|30.87|27.51|30.87|27.51|30.83|27.47|0
1653542270000|2022-05-26 05:17:50|30.88|27.52|30.87|27.51|30.94|27.58|30.87|27.51|0
1653542280000|2022-05-26 05:18:00|30.9|27.54|30.94|27.58|30.94|27.58|30.9|27.54|0
1653542290000|2022-05-26 05:18:10|30.95|27.59|30.97|27.61|30.97|27.61|30.94|27.58|0
1653542300000|2022-05-26 05:18:20|30.94|27.58|30.99|27.63|30.99|27.63|30.94|27.58|0
1653542310000|2022-05-26 05:18:30|31.01|27.65|31.04|27.68|31.04|27.68|30.99|27.63|0
1653542320000|2022-05-26 05:18:40|31.07|27.71|31.07|27.71|31.07|27.71|31.04|27.68|0
1653542330000|2022-05-26 05:18:50|31.09|27.73|31.07|27.71|31.09|27.73|31.07|27.71|0
1653542340000|2022-05-26 05:19:00|31.09|27.73|31.11|27.75|31.11|27.75|31.07|27.71|0
1653542350000|2022-05-26 05:19:10|31.14|27.78|31.14|27.78|31.14|27.78|31.11|27.75|0
1653542360000|2022-05-26 05:19:20|31.16|27.8|31.14|27.78|31.18|27.82|31.14|27.78|0
1653542370000|2022-05-26 05:19:30|31.11|27.75|31.11|27.75|31.14|27.78|31.11|27.75|0
1653542380000|2022-05-26 05:19:40|31.13|27.77|31.13|27.77|31.13|27.77|31.11|27.75|0
1653542390000|2022-05-26 05:19:50|31.11|27.75|31.11|27.75|31.11|27.75|31.09|27.73|0
1653542400000|2022-05-26 05:20:00|31.09|27.73|31.11|27.75|31.11|27.75|31.09|27.73|0
1653542420000|2022-05-26 05:20:20|31.14|27.78|31.21|27.85|31.21|27.85|31.14|27.78|0
1653542430000|2022-05-26 05:20:30|31.25|27.89|31.25|27.89|31.25|27.89|31.25|27.89|0
1653542440000|2022-05-26 05:20:40|31.26|27.9|31.25|27.89|31.26|27.9|31.25|27.89|0
1653542450000|2022-05-26 05:20:50|31.28|27.92|31.25|27.89|31.28|27.92|31.25|27.89|0
1653542460000|2022-05-26 05:21:00|31.23|27.87|31.25|27.89|31.25|27.89|31.23|27.87|0
1653542470000|2022-05-26 05:21:10|31.26|27.9|31.26|27.9|31.26|27.9|31.26|27.9|0
1653542480000|2022-05-26 05:21:20|31.25|27.89|31.26|27.9|31.26|27.9|31.23|27.87|0
1653542490000|2022-05-26 05:21:30|31.25|27.89|31.25|27.89|31.25|27.89|31.25|27.89|0
1653542500000|2022-05-26 05:21:40|31.23|27.87|31.23|27.87|31.23|27.87|31.21|27.85|0
1653542510000|2022-05-26 05:21:50|31.21|27.85|31.25|27.89|31.25|27.89|31.21|27.85|0
1653542520000|2022-05-26 05:22:00|31.21|27.85|31.25|27.89|31.25|27.89|31.21|27.85|0
1653542530000|2022-05-26 05:22:10|31.21|27.85|31.21|27.85|31.21|27.85|31.19|27.83|0
1653542540000|2022-05-26 05:22:20|31.18|27.82|31.16|27.8|31.18|27.82|31.14|27.78|0
1653542550000|2022-05-26 05:22:30|31.18|27.82|31.18|27.82|31.21|27.85|31.18|27.82|0
1653542570000|2022-05-26 05:22:50|31.16|27.8|31.14|27.78|31.16|27.8|31.14|27.78|0
1653542580000|2022-05-26 05:23:00|31.09|27.73|31.11|27.75|31.11|27.75|31.09|27.73|0
1653542590000|2022-05-26 05:23:10|31.09|27.73|31.07|27.71|31.09|27.73|31.07|27.71|0
1653542600000|2022-05-26 05:23:20|31.11|27.75|31.11|27.75|31.11|27.75|31.09|27.73|0
1653542610000|2022-05-26 05:23:30|31.09|27.73|31.11|27.75|31.12|27.76|31.09|27.73|0
1653542620000|2022-05-26 05:23:40|31.07|27.71|31.07|27.71|31.09|27.73|31.07|27.71|0
1653542630000|2022-05-26 05:23:50|31.02|27.66|31.02|27.66|31.02|27.66|31.02|27.66|0
1653542640000|2022-05-26 05:24:00|31.04|27.68|31.07|27.71|31.07|27.71|31.02|27.66|0
1653542650000|2022-05-26 05:24:10|31.09|27.73|31.07|27.71|31.09|27.73|31.07|27.71|0
1653542660000|2022-05-26 05:24:20|31.02|27.66|31.02|27.66|31.02|27.66|31.02|27.66|0
1653542670000|2022-05-26 05:24:30|31|27.64|31.05|27.69|31.05|27.69|31|27.64|0
1653542680000|2022-05-26 05:24:40|31.02|27.66|31|27.64|31.04|27.68|31|27.64|0
1653542690000|2022-05-26 05:24:50|30.97|27.61|30.9|27.54|30.97|27.61|30.9|27.54|0
1653542700000|2022-05-26 05:25:00|30.93|27.57|30.9|27.54|30.93|27.57|30.9|27.54|0
1653542710000|2022-05-26 05:25:10|30.88|27.52|30.97|27.61|30.97|27.61|30.86|27.5|0
1653542720000|2022-05-26 05:25:20|31|27.64|31.02|27.66|31.04|27.68|31|27.64|0
1653542730000|2022-05-26 05:25:30|31.04|27.68|31.02|27.66|31.04|27.68|31|27.64|0
1653542740000|2022-05-26 05:25:40|31|27.64|30.93|27.57|31.02|27.66|30.93|27.57|0
1653542750000|2022-05-26 05:25:50|30.92|27.56|30.9|27.54|30.92|27.56|30.9|27.54|0
1653542760000|2022-05-26 05:26:00|30.86|27.5|30.86|27.5|30.86|27.5|30.86|27.5|0
1653542770000|2022-05-26 05:26:10|30.85|27.49|30.83|27.47|30.85|27.49|30.83|27.47|0
1653542780000|2022-05-26 05:26:20|30.8|27.44|30.8|27.44|30.83|27.47|30.8|27.44|0
1653542790000|2022-05-26 05:26:30|30.83|27.47|30.86|27.5|30.86|27.5|30.83|27.47|0
1653542800000|2022-05-26 05:26:40|30.92|27.56|30.92|27.56|30.92|27.56|30.92|27.56|0
1653542810000|2022-05-26 05:26:50|30.93|27.57|30.97|27.61|30.97|27.61|30.93|27.57|0
1653542820000|2022-05-26 05:27:00|30.95|27.59|31.02|27.66|31.04|27.68|30.95|27.59|0
1653542830000|2022-05-26 05:27:10|31.04|27.68|31.04|27.68|31.05|27.69|31.04|27.68|0
1653542840000|2022-05-26 05:27:20|31.02|27.66|31.02|27.66|31.07|27.71|31|27.64|0
1653542850000|2022-05-26 05:27:30|30.97|27.61|30.98|27.62|30.98|27.62|30.93|27.57|0
1653542860000|2022-05-26 05:27:40|30.93|27.57|30.93|27.57|30.93|27.57|30.92|27.56|0
1653542870000|2022-05-26 05:27:50|31|27.64|30.97|27.61|31|27.64|30.97|27.61|0
1653542890000|2022-05-26 05:28:10|30.95|27.59|30.95|27.59|30.95|27.59|30.95|27.59|0
1653542900000|2022-05-26 05:28:20|30.93|27.57|30.93|27.57|30.93|27.57|30.93|27.57|0
1653542910000|2022-05-26 05:28:30|30.9|27.54|30.9|27.54|30.9|27.54|30.9|27.54|0
1653542920000|2022-05-26 05:28:40|30.86|27.5|30.86|27.5|30.86|27.5|30.86|27.5|0
1653542930000|2022-05-26 05:28:50|30.79|27.43|30.85|27.49|30.86|27.5|30.79|27.43|0
1653542940000|2022-05-26 05:29:00|30.81|27.45|30.86|27.5|30.86|27.5|30.81|27.45|0
1653542950000|2022-05-26 05:29:10|30.9|27.54|30.9|27.54|30.9|27.54|30.9|27.54|0
1653542960000|2022-05-26 05:29:20|30.95|27.59|30.95|27.59|30.95|27.59|30.93|27.57|0
1653542970000|2022-05-26 05:29:30|30.97|27.61|31|27.64|31|27.64|30.97|27.61|0
1653542980000|2022-05-26 05:29:40|31.04|27.68|31.05|27.69|31.05|27.69|31.04|27.68|0
1653542990000|2022-05-26 05:29:50|31.04|27.68|31|27.64|31.05|27.69|31|27.64|0
1653543000000|2022-05-26 05:30:00|31.04|27.68|31.07|27.71|31.07|27.71|31.04|27.68|0
1653543010000|2022-05-26 05:30:10|31.09|27.73|31.04|27.68|31.09|27.73|31.02|27.66|0
1653543020000|2022-05-26 05:30:20|31.05|27.69|31.07|27.71|31.11|27.75|31.05|27.69|0
1653543030000|2022-05-26 05:30:30|31.11|27.75|31.07|27.71|31.11|27.75|31.07|27.71|0
1653543060000|2022-05-26 05:31:00|31.11|27.75|31.04|27.68|31.11|27.75|31.04|27.68|0
1653543070000|2022-05-26 05:31:10|31.02|27.66|31|27.64|31.02|27.66|30.98|27.62|0
1653543080000|2022-05-26 05:31:20|30.98|27.62|31.04|27.68|31.04|27.68|30.98|27.62|0
1653543090000|2022-05-26 05:31:30|31.11|27.75|31.14|27.78|31.14|27.78|31.07|27.71|0
1653543100000|2022-05-26 05:31:40|31.12|27.76|31.14|27.78|31.14|27.78|31.11|27.75|0
1653543110000|2022-05-26 05:31:50|31.18|27.82|31.12|27.76|31.18|27.82|31.11|27.75|0
1653543120000|2022-05-26 05:32:00|31.11|27.75|31.11|27.75|31.14|27.78|31.11|27.75|0
1653543130000|2022-05-26 05:32:10|31.07|27.71|31.09|27.73|31.09|27.73|31.07|27.71|0
1653543140000|2022-05-26 05:32:20|31.21|27.85|31.18|27.82|31.21|27.85|31.18|27.82|0
1653543150000|2022-05-26 05:32:30|31.24|27.88|31.24|27.88|31.24|27.88|31.21|27.85|0
1653543160000|2022-05-26 05:32:40|31.28|27.92|31.28|27.92|31.28|27.92|31.28|27.92|0
1653543170000|2022-05-26 05:32:50|31.26|27.9|31.24|27.88|31.26|27.9|31.24|27.88|0
1653543180000|2022-05-26 05:33:00|31.26|27.9|31.26|27.9|31.26|27.9|31.24|27.88|0
1653543190000|2022-05-26 05:33:10|31.28|27.92|31.24|27.88|31.28|27.92|31.24|27.88|0
1653543200000|2022-05-26 05:33:20|31.21|27.85|31.21|27.85|31.24|27.88|31.21|27.85|0
1653543210000|2022-05-26 05:33:30|31.24|27.88|31.21|27.85|31.24|27.88|31.21|27.85|0
1653543220000|2022-05-26 05:33:40|31.24|27.88|31.24|27.88|31.24|27.88|31.24|27.88|0
1653543230000|2022-05-26 05:33:50|31.21|27.85|31.21|27.85|31.23|27.87|31.21|27.85|0
1653543240000|2022-05-26 05:34:00|31.19|27.83|31.21|27.85|31.21|27.85|31.17|27.81|0
1653543250000|2022-05-26 05:34:10|31.17|27.81|31.17|27.81|31.17|27.81|31.17|27.81|0
1653543260000|2022-05-26 05:34:20|31.21|27.85|31.21|27.85|31.28|27.92|31.21|27.85|0
1653543270000|2022-05-26 05:34:30|31.17|27.81|31.21|27.85|31.21|27.85|31.17|27.81|0
1653543280000|2022-05-26 05:34:40|31.24|27.88|31.17|27.81|31.24|27.88|31.17|27.81|0
1653543290000|2022-05-26 05:34:50|31.19|27.83|31.21|27.85|31.21|27.85|31.19|27.83|0
1653543300000|2022-05-26 05:35:00|31.24|27.88|31.21|27.85|31.24|27.88|31.21|27.85|0
1653543310000|2022-05-26 05:35:10|31.23|27.87|31.24|27.88|31.24|27.88|31.23|27.87|0
1653543320000|2022-05-26 05:35:20|31.26|27.9|31.17|27.81|31.28|27.92|31.17|27.81|0
1653543330000|2022-05-26 05:35:30|31.19|27.83|31.16|27.8|31.21|27.85|31.16|27.8|0
1653543340000|2022-05-26 05:35:40|31.14|27.78|31.14|27.78|31.14|27.78|31.14|27.78|0
1653543350000|2022-05-26 05:35:50|31.17|27.81|31.17|27.81|31.17|27.81|31.17|27.81|0
1653543360000|2022-05-26 05:36:00|31.14|27.78|31.17|27.81|31.17|27.81|31.14|27.78|0
1653543370000|2022-05-26 05:36:10|31.16|27.8|31.14|27.78|31.16|27.8|31.14|27.78|0
1653543380000|2022-05-26 05:36:20|31.17|27.81|31.21|27.85|31.23|27.87|31.17|27.81|0
1653543390000|2022-05-26 05:36:30|31.24|27.88|31.26|27.9|31.28|27.92|31.24|27.88|0
1653543400000|2022-05-26 05:36:40|31.24|27.88|31.24|27.88|31.28|27.92|31.24|27.88|0
1653543410000|2022-05-26 05:36:50|31.26|27.9|31.28|27.92|31.28|27.92|31.24|27.88|0
1653543420000|2022-05-26 05:37:00|31.24|27.88|31.14|27.78|31.24|27.88|31.14|27.78|0
1653543430000|2022-05-26 05:37:10|31.17|27.81|31.19|27.83|31.19|27.83|31.17|27.81|0
1653543440000|2022-05-26 05:37:20|31.17|27.81|31.16|27.8|31.17|27.81|31.16|27.8|0
1653543450000|2022-05-26 05:37:30|31.17|27.81|31.16|27.8|31.17|27.81|31.16|27.8|0
1653543460000|2022-05-26 05:37:40|31.14|27.78|31.1|27.74|31.14|27.78|31.1|27.74|0
1653543470000|2022-05-26 05:37:50|31.14|27.78|31.14|27.78|31.14|27.78|31.14|27.78|0
1653543480000|2022-05-26 05:38:00|31.17|27.81|31.14|27.78|31.17|27.81|31.14|27.78|0
1653543490000|2022-05-26 05:38:10|31.17|27.81|31.14|27.78|31.17|27.81|31.14|27.78|0
1653543500000|2022-05-26 05:38:20|31.1|27.74|31.1|27.74|31.12|27.76|31.1|27.74|0
1653543510000|2022-05-26 05:38:30|31.07|27.71|31.03|27.67|31.07|27.71|31.03|27.67|0
1653543520000|2022-05-26 05:38:40|31.07|27.71|31.03|27.67|31.07|27.71|31.03|27.67|0
1653543530000|2022-05-26 05:38:50|31.07|27.71|31.07|27.71|31.07|27.71|31.07|27.71|0
1653543540000|2022-05-26 05:39:00|31.03|27.67|31.03|27.67|31.05|27.69|31.03|27.67|0
1653543550000|2022-05-26 05:39:10|31.05|27.69|31.03|27.67|31.05|27.69|31.03|27.67|0
1653543560000|2022-05-26 05:39:20|31.05|27.69|31.07|27.71|31.07|27.71|31.05|27.69|0
1653543570000|2022-05-26 05:39:30|31.03|27.67|31|27.64|31.03|27.67|31|27.64|0
1653543580000|2022-05-26 05:39:40|30.86|27.5|30.88|27.52|30.9|27.54|30.86|27.5|0
1653543590000|2022-05-26 05:39:50|30.86|27.5|30.9|27.54|30.9|27.54|30.86|27.5|0
1653543600000|2022-05-26 05:40:00|30.86|27.5|30.83|27.47|30.86|27.5|30.79|27.43|0
1653543610000|2022-05-26 05:40:10|30.86|27.5|30.86|27.5|30.86|27.5|30.84|27.48|0
1653543620000|2022-05-26 05:40:20|30.88|27.52|30.91|27.55|30.91|27.55|30.88|27.52|0
1653543630000|2022-05-26 05:40:30|30.89|27.53|30.89|27.53|30.89|27.53|30.86|27.5|0
1653543640000|2022-05-26 05:40:40|30.93|27.57|30.93|27.57|30.93|27.57|30.93|27.57|0
1653543650000|2022-05-26 05:40:50|30.95|27.59|30.93|27.57|30.95|27.59|30.93|27.57|0
1653543660000|2022-05-26 05:41:00|30.98|27.62|30.98|27.62|30.98|27.62|30.98|27.62|0
1653543670000|2022-05-26 05:41:10|31|27.64|31.02|27.66|31.02|27.66|31|27.64|0
1653543680000|2022-05-26 05:41:20|31.03|27.67|31.1|27.74|31.1|27.74|31.03|27.67|0
1653543690000|2022-05-26 05:41:30|31.07|27.71|31.08|27.72|31.1|27.74|31.03|27.67|0
1653543700000|2022-05-26 05:41:40|31.07|27.71|31.07|27.71|31.07|27.71|31.07|27.71|0
1653543710000|2022-05-26 05:41:50|31.14|27.78|31.14|27.78|31.14|27.78|31.14|27.78|0
1653543720000|2022-05-26 05:42:00|31.17|27.81|31.17|27.81|31.17|27.81|31.15|27.79|0
1653543740000|2022-05-26 05:42:20|31.21|27.85|31.21|27.85|31.21|27.85|31.21|27.85|0
1653543750000|2022-05-26 05:42:30|31.15|27.79|31.1|27.74|31.17|27.81|31.1|27.74|0
1653543760000|2022-05-26 05:42:40|31.05|27.69|31.05|27.69|31.07|27.71|31.05|27.69|0
1653543770000|2022-05-26 05:42:50|31.07|27.71|31.07|27.71|31.07|27.71|31.03|27.67|0
1653543780000|2022-05-26 05:43:00|31.1|27.74|31.05|27.69|31.1|27.74|31.05|27.69|0
1653543790000|2022-05-26 05:43:10|31.07|27.71|31.07|27.71|31.07|27.71|31.07|27.71|0
1653543800000|2022-05-26 05:43:20|31.05|27.69|31.03|27.67|31.05|27.69|31.03|27.67|0
1653543810000|2022-05-26 05:43:30|31.05|27.69|31|27.64|31.05|27.69|31|27.64|0
1653543820000|2022-05-26 05:43:40|31.03|27.67|31.07|27.71|31.07|27.71|31.03|27.67|0
1653543830000|2022-05-26 05:43:50|31.08|27.72|31.07|27.71|31.1|27.74|31.07|27.71|0
1653543840000|2022-05-26 05:44:00|31.1|27.74|31.1|27.74|31.1|27.74|31.08|27.72|0
1653543850000|2022-05-26 05:44:10|31.08|27.72|31.14|27.78|31.14|27.78|31.08|27.72|0
1653543860000|2022-05-26 05:44:20|31.12|27.76|31.05|27.69|31.12|27.76|31.03|27.67|0
1653543870000|2022-05-26 05:44:30|31.01|27.65|31.01|27.65|31.01|27.65|31.01|27.65|0
1653543880000|2022-05-26 05:44:40|31.03|27.67|31.05|27.69|31.05|27.69|31.03|27.67|0
1653543890000|2022-05-26 05:44:50|31.07|27.71|31.1|27.74|31.1|27.74|31.03|27.67|0
1653543900000|2022-05-26 05:45:00|31.14|27.78|31.03|27.67|31.14|27.78|31.03|27.67|0
1653543910000|2022-05-26 05:45:10|31.05|27.69|31.08|27.72|31.08|27.72|31.05|27.69|0
1653543920000|2022-05-26 05:45:20|31.07|27.71|31.01|27.65|31.07|27.71|31.01|27.65|0
1653543930000|2022-05-26 05:45:30|31.03|27.67|30.96|27.6|31.03|27.67|30.96|27.6|0
1653543940000|2022-05-26 05:45:40|30.98|27.62|30.96|27.6|31|27.64|30.96|27.6|0
1653543950000|2022-05-26 05:45:50|31.01|27.65|31.01|27.65|31.03|27.67|31.01|27.65|0
1653543960000|2022-05-26 05:46:00|31.03|27.67|31.12|27.76|31.12|27.76|31.03|27.67|0
1653543970000|2022-05-26 05:46:10|31.14|27.78|31.24|27.88|31.24|27.88|31.14|27.78|0
1653543980000|2022-05-26 05:46:20|31.21|27.85|31.28|27.92|31.28|27.92|31.21|27.85|0
1653543990000|2022-05-26 05:46:30|31.26|27.9|31.24|27.88|31.28|27.92|31.24|27.88|0
1653544000000|2022-05-26 05:46:40|31.26|27.9|31.26|27.9|31.26|27.9|31.26|27.9|0
1653544010000|2022-05-26 05:46:50|31.28|27.92|31.26|27.9|31.28|27.92|31.26|27.9|0
1653544020000|2022-05-26 05:47:00|31.24|27.88|31.26|27.9|31.26|27.9|31.24|27.88|0
1653544030000|2022-05-26 05:47:10|31.24|27.88|31.17|27.81|31.24|27.88|31.17|27.81|0
1653544040000|2022-05-26 05:47:20|31.21|27.85|31.28|27.92|31.28|27.92|31.21|27.85|0
1653544050000|2022-05-26 05:47:30|31.29|27.93|31.29|27.93|31.29|27.93|31.29|27.93|0
1653544060000|2022-05-26 05:47:40|31.28|27.92|31.28|27.92|31.28|27.92|31.28|27.92|0
1653544070000|2022-05-26 05:47:50|31.29|27.93|31.29|27.93|31.29|27.93|31.29|27.93|0
1653544080000|2022-05-26 05:48:00|31.31|27.95|31.27|27.91|31.31|27.95|31.27|27.91|0
1653544090000|2022-05-26 05:48:10|31.29|27.93|31.27|27.91|31.29|27.93|31.27|27.91|0
1653544100000|2022-05-26 05:48:20|31.29|27.93|31.27|27.91|31.29|27.93|31.27|27.91|0
1653544110000|2022-05-26 05:48:30|31.24|27.88|31.24|27.88|31.24|27.88|31.24|27.88|0
1653544120000|2022-05-26 05:48:40|31.21|27.85|31.17|27.81|31.21|27.85|31.17|27.81|0
1653544130000|2022-05-26 05:48:50|31.14|27.78|31.12|27.76|31.14|27.78|31.12|27.76|0
1653544140000|2022-05-26 05:49:00|31.15|27.79|31.19|27.83|31.19|27.83|31.15|27.79|0
1653544150000|2022-05-26 05:49:10|31.14|27.78|31.15|27.79|31.15|27.79|31.14|27.78|0
1653544160000|2022-05-26 05:49:20|31.17|27.81|31.15|27.79|31.17|27.81|31.14|27.78|0
1653544170000|2022-05-26 05:49:30|31.12|27.76|31.07|27.71|31.12|27.76|31.07|27.71|0
1653544180000|2022-05-26 05:49:40|31.05|27.69|31.08|27.72|31.1|27.74|31.05|27.69|0
1653544200000|2022-05-26 05:50:00|31.1|27.74|31.07|27.71|31.1|27.74|31.07|27.71|0
1653544210000|2022-05-26 05:50:10|31|27.64|30.82|27.46|31|27.64|30.82|27.46|0
1653544220000|2022-05-26 05:50:20|30.84|27.48|30.94|27.58|30.94|27.58|30.84|27.48|0
1653544230000|2022-05-26 05:50:30|30.93|27.57|30.89|27.53|30.93|27.57|30.89|27.53|0
1653544240000|2022-05-26 05:50:40|30.84|27.48|30.84|27.48|30.84|27.48|30.84|27.48|0
1653544250000|2022-05-26 05:50:50|30.86|27.5|30.82|27.46|30.86|27.5|30.82|27.46|0
1653544260000|2022-05-26 05:51:00|30.8|27.44|30.74|27.38|30.8|27.44|30.74|27.38|0
1653544270000|2022-05-26 05:51:10|30.68|27.32|30.68|27.32|30.7|27.34|30.68|27.32|0
1653544280000|2022-05-26 05:51:20|30.67|27.31|30.65|27.29|30.67|27.31|30.65|27.29|0
1653544290000|2022-05-26 05:51:30|30.67|27.31|30.65|27.29|30.67|27.31|30.65|27.29|0
1653544300000|2022-05-26 05:51:40|30.67|27.31|30.72|27.36|30.75|27.39|30.67|27.31|0
1653544310000|2022-05-26 05:51:50|30.67|27.31|30.65|27.29|30.68|27.32|30.65|27.29|0
1653544320000|2022-05-26 05:52:00|30.62|27.26|30.51|27.15|30.62|27.26|30.48|27.12|0
1653544330000|2022-05-26 05:52:10|30.55|27.19|30.55|27.19|30.56|27.2|30.55|27.19|0
1653544340000|2022-05-26 05:52:20|30.58|27.22|30.58|27.22|30.62|27.26|30.58|27.22|0
1653544350000|2022-05-26 05:52:30|30.56|27.2|30.55|27.19|30.58|27.22|30.55|27.19|0
1653544370000|2022-05-26 05:52:50|30.51|27.15|30.48|27.12|30.51|27.15|30.48|27.12|0
1653544380000|2022-05-26 05:53:00|30.46|27.1|30.44|27.08|30.46|27.1|30.41|27.05|0
1653544390000|2022-05-26 05:53:10|30.48|27.12|30.48|27.12|30.51|27.15|30.48|27.12|0
1653544400000|2022-05-26 05:53:20|30.51|27.15|30.51|27.15|30.51|27.15|30.51|27.15|0
1653544410000|2022-05-26 05:53:30|30.49|27.13|30.46|27.1|30.49|27.13|30.46|27.1|0
1653544420000|2022-05-26 05:53:40|30.48|27.12|30.55|27.19|30.55|27.19|30.48|27.12|0
1653544430000|2022-05-26 05:53:50|30.51|27.15|30.48|27.12|30.51|27.15|30.48|27.12|0
1653544440000|2022-05-26 05:54:00|30.46|27.1|30.48|27.12|30.48|27.12|30.46|27.1|0
1653544460000|2022-05-26 05:54:20|30.46|27.1|30.46|27.1|30.46|27.1|30.46|27.1|0
1653544470000|2022-05-26 05:54:30|30.44|27.08|30.44|27.08|30.46|27.1|30.43|27.07|0
1653544480000|2022-05-26 05:54:40|30.41|27.05|30.43|27.07|30.44|27.08|30.41|27.05|0
1653544490000|2022-05-26 05:54:50|30.41|27.05|30.38|27.02|30.43|27.07|30.38|27.02|0
1653544500000|2022-05-26 05:55:00|30.41|27.05|30.39|27.03|30.41|27.05|30.38|27.02|0
1653544510000|2022-05-26 05:55:10|30.43|27.07|30.44|27.08|30.44|27.08|30.43|27.07|0
1653544520000|2022-05-26 05:55:20|30.43|27.07|30.46|27.1|30.46|27.1|30.43|27.07|0
1653544530000|2022-05-26 05:55:30|30.48|27.12|30.48|27.12|30.48|27.12|30.48|27.12|0
1653544540000|2022-05-26 05:55:40|30.51|27.15|30.55|27.19|30.55|27.19|30.51|27.15|0
1653544550000|2022-05-26 05:55:50|30.53|27.17|30.53|27.17|30.55|27.19|30.53|27.17|0
1653544560000|2022-05-26 05:56:00|30.55|27.19|30.55|27.19|30.56|27.2|30.55|27.19|0
1653544570000|2022-05-26 05:56:10|30.56|27.2|30.48|27.12|30.56|27.2|30.48|27.12|0
1653544580000|2022-05-26 05:56:20|30.49|27.13|30.48|27.12|30.49|27.13|30.48|27.12|0
1653544590000|2022-05-26 05:56:30|30.51|27.15|30.51|27.15|30.51|27.15|30.51|27.15|0
1653544600000|2022-05-26 05:56:40|30.48|27.12|30.48|27.12|30.48|27.12|30.48|27.12|0
1653544610000|2022-05-26 05:56:50|30.51|27.15|30.49|27.13|30.53|27.17|30.49|27.13|0
1653544620000|2022-05-26 05:57:00|30.51|27.15|30.46|27.1|30.51|27.15|30.46|27.1|0
1653544630000|2022-05-26 05:57:10|30.27|26.91|30.17|26.81|30.27|26.91|30.1|26.74|0
1653544640000|2022-05-26 05:57:20|30.22|26.86|30.27|26.91|30.27|26.91|30.22|26.86|0
1653544650000|2022-05-26 05:57:30|30.24|26.88|30.17|26.81|30.27|26.91|30.17|26.81|0
1653544660000|2022-05-26 05:57:40|30.19|26.83|30.19|26.83|30.2|26.84|30.19|26.83|0
1653544670000|2022-05-26 05:57:50|30.1|26.74|30.09|26.73|30.1|26.74|30.07|26.71|0
1653544680000|2022-05-26 05:58:00|30.17|26.81|30.25|26.89|30.25|26.89|30.17|26.81|0
1653544690000|2022-05-26 05:58:10|30.27|26.91|30.32|26.96|30.32|26.96|30.27|26.91|0
1653544700000|2022-05-26 05:58:20|30.34|26.98|30.31|26.95|30.34|26.98|30.31|26.95|0
1653544710000|2022-05-26 05:58:30|30.34|26.98|30.44|27.08|30.44|27.08|30.34|26.98|0
1653544730000|2022-05-26 05:58:50|30.43|27.07|30.48|27.12|30.48|27.12|30.43|27.07|0
1653544740000|2022-05-26 05:59:00|30.46|27.1|30.48|27.12|30.51|27.15|30.46|27.1|0
1653544750000|2022-05-26 05:59:10|30.65|27.29|30.58|27.22|30.65|27.29|30.58|27.22|0
1653544760000|2022-05-26 05:59:20|30.56|27.2|30.56|27.2|30.56|27.2|30.56|27.2|0
1653544770000|2022-05-26 05:59:30|30.55|27.19|30.58|27.22|30.58|27.22|30.55|27.19|0
1653544780000|2022-05-26 05:59:40|30.6|27.24|30.6|27.24|30.6|27.24|30.6|27.24|0
1653544790000|2022-05-26 05:59:50|30.55|27.19|30.48|27.12|30.55|27.19|30.48|27.12|0
1653544800000|2022-05-26 06:00:00|30.58|27.22|30.55|27.19|30.58|27.22|30.51|27.15|0
1653544810000|2022-05-26 06:00:10|30.65|27.29|30.72|27.36|30.72|27.36|30.65|27.29|0
1653544820000|2022-05-26 06:00:20|30.68|27.32|30.73|27.37|30.73|27.37|30.68|27.32|0
1653544830000|2022-05-26 06:00:30|30.75|27.39|30.8|27.44|30.8|27.44|30.75|27.39|0
1653544840000|2022-05-26 06:00:40|30.7|27.34|30.61|27.25|30.77|27.41|30.61|27.25|0
1653544850000|2022-05-26 06:00:50|30.63|27.27|30.58|27.22|30.63|27.27|30.58|27.22|0
1653544860000|2022-05-26 06:01:00|30.54|27.18|30.49|27.13|30.54|27.18|30.48|27.12|0
1653544870000|2022-05-26 06:01:10|30.48|27.12|30.51|27.15|30.53|27.17|30.48|27.12|0
1653544880000|2022-05-26 06:01:20|30.54|27.18|30.49|27.13|30.54|27.18|30.49|27.13|0
1653544890000|2022-05-26 06:01:30|30.48|27.12|30.41|27.05|30.48|27.12|30.41|27.05|0
1653544900000|2022-05-26 06:01:40|30.44|27.08|30.48|27.12|30.48|27.12|30.44|27.08|0
1653544910000|2022-05-26 06:01:50|30.49|27.13|30.44|27.08|30.49|27.13|30.44|27.08|0
1653544920000|2022-05-26 06:02:00|30.41|27.05|30.37|27.01|30.41|27.05|30.37|27.01|0
1653544930000|2022-05-26 06:02:10|30.41|27.05|30.41|27.05|30.41|27.05|30.39|27.03|0
1653544940000|2022-05-26 06:02:20|30.44|27.08|30.37|27.01|30.51|27.15|30.37|27.01|0
1653544950000|2022-05-26 06:02:30|30.41|27.05|30.37|27.01|30.41|27.05|30.34|26.98|0
1653544960000|2022-05-26 06:02:40|30.41|27.05|30.48|27.12|30.48|27.12|30.41|27.05|0
1653544970000|2022-05-26 06:02:50|30.51|27.15|30.49|27.13|30.51|27.15|30.48|27.12|0
1653544980000|2022-05-26 06:03:00|30.54|27.18|30.49|27.13|30.56|27.2|30.49|27.13|0
1653544990000|2022-05-26 06:03:10|30.46|27.1|30.37|27.01|30.46|27.1|30.37|27.01|0
1653545000000|2022-05-26 06:03:20|30.39|27.03|30.37|27.01|30.39|27.03|30.34|26.98|0
1653545010000|2022-05-26 06:03:30|30.42|27.06|30.41|27.05|30.42|27.06|30.41|27.05|0
1653545020000|2022-05-26 06:03:40|30.34|26.98|30.24|26.88|30.34|26.98|30.24|26.88|0
1653545030000|2022-05-26 06:03:50|30.22|26.86|30.24|26.88|30.24|26.88|30.22|26.86|0
1653545040000|2022-05-26 06:04:00|30.22|26.86|30.27|26.91|30.27|26.91|30.17|26.81|0
1653545050000|2022-05-26 06:04:10|30.29|26.93|30.24|26.88|30.29|26.93|30.24|26.88|0
1653545060000|2022-05-26 06:04:20|30.2|26.84|30.2|26.84|30.2|26.84|30.2|26.84|0
1653545070000|2022-05-26 06:04:30|30.24|26.88|30.3|26.94|30.3|26.94|30.24|26.88|0
1653545080000|2022-05-26 06:04:40|30.27|26.91|30.27|26.91|30.27|26.91|30.27|26.91|0
1653545090000|2022-05-26 06:04:50|30.3|26.94|30.29|26.93|30.34|26.98|30.29|26.93|0
1653545100000|2022-05-26 06:05:00|30.27|26.91|30.27|26.91|30.29|26.93|30.27|26.91|0
1653545110000|2022-05-26 06:05:10|30.34|26.98|30.42|27.06|30.42|27.06|30.34|26.98|0
1653545120000|2022-05-26 06:05:20|30.41|27.05|30.37|27.01|30.41|27.05|30.37|27.01|0
1653545130000|2022-05-26 06:05:30|30.41|27.05|30.39|27.03|30.41|27.05|30.39|27.03|0
1653545140000|2022-05-26 06:05:40|30.37|27.01|30.47|27.11|30.47|27.11|30.37|27.01|0
1653545150000|2022-05-26 06:05:50|30.46|27.1|30.3|26.94|30.46|27.1|30.29|26.93|0
1653545160000|2022-05-26 06:06:00|30.34|26.98|30.37|27.01|30.37|27.01|30.34|26.98|0
1653545170000|2022-05-26 06:06:10|30.41|27.05|30.44|27.08|30.44|27.08|30.41|27.05|0
1653545180000|2022-05-26 06:06:20|30.37|27.01|30.37|27.01|30.41|27.05|30.37|27.01|0
1653545190000|2022-05-26 06:06:30|30.35|26.99|30.27|26.91|30.35|26.99|30.27|26.91|0
1653545200000|2022-05-26 06:06:40|30.29|26.93|30.27|26.91|30.29|26.93|30.27|26.91|0
1653545210000|2022-05-26 06:06:50|30.24|26.88|30.2|26.84|30.24|26.88|30.2|26.84|0
1653545220000|2022-05-26 06:07:00|30.17|26.81|30.24|26.88|30.27|26.91|30.17|26.81|0
1653545230000|2022-05-26 06:07:10|30.27|26.91|30.3|26.94|30.3|26.94|30.27|26.91|0
1653545240000|2022-05-26 06:07:20|30.27|26.91|30.15|26.79|30.27|26.91|30.15|26.79|0
1653545250000|2022-05-26 06:07:30|30.17|26.81|30.13|26.77|30.17|26.81|30.13|26.77|0
1653545260000|2022-05-26 06:07:40|30.22|26.86|30.2|26.84|30.22|26.86|30.2|26.84|0
1653545270000|2022-05-26 06:07:50|30.18|26.82|30.25|26.89|30.25|26.89|30.18|26.82|0
1653545280000|2022-05-26 06:08:00|30.27|26.91|30.22|26.86|30.27|26.91|30.22|26.86|0
1653545290000|2022-05-26 06:08:10|30.24|26.88|30.17|26.81|30.24|26.88|30.17|26.81|0
1653545300000|2022-05-26 06:08:20|30.1|26.74|30.07|26.71|30.1|26.74|30.03|26.67|0
1653545310000|2022-05-26 06:08:30|30.03|26.67|30.01|26.65|30.07|26.71|30|26.64|0
1653545320000|2022-05-26 06:08:40|30.03|26.67|30.13|26.77|30.13|26.77|30.03|26.67|0
1653545330000|2022-05-26 06:08:50|30.12|26.76|30.13|26.77|30.13|26.77|30.12|26.76|0
1653545340000|2022-05-26 06:09:00|30.2|26.84|30.24|26.88|30.24|26.88|30.2|26.84|0
1653545350000|2022-05-26 06:09:10|30.27|26.91|30.13|26.77|30.27|26.91|30.13|26.77|0
1653545360000|2022-05-26 06:09:20|30.1|26.74|30.13|26.77|30.13|26.77|30.1|26.74|0
1653545370000|2022-05-26 06:09:30|30.12|26.76|30.1|26.74|30.17|26.81|30.1|26.74|0
1653545380000|2022-05-26 06:09:40|30.07|26.71|30.13|26.77|30.13|26.77|30.07|26.71|0
1653545390000|2022-05-26 06:09:50|30.12|26.76|30.13|26.77|30.13|26.77|30.1|26.74|0
1653545400000|2022-05-26 06:10:00|30.12|26.76|30.17|26.81|30.17|26.81|30.12|26.76|0
1653545410000|2022-05-26 06:10:10|30.2|26.84|30.22|26.86|30.22|26.86|30.2|26.84|0
1653545420000|2022-05-26 06:10:20|30.17|26.81|30.17|26.81|30.17|26.81|30.17|26.81|0
1653545430000|2022-05-26 06:10:30|30.15|26.79|30.2|26.84|30.2|26.84|30.15|26.79|0
1653545440000|2022-05-26 06:10:40|30.23|26.87|30.3|26.94|30.3|26.94|30.23|26.87|0
1653545450000|2022-05-26 06:10:50|30.32|26.96|30.34|26.98|30.34|26.98|30.32|26.96|0
1653545460000|2022-05-26 06:11:00|30.32|26.96|30.34|26.98|30.34|26.98|30.32|26.96|0
1653545470000|2022-05-26 06:11:10|30.32|26.96|30.37|27.01|30.37|27.01|30.32|26.96|0
1653545480000|2022-05-26 06:11:20|30.39|27.03|30.44|27.08|30.44|27.08|30.39|27.03|0
1653545490000|2022-05-26 06:11:30|30.47|27.11|30.42|27.06|30.47|27.11|30.42|27.06|0
1653545500000|2022-05-26 06:11:40|30.44|27.08|30.47|27.11|30.47|27.11|30.44|27.08|0
1653545510000|2022-05-26 06:11:50|30.52|27.16|30.54|27.18|30.54|27.18|30.52|27.16|0
1653545520000|2022-05-26 06:12:00|30.51|27.15|30.47|27.11|30.51|27.15|30.47|27.11|0
1653545530000|2022-05-26 06:12:10|30.46|27.1|30.47|27.11|30.47|27.11|30.44|27.08|0
1653545540000|2022-05-26 06:12:20|30.44|27.08|30.46|27.1|30.47|27.11|30.44|27.08|0
1653545550000|2022-05-26 06:12:30|30.44|27.08|30.42|27.06|30.44|27.08|30.42|27.06|0
1653545560000|2022-05-26 06:12:40|30.44|27.08|30.44|27.08|30.44|27.08|30.44|27.08|0
1653545570000|2022-05-26 06:12:50|30.4|27.04|30.42|27.06|30.42|27.06|30.4|27.04|0
1653545580000|2022-05-26 06:13:00|30.4|27.04|30.35|26.99|30.4|27.04|30.35|26.99|0
1653545590000|2022-05-26 06:13:10|30.37|27.01|30.37|27.01|30.37|27.01|30.37|27.01|0
1653545600000|2022-05-26 06:13:20|30.34|26.98|30.34|26.98|30.34|26.98|30.34|26.98|0
1653545620000|2022-05-26 06:13:40|30.37|27.01|30.37|27.01|30.37|27.01|30.37|27.01|0
1653545630000|2022-05-26 06:13:50|30.35|26.99|30.37|27.01|30.37|27.01|30.35|26.99|0
1653545640000|2022-05-26 06:14:00|30.4|27.04|30.47|27.11|30.47|27.11|30.4|27.04|0
1653545650000|2022-05-26 06:14:10|30.44|27.08|30.47|27.11|30.47|27.11|30.44|27.08|0
1653545660000|2022-05-26 06:14:20|30.49|27.13|30.4|27.04|30.49|27.13|30.35|26.99|0
1653545670000|2022-05-26 06:14:30|30.37|27.01|30.4|27.04|30.4|27.04|30.35|26.99|0
1653545680000|2022-05-26 06:14:40|30.23|26.87|30.3|26.94|30.3|26.94|30.23|26.87|0
1653545690000|2022-05-26 06:14:50|30.27|26.91|30.27|26.91|30.27|26.91|30.27|26.91|0
1653545700000|2022-05-26 06:15:00|30.37|27.01|30.4|27.04|30.4|27.04|30.37|27.01|0
1653545710000|2022-05-26 06:15:10|30.37|27.01|30.37|27.01|30.37|27.01|30.35|26.99|0
1653545720000|2022-05-26 06:15:20|30.4|27.04|30.4|27.04|30.4|27.04|30.39|27.03|0
1653545730000|2022-05-26 06:15:30|30.44|27.08|30.47|27.11|30.51|27.15|30.44|27.08|0
1653545740000|2022-05-26 06:15:40|30.51|27.15|30.51|27.15|30.51|27.15|30.51|27.15|0
1653545750000|2022-05-26 06:15:50|30.49|27.13|30.49|27.13|30.49|27.13|30.49|27.13|0
1653545760000|2022-05-26 06:16:00|30.51|27.15|30.64|27.28|30.64|27.28|30.51|27.15|0
1653545770000|2022-05-26 06:16:10|30.61|27.25|30.64|27.28|30.66|27.3|30.61|27.25|0
1653545780000|2022-05-26 06:16:20|30.61|27.25|30.64|27.28|30.64|27.28|30.61|27.25|0
1653545790000|2022-05-26 06:16:30|30.63|27.27|30.63|27.27|30.63|27.27|30.63|27.27|0
1653545800000|2022-05-26 06:16:40|30.64|27.28|30.68|27.32|30.68|27.32|30.64|27.28|0
1653545810000|2022-05-26 06:16:50|30.71|27.35|30.75|27.39|30.75|27.39|30.71|27.35|0
1653545820000|2022-05-26 06:17:00|30.78|27.42|30.8|27.44|30.8|27.44|30.78|27.42|0
1653545830000|2022-05-26 06:17:10|30.78|27.42|30.75|27.39|30.78|27.42|30.75|27.39|0
1653545840000|2022-05-26 06:17:20|30.71|27.35|30.75|27.39|30.75|27.39|30.71|27.35|0
1653545850000|2022-05-26 06:17:30|30.71|27.35|30.78|27.42|30.78|27.42|30.71|27.35|0
1653545860000|2022-05-26 06:17:40|30.81|27.45|30.75|27.39|30.81|27.45|30.75|27.39|0
1653545870000|2022-05-26 06:17:50|30.78|27.42|30.78|27.42|30.78|27.42|30.78|27.42|0
1653545880000|2022-05-26 06:18:00|30.75|27.39|30.81|27.45|30.81|27.45|30.75|27.39|0
1653545890000|2022-05-26 06:18:10|30.78|27.42|30.81|27.45|30.81|27.45|30.76|27.4|0
1653545900000|2022-05-26 06:18:20|30.85|27.49|30.85|27.49|30.85|27.49|30.85|27.49|0
1653545910000|2022-05-26 06:18:30|30.83|27.47|30.83|27.47|30.83|27.47|30.81|27.45|0
1653545920000|2022-05-26 06:18:40|30.81|27.45|30.78|27.42|30.81|27.45|30.78|27.42|0
1653545940000|2022-05-26 06:19:00|30.75|27.39|30.75|27.39|30.75|27.39|30.73|27.37|0
1653545950000|2022-05-26 06:19:10|30.8|27.44|30.78|27.42|30.8|27.44|30.78|27.42|0
1653545960000|2022-05-26 06:19:20|30.8|27.44|30.85|27.49|30.85|27.49|30.8|27.44|0
1653545970000|2022-05-26 06:19:30|30.81|27.45|30.81|27.45|30.83|27.47|30.81|27.45|0
1653545980000|2022-05-26 06:19:40|30.85|27.49|30.85|27.49|30.85|27.49|30.85|27.49|0
1653545990000|2022-05-26 06:19:50|30.88|27.52|30.88|27.52|30.88|27.52|30.88|27.52|0
1653546000000|2022-05-26 06:20:00|30.85|27.49|30.88|27.52|30.92|27.56|30.85|27.49|0
1653546010000|2022-05-26 06:20:10|30.87|27.51|30.87|27.51|30.88|27.52|30.87|27.51|0
1653546020000|2022-05-26 06:20:20|30.81|27.45|30.8|27.44|30.81|27.45|30.8|27.44|0
1653546030000|2022-05-26 06:20:30|30.78|27.42|30.78|27.42|30.78|27.42|30.78|27.42|0
1653546040000|2022-05-26 06:20:40|30.75|27.39|30.75|27.39|30.75|27.39|30.71|27.35|0
1653546050000|2022-05-26 06:20:50|30.61|27.25|30.64|27.28|30.64|27.28|30.61|27.25|0
1653546060000|2022-05-26 06:21:00|30.61|27.25|30.61|27.25|30.61|27.25|30.61|27.25|0
1653546070000|2022-05-26 06:21:10|30.57|27.21|30.57|27.21|30.61|27.25|30.57|27.21|0
1653546080000|2022-05-26 06:21:20|30.61|27.25|30.64|27.28|30.64|27.28|30.61|27.25|0
1653546090000|2022-05-26 06:21:30|30.68|27.32|30.64|27.28|30.68|27.32|30.64|27.28|0
1653546100000|2022-05-26 06:21:40|30.68|27.32|30.69|27.33|30.69|27.33|30.68|27.32|0
1653546110000|2022-05-26 06:21:50|30.71|27.35|30.74|27.38|30.74|27.38|30.71|27.35|0
1653546120000|2022-05-26 06:22:00|30.78|27.42|30.78|27.42|30.78|27.42|30.78|27.42|0
1653546130000|2022-05-26 06:22:10|30.81|27.45|30.85|27.49|30.85|27.49|30.81|27.45|0
1653546140000|2022-05-26 06:22:20|30.92|27.56|30.92|27.56|30.92|27.56|30.92|27.56|0
1653546150000|2022-05-26 06:22:30|30.88|27.52|30.88|27.52|30.88|27.52|30.88|27.52|0
1653546160000|2022-05-26 06:22:40|30.86|27.5|30.92|27.56|30.92|27.56|30.86|27.5|0
1653546170000|2022-05-26 06:22:50|30.97|27.61|30.95|27.59|30.99|27.63|30.95|27.59|0
1653546180000|2022-05-26 06:23:00|30.93|27.57|30.92|27.56|30.95|27.59|30.9|27.54|0
1653546190000|2022-05-26 06:23:10|30.95|27.59|30.92|27.56|30.95|27.59|30.92|27.56|0
1653546210000|2022-05-26 06:23:30|30.95|27.59|30.95|27.59|30.95|27.59|30.95|27.59|0
1653546220000|2022-05-26 06:23:40|30.99|27.63|30.95|27.59|30.99|27.63|30.95|27.59|0
1653546230000|2022-05-26 06:23:50|30.92|27.56|30.92|27.56|30.92|27.56|30.92|27.56|0
1653546240000|2022-05-26 06:24:00|30.93|27.57|30.88|27.52|30.93|27.57|30.88|27.52|0
1653546250000|2022-05-26 06:24:10|30.92|27.56|30.88|27.52|30.92|27.56|30.88|27.52|0
1653546260000|2022-05-26 06:24:20|30.9|27.54|30.9|27.54|30.9|27.54|30.88|27.52|0
1653546270000|2022-05-26 06:24:30|30.92|27.56|30.95|27.59|30.95|27.59|30.92|27.56|0
1653546280000|2022-05-26 06:24:40|30.99|27.63|31|27.64|31|27.64|30.97|27.61|0
1653546290000|2022-05-26 06:24:50|30.99|27.63|31.02|27.66|31.02|27.66|30.99|27.63|0
1653546300000|2022-05-26 06:25:00|30.92|27.56|30.92|27.56|30.92|27.56|30.92|27.56|0
1653546310000|2022-05-26 06:25:10|30.95|27.59|30.95|27.59|30.95|27.59|30.95|27.59|0
1653546320000|2022-05-26 06:25:20|30.92|27.56|30.93|27.57|30.93|27.57|30.92|27.56|0
1653546330000|2022-05-26 06:25:30|30.95|27.59|30.92|27.56|30.95|27.59|30.92|27.56|0
1653546340000|2022-05-26 06:25:40|30.95|27.59|31|27.64|31|27.64|30.95|27.59|0
1653546350000|2022-05-26 06:25:50|30.99|27.63|30.99|27.63|31.02|27.66|30.99|27.63|0
1653546360000|2022-05-26 06:26:00|30.95|27.59|30.95|27.59|30.99|27.63|30.93|27.57|0
1653546370000|2022-05-26 06:26:10|30.93|27.57|30.95|27.59|30.95|27.59|30.93|27.57|0
1653546380000|2022-05-26 06:26:20|30.97|27.61|30.95|27.59|30.97|27.61|30.95|27.59|0
1653546390000|2022-05-26 06:26:30|30.92|27.56|30.88|27.52|30.92|27.56|30.88|27.52|0
1653546400000|2022-05-26 06:26:40|30.92|27.56|30.92|27.56|30.92|27.56|30.92|27.56|0
1653546410000|2022-05-26 06:26:50|30.95|27.59|30.95|27.59|30.95|27.59|30.95|27.59|0
1653546420000|2022-05-26 06:27:00|30.92|27.56|30.95|27.59|30.95|27.59|30.92|27.56|0
1653546440000|2022-05-26 06:27:20|30.92|27.56|30.92|27.56|30.92|27.56|30.92|27.56|0
1653546450000|2022-05-26 06:27:30|30.88|27.52|30.85|27.49|30.88|27.52|30.85|27.49|0
1653546470000|2022-05-26 06:27:50|30.74|27.38|30.71|27.35|30.74|27.38|30.71|27.35|0
1653546480000|2022-05-26 06:28:00|30.74|27.38|30.78|27.42|30.78|27.42|30.74|27.38|0
1653546490000|2022-05-26 06:28:10|30.76|27.4|30.74|27.38|30.78|27.42|30.74|27.38|0
1653546500000|2022-05-26 06:28:20|30.78|27.42|30.78|27.42|30.78|27.42|30.78|27.42|0
1653546510000|2022-05-26 06:28:30|30.74|27.38|30.71|27.35|30.74|27.38|30.67|27.31|0
1653546530000|2022-05-26 06:28:50|30.74|27.38|30.72|27.36|30.74|27.38|30.72|27.36|0
1653546540000|2022-05-26 06:29:00|30.71|27.35|30.67|27.31|30.72|27.36|30.67|27.31|0
1653546550000|2022-05-26 06:29:10|30.61|27.25|30.61|27.25|30.62|27.26|30.61|27.25|0
1653546560000|2022-05-26 06:29:20|30.64|27.28|30.67|27.31|30.67|27.31|30.62|27.26|0
1653546580000|2022-05-26 06:29:40|30.64|27.28|30.64|27.28|30.66|27.3|30.64|27.28|0
1653546590000|2022-05-26 06:29:50|30.67|27.31|30.69|27.33|30.71|27.35|30.67|27.31|0
1653546600000|2022-05-26 06:30:00|30.71|27.35|30.71|27.35|30.71|27.35|30.71|27.35|0
1653546610000|2022-05-26 06:30:10|30.67|27.31|30.6|27.24|30.67|27.31|30.6|27.24|0
1653546620000|2022-05-26 06:30:20|30.64|27.28|30.67|27.31|30.67|27.31|30.64|27.28|0
1653546630000|2022-05-26 06:30:30|30.64|27.28|30.64|27.28|30.66|27.3|30.64|27.28|0
1653546650000|2022-05-26 06:30:50|30.71|27.35|30.71|27.35|30.71|27.35|30.71|27.35|0
1653546660000|2022-05-26 06:31:00|30.67|27.31|30.67|27.31|30.67|27.31|30.67|27.31|0
1653546680000|2022-05-26 06:31:20|30.71|27.35|30.71|27.35|30.71|27.35|30.71|27.35|0
1653546690000|2022-05-26 06:31:30|30.66|27.3|30.67|27.31|30.67|27.31|30.66|27.3|0
1653546700000|2022-05-26 06:31:40|30.64|27.28|30.64|27.28|30.67|27.31|30.64|27.28|0
1653546720000|2022-05-26 06:32:00|30.67|27.31|30.67|27.31|30.67|27.31|30.67|27.31|0
1653546730000|2022-05-26 06:32:10|30.69|27.33|30.67|27.31|30.71|27.35|30.67|27.31|0
1653546740000|2022-05-26 06:32:20|30.64|27.28|30.6|27.24|30.64|27.28|30.6|27.24|0
1653546750000|2022-05-26 06:32:30|30.57|27.21|30.59|27.23|30.59|27.23|30.57|27.21|0
1653546760000|2022-05-26 06:32:40|30.6|27.24|30.57|27.21|30.6|27.24|30.57|27.21|0
1653546770000|2022-05-26 06:32:50|30.6|27.24|30.54|27.18|30.6|27.24|30.54|27.18|0
1653546780000|2022-05-26 06:33:00|30.52|27.16|30.47|27.11|30.52|27.16|30.47|27.11|0
1653546790000|2022-05-26 06:33:10|30.43|27.07|30.4|27.04|30.43|27.07|30.4|27.04|0
1653546810000|2022-05-26 06:33:30|30.41|27.05|30.45|27.09|30.45|27.09|30.41|27.05|0
1653546820000|2022-05-26 06:33:40|30.47|27.11|30.47|27.11|30.47|27.11|30.45|27.09|0
1653546830000|2022-05-26 06:33:50|30.45|27.09|30.43|27.07|30.45|27.09|30.43|27.07|0
1653546840000|2022-05-26 06:34:00|30.45|27.09|30.43|27.07|30.45|27.09|30.43|27.07|0
1653546850000|2022-05-26 06:34:10|30.41|27.05|30.54|27.18|30.54|27.18|30.41|27.05|0
1653546860000|2022-05-26 06:34:20|30.47|27.11|30.5|27.14|30.5|27.14|30.47|27.11|0
1653546870000|2022-05-26 06:34:30|30.48|27.12|30.5|27.14|30.5|27.14|30.48|27.12|0
1653546880000|2022-05-26 06:34:40|30.48|27.12|30.5|27.14|30.5|27.14|30.48|27.12|0
1653546890000|2022-05-26 06:34:50|30.53|27.17|30.53|27.17|30.53|27.17|30.53|27.17|0
1653546900000|2022-05-26 06:35:00|30.48|27.12|30.53|27.17|30.53|27.17|30.48|27.12|0
1653546910000|2022-05-26 06:35:10|30.57|27.21|30.64|27.28|30.64|27.28|30.57|27.21|0
1653546920000|2022-05-26 06:35:20|30.6|27.24|30.64|27.28|30.64|27.28|30.6|27.24|0
1653546930000|2022-05-26 06:35:30|30.67|27.31|30.67|27.31|30.67|27.31|30.67|27.31|0
1653546940000|2022-05-26 06:35:40|30.62|27.26|30.64|27.28|30.64|27.28|30.62|27.26|0
1653546950000|2022-05-26 06:35:50|30.6|27.24|30.6|27.24|30.6|27.24|30.6|27.24|0
1653546960000|2022-05-26 06:36:00|30.57|27.21|30.57|27.21|30.57|27.21|30.57|27.21|0
1653546970000|2022-05-26 06:36:10|30.59|27.23|30.64|27.28|30.64|27.28|30.59|27.23|0
1653546990000|2022-05-26 06:36:30|30.6|27.24|30.6|27.24|30.6|27.24|30.57|27.21|0
1653547000000|2022-05-26 06:36:40|30.59|27.23|30.6|27.24|30.6|27.24|30.59|27.23|0
1653547010000|2022-05-26 06:36:50|30.59|27.23|30.6|27.24|30.6|27.24|30.59|27.23|0
1653547020000|2022-05-26 06:37:00|30.58|27.22|30.6|27.24|30.6|27.24|30.58|27.22|0
1653547030000|2022-05-26 06:37:10|30.62|27.26|30.62|27.26|30.62|27.26|30.62|27.26|0
1653547040000|2022-05-26 06:37:20|30.6|27.24|30.6|27.24|30.6|27.24|30.6|27.24|0
1653547050000|2022-05-26 06:37:30|30.57|27.21|30.57|27.21|30.57|27.21|30.57|27.21|0
1653547060000|2022-05-26 06:37:40|30.58|27.22|30.67|27.31|30.67|27.31|30.58|27.22|0
1653547070000|2022-05-26 06:37:50|30.65|27.29|30.67|27.31|30.71|27.35|30.65|27.29|0
1653547080000|2022-05-26 06:38:00|30.64|27.28|30.64|27.28|30.64|27.28|30.64|27.28|0
1653547090000|2022-05-26 06:38:10|30.67|27.31|30.71|27.35|30.71|27.35|30.67|27.31|0
1653547100000|2022-05-26 06:38:20|30.69|27.33|30.83|27.47|30.83|27.47|30.67|27.31|0
1653547110000|2022-05-26 06:38:30|30.81|27.45|30.84|27.48|30.84|27.48|30.77|27.41|0
1653547120000|2022-05-26 06:38:40|30.81|27.45|30.83|27.47|30.83|27.47|30.81|27.45|0
1653547130000|2022-05-26 06:38:50|30.81|27.45|30.91|27.55|30.91|27.55|30.81|27.45|0
1653547140000|2022-05-26 06:39:00|30.95|27.59|30.95|27.59|30.95|27.59|30.95|27.59|0
1653547150000|2022-05-26 06:39:10|30.91|27.55|30.84|27.48|30.91|27.55|30.84|27.48|0
1653547160000|2022-05-26 06:39:20|30.86|27.5|30.88|27.52|30.88|27.52|30.86|27.5|0
1653547170000|2022-05-26 06:39:30|30.84|27.48|30.84|27.48|30.84|27.48|30.84|27.48|0
1653547180000|2022-05-26 06:39:40|30.83|27.47|30.77|27.41|30.84|27.48|30.77|27.41|0
1653547190000|2022-05-26 06:39:50|30.76|27.4|30.74|27.38|30.77|27.41|30.74|27.38|0
1653547200000|2022-05-26 06:40:00|30.71|27.35|30.62|27.26|30.71|27.35|30.62|27.26|0
1653547210000|2022-05-26 06:40:10|30.67|27.31|30.67|27.31|30.67|27.31|30.64|27.28|0
1653547220000|2022-05-26 06:40:20|30.74|27.38|30.77|27.41|30.77|27.41|30.74|27.38|0
1653547230000|2022-05-26 06:40:30|30.74|27.38|30.74|27.38|30.77|27.41|30.74|27.38|0
1653547240000|2022-05-26 06:40:40|30.7|27.34|30.7|27.34|30.74|27.38|30.7|27.34|0
1653547250000|2022-05-26 06:40:50|30.72|27.36|30.72|27.36|30.72|27.36|30.72|27.36|0
1653547260000|2022-05-26 06:41:00|30.7|27.34|30.72|27.36|30.74|27.38|30.69|27.33|0
1653547270000|2022-05-26 06:41:10|30.74|27.38|30.77|27.41|30.77|27.41|30.74|27.38|0
1653547280000|2022-05-26 06:41:20|30.81|27.45|30.81|27.45|30.81|27.45|30.81|27.45|0
1653547300000|2022-05-26 06:41:40|30.84|27.48|30.86|27.5|30.86|27.5|30.82|27.46|0
1653547310000|2022-05-26 06:41:50|30.88|27.52|30.91|27.55|30.91|27.55|30.88|27.52|0
1653547320000|2022-05-26 06:42:00|30.93|27.57|30.91|27.55|30.95|27.59|30.91|27.55|0
1653547330000|2022-05-26 06:42:10|30.93|27.57|30.95|27.59|30.95|27.59|30.93|27.57|0
1653547340000|2022-05-26 06:42:20|30.93|27.57|30.91|27.55|30.95|27.59|30.91|27.55|0
1653547350000|2022-05-26 06:42:30|30.89|27.53|30.89|27.53|30.89|27.53|30.89|27.53|0
1653547360000|2022-05-26 06:42:40|30.91|27.55|30.89|27.53|30.91|27.55|30.89|27.53|0
1653547370000|2022-05-26 06:42:50|30.91|27.55|30.89|27.53|30.91|27.55|30.89|27.53|0
1653547380000|2022-05-26 06:43:00|30.91|27.55|30.91|27.55|30.95|27.59|30.91|27.55|0
1653547390000|2022-05-26 06:43:10|30.95|27.59|30.5|27.14|30.95|27.59|30.5|27.14|0
1653547400000|2022-05-26 06:43:20|30.54|27.18|31.48|28.12|31.48|28.12|30.5|27.14|0
1653547410000|2022-05-26 06:43:30|31.44|28.08|31.41|28.05|31.44|28.08|31.41|28.05|0
1653547420000|2022-05-26 06:43:40|31.44|28.08|31.44|28.08|31.44|28.08|31.44|28.08|0
1653547430000|2022-05-26 06:43:50|31.41|28.05|31.44|28.08|31.44|28.08|31.41|28.05|0
1653547440000|2022-05-26 06:44:00|31.43|28.07|31.48|28.12|31.48|28.12|31.43|28.07|0
1653547450000|2022-05-26 06:44:10|31.44|28.08|31.44|28.08|31.44|28.08|31.44|28.08|0
1653547460000|2022-05-26 06:44:20|31.46|28.1|31.48|28.12|31.48|28.12|31.46|28.1|0
1653547470000|2022-05-26 06:44:30|31.51|28.15|31.55|28.19|31.55|28.19|31.51|28.15|0
1653547480000|2022-05-26 06:44:40|31.58|28.22|31.55|28.19|31.58|28.22|31.55|28.19|0
1653547490000|2022-05-26 06:44:50|31.53|28.17|31.55|28.19|31.55|28.19|31.51|28.15|0
1653547500000|2022-05-26 06:45:00|31.53|28.17|31.55|28.19|31.55|28.19|31.53|28.17|0
1653547510000|2022-05-26 06:45:10|31.57|28.21|31.55|28.19|31.57|28.21|31.55|28.19|0
1653547520000|2022-05-26 06:45:20|31.58|28.22|31.69|28.33|31.69|28.33|31.58|28.22|0
1653547530000|2022-05-26 06:45:30|31.65|28.29|31.65|28.29|31.65|28.29|31.65|28.29|0
1653547540000|2022-05-26 06:45:40|31.67|28.31|31.67|28.31|31.67|28.31|31.65|28.29|0
1653547550000|2022-05-26 06:45:50|31.72|28.36|31.72|28.36|31.72|28.36|31.72|28.36|0
1653547560000|2022-05-26 06:46:00|31.71|28.35|31.76|28.4|31.76|28.4|31.71|28.35|0
1653547570000|2022-05-26 06:46:10|31.79|28.43|31.76|28.4|31.79|28.43|31.76|28.4|0
1653547580000|2022-05-26 06:46:20|31.72|28.36|31.76|28.4|31.76|28.4|31.72|28.36|0
1653547600000|2022-05-26 06:46:40|31.78|28.42|31.78|28.42|31.79|28.43|31.78|28.42|0
1653547610000|2022-05-26 06:46:50|31.76|28.4|31.74|28.38|31.76|28.4|31.72|28.36|0
1653547620000|2022-05-26 06:47:00|31.72|28.36|31.76|28.4|31.76|28.4|31.72|28.36|0
1653547630000|2022-05-26 06:47:10|31.78|28.42|31.78|28.42|31.78|28.42|31.78|28.42|0
1653547640000|2022-05-26 06:47:20|31.79|28.43|31.76|28.4|31.79|28.43|31.76|28.4|0
1653547650000|2022-05-26 06:47:30|31.78|28.42|31.78|28.42|31.78|28.42|31.78|28.42|0
1653547660000|2022-05-26 06:47:40|31.76|28.4|31.72|28.36|31.76|28.4|31.72|28.36|0
1653547670000|2022-05-26 06:47:50|31.69|28.33|31.69|28.33|31.69|28.33|31.67|28.31|0
1653547680000|2022-05-26 06:48:00|31.67|28.31|31.64|28.28|31.67|28.31|31.64|28.28|0
1653547690000|2022-05-26 06:48:10|31.62|28.26|31.55|28.19|31.62|28.26|31.55|28.19|0
1653547700000|2022-05-26 06:48:20|31.57|28.21|31.53|28.17|31.57|28.21|31.53|28.17|0
1653547710000|2022-05-26 06:48:30|31.51|28.15|31.55|28.19|31.55|28.19|31.51|28.15|0
1653547720000|2022-05-26 06:48:40|31.51|28.15|31.51|28.15|31.51|28.15|31.51|28.15|0
1653547730000|2022-05-26 06:48:50|31.49|28.13|31.48|28.12|31.49|28.13|31.48|28.12|0
1653547750000|2022-05-26 06:49:10|31.46|28.1|31.44|28.08|31.46|28.1|31.44|28.08|0
1653547760000|2022-05-26 06:49:20|31.48|28.12|31.46|28.1|31.48|28.12|31.44|28.08|0
1653547770000|2022-05-26 06:49:30|31.44|28.08|31.44|28.08|31.44|28.08|31.41|28.05|0
1653547780000|2022-05-26 06:49:40|31.41|28.05|31.41|28.05|31.44|28.08|31.41|28.05|0
1653547790000|2022-05-26 06:49:50|31.44|28.08|31.44|28.08|31.44|28.08|31.44|28.08|0
1653547800000|2022-05-26 06:50:00|31.46|28.1|31.44|28.08|31.46|28.1|31.44|28.08|0
1653547810000|2022-05-26 06:50:10|31.46|28.1|31.46|28.1|31.48|28.12|31.46|28.1|0
1653547820000|2022-05-26 06:50:20|31.48|28.12|31.48|28.12|31.48|28.12|31.48|28.12|0
1653547830000|2022-05-26 06:50:30|31.49|28.13|31.51|28.15|31.51|28.15|31.49|28.13|0
1653547850000|2022-05-26 06:50:50|31.55|28.19|31.58|28.22|31.58|28.22|31.55|28.19|0
1653547860000|2022-05-26 06:51:00|31.65|28.29|31.65|28.29|31.65|28.29|31.62|28.26|0
1653547870000|2022-05-26 06:51:10|31.62|28.26|31.6|28.24|31.62|28.26|31.58|28.22|0
1653547880000|2022-05-26 06:51:20|31.58|28.22|31.56|28.2|31.58|28.22|31.56|28.2|0
1653547890000|2022-05-26 06:51:30|31.58|28.22|31.58|28.22|31.58|28.22|31.56|28.2|0
1653547900000|2022-05-26 06:51:40|31.6|28.24|31.6|28.24|31.6|28.24|31.6|28.24|0
1653547910000|2022-05-26 06:51:50|31.58|28.22|31.51|28.15|31.58|28.22|31.51|28.15|0
1653547920000|2022-05-26 06:52:00|31.55|28.19|31.62|28.26|31.62|28.26|31.55|28.19|0
1653547930000|2022-05-26 06:52:10|31.58|28.22|31.6|28.24|31.6|28.24|31.58|28.22|0
1653547940000|2022-05-26 06:52:20|31.62|28.26|31.65|28.29|31.65|28.29|31.62|28.26|0
1653547950000|2022-05-26 06:52:30|31.63|28.27|31.65|28.29|31.65|28.29|31.63|28.27|0
1653547960000|2022-05-26 06:52:40|31.62|28.26|31.65|28.29|31.65|28.29|31.62|28.26|0
1653547970000|2022-05-26 06:52:50|31.62|28.26|31.62|28.26|31.62|28.26|31.62|28.26|0
1653547980000|2022-05-26 06:53:00|31.65|28.29|31.63|28.27|31.65|28.29|31.63|28.27|0
1653547990000|2022-05-26 06:53:10|31.65|28.29|31.65|28.29|31.65|28.29|31.65|28.29|0
1653548000000|2022-05-26 06:53:20|31.62|28.26|31.62|28.26|31.62|28.26|31.62|28.26|0
1653548010000|2022-05-26 06:53:30|31.6|28.24|31.58|28.22|31.6|28.24|31.58|28.22|0
1653548020000|2022-05-26 06:53:40|31.6|28.24|31.58|28.22|31.6|28.24|31.58|28.22|0
1653548030000|2022-05-26 06:53:50|31.55|28.19|31.58|28.22|31.58|28.22|31.55|28.19|0
1653548040000|2022-05-26 06:54:00|31.62|28.26|31.6|28.24|31.62|28.26|31.6|28.24|0
1653548050000|2022-05-26 06:54:10|31.58|28.22|31.55|28.19|31.58|28.22|31.55|28.19|0
1653548060000|2022-05-26 06:54:20|31.53|28.17|31.51|28.15|31.53|28.17|31.51|28.15|0
1653548070000|2022-05-26 06:54:30|31.56|28.2|31.62|28.26|31.62|28.26|31.56|28.2|0
1653548080000|2022-05-26 06:54:40|31.63|28.27|31.63|28.27|31.63|28.27|31.63|28.27|0
1653548090000|2022-05-26 06:54:50|31.65|28.29|31.62|28.26|31.65|28.29|31.62|28.26|0
1653548100000|2022-05-26 06:55:00|31.65|28.29|31.69|28.33|31.69|28.33|31.65|28.29|0
1653548110000|2022-05-26 06:55:10|31.7|28.34|31.72|28.36|31.72|28.36|31.7|28.34|0
1653548120000|2022-05-26 06:55:20|31.69|28.33|31.69|28.33|31.7|28.34|31.69|28.33|0
1653548130000|2022-05-26 06:55:30|31.72|28.36|31.76|28.4|31.76|28.4|31.72|28.36|0
1653548140000|2022-05-26 06:55:40|31.77|28.41|31.81|28.45|31.81|28.45|31.77|28.41|0
1653548150000|2022-05-26 06:55:50|31.83|28.47|31.83|28.47|31.83|28.47|31.79|28.43|0
1653548160000|2022-05-26 06:56:00|31.84|28.48|31.9|28.54|31.9|28.54|31.84|28.48|0
1653548170000|2022-05-26 06:56:10|31.93|28.57|31.86|28.5|31.93|28.57|31.86|28.5|0
1653548180000|2022-05-26 06:56:20|31.79|28.43|31.72|28.36|31.79|28.43|31.72|28.36|0
1653548190000|2022-05-26 06:56:30|31.74|28.38|31.72|28.36|31.74|28.38|31.69|28.33|0
1653548200000|2022-05-26 06:56:40|31.69|28.33|31.69|28.33|31.69|28.33|31.69|28.33|0
1653548210000|2022-05-26 06:56:50|31.67|28.31|31.65|28.29|31.67|28.31|31.65|28.29|0
1653548220000|2022-05-26 06:57:00|31.69|28.33|31.63|28.27|31.69|28.33|31.63|28.27|0
1653548230000|2022-05-26 06:57:10|31.65|28.29|31.62|28.26|31.65|28.29|31.62|28.26|0
1653548240000|2022-05-26 06:57:20|31.65|28.29|31.65|28.29|31.65|28.29|31.65|28.29|0
1653548250000|2022-05-26 06:57:30|31.69|28.33|31.72|28.36|31.72|28.36|31.69|28.33|0
1653548260000|2022-05-26 06:57:40|31.69|28.33|31.69|28.33|31.69|28.33|31.69|28.33|0
1653548270000|2022-05-26 06:57:50|31.67|28.31|31.72|28.36|31.72|28.36|31.67|28.31|0
1653548290000|2022-05-26 06:58:10|31.76|28.4|31.79|28.43|31.79|28.43|31.76|28.4|0
1653548300000|2022-05-26 06:58:20|31.76|28.4|31.77|28.41|31.77|28.41|31.76|28.4|0
1653548310000|2022-05-26 06:58:30|31.76|28.4|31.79|28.43|31.79|28.43|31.76|28.4|0
1653548320000|2022-05-26 06:58:40|31.77|28.41|31.79|28.43|31.79|28.43|31.76|28.4|0
1653548330000|2022-05-26 06:58:50|31.77|28.41|31.77|28.41|31.79|28.43|31.77|28.41|0
1653548340000|2022-05-26 06:59:00|31.76|28.4|31.86|28.5|31.86|28.5|31.76|28.4|0
1653548350000|2022-05-26 06:59:10|31.88|28.52|31.9|28.54|31.91|28.55|31.88|28.52|0
1653548360000|2022-05-26 06:59:20|31.97|28.61|31.91|28.55|31.97|28.61|31.9|28.54|0
1653548370000|2022-05-26 06:59:30|31.86|28.5|31.86|28.5|31.86|28.5|31.86|28.5|0
1653548380000|2022-05-26 06:59:40|31.91|28.55|31.83|28.47|31.91|28.55|31.83|28.47|0
1653548390000|2022-05-26 06:59:50|31.76|28.4|31.79|28.43|31.83|28.47|31.76|28.4|0
1653548400000|2022-05-26 07:00:00|31.72|28.36|31.86|28.5|31.86|28.5|31.72|28.36|0
1653548410000|2022-05-26 07:00:10|31.93|28.57|31.79|28.43|31.97|28.61|31.79|28.43|0
1653548420000|2022-05-26 07:00:20|31.83|28.47|31.79|28.43|31.83|28.47|31.76|28.4|0
1653548430000|2022-05-26 07:00:30|31.83|28.47|31.97|28.61|31.97|28.61|31.83|28.47|0
1653548440000|2022-05-26 07:00:40|32|28.64|32.07|28.71|32.07|28.71|32|28.64|0
1653548450000|2022-05-26 07:00:50|32.04|28.68|32|28.64|32.07|28.71|32|28.64|0
1653548460000|2022-05-26 07:01:00|32.04|28.68|32.14|28.78|32.14|28.78|32.04|28.68|0
1653548470000|2022-05-26 07:01:10|32.13|28.77|32.2|28.84|32.2|28.84|32.11|28.75|0
1653548480000|2022-05-26 07:01:20|32.22|28.86|32.22|28.86|32.22|28.86|32.18|28.82|0
1653548490000|2022-05-26 07:01:30|32.23|28.87|32.11|28.75|32.23|28.87|32.11|28.75|0
1653548500000|2022-05-26 07:01:40|32.07|28.71|32.16|28.8|32.16|28.8|32.04|28.68|0
1653548510000|2022-05-26 07:01:50|32.18|28.82|32.14|28.78|32.22|28.86|32.14|28.78|0
1653548520000|2022-05-26 07:02:00|32.05|28.69|32.02|28.66|32.05|28.69|32.02|28.66|0
1653548530000|2022-05-26 07:02:10|31.95|28.59|32|28.64|32|28.64|31.95|28.59|0
1653548540000|2022-05-26 07:02:20|31.97|28.61|31.9|28.54|32.02|28.66|31.9|28.54|0
1653548550000|2022-05-26 07:02:30|31.97|28.61|31.93|28.57|32.04|28.68|31.93|28.57|0
1653548560000|2022-05-26 07:02:40|32|28.64|32.07|28.71|32.07|28.71|31.97|28.61|0
1653548570000|2022-05-26 07:02:50|32.11|28.75|32.32|28.96|32.32|28.96|32.11|28.75|0
1653548580000|2022-05-26 07:03:00|32.25|28.89|32.29|28.93|32.34|28.98|32.25|28.89|0
1653548590000|2022-05-26 07:03:10|32.25|28.89|32.36|29|32.36|29|32.23|28.87|0
1653548600000|2022-05-26 07:03:20|32.32|28.96|32.29|28.93|32.32|28.96|32.29|28.93|0
1653548610000|2022-05-26 07:03:30|32.25|28.89|32.14|28.78|32.25|28.89|32.14|28.78|0
1653548620000|2022-05-26 07:03:40|32.18|28.82|32.18|28.82|32.18|28.82|32.16|28.8|0
1653548630000|2022-05-26 07:03:50|32.22|28.86|32.18|28.82|32.22|28.86|32.18|28.82|0
1653548640000|2022-05-26 07:04:00|32.22|28.86|32.11|28.75|32.22|28.86|32.11|28.75|0
1653548650000|2022-05-26 07:04:10|32.09|28.73|32.07|28.71|32.09|28.73|32.07|28.71|0
1653548660000|2022-05-26 07:04:20|32.05|28.69|31.98|28.62|32.05|28.69|31.95|28.59|0
1653548670000|2022-05-26 07:04:30|32.02|28.66|32.09|28.73|32.09|28.73|32|28.64|0
1653548680000|2022-05-26 07:04:40|32.04|28.68|32.07|28.71|32.07|28.71|32.04|28.68|0
1653548690000|2022-05-26 07:04:50|32|28.64|31.98|28.62|32|28.64|31.98|28.62|0
1653548700000|2022-05-26 07:05:00|31.73|28.85|31.69|28.81|31.73|28.85|31.66|28.78|0
1653548710000|2022-05-26 07:05:10|31.67|28.79|31.62|28.74|31.67|28.79|31.55|28.67|0
1653548720000|2022-05-26 07:05:20|31.64|28.76|31.73|28.85|31.73|28.85|31.64|28.76|0
1653548730000|2022-05-26 07:05:30|31.76|28.88|31.76|28.88|31.76|28.88|31.69|28.81|0
1653548740000|2022-05-26 07:05:40|31.81|28.93|31.87|28.99|31.87|28.99|31.81|28.93|0
1653548750000|2022-05-26 07:05:50|31.83|28.95|31.9|29.02|31.9|29.02|31.83|28.95|0
1653548760000|2022-05-26 07:06:00|31.92|29.04|31.87|28.99|31.94|29.06|31.87|28.99|0
1653548770000|2022-05-26 07:06:10|31.85|28.97|31.94|29.06|31.94|29.06|31.85|28.97|0
1653548780000|2022-05-26 07:06:20|31.99|29.11|32.01|29.13|32.01|29.13|31.99|29.11|0
1653548790000|2022-05-26 07:06:30|31.97|29.09|32.05|29.17|32.05|29.17|31.96|29.08|0
1653548800000|2022-05-26 07:06:40|32.01|29.13|31.97|29.09|32.01|29.13|31.97|29.09|0
1653548810000|2022-05-26 07:06:50|32.01|29.13|31.92|29.04|32.01|29.13|31.92|29.04|0
1653548820000|2022-05-26 07:07:00|31.94|29.06|31.87|28.99|31.94|29.06|31.87|28.99|0
1653548830000|2022-05-26 07:07:10|31.83|28.95|31.78|28.9|31.83|28.95|31.78|28.9|0
1653548840000|2022-05-26 07:07:20|31.87|28.99|31.83|28.95|31.87|28.99|31.83|28.95|0
1653548850000|2022-05-26 07:07:30|31.76|28.88|31.74|28.86|31.76|28.88|31.74|28.86|0
1653548860000|2022-05-26 07:07:40|31.73|28.85|31.78|28.9|31.78|28.9|31.73|28.85|0
1653548870000|2022-05-26 07:07:50|31.83|28.95|31.85|28.97|31.87|28.99|31.83|28.95|0
1653548880000|2022-05-26 07:08:00|31.83|28.95|31.83|28.95|31.87|28.99|31.8|28.92|0
1653548890000|2022-05-26 07:08:10|31.81|28.93|31.97|29.09|31.97|29.09|31.81|28.93|0
1653548900000|2022-05-26 07:08:20|32.01|29.13|32.01|29.13|32.08|29.2|32.01|29.13|0
1653548910000|2022-05-26 07:08:30|31.94|29.06|31.94|29.06|31.94|29.06|31.87|28.99|0
1653548920000|2022-05-26 07:08:40|31.9|29.02|32.08|29.2|32.08|29.2|31.9|29.02|0
1653548930000|2022-05-26 07:08:50|32.03|29.15|32.01|29.13|32.03|29.15|31.94|29.06|0
1653548940000|2022-05-26 07:09:00|31.97|29.09|31.94|29.06|31.97|29.09|31.9|29.02|0
1653548950000|2022-05-26 07:09:10|31.92|29.04|31.88|29|31.92|29.04|31.88|29|0
1653548960000|2022-05-26 07:09:20|31.87|28.99|31.94|29.06|31.97|29.09|31.87|28.99|0
1653548970000|2022-05-26 07:09:30|31.97|29.09|31.94|29.06|31.97|29.09|31.94|29.06|0
1653548980000|2022-05-26 07:09:40|31.9|29.02|31.83|28.95|31.9|29.02|31.83|28.95|0
1653548990000|2022-05-26 07:09:50|31.8|28.92|31.94|29.06|31.94|29.06|31.8|28.92|0
1653549000000|2022-05-26 07:10:00|31.92|29.04|31.94|29.06|32.01|29.13|31.92|29.04|0
1653549010000|2022-05-26 07:10:10|31.9|29.02|31.9|29.02|31.95|29.07|31.9|29.02|0
1653549020000|2022-05-26 07:10:20|31.94|29.06|31.88|29|31.94|29.06|31.83|28.95|0
1653549030000|2022-05-26 07:10:30|31.9|29.02|31.94|29.06|31.97|29.09|31.9|29.02|0
1653549040000|2022-05-26 07:10:40|31.97|29.09|31.94|29.06|31.97|29.09|31.87|28.99|0
1653549050000|2022-05-26 07:10:50|31.92|29.04|31.94|29.06|31.94|29.06|31.92|29.04|0
1653549060000|2022-05-26 07:11:00|31.9|29.02|31.94|29.06|31.95|29.07|31.9|29.02|0
1653549070000|2022-05-26 07:11:10|31.95|29.07|32.01|29.13|32.01|29.13|31.95|29.07|0
1653549090000|2022-05-26 07:11:30|32.04|29.16|32.03|29.15|32.08|29.2|32.03|29.15|0
1653549100000|2022-05-26 07:11:40|32.08|29.2|32.01|29.13|32.08|29.2|31.97|29.09|0
1653549110000|2022-05-26 07:11:50|31.97|29.09|31.87|28.99|31.97|29.09|31.87|28.99|0
1653549120000|2022-05-26 07:12:00|31.9|29.02|31.95|29.07|31.95|29.07|31.9|29.02|0
1653549130000|2022-05-26 07:12:10|31.9|29.02|31.88|29|31.94|29.06|31.88|29|0
1653549140000|2022-05-26 07:12:20|31.94|29.06|31.97|29.09|31.97|29.09|31.94|29.06|0
1653549150000|2022-05-26 07:12:30|31.94|29.06|31.9|29.02|31.94|29.06|31.9|29.02|0
1653549160000|2022-05-26 07:12:40|31.92|29.04|31.87|28.99|31.92|29.04|31.85|28.97|0
1653549170000|2022-05-26 07:12:50|31.83|28.95|31.79|28.91|31.83|28.95|31.79|28.91|0
1653549190000|2022-05-26 07:13:10|31.83|28.95|31.72|28.84|31.83|28.95|31.72|28.84|0
1653549200000|2022-05-26 07:13:20|31.76|28.88|31.72|28.84|31.79|28.91|31.72|28.84|0
1653549210000|2022-05-26 07:13:30|31.76|28.88|31.76|28.88|31.79|28.91|31.76|28.88|0
1653549230000|2022-05-26 07:13:50|31.69|28.81|31.67|28.79|31.69|28.81|31.65|28.77|0
1653549240000|2022-05-26 07:14:00|31.69|28.81|31.7|28.82|31.72|28.84|31.69|28.81|0
1653549250000|2022-05-26 07:14:10|31.72|28.84|31.76|28.88|31.76|28.88|31.69|28.81|0
1653549260000|2022-05-26 07:14:20|31.72|28.84|31.72|28.84|31.74|28.86|31.72|28.84|0
1653549270000|2022-05-26 07:14:30|31.69|28.81|31.69|28.81|31.72|28.84|31.69|28.81|0
1653549280000|2022-05-26 07:14:40|31.72|28.84|31.7|28.82|31.72|28.84|31.69|28.81|0
1653549290000|2022-05-26 07:14:50|31.74|28.86|31.74|28.86|31.74|28.86|31.72|28.84|0
1653549300000|2022-05-26 07:15:00|31.69|28.81|31.79|28.91|31.79|28.91|31.69|28.81|0
1653549310000|2022-05-26 07:15:10|31.74|28.86|31.79|28.91|31.79|28.91|31.74|28.86|0
1653549320000|2022-05-26 07:15:20|31.78|28.9|31.76|28.88|31.78|28.9|31.72|28.84|0
1653549330000|2022-05-26 07:15:30|31.79|28.91|31.76|28.88|31.79|28.91|31.76|28.88|0
1653549340000|2022-05-26 07:15:40|31.79|28.91|31.79|28.91|31.79|28.91|31.78|28.9|0
1653549350000|2022-05-26 07:15:50|31.83|28.95|31.86|28.98|31.86|28.98|31.83|28.95|0
1653549360000|2022-05-26 07:16:00|31.79|28.91|31.94|29.06|31.94|29.06|31.79|28.91|0
1653549370000|2022-05-26 07:16:10|31.9|29.02|31.9|29.02|31.92|29.04|31.9|29.02|0
1653549380000|2022-05-26 07:16:20|31.97|29.09|32.04|29.16|32.04|29.16|31.97|29.09|0
1653549390000|2022-05-26 07:16:30|32.15|29.27|32.08|29.2|32.15|29.27|32.08|29.2|0
1653549400000|2022-05-26 07:16:40|32.04|29.16|32.01|29.13|32.04|29.16|32.01|29.13|0
1653549410000|2022-05-26 07:16:50|32.04|29.16|32.01|29.13|32.04|29.16|32.01|29.13|0
1653549420000|2022-05-26 07:17:00|32.04|29.16|31.97|29.09|32.04|29.16|31.97|29.09|0
1653549430000|2022-05-26 07:17:10|32.01|29.13|32.1|29.22|32.1|29.22|32.01|29.13|0
1653549440000|2022-05-26 07:17:20|32.11|29.23|32.22|29.34|32.22|29.34|32.11|29.23|0
1653549450000|2022-05-26 07:17:30|32.24|29.36|32.26|29.38|32.26|29.38|32.24|29.36|0
1653549460000|2022-05-26 07:17:40|32.15|29.27|32.19|29.31|32.22|29.34|32.15|29.27|0
1653549470000|2022-05-26 07:17:50|32.2|29.32|32.29|29.41|32.29|29.41|32.2|29.32|0
1653549480000|2022-05-26 07:18:00|32.26|29.38|32.29|29.41|32.31|29.43|32.26|29.38|0
1653549490000|2022-05-26 07:18:10|32.22|29.34|32.15|29.27|32.22|29.34|32.15|29.27|0
1653549500000|2022-05-26 07:18:20|32.22|29.34|32.15|29.27|32.22|29.34|32.13|29.25|0
1653549510000|2022-05-26 07:18:30|32.19|29.31|32.22|29.34|32.22|29.34|32.17|29.29|0
1653549520000|2022-05-26 07:18:40|32.19|29.31|32.15|29.27|32.19|29.31|32.15|29.27|0
1653549530000|2022-05-26 07:18:50|32.17|29.29|32.15|29.27|32.17|29.29|32.15|29.27|0
1653549540000|2022-05-26 07:19:00|32.13|29.25|32.18|29.3|32.18|29.3|32.11|29.23|0
1653549550000|2022-05-26 07:19:10|32.15|29.27|32.18|29.3|32.18|29.3|32.15|29.27|0
1653549560000|2022-05-26 07:19:20|32.22|29.34|32.29|29.41|32.29|29.41|32.22|29.34|0
1653549570000|2022-05-26 07:19:30|32.31|29.43|32.29|29.41|32.31|29.43|32.29|29.41|0
1653549580000|2022-05-26 07:19:40|32.26|29.38|32.24|29.36|32.26|29.38|32.24|29.36|0
1653549590000|2022-05-26 07:19:50|32.26|29.38|32.27|29.39|32.27|29.39|32.26|29.38|0
1653549600000|2022-05-26 07:20:00|32.29|29.41|32.36|29.48|32.36|29.48|32.29|29.41|0
1653549610000|2022-05-26 07:20:10|32.29|29.41|32.36|29.48|32.36|29.48|32.29|29.41|0
1653549620000|2022-05-26 07:20:20|32.38|29.5|32.22|29.34|32.38|29.5|32.22|29.34|0
1653549630000|2022-05-26 07:20:30|32.24|29.36|32.24|29.36|32.24|29.36|32.22|29.34|0
1653549640000|2022-05-26 07:20:40|32.26|29.38|32.29|29.41|32.29|29.41|32.26|29.38|0
1653549660000|2022-05-26 07:21:00|32.33|29.45|32.33|29.45|32.36|29.48|32.33|29.45|0
1653549670000|2022-05-26 07:21:10|32.29|29.41|32.29|29.41|32.29|29.41|32.29|29.41|0
1653549680000|2022-05-26 07:21:20|32.33|29.45|32.26|29.38|32.33|29.45|32.26|29.38|0
1653549690000|2022-05-26 07:21:30|32.29|29.41|32.22|29.34|32.29|29.41|32.22|29.34|0
1653549700000|2022-05-26 07:21:40|32.26|29.38|32.26|29.38|32.26|29.38|32.26|29.38|0
1653549710000|2022-05-26 07:21:50|32.24|29.36|32.29|29.41|32.29|29.41|32.24|29.36|0
1653549720000|2022-05-26 07:22:00|32.33|29.45|32.31|29.43|32.33|29.45|32.31|29.43|0
1653549730000|2022-05-26 07:22:10|32.33|29.45|32.31|29.43|32.33|29.45|32.26|29.38|0
1653549740000|2022-05-26 07:22:20|32.36|29.48|32.54|29.66|32.54|29.66|32.36|29.48|0
1653549750000|2022-05-26 07:22:30|32.56|29.68|32.54|29.66|32.56|29.68|32.54|29.66|0
1653549760000|2022-05-26 07:22:40|32.58|29.7|32.6|29.72|32.6|29.72|32.58|29.7|0
1653549770000|2022-05-26 07:22:50|32.62|29.74|32.54|29.66|32.62|29.74|32.54|29.66|0
1653549780000|2022-05-26 07:23:00|32.49|29.61|32.4|29.52|32.49|29.61|32.4|29.52|0
1653549790000|2022-05-26 07:23:10|32.44|29.56|32.44|29.56|32.44|29.56|32.44|29.56|0
1653549800000|2022-05-26 07:23:20|32.51|29.63|32.65|29.77|32.65|29.77|32.51|29.63|0
1653549810000|2022-05-26 07:23:30|32.62|29.74|32.69|29.81|32.69|29.81|32.62|29.74|0
1653549820000|2022-05-26 07:23:40|32.65|29.77|32.58|29.7|32.65|29.77|32.54|29.66|0
1653549830000|2022-05-26 07:23:50|32.47|29.59|32.54|29.66|32.54|29.66|32.47|29.59|0
1653549840000|2022-05-26 07:24:00|32.51|29.63|32.51|29.63|32.51|29.63|32.51|29.63|0
1653549850000|2022-05-26 07:24:10|32.58|29.7|32.65|29.77|32.65|29.77|32.58|29.7|0
1653549860000|2022-05-26 07:24:20|32.62|29.74|32.62|29.74|32.62|29.74|32.62|29.74|0
1653549870000|2022-05-26 07:24:30|32.65|29.77|32.67|29.79|32.69|29.81|32.65|29.77|0
1653549880000|2022-05-26 07:24:40|32.69|29.81|32.65|29.77|32.69|29.81|32.65|29.77|0
1653549890000|2022-05-26 07:24:50|32.62|29.74|32.62|29.74|32.62|29.74|32.62|29.74|0
1653549900000|2022-05-26 07:25:00|32.65|29.77|32.62|29.74|32.69|29.81|32.58|29.7|0
1653549910000|2022-05-26 07:25:10|32.63|29.75|32.65|29.77|32.65|29.77|32.63|29.75|0
1653549920000|2022-05-26 07:25:20|32.69|29.81|32.72|29.84|32.72|29.84|32.69|29.81|0
1653549930000|2022-05-26 07:25:30|32.71|29.83|32.74|29.86|32.74|29.86|32.71|29.83|0
1653549940000|2022-05-26 07:25:40|32.76|29.88|32.78|29.9|32.8|29.92|32.76|29.88|0
1653549950000|2022-05-26 07:25:50|32.76|29.88|32.62|29.74|32.76|29.88|32.62|29.74|0
1653549960000|2022-05-26 07:26:00|32.58|29.7|32.58|29.7|32.62|29.74|32.56|29.68|0
1653549970000|2022-05-26 07:26:10|32.62|29.74|32.58|29.7|32.62|29.74|32.54|29.66|0
1653549980000|2022-05-26 07:26:20|32.65|29.77|32.65|29.77|32.67|29.79|32.65|29.77|0
1653549990000|2022-05-26 07:26:30|32.62|29.74|32.67|29.79|32.67|29.79|32.62|29.74|0
1653550000000|2022-05-26 07:26:40|32.65|29.77|32.65|29.77|32.65|29.77|32.65|29.77|0
1653550010000|2022-05-26 07:26:50|32.61|29.73|32.61|29.73|32.61|29.73|32.61|29.73|0
1653550020000|2022-05-26 07:27:00|32.65|29.77|32.7|29.82|32.7|29.82|32.65|29.77|0
1653550030000|2022-05-26 07:27:10|32.69|29.81|32.65|29.77|32.72|29.84|32.65|29.77|0
1653550040000|2022-05-26 07:27:20|32.69|29.81|32.65|29.77|32.69|29.81|32.65|29.77|0
1653550050000|2022-05-26 07:27:30|32.61|29.73|32.61|29.73|32.61|29.73|32.61|29.73|0
1653550060000|2022-05-26 07:27:40|32.65|29.77|32.61|29.73|32.65|29.77|32.61|29.73|0
1653550070000|2022-05-26 07:27:50|32.58|29.7|32.63|29.75|32.63|29.75|32.58|29.7|0
1653550080000|2022-05-26 07:28:00|32.61|29.73|32.61|29.73|32.61|29.73|32.58|29.7|0
1653550090000|2022-05-26 07:28:10|32.58|29.7|32.58|29.7|32.58|29.7|32.54|29.66|0
1653550100000|2022-05-26 07:28:20|32.6|29.72|32.63|29.75|32.63|29.75|32.6|29.72|0
1653550110000|2022-05-26 07:28:30|32.65|29.77|32.65|29.77|32.7|29.82|32.65|29.77|0
1653550120000|2022-05-26 07:28:40|32.72|29.84|32.69|29.81|32.74|29.86|32.69|29.81|0
1653550130000|2022-05-26 07:28:50|32.65|29.77|32.61|29.73|32.65|29.77|32.61|29.73|0
1653550140000|2022-05-26 07:29:00|32.65|29.77|32.61|29.73|32.65|29.77|32.61|29.73|0
1653550150000|2022-05-26 07:29:10|32.69|29.81|32.69|29.81|32.69|29.81|32.69|29.81|0
1653550170000|2022-05-26 07:29:30|32.74|29.86|32.76|29.88|32.8|29.92|32.74|29.86|0
1653550180000|2022-05-26 07:29:40|32.8|29.92|32.8|29.92|32.8|29.92|32.76|29.88|0
1653550190000|2022-05-26 07:29:50|32.76|29.88|32.78|29.9|32.78|29.9|32.76|29.88|0
1653550200000|2022-05-26 07:30:00|32.83|29.95|32.87|29.99|32.87|29.99|32.83|29.95|0
1653550210000|2022-05-26 07:30:10|32.9|30.02|32.9|30.02|32.9|30.02|32.9|30.02|0
1653550220000|2022-05-26 07:30:20|32.87|29.99|32.9|30.02|32.9|30.02|32.87|29.99|0
1653550230000|2022-05-26 07:30:30|32.94|30.06|32.94|30.06|32.94|30.06|32.89|30.01|0
1653550240000|2022-05-26 07:30:40|33.01|30.13|33.01|30.13|33.01|30.13|33|30.12|0
1653550250000|2022-05-26 07:30:50|32.98|30.1|32.98|30.1|33|30.12|32.98|30.1|0
1653550260000|2022-05-26 07:31:00|33|30.12|33.01|30.13|33.01|30.13|32.98|30.1|0
1653550270000|2022-05-26 07:31:10|32.98|30.1|32.92|30.04|32.98|30.1|32.9|30.02|0
1653550280000|2022-05-26 07:31:20|32.94|30.06|32.98|30.1|32.98|30.1|32.94|30.06|0
1653550290000|2022-05-26 07:31:30|33.03|30.15|33.01|30.13|33.05|30.17|33.01|30.13|0
1653550300000|2022-05-26 07:31:40|32.98|30.1|33.05|30.17|33.05|30.17|32.98|30.1|0
1653550310000|2022-05-26 07:31:50|33.01|30.13|33.01|30.13|33.01|30.13|32.98|30.1|0
1653550320000|2022-05-26 07:32:00|32.99|30.11|32.96|30.08|32.99|30.11|32.94|30.06|0
1653550330000|2022-05-26 07:32:10|32.94|30.06|33.09|30.21|33.09|30.21|32.94|30.06|0
1653550340000|2022-05-26 07:32:20|33.07|30.19|33.09|30.21|33.09|30.21|33.01|30.13|0
1653550360000|2022-05-26 07:32:40|33.05|30.17|33.12|30.24|33.12|30.24|33.05|30.17|0
1653550370000|2022-05-26 07:32:50|33.09|30.21|33.05|30.17|33.09|30.21|33.05|30.17|0
1653550380000|2022-05-26 07:33:00|33.01|30.13|32.98|30.1|33.01|30.13|32.98|30.1|0
1653550390000|2022-05-26 07:33:10|32.94|30.06|33.05|30.17|33.05|30.17|32.94|30.06|0
1653550400000|2022-05-26 07:33:20|33.12|30.24|33.16|30.28|33.16|30.28|33.12|30.24|0
1653550410000|2022-05-26 07:33:30|33.23|30.35|33.23|30.35|33.23|30.35|33.2|30.32|0
1653550420000|2022-05-26 07:33:40|33.2|30.32|33.23|30.35|33.27|30.39|33.2|30.32|0
1653550430000|2022-05-26 07:33:50|33.2|30.32|33.23|30.35|33.23|30.35|33.2|30.32|0
1653550440000|2022-05-26 07:34:00|33.27|30.39|33.23|30.35|33.27|30.39|33.23|30.35|0
1653550450000|2022-05-26 07:34:10|33.34|30.46|33.27|30.39|33.34|30.46|33.27|30.39|0
1653550460000|2022-05-26 07:34:20|33.31|30.43|33.25|30.37|33.31|30.43|33.23|30.35|0
1653550470000|2022-05-26 07:34:30|33.23|30.35|33.29|30.41|33.31|30.43|33.2|30.32|0
1653550480000|2022-05-26 07:34:40|33.27|30.39|33.27|30.39|33.27|30.39|33.23|30.35|0
1653550490000|2022-05-26 07:34:50|33.23|30.35|33.38|30.5|33.38|30.5|33.23|30.35|0
1653550500000|2022-05-26 07:35:00|33.34|30.46|33.36|30.48|33.38|30.5|33.34|30.46|0
1653550510000|2022-05-26 07:35:10|33.4|30.52|33.31|30.43|33.4|30.52|33.31|30.43|0
1653550520000|2022-05-26 07:35:20|33.27|30.39|33.27|30.39|33.27|30.39|33.27|30.39|0
1653550530000|2022-05-26 07:35:30|33.23|30.35|33.23|30.35|33.23|30.35|33.21|30.33|0
1653550540000|2022-05-26 07:35:40|33.2|30.32|33.23|30.35|33.27|30.39|33.16|30.28|0
1653550550000|2022-05-26 07:35:50|33.27|30.39|33.31|30.43|33.31|30.43|33.23|30.35|0
1653550560000|2022-05-26 07:36:00|33.34|30.46|33.38|30.5|33.38|30.5|33.34|30.46|0
1653550570000|2022-05-26 07:36:10|33.34|30.46|33.34|30.46|33.34|30.46|33.27|30.39|0
1653550580000|2022-05-26 07:36:20|33.31|30.43|33.38|30.5|33.38|30.5|33.31|30.43|0
1653550590000|2022-05-26 07:36:30|33.49|30.61|33.55|30.67|33.55|30.67|33.45|30.57|0
1653550600000|2022-05-26 07:36:40|33.53|30.65|33.49|30.61|33.53|30.65|33.49|30.61|0
1653550610000|2022-05-26 07:36:50|33.53|30.65|33.49|30.61|33.53|30.65|33.49|30.61|0
1653550620000|2022-05-26 07:37:00|33.55|30.67|33.56|30.68|33.56|30.68|33.49|30.61|0
1653550630000|2022-05-26 07:37:10|33.64|30.76|33.6|30.72|33.64|30.76|33.6|30.72|0
1653550640000|2022-05-26 07:37:20|33.64|30.76|33.68|30.8|33.68|30.8|33.6|30.72|0
1653550650000|2022-05-26 07:37:30|33.66|30.78|33.66|30.78|33.66|30.78|33.66|30.78|0
1653550660000|2022-05-26 07:37:40|33.68|30.8|33.6|30.72|33.68|30.8|33.6|30.72|0
1653550670000|2022-05-26 07:37:50|33.68|30.8|33.64|30.76|33.68|30.8|33.64|30.76|0
1653550680000|2022-05-26 07:38:00|33.68|30.8|33.68|30.8|33.68|30.8|33.68|30.8|0
1653550690000|2022-05-26 07:38:10|33.9|31.02|33.94|31.06|33.97|31.09|33.9|31.02|0
1653550700000|2022-05-26 07:38:20|33.9|31.02|33.97|31.09|33.97|31.09|33.9|31.02|0
1653550710000|2022-05-26 07:38:30|33.94|31.06|33.94|31.06|33.97|31.09|33.94|31.06|0
1653550720000|2022-05-26 07:38:40|33.9|31.02|33.97|31.09|33.97|31.09|33.9|31.02|0
1653550730000|2022-05-26 07:38:50|33.9|31.02|33.94|31.06|33.94|31.06|33.9|31.02|0
1653550740000|2022-05-26 07:39:00|33.92|31.04|33.95|31.07|33.95|31.07|33.92|31.04|0
1653550750000|2022-05-26 07:39:10|33.97|31.09|33.97|31.09|34.01|31.13|33.97|31.09|0
1653550760000|2022-05-26 07:39:20|33.95|31.07|33.95|31.07|33.95|31.07|33.95|31.07|0
1653550770000|2022-05-26 07:39:30|33.97|31.09|33.94|31.06|33.97|31.09|33.94|31.06|0
1653550790000|2022-05-26 07:39:50|33.97|31.09|34.05|31.17|34.05|31.17|33.97|31.09|0
1653550800000|2022-05-26 07:40:00|34.09|31.21|34.09|31.21|34.1|31.22|34.09|31.21|0
1653550810000|2022-05-26 07:40:10|34.05|31.17|34.01|31.13|34.05|31.17|34.01|31.13|0
1653550820000|2022-05-26 07:40:20|33.97|31.09|33.9|31.02|33.97|31.09|33.9|31.02|0
1653550830000|2022-05-26 07:40:30|33.94|31.06|33.9|31.02|33.94|31.06|33.86|30.98|0
1653550840000|2022-05-26 07:40:40|33.88|31|33.94|31.06|33.94|31.06|33.88|31|0
1653550850000|2022-05-26 07:40:50|33.9|31.02|33.94|31.06|33.94|31.06|33.9|31.02|0
1653550860000|2022-05-26 07:41:00|33.95|31.07|33.99|31.11|34.01|31.13|33.95|31.07|0
1653550870000|2022-05-26 07:41:10|34.01|31.13|34.05|31.17|34.05|31.17|34.01|31.13|0
1653550880000|2022-05-26 07:41:20|34.09|31.21|34.12|31.24|34.12|31.24|34.09|31.21|0
1653550890000|2022-05-26 07:41:30|34.16|31.28|34.16|31.28|34.16|31.28|34.16|31.28|0
1653550900000|2022-05-26 07:41:40|34.12|31.24|34.2|31.32|34.2|31.32|34.12|31.24|0
1653550910000|2022-05-26 07:41:50|34.24|31.36|34.31|31.43|34.31|31.43|34.24|31.36|0
1653550920000|2022-05-26 07:42:00|34.35|31.47|34.35|31.47|34.35|31.47|34.31|31.43|0
1653550930000|2022-05-26 07:42:10|34.33|31.45|34.31|31.43|34.35|31.47|34.31|31.43|0
1653550940000|2022-05-26 07:42:20|34.35|31.47|35.27|32.39|35.27|32.39|34.35|31.47|0
1653550950000|2022-05-26 07:42:30|34.74|31.86|34.74|31.86|34.74|31.86|34.74|31.86|0
1653550960000|2022-05-26 07:42:40|34.7|31.82|33.99|31.11|34.7|31.82|33.99|31.11|0
1653550970000|2022-05-26 07:42:50|33.92|31.04|33.96|31.08|33.99|31.11|33.92|31.04|0
1653550990000|2022-05-26 07:43:10|34.03|31.15|34.05|31.17|34.07|31.19|34.03|31.15|0
1653551000000|2022-05-26 07:43:20|34.03|31.15|34.07|31.19|34.07|31.19|34.03|31.15|0
1653551010000|2022-05-26 07:43:30|34.03|31.15|34.07|31.19|34.07|31.19|34.03|31.15|0
1653551020000|2022-05-26 07:43:40|34.11|31.23|34.12|31.24|34.14|31.26|34.11|31.23|0
1653551030000|2022-05-26 07:43:50|34.14|31.26|34.11|31.23|34.14|31.26|34.11|31.23|0
1653551040000|2022-05-26 07:44:00|34.07|31.19|33.99|31.11|34.07|31.19|33.99|31.11|0
1653551050000|2022-05-26 07:44:10|34.07|31.19|34.07|31.19|34.07|31.19|34.07|31.19|0
1653551060000|2022-05-26 07:44:20|34.05|31.17|33.99|31.11|34.05|31.17|33.99|31.11|0
1653551070000|2022-05-26 07:44:30|33.96|31.08|33.96|31.08|34.03|31.15|33.96|31.08|0
1653551080000|2022-05-26 07:44:40|33.99|31.11|33.99|31.11|33.99|31.11|33.99|31.11|0
1653551090000|2022-05-26 07:44:50|34.07|31.19|34.07|31.19|34.11|31.23|34.03|31.15|0
1653551100000|2022-05-26 07:45:00|34.03|31.15|34.03|31.15|34.03|31.15|34.03|31.15|0
1653551120000|2022-05-26 07:45:20|34.07|31.19|34.14|31.26|34.14|31.26|34.07|31.19|0
1653551140000|2022-05-26 07:45:40|34.11|31.23|34.11|31.23|34.11|31.23|34.11|31.23|0
1653551150000|2022-05-26 07:45:50|34.14|31.26|34.11|31.23|34.14|31.26|34.11|31.23|0
1653551160000|2022-05-26 07:46:00|34.07|31.19|34.07|31.19|34.07|31.19|34.07|31.19|0
1653551170000|2022-05-26 07:46:10|34.03|31.15|34.14|31.26|34.14|31.26|34.03|31.15|0
1653551180000|2022-05-26 07:46:20|34.18|31.3|34.11|31.23|34.22|31.34|34.11|31.23|0
1653551190000|2022-05-26 07:46:30|34.07|31.19|34.03|31.15|34.07|31.19|34.03|31.15|0
1653551200000|2022-05-26 07:46:40|34.16|31.28|34.11|31.23|34.16|31.28|34.11|31.23|0
1653551230000|2022-05-26 07:47:10|34.07|31.19|34.07|31.19|34.07|31.19|34.07|31.19|0
1653551250000|2022-05-26 07:47:30|34.03|31.15|34.07|31.19|34.07|31.19|33.99|31.11|0
1653551260000|2022-05-26 07:47:40|34.03|31.15|34.07|31.19|34.07|31.19|34.03|31.15|0
1653551270000|2022-05-26 07:47:50|34.03|31.15|33.96|31.08|34.03|31.15|33.96|31.08|0
1653551280000|2022-05-26 07:48:00|33.88|31|33.81|30.93|33.88|31|33.81|30.93|0
1653551290000|2022-05-26 07:48:10|33.77|30.89|33.73|30.85|33.77|30.89|33.73|30.85|0
1653551300000|2022-05-26 07:48:20|33.71|30.83|33.73|30.85|33.73|30.85|33.71|30.83|0
1653551310000|2022-05-26 07:48:30|33.69|30.81|33.66|30.78|33.69|30.81|33.66|30.78|0
1653551320000|2022-05-26 07:48:40|33.58|30.7|33.58|30.7|33.62|30.74|33.58|30.7|0
1653551330000|2022-05-26 07:48:50|33.54|30.66|33.62|30.74|33.62|30.74|33.54|30.66|0
1653551340000|2022-05-26 07:49:00|33.66|30.78|33.66|30.78|33.66|30.78|33.66|30.78|0
1653551350000|2022-05-26 07:49:10|33.58|30.7|33.58|30.7|33.58|30.7|33.58|30.7|0
1653551360000|2022-05-26 07:49:20|33.62|30.74|33.66|30.78|33.66|30.78|33.62|30.74|0
1653551380000|2022-05-26 07:49:40|33.62|30.74|33.66|30.78|33.66|30.78|33.62|30.74|0
1653551390000|2022-05-26 07:49:50|33.69|30.81|33.69|30.81|33.69|30.81|33.69|30.81|0
1653551400000|2022-05-26 07:50:00|33.66|30.78|33.66|30.78|33.66|30.78|33.66|30.78|0
1653551410000|2022-05-26 07:50:10|33.67|30.79|33.66|30.78|33.69|30.81|33.66|30.78|0
1653551420000|2022-05-26 07:50:20|33.6|30.72|33.66|30.78|33.66|30.78|33.6|30.72|0
1653551430000|2022-05-26 07:50:30|33.69|30.81|33.69|30.81|33.73|30.85|33.69|30.81|0
1653551440000|2022-05-26 07:50:40|33.73|30.85|33.66|30.78|33.73|30.85|33.66|30.78|0
1653551450000|2022-05-26 07:50:50|33.64|30.76|33.73|30.85|33.73|30.85|33.64|30.76|0
1653551460000|2022-05-26 07:51:00|33.69|30.81|33.73|30.85|33.73|30.85|33.69|30.81|0
1653551470000|2022-05-26 07:51:10|33.75|30.87|33.77|30.89|33.77|30.89|33.75|30.87|0
1653551480000|2022-05-26 07:51:20|33.79|30.91|33.84|30.96|33.84|30.96|33.79|30.91|0
1653551490000|2022-05-26 07:51:30|33.86|30.98|33.88|31|33.92|31.04|33.84|30.96|0
1653551500000|2022-05-26 07:51:40|33.92|31.04|33.92|31.04|33.92|31.04|33.92|31.04|0
1653551510000|2022-05-26 07:51:50|33.88|31|33.84|30.96|33.88|31|33.84|30.96|0
1653551530000|2022-05-26 07:52:10|33.8|30.92|33.77|30.89|33.8|30.92|33.77|30.89|0
1653551540000|2022-05-26 07:52:20|33.8|30.92|33.8|30.92|33.8|30.92|33.8|30.92|0
1653551550000|2022-05-26 07:52:30|33.84|30.96|33.8|30.92|33.84|30.96|33.8|30.92|0
1653551560000|2022-05-26 07:52:40|33.77|30.89|33.92|31.04|33.92|31.04|33.77|30.89|0
1653551570000|2022-05-26 07:52:50|33.88|31|33.88|31|33.88|31|33.86|30.98|0
1653551580000|2022-05-26 07:53:00|33.95|31.07|33.95|31.07|33.95|31.07|33.92|31.04|0
1653551590000|2022-05-26 07:53:10|33.92|31.04|33.92|31.04|33.92|31.04|33.92|31.04|0
1653551600000|2022-05-26 07:53:20|33.88|31|33.86|30.98|33.88|31|33.86|30.98|0
1653551610000|2022-05-26 07:53:30|33.84|30.96|33.86|30.98|33.86|30.98|33.84|30.96|0
1653551620000|2022-05-26 07:53:40|33.88|31|33.84|30.96|33.88|31|33.84|30.96|0
1653551630000|2022-05-26 07:53:50|33.82|30.94|33.88|31|33.88|31|33.82|30.94|0
1653551640000|2022-05-26 07:54:00|33.84|30.96|33.92|31.04|33.92|31.04|33.84|30.96|0
1653551650000|2022-05-26 07:54:10|33.93|31.05|33.95|31.07|33.95|31.07|33.93|31.05|0
1653551660000|2022-05-26 07:54:20|33.92|31.04|33.92|31.04|33.92|31.04|33.92|31.04|0
1653551670000|2022-05-26 07:54:30|33.88|31|33.84|30.96|33.88|31|33.84|30.96|0
1653551680000|2022-05-26 07:54:40|33.88|31|33.92|31.04|33.95|31.07|33.88|31|0
1653551690000|2022-05-26 07:54:50|33.95|31.07|33.92|31.04|33.95|31.07|33.92|31.04|0
1653551700000|2022-05-26 07:55:00|33.95|31.07|34.07|31.19|34.07|31.19|33.95|31.07|0
1653551710000|2022-05-26 07:55:10|34.14|31.26|34.14|31.26|34.14|31.26|34.1|31.22|0
1653551720000|2022-05-26 07:55:20|34.22|31.34|34.22|31.34|34.25|31.37|34.22|31.34|0
1653551730000|2022-05-26 07:55:30|34.25|31.37|34.23|31.35|34.27|31.39|34.23|31.35|0
1653551740000|2022-05-26 07:55:40|34.22|31.34|34.22|31.34|34.25|31.37|34.18|31.3|0
1653551750000|2022-05-26 07:55:50|34.29|31.41|34.25|31.37|34.29|31.41|34.25|31.37|0
1653551760000|2022-05-26 07:56:00|34.29|31.41|34.44|31.56|34.44|31.56|34.29|31.41|0
1653551770000|2022-05-26 07:56:10|34.4|31.52|34.37|31.49|34.4|31.52|34.37|31.49|0
1653551780000|2022-05-26 07:56:20|34.33|31.45|34.4|31.52|34.4|31.52|34.33|31.45|0
1653551790000|2022-05-26 07:56:30|34.37|31.49|34.35|31.47|34.37|31.49|34.33|31.45|0
1653551800000|2022-05-26 07:56:40|34.33|31.45|34.37|31.49|34.37|31.49|34.33|31.45|0
1653551810000|2022-05-26 07:56:50|34.4|31.52|34.37|31.49|34.4|31.52|34.37|31.49|0
1653551820000|2022-05-26 07:57:00|34.38|31.5|34.29|31.41|34.38|31.5|34.29|31.41|0
1653551830000|2022-05-26 07:57:10|34.33|31.45|34.31|31.43|34.33|31.45|34.31|31.43|0
1653551840000|2022-05-26 07:57:20|34.29|31.41|34.33|31.45|34.33|31.45|34.29|31.41|0
1653551850000|2022-05-26 07:57:30|34.29|31.41|34.29|31.41|34.29|31.41|34.29|31.41|0
1653551860000|2022-05-26 07:57:40|34.31|31.43|34.33|31.45|34.38|31.5|34.31|31.43|0
1653551870000|2022-05-26 07:57:50|34.38|31.5|34.4|31.52|34.4|31.52|34.37|31.49|0
1653551880000|2022-05-26 07:58:00|34.37|31.49|34.38|31.5|34.4|31.52|34.33|31.45|0
1653551890000|2022-05-26 07:58:10|34.44|31.56|34.52|31.64|34.59|31.71|34.44|31.56|0
1653551900000|2022-05-26 07:58:20|34.56|31.68|34.56|31.68|34.59|31.71|34.52|31.64|0
1653551910000|2022-05-26 07:58:30|34.54|31.66|34.52|31.64|34.56|31.68|34.52|31.64|0
1653551930000|2022-05-26 07:58:50|34.56|31.68|34.56|31.68|34.56|31.68|34.56|31.68|0
1653551940000|2022-05-26 07:59:00|34.54|31.66|34.52|31.64|34.56|31.68|34.52|31.64|0
1653551950000|2022-05-26 07:59:10|34.56|31.68|34.63|31.75|34.63|31.75|34.54|31.66|0
1653551960000|2022-05-26 07:59:20|34.67|31.79|34.63|31.75|34.67|31.79|34.63|31.75|0
1653551970000|2022-05-26 07:59:30|34.67|31.79|34.67|31.79|34.67|31.79|34.67|31.79|0
1653551980000|2022-05-26 07:59:40|34.71|31.83|34.67|31.79|34.71|31.83|34.67|31.79|0
1653551990000|2022-05-26 07:59:50|34.71|31.83|34.71|31.83|34.75|31.87|34.71|31.83|0
1653552000000|2022-05-26 08:00:00|34.75|31.87|34.71|31.83|34.75|31.87|34.63|31.75|0
1653552010000|2022-05-26 08:00:10|34.67|31.79|34.67|31.79|34.69|31.81|34.67|31.79|0
1653552020000|2022-05-26 08:00:20|34.63|31.75|34.63|31.75|34.63|31.75|34.59|31.71|0
1653552030000|2022-05-26 08:00:30|34.59|31.71|34.52|31.64|34.59|31.71|34.52|31.64|0
1653552040000|2022-05-26 08:00:40|34.55|31.67|34.67|31.79|34.67|31.79|34.55|31.67|0
1653552050000|2022-05-26 08:00:50|34.59|31.71|34.55|31.67|34.59|31.71|34.55|31.67|0
1653552060000|2022-05-26 08:01:00|34.67|31.79|34.59|31.71|34.67|31.79|34.59|31.71|0
1653552070000|2022-05-26 08:01:10|34.55|31.67|34.52|31.64|34.55|31.67|34.52|31.64|0
1653552080000|2022-05-26 08:01:20|34.48|31.6|34.48|31.6|34.48|31.6|34.48|31.6|0
1653552090000|2022-05-26 08:01:30|34.52|31.64|34.44|31.56|34.52|31.64|34.44|31.56|0
1653552100000|2022-05-26 08:01:40|34.48|31.6|34.44|31.56|34.48|31.6|34.44|31.56|0
1653552110000|2022-05-26 08:01:50|34.4|31.52|34.42|31.54|34.44|31.56|34.4|31.52|0
1653552120000|2022-05-26 08:02:00|34.44|31.56|34.36|31.48|34.44|31.56|34.36|31.48|0
1653552130000|2022-05-26 08:02:10|34.33|31.45|34.33|31.45|34.33|31.45|34.29|31.41|0
1653552140000|2022-05-26 08:02:20|34.34|31.46|34.33|31.45|34.34|31.46|34.33|31.45|0
1653552160000|2022-05-26 08:02:40|34.29|31.41|34.33|31.45|34.33|31.45|34.29|31.41|0
1653552170000|2022-05-26 08:02:50|34.29|31.41|34.25|31.37|34.29|31.41|34.25|31.37|0
1653552180000|2022-05-26 08:03:00|34.21|31.33|34.25|31.37|34.25|31.37|34.18|31.3|0
1653552190000|2022-05-26 08:03:10|34.21|31.33|34.21|31.33|34.27|31.39|34.21|31.33|0
1653552200000|2022-05-26 08:03:20|34.18|31.3|34.1|31.22|34.18|31.3|34.1|31.22|0
1653552210000|2022-05-26 08:03:30|34.06|31.18|34.06|31.18|34.1|31.22|34.06|31.18|0
1653552220000|2022-05-26 08:03:40|34.03|31.15|34.03|31.15|34.03|31.15|33.99|31.11|0
1653552230000|2022-05-26 08:03:50|34.06|31.18|34.03|31.15|34.06|31.18|34.03|31.15|0
1653552240000|2022-05-26 08:04:00|33.99|31.11|34.06|31.18|34.06|31.18|33.99|31.11|0
1653552250000|2022-05-26 08:04:10|34.1|31.22|34.18|31.3|34.18|31.3|34.1|31.22|0
1653552260000|2022-05-26 08:04:20|34.14|31.26|34.18|31.3|34.18|31.3|34.14|31.26|0
1653552270000|2022-05-26 08:04:30|34.14|31.26|34.19|31.31|34.21|31.33|34.14|31.26|0
1653552280000|2022-05-26 08:04:40|34.21|31.33|34.21|31.33|34.25|31.37|34.21|31.33|0
1653552290000|2022-05-26 08:04:50|34.18|31.3|34.14|31.26|34.18|31.3|34.14|31.26|0
1653552300000|2022-05-26 08:05:00|34.16|31.28|34.14|31.26|34.21|31.33|34.14|31.26|0
1653552310000|2022-05-26 08:05:10|34.1|31.22|34.06|31.18|34.1|31.22|34.06|31.18|0
1653552320000|2022-05-26 08:05:20|34.02|31.14|34.02|31.14|34.02|31.14|34.02|31.14|0
1653552340000|2022-05-26 08:05:40|34.01|31.13|33.97|31.09|34.02|31.14|33.97|31.09|0
1653552350000|2022-05-26 08:05:50|33.95|31.07|33.91|31.03|33.95|31.07|33.91|31.03|0
1653552360000|2022-05-26 08:06:00|33.95|31.07|33.95|31.07|33.99|31.11|33.95|31.07|0
1653552370000|2022-05-26 08:06:10|33.99|31.11|34.02|31.14|34.02|31.14|33.99|31.11|0
1653552380000|2022-05-26 08:06:20|34.06|31.18|34.02|31.14|34.06|31.18|34.02|31.14|0
1653552390000|2022-05-26 08:06:30|34.06|31.18|34.1|31.22|34.1|31.22|34.02|31.14|0
1653552400000|2022-05-26 08:06:40|34.17|31.29|34.25|31.37|34.25|31.37|34.14|31.26|0
1653552410000|2022-05-26 08:06:50|34.23|31.35|34.25|31.37|34.27|31.39|34.23|31.35|0
1653552420000|2022-05-26 08:07:00|34.21|31.33|34.21|31.33|34.21|31.33|34.21|31.33|0
1653552430000|2022-05-26 08:07:10|34.25|31.37|34.25|31.37|34.25|31.37|34.21|31.33|0
1653552440000|2022-05-26 08:07:20|34.29|31.41|34.29|31.41|34.29|31.41|34.25|31.37|0
1653552450000|2022-05-26 08:07:30|34.33|31.45|34.31|31.43|34.34|31.46|34.29|31.41|0
1653552460000|2022-05-26 08:07:40|34.29|31.41|34.34|31.46|34.34|31.46|34.29|31.41|0
1653552470000|2022-05-26 08:07:50|34.33|31.45|34.33|31.45|34.36|31.48|34.33|31.45|0
1653552480000|2022-05-26 08:08:00|34.31|31.43|34.25|31.37|34.31|31.43|34.25|31.37|0
1653552490000|2022-05-26 08:08:10|34.29|31.41|34.25|31.37|34.29|31.41|34.25|31.37|0
1653552500000|2022-05-26 08:08:20|34.17|31.29|34.17|31.29|34.25|31.37|34.17|31.29|0
1653552510000|2022-05-26 08:08:30|34.19|31.31|34.21|31.33|34.23|31.35|34.19|31.31|0
1653552520000|2022-05-26 08:08:40|34.19|31.31|34.19|31.31|34.21|31.33|34.19|31.31|0
1653552530000|2022-05-26 08:08:50|34.23|31.35|34.25|31.37|34.25|31.37|34.23|31.35|0
1653552540000|2022-05-26 08:09:00|34.21|31.33|34.17|31.29|34.21|31.33|34.17|31.29|0
1653552550000|2022-05-26 08:09:10|34.15|31.27|34.17|31.29|34.17|31.29|34.14|31.26|0
1653552560000|2022-05-26 08:09:20|34.15|31.27|34.1|31.22|34.15|31.27|34.1|31.22|0
1653552570000|2022-05-26 08:09:30|34.06|31.18|34.1|31.22|34.1|31.22|34.06|31.18|0
1653552580000|2022-05-26 08:09:40|34.06|31.18|34.02|31.14|34.06|31.18|34.02|31.14|0
1653552590000|2022-05-26 08:09:50|34.06|31.18|34.06|31.18|34.06|31.18|34.06|31.18|0
1653552600000|2022-05-26 08:10:00|33.99|31.11|34|31.12|34|31.12|33.99|31.11|0
1653552610000|2022-05-26 08:10:10|33.99|31.11|34.06|31.18|34.06|31.18|33.99|31.11|0
1653552620000|2022-05-26 08:10:20|34.04|31.16|34.04|31.16|34.04|31.16|34.02|31.14|0
1653552630000|2022-05-26 08:10:30|34.1|31.22|34.1|31.22|34.1|31.22|34.1|31.22|0
1653552640000|2022-05-26 08:10:40|34.12|31.24|34.14|31.26|34.14|31.26|34.12|31.24|0
1653552660000|2022-05-26 08:11:00|34.12|31.24|34.17|31.29|34.17|31.29|34.12|31.24|0
1653552670000|2022-05-26 08:11:10|34.14|31.26|34.1|31.22|34.14|31.26|34.1|31.22|0
1653552680000|2022-05-26 08:11:20|34.06|31.18|33.99|31.11|34.06|31.18|33.99|31.11|0
1653552690000|2022-05-26 08:11:30|33.95|31.07|33.95|31.07|33.95|31.07|33.95|31.07|0
1653552700000|2022-05-26 08:11:40|33.97|31.09|33.95|31.07|33.99|31.11|33.95|31.07|0
1653552710000|2022-05-26 08:11:50|33.99|31.11|33.89|31.01|33.99|31.11|33.87|30.99|0
1653552720000|2022-05-26 08:12:00|33.87|30.99|33.84|30.96|33.87|30.99|33.84|30.96|0
1653552730000|2022-05-26 08:12:10|33.87|30.99|33.84|30.96|33.87|30.99|33.84|30.96|0
1653552740000|2022-05-26 08:12:20|33.8|30.92|33.78|30.9|33.8|30.92|33.76|30.88|0
1653552750000|2022-05-26 08:12:30|33.8|30.92|33.78|30.9|33.8|30.92|33.78|30.9|0
1653552760000|2022-05-26 08:12:40|33.72|30.84|33.69|30.81|33.76|30.88|33.69|30.81|0
1653552780000|2022-05-26 08:13:00|33.72|30.84|33.72|30.84|33.72|30.84|33.69|30.81|0
1653552790000|2022-05-26 08:13:10|33.76|30.88|33.76|30.88|33.76|30.88|33.74|30.86|0
1653552800000|2022-05-26 08:13:20|33.72|30.84|33.72|30.84|33.72|30.84|33.72|30.84|0
1653552810000|2022-05-26 08:13:30|33.76|30.88|33.76|30.88|33.76|30.88|33.76|30.88|0
1653552820000|2022-05-26 08:13:40|33.78|30.9|33.76|30.88|33.8|30.92|33.76|30.88|0
1653552830000|2022-05-26 08:13:50|33.74|30.86|33.69|30.81|33.74|30.86|33.67|30.79|0
1653552840000|2022-05-26 08:14:00|33.67|30.79|33.67|30.79|33.67|30.79|33.67|30.79|0
1653552850000|2022-05-26 08:14:10|33.65|30.77|33.61|30.73|33.65|30.77|33.61|30.73|0
1653552870000|2022-05-26 08:14:30|33.57|30.69|33.57|30.69|33.61|30.73|33.57|30.69|0
1653552880000|2022-05-26 08:14:40|33.54|30.66|33.46|30.58|33.54|30.66|33.46|30.58|0
1653552890000|2022-05-26 08:14:50|33.43|30.55|33.43|30.55|33.43|30.55|33.43|30.55|0
1653552900000|2022-05-26 08:15:00|33.35|30.47|33.39|30.51|33.39|30.51|33.35|30.47|0
1653552910000|2022-05-26 08:15:10|33.37|30.49|33.24|30.36|33.37|30.49|33.24|30.36|0
1653552920000|2022-05-26 08:15:20|33.2|30.32|33.28|30.4|33.28|30.4|33.2|30.32|0
1653552930000|2022-05-26 08:15:30|33.24|30.36|33.24|30.36|33.24|30.36|33.24|30.36|0
1653552950000|2022-05-26 08:15:50|33.2|30.32|33.2|30.32|33.2|30.32|33.17|30.29|0
1653552960000|2022-05-26 08:16:00|33.22|30.34|33.28|30.4|33.31|30.43|33.22|30.34|0
1653552970000|2022-05-26 08:16:10|33.24|30.36|33.24|30.36|33.24|30.36|33.24|30.36|0
1653552980000|2022-05-26 08:16:20|33.2|30.32|33.24|30.36|33.24|30.36|33.2|30.32|0
1653552990000|2022-05-26 08:16:30|33.2|30.32|33.28|30.4|33.28|30.4|33.2|30.32|0
1653553000000|2022-05-26 08:16:40|33.26|30.38|33.26|30.38|33.26|30.38|33.24|30.36|0
1653553010000|2022-05-26 08:16:50|33.28|30.4|33.24|30.36|33.28|30.4|33.2|30.32|0
1653553020000|2022-05-26 08:17:00|33.26|30.38|33.31|30.43|33.31|30.43|33.26|30.38|0
1653553030000|2022-05-26 08:17:10|33.29|30.41|33.28|30.4|33.31|30.43|33.28|30.4|0
1653553040000|2022-05-26 08:17:20|33.39|30.51|33.39|30.51|33.39|30.51|33.37|30.49|0
1653553060000|2022-05-26 08:17:40|33.42|30.54|33.42|30.54|33.42|30.54|33.39|30.51|0
1653553070000|2022-05-26 08:17:50|33.46|30.58|33.39|30.51|33.46|30.58|33.39|30.51|0
1653553080000|2022-05-26 08:18:00|33.37|30.49|33.35|30.47|33.37|30.49|33.35|30.47|0
1653553090000|2022-05-26 08:18:10|33.39|30.51|33.41|30.53|33.41|30.53|33.39|30.51|0
1653553100000|2022-05-26 08:18:20|33.42|30.54|33.39|30.51|33.42|30.54|33.39|30.51|0
1653553110000|2022-05-26 08:18:30|33.37|30.49|33.37|30.49|33.37|30.49|33.37|30.49|0
1653553120000|2022-05-26 08:18:40|33.35|30.47|33.37|30.49|33.37|30.49|33.35|30.47|0
1653553130000|2022-05-26 08:18:50|33.35|30.47|33.31|30.43|33.35|30.47|33.31|30.43|0
1653553140000|2022-05-26 08:19:00|33.28|30.4|33.28|30.4|33.28|30.4|33.24|30.36|0
1653553150000|2022-05-26 08:19:10|33.24|30.36|33.2|30.32|33.24|30.36|33.2|30.32|0
1653553160000|2022-05-26 08:19:20|33.18|30.3|33.17|30.29|33.18|30.3|33.17|30.29|0
1653553170000|2022-05-26 08:19:30|33.15|30.27|33.15|30.27|33.17|30.29|33.13|30.25|0
1653553180000|2022-05-26 08:19:40|33.09|30.21|33.09|30.21|33.09|30.21|33.09|30.21|0
1653553190000|2022-05-26 08:19:50|33.02|30.14|33.02|30.14|33.02|30.14|33.02|30.14|0
1653553200000|2022-05-26 08:20:00|33|30.12|33.06|30.18|33.06|30.18|33|30.12|0
1653553210000|2022-05-26 08:20:10|33.07|30.19|33.13|30.25|33.13|30.25|33.07|30.19|0
1653553220000|2022-05-26 08:20:20|33.17|30.29|33.09|30.21|33.17|30.29|33.09|30.21|0
1653553230000|2022-05-26 08:20:30|33.06|30.18|33.06|30.18|33.06|30.18|33.06|30.18|0
1653553240000|2022-05-26 08:20:40|33.09|30.21|33.04|30.16|33.09|30.21|33.04|30.16|0
1653553250000|2022-05-26 08:20:50|33.02|30.14|33.06|30.18|33.06|30.18|33.02|30.14|0
1653553260000|2022-05-26 08:21:00|33.02|30.14|32.98|30.1|33.02|30.14|32.98|30.1|0
1653553270000|2022-05-26 08:21:10|33.02|30.14|33.04|30.16|33.04|30.16|33.02|30.14|0
1653553280000|2022-05-26 08:21:20|33.02|30.14|33.02|30.14|33.02|30.14|32.98|30.1|0
1653553290000|2022-05-26 08:21:30|33|30.12|32.98|30.1|33|30.12|32.98|30.1|0
1653553310000|2022-05-26 08:21:50|32.96|30.08|33.04|30.16|33.04|30.16|32.96|30.08|0
1653553320000|2022-05-26 08:22:00|33.06|30.18|33.09|30.21|33.09|30.21|33.06|30.18|0
1653553330000|2022-05-26 08:22:10|33.06|30.18|33.11|30.23|33.11|30.23|33.06|30.18|0
1653553340000|2022-05-26 08:22:20|33.13|30.25|33.17|30.29|33.17|30.29|33.13|30.25|0
1653553350000|2022-05-26 08:22:30|33.24|30.36|33.2|30.32|33.24|30.36|33.2|30.32|0
1653553360000|2022-05-26 08:22:40|33.22|30.34|33.17|30.29|33.24|30.36|33.17|30.29|0
1653553370000|2022-05-26 08:22:50|33.13|30.25|33.13|30.25|33.13|30.25|33.09|30.21|0
1653553380000|2022-05-26 08:23:00|33.15|30.27|33.2|30.32|33.2|30.32|33.13|30.25|0
1653553390000|2022-05-26 08:23:10|33.16|30.28|33.2|30.32|33.2|30.32|33.16|30.28|0
1653553400000|2022-05-26 08:23:20|33.16|30.28|33.11|30.23|33.16|30.28|33.11|30.23|0
1653553410000|2022-05-26 08:23:30|33.05|30.17|33.05|30.17|33.05|30.17|33.04|30.16|0
1653553420000|2022-05-26 08:23:40|33.02|30.14|33.09|30.21|33.09|30.21|33.02|30.14|0
1653553430000|2022-05-26 08:23:50|33.05|30.17|33.07|30.19|33.07|30.19|33.05|30.17|0
1653553440000|2022-05-26 08:24:00|33.05|30.17|33.05|30.17|33.05|30.17|33.05|30.17|0
1653553450000|2022-05-26 08:24:10|33.02|30.14|32.91|30.03|33.02|30.14|32.91|30.03|0
1653553460000|2022-05-26 08:24:20|32.94|30.06|32.96|30.08|32.98|30.1|32.94|30.06|0
1653553470000|2022-05-26 08:24:30|32.91|30.03|32.83|29.95|32.91|30.03|32.83|29.95|0
1653553480000|2022-05-26 08:24:40|32.82|29.94|32.8|29.92|32.82|29.94|32.8|29.92|0
1653553490000|2022-05-26 08:24:50|32.82|29.94|32.83|29.95|32.83|29.95|32.8|29.92|0
1653553500000|2022-05-26 08:25:00|32.8|29.92|32.83|29.95|32.83|29.95|32.8|29.92|0
1653553510000|2022-05-26 08:25:10|32.82|29.94|32.8|29.92|32.82|29.94|32.76|29.88|0
1653553520000|2022-05-26 08:25:20|32.87|29.99|32.8|29.92|32.87|29.99|32.8|29.92|0
1653553530000|2022-05-26 08:25:30|32.78|29.9|32.83|29.95|32.83|29.95|32.78|29.9|0
1653553540000|2022-05-26 08:25:40|32.82|29.94|32.85|29.97|32.85|29.97|32.82|29.94|0
1653553550000|2022-05-26 08:25:50|32.87|29.99|32.83|29.95|32.87|29.99|32.83|29.95|0
1653553560000|2022-05-26 08:26:00|32.8|29.92|32.8|29.92|32.8|29.92|32.8|29.92|0
1653553570000|2022-05-26 08:26:10|32.83|29.95|32.82|29.94|32.83|29.95|32.8|29.92|0
1653553580000|2022-05-26 08:26:20|32.76|29.88|32.76|29.88|32.76|29.88|32.76|29.88|0
1653553590000|2022-05-26 08:26:30|32.78|29.9|32.74|29.86|32.78|29.9|32.74|29.86|0
1653553600000|2022-05-26 08:26:40|32.8|29.92|32.8|29.92|32.8|29.92|32.76|29.88|0
1653553610000|2022-05-26 08:26:50|32.82|29.94|32.83|29.95|32.83|29.95|32.82|29.94|0
1653553620000|2022-05-26 08:27:00|32.82|29.94|32.76|29.88|32.82|29.94|32.76|29.88|0
1653553630000|2022-05-26 08:27:10|32.72|29.84|32.69|29.81|32.72|29.84|32.69|29.81|0
1653553640000|2022-05-26 08:27:20|32.65|29.77|32.62|29.74|32.65|29.77|32.62|29.74|0
1653553650000|2022-05-26 08:27:30|32.58|29.7|32.58|29.7|32.58|29.7|32.58|29.7|0
1653553660000|2022-05-26 08:27:40|32.54|29.66|32.56|29.68|32.58|29.7|32.54|29.66|0
1653553670000|2022-05-26 08:27:50|32.54|29.66|32.58|29.7|32.58|29.7|32.54|29.66|0
1653553680000|2022-05-26 08:28:00|32.54|29.66|32.63|29.75|32.63|29.75|32.54|29.66|0
1653553690000|2022-05-26 08:28:10|32.62|29.74|32.62|29.74|32.62|29.74|32.62|29.74|0
1653553700000|2022-05-26 08:28:20|32.63|29.75|32.63|29.75|32.63|29.75|32.63|29.75|0
1653553710000|2022-05-26 08:28:30|32.65|29.77|32.72|29.84|32.72|29.84|32.65|29.77|0
1653553720000|2022-05-26 08:28:40|32.71|29.83|32.69|29.81|32.71|29.83|32.69|29.81|0
1653553730000|2022-05-26 08:28:50|32.72|29.84|32.65|29.77|32.72|29.84|32.65|29.77|0
1653553740000|2022-05-26 08:29:00|32.62|29.74|32.58|29.7|32.62|29.74|32.58|29.7|0
1653553750000|2022-05-26 08:29:10|32.54|29.66|32.54|29.66|32.54|29.66|32.54|29.66|0
1653553760000|2022-05-26 08:29:20|32.58|29.7|32.54|29.66|32.58|29.7|32.54|29.66|0
1653553770000|2022-05-26 08:29:30|32.51|29.63|32.51|29.63|32.51|29.63|32.47|29.59|0
1653553780000|2022-05-26 08:29:40|32.54|29.66|32.43|29.55|32.54|29.66|32.43|29.55|0
1653553790000|2022-05-26 08:29:50|32.47|29.59|32.51|29.63|32.51|29.63|32.47|29.59|0
1653553800000|2022-05-26 08:30:00|32.54|29.66|32.54|29.66|32.58|29.7|32.49|29.61|0
1653553810000|2022-05-26 08:30:10|32.51|29.63|32.54|29.66|32.54|29.66|32.47|29.59|0
1653553820000|2022-05-26 08:30:20|32.58|29.7|32.62|29.74|32.65|29.77|32.58|29.7|0
1653553830000|2022-05-26 08:30:30|32.65|29.77|32.43|29.55|32.65|29.77|32.43|29.55|0
1653553840000|2022-05-26 08:30:40|32.36|29.48|32.4|29.52|32.4|29.52|32.36|29.48|0
1653553850000|2022-05-26 08:30:50|32.33|29.45|32.33|29.45|32.33|29.45|32.33|29.45|0
1653553860000|2022-05-26 08:31:00|32.29|29.41|32.29|29.41|32.34|29.46|32.29|29.41|0
1653553870000|2022-05-26 08:31:10|32.22|29.34|32.24|29.36|32.25|29.37|32.22|29.34|0
1653553880000|2022-05-26 08:31:20|32.25|29.37|32.36|29.48|32.36|29.48|32.25|29.37|0
1653553890000|2022-05-26 08:31:30|32.33|29.45|32.27|29.39|32.33|29.45|32.27|29.39|0
1653553900000|2022-05-26 08:31:40|32.29|29.41|32.4|29.52|32.4|29.52|32.29|29.41|0
1653553910000|2022-05-26 08:31:50|32.47|29.59|32.45|29.57|32.51|29.63|32.45|29.57|0
1653553920000|2022-05-26 08:32:00|32.47|29.59|32.51|29.63|32.51|29.63|32.47|29.59|0
1653553930000|2022-05-26 08:32:10|32.54|29.66|32.4|29.52|32.54|29.66|32.4|29.52|0
1653553940000|2022-05-26 08:32:20|32.47|29.59|32.43|29.55|32.47|29.59|32.43|29.55|0
1653553950000|2022-05-26 08:32:30|32.4|29.52|32.47|29.59|32.47|29.59|32.4|29.52|0
1653553960000|2022-05-26 08:32:40|32.43|29.55|32.43|29.55|32.43|29.55|32.43|29.55|0
1653553970000|2022-05-26 08:32:50|32.47|29.59|32.43|29.55|32.47|29.59|32.43|29.55|0
1653553980000|2022-05-26 08:33:00|32.41|29.53|32.36|29.48|32.41|29.53|32.36|29.48|0
1653553990000|2022-05-26 08:33:10|32.33|29.45|32.36|29.48|32.36|29.48|32.33|29.45|0
1653554000000|2022-05-26 08:33:20|32.33|29.45|32.22|29.34|32.33|29.45|32.22|29.34|0
1653554010000|2022-05-26 08:33:30|32.23|29.35|32.18|29.3|32.23|29.35|32.18|29.3|0
1653554020000|2022-05-26 08:33:40|32.22|29.34|32.18|29.3|32.22|29.34|32.18|29.3|0
1653554030000|2022-05-26 08:33:50|32.15|29.27|32.18|29.3|32.18|29.3|32.15|29.27|0
1653554040000|2022-05-26 08:34:00|32.22|29.34|32.25|29.37|32.25|29.37|32.22|29.34|0
1653554050000|2022-05-26 08:34:10|32.22|29.34|32.22|29.34|32.22|29.34|32.22|29.34|0
1653554060000|2022-05-26 08:34:20|32.2|29.32|32.22|29.34|32.22|29.34|32.2|29.32|0
1653554070000|2022-05-26 08:34:30|32.2|29.32|32.15|29.27|32.2|29.32|32.15|29.27|0
1653554080000|2022-05-26 08:34:40|32.14|29.26|32.14|29.26|32.14|29.26|32.11|29.23|0
1653554090000|2022-05-26 08:34:50|32.11|29.23|31.48|28.6|32.11|29.23|31.45|28.57|0
1653554100000|2022-05-26 08:35:00|32.44|29.56|32.41|29.53|32.44|29.56|32.37|29.49|0
1653554110000|2022-05-26 08:35:10|32.44|29.56|32.34|29.46|32.44|29.56|32.34|29.46|0
1653554120000|2022-05-26 08:35:20|32.26|29.38|32.26|29.38|32.3|29.42|32.26|29.38|0
1653554130000|2022-05-26 08:35:30|32.28|29.4|32.28|29.4|32.28|29.4|32.28|29.4|0
1653554140000|2022-05-26 08:35:40|32.26|29.38|32.19|29.31|32.26|29.38|32.19|29.31|0
1653554150000|2022-05-26 08:35:50|32.16|29.28|32.05|29.17|32.16|29.28|32.05|29.17|0
1653554160000|2022-05-26 08:36:00|32.01|29.13|32.01|29.13|32.01|29.13|31.94|29.06|0
1653554170000|2022-05-26 08:36:10|32.07|29.19|32.09|29.21|32.12|29.24|32.07|29.19|0
1653554180000|2022-05-26 08:36:20|32.12|29.24|32.16|29.28|32.16|29.28|32.12|29.24|0
1653554190000|2022-05-26 08:36:30|32.14|29.26|32.05|29.17|32.14|29.26|32.01|29.13|0
1653554200000|2022-05-26 08:36:40|32.09|29.21|32.1|29.22|32.12|29.24|32.09|29.21|0
1653554210000|2022-05-26 08:36:50|32.09|29.21|32.01|29.13|32.09|29.21|32.01|29.13|0
1653554220000|2022-05-26 08:37:00|32|29.12|31.98|29.1|32|29.12|31.98|29.1|0
1653554230000|2022-05-26 08:37:10|31.94|29.06|31.94|29.06|31.94|29.06|31.91|29.03|0
1653554240000|2022-05-26 08:37:20|31.98|29.1|32.05|29.17|32.08|29.2|31.98|29.1|0
1653554250000|2022-05-26 08:37:30|32.08|29.2|32.08|29.2|32.08|29.2|32.07|29.19|0
1653554260000|2022-05-26 08:37:40|32.01|29.13|31.99|29.11|32.01|29.13|31.98|29.1|0
1653554270000|2022-05-26 08:37:50|32.01|29.13|31.99|29.11|32.01|29.13|31.94|29.06|0
1653554280000|2022-05-26 08:38:00|32.01|29.13|32.05|29.17|32.08|29.2|32.01|29.13|0
1653554290000|2022-05-26 08:38:10|32.01|29.13|32.01|29.13|32.05|29.17|32.01|29.13|0
1653554300000|2022-05-26 08:38:20|31.98|29.1|31.98|29.1|31.98|29.1|31.98|29.1|0
1653554310000|2022-05-26 08:38:30|31.96|29.08|31.98|29.1|31.98|29.1|31.96|29.08|0
1653554320000|2022-05-26 08:38:40|31.94|29.06|32.01|29.13|32.01|29.13|31.94|29.06|0
1653554330000|2022-05-26 08:38:50|32.03|29.15|32.03|29.15|32.08|29.2|32.03|29.15|0
1653554340000|2022-05-26 08:39:00|32.01|29.13|32.08|29.2|32.08|29.2|32.01|29.13|0
1653554350000|2022-05-26 08:39:10|32.05|29.17|32.08|29.2|32.08|29.2|32.01|29.13|0
1653554360000|2022-05-26 08:39:20|32.05|29.17|32.12|29.24|32.12|29.24|32.05|29.17|0
1653554370000|2022-05-26 08:39:30|32.1|29.22|32.12|29.24|32.12|29.24|32.08|29.2|0
1653554380000|2022-05-26 08:39:40|32.08|29.2|32.08|29.2|32.1|29.22|32.08|29.2|0
1653554390000|2022-05-26 08:39:50|32.01|29.13|32.01|29.13|32.01|29.13|32.01|29.13|0
1653554400000|2022-05-26 08:40:00|32.05|29.17|32.08|29.2|32.08|29.2|32.01|29.13|0
1653554410000|2022-05-26 08:40:10|32.12|29.24|32.12|29.24|32.16|29.28|32.12|29.24|0
1653554420000|2022-05-26 08:40:20|32.14|29.26|32.12|29.24|32.14|29.26|32.12|29.24|0
1653554430000|2022-05-26 08:40:30|32.16|29.28|32.19|29.31|32.19|29.31|32.14|29.26|0
1653554440000|2022-05-26 08:40:40|32.23|29.35|32.12|29.24|32.23|29.35|32.12|29.24|0
1653554450000|2022-05-26 08:40:50|32.08|29.2|32.12|29.24|32.12|29.24|32.08|29.2|0
1653554460000|2022-05-26 08:41:00|32.1|29.22|32.08|29.2|32.1|29.22|32.08|29.2|0
1653554470000|2022-05-26 08:41:10|32.05|29.17|32.05|29.17|32.05|29.17|32.05|29.17|0
1653554480000|2022-05-26 08:41:20|32.01|29.13|32.03|29.15|32.03|29.15|32.01|29.13|0
1653554490000|2022-05-26 08:41:30|32.05|29.17|32.01|29.13|32.05|29.17|32.01|29.13|0
1653554500000|2022-05-26 08:41:40|31.99|29.11|31.94|29.06|31.99|29.11|31.94|29.06|0
1653554510000|2022-05-26 08:41:50|32.01|29.13|31.99|29.11|32.01|29.13|31.99|29.11|0
1653554520000|2022-05-26 08:42:00|31.98|29.1|31.94|29.06|31.98|29.1|31.94|29.06|0
1653554530000|2022-05-26 08:42:10|31.98|29.1|31.98|29.1|31.98|29.1|31.98|29.1|0
1653554540000|2022-05-26 08:42:20|31.96|29.08|31.98|29.1|31.98|29.1|31.96|29.08|0
1653554550000|2022-05-26 08:42:30|31.94|29.06|31.94|29.06|31.98|29.1|31.94|29.06|0
1653554580000|2022-05-26 08:43:00|32.01|29.13|32.05|29.17|32.05|29.17|32.01|29.13|0
1653554590000|2022-05-26 08:43:10|32.06|29.18|32.1|29.22|32.1|29.22|32.06|29.18|0
1653554600000|2022-05-26 08:43:20|32.08|29.2|32.08|29.2|32.08|29.2|32.08|29.2|0
1653554610000|2022-05-26 08:43:30|32.1|29.22|32.12|29.24|32.12|29.24|32.1|29.22|0
1653554620000|2022-05-26 08:43:40|32.14|29.26|32.12|29.24|32.14|29.26|32.12|29.24|0
1653554630000|2022-05-26 08:43:50|32.01|29.13|32.01|29.13|32.05|29.17|32.01|29.13|0
1653554640000|2022-05-26 08:44:00|31.98|29.1|32.03|29.15|32.05|29.17|31.98|29.1|0
1653554650000|2022-05-26 08:44:10|32.05|29.17|31.98|29.1|32.05|29.17|31.98|29.1|0
1653554660000|2022-05-26 08:44:20|31.94|29.06|32.01|29.13|32.01|29.13|31.94|29.06|0
1653554670000|2022-05-26 08:44:30|31.99|29.11|32.01|29.13|32.01|29.13|31.99|29.11|0
1653554680000|2022-05-26 08:44:40|31.98|29.1|31.99|29.11|32.01|29.13|31.98|29.1|0
1653554690000|2022-05-26 08:44:50|31.98|29.1|32.12|29.24|32.12|29.24|31.98|29.1|0
1653554710000|2022-05-26 08:45:10|32.08|29.2|32.12|29.24|32.12|29.24|32.08|29.2|0
1653554720000|2022-05-26 08:45:20|32.1|29.22|32.1|29.22|32.12|29.24|32.1|29.22|0
1653554730000|2022-05-26 08:45:30|32.12|29.24|32.12|29.24|32.15|29.27|32.12|29.24|0
1653554740000|2022-05-26 08:45:40|32.1|29.22|32.1|29.22|32.1|29.22|32.1|29.22|0
1653554750000|2022-05-26 08:45:50|32.12|29.24|32.08|29.2|32.12|29.24|32.08|29.2|0
1653554760000|2022-05-26 08:46:00|32.06|29.18|32.08|29.2|32.08|29.2|32.05|29.17|0
1653554770000|2022-05-26 08:46:10|32.05|29.17|32.05|29.17|32.05|29.17|32.05|29.17|0
1653554780000|2022-05-26 08:46:20|32.08|29.2|32.05|29.17|32.08|29.2|32.05|29.17|0
1653554790000|2022-05-26 08:46:30|32.08|29.2|32.01|29.13|32.08|29.2|32.01|29.13|0
1653554800000|2022-05-26 08:46:40|31.94|29.06|31.92|29.04|31.94|29.06|31.9|29.02|0
1653554810000|2022-05-26 08:46:50|31.87|28.99|31.9|29.02|31.9|29.02|31.87|28.99|0
1653554820000|2022-05-26 08:47:00|31.87|28.99|31.94|29.06|31.94|29.06|31.87|28.99|0
1653554830000|2022-05-26 08:47:10|31.9|29.02|31.83|28.95|31.9|29.02|31.83|28.95|0
1653554840000|2022-05-26 08:47:20|31.8|28.92|31.81|28.93|31.83|28.95|31.8|28.92|0
1653554850000|2022-05-26 08:47:30|31.73|28.85|31.59|28.71|31.73|28.85|31.59|28.71|0
1653554860000|2022-05-26 08:47:40|31.66|28.78|31.53|28.65|31.66|28.78|31.53|28.65|0
1653554870000|2022-05-26 08:47:50|31.51|28.63|31.62|28.74|31.62|28.74|31.51|28.63|0
1653554880000|2022-05-26 08:48:00|31.59|28.71|31.76|28.88|31.76|28.88|31.59|28.71|0
1653554890000|2022-05-26 08:48:10|31.74|28.86|31.69|28.81|31.74|28.86|31.66|28.78|0
1653554900000|2022-05-26 08:48:20|31.73|28.85|31.76|28.88|31.76|28.88|31.73|28.85|0
1653554910000|2022-05-26 08:48:30|31.8|28.92|31.9|29.02|31.9|29.02|31.8|28.92|0
1653554920000|2022-05-26 08:48:40|31.94|29.06|31.9|29.02|31.94|29.06|31.87|28.99|0
1653554930000|2022-05-26 08:48:50|31.92|29.04|31.92|29.04|31.92|29.04|31.9|29.02|0
1653554940000|2022-05-26 08:49:00|31.87|28.99|31.9|29.02|31.9|29.02|31.87|28.99|0
1653554950000|2022-05-26 08:49:10|31.83|28.95|31.83|28.95|31.83|28.95|31.83|28.95|0
1653554960000|2022-05-26 08:49:20|31.8|28.92|31.76|28.88|31.8|28.92|31.73|28.85|0
1653554970000|2022-05-26 08:49:30|31.73|28.85|31.76|28.88|31.76|28.88|31.73|28.85|0
1653554980000|2022-05-26 08:49:40|31.73|28.85|31.73|28.85|31.73|28.85|31.73|28.85|0
1653554990000|2022-05-26 08:49:50|31.74|28.86|31.8|28.92|31.8|28.92|31.74|28.86|0
1653555000000|2022-05-26 08:50:00|31.83|28.95|31.83|28.95|31.83|28.95|31.8|28.92|0
1653555010000|2022-05-26 08:50:10|31.87|28.99|31.87|28.99|31.87|28.99|31.87|28.99|0
1653555020000|2022-05-26 08:50:20|31.9|29.02|31.94|29.06|31.94|29.06|31.87|28.99|0
1653555030000|2022-05-26 08:50:30|31.97|29.09|32.01|29.13|32.01|29.13|31.97|29.09|0
1653555040000|2022-05-26 08:50:40|31.97|29.09|32.01|29.13|32.01|29.13|31.97|29.09|0
1653555050000|2022-05-26 08:50:50|31.9|29.02|31.96|29.08|31.96|29.08|31.9|29.02|0
1653555060000|2022-05-26 08:51:00|31.97|29.09|31.94|29.06|31.97|29.09|31.94|29.06|0
1653555070000|2022-05-26 08:51:10|31.87|28.99|31.85|28.97|31.87|28.99|31.85|28.97|0
1653555080000|2022-05-26 08:51:20|31.87|28.99|31.85|28.97|31.87|28.99|31.85|28.97|0
1653555090000|2022-05-26 08:51:30|31.83|28.95|31.87|28.99|31.87|28.99|31.83|28.95|0
1653555100000|2022-05-26 08:51:40|31.94|29.06|31.97|29.09|31.97|29.09|31.94|29.06|0
1653555110000|2022-05-26 08:51:50|32.01|29.13|31.97|29.09|32.01|29.13|31.97|29.09|0
1653555120000|2022-05-26 08:52:00|32.01|29.13|32.03|29.15|32.03|29.15|32.01|29.13|0
1653555130000|2022-05-26 08:52:10|31.97|29.09|32.01|29.13|32.01|29.13|31.97|29.09|0
1653555140000|2022-05-26 08:52:20|31.97|29.09|31.9|29.02|31.97|29.09|31.9|29.02|0
1653555150000|2022-05-26 08:52:30|31.95|29.07|32.01|29.13|32.06|29.18|31.95|29.07|0
1653555160000|2022-05-26 08:52:40|31.97|29.09|31.99|29.11|31.99|29.11|31.97|29.09|0
1653555170000|2022-05-26 08:52:50|32.01|29.13|32.08|29.2|32.08|29.2|31.97|29.09|0
1653555180000|2022-05-26 08:53:00|32.04|29.16|32.04|29.16|32.04|29.16|32.03|29.15|0
1653555190000|2022-05-26 08:53:10|32.03|29.15|32.04|29.16|32.04|29.16|32.01|29.13|0
1653555200000|2022-05-26 08:53:20|32.08|29.2|32.04|29.16|32.08|29.2|32.01|29.13|0
1653555210000|2022-05-26 08:53:30|32.03|29.15|32.08|29.2|32.08|29.2|32.03|29.15|0
1653555220000|2022-05-26 08:53:40|32.06|29.18|32.06|29.18|32.06|29.18|32.04|29.16|0
1653555230000|2022-05-26 08:53:50|32.08|29.2|32.12|29.24|32.12|29.24|32.08|29.2|0
1653555240000|2022-05-26 08:54:00|32.15|29.27|32.15|29.27|32.19|29.31|32.15|29.27|0
1653555250000|2022-05-26 08:54:10|32.19|29.31|32.19|29.31|32.19|29.31|32.19|29.31|0
1653555260000|2022-05-26 08:54:20|32.12|29.24|32.15|29.27|32.15|29.27|32.12|29.24|0
1653555270000|2022-05-26 08:54:30|32.13|29.25|32.04|29.16|32.15|29.27|32.04|29.16|0
1653555280000|2022-05-26 08:54:40|32.06|29.18|32.08|29.2|32.08|29.2|32.06|29.18|0
1653555290000|2022-05-26 08:54:50|32.06|29.18|32.04|29.16|32.06|29.18|32.01|29.13|0
1653555300000|2022-05-26 08:55:00|32.1|29.22|32.15|29.27|32.15|29.27|32.08|29.2|0
1653555310000|2022-05-26 08:55:10|32.19|29.31|32.19|29.31|32.19|29.31|32.15|29.27|0
1653555320000|2022-05-26 08:55:20|32.17|29.29|32.19|29.31|32.19|29.31|32.17|29.29|0
1653555330000|2022-05-26 08:55:30|32.17|29.29|32.22|29.34|32.22|29.34|32.17|29.29|0
1653555340000|2022-05-26 08:55:40|32.26|29.38|32.26|29.38|32.26|29.38|32.26|29.38|0
1653555350000|2022-05-26 08:55:50|32.24|29.36|32.26|29.38|32.26|29.38|32.22|29.34|0
1653555360000|2022-05-26 08:56:00|32.19|29.31|32.2|29.32|32.22|29.34|32.19|29.31|0
1653555370000|2022-05-26 08:56:10|32.22|29.34|32.19|29.31|32.22|29.34|32.19|29.31|0
1653555380000|2022-05-26 08:56:20|32.2|29.32|32.26|29.38|32.29|29.41|32.2|29.32|0
1653555390000|2022-05-26 08:56:30|32.24|29.36|32.22|29.34|32.24|29.36|32.22|29.34|0
1653555400000|2022-05-26 08:56:40|32.29|29.41|32.26|29.38|32.29|29.41|32.26|29.38|0
1653555410000|2022-05-26 08:56:50|32.29|29.41|32.29|29.41|32.29|29.41|32.29|29.41|0
1653555420000|2022-05-26 08:57:00|32.26|29.38|32.26|29.38|32.26|29.38|32.26|29.38|0
1653555430000|2022-05-26 08:57:10|32.22|29.34|32.22|29.34|32.22|29.34|32.22|29.34|0
1653555440000|2022-05-26 08:57:20|32.19|29.31|32.1|29.22|32.19|29.31|32.1|29.22|0
1653555450000|2022-05-26 08:57:30|32.11|29.23|32.11|29.23|32.15|29.27|32.11|29.23|0
1653555460000|2022-05-26 08:57:40|32.1|29.22|32.01|29.13|32.1|29.22|32.01|29.13|0
1653555470000|2022-05-26 08:57:50|32.02|29.14|32.02|29.14|32.04|29.16|32.02|29.14|0
1653555480000|2022-05-26 08:58:00|32.01|29.13|32.01|29.13|32.04|29.16|32.01|29.13|0
1653555490000|2022-05-26 08:58:10|32.04|29.16|32.08|29.2|32.08|29.2|32.01|29.13|0
1653555500000|2022-05-26 08:58:20|32.04|29.16|32.11|29.23|32.11|29.23|32.04|29.16|0
1653555510000|2022-05-26 08:58:30|32.13|29.25|32.08|29.2|32.13|29.25|32.08|29.2|0
1653555520000|2022-05-26 08:58:40|32.11|29.23|32.06|29.18|32.11|29.23|32.06|29.18|0
1653555530000|2022-05-26 08:58:50|32.04|29.16|32.08|29.2|32.08|29.2|32.04|29.16|0
1653555540000|2022-05-26 08:59:00|32.04|29.16|32.02|29.14|32.06|29.18|32.01|29.13|0
1653555550000|2022-05-26 08:59:10|32.01|29.13|32.04|29.16|32.04|29.16|32.01|29.13|0
1653555560000|2022-05-26 08:59:20|32.01|29.13|32.11|29.23|32.13|29.25|31.99|29.11|0
1653555570000|2022-05-26 08:59:30|32.13|29.25|32.15|29.27|32.15|29.27|32.11|29.23|0
1653555580000|2022-05-26 08:59:40|32.19|29.31|32.15|29.27|32.19|29.31|32.15|29.27|0
1653555590000|2022-05-26 08:59:50|32.17|29.29|32.19|29.31|32.19|29.31|32.15|29.27|0
1653555600000|2022-05-26 09:00:00|32.22|29.34|32.19|29.31|32.22|29.34|32.19|29.31|0
1653555610000|2022-05-26 09:00:10|32.2|29.32|32.26|29.38|32.26|29.38|32.2|29.32|0
1653555620000|2022-05-26 09:00:20|32.29|29.41|32.19|29.31|32.29|29.41|32.19|29.31|0
1653555630000|2022-05-26 09:00:30|32.22|29.34|32.22|29.34|32.24|29.36|32.22|29.34|0
1653555640000|2022-05-26 09:00:40|32.24|29.36|32.15|29.27|32.24|29.36|32.15|29.27|0
1653555650000|2022-05-26 09:00:50|32.19|29.31|32.15|29.27|32.19|29.31|32.11|29.23|0
1653555660000|2022-05-26 09:01:00|32.08|29.2|32.09|29.21|32.11|29.23|32.08|29.2|0
1653555670000|2022-05-26 09:01:10|32.08|29.2|32.09|29.21|32.09|29.21|32.08|29.2|0
1653555680000|2022-05-26 09:01:20|32.11|29.23|32.15|29.27|32.17|29.29|32.11|29.23|0
1653555690000|2022-05-26 09:01:30|32.13|29.25|32.11|29.23|32.13|29.25|32.11|29.23|0
1653555700000|2022-05-26 09:01:40|32.08|29.2|32.11|29.23|32.11|29.23|32.08|29.2|0
1653555710000|2022-05-26 09:01:50|32.04|29.16|32.06|29.18|32.06|29.18|32.04|29.16|0
1653555720000|2022-05-26 09:02:00|32.04|29.16|32.02|29.14|32.04|29.16|32.02|29.14|0
1653555730000|2022-05-26 09:02:10|32.04|29.16|32.02|29.14|32.04|29.16|32.02|29.14|0
1653555740000|2022-05-26 09:02:20|32.04|29.16|31.92|29.04|32.04|29.16|31.92|29.04|0
1653555750000|2022-05-26 09:02:30|31.9|29.02|31.93|29.05|31.93|29.05|31.9|29.02|0
1653555760000|2022-05-26 09:02:40|31.97|29.09|31.99|29.11|32.02|29.14|31.97|29.09|0
1653555770000|2022-05-26 09:02:50|31.97|29.09|32.01|29.13|32.01|29.13|31.97|29.09|0
1653555780000|2022-05-26 09:03:00|31.97|29.09|31.97|29.09|31.99|29.11|31.97|29.09|0
1653555790000|2022-05-26 09:03:10|31.99|29.11|31.9|29.02|31.99|29.11|31.9|29.02|0
1653555800000|2022-05-26 09:03:20|31.86|28.98|31.76|28.88|31.86|28.98|31.74|28.86|0
1653555810000|2022-05-26 09:03:30|31.83|28.95|31.86|28.98|31.86|28.98|31.83|28.95|0
1653555820000|2022-05-26 09:03:40|31.83|28.95|31.79|28.91|31.83|28.95|31.79|28.91|0
1653555830000|2022-05-26 09:03:50|31.83|28.95|31.93|29.05|31.93|29.05|31.83|28.95|0
1653555840000|2022-05-26 09:04:00|32.02|29.14|31.92|29.04|32.02|29.14|31.92|29.04|0
1653555850000|2022-05-26 09:04:10|31.44|28.56|31.44|28.56|31.44|28.56|31.44|28.56|0
1653555860000|2022-05-26 09:04:20|31.47|28.59|31.51|28.63|31.51|28.63|31.47|28.59|0
1653555870000|2022-05-26 09:04:30|31.47|28.59|31.4|28.52|31.47|28.59|31.4|28.52|0
1653555880000|2022-05-26 09:04:40|31.42|28.54|31.4|28.52|31.42|28.54|31.4|28.52|0
1653555890000|2022-05-26 09:04:50|31.37|28.49|31.3|28.42|31.37|28.49|31.3|28.42|0
1653555900000|2022-05-26 09:05:00|31.33|28.45|31.3|28.42|31.33|28.45|31.3|28.42|0
1653555910000|2022-05-26 09:05:10|31.31|28.43|31.33|28.45|31.33|28.45|31.31|28.43|0
1653555920000|2022-05-26 09:05:20|31.31|28.43|31.37|28.49|31.37|28.49|31.3|28.42|0
1653555930000|2022-05-26 09:05:30|31.33|28.45|31.3|28.42|31.33|28.45|31.3|28.42|0
1653555940000|2022-05-26 09:05:40|31.28|28.4|31.33|28.45|31.33|28.45|31.28|28.4|0
1653555950000|2022-05-26 09:05:50|31.26|28.38|31.23|28.35|31.26|28.38|31.19|28.31|0
1653555960000|2022-05-26 09:06:00|31.26|28.38|31.21|28.33|31.26|28.38|31.19|28.31|0
1653555970000|2022-05-26 09:06:10|31.3|28.42|31.23|28.35|31.3|28.42|31.23|28.35|0
1653555980000|2022-05-26 09:06:20|31.24|28.36|31.35|28.47|31.35|28.47|31.24|28.36|0
1653555990000|2022-05-26 09:06:30|31.33|28.45|31.44|28.56|31.44|28.56|31.33|28.45|0
1653556000000|2022-05-26 09:06:40|31.45|28.57|31.47|28.59|31.47|28.59|31.45|28.57|0
1653556010000|2022-05-26 09:06:50|31.45|28.57|31.42|28.54|31.47|28.59|31.42|28.54|0
1653556020000|2022-05-26 09:07:00|31.4|28.52|31.49|28.61|31.49|28.61|31.4|28.52|0
1653556030000|2022-05-26 09:07:10|31.44|28.56|31.44|28.56|31.45|28.57|31.44|28.56|0
1653556040000|2022-05-26 09:07:20|31.45|28.57|31.49|28.61|31.49|28.61|31.42|28.54|0
1653556050000|2022-05-26 09:07:30|31.47|28.59|31.47|28.59|31.52|28.64|31.47|28.59|0
1653556060000|2022-05-26 09:07:40|31.49|28.61|31.47|28.59|31.49|28.61|31.47|28.59|0
1653556070000|2022-05-26 09:07:50|31.49|28.61|31.44|28.56|31.49|28.61|31.4|28.52|0
1653556080000|2022-05-26 09:08:00|31.47|28.59|31.45|28.57|31.47|28.59|31.45|28.57|0
1653556090000|2022-05-26 09:08:10|31.37|28.49|31.45|28.57|31.45|28.57|31.37|28.49|0
1653556100000|2022-05-26 09:08:20|31.47|28.59|31.52|28.64|31.52|28.64|31.47|28.59|0
1653556110000|2022-05-26 09:08:30|31.54|28.66|31.54|28.66|31.54|28.66|31.54|28.66|0
1653556120000|2022-05-26 09:08:40|31.56|28.68|31.58|28.7|31.59|28.71|31.56|28.68|0
1653556130000|2022-05-26 09:08:50|31.56|28.68|31.54|28.66|31.59|28.71|31.54|28.66|0
1653556140000|2022-05-26 09:09:00|31.52|28.64|31.54|28.66|31.54|28.66|31.52|28.64|0
1653556150000|2022-05-26 09:09:10|31.61|28.73|31.61|28.73|31.61|28.73|31.61|28.73|0
1653556160000|2022-05-26 09:09:20|31.63|28.75|31.63|28.75|31.63|28.75|31.61|28.73|0
1653556170000|2022-05-26 09:09:30|31.65|28.77|31.65|28.77|31.65|28.77|31.65|28.77|0
1653556180000|2022-05-26 09:09:40|31.63|28.75|31.61|28.73|31.63|28.75|31.61|28.73|0
1653556190000|2022-05-26 09:09:50|31.59|28.71|31.56|28.68|31.59|28.71|31.56|28.68|0
1653556200000|2022-05-26 09:10:00|31.58|28.7|31.58|28.7|31.58|28.7|31.58|28.7|0
1653556210000|2022-05-26 09:10:10|31.56|28.68|31.58|28.7|31.58|28.7|31.54|28.66|0
1653556220000|2022-05-26 09:10:20|31.56|28.68|31.63|28.75|31.63|28.75|31.56|28.68|0
1653556230000|2022-05-26 09:10:30|31.61|28.73|31.59|28.71|31.63|28.75|31.59|28.71|0
1653556240000|2022-05-26 09:10:40|31.61|28.73|31.59|28.71|31.61|28.73|31.58|28.7|0
1653556250000|2022-05-26 09:10:50|31.58|28.7|31.58|28.7|31.58|28.7|31.58|28.7|0
1653556260000|2022-05-26 09:11:00|31.54|28.66|31.54|28.66|31.54|28.66|31.54|28.66|0
1653556270000|2022-05-26 09:11:10|31.56|28.68|31.54|28.66|31.56|28.68|31.54|28.66|0
1653556280000|2022-05-26 09:11:20|31.51|28.63|31.47|28.59|31.51|28.63|31.47|28.59|0
1653556290000|2022-05-26 09:11:30|31.51|28.63|31.49|28.61|31.51|28.63|31.47|28.59|0
1653556300000|2022-05-26 09:11:40|31.51|28.63|31.54|28.66|31.54|28.66|31.51|28.63|0
1653556310000|2022-05-26 09:11:50|31.52|28.64|31.51|28.63|31.54|28.66|31.51|28.63|0
1653556320000|2022-05-26 09:12:00|31.54|28.66|31.54|28.66|31.54|28.66|31.51|28.63|0
1653556330000|2022-05-26 09:12:10|31.52|28.64|31.59|28.71|31.59|28.71|31.51|28.63|0
1653556340000|2022-05-26 09:12:20|31.61|28.73|31.54|28.66|31.61|28.73|31.54|28.66|0
1653556350000|2022-05-26 09:12:30|31.52|28.64|31.51|28.63|31.52|28.64|31.47|28.59|0
1653556360000|2022-05-26 09:12:40|31.54|28.66|31.58|28.7|31.58|28.7|31.52|28.64|0
1653556370000|2022-05-26 09:12:50|31.61|28.73|31.54|28.66|31.61|28.73|31.54|28.66|0
1653556380000|2022-05-26 09:13:00|31.58|28.7|31.58|28.7|31.58|28.7|31.58|28.7|0
1653556390000|2022-05-26 09:13:10|31.61|28.73|31.66|28.78|31.66|28.78|31.61|28.73|0
1653556400000|2022-05-26 09:13:20|31.68|28.8|31.68|28.8|31.68|28.8|31.68|28.8|0
1653556410000|2022-05-26 09:13:30|31.7|28.82|31.7|28.82|31.7|28.82|31.7|28.82|0
1653556420000|2022-05-26 09:13:40|31.68|28.8|31.65|28.77|31.68|28.8|31.63|28.75|0
1653556430000|2022-05-26 09:13:50|31.63|28.75|31.56|28.68|31.63|28.75|31.56|28.68|0
1653556440000|2022-05-26 09:14:00|31.58|28.7|31.58|28.7|31.58|28.7|31.58|28.7|0
1653556450000|2022-05-26 09:14:10|31.59|28.71|31.54|28.66|31.59|28.71|31.54|28.66|0
1653556460000|2022-05-26 09:14:20|31.51|28.63|31.52|28.64|31.54|28.66|31.51|28.63|0
1653556470000|2022-05-26 09:14:30|31.54|28.66|31.65|28.77|31.65|28.77|31.52|28.64|0
1653556480000|2022-05-26 09:14:40|31.66|28.78|31.68|28.8|31.68|28.8|31.65|28.77|0
1653556490000|2022-05-26 09:14:50|31.65|28.77|31.65|28.77|31.65|28.77|31.65|28.77|0
1653556500000|2022-05-26 09:15:00|31.68|28.8|31.68|28.8|31.68|28.8|31.66|28.78|0
1653556510000|2022-05-26 09:15:10|31.65|28.77|31.68|28.8|31.68|28.8|31.65|28.77|0
1653556520000|2022-05-26 09:15:20|31.72|28.84|31.65|28.77|31.72|28.84|31.65|28.77|0
1653556530000|2022-05-26 09:15:30|31.72|28.84|31.79|28.91|31.79|28.91|31.72|28.84|0
1653556540000|2022-05-26 09:15:40|31.82|28.94|31.79|28.91|31.82|28.94|31.79|28.91|0
1653556550000|2022-05-26 09:15:50|31.81|28.93|31.81|28.93|31.81|28.93|31.81|28.93|0
1653556560000|2022-05-26 09:16:00|31.79|28.91|31.79|28.91|31.79|28.91|31.75|28.87|0
1653556570000|2022-05-26 09:16:10|31.75|28.87|31.77|28.89|31.77|28.89|31.75|28.87|0
1653556580000|2022-05-26 09:16:20|31.79|28.91|31.79|28.91|31.79|28.91|31.79|28.91|0
1653556590000|2022-05-26 09:16:30|31.72|28.84|31.68|28.8|31.72|28.84|31.68|28.8|0
1653556600000|2022-05-26 09:16:40|31.7|28.82|31.72|28.84|31.72|28.84|31.68|28.8|0
1653556610000|2022-05-26 09:16:50|31.73|28.85|31.79|28.91|31.79|28.91|31.73|28.85|0
1653556630000|2022-05-26 09:17:10|31.81|28.93|31.86|28.98|31.86|28.98|31.81|28.93|0
1653556640000|2022-05-26 09:17:20|31.84|28.96|31.82|28.94|31.84|28.96|31.82|28.94|0
1653556650000|2022-05-26 09:17:30|31.86|28.98|31.89|29.01|31.89|29.01|31.86|28.98|0
1653556660000|2022-05-26 09:17:40|31.86|28.98|31.86|28.98|31.88|29|31.86|28.98|0
1653556670000|2022-05-26 09:17:50|31.89|29.01|31.72|28.84|31.89|29.01|31.72|28.84|0
1653556680000|2022-05-26 09:18:00|31.73|28.85|31.72|28.84|31.73|28.85|31.72|28.84|0
1653556690000|2022-05-26 09:18:10|31.68|28.8|31.66|28.78|31.68|28.8|31.66|28.78|0
1653556700000|2022-05-26 09:18:20|31.65|28.77|31.65|28.77|31.68|28.8|31.65|28.77|0
1653556710000|2022-05-26 09:18:30|31.63|28.75|31.66|28.78|31.66|28.78|31.63|28.75|0
1653556720000|2022-05-26 09:18:40|31.72|28.84|31.72|28.84|31.72|28.84|31.72|28.84|0
1653556730000|2022-05-26 09:18:50|31.65|28.77|31.65|28.77|31.68|28.8|31.65|28.77|0
1653556740000|2022-05-26 09:19:00|31.66|28.78|31.65|28.77|31.66|28.78|31.65|28.77|0
1653556750000|2022-05-26 09:19:10|31.63|28.75|31.65|28.77|31.65|28.77|31.63|28.75|0
1653556760000|2022-05-26 09:19:20|31.66|28.78|31.68|28.8|31.68|28.8|31.66|28.78|0
1653556770000|2022-05-26 09:19:30|31.72|28.84|31.72|28.84|31.72|28.84|31.7|28.82|0
1653556780000|2022-05-26 09:19:40|31.68|28.8|31.68|28.8|31.68|28.8|31.66|28.78|0
1653556790000|2022-05-26 09:19:50|31.7|28.82|31.68|28.8|31.7|28.82|31.68|28.8|0
1653556800000|2022-05-26 09:20:00|31.7|28.82|31.75|28.87|31.75|28.87|31.68|28.8|0
1653556830000|2022-05-26 09:20:30|31.77|28.89|31.84|28.96|31.84|28.96|31.77|28.89|0
1653556840000|2022-05-26 09:20:40|31.89|29.01|31.89|29.01|31.89|29.01|31.88|29|0
1653556850000|2022-05-26 09:20:50|31.86|28.98|31.91|29.03|31.91|29.03|31.86|28.98|0
1653556860000|2022-05-26 09:21:00|31.89|29.01|31.86|28.98|31.89|29.01|31.86|28.98|0
1653556870000|2022-05-26 09:21:10|31.88|29|31.84|28.96|31.88|29|31.84|28.96|0
1653556880000|2022-05-26 09:21:20|31.82|28.94|31.89|29.01|31.89|29.01|31.8|28.92|0
1653556890000|2022-05-26 09:21:30|31.87|28.99|31.91|29.03|31.91|29.03|31.87|28.99|0
1653556900000|2022-05-26 09:21:40|31.93|29.05|31.91|29.03|31.93|29.05|31.87|28.99|0
1653556910000|2022-05-26 09:21:50|31.89|29.01|31.93|29.05|31.93|29.05|31.89|29.01|0
1653556920000|2022-05-26 09:22:00|32|29.12|32.04|29.16|32.05|29.17|32|29.12|0
1653556930000|2022-05-26 09:22:10|32.02|29.14|32|29.12|32.02|29.14|32|29.12|0
1653556940000|2022-05-26 09:22:20|31.96|29.08|31.96|29.08|32|29.12|31.96|29.08|0
1653556950000|2022-05-26 09:22:30|31.98|29.1|31.96|29.08|31.98|29.1|31.96|29.08|0
1653556960000|2022-05-26 09:22:40|31.93|29.05|31.91|29.03|31.93|29.05|31.91|29.03|0
1653556970000|2022-05-26 09:22:50|31.89|29.01|31.89|29.01|31.89|29.01|31.89|29.01|0
1653556980000|2022-05-26 09:23:00|31.93|29.05|31.96|29.08|31.96|29.08|31.93|29.05|0
1653556990000|2022-05-26 09:23:10|32.02|29.14|32.07|29.19|32.07|29.19|32.02|29.14|0
1653557000000|2022-05-26 09:23:20|32.11|29.23|32.11|29.23|32.11|29.23|32.11|29.23|0
1653557010000|2022-05-26 09:23:30|32.14|29.26|32.14|29.26|32.14|29.26|32.12|29.24|0
1653557020000|2022-05-26 09:23:40|32.18|29.3|32.18|29.3|32.18|29.3|32.14|29.26|0
1653557030000|2022-05-26 09:23:50|32.14|29.26|32.18|29.3|32.18|29.3|32.14|29.26|0
1653557040000|2022-05-26 09:24:00|32.16|29.28|32.16|29.28|32.18|29.3|32.16|29.28|0
1653557050000|2022-05-26 09:24:10|32.14|29.26|32.16|29.28|32.16|29.28|32.14|29.26|0
1653557060000|2022-05-26 09:24:20|32.18|29.3|32.29|29.41|32.32|29.44|32.18|29.3|0
1653557070000|2022-05-26 09:24:30|32.36|29.48|32.39|29.51|32.39|29.51|32.36|29.48|0
1653557080000|2022-05-26 09:24:40|32.36|29.48|32.38|29.5|32.39|29.51|32.36|29.48|0
1653557090000|2022-05-26 09:24:50|32.39|29.51|32.39|29.51|32.39|29.51|32.39|29.51|0
1653557100000|2022-05-26 09:25:00|32.47|29.59|32.47|29.59|32.47|29.59|32.43|29.55|0
1653557110000|2022-05-26 09:25:10|32.5|29.62|32.54|29.66|32.54|29.66|32.47|29.59|0
1653557120000|2022-05-26 09:25:20|32.5|29.62|32.54|29.66|32.54|29.66|32.5|29.62|0
1653557130000|2022-05-26 09:25:30|32.61|29.73|32.68|29.8|32.68|29.8|32.58|29.7|0
1653557140000|2022-05-26 09:25:40|32.72|29.84|32.79|29.91|32.79|29.91|32.72|29.84|0
1653557150000|2022-05-26 09:25:50|32.72|29.84|32.68|29.8|32.72|29.84|32.68|29.8|0
1653557160000|2022-05-26 09:26:00|32.72|29.84|32.72|29.84|32.79|29.91|32.72|29.84|0
1653557170000|2022-05-26 09:26:10|32.68|29.8|32.7|29.82|32.7|29.82|32.65|29.77|0
1653557180000|2022-05-26 09:26:20|32.76|29.88|32.68|29.8|32.76|29.88|32.68|29.8|0
1653557190000|2022-05-26 09:26:30|32.72|29.84|32.72|29.84|32.76|29.88|32.72|29.84|0
1653557200000|2022-05-26 09:26:40|32.76|29.88|32.72|29.84|32.76|29.88|32.72|29.84|0
1653557210000|2022-05-26 09:26:50|32.68|29.8|32.65|29.77|32.68|29.8|32.65|29.77|0
1653557220000|2022-05-26 09:27:00|32.68|29.8|32.65|29.77|32.68|29.8|32.65|29.77|0
1653557230000|2022-05-26 09:27:10|32.68|29.8|32.68|29.8|32.68|29.8|32.65|29.77|0
1653557240000|2022-05-26 09:27:20|32.72|29.84|32.66|29.78|32.72|29.84|32.66|29.78|0
1653557250000|2022-05-26 09:27:30|32.65|29.77|32.61|29.73|32.65|29.77|32.61|29.73|0
1653557260000|2022-05-26 09:27:40|32.57|29.69|32.57|29.69|32.57|29.69|32.54|29.66|0
1653557270000|2022-05-26 09:27:50|32.5|29.62|32.47|29.59|32.5|29.62|32.47|29.59|0
1653557280000|2022-05-26 09:28:00|32.45|29.57|32.47|29.59|32.47|29.59|32.43|29.55|0
1653557290000|2022-05-26 09:28:10|32.54|29.66|32.52|29.64|32.54|29.66|32.5|29.62|0
1653557300000|2022-05-26 09:28:20|32.5|29.62|32.48|29.6|32.52|29.64|32.47|29.59|0
1653557310000|2022-05-26 09:28:30|32.47|29.59|32.47|29.59|32.47|29.59|32.47|29.59|0
1653557320000|2022-05-26 09:28:40|32.43|29.55|32.54|29.66|32.54|29.66|32.43|29.55|0
1653557330000|2022-05-26 09:28:50|32.5|29.62|32.52|29.64|32.52|29.64|32.5|29.62|0
1653557340000|2022-05-26 09:29:00|32.54|29.66|32.5|29.62|32.54|29.66|32.5|29.62|0
1653557350000|2022-05-26 09:29:10|32.52|29.64|32.5|29.62|32.52|29.64|32.5|29.62|0
1653557360000|2022-05-26 09:29:20|32.39|29.51|32.39|29.51|32.41|29.53|32.39|29.51|0
1653557370000|2022-05-26 09:29:30|32.36|29.48|32.32|29.44|32.36|29.48|32.32|29.44|0
1653557380000|2022-05-26 09:29:40|32.34|29.46|32.36|29.48|32.36|29.48|32.34|29.46|0
1653557390000|2022-05-26 09:29:50|32.37|29.49|32.39|29.51|32.39|29.51|32.37|29.49|0
1653557400000|2022-05-26 09:30:00|32.41|29.53|32.36|29.48|32.41|29.53|32.32|29.44|0
1653557410000|2022-05-26 09:30:10|32.41|29.53|32.41|29.53|32.41|29.53|32.41|29.53|0
1653557420000|2022-05-26 09:30:20|32.36|29.48|32.36|29.48|32.36|29.48|32.36|29.48|0
1653557430000|2022-05-26 09:30:30|32.43|29.55|32.47|29.59|32.47|29.59|32.43|29.55|0
1653557440000|2022-05-26 09:30:40|32.43|29.55|32.43|29.55|32.43|29.55|32.43|29.55|0
1653557450000|2022-05-26 09:30:50|32.41|29.53|32.39|29.51|32.41|29.53|32.39|29.51|0
1653557460000|2022-05-26 09:31:00|32.41|29.53|32.41|29.53|32.41|29.53|32.39|29.51|0
1653557470000|2022-05-26 09:31:10|32.37|29.49|32.36|29.48|32.37|29.49|32.36|29.48|0
1653557480000|2022-05-26 09:31:20|32.39|29.51|32.36|29.48|32.39|29.51|32.36|29.48|0
1653557490000|2022-05-26 09:31:30|32.34|29.46|32.36|29.48|32.36|29.48|32.34|29.46|0
1653557500000|2022-05-26 09:31:40|32.34|29.46|32.34|29.46|32.34|29.46|32.34|29.46|0
1653557510000|2022-05-26 09:31:50|32.32|29.44|32.36|29.48|32.36|29.48|32.32|29.44|0
1653557520000|2022-05-26 09:32:00|32.32|29.44|32.39|29.51|32.39|29.51|32.32|29.44|0
1653557530000|2022-05-26 09:32:10|32.36|29.48|32.32|29.44|32.36|29.48|32.32|29.44|0
1653557540000|2022-05-26 09:32:20|32.36|29.48|32.36|29.48|32.36|29.48|32.36|29.48|0
1653557550000|2022-05-26 09:32:30|32.32|29.44|32.28|29.4|32.32|29.44|32.28|29.4|0
1653557560000|2022-05-26 09:32:40|32.32|29.44|32.28|29.4|32.32|29.44|32.28|29.4|0
1653557570000|2022-05-26 09:32:50|32.3|29.42|32.32|29.44|32.32|29.44|32.3|29.42|0
1653557580000|2022-05-26 09:33:00|32.3|29.42|32.3|29.42|32.3|29.42|32.3|29.42|0
1653557590000|2022-05-26 09:33:10|32.32|29.44|32.3|29.42|32.32|29.44|32.3|29.42|0
1653557600000|2022-05-26 09:33:20|32.28|29.4|32.28|29.4|32.3|29.42|32.28|29.4|0
1653557610000|2022-05-26 09:33:30|32.25|29.37|32.18|29.3|32.25|29.37|32.18|29.3|0
1653557620000|2022-05-26 09:33:40|32.23|29.35|32.3|29.42|32.3|29.42|32.23|29.35|0
1653557630000|2022-05-26 09:33:50|32.28|29.4|32.34|29.46|32.34|29.46|32.28|29.4|0
1653557640000|2022-05-26 09:34:00|32.32|29.44|32.39|29.51|32.39|29.51|32.32|29.44|0
1653557650000|2022-05-26 09:34:10|32.43|29.55|32.43|29.55|32.43|29.55|32.43|29.55|0
1653557660000|2022-05-26 09:34:20|32.45|29.57|32.45|29.57|32.48|29.6|32.45|29.57|0
1653557670000|2022-05-26 09:34:30|32.41|29.53|32.48|29.6|32.48|29.6|32.41|29.53|0
1653557680000|2022-05-26 09:34:40|32.5|29.62|32.43|29.55|32.5|29.62|32.43|29.55|0
1653557690000|2022-05-26 09:34:50|32.41|29.53|32.39|29.51|32.41|29.53|32.39|29.51|0
1653557700000|2022-05-26 09:35:00|32.41|29.53|32.34|29.46|32.41|29.53|32.34|29.46|0
1653557710000|2022-05-26 09:35:10|32.32|29.44|32.32|29.44|32.32|29.44|32.3|29.42|0
1653557720000|2022-05-26 09:35:20|32.3|29.42|32.28|29.4|32.3|29.42|32.28|29.4|0
1653557730000|2022-05-26 09:35:30|32.3|29.42|32.26|29.38|32.3|29.42|32.26|29.38|0
1653557740000|2022-05-26 09:35:40|32.25|29.37|32.21|29.33|32.25|29.37|32.21|29.33|0
1653557750000|2022-05-26 09:35:50|32.23|29.35|32.28|29.4|32.28|29.4|32.21|29.33|0
1653557760000|2022-05-26 09:36:00|32.3|29.42|32.3|29.42|32.3|29.42|32.28|29.4|0
1653557770000|2022-05-26 09:36:10|32.32|29.44|32.28|29.4|32.32|29.44|32.28|29.4|0
1653557780000|2022-05-26 09:36:20|32.32|29.44|32.3|29.42|32.32|29.44|32.3|29.42|0
1653557790000|2022-05-26 09:36:30|32.28|29.4|32.39|29.51|32.39|29.51|32.28|29.4|0
1653557800000|2022-05-26 09:36:40|32.41|29.53|32.41|29.53|32.41|29.53|32.39|29.51|0
1653557810000|2022-05-26 09:36:50|32.43|29.55|32.43|29.55|32.43|29.55|32.43|29.55|0
1653557820000|2022-05-26 09:37:00|32.46|29.58|32.43|29.55|32.46|29.58|32.43|29.55|0
1653557830000|2022-05-26 09:37:10|32.39|29.51|32.32|29.44|32.39|29.51|32.32|29.44|0
1653557840000|2022-05-26 09:37:20|32.3|29.42|32.32|29.44|32.32|29.44|32.3|29.42|0
1653557850000|2022-05-26 09:37:30|32.35|29.47|32.37|29.49|32.37|29.49|32.35|29.47|0
1653557860000|2022-05-26 09:37:40|32.35|29.47|32.32|29.44|32.35|29.47|32.32|29.44|0
1653557870000|2022-05-26 09:37:50|32.34|29.46|32.39|29.51|32.39|29.51|32.34|29.46|0
1653557880000|2022-05-26 09:38:00|32.37|29.49|32.43|29.55|32.43|29.55|32.35|29.47|0
1653557890000|2022-05-26 09:38:10|32.46|29.58|32.46|29.58|32.46|29.58|32.46|29.58|0
1653557900000|2022-05-26 09:38:20|32.48|29.6|32.46|29.58|32.48|29.6|32.46|29.58|0
1653557920000|2022-05-26 09:38:40|32.44|29.56|32.44|29.56|32.44|29.56|32.44|29.56|0
1653557930000|2022-05-26 09:38:50|32.46|29.58|32.46|29.58|32.46|29.58|32.46|29.58|0
1653557940000|2022-05-26 09:39:00|32.48|29.6|32.46|29.58|32.48|29.6|32.46|29.58|0
1653557950000|2022-05-26 09:39:10|32.48|29.6|32.46|29.58|32.5|29.62|32.46|29.58|0
1653557960000|2022-05-26 09:39:20|32.5|29.62|32.39|29.51|32.5|29.62|32.32|29.44|0
1653557970000|2022-05-26 09:39:30|32.35|29.47|32.35|29.47|32.35|29.47|32.35|29.47|0
1653557980000|2022-05-26 09:39:40|32.37|29.49|32.35|29.47|32.37|29.49|32.35|29.47|0
1653557990000|2022-05-26 09:39:50|32.34|29.46|32.39|29.51|32.39|29.51|32.34|29.46|0
1653558000000|2022-05-26 09:40:00|32.35|29.47|32.37|29.49|32.39|29.51|32.35|29.47|0
1653558010000|2022-05-26 09:40:10|32.39|29.51|32.39|29.51|32.39|29.51|32.39|29.51|0
1653558020000|2022-05-26 09:40:20|32.34|29.46|32.35|29.47|32.35|29.47|32.34|29.46|0
1653558030000|2022-05-26 09:40:30|32.34|29.46|32.32|29.44|32.35|29.47|32.32|29.44|0
1653558040000|2022-05-26 09:40:40|32.37|29.49|32.35|29.47|32.37|29.49|32.35|29.47|0
1653558050000|2022-05-26 09:40:50|32.32|29.44|32.28|29.4|32.32|29.44|32.28|29.4|0
1653558060000|2022-05-26 09:41:00|32.25|29.37|32.26|29.38|32.26|29.38|32.25|29.37|0
1653558070000|2022-05-26 09:41:10|32.32|29.44|32.44|29.56|32.46|29.58|32.32|29.44|0
1653558080000|2022-05-26 09:41:20|32.46|29.58|32.61|29.73|32.61|29.73|32.46|29.58|0
1653558090000|2022-05-26 09:41:30|32.68|29.8|32.57|29.69|32.68|29.8|32.57|29.69|0
1653558100000|2022-05-26 09:41:40|32.59|29.71|32.57|29.69|32.59|29.71|32.52|29.64|0
1653558110000|2022-05-26 09:41:50|32.61|29.73|32.57|29.69|32.62|29.74|32.57|29.69|0
1653558120000|2022-05-26 09:42:00|32.64|29.76|32.68|29.8|32.68|29.8|32.64|29.76|0
1653558130000|2022-05-26 09:42:10|32.62|29.74|32.62|29.74|32.62|29.74|32.62|29.74|0
1653558140000|2022-05-26 09:42:20|32.68|29.8|32.72|29.84|32.72|29.84|32.66|29.78|0
1653558150000|2022-05-26 09:42:30|32.68|29.8|32.72|29.84|32.72|29.84|32.64|29.76|0
1653558160000|2022-05-26 09:42:40|32.68|29.8|32.68|29.8|32.68|29.8|32.68|29.8|0
1653558170000|2022-05-26 09:42:50|32.62|29.74|32.68|29.8|32.68|29.8|32.62|29.74|0
1653558180000|2022-05-26 09:43:00|32.7|29.82|32.72|29.84|32.72|29.84|32.7|29.82|0
1653558190000|2022-05-26 09:43:10|32.7|29.82|32.72|29.84|32.75|29.87|32.7|29.82|0
1653558200000|2022-05-26 09:43:20|32.73|29.85|32.64|29.76|32.73|29.85|32.64|29.76|0
1653558210000|2022-05-26 09:43:30|32.68|29.8|32.64|29.76|32.68|29.8|32.64|29.76|0
1653558220000|2022-05-26 09:43:40|32.62|29.74|32.72|29.84|32.72|29.84|32.62|29.74|0
1653558230000|2022-05-26 09:43:50|32.73|29.85|32.68|29.8|32.73|29.85|32.68|29.8|0
1653558240000|2022-05-26 09:44:00|32.75|29.87|32.79|29.91|32.79|29.91|32.75|29.87|0
1653558250000|2022-05-26 09:44:10|32.82|29.94|32.82|29.94|32.82|29.94|32.82|29.94|0
1653558260000|2022-05-26 09:44:20|32.86|29.98|32.86|29.98|32.93|30.05|32.86|29.98|0
1653558270000|2022-05-26 09:44:30|32.9|30.02|32.93|30.05|32.93|30.05|32.9|30.02|0
1653558280000|2022-05-26 09:44:40|32.95|30.07|32.97|30.09|32.97|30.09|32.95|30.07|0
1653558290000|2022-05-26 09:44:50|33.02|30.14|32.97|30.09|33.02|30.14|32.95|30.07|0
1653558300000|2022-05-26 09:45:00|32.99|30.11|32.93|30.05|32.99|30.11|32.93|30.05|0
1653558310000|2022-05-26 09:45:10|33.1|30.22|33.08|30.2|33.1|30.22|33.08|30.2|0
1653558320000|2022-05-26 09:45:20|33.12|30.24|33.15|30.27|33.15|30.27|33.12|30.24|0
1653558330000|2022-05-26 09:45:30|33.21|30.33|33.49|30.61|33.49|30.61|33.21|30.33|0
1653558340000|2022-05-26 09:45:40|33.45|30.57|33.49|30.61|33.49|30.61|33.45|30.57|0
1653558350000|2022-05-26 09:45:50|33.47|30.59|33.47|30.59|33.47|30.59|33.47|30.59|0
1653558360000|2022-05-26 09:46:00|33.45|30.57|33.45|30.57|33.45|30.57|33.37|30.49|0
1653558370000|2022-05-26 09:46:10|33.52|30.64|33.52|30.64|33.52|30.64|33.5|30.62|0
1653558380000|2022-05-26 09:46:20|33.56|30.68|33.49|30.61|33.56|30.68|33.49|30.61|0
1653558390000|2022-05-26 09:46:30|33.52|30.64|33.6|30.72|33.6|30.72|33.52|30.64|0
1653558400000|2022-05-26 09:46:40|33.56|30.68|33.56|30.68|33.56|30.68|33.56|30.68|0
1653558410000|2022-05-26 09:46:50|33.54|30.66|33.54|30.66|33.54|30.66|33.47|30.59|0
1653558420000|2022-05-26 09:47:00|33.58|30.7|33.6|30.72|33.6|30.72|33.52|30.64|0
1653558430000|2022-05-26 09:47:10|33.61|30.73|33.63|30.75|33.67|30.79|33.61|30.73|0
1653558440000|2022-05-26 09:47:20|33.56|30.68|33.45|30.57|33.56|30.68|33.45|30.57|0
1653558450000|2022-05-26 09:47:30|33.39|30.51|33.49|30.61|33.49|30.61|33.39|30.51|0
1653558460000|2022-05-26 09:47:40|33.52|30.64|33.56|30.68|33.56|30.68|33.52|30.64|0
1653558470000|2022-05-26 09:47:50|33.54|30.66|33.49|30.61|33.54|30.66|33.49|30.61|0
1653558480000|2022-05-26 09:48:00|33.43|30.55|33.47|30.59|33.49|30.61|33.43|30.55|0
1653558490000|2022-05-26 09:48:10|33.49|30.61|33.47|30.59|33.49|30.61|33.47|30.59|0
1653558500000|2022-05-26 09:48:20|33.52|30.64|33.52|30.64|33.56|30.68|33.52|30.64|0
1653558510000|2022-05-26 09:48:30|33.56|30.68|33.52|30.64|33.56|30.68|33.52|30.64|0
1653558520000|2022-05-26 09:48:40|33.54|30.66|33.56|30.68|33.56|30.68|33.52|30.64|0
1653558530000|2022-05-26 09:48:50|33.6|30.72|33.61|30.73|33.63|30.75|33.6|30.72|0
1653558540000|2022-05-26 09:49:00|33.6|30.72|33.63|30.75|33.63|30.75|33.56|30.68|0
1653558550000|2022-05-26 09:49:10|33.61|30.73|33.61|30.73|33.61|30.73|33.61|30.73|0
1653558560000|2022-05-26 09:49:20|33.6|30.72|33.58|30.7|33.6|30.72|33.58|30.7|0
1653558570000|2022-05-26 09:49:30|33.6|30.72|33.58|30.7|33.6|30.72|33.56|30.68|0
1653558580000|2022-05-26 09:49:40|33.56|30.68|33.63|30.75|33.63|30.75|33.56|30.68|0
1653558590000|2022-05-26 09:49:50|33.61|30.73|33.63|30.75|33.63|30.75|33.61|30.73|0
1653558600000|2022-05-26 09:50:00|33.61|30.73|33.56|30.68|33.61|30.73|33.56|30.68|0
1653558610000|2022-05-26 09:50:10|33.6|30.72|33.56|30.68|33.6|30.72|33.56|30.68|0
1653558620000|2022-05-26 09:50:20|33.54|30.66|33.52|30.64|33.54|30.66|33.52|30.64|0
1653558630000|2022-05-26 09:50:30|33.6|30.72|33.6|30.72|33.6|30.72|33.58|30.7|0
1653558640000|2022-05-26 09:50:40|33.56|30.68|33.5|30.62|33.56|30.68|33.5|30.62|0
1653558650000|2022-05-26 09:50:50|33.48|30.6|33.56|30.68|33.56|30.68|33.48|30.6|0
1653558660000|2022-05-26 09:51:00|33.52|30.64|33.54|30.66|33.54|30.66|33.52|30.64|0
1653558670000|2022-05-26 09:51:10|33.52|30.64|33.48|30.6|33.52|30.64|33.48|30.6|0
1653558680000|2022-05-26 09:51:20|33.41|30.53|33.37|30.49|33.41|30.53|33.37|30.49|0
1653558690000|2022-05-26 09:51:30|33.41|30.53|33.48|30.6|33.48|30.6|33.39|30.51|0
1653558700000|2022-05-26 09:51:40|33.46|30.58|33.48|30.6|33.48|30.6|33.46|30.58|0
1653558710000|2022-05-26 09:51:50|33.45|30.57|33.41|30.53|33.45|30.57|33.41|30.53|0
1653558720000|2022-05-26 09:52:00|33.39|30.51|33.45|30.57|33.45|30.57|33.39|30.51|0
1653558730000|2022-05-26 09:52:10|33.43|30.55|33.45|30.57|33.48|30.6|33.43|30.55|0
1653558740000|2022-05-26 09:52:20|33.52|30.64|33.6|30.72|33.63|30.75|33.52|30.64|0
1653558750000|2022-05-26 09:52:30|33.63|30.75|33.63|30.75|33.63|30.75|33.63|30.75|0
1653558760000|2022-05-26 09:52:40|33.6|30.72|33.56|30.68|33.6|30.72|33.56|30.68|0
1653558770000|2022-05-26 09:52:50|33.6|30.72|33.6|30.72|33.6|30.72|33.6|30.72|0
1653558780000|2022-05-26 09:53:00|33.63|30.75|33.54|30.66|33.63|30.75|33.54|30.66|0
1653558790000|2022-05-26 09:53:10|33.52|30.64|33.56|30.68|33.58|30.7|33.52|30.64|0
1653558800000|2022-05-26 09:53:20|33.54|30.66|33.56|30.68|33.56|30.68|33.54|30.66|0
1653558810000|2022-05-26 09:53:30|33.52|30.64|33.52|30.64|33.54|30.66|33.52|30.64|0
1653558820000|2022-05-26 09:53:40|33.56|30.68|33.56|30.68|33.56|30.68|33.56|30.68|0
1653558830000|2022-05-26 09:53:50|33.67|30.79|33.65|30.77|33.67|30.79|33.63|30.75|0
1653558840000|2022-05-26 09:54:00|33.63|30.75|33.69|30.81|33.71|30.83|33.63|30.75|0
1653558850000|2022-05-26 09:54:10|33.67|30.79|33.63|30.75|33.67|30.79|33.63|30.75|0
1653558860000|2022-05-26 09:54:20|33.67|30.79|33.67|30.79|33.67|30.79|33.67|30.79|0
1653558870000|2022-05-26 09:54:30|33.65|30.77|33.58|30.7|33.65|30.77|33.58|30.7|0
1653558880000|2022-05-26 09:54:40|33.56|30.68|33.63|30.75|33.63|30.75|33.56|30.68|0
1653558890000|2022-05-26 09:54:50|33.61|30.73|33.59|30.71|33.63|30.75|33.59|30.71|0
1653558900000|2022-05-26 09:55:00|33.61|30.73|33.67|30.79|33.67|30.79|33.61|30.73|0
1653558910000|2022-05-26 09:55:10|33.72|30.84|33.71|30.83|33.72|30.84|33.71|30.83|0
1653558920000|2022-05-26 09:55:20|33.69|30.81|33.67|30.79|33.69|30.81|33.67|30.79|0
1653558930000|2022-05-26 09:55:30|33.69|30.81|33.69|30.81|33.69|30.81|33.69|30.81|0
1653558940000|2022-05-26 09:55:40|33.67|30.79|33.67|30.79|33.67|30.79|33.67|30.79|0
1653558950000|2022-05-26 09:55:50|33.63|30.75|33.63|30.75|33.63|30.75|33.63|30.75|0
1653558960000|2022-05-26 09:56:00|33.74|30.86|33.71|30.83|33.74|30.86|33.71|30.83|0
1653558980000|2022-05-26 09:56:20|33.72|30.84|33.74|30.86|33.74|30.86|33.71|30.83|0
1653558990000|2022-05-26 09:56:30|33.71|30.83|33.78|30.9|33.78|30.9|33.71|30.83|0
1653559000000|2022-05-26 09:56:40|33.8|30.92|33.86|30.98|33.89|31.01|33.8|30.92|0
1653559010000|2022-05-26 09:56:50|33.82|30.94|33.82|30.94|33.82|30.94|33.82|30.94|0
1653559020000|2022-05-26 09:57:00|33.85|30.97|33.89|31.01|33.93|31.05|33.85|30.97|0
1653559030000|2022-05-26 09:57:10|33.82|30.94|33.82|30.94|33.82|30.94|33.82|30.94|0
1653559040000|2022-05-26 09:57:20|33.78|30.9|33.74|30.86|33.82|30.94|33.74|30.86|0
1653559050000|2022-05-26 09:57:30|33.67|30.79|33.65|30.77|33.67|30.79|33.63|30.75|0
1653559060000|2022-05-26 09:57:40|33.59|30.71|33.63|30.75|33.63|30.75|33.59|30.71|0
1653559070000|2022-05-26 09:57:50|33.59|30.71|33.59|30.71|33.61|30.73|33.59|30.71|0
1653559080000|2022-05-26 09:58:00|33.61|30.73|33.63|30.75|33.63|30.75|33.61|30.73|0
1653559090000|2022-05-26 09:58:10|33.56|30.68|33.56|30.68|33.56|30.68|33.52|30.64|0
1653559100000|2022-05-26 09:58:20|33.59|30.71|33.59|30.71|33.59|30.71|33.59|30.71|0
1653559110000|2022-05-26 09:58:30|33.56|30.68|33.5|30.62|33.56|30.68|33.5|30.62|0
1653559120000|2022-05-26 09:58:40|33.48|30.6|33.52|30.64|33.52|30.64|33.48|30.6|0
1653559130000|2022-05-26 09:58:50|33.56|30.68|33.57|30.69|33.59|30.71|33.56|30.68|0
1653559140000|2022-05-26 09:59:00|33.56|30.68|33.59|30.71|33.61|30.73|33.56|30.68|0
1653559150000|2022-05-26 09:59:10|33.63|30.75|33.65|30.77|33.69|30.81|33.63|30.75|0
1653559160000|2022-05-26 09:59:20|33.63|30.75|33.56|30.68|33.63|30.75|33.56|30.68|0
1653559170000|2022-05-26 09:59:30|33.59|30.71|33.54|30.66|33.59|30.71|33.54|30.66|0
1653559180000|2022-05-26 09:59:40|33.56|30.68|33.54|30.66|33.56|30.68|33.52|30.64|0
1653559190000|2022-05-26 09:59:50|33.52|30.64|33.67|30.79|33.67|30.79|33.52|30.64|0
1653559200000|2022-05-26 10:00:00|33.63|30.75|33.52|30.64|33.63|30.75|33.52|30.64|0
1653559210000|2022-05-26 10:00:10|33.5|30.62|33.7|30.82|33.7|30.82|33.5|30.62|0
1653559220000|2022-05-26 10:00:20|33.72|30.84|33.78|30.9|33.78|30.9|33.72|30.84|0
1653559230000|2022-05-26 10:00:30|33.76|30.88|33.76|30.88|33.76|30.88|33.74|30.86|0
1653559240000|2022-05-26 10:00:40|33.82|30.94|33.82|30.94|33.85|30.97|33.82|30.94|0
1653559250000|2022-05-26 10:00:50|33.85|30.97|33.82|30.94|33.85|30.97|33.82|30.94|0
1653559260000|2022-05-26 10:01:00|33.78|30.9|33.7|30.82|33.82|30.94|33.7|30.82|0
1653559270000|2022-05-26 10:01:10|33.74|30.86|33.74|30.86|33.74|30.86|33.7|30.82|0
1653559280000|2022-05-26 10:01:20|33.78|30.9|33.83|30.95|33.83|30.95|33.78|30.9|0
1653559290000|2022-05-26 10:01:30|33.85|30.97|33.85|30.97|33.85|30.97|33.85|30.97|0
1653559300000|2022-05-26 10:01:40|33.83|30.95|33.82|30.94|33.83|30.95|33.82|30.94|0
1653559310000|2022-05-26 10:01:50|33.78|30.9|33.87|30.99|33.87|30.99|33.78|30.9|0
1653559320000|2022-05-26 10:02:00|33.85|30.97|33.85|30.97|33.85|30.97|33.82|30.94|0
1653559330000|2022-05-26 10:02:10|33.76|30.88|33.67|30.79|33.76|30.88|33.67|30.79|0
1653559340000|2022-05-26 10:02:20|33.7|30.82|33.65|30.77|33.7|30.82|33.65|30.77|0
1653559350000|2022-05-26 10:02:30|33.67|30.79|33.59|30.71|33.67|30.79|33.59|30.71|0
1653559370000|2022-05-26 10:02:50|33.55|30.67|33.55|30.67|33.55|30.67|33.55|30.67|0
1653559380000|2022-05-26 10:03:00|33.54|30.66|33.55|30.67|33.55|30.67|33.48|30.6|0
1653559390000|2022-05-26 10:03:10|33.57|30.69|33.48|30.6|33.59|30.71|33.48|30.6|0
1653559400000|2022-05-26 10:03:20|33.52|30.64|33.55|30.67|33.55|30.67|33.52|30.64|0
1653559410000|2022-05-26 10:03:30|33.52|30.64|33.54|30.66|33.54|30.66|33.52|30.64|0
1653559420000|2022-05-26 10:03:40|33.55|30.67|33.65|30.77|33.68|30.8|33.52|30.64|0
1653559430000|2022-05-26 10:03:50|33.67|30.79|33.74|30.86|33.74|30.86|33.67|30.79|0
1653559440000|2022-05-26 10:04:00|33.7|30.82|33.63|30.75|33.7|30.82|33.59|30.71|0
1653559450000|2022-05-26 10:04:10|33.65|30.77|33.63|30.75|33.65|30.77|33.63|30.75|0
1653559460000|2022-05-26 10:04:20|33.67|30.79|33.7|30.82|33.7|30.82|33.65|30.77|0
1653559470000|2022-05-26 10:04:30|33.67|30.79|33.74|30.86|33.74|30.86|33.65|30.77|0
1653559480000|2022-05-26 10:04:40|33.76|30.88|33.8|30.92|33.8|30.92|33.76|30.88|0
1653559490000|2022-05-26 10:04:50|33.82|30.94|33.78|30.9|33.82|30.94|33.78|30.9|0
1653559500000|2022-05-26 10:05:00|33.8|30.92|33.8|30.92|33.8|30.92|33.78|30.9|0
1653559510000|2022-05-26 10:05:10|33.78|30.9|33.78|30.9|33.82|30.94|33.78|30.9|0
1653559520000|2022-05-26 10:05:20|33.8|30.92|33.72|30.84|33.8|30.92|33.72|30.84|0
1653559530000|2022-05-26 10:05:30|33.74|30.86|33.74|30.86|33.74|30.86|33.7|30.82|0
1653559540000|2022-05-26 10:05:40|33.7|30.82|33.74|30.86|33.74|30.86|33.7|30.82|0
1653559550000|2022-05-26 10:05:50|33.76|30.88|33.74|30.86|33.76|30.88|33.74|30.86|0
1653559560000|2022-05-26 10:06:00|33.7|30.82|33.7|30.82|33.7|30.82|33.7|30.82|0
1653559570000|2022-05-26 10:06:10|33.72|30.84|33.76|30.88|33.76|30.88|33.72|30.84|0
1653559580000|2022-05-26 10:06:20|33.74|30.86|33.74|30.86|33.76|30.88|33.74|30.86|0
1653559590000|2022-05-26 10:06:30|33.81|30.93|33.78|30.9|33.81|30.93|33.78|30.9|0
1653559610000|2022-05-26 10:06:50|33.72|30.84|33.7|30.82|33.72|30.84|33.7|30.82|0
1653559620000|2022-05-26 10:07:00|33.63|30.75|33.63|30.75|33.63|30.75|33.63|30.75|0
1653559630000|2022-05-26 10:07:10|33.59|30.71|33.67|30.79|33.67|30.79|33.59|30.71|0
1653559640000|2022-05-26 10:07:20|33.78|30.9|33.78|30.9|33.78|30.9|33.78|30.9|0
1653559650000|2022-05-26 10:07:30|33.74|30.86|33.74|30.86|33.74|30.86|33.74|30.86|0
1653559660000|2022-05-26 10:07:40|33.78|30.9|33.81|30.93|33.81|30.93|33.78|30.9|0
1653559670000|2022-05-26 10:07:50|33.83|30.95|33.79|30.91|33.83|30.95|33.78|30.9|0
1653559680000|2022-05-26 10:08:00|33.81|30.93|33.83|30.95|33.83|30.95|33.81|30.93|0
1653559690000|2022-05-26 10:08:10|33.85|30.97|33.89|31.01|33.89|31.01|33.85|30.97|0
1653559700000|2022-05-26 10:08:20|33.87|30.99|33.81|30.93|33.89|31.01|33.81|30.93|0
1653559710000|2022-05-26 10:08:30|33.79|30.91|33.81|30.93|33.81|30.93|33.79|30.91|0
1653559720000|2022-05-26 10:08:40|33.85|30.97|33.87|30.99|33.87|30.99|33.85|30.97|0
1653559730000|2022-05-26 10:08:50|33.89|31.01|33.93|31.05|33.93|31.05|33.85|30.97|0
1653559740000|2022-05-26 10:09:00|33.96|31.08|33.98|31.1|33.98|31.1|33.96|31.08|0
1653559750000|2022-05-26 10:09:10|33.89|31.01|33.85|30.97|33.89|31.01|33.85|30.97|0
1653559760000|2022-05-26 10:09:20|33.89|31.01|33.93|31.05|33.93|31.05|33.89|31.01|0
1653559770000|2022-05-26 10:09:30|34|31.12|34|31.12|34.04|31.16|34|31.12|0
1653559780000|2022-05-26 10:09:40|34.04|31.16|34.08|31.2|34.08|31.2|34.04|31.16|0
1653559790000|2022-05-26 10:09:50|34.11|31.23|34.15|31.27|34.15|31.27|34.11|31.23|0
1653559800000|2022-05-26 10:10:00|34.21|31.33|34.08|31.2|34.21|31.33|34.08|31.2|0
1653559810000|2022-05-26 10:10:10|34.09|31.21|34.13|31.25|34.13|31.25|34.09|31.21|0
1653559820000|2022-05-26 10:10:20|34.15|31.27|34.08|31.2|34.15|31.27|34.08|31.2|0
1653559830000|2022-05-26 10:10:30|34.06|31.18|34.08|31.2|34.08|31.2|34.04|31.16|0
1653559840000|2022-05-26 10:10:40|34.11|31.23|34.11|31.23|34.15|31.27|34.11|31.23|0
1653559850000|2022-05-26 10:10:50|34.09|31.21|34.09|31.21|34.09|31.21|34.09|31.21|0
1653559860000|2022-05-26 10:11:00|34.08|31.2|34.08|31.2|34.08|31.2|34.06|31.18|0
1653559870000|2022-05-26 10:11:10|34.06|31.18|34.04|31.16|34.08|31.2|34.04|31.16|0
1653559880000|2022-05-26 10:11:20|34.08|31.2|34.04|31.16|34.08|31.2|34.04|31.16|0
1653559900000|2022-05-26 10:11:40|34.02|31.14|33.93|31.05|34.02|31.14|33.93|31.05|0
1653559920000|2022-05-26 10:12:00|33.94|31.06|33.94|31.06|33.96|31.08|33.94|31.06|0
1653559930000|2022-05-26 10:12:10|33.93|31.05|33.89|31.01|33.93|31.05|33.89|31.01|0
1653559940000|2022-05-26 10:12:20|33.85|30.97|33.81|30.93|33.87|30.99|33.81|30.93|0
1653559960000|2022-05-26 10:12:40|33.78|30.9|33.78|30.9|33.78|30.9|33.78|30.9|0
1653559970000|2022-05-26 10:12:50|33.74|30.86|33.61|30.73|33.74|30.86|33.61|30.73|0
1653559980000|2022-05-26 10:13:00|33.63|30.75|33.59|30.71|33.63|30.75|33.59|30.71|0
1653559990000|2022-05-26 10:13:10|33.55|30.67|33.51|30.63|33.55|30.67|33.51|30.63|0
1653560000000|2022-05-26 10:13:20|33.55|30.67|33.59|30.71|33.59|30.71|33.55|30.67|0
1653560010000|2022-05-26 10:13:30|33.57|30.69|33.55|30.67|33.57|30.69|33.55|30.67|0
1653560020000|2022-05-26 10:13:40|33.57|30.69|33.57|30.69|33.59|30.71|33.57|30.69|0
1653560030000|2022-05-26 10:13:50|33.55|30.67|33.55|30.67|33.55|30.67|33.55|30.67|0
1653560040000|2022-05-26 10:14:00|33.53|30.65|33.51|30.63|33.53|30.65|33.51|30.63|0
1653560050000|2022-05-26 10:14:10|33.53|30.65|33.51|30.63|33.53|30.65|33.51|30.63|0
1653560060000|2022-05-26 10:14:20|33.53|30.65|33.55|30.67|33.55|30.67|33.53|30.65|0
1653560070000|2022-05-26 10:14:30|33.64|30.76|33.66|30.78|33.66|30.78|33.64|30.76|0
1653560090000|2022-05-26 10:14:50|33.64|30.76|33.63|30.75|33.64|30.76|33.63|30.75|0
1653560100000|2022-05-26 10:15:00|33.59|30.71|33.48|30.6|33.59|30.71|33.48|30.6|0
1653560110000|2022-05-26 10:15:10|33.51|30.63|33.51|30.63|33.51|30.63|33.51|30.63|0
1653560120000|2022-05-26 10:15:20|33.49|30.61|33.49|30.61|33.51|30.63|33.49|30.61|0
1653560130000|2022-05-26 10:15:30|33.44|30.56|33.4|30.52|33.44|30.56|33.4|30.52|0
1653560140000|2022-05-26 10:15:40|33.37|30.49|33.37|30.49|33.37|30.49|33.37|30.49|0
1653560150000|2022-05-26 10:15:50|33.35|30.47|33.33|30.45|33.37|30.49|33.33|30.45|0
1653560160000|2022-05-26 10:16:00|33.29|30.41|33.35|30.47|33.35|30.47|33.25|30.37|0
1653560170000|2022-05-26 10:16:10|33.33|30.45|33.33|30.45|33.38|30.5|33.33|30.45|0
1653560180000|2022-05-26 10:16:20|33.35|30.47|33.35|30.47|33.37|30.49|33.35|30.47|0
1653560190000|2022-05-26 10:16:30|33.4|30.52|33.38|30.5|33.4|30.52|33.37|30.49|0
1653560200000|2022-05-26 10:16:40|33.4|30.52|33.4|30.52|33.4|30.52|33.4|30.52|0
1653560210000|2022-05-26 10:16:50|33.38|30.5|33.38|30.5|33.38|30.5|33.38|30.5|0
1653560220000|2022-05-26 10:17:00|33.4|30.52|33.35|30.47|33.4|30.52|33.35|30.47|0
1653560230000|2022-05-26 10:17:10|33.31|30.43|33.37|30.49|33.37|30.49|33.31|30.43|0
1653560240000|2022-05-26 10:17:20|33.35|30.47|33.38|30.5|33.38|30.5|33.35|30.47|0
1653560250000|2022-05-26 10:17:30|33.37|30.49|33.4|30.52|33.4|30.52|33.37|30.49|0
1653560260000|2022-05-26 10:17:40|33.38|30.5|33.38|30.5|33.38|30.5|33.38|30.5|0
1653560270000|2022-05-26 10:17:50|33.33|30.45|33.33|30.45|33.33|30.45|33.33|30.45|0
1653560280000|2022-05-26 10:18:00|33.29|30.41|33.22|30.34|33.29|30.41|33.22|30.34|0
1653560290000|2022-05-26 10:18:10|33.29|30.41|33.25|30.37|33.29|30.41|33.22|30.34|0
1653560300000|2022-05-26 10:18:20|33.29|30.41|33.29|30.41|33.29|30.41|33.29|30.41|0
1653560310000|2022-05-26 10:18:30|33.25|30.37|33.29|30.41|33.29|30.41|33.25|30.37|0
1653560320000|2022-05-26 10:18:40|33.27|30.39|33.22|30.34|33.27|30.39|33.22|30.34|0
1653560330000|2022-05-26 10:18:50|33.25|30.37|33.25|30.37|33.25|30.37|33.25|30.37|0
1653560340000|2022-05-26 10:19:00|33.23|30.35|33.25|30.37|33.25|30.37|33.22|30.34|0
1653560350000|2022-05-26 10:19:10|33.22|30.34|33.22|30.34|33.22|30.34|33.22|30.34|0
1653560360000|2022-05-26 10:19:20|33.23|30.35|33.31|30.43|33.33|30.45|33.23|30.35|0
1653560370000|2022-05-26 10:19:30|33.29|30.41|33.27|30.39|33.29|30.41|33.27|30.39|0
1653560380000|2022-05-26 10:19:40|33.29|30.41|33.29|30.41|33.31|30.43|33.27|30.39|0
1653560390000|2022-05-26 10:19:50|33.27|30.39|33.29|30.41|33.29|30.41|33.27|30.39|0
1653560400000|2022-05-26 10:20:00|33.31|30.43|33.27|30.39|33.31|30.43|33.25|30.37|0
1653560410000|2022-05-26 10:20:10|33.25|30.37|33.25|30.37|33.25|30.37|33.25|30.37|0
1653560420000|2022-05-26 10:20:20|33.22|30.34|33.22|30.34|33.23|30.35|33.22|30.34|0
1653560430000|2022-05-26 10:20:30|33.25|30.37|33.22|30.34|33.25|30.37|33.22|30.34|0
1653560440000|2022-05-26 10:20:40|33.2|30.32|33.25|30.37|33.25|30.37|33.2|30.32|0
1653560450000|2022-05-26 10:20:50|33.29|30.41|33.36|30.48|33.36|30.48|33.29|30.41|0
1653560470000|2022-05-26 10:21:10|33.4|30.52|33.44|30.56|33.44|30.56|33.4|30.52|0
1653560480000|2022-05-26 10:21:20|33.42|30.54|33.4|30.52|33.42|30.54|33.4|30.52|0
1653560490000|2022-05-26 10:21:30|33.34|30.46|33.38|30.5|33.38|30.5|33.34|30.46|0
1653560500000|2022-05-26 10:21:40|33.44|30.56|33.46|30.58|33.46|30.58|33.44|30.56|0
1653560510000|2022-05-26 10:21:50|33.47|30.59|33.47|30.59|33.47|30.59|33.47|30.59|0
1653560520000|2022-05-26 10:22:00|33.46|30.58|33.44|30.56|33.46|30.58|33.44|30.56|0
1653560530000|2022-05-26 10:22:10|33.4|30.52|33.34|30.46|33.4|30.52|33.33|30.45|0
1653560540000|2022-05-26 10:22:20|33.33|30.45|33.25|30.37|33.33|30.45|33.22|30.34|0
1653560550000|2022-05-26 10:22:30|33.22|30.34|33.25|30.37|33.25|30.37|33.22|30.34|0
1653560560000|2022-05-26 10:22:40|33.23|30.35|33.25|30.37|33.25|30.37|33.23|30.35|0
1653560570000|2022-05-26 10:22:50|33.22|30.34|33.22|30.34|33.25|30.37|33.22|30.34|0
1653560580000|2022-05-26 10:23:00|33.25|30.37|33.29|30.41|33.29|30.41|33.22|30.34|0
1653560590000|2022-05-26 10:23:10|33.27|30.39|33.34|30.46|33.34|30.46|33.25|30.37|0
1653560600000|2022-05-26 10:23:20|33.31|30.43|33.33|30.45|33.33|30.45|33.29|30.41|0
1653560610000|2022-05-26 10:23:30|33.34|30.46|33.34|30.46|33.36|30.48|33.34|30.46|0
1653560620000|2022-05-26 10:23:40|33.33|30.45|33.31|30.43|33.33|30.45|33.31|30.43|0
1653560630000|2022-05-26 10:23:50|33.33|30.45|33.31|30.43|33.33|30.45|33.31|30.43|0
1653560640000|2022-05-26 10:24:00|33.33|30.45|33.29|30.41|33.33|30.45|33.29|30.41|0
1653560650000|2022-05-26 10:24:10|33.4|30.52|33.4|30.52|33.4|30.52|33.4|30.52|0
1653560670000|2022-05-26 10:24:30|33.36|30.48|33.38|30.5|33.4|30.52|33.36|30.48|0
1653560680000|2022-05-26 10:24:40|33.33|30.45|33.31|30.43|33.33|30.45|33.31|30.43|0
1653560690000|2022-05-26 10:24:50|33.29|30.41|33.25|30.37|33.29|30.41|33.25|30.37|0
1653560700000|2022-05-26 10:25:00|33.22|30.34|33.18|30.3|33.22|30.34|33.18|30.3|0
1653560710000|2022-05-26 10:25:10|33.14|30.26|33.18|30.3|33.18|30.3|33.14|30.26|0
1653560720000|2022-05-26 10:25:20|33.16|30.28|33.18|30.3|33.18|30.3|33.16|30.28|0
1653560730000|2022-05-26 10:25:30|33.21|30.33|33.21|30.33|33.21|30.33|33.21|30.33|0
1653560740000|2022-05-26 10:25:40|33.18|30.3|33.18|30.3|33.18|30.3|33.18|30.3|0
1653560760000|2022-05-26 10:26:00|33.21|30.33|33.21|30.33|33.21|30.33|33.21|30.33|0
1653560770000|2022-05-26 10:26:10|33.25|30.37|33.21|30.33|33.25|30.37|33.21|30.33|0
1653560780000|2022-05-26 10:26:20|33.23|30.35|33.33|30.45|33.33|30.45|33.23|30.35|0
1653560790000|2022-05-26 10:26:30|33.36|30.48|33.31|30.43|33.36|30.48|33.31|30.43|0
1653560800000|2022-05-26 10:26:40|33.29|30.41|33.27|30.39|33.29|30.41|33.27|30.39|0
1653560810000|2022-05-26 10:26:50|33.23|30.35|33.27|30.39|33.29|30.41|33.23|30.35|0
1653560820000|2022-05-26 10:27:00|33.29|30.41|33.25|30.37|33.29|30.41|33.25|30.37|0
1653560830000|2022-05-26 10:27:10|33.29|30.41|33.29|30.41|33.29|30.41|33.29|30.41|0
1653560840000|2022-05-26 10:27:20|33.25|30.37|33.25|30.37|33.25|30.37|33.25|30.37|0
1653560850000|2022-05-26 10:27:30|33.27|30.39|33.25|30.37|33.29|30.41|33.25|30.37|0
1653560860000|2022-05-26 10:27:40|33.23|30.35|33.21|30.33|33.23|30.35|33.21|30.33|0
1653560870000|2022-05-26 10:27:50|33.25|30.37|33.25|30.37|33.25|30.37|33.25|30.37|0
1653560880000|2022-05-26 10:28:00|33.18|30.3|33.14|30.26|33.18|30.3|33.14|30.26|0
1653560890000|2022-05-26 10:28:10|33.12|30.24|33.14|30.26|33.14|30.26|33.12|30.24|0
1653560900000|2022-05-26 10:28:20|33.12|30.24|33.14|30.26|33.14|30.26|33.1|30.22|0
1653560910000|2022-05-26 10:28:30|33.1|30.22|33.1|30.22|33.1|30.22|33.1|30.22|0
1653560920000|2022-05-26 10:28:40|33.07|30.19|33.07|30.19|33.07|30.19|33.05|30.17|0
1653560930000|2022-05-26 10:28:50|33.14|30.26|33.14|30.26|33.14|30.26|33.1|30.22|0
1653560940000|2022-05-26 10:29:00|33.1|30.22|33.14|30.26|33.14|30.26|33.1|30.22|0
1653560950000|2022-05-26 10:29:10|33.18|30.3|33.1|30.22|33.18|30.3|33.1|30.22|0
1653560960000|2022-05-26 10:29:20|33.14|30.26|33.14|30.26|33.14|30.26|33.14|30.26|0
1653560970000|2022-05-26 10:29:30|33.12|30.24|33.12|30.24|33.12|30.24|33.12|30.24|0
1653560980000|2022-05-26 10:29:40|33.1|30.22|33.14|30.26|33.14|30.26|33.1|30.22|0
1653560990000|2022-05-26 10:29:50|33.07|30.19|33.05|30.17|33.07|30.19|33.05|30.17|0
1653561000000|2022-05-26 10:30:00|33.07|30.19|33.05|30.17|33.07|30.19|33.03|30.15|0
1653561010000|2022-05-26 10:30:10|33.03|30.15|33.07|30.19|33.07|30.19|33.03|30.15|0
1653561040000|2022-05-26 10:30:40|33.14|30.26|33.14|30.26|33.14|30.26|33.14|30.26|0
1653561050000|2022-05-26 10:30:50|33.12|30.24|33.07|30.19|33.12|30.24|33.07|30.19|0
1653561060000|2022-05-26 10:31:00|33.08|30.2|33.1|30.22|33.1|30.22|33.08|30.2|0
1653561070000|2022-05-26 10:31:10|33.08|30.2|33.12|30.24|33.14|30.26|33.08|30.2|0
1653561080000|2022-05-26 10:31:20|33.1|30.22|33.03|30.15|33.1|30.22|33.03|30.15|0
1653561090000|2022-05-26 10:31:30|32.96|30.08|32.96|30.08|32.99|30.11|32.96|30.08|0
1653561100000|2022-05-26 10:31:40|32.92|30.04|32.92|30.04|32.92|30.04|32.92|30.04|0
1653561110000|2022-05-26 10:31:50|32.94|30.06|32.92|30.04|32.94|30.06|32.92|30.04|0
1653561120000|2022-05-26 10:32:00|32.96|30.08|32.99|30.11|32.99|30.11|32.96|30.08|0
1653561130000|2022-05-26 10:32:10|32.96|30.08|32.92|30.04|32.96|30.08|32.92|30.04|0
1653561140000|2022-05-26 10:32:20|32.96|30.08|32.94|30.06|32.96|30.08|32.94|30.06|0
1653561150000|2022-05-26 10:32:30|33.03|30.15|32.85|29.97|33.03|30.15|32.85|29.97|0
1653561160000|2022-05-26 10:32:40|32.86|29.98|32.88|30|32.92|30.04|32.85|29.97|0
1653561170000|2022-05-26 10:32:50|32.81|29.93|32.85|29.97|32.85|29.97|32.81|29.93|0
1653561180000|2022-05-26 10:33:00|32.88|30|32.88|30|32.88|30|32.88|30|0
1653561190000|2022-05-26 10:33:10|32.85|29.97|32.83|29.95|32.85|29.97|32.83|29.95|0
1653561200000|2022-05-26 10:33:20|32.81|29.93|32.81|29.93|32.85|29.97|32.81|29.93|0
1653561210000|2022-05-26 10:33:30|32.77|29.89|32.81|29.93|32.81|29.93|32.77|29.89|0
1653561220000|2022-05-26 10:33:40|32.77|29.89|32.81|29.93|32.81|29.93|32.77|29.89|0
1653561230000|2022-05-26 10:33:50|32.85|29.97|32.7|29.82|32.85|29.97|32.7|29.82|0
1653561240000|2022-05-26 10:34:00|32.72|29.84|32.74|29.86|32.74|29.86|32.72|29.84|0
1653561250000|2022-05-26 10:34:10|32.77|29.89|32.81|29.93|32.81|29.93|32.77|29.89|0
1653561260000|2022-05-26 10:34:20|32.85|29.97|32.85|29.97|32.85|29.97|32.83|29.95|0
1653561270000|2022-05-26 10:34:30|32.88|30|32.9|30.02|32.96|30.08|32.88|30|0
1653561280000|2022-05-26 10:34:40|32.88|30|32.9|30.02|32.9|30.02|32.88|30|0
1653561290000|2022-05-26 10:34:50|32.86|29.98|32.88|30|32.92|30.04|32.86|29.98|0
1653561300000|2022-05-26 10:35:00|32.86|29.98|32.9|30.02|32.92|30.04|32.86|29.98|0
1653561310000|2022-05-26 10:35:10|32.92|30.04|32.88|30|32.92|30.04|32.88|30|0
1653561320000|2022-05-26 10:35:20|32.86|29.98|32.85|29.97|32.88|30|32.85|29.97|0
1653561330000|2022-05-26 10:35:30|32.88|30|32.83|29.95|32.88|30|32.83|29.95|0
1653561340000|2022-05-26 10:35:40|32.85|29.97|32.83|29.95|32.85|29.97|32.83|29.95|0
1653561350000|2022-05-26 10:35:50|32.81|29.93|32.81|29.93|32.81|29.93|32.77|29.89|0
1653561360000|2022-05-26 10:36:00|32.79|29.91|32.88|30|32.88|30|32.79|29.91|0
1653561370000|2022-05-26 10:36:10|32.9|30.02|32.92|30.04|32.92|30.04|32.9|30.02|0
1653561380000|2022-05-26 10:36:20|32.95|30.07|32.95|30.07|32.95|30.07|32.92|30.04|0
1653561400000|2022-05-26 10:36:40|32.9|30.02|32.84|29.96|32.9|30.02|32.84|29.96|0
1653561410000|2022-05-26 10:36:50|32.86|29.98|32.86|29.98|32.86|29.98|32.86|29.98|0
1653561420000|2022-05-26 10:37:00|32.88|30|32.88|30|32.88|30|32.88|30|0
1653561430000|2022-05-26 10:37:10|32.86|29.98|32.84|29.96|32.86|29.98|32.81|29.93|0
1653561440000|2022-05-26 10:37:20|32.81|29.93|32.84|29.96|32.84|29.96|32.81|29.93|0
1653561450000|2022-05-26 10:37:30|32.88|30|32.92|30.04|32.92|30.04|32.88|30|0
1653561470000|2022-05-26 10:37:50|32.88|30|32.92|30.04|32.95|30.07|32.88|30|0
1653561490000|2022-05-26 10:38:10|32.88|30|32.88|30|32.88|30|32.88|30|0
1653561500000|2022-05-26 10:38:20|32.84|29.96|32.88|30|32.88|30|32.84|29.96|0
1653561510000|2022-05-26 10:38:30|32.84|29.96|32.84|29.96|32.84|29.96|32.83|29.95|0
1653561520000|2022-05-26 10:38:40|32.81|29.93|32.83|29.95|32.83|29.95|32.81|29.93|0
1653561530000|2022-05-26 10:38:50|32.81|29.93|32.79|29.91|32.81|29.93|32.79|29.91|0
1653561540000|2022-05-26 10:39:00|32.81|29.93|32.81|29.93|32.81|29.93|32.77|29.89|0
1653561550000|2022-05-26 10:39:10|32.84|29.96|32.88|30|32.88|30|32.84|29.96|0
1653561560000|2022-05-26 10:39:20|32.86|29.98|32.82|29.94|32.86|29.98|32.82|29.94|0
1653561570000|2022-05-26 10:39:30|32.84|29.96|32.88|30|32.88|30|32.84|29.96|0
1653561580000|2022-05-26 10:39:40|32.9|30.02|32.88|30|32.9|30.02|32.88|30|0
1653561590000|2022-05-26 10:39:50|32.92|30.04|33.01|30.13|33.01|30.13|32.92|30.04|0
1653561600000|2022-05-26 10:40:00|33.03|30.15|33.03|30.15|33.03|30.15|32.99|30.11|0
1653561610000|2022-05-26 10:40:10|32.93|30.05|32.95|30.07|32.95|30.07|32.93|30.05|0
1653561620000|2022-05-26 10:40:20|32.93|30.05|32.88|30|32.93|30.05|32.88|30|0
1653561630000|2022-05-26 10:40:30|32.92|30.04|32.95|30.07|32.95|30.07|32.92|30.04|0
1653561640000|2022-05-26 10:40:40|32.97|30.09|32.99|30.11|32.99|30.11|32.97|30.09|0
1653561650000|2022-05-26 10:40:50|33.03|30.15|33.03|30.15|33.03|30.15|33.01|30.13|0
1653561660000|2022-05-26 10:41:00|32.99|30.11|32.99|30.11|32.99|30.11|32.99|30.11|0
1653561680000|2022-05-26 10:41:20|33.03|30.15|32.86|29.98|33.03|30.15|32.86|29.98|0
1653561690000|2022-05-26 10:41:30|32.84|29.96|32.82|29.94|32.84|29.96|32.81|29.93|0
1653561700000|2022-05-26 10:41:40|32.81|29.93|32.86|29.98|32.86|29.98|32.81|29.93|0
1653561710000|2022-05-26 10:41:50|32.84|29.96|32.88|30|32.88|30|32.84|29.96|0
1653561720000|2022-05-26 10:42:00|32.86|29.98|32.86|29.98|32.86|29.98|32.84|29.96|0
1653561730000|2022-05-26 10:42:10|32.88|30|32.9|30.02|32.92|30.04|32.88|30|0
1653561740000|2022-05-26 10:42:20|32.84|29.96|32.88|30|32.88|30|32.84|29.96|0
1653561750000|2022-05-26 10:42:30|32.84|29.96|32.84|29.96|32.86|29.98|32.84|29.96|0
1653561760000|2022-05-26 10:42:40|32.81|29.93|32.81|29.93|32.81|29.93|32.81|29.93|0
1653561770000|2022-05-26 10:42:50|32.79|29.91|32.73|29.85|32.79|29.91|32.73|29.85|0
1653561790000|2022-05-26 10:43:10|32.71|29.83|32.81|29.93|32.81|29.93|32.71|29.83|0
1653561800000|2022-05-26 10:43:20|32.84|29.96|32.88|30|32.88|30|32.84|29.96|0
1653561810000|2022-05-26 10:43:30|32.86|29.98|32.81|29.93|32.86|29.98|32.81|29.93|0
1653561820000|2022-05-26 10:43:40|32.84|29.96|32.84|29.96|32.84|29.96|32.84|29.96|0
1653561830000|2022-05-26 10:43:50|32.82|29.94|32.82|29.94|32.82|29.94|32.82|29.94|0
1653561840000|2022-05-26 10:44:00|32.81|29.93|32.81|29.93|32.81|29.93|32.81|29.93|0
1653561850000|2022-05-26 10:44:10|32.82|29.94|32.88|30|32.88|30|32.82|29.94|0
1653561860000|2022-05-26 10:44:20|32.92|30.04|32.93|30.05|32.93|30.05|32.92|30.04|0
1653561870000|2022-05-26 10:44:30|32.95|30.07|33.04|30.16|33.04|30.16|32.95|30.07|0
1653561880000|2022-05-26 10:44:40|33.03|30.15|32.99|30.11|33.03|30.15|32.99|30.11|0
1653561890000|2022-05-26 10:44:50|33.03|30.15|33.03|30.15|33.03|30.15|33.03|30.15|0
1653561900000|2022-05-26 10:45:00|33.06|30.18|33.14|30.26|33.15|30.27|33.06|30.18|0
1653561910000|2022-05-26 10:45:10|33.1|30.22|33.12|30.24|33.12|30.24|33.1|30.22|0
1653561920000|2022-05-26 10:45:20|33.14|30.26|33.17|30.29|33.17|30.29|33.1|30.22|0
1653561930000|2022-05-26 10:45:30|33.14|30.26|33.1|30.22|33.14|30.26|33.1|30.22|0
1653561940000|2022-05-26 10:45:40|33.14|30.26|33.14|30.26|33.14|30.26|33.1|30.22|0
1653561950000|2022-05-26 10:45:50|33.1|30.22|33.14|30.26|33.14|30.26|33.1|30.22|0
1653561960000|2022-05-26 10:46:00|33.13|30.25|33.17|30.29|33.17|30.29|33.13|30.25|0
1653561970000|2022-05-26 10:46:10|33.13|30.25|33.13|30.25|33.13|30.25|33.13|30.25|0
1653561980000|2022-05-26 10:46:20|33.17|30.29|33.15|30.27|33.17|30.29|33.13|30.25|0
1653561990000|2022-05-26 10:46:30|33.12|30.24|33.12|30.24|33.13|30.25|33.12|30.24|0
1653562000000|2022-05-26 10:46:40|33.13|30.25|33.13|30.25|33.13|30.25|33.13|30.25|0
1653562010000|2022-05-26 10:46:50|33.1|30.22|33.1|30.22|33.1|30.22|33.08|30.2|0
1653562020000|2022-05-26 10:47:00|33.13|30.25|33.1|30.22|33.13|30.25|33.1|30.22|0
1653562030000|2022-05-26 10:47:10|33.08|30.2|33.1|30.22|33.12|30.24|33.08|30.2|0
1653562040000|2022-05-26 10:47:20|33.13|30.25|33.13|30.25|33.13|30.25|33.1|30.22|0
1653562050000|2022-05-26 10:47:30|33.1|30.22|33.1|30.22|33.1|30.22|33.1|30.22|0
1653562060000|2022-05-26 10:47:40|33.06|30.18|33.06|30.18|33.06|30.18|33.06|30.18|0
1653562070000|2022-05-26 10:47:50|33.1|30.22|33.1|30.22|33.1|30.22|33.1|30.22|0
1653562080000|2022-05-26 10:48:00|33.13|30.25|33.17|30.29|33.17|30.29|33.13|30.25|0
1653562090000|2022-05-26 10:48:10|33.19|30.31|33.21|30.33|33.21|30.33|33.19|30.31|0
1653562100000|2022-05-26 10:48:20|33.19|30.31|33.19|30.31|33.19|30.31|33.17|30.29|0
1653562110000|2022-05-26 10:48:30|33.17|30.29|33.21|30.33|33.21|30.33|33.17|30.29|0
1653562120000|2022-05-26 10:48:40|33.17|30.29|33.17|30.29|33.17|30.29|33.17|30.29|0
1653562130000|2022-05-26 10:48:50|33.23|30.35|33.23|30.35|33.24|30.36|33.23|30.35|0
1653562140000|2022-05-26 10:49:00|33.24|30.36|33.24|30.36|33.24|30.36|33.24|30.36|0
1653562150000|2022-05-26 10:49:10|33.21|30.33|33.21|30.33|33.21|30.33|33.21|30.33|0
1653562160000|2022-05-26 10:49:20|33.24|30.36|33.24|30.36|33.24|30.36|33.24|30.36|0
1653562170000|2022-05-26 10:49:30|33.28|30.4|33.28|30.4|33.28|30.4|33.28|30.4|0
1653562180000|2022-05-26 10:49:40|33.34|30.46|33.32|30.44|33.34|30.46|33.28|30.4|0
1653562190000|2022-05-26 10:49:50|33.36|30.48|33.35|30.47|33.39|30.51|33.35|30.47|0
1653562200000|2022-05-26 10:50:00|33.39|30.51|33.43|30.55|33.43|30.55|33.39|30.51|0
1653562210000|2022-05-26 10:50:10|33.47|30.59|33.43|30.55|33.47|30.59|33.43|30.55|0
1653562220000|2022-05-26 10:50:20|33.45|30.57|33.45|30.57|33.47|30.59|33.45|30.57|0
1653562230000|2022-05-26 10:50:30|33.43|30.55|33.41|30.53|33.43|30.55|33.41|30.53|0
1653562240000|2022-05-26 10:50:40|33.43|30.55|33.45|30.57|33.45|30.57|33.43|30.55|0
1653562250000|2022-05-26 10:50:50|33.5|30.62|33.56|30.68|33.56|30.68|33.5|30.62|0
1653562260000|2022-05-26 10:51:00|33.58|30.7|33.61|30.73|33.61|30.73|33.58|30.7|0
1653562270000|2022-05-26 10:51:10|33.59|30.71|33.61|30.73|33.61|30.73|33.59|30.71|0
1653562280000|2022-05-26 10:51:20|33.67|30.79|33.65|30.77|33.69|30.81|33.65|30.77|0
1653562290000|2022-05-26 10:51:30|33.69|30.81|33.73|30.85|33.73|30.85|33.69|30.81|0
1653562300000|2022-05-26 10:51:40|33.8|30.92|33.78|30.9|33.8|30.92|33.76|30.88|0
1653562310000|2022-05-26 10:51:50|33.76|30.88|33.8|30.92|33.8|30.92|33.76|30.88|0
1653562320000|2022-05-26 10:52:00|33.76|30.88|33.82|30.94|33.82|30.94|33.76|30.88|0
1653562330000|2022-05-26 10:52:10|33.8|30.92|33.88|31|33.88|31|33.8|30.92|0
1653562340000|2022-05-26 10:52:20|33.87|30.99|33.87|30.99|33.87|30.99|33.87|30.99|0
1653562350000|2022-05-26 10:52:30|33.89|31.01|33.89|31.01|33.89|31.01|33.89|31.01|0
1653562360000|2022-05-26 10:52:40|33.87|30.99|33.87|30.99|33.87|30.99|33.87|30.99|0
1653562380000|2022-05-26 10:53:00|33.89|31.01|33.91|31.03|33.91|31.03|33.87|30.99|0
1653562390000|2022-05-26 10:53:10|33.95|31.07|33.87|30.99|33.95|31.07|33.87|30.99|0
1653562400000|2022-05-26 10:53:20|33.91|31.03|33.91|31.03|33.91|31.03|33.91|31.03|0
1653562420000|2022-05-26 10:53:40|33.95|31.07|33.99|31.11|33.99|31.11|33.95|31.07|0
1653562430000|2022-05-26 10:53:50|33.97|31.09|33.95|31.07|33.97|31.09|33.95|31.07|0
1653562440000|2022-05-26 10:54:00|33.99|31.11|33.99|31.11|34.06|31.18|33.99|31.11|0
1653562450000|2022-05-26 10:54:10|34.06|31.18|34.06|31.18|34.06|31.18|34.06|31.18|0
1653562460000|2022-05-26 10:54:20|34.1|31.22|34.06|31.18|34.1|31.22|34.06|31.18|0
1653562470000|2022-05-26 10:54:30|34.1|31.22|34.06|31.18|34.1|31.22|34.06|31.18|0
1653562480000|2022-05-26 10:54:40|34.1|31.22|34.06|31.18|34.1|31.22|34.06|31.18|0
1653562490000|2022-05-26 10:54:50|34.02|31.14|33.99|31.11|34.02|31.14|33.99|31.11|0
1653562500000|2022-05-26 10:55:00|34|31.12|34|31.12|34|31.12|34|31.12|0
1653562510000|2022-05-26 10:55:10|33.99|31.11|33.97|31.09|33.99|31.11|33.95|31.07|0
1653562520000|2022-05-26 10:55:20|34.02|31.14|33.91|31.03|34.02|31.14|33.91|31.03|0
1653562540000|2022-05-26 10:55:40|33.87|30.99|33.97|31.09|33.97|31.09|33.87|30.99|0
1653562550000|2022-05-26 10:55:50|33.95|31.07|34.06|31.18|34.06|31.18|33.95|31.07|0
1653562560000|2022-05-26 10:56:00|34.08|31.2|34.08|31.2|34.1|31.22|34.08|31.2|0
1653562570000|2022-05-26 10:56:10|34.1|31.22|34.29|31.41|34.29|31.41|34.1|31.22|0
1653562580000|2022-05-26 10:56:20|34.33|31.45|34.44|31.56|34.44|31.56|34.33|31.45|0
1653562590000|2022-05-26 10:56:30|34.48|31.6|34.42|31.54|34.48|31.6|34.42|31.54|0
1653562600000|2022-05-26 10:56:40|34.44|31.56|34.34|31.46|34.44|31.56|34.33|31.45|0
1653562610000|2022-05-26 10:56:50|34.4|31.52|34.33|31.45|34.4|31.52|34.33|31.45|0
1653562620000|2022-05-26 10:57:00|34.36|31.48|34.36|31.48|34.36|31.48|34.36|31.48|0
1653562630000|2022-05-26 10:57:10|34.34|31.46|34.25|31.37|34.34|31.46|34.25|31.37|0
1653562650000|2022-05-26 10:57:30|34.21|31.33|34.21|31.33|34.25|31.37|34.21|31.33|0
1653562660000|2022-05-26 10:57:40|34.17|31.29|34.15|31.27|34.17|31.29|34.15|31.27|0
1653562670000|2022-05-26 10:57:50|34.14|31.26|34.17|31.29|34.17|31.29|34.1|31.22|0
1653562680000|2022-05-26 10:58:00|34.14|31.26|34.06|31.18|34.14|31.26|34.06|31.18|0
1653562690000|2022-05-26 10:58:10|34.1|31.22|34.1|31.22|34.1|31.22|34.1|31.22|0
1653562700000|2022-05-26 10:58:20|34.08|31.2|34.08|31.2|34.1|31.22|34.06|31.18|0
1653562710000|2022-05-26 10:58:30|34.06|31.18|34|31.12|34.06|31.18|34|31.12|0
1653562720000|2022-05-26 10:58:40|34.02|31.14|34.06|31.18|34.06|31.18|34|31.12|0
1653562730000|2022-05-26 10:58:50|34.04|31.16|34.14|31.26|34.14|31.26|34.02|31.14|0
1653562740000|2022-05-26 10:59:00|34.17|31.29|34.17|31.29|34.17|31.29|34.17|31.29|0
1653562750000|2022-05-26 10:59:10|34.21|31.33|34.17|31.29|34.21|31.33|34.17|31.29|0
1653562760000|2022-05-26 10:59:20|34.25|31.37|34.14|31.26|34.25|31.37|34.14|31.26|0
1653562770000|2022-05-26 10:59:30|34.06|31.18|34.04|31.16|34.06|31.18|34.02|31.14|0
1653562780000|2022-05-26 10:59:40|34.02|31.14|34.06|31.18|34.06|31.18|34.02|31.14|0
1653562790000|2022-05-26 10:59:50|34.02|31.14|33.99|31.11|34.02|31.14|33.99|31.11|0
1653562800000|2022-05-26 11:00:00|34|31.12|33.97|31.09|34.02|31.14|33.97|31.09|0
1653562810000|2022-05-26 11:00:10|33.95|31.07|33.97|31.09|33.98|31.1|33.95|31.07|0
1653562820000|2022-05-26 11:00:20|33.95|31.07|34.06|31.18|34.06|31.18|33.95|31.07|0
1653562830000|2022-05-26 11:00:30|33.98|31.1|33.98|31.1|33.98|31.1|33.98|31.1|0
1653562840000|2022-05-26 11:00:40|33.95|31.07|34.06|31.18|34.06|31.18|33.95|31.07|0
1653562850000|2022-05-26 11:00:50|34.02|31.14|34.04|31.16|34.04|31.16|34|31.12|0
1653562860000|2022-05-26 11:01:00|34.1|31.22|34.29|31.41|34.29|31.41|34.1|31.22|0
1653562870000|2022-05-26 11:01:10|34.25|31.37|34.29|31.41|34.29|31.41|34.21|31.33|0
1653562880000|2022-05-26 11:01:20|34.36|31.48|34.32|31.44|34.36|31.48|34.29|31.41|0
1653562890000|2022-05-26 11:01:30|34.29|31.41|34.32|31.44|34.32|31.44|34.29|31.41|0
1653562900000|2022-05-26 11:01:40|34.36|31.48|34.36|31.48|34.36|31.48|34.36|31.48|0
1653562910000|2022-05-26 11:01:50|34.4|31.52|34.36|31.48|34.4|31.52|34.36|31.48|0
1653562920000|2022-05-26 11:02:00|34.4|31.52|34.36|31.48|34.4|31.52|34.36|31.48|0
1653562930000|2022-05-26 11:02:10|34.4|31.52|34.67|31.79|34.67|31.79|34.4|31.52|0
1653562940000|2022-05-26 11:02:20|34.74|31.86|34.8|31.92|34.86|31.98|34.74|31.86|0
1653562950000|2022-05-26 11:02:30|34.7|31.82|34.78|31.9|34.86|31.98|34.7|31.82|0
1653562960000|2022-05-26 11:02:40|34.74|31.86|34.74|31.86|34.74|31.86|34.7|31.82|0
1653562970000|2022-05-26 11:02:50|34.7|31.82|34.7|31.82|34.7|31.82|34.7|31.82|0
1653562980000|2022-05-26 11:03:00|34.74|31.86|34.66|31.78|34.74|31.86|34.66|31.78|0
1653562990000|2022-05-26 11:03:10|34.78|31.9|34.72|31.84|34.78|31.9|34.7|31.82|0
1653563000000|2022-05-26 11:03:20|34.7|31.82|34.68|31.8|34.7|31.82|34.68|31.8|0
1653563010000|2022-05-26 11:03:30|34.66|31.78|34.74|31.86|34.74|31.86|34.63|31.75|0
1653563020000|2022-05-26 11:03:40|34.76|31.88|34.74|31.86|34.76|31.88|34.74|31.86|0
1653563030000|2022-05-26 11:03:50|34.76|31.88|34.82|31.94|34.82|31.94|34.76|31.88|0
1653563040000|2022-05-26 11:04:00|34.86|31.98|34.8|31.92|34.86|31.98|34.8|31.92|0
1653563050000|2022-05-26 11:04:10|34.93|32.05|34.89|32.01|34.93|32.05|34.86|31.98|0
1653563060000|2022-05-26 11:04:20|34.91|32.03|34.89|32.01|34.91|32.03|34.89|32.01|0
1653563070000|2022-05-26 11:04:30|34.93|32.05|34.93|32.05|34.97|32.09|34.93|32.05|0
1653563080000|2022-05-26 11:04:40|34.86|31.98|34.82|31.94|34.89|32.01|34.82|31.94|0
1653563090000|2022-05-26 11:04:50|34.86|31.98|34.89|32.01|34.89|32.01|34.86|31.98|0
1653563100000|2022-05-26 11:05:00|34.95|32.07|34.93|32.05|34.95|32.07|34.89|32.01|0
1653563110000|2022-05-26 11:05:10|34.99|32.11|34.89|32.01|34.99|32.11|34.89|32.01|0
1653563120000|2022-05-26 11:05:20|34.86|31.98|34.82|31.94|34.86|31.98|34.82|31.94|0
1653563130000|2022-05-26 11:05:30|34.78|31.9|34.78|31.9|34.78|31.9|34.78|31.9|0
1653563140000|2022-05-26 11:05:40|34.76|31.88|34.74|31.86|34.76|31.88|34.74|31.86|0
1653563150000|2022-05-26 11:05:50|34.7|31.82|34.74|31.86|34.74|31.86|34.7|31.82|0
1653563160000|2022-05-26 11:06:00|34.7|31.82|34.7|31.82|34.74|31.86|34.7|31.82|0
1653563170000|2022-05-26 11:06:10|34.66|31.78|34.63|31.75|34.66|31.78|34.63|31.75|0
1653563180000|2022-05-26 11:06:20|34.59|31.71|34.63|31.75|34.63|31.75|34.55|31.67|0
1653563190000|2022-05-26 11:06:30|34.59|31.71|34.55|31.67|34.59|31.71|34.55|31.67|0
1653563200000|2022-05-26 11:06:40|34.51|31.63|34.51|31.63|34.51|31.63|34.51|31.63|0
1653563210000|2022-05-26 11:06:50|34.55|31.67|34.51|31.63|34.55|31.67|34.51|31.63|0
1653563220000|2022-05-26 11:07:00|34.55|31.67|34.59|31.71|34.59|31.71|34.55|31.67|0
1653563230000|2022-05-26 11:07:10|34.61|31.73|34.63|31.75|34.63|31.75|34.59|31.71|0
1653563240000|2022-05-26 11:07:20|34.59|31.71|34.57|31.69|34.59|31.71|34.57|31.69|0
1653563250000|2022-05-26 11:07:30|34.51|31.63|34.55|31.67|34.59|31.71|34.51|31.63|0
1653563260000|2022-05-26 11:07:40|34.59|31.71|34.59|31.71|34.59|31.71|34.59|31.71|0
1653563270000|2022-05-26 11:07:50|34.55|31.67|34.55|31.67|34.55|31.67|34.55|31.67|0
1653563280000|2022-05-26 11:08:00|34.59|31.71|34.55|31.67|34.59|31.71|34.55|31.67|0
1653563290000|2022-05-26 11:08:10|34.57|31.69|34.59|31.71|34.59|31.71|34.55|31.67|0
1653563300000|2022-05-26 11:08:20|34.63|31.75|34.63|31.75|34.63|31.75|34.63|31.75|0
1653563310000|2022-05-26 11:08:30|34.66|31.78|34.72|31.84|34.72|31.84|34.66|31.78|0
1653563320000|2022-05-26 11:08:40|34.7|31.82|34.66|31.78|34.7|31.82|34.66|31.78|0
1653563330000|2022-05-26 11:08:50|34.62|31.74|34.62|31.74|34.62|31.74|34.62|31.74|0
1653563340000|2022-05-26 11:09:00|34.64|31.76|34.64|31.76|34.64|31.76|34.64|31.76|0
1653563350000|2022-05-26 11:09:10|34.7|31.82|34.7|31.82|34.72|31.84|34.7|31.82|0
1653563370000|2022-05-26 11:09:30|34.68|31.8|34.66|31.78|34.68|31.8|34.66|31.78|0
1653563380000|2022-05-26 11:09:40|34.7|31.82|34.7|31.82|34.7|31.82|34.7|31.82|0
1653563390000|2022-05-26 11:09:50|34.72|31.84|34.74|31.86|34.74|31.86|34.72|31.84|0
1653563400000|2022-05-26 11:10:00|34.7|31.82|34.78|31.9|34.78|31.9|34.62|31.74|0
1653563410000|2022-05-26 11:10:10|34.74|31.86|34.7|31.82|34.78|31.9|34.7|31.82|0
1653563420000|2022-05-26 11:10:20|34.72|31.84|34.82|31.94|34.82|31.94|34.7|31.82|0
1653563430000|2022-05-26 11:10:30|34.78|31.9|34.89|32.01|34.89|32.01|34.78|31.9|0
1653563440000|2022-05-26 11:10:40|34.87|31.99|35.05|32.17|35.08|32.2|34.87|31.99|0
1653563450000|2022-05-26 11:10:50|35.06|32.18|35.05|32.17|35.06|32.18|35.05|32.17|0
1653563460000|2022-05-26 11:11:00|35.08|32.2|35.08|32.2|35.08|32.2|35.08|32.2|0
1653563470000|2022-05-26 11:11:10|35.12|32.24|35.16|32.28|35.16|32.28|35.12|32.24|0
1653563480000|2022-05-26 11:11:20|35.1|32.22|35.28|32.4|35.32|32.44|35.1|32.22|0
1653563490000|2022-05-26 11:11:30|35.24|32.36|35.28|32.4|35.28|32.4|35.24|32.36|0
1653563500000|2022-05-26 11:11:40|35.24|32.36|35.12|32.24|35.24|32.36|35.12|32.24|0
1653563510000|2022-05-26 11:11:50|35.08|32.2|34.97|32.09|35.08|32.2|34.97|32.09|0
1653563520000|2022-05-26 11:12:00|34.99|32.11|35.05|32.17|35.05|32.17|34.99|32.11|0
1653563530000|2022-05-26 11:12:10|35.03|32.15|35.16|32.28|35.16|32.28|35.01|32.13|0
1653563550000|2022-05-26 11:12:30|35.08|32.2|35.1|32.22|35.1|32.22|35.04|32.16|0
1653563560000|2022-05-26 11:12:40|35.12|32.24|35.01|32.13|35.12|32.24|35.01|32.13|0
1653563570000|2022-05-26 11:12:50|34.97|32.09|34.97|32.09|34.97|32.09|34.93|32.05|0
1653563580000|2022-05-26 11:13:00|35.01|32.13|35.01|32.13|35.01|32.13|35.01|32.13|0
1653563590000|2022-05-26 11:13:10|34.97|32.09|35.01|32.13|35.01|32.13|34.97|32.09|0
1653563600000|2022-05-26 11:13:20|35.04|32.16|35.04|32.16|35.04|32.16|35.04|32.16|0
1653563610000|2022-05-26 11:13:30|35.02|32.14|35.08|32.2|35.08|32.2|35.02|32.14|0
1653563620000|2022-05-26 11:13:40|35.1|32.22|35.2|32.32|35.2|32.32|35.1|32.22|0
1653563630000|2022-05-26 11:13:50|35.16|32.28|35.16|32.28|35.16|32.28|35.16|32.28|0
1653563640000|2022-05-26 11:14:00|35.28|32.4|35.26|32.38|35.28|32.4|35.24|32.36|0
1653563650000|2022-05-26 11:14:10|35.24|32.36|35.28|32.4|35.28|32.4|35.24|32.36|0
1653563660000|2022-05-26 11:14:20|35.24|32.36|35.43|32.55|35.43|32.55|35.24|32.36|0
1653563670000|2022-05-26 11:14:30|35.51|32.63|35.57|32.69|35.57|32.69|35.51|32.63|0
1653563680000|2022-05-26 11:14:40|35.59|32.71|35.66|32.78|35.66|32.78|35.59|32.71|0
1653563690000|2022-05-26 11:14:50|35.55|32.67|35.59|32.71|35.59|32.71|35.55|32.67|0
1653563700000|2022-05-26 11:15:00|35.55|32.67|35.55|32.67|35.55|32.67|35.53|32.65|0
1653563710000|2022-05-26 11:15:10|35.59|32.71|35.62|32.74|35.62|32.74|35.59|32.71|0
1653563720000|2022-05-26 11:15:20|35.59|32.71|35.59|32.71|35.62|32.74|35.59|32.71|0
1653563730000|2022-05-26 11:15:30|35.55|32.67|35.55|32.67|35.59|32.71|35.47|32.59|0
1653563740000|2022-05-26 11:15:40|35.62|32.74|35.72|32.84|35.84|32.96|35.62|32.74|0
1653563750000|2022-05-26 11:15:50|35.86|32.98|35.9|33.02|35.9|33.02|35.86|32.98|0
1653563760000|2022-05-26 11:16:00|35.94|33.06|35.98|33.1|35.98|33.1|35.9|33.02|0
1653563770000|2022-05-26 11:16:10|35.94|33.06|35.98|33.1|35.98|33.1|35.9|33.02|0
1653563780000|2022-05-26 11:16:20|35.94|33.06|36|33.12|36|33.12|35.94|33.06|0
1653563790000|2022-05-26 11:16:30|35.98|33.1|35.98|33.1|35.98|33.1|35.98|33.1|0
1653563800000|2022-05-26 11:16:40|36.02|33.14|36.03|33.15|36.03|33.15|35.98|33.1|0
1653563810000|2022-05-26 11:16:50|36|33.12|35.82|32.94|36|33.12|35.82|32.94|0
1653563820000|2022-05-26 11:17:00|35.86|32.98|35.7|32.82|35.86|32.98|35.7|32.82|0
1653563830000|2022-05-26 11:17:10|35.74|32.86|35.74|32.86|35.74|32.86|35.7|32.82|0
1653563840000|2022-05-26 11:17:20|35.66|32.78|35.62|32.74|35.68|32.8|35.62|32.74|0
1653563850000|2022-05-26 11:17:30|35.56|32.68|35.51|32.63|35.59|32.71|35.47|32.59|0
1653563860000|2022-05-26 11:17:40|35.47|32.59|35.51|32.63|35.51|32.63|35.47|32.59|0
1653563870000|2022-05-26 11:17:50|35.55|32.67|35.51|32.63|35.55|32.67|35.51|32.63|0
1653563880000|2022-05-26 11:18:00|35.39|32.51|35.39|32.51|35.39|32.51|35.39|32.51|0
1653563890000|2022-05-26 11:18:10|35.35|32.47|35.33|32.45|35.35|32.47|35.33|32.45|0
1653563900000|2022-05-26 11:18:20|35.39|32.51|35.41|32.53|35.43|32.55|35.39|32.51|0
1653563910000|2022-05-26 11:18:30|35.39|32.51|35.43|32.55|35.43|32.55|35.39|32.51|0
1653563920000|2022-05-26 11:18:40|35.39|32.51|35.47|32.59|35.47|32.59|35.39|32.51|0
1653563930000|2022-05-26 11:18:50|35.51|32.63|35.58|32.7|35.58|32.7|35.51|32.63|0
1653563940000|2022-05-26 11:19:00|35.62|32.74|35.78|32.9|35.78|32.9|35.58|32.7|0
1653563950000|2022-05-26 11:19:10|35.82|32.94|36.91|34.03|36.91|34.03|35.78|32.9|0
1653563960000|2022-05-26 11:19:20|36.95|34.07|36.95|34.07|36.95|34.07|36.91|34.03|0
1653563970000|2022-05-26 11:19:30|36.41|33.53|36.49|33.61|36.49|33.61|36.41|33.53|0
1653563980000|2022-05-26 11:19:40|36.45|33.57|36.37|33.49|36.45|33.57|36.37|33.49|0
1653563990000|2022-05-26 11:19:50|36.41|33.53|36.25|33.37|36.41|33.53|36.25|33.37|0
1653564000000|2022-05-26 11:20:00|36.29|33.41|36.37|33.49|36.37|33.49|36.29|33.41|0
1653564010000|2022-05-26 11:20:10|36.33|33.45|36.29|33.41|36.33|33.45|36.29|33.41|0
1653564020000|2022-05-26 11:20:20|36.33|33.45|36.21|33.33|36.33|33.45|36.21|33.33|0
1653564030000|2022-05-26 11:20:30|36.29|33.41|36.25|33.37|36.29|33.41|36.25|33.37|0
1653564040000|2022-05-26 11:20:40|36.27|33.39|36.21|33.33|36.27|33.39|36.21|33.33|0
1653564050000|2022-05-26 11:20:50|36.17|33.29|36.13|33.25|36.21|33.33|36.13|33.25|0
1653564060000|2022-05-26 11:21:00|36.33|33.45|36.37|33.49|36.39|33.51|36.33|33.45|0
1653564070000|2022-05-26 11:21:10|36.45|33.57|36.61|33.73|36.61|33.73|36.45|33.57|0
1653564080000|2022-05-26 11:21:20|36.62|33.74|36.72|33.84|36.72|33.84|36.62|33.74|0
1653564090000|2022-05-26 11:21:30|36.76|33.88|36.96|34.08|36.96|34.08|36.76|33.88|0
1653564100000|2022-05-26 11:21:40|37.16|34.28|36.96|34.08|37.16|34.28|36.96|34.08|0
1653564110000|2022-05-26 11:21:50|37|34.12|36.88|34|37|34.12|36.88|34|0
1653564120000|2022-05-26 11:22:00|36.96|34.08|36.92|34.04|37.04|34.16|36.88|34|0
1653564130000|2022-05-26 11:22:10|36.88|34|36.92|34.04|36.96|34.08|36.88|34|0
1653564140000|2022-05-26 11:22:20|36.9|34.02|36.88|34|36.92|34.04|36.88|34|0
1653564150000|2022-05-26 11:22:30|36.92|34.04|36.92|34.04|36.92|34.04|36.88|34|0
1653564160000|2022-05-26 11:22:40|36.96|34.08|37|34.12|37|34.12|36.96|34.08|0
1653564170000|2022-05-26 11:22:50|37.04|34.16|37.04|34.16|37.04|34.16|37.04|34.16|0
1653564180000|2022-05-26 11:23:00|37|34.12|36.94|34.06|37.06|34.18|36.94|34.06|0
1653564190000|2022-05-26 11:23:10|36.92|34.04|36.92|34.04|36.92|34.04|36.84|33.96|0
1653564200000|2022-05-26 11:23:20|36.9|34.02|36.96|34.08|36.96|34.08|36.9|34.02|0
1653564210000|2022-05-26 11:23:30|36.92|34.04|36.94|34.06|36.94|34.06|36.92|34.04|0
1653564220000|2022-05-26 11:23:40|36.92|34.04|36.84|33.96|36.92|34.04|36.84|33.96|0
1653564230000|2022-05-26 11:23:50|36.92|34.04|37.04|34.16|37.04|34.16|36.92|34.04|0
1653564240000|2022-05-26 11:24:00|37.12|34.24|36.96|34.08|37.12|34.24|36.96|34.08|0
1653564250000|2022-05-26 11:24:10|37|34.12|37.12|34.24|37.12|34.24|37|34.12|0
1653564260000|2022-05-26 11:24:20|37.04|34.16|37|34.12|37.04|34.16|37|34.12|0
1653564270000|2022-05-26 11:24:30|36.96|34.08|37|34.12|37|34.12|36.96|34.08|0
1653564280000|2022-05-26 11:24:40|36.96|34.08|37.08|34.2|37.08|34.2|36.96|34.08|0
1653564290000|2022-05-26 11:24:50|37.12|34.24|37.2|34.32|37.2|34.32|37.12|34.24|0
1653564300000|2022-05-26 11:25:00|37.16|34.28|37.16|34.28|37.18|34.3|37.16|34.28|0
1653564310000|2022-05-26 11:25:10|37.2|34.32|37.1|34.22|37.2|34.32|37.1|34.22|0
1653564320000|2022-05-26 11:25:20|37.08|34.2|37.16|34.28|37.16|34.28|37.08|34.2|0
1653564330000|2022-05-26 11:25:30|37.08|34.2|37.04|34.16|37.08|34.2|37.04|34.16|0
1653564340000|2022-05-26 11:25:40|37|34.12|37|34.12|37.04|34.16|37|34.12|0
1653564350000|2022-05-26 11:25:50|37.04|34.16|37.04|34.16|37.04|34.16|37.04|34.16|0
1653564360000|2022-05-26 11:26:00|37|34.12|36.92|34.04|37.04|34.16|36.92|34.04|0
1653564370000|2022-05-26 11:26:10|36.88|34|36.96|34.08|36.96|34.08|36.88|34|0
1653564380000|2022-05-26 11:26:20|36.92|34.04|36.88|34|36.92|34.04|36.88|34|0
1653564390000|2022-05-26 11:26:30|36.84|33.96|36.84|33.96|36.84|33.96|36.84|33.96|0
1653564400000|2022-05-26 11:26:40|36.86|33.98|36.94|34.06|36.96|34.08|36.86|33.98|0
1653564410000|2022-05-26 11:26:50|36.96|34.08|37|34.12|37.04|34.16|36.96|34.08|0
1653564420000|2022-05-26 11:27:00|37.02|34.14|37.12|34.24|37.12|34.24|37.02|34.14|0
1653564430000|2022-05-26 11:27:10|37.08|34.2|37.08|34.2|37.08|34.2|37.06|34.18|0
1653564440000|2022-05-26 11:27:20|37.1|34.22|37.1|34.22|37.1|34.22|37.08|34.2|0
1653564450000|2022-05-26 11:27:30|37.12|34.24|37.2|34.32|37.26|34.38|37.12|34.24|0
1653564460000|2022-05-26 11:27:40|37.12|34.24|37.16|34.28|37.16|34.28|37.12|34.24|0
1653564470000|2022-05-26 11:27:50|37.2|34.32|37.12|34.24|37.2|34.32|37.12|34.24|0
1653564480000|2022-05-26 11:28:00|37.16|34.28|37.2|34.32|37.24|34.36|37.16|34.28|0
1653564490000|2022-05-26 11:28:10|37.24|34.36|37.48|34.6|37.48|34.6|37.24|34.36|0
1653564500000|2022-05-26 11:28:20|37.44|34.56|37.53|34.65|37.53|34.65|37.44|34.56|0
1653564510000|2022-05-26 11:28:30|37.52|34.64|37.58|34.7|37.58|34.7|37.52|34.64|0
1653564520000|2022-05-26 11:28:40|37.57|34.69|37.73|34.85|37.73|34.85|37.57|34.69|0
1653564530000|2022-05-26 11:28:50|37.77|34.89|37.73|34.85|37.77|34.89|37.73|34.85|0
1653564540000|2022-05-26 11:29:00|37.65|34.77|37.46|34.58|37.65|34.77|37.46|34.58|0
1653564550000|2022-05-26 11:29:10|37.48|34.6|37.48|34.6|37.52|34.64|37.48|34.6|0
1653564560000|2022-05-26 11:29:20|37.65|34.77|37.44|34.56|37.65|34.77|37.44|34.56|0
1653564570000|2022-05-26 11:29:30|37.4|34.52|37.52|34.64|37.52|34.64|37.4|34.52|0
1653564580000|2022-05-26 11:29:40|37.61|34.73|37.61|34.73|37.61|34.73|37.61|34.73|0
1653564600000|2022-05-26 11:30:00|37.65|34.77|37.69|34.81|37.69|34.81|37.65|34.77|0
1653564610000|2022-05-26 11:30:10|37.65|34.77|37.69|34.81|37.73|34.85|37.61|34.73|0
1653564620000|2022-05-26 11:30:20|37.67|34.79|37.65|34.77|37.67|34.79|37.65|34.77|0
1653564630000|2022-05-26 11:30:30|37.61|34.73|37.46|34.58|37.61|34.73|37.46|34.58|0
1653564640000|2022-05-26 11:30:40|37.48|34.6|37.44|34.56|37.48|34.6|37.4|34.52|0
1653564650000|2022-05-26 11:30:50|37.48|34.6|37.44|34.56|37.48|34.6|37.44|34.56|0
1653564660000|2022-05-26 11:31:00|37.4|34.52|37.36|34.48|37.4|34.52|37.36|34.48|0
1653564670000|2022-05-26 11:31:10|37.4|34.52|37.28|34.4|37.4|34.52|37.28|34.4|0
1653564680000|2022-05-26 11:31:20|37.2|34.32|37.24|34.36|37.28|34.4|37.2|34.32|0
1653564690000|2022-05-26 11:31:30|37.2|34.32|37.2|34.32|37.2|34.32|37.2|34.32|0
1653564700000|2022-05-26 11:31:40|37.28|34.4|37.32|34.44|37.36|34.48|37.28|34.4|0
1653564710000|2022-05-26 11:31:50|37.36|34.48|37.4|34.52|37.44|34.56|37.36|34.48|0
1653564720000|2022-05-26 11:32:00|37.2|34.32|37.04|34.16|37.2|34.32|37.04|34.16|0
1653564730000|2022-05-26 11:32:10|37|34.12|36.98|34.1|37|34.12|36.92|34.04|0
1653564740000|2022-05-26 11:32:20|36.96|34.08|36.8|33.92|36.96|34.08|36.8|33.92|0
1653564750000|2022-05-26 11:32:30|36.84|33.96|36.68|33.8|36.84|33.96|36.68|33.8|0
1653564760000|2022-05-26 11:32:40|36.72|33.84|36.82|33.94|36.84|33.96|36.72|33.84|0
1653564770000|2022-05-26 11:32:50|36.8|33.92|36.76|33.88|36.8|33.92|36.76|33.88|0
1653564780000|2022-05-26 11:33:00|36.7|33.82|36.76|33.88|36.76|33.88|36.7|33.82|0
1653564790000|2022-05-26 11:33:10|36.84|33.96|36.76|33.88|36.84|33.96|36.76|33.88|0
1653564800000|2022-05-26 11:33:20|36.8|33.92|36.76|33.88|36.8|33.92|36.76|33.88|0
1653564810000|2022-05-26 11:33:30|36.82|33.94|36.84|33.96|36.84|33.96|36.8|33.92|0
1653564820000|2022-05-26 11:33:40|36.88|34|36.8|33.92|36.88|34|36.8|33.92|0
1653564830000|2022-05-26 11:33:50|36.78|33.9|36.88|34|36.88|34|36.78|33.9|0
1653564840000|2022-05-26 11:34:00|36.84|33.96|36.8|33.92|36.84|33.96|36.8|33.92|0
1653564850000|2022-05-26 11:34:10|36.82|33.94|36.76|33.88|36.82|33.94|36.76|33.88|0
1653564870000|2022-05-26 11:34:30|36.74|33.86|36.76|33.88|36.76|33.88|36.72|33.84|0
1653564880000|2022-05-26 11:34:40|36.72|33.84|36.64|33.76|36.72|33.84|36.64|33.76|0
1653564890000|2022-05-26 11:34:50|36.68|33.8|36.68|33.8|36.7|33.82|36.66|33.78|0
1653564900000|2022-05-26 11:35:00|36.64|33.76|36.54|33.66|36.64|33.76|36.52|33.64|0
1653564910000|2022-05-26 11:35:10|36.6|33.72|36.68|33.8|36.68|33.8|36.6|33.72|0
1653564920000|2022-05-26 11:35:20|36.64|33.76|36.56|33.68|36.64|33.76|36.56|33.68|0
1653564930000|2022-05-26 11:35:30|36.52|33.64|36.48|33.6|36.52|33.64|36.48|33.6|0
1653564940000|2022-05-26 11:35:40|36.52|33.64|36.44|33.56|36.56|33.68|36.44|33.56|0
1653564950000|2022-05-26 11:35:50|36.48|33.6|36.44|33.56|36.48|33.6|36.44|33.56|0
1653564960000|2022-05-26 11:36:00|36.42|33.54|36.44|33.56|36.44|33.56|36.4|33.52|0
1653564970000|2022-05-26 11:36:10|36.52|33.64|36.52|33.64|36.52|33.64|36.52|33.64|0
1653564980000|2022-05-26 11:36:20|36.56|33.68|36.46|33.58|36.56|33.68|36.46|33.58|0
1653564990000|2022-05-26 11:36:30|36.44|33.56|36.36|33.48|36.44|33.56|36.32|33.44|0
1653565000000|2022-05-26 11:36:40|36.4|33.52|36.44|33.56|36.44|33.56|36.36|33.48|0
1653565010000|2022-05-26 11:36:50|36.42|33.54|36.44|33.56|36.44|33.56|36.4|33.52|0
1653565020000|2022-05-26 11:37:00|36.42|33.54|36.46|33.58|36.46|33.58|36.4|33.52|0
1653565030000|2022-05-26 11:37:10|36.48|33.6|36.52|33.64|36.52|33.64|36.48|33.6|0
1653565040000|2022-05-26 11:37:20|36.56|33.68|36.56|33.68|36.56|33.68|36.52|33.64|0
1653565050000|2022-05-26 11:37:30|36.58|33.7|36.56|33.68|36.58|33.7|36.56|33.68|0
1653565060000|2022-05-26 11:37:40|36.58|33.7|36.58|33.7|36.58|33.7|36.58|33.7|0
1653565070000|2022-05-26 11:37:50|36.64|33.76|36.8|33.92|36.8|33.92|36.64|33.76|0
1653565080000|2022-05-26 11:38:00|36.76|33.88|36.92|34.04|36.92|34.04|36.76|33.88|0
1653565090000|2022-05-26 11:38:10|36.96|34.08|37|34.12|37|34.12|36.96|34.08|0
1653565100000|2022-05-26 11:38:20|36.92|34.04|36.88|34|36.92|34.04|36.88|34|0
1653565110000|2022-05-26 11:38:30|36.84|33.96|36.84|33.96|36.86|33.98|36.84|33.96|0
1653565120000|2022-05-26 11:38:40|36.88|34|36.96|34.08|36.96|34.08|36.88|34|0
1653565130000|2022-05-26 11:38:50|36.92|34.04|36.96|34.08|36.96|34.08|36.92|34.04|0
1653565140000|2022-05-26 11:39:00|37|34.12|36.92|34.04|37|34.12|36.88|34|0
1653565150000|2022-05-26 11:39:10|36.88|34|36.88|34|36.88|34|36.88|34|0
1653565160000|2022-05-26 11:39:20|36.8|33.92|36.92|34.04|36.96|34.08|36.8|33.92|0
1653565170000|2022-05-26 11:39:30|36.96|34.08|36.98|34.1|36.98|34.1|36.92|34.04|0
1653565180000|2022-05-26 11:39:40|36.96|34.08|36.96|34.08|36.96|34.08|36.92|34.04|0
1653565190000|2022-05-26 11:39:50|36.92|34.04|36.92|34.04|36.94|34.06|36.92|34.04|0
1653565200000|2022-05-26 11:40:00|36.88|34|36.88|34|36.88|34|36.84|33.96|0
1653565210000|2022-05-26 11:40:10|36.84|33.96|36.8|33.92|36.84|33.96|36.8|33.92|0
1653565220000|2022-05-26 11:40:20|36.76|33.88|36.76|33.88|36.8|33.92|36.76|33.88|0
1653565230000|2022-05-26 11:40:30|36.72|33.84|36.72|33.84|36.76|33.88|36.72|33.84|0
1653565240000|2022-05-26 11:40:40|36.76|33.88|36.88|34|36.88|34|36.76|33.88|0
1653565250000|2022-05-26 11:40:50|36.92|34.04|37|34.12|37.04|34.16|36.92|34.04|0
1653565260000|2022-05-26 11:41:00|36.92|34.04|37.04|34.16|37.04|34.16|36.92|34.04|0
1653565270000|2022-05-26 11:41:10|37.08|34.2|36.92|34.04|37.08|34.2|36.88|34|0
1653565280000|2022-05-26 11:41:20|36.88|34|36.88|34|36.88|34|36.86|33.98|0
1653565290000|2022-05-26 11:41:30|36.9|34.02|36.88|34|36.9|34.02|36.88|34|0
1653565300000|2022-05-26 11:41:40|36.9|34.02|37.04|34.16|37.04|34.16|36.9|34.02|0
1653565310000|2022-05-26 11:41:50|37.02|34.14|36.92|34.04|37.02|34.14|36.92|34.04|0
1653565320000|2022-05-26 11:42:00|37.04|34.16|37.04|34.16|37.04|34.16|37.04|34.16|0
1653565330000|2022-05-26 11:42:10|37|34.12|37.04|34.16|37.12|34.24|37|34.12|0
1653565340000|2022-05-26 11:42:20|36.96|34.08|36.96|34.08|36.96|34.08|36.92|34.04|0
1653565350000|2022-05-26 11:42:30|36.94|34.06|36.96|34.08|36.96|34.08|36.94|34.06|0
1653565360000|2022-05-26 11:42:40|37|34.12|36.96|34.08|37|34.12|36.96|34.08|0
1653565370000|2022-05-26 11:42:50|36.92|34.04|36.84|33.96|36.92|34.04|36.84|33.96|0
1653565380000|2022-05-26 11:43:00|36.82|33.94|36.76|33.88|36.82|33.94|36.76|33.88|0
1653565390000|2022-05-26 11:43:10|36.74|33.86|36.84|33.96|36.88|34|36.74|33.86|0
1653565400000|2022-05-26 11:43:20|36.9|34.02|36.92|34.04|36.92|34.04|36.9|34.02|0
1653565410000|2022-05-26 11:43:30|36.88|34|36.88|34|36.92|34.04|36.84|33.96|0
1653565420000|2022-05-26 11:43:40|36.84|33.96|36.88|34|36.88|34|36.84|33.96|0
1653565430000|2022-05-26 11:43:50|36.8|33.92|36.84|33.96|36.84|33.96|36.8|33.92|0
1653565440000|2022-05-26 11:44:00|36.92|34.04|36.88|34|36.92|34.04|36.88|34|0
1653565450000|2022-05-26 11:44:10|36.86|33.98|36.84|33.96|36.86|33.98|36.8|33.92|0
1653565460000|2022-05-26 11:44:20|36.8|33.92|36.78|33.9|36.8|33.92|36.78|33.9|0
1653565470000|2022-05-26 11:44:30|36.8|33.92|36.84|33.96|36.84|33.96|36.78|33.9|0
1653565480000|2022-05-26 11:44:40|36.8|33.92|36.8|33.92|36.8|33.92|36.8|33.92|0
1653565490000|2022-05-26 11:44:50|36.76|33.88|36.74|33.86|36.76|33.88|36.74|33.86|0
1653565500000|2022-05-26 11:45:00|36.76|33.88|36.72|33.84|36.76|33.88|36.72|33.84|0
1653565510000|2022-05-26 11:45:10|36.68|33.8|36.64|33.76|36.68|33.8|36.64|33.76|0
1653565520000|2022-05-26 11:45:20|36.68|33.8|36.68|33.8|36.72|33.84|36.64|33.76|0
1653565530000|2022-05-26 11:45:30|36.66|33.78|36.72|33.84|36.72|33.84|36.64|33.76|0
1653565540000|2022-05-26 11:45:40|36.74|33.86|36.78|33.9|36.78|33.9|36.74|33.86|0
1653565550000|2022-05-26 11:45:50|36.8|33.92|36.72|33.84|36.8|33.92|36.72|33.84|0
1653565560000|2022-05-26 11:46:00|36.78|33.9|36.76|33.88|36.78|33.9|36.76|33.88|0
1653565580000|2022-05-26 11:46:20|36.72|33.84|36.76|33.88|36.76|33.88|36.72|33.84|0
1653565590000|2022-05-26 11:46:30|36.8|33.92|36.8|33.92|36.8|33.92|36.8|33.92|0
1653565600000|2022-05-26 11:46:40|36.74|33.86|36.74|33.86|36.74|33.86|36.74|33.86|0
1653565610000|2022-05-26 11:46:50|36.76|33.88|36.84|33.96|36.88|34|36.76|33.88|0
1653565620000|2022-05-26 11:47:00|36.8|33.92|36.8|33.92|36.8|33.92|36.8|33.92|0
1653565630000|2022-05-26 11:47:10|36.88|34|37.04|34.16|37.04|34.16|36.88|34|0
1653565640000|2022-05-26 11:47:20|37.05|34.17|37.05|34.17|37.05|34.17|37|34.12|0
1653565650000|2022-05-26 11:47:30|37.08|34.2|37.13|34.25|37.13|34.25|37.08|34.2|0
1653565660000|2022-05-26 11:47:40|37.04|34.16|37.05|34.17|37.05|34.17|37.04|34.16|0
1653565670000|2022-05-26 11:47:50|37.04|34.16|37.08|34.2|37.08|34.2|37.04|34.16|0
1653565680000|2022-05-26 11:48:00|37.04|34.16|37.12|34.24|37.12|34.24|37|34.12|0
1653565690000|2022-05-26 11:48:10|37.16|34.28|37.22|34.34|37.22|34.34|37.16|34.28|0
1653565700000|2022-05-26 11:48:20|37.16|34.28|37.16|34.28|37.2|34.32|37.12|34.24|0
1653565710000|2022-05-26 11:48:30|37.2|34.32|37.16|34.28|37.2|34.32|37.16|34.28|0
1653565720000|2022-05-26 11:48:40|37.2|34.32|37.16|34.28|37.2|34.32|37.16|34.28|0
1653565730000|2022-05-26 11:48:50|37.2|34.32|37.16|34.28|37.2|34.32|37.16|34.28|0
1653565740000|2022-05-26 11:49:00|37.12|34.24|37.09|34.21|37.16|34.28|37.09|34.21|0
1653565750000|2022-05-26 11:49:10|37.2|34.32|36.95|34.07|37.2|34.32|36.95|34.07|0
1653565760000|2022-05-26 11:49:20|37.17|34.29|37.2|34.32|37.24|34.36|37.17|34.29|0
1653565770000|2022-05-26 11:49:30|37.24|34.36|37.16|34.28|37.24|34.36|37.16|34.28|0
1653565780000|2022-05-26 11:49:40|37.17|34.29|37.13|34.25|37.17|34.29|37.13|34.25|0
1653565790000|2022-05-26 11:49:50|37.16|34.28|37.16|34.28|37.16|34.28|37.11|34.23|0
1653565800000|2022-05-26 11:50:00|37.11|34.23|37.11|34.23|37.11|34.23|37.11|34.23|0
1653565810000|2022-05-26 11:50:10|37.07|34.19|37.07|34.19|37.11|34.23|37.07|34.19|0
1653565820000|2022-05-26 11:50:20|37.11|34.23|37.15|34.27|37.15|34.27|37.11|34.23|0
1653565830000|2022-05-26 11:50:30|37.17|34.29|37.13|34.25|37.17|34.29|37.07|34.19|0
1653565840000|2022-05-26 11:50:40|37.11|34.23|37.03|34.15|37.11|34.23|37.03|34.15|0
1653565850000|2022-05-26 11:50:50|37.07|34.19|37.07|34.19|37.07|34.19|37.03|34.15|0
1653565860000|2022-05-26 11:51:00|37.11|34.23|37.09|34.21|37.11|34.23|37.09|34.21|0
1653565870000|2022-05-26 11:51:10|37.11|34.23|37.15|34.27|37.15|34.27|37.11|34.23|0
1653565880000|2022-05-26 11:51:20|37.23|34.35|37.23|34.35|37.23|34.35|37.23|34.35|0
1653565890000|2022-05-26 11:51:30|37.21|34.33|37.21|34.33|37.23|34.35|37.19|34.31|0
1653565900000|2022-05-26 11:51:40|37.19|34.31|37.19|34.31|37.19|34.31|37.15|34.27|0
1653565910000|2022-05-26 11:51:50|37.23|34.35|37.23|34.35|37.23|34.35|37.23|34.35|0
1653565920000|2022-05-26 11:52:00|37.27|34.39|37.23|34.35|37.27|34.39|37.23|34.35|0
1653565930000|2022-05-26 11:52:10|37.27|34.39|37.19|34.31|37.27|34.39|37.19|34.31|0
1653565940000|2022-05-26 11:52:20|37.29|34.41|37.19|34.31|37.32|34.44|37.19|34.31|0
1653565950000|2022-05-26 11:52:30|37.15|34.27|37.15|34.27|37.15|34.27|37.15|34.27|0
1653565960000|2022-05-26 11:52:40|37.13|34.25|37.07|34.19|37.13|34.25|37.07|34.19|0
1653565970000|2022-05-26 11:52:50|37.05|34.17|37.03|34.15|37.07|34.19|37.03|34.15|0
1653565980000|2022-05-26 11:53:00|37.05|34.17|36.95|34.07|37.05|34.17|36.95|34.07|0
1653565990000|2022-05-26 11:53:10|36.91|34.03|36.87|33.99|36.95|34.07|36.87|33.99|0
1653566000000|2022-05-26 11:53:20|36.91|34.03|36.83|33.95|36.91|34.03|36.83|33.95|0
1653566010000|2022-05-26 11:53:30|36.79|33.91|36.75|33.87|36.79|33.91|36.75|33.87|0
1653566020000|2022-05-26 11:53:40|36.79|33.91|36.79|33.91|36.83|33.95|36.79|33.91|0
1653566030000|2022-05-26 11:53:50|36.83|33.95|36.79|33.91|36.83|33.95|36.79|33.91|0
1653566040000|2022-05-26 11:54:00|36.91|34.03|36.87|33.99|36.91|34.03|36.87|33.99|0
1653566050000|2022-05-26 11:54:10|36.91|34.03|36.63|33.75|36.95|34.07|36.63|33.75|0
1653566060000|2022-05-26 11:54:20|36.71|33.83|36.73|33.85|36.73|33.85|36.71|33.83|0
1653566070000|2022-05-26 11:54:30|36.75|33.87|36.71|33.83|36.75|33.87|36.71|33.83|0
1653566080000|2022-05-26 11:54:40|36.67|33.79|36.71|33.83|36.71|33.83|36.67|33.79|0
1653566090000|2022-05-26 11:54:50|36.69|33.81|36.65|33.77|36.75|33.87|36.65|33.77|0
1653566100000|2022-05-26 11:55:00|36.63|33.75|36.63|33.75|36.63|33.75|36.63|33.75|0
1653566110000|2022-05-26 11:55:10|36.53|33.65|36.48|33.6|36.53|33.65|36.48|33.6|0
1653566120000|2022-05-26 11:55:20|36.52|33.64|36.44|33.56|36.55|33.67|36.44|33.56|0
1653566130000|2022-05-26 11:55:30|36.48|33.6|36.36|33.48|36.48|33.6|36.36|33.48|0
1653566140000|2022-05-26 11:55:40|36.32|33.44|36.28|33.4|36.36|33.48|36.28|33.4|0
1653566150000|2022-05-26 11:55:50|36.3|33.42|36.24|33.36|36.3|33.42|36.24|33.36|0
1653566160000|2022-05-26 11:56:00|36.2|33.32|36.24|33.36|36.24|33.36|36.2|33.32|0
1653566170000|2022-05-26 11:56:10|36.26|33.38|36.36|33.48|36.36|33.48|36.26|33.38|0
1653566180000|2022-05-26 11:56:20|36.34|33.46|36.4|33.52|36.4|33.52|36.34|33.46|0
1653566190000|2022-05-26 11:56:30|36.36|33.48|36.32|33.44|36.36|33.48|36.32|33.44|0
1653566200000|2022-05-26 11:56:40|36.34|33.46|36.28|33.4|36.34|33.46|36.28|33.4|0
1653566210000|2022-05-26 11:56:50|36.32|33.44|36.44|33.56|36.44|33.56|36.32|33.44|0
1653566220000|2022-05-26 11:57:00|36.45|33.57|36.48|33.6|36.48|33.6|36.45|33.57|0
1653566230000|2022-05-26 11:57:10|36.51|33.63|36.59|33.71|36.59|33.71|36.51|33.63|0
1653566240000|2022-05-26 11:57:20|36.51|33.63|36.55|33.67|36.55|33.67|36.51|33.63|0
1653566250000|2022-05-26 11:57:30|36.51|33.63|36.47|33.59|36.51|33.63|36.47|33.59|0
1653566260000|2022-05-26 11:57:40|36.49|33.61|36.45|33.57|36.49|33.61|36.45|33.57|0
1653566270000|2022-05-26 11:57:50|36.44|33.56|36.47|33.59|36.47|33.59|36.44|33.56|0
1653566280000|2022-05-26 11:58:00|36.44|33.56|36.4|33.52|36.44|33.56|36.4|33.52|0
1653566290000|2022-05-26 11:58:10|36.36|33.48|36.34|33.46|36.36|33.48|36.34|33.46|0
1653566300000|2022-05-26 11:58:20|36.4|33.52|36.45|33.57|36.47|33.59|36.4|33.52|0
1653566310000|2022-05-26 11:58:30|36.47|33.59|36.47|33.59|36.49|33.61|36.47|33.59|0
1653566320000|2022-05-26 11:58:40|36.49|33.61|36.51|33.63|36.51|33.63|36.49|33.61|0
1653566330000|2022-05-26 11:58:50|36.53|33.65|36.47|33.59|36.53|33.65|36.47|33.59|0
1653566340000|2022-05-26 11:59:00|36.43|33.55|36.43|33.55|36.43|33.55|36.43|33.55|0
1653566350000|2022-05-26 11:59:10|36.32|33.44|36.24|33.36|36.32|33.44|36.24|33.36|0
1653566360000|2022-05-26 11:59:20|36.28|33.4|36.28|33.4|36.3|33.42|36.28|33.4|0
1653566370000|2022-05-26 11:59:30|36.32|33.44|36.4|33.52|36.4|33.52|36.32|33.44|0
1653566380000|2022-05-26 11:59:40|36.43|33.55|36.49|33.61|36.51|33.63|36.43|33.55|0
1653566390000|2022-05-26 11:59:50|36.47|33.59|36.51|33.63|36.51|33.63|36.47|33.59|0
1653566400000|2022-05-26 12:00:00|36.43|33.55|36.47|33.59|36.47|33.59|36.43|33.55|0
1653566410000|2022-05-26 12:00:10|36.45|33.57|36.36|33.48|36.45|33.57|36.36|33.48|0
1653566420000|2022-05-26 12:00:20|36.37|33.49|36.32|33.44|36.39|33.51|36.3|33.42|0
1653566430000|2022-05-26 12:00:30|36.28|33.4|36.28|33.4|36.28|33.4|36.28|33.4|0
1653566440000|2022-05-26 12:00:40|36.26|33.38|36.24|33.36|36.28|33.4|36.24|33.36|0
1653566450000|2022-05-26 12:00:50|36.28|33.4|36.36|33.48|36.36|33.48|36.28|33.4|0
1653566460000|2022-05-26 12:01:00|36.32|33.44|36.32|33.44|36.32|33.44|36.32|33.44|0
1653566470000|2022-05-26 12:01:10|36.28|33.4|36.32|33.44|36.36|33.48|36.28|33.4|0
1653566480000|2022-05-26 12:01:20|36.28|33.4|36.28|33.4|36.28|33.4|36.28|33.4|0
1653566490000|2022-05-26 12:01:30|36.24|33.36|36.24|33.36|36.24|33.36|36.24|33.36|0
1653566500000|2022-05-26 12:01:40|36.28|33.4|36.16|33.28|36.28|33.4|36.16|33.28|0
1653566510000|2022-05-26 12:01:50|36.2|33.32|36.12|33.24|36.2|33.32|36.12|33.24|0
1653566520000|2022-05-26 12:02:00|36.08|33.2|36.04|33.16|36.08|33.2|36.04|33.16|0
1653566530000|2022-05-26 12:02:10|36.08|33.2|36.12|33.24|36.12|33.24|36.08|33.2|0
1653566540000|2022-05-26 12:02:20|36.04|33.16|36.02|33.14|36.04|33.16|36.02|33.14|0
1653566550000|2022-05-26 12:02:30|36.04|33.16|36.04|33.16|36.04|33.16|36.04|33.16|0
1653566560000|2022-05-26 12:02:40|36|33.12|36.04|33.16|36.04|33.16|36|33.12|0
1653566570000|2022-05-26 12:02:50|36|33.12|36|33.12|36|33.12|36|33.12|0
1653566580000|2022-05-26 12:03:00|35.98|33.1|36.04|33.16|36.04|33.16|35.98|33.1|0
1653566590000|2022-05-26 12:03:10|36.08|33.2|36.08|33.2|36.08|33.2|36.04|33.16|0
1653566600000|2022-05-26 12:03:20|36.04|33.16|36.04|33.16|36.04|33.16|36.04|33.16|0
1653566610000|2022-05-26 12:03:30|36.08|33.2|36.08|33.2|36.12|33.24|36.08|33.2|0
1653566620000|2022-05-26 12:03:40|36.12|33.24|36.12|33.24|36.12|33.24|36.12|33.24|0
1653566630000|2022-05-26 12:03:50|36.16|33.28|36.31|33.43|36.31|33.43|36.16|33.28|0
1653566640000|2022-05-26 12:04:00|36.29|33.41|36.28|33.4|36.31|33.43|36.28|33.4|0
1653566650000|2022-05-26 12:04:10|36.31|33.43|36.24|33.36|36.31|33.43|36.24|33.36|0
1653566660000|2022-05-26 12:04:20|36.22|33.34|36.24|33.36|36.24|33.36|36.22|33.34|0
1653566670000|2022-05-26 12:04:30|36.28|33.4|36.28|33.4|36.28|33.4|36.28|33.4|0
1653566680000|2022-05-26 12:04:40|36.24|33.36|36.24|33.36|36.24|33.36|36.24|33.36|0
1653566690000|2022-05-26 12:04:50|36.28|33.4|36.22|33.34|36.28|33.4|36.22|33.34|0
1653566700000|2022-05-26 12:05:00|36.18|33.3|36.16|33.28|36.18|33.3|36.16|33.28|0
1653566710000|2022-05-26 12:05:10|36.08|33.2|36.04|33.16|36.08|33.2|36.04|33.16|0
1653566720000|2022-05-26 12:05:20|36.08|33.2|36.12|33.24|36.12|33.24|36.08|33.2|0
1653566730000|2022-05-26 12:05:30|36.08|33.2|36.08|33.2|36.08|33.2|36.08|33.2|0
1653566740000|2022-05-26 12:05:40|36.04|33.16|36|33.12|36.04|33.16|36|33.12|0
1653566750000|2022-05-26 12:05:50|36.04|33.16|36.04|33.16|36.08|33.2|36.04|33.16|0
1653566760000|2022-05-26 12:06:00|36.08|33.2|35.92|33.04|36.08|33.2|35.92|33.04|0
1653566770000|2022-05-26 12:06:10|35.88|33|35.8|32.92|35.88|33|35.8|32.92|0
1653566790000|2022-05-26 12:06:30|35.78|32.9|35.77|32.89|35.78|32.9|35.77|32.89|0
1653566800000|2022-05-26 12:06:40|35.8|32.92|35.84|32.96|35.84|32.96|35.8|32.92|0
1653566810000|2022-05-26 12:06:50|35.77|32.89|35.8|32.92|35.8|32.92|35.77|32.89|0
1653566820000|2022-05-26 12:07:00|35.84|32.96|35.84|32.96|35.84|32.96|35.84|32.96|0
1653566830000|2022-05-26 12:07:10|35.82|32.94|35.84|32.96|35.84|32.96|35.82|32.94|0
1653566840000|2022-05-26 12:07:20|35.8|32.92|35.76|32.88|35.8|32.92|35.76|32.88|0
1653566850000|2022-05-26 12:07:30|35.8|32.92|35.84|32.96|35.84|32.96|35.8|32.92|0
1653566860000|2022-05-26 12:07:40|35.86|32.98|35.8|32.92|35.86|32.98|35.8|32.92|0
1653566870000|2022-05-26 12:07:50|35.76|32.88|35.76|32.88|35.8|32.92|35.76|32.88|0
1653566880000|2022-05-26 12:08:00|35.8|32.92|35.76|32.88|35.8|32.92|35.76|32.88|0
1653566890000|2022-05-26 12:08:10|35.73|32.85|35.8|32.92|35.8|32.92|35.73|32.85|0
1653566900000|2022-05-26 12:08:20|35.84|32.96|35.84|32.96|35.86|32.98|35.84|32.96|0
1653566910000|2022-05-26 12:08:30|35.8|32.92|35.73|32.85|35.8|32.92|35.73|32.85|0
1653566920000|2022-05-26 12:08:40|35.76|32.88|35.73|32.85|35.76|32.88|35.73|32.85|0
1653566940000|2022-05-26 12:09:00|35.74|32.86|35.69|32.81|35.76|32.88|35.69|32.81|0
1653566950000|2022-05-26 12:09:10|35.73|32.85|35.71|32.83|35.73|32.85|35.69|32.81|0
1653566960000|2022-05-26 12:09:20|35.8|32.92|35.8|32.92|35.84|32.96|35.8|32.92|0
1653566970000|2022-05-26 12:09:30|35.84|32.96|35.86|32.98|35.92|33.04|35.84|32.96|0
1653566980000|2022-05-26 12:09:40|35.84|32.96|35.84|32.96|35.88|33|35.84|32.96|0
1653566990000|2022-05-26 12:09:50|35.8|32.92|35.76|32.88|35.8|32.92|35.76|32.88|0
1653567000000|2022-05-26 12:10:00|35.73|32.85|35.73|32.85|35.73|32.85|35.73|32.85|0
1653567010000|2022-05-26 12:10:10|35.76|32.88|35.84|32.96|35.84|32.96|35.76|32.88|0
1653567020000|2022-05-26 12:10:20|35.8|32.92|35.76|32.88|35.8|32.92|35.76|32.88|0
1653567030000|2022-05-26 12:10:30|35.8|32.92|35.74|32.86|35.8|32.92|35.74|32.86|0
1653567040000|2022-05-26 12:10:40|35.76|32.88|35.74|32.86|35.76|32.88|35.74|32.86|0
1653567050000|2022-05-26 12:10:50|35.72|32.84|35.76|32.88|35.76|32.88|35.72|32.84|0
1653567060000|2022-05-26 12:11:00|35.8|32.92|35.76|32.88|35.8|32.92|35.76|32.88|0
1653567070000|2022-05-26 12:11:10|35.78|32.9|35.8|32.92|35.8|32.92|35.76|32.88|0
1653567080000|2022-05-26 12:11:20|35.84|32.96|35.88|33|35.88|33|35.84|32.96|0
1653567090000|2022-05-26 12:11:30|35.92|33.04|35.92|33.04|35.92|33.04|35.9|33.02|0
1653567100000|2022-05-26 12:11:40|35.9|33.02|35.88|33|35.9|33.02|35.84|32.96|0
1653567110000|2022-05-26 12:11:50|35.84|32.96|35.84|32.96|35.86|32.98|35.84|32.96|0
1653567120000|2022-05-26 12:12:00|35.86|32.98|35.76|32.88|35.86|32.98|35.76|32.88|0
1653567130000|2022-05-26 12:12:10|35.8|32.92|35.8|32.92|35.84|32.96|35.8|32.92|0
1653567140000|2022-05-26 12:12:20|35.76|32.88|35.8|32.92|35.8|32.92|35.76|32.88|0
1653567150000|2022-05-26 12:12:30|35.76|32.88|35.84|32.96|35.84|32.96|35.76|32.88|0
1653567160000|2022-05-26 12:12:40|35.8|32.92|35.8|32.92|35.8|32.92|35.8|32.92|0
1653567170000|2022-05-26 12:12:50|35.84|32.96|35.84|32.96|35.84|32.96|35.82|32.94|0
1653567180000|2022-05-26 12:13:00|35.88|33|35.76|32.88|35.88|33|35.76|32.88|0
1653567190000|2022-05-26 12:13:10|35.8|32.92|35.84|32.96|35.84|32.96|35.76|32.88|0
1653567200000|2022-05-26 12:13:20|35.88|33|35.88|33|35.88|33|35.88|33|0
1653567210000|2022-05-26 12:13:30|35.92|33.04|35.96|33.08|35.96|33.08|35.92|33.04|0
1653567220000|2022-05-26 12:13:40|36|33.12|35.96|33.08|36|33.12|35.96|33.08|0
1653567230000|2022-05-26 12:13:50|35.94|33.06|35.96|33.08|35.96|33.08|35.94|33.06|0
1653567240000|2022-05-26 12:14:00|36|33.12|36.04|33.16|36.04|33.16|36|33.12|0
1653567250000|2022-05-26 12:14:10|36|33.12|35.92|33.04|36|33.12|35.92|33.04|0
1653567260000|2022-05-26 12:14:20|35.96|33.08|35.96|33.08|35.96|33.08|35.96|33.08|0
1653567270000|2022-05-26 12:14:30|35.98|33.1|35.98|33.1|35.98|33.1|35.96|33.08|0
1653567280000|2022-05-26 12:14:40|35.96|33.08|35.9|33.02|35.96|33.08|35.88|33|0
1653567290000|2022-05-26 12:14:50|35.88|33|35.84|32.96|35.88|33|35.84|32.96|0
1653567300000|2022-05-26 12:15:00|35.86|32.98|35.84|32.96|35.86|32.98|35.84|32.96|0
1653567310000|2022-05-26 12:15:10|35.8|32.92|35.76|32.88|35.8|32.92|35.72|32.84|0
1653567320000|2022-05-26 12:15:20|35.72|32.84|35.65|32.77|35.76|32.88|35.65|32.77|0
1653567330000|2022-05-26 12:15:30|35.63|32.75|35.68|32.8|35.68|32.8|35.61|32.73|0
1653567340000|2022-05-26 12:15:40|35.65|32.77|35.68|32.8|35.68|32.8|35.65|32.77|0
1653567350000|2022-05-26 12:15:50|35.72|32.84|35.76|32.88|35.76|32.88|35.7|32.82|0
1653567360000|2022-05-26 12:16:00|35.72|32.84|35.68|32.8|35.72|32.84|35.68|32.8|0
1653567370000|2022-05-26 12:16:10|35.65|32.77|35.65|32.77|35.65|32.77|35.61|32.73|0
1653567380000|2022-05-26 12:16:20|35.68|32.8|35.61|32.73|35.68|32.8|35.61|32.73|0
1653567390000|2022-05-26 12:16:30|35.49|32.61|35.49|32.61|35.49|32.61|35.49|32.61|0
1653567400000|2022-05-26 12:16:40|35.41|32.53|35.45|32.57|35.45|32.57|35.34|32.46|0
1653567410000|2022-05-26 12:16:50|35.49|32.61|35.49|32.61|35.49|32.61|35.45|32.57|0
1653567420000|2022-05-26 12:17:00|35.47|32.59|35.41|32.53|35.47|32.59|35.39|32.51|0
1653567430000|2022-05-26 12:17:10|35.37|32.49|35.43|32.55|35.43|32.55|35.34|32.46|0
1653567440000|2022-05-26 12:17:20|35.45|32.57|35.45|32.57|35.45|32.57|35.41|32.53|0
1653567450000|2022-05-26 12:17:30|35.49|32.61|35.53|32.65|35.53|32.65|35.49|32.61|0
1653567460000|2022-05-26 12:17:40|35.41|32.53|35.45|32.57|35.45|32.57|35.41|32.53|0
1653567470000|2022-05-26 12:17:50|35.43|32.55|35.47|32.59|35.47|32.59|35.41|32.53|0
1653567480000|2022-05-26 12:18:00|35.49|32.61|35.49|32.61|35.49|32.61|35.49|32.61|0
1653567490000|2022-05-26 12:18:10|35.53|32.65|35.57|32.69|35.57|32.69|35.53|32.65|0
1653567500000|2022-05-26 12:18:20|35.53|32.65|35.57|32.69|35.59|32.71|35.53|32.65|0
1653567510000|2022-05-26 12:18:30|35.61|32.73|35.61|32.73|35.61|32.73|35.61|32.73|0
1653567520000|2022-05-26 12:18:40|35.57|32.69|35.61|32.73|35.61|32.73|35.57|32.69|0
1653567530000|2022-05-26 12:18:50|35.57|32.69|35.61|32.73|35.61|32.73|35.57|32.69|0
1653567540000|2022-05-26 12:19:00|35.57|32.69|35.57|32.69|35.57|32.69|35.57|32.69|0
1653567550000|2022-05-26 12:19:10|35.53|32.65|35.53|32.65|35.53|32.65|35.53|32.65|0
1653567560000|2022-05-26 12:19:20|35.57|32.69|35.61|32.73|35.61|32.73|35.53|32.65|0
1653567570000|2022-05-26 12:19:30|35.57|32.69|35.61|32.73|35.61|32.73|35.57|32.69|0
1653567590000|2022-05-26 12:19:50|35.57|32.69|35.57|32.69|35.57|32.69|35.57|32.69|0
1653567600000|2022-05-26 12:20:00|35.61|32.73|35.57|32.69|35.61|32.73|35.57|32.69|0
1653567610000|2022-05-26 12:20:10|35.59|32.71|35.61|32.73|35.61|32.73|35.59|32.71|0
1653567620000|2022-05-26 12:20:20|35.57|32.69|35.57|32.69|35.57|32.69|35.57|32.69|0
1653567630000|2022-05-26 12:20:30|35.61|32.73|35.61|32.73|35.61|32.73|35.61|32.73|0
1653567640000|2022-05-26 12:20:40|35.57|32.69|35.57|32.69|35.57|32.69|35.57|32.69|0
1653567650000|2022-05-26 12:20:50|35.58|32.7|35.88|33|35.88|33|35.58|32.7|0
1653567660000|2022-05-26 12:21:00|35.8|32.92|35.84|32.96|35.84|32.96|35.8|32.92|0
1653567670000|2022-05-26 12:21:10|35.76|32.88|35.8|32.92|35.8|32.92|35.76|32.88|0
1653567680000|2022-05-26 12:21:20|35.82|32.94|35.82|32.94|35.82|32.94|35.82|32.94|0
1653567690000|2022-05-26 12:21:30|35.88|33|35.92|33.04|35.92|33.04|35.88|33|0
1653567700000|2022-05-26 12:21:40|35.9|33.02|35.57|32.69|35.92|33.04|35.57|32.69|0
1653567710000|2022-05-26 12:21:50|35.6|32.72|35.64|32.76|35.64|32.76|35.6|32.72|0
1653567720000|2022-05-26 12:22:00|35.68|32.8|35.68|32.8|35.68|32.8|35.68|32.8|0
1653567730000|2022-05-26 12:22:10|35.7|32.82|35.84|32.96|35.84|32.96|35.68|32.8|0
1653567740000|2022-05-26 12:22:20|35.88|33|35.88|33|35.88|33|35.88|33|0
1653567750000|2022-05-26 12:22:30|35.92|33.04|35.96|33.08|35.96|33.08|35.92|33.04|0
1653567760000|2022-05-26 12:22:40|35.93|33.05|35.84|32.96|35.93|33.05|35.84|32.96|0
1653567770000|2022-05-26 12:22:50|35.86|32.98|35.82|32.94|35.88|33|35.8|32.92|0
1653567780000|2022-05-26 12:23:00|35.84|32.96|35.84|32.96|35.88|33|35.84|32.96|0
1653567790000|2022-05-26 12:23:10|35.88|33|35.95|33.07|35.99|33.11|35.88|33|0
1653567800000|2022-05-26 12:23:20|35.92|33.04|35.92|33.04|35.92|33.04|35.92|33.04|0
1653567810000|2022-05-26 12:23:30|35.97|33.09|35.92|33.04|35.97|33.09|35.9|33.02|0
1653567820000|2022-05-26 12:23:40|35.93|33.05|35.88|33|35.93|33.05|35.88|33|0
1653567830000|2022-05-26 12:23:50|35.92|33.04|35.88|33|35.92|33.04|35.88|33|0
1653567840000|2022-05-26 12:24:00|35.8|32.92|35.8|32.92|35.8|32.92|35.76|32.88|0
1653567850000|2022-05-26 12:24:10|35.78|32.9|35.8|32.92|35.82|32.94|35.78|32.9|0
1653567860000|2022-05-26 12:24:20|35.72|32.84|35.68|32.8|35.72|32.84|35.68|32.8|0
1653567870000|2022-05-26 12:24:30|35.64|32.76|35.64|32.76|35.64|32.76|35.57|32.69|0
1653567880000|2022-05-26 12:24:40|35.68|32.8|35.72|32.84|35.72|32.84|35.68|32.8|0
1653567890000|2022-05-26 12:24:50|35.76|32.88|35.68|32.8|35.76|32.88|35.68|32.8|0
1653567900000|2022-05-26 12:25:00|35.64|32.76|35.68|32.8|35.68|32.8|35.64|32.76|0
1653567910000|2022-05-26 12:25:10|35.7|32.82|35.72|32.84|35.72|32.84|35.7|32.82|0
1653567920000|2022-05-26 12:25:20|35.76|32.88|35.8|32.92|35.8|32.92|35.72|32.84|0
1653567930000|2022-05-26 12:25:30|35.76|32.88|35.7|32.82|35.76|32.88|35.68|32.8|0
1653567940000|2022-05-26 12:25:40|35.72|32.84|35.8|32.92|35.8|32.92|35.72|32.84|0
1653567950000|2022-05-26 12:25:50|35.78|32.9|35.7|32.82|35.78|32.9|35.68|32.8|0
1653567960000|2022-05-26 12:26:00|35.68|32.8|35.56|32.68|35.68|32.8|35.56|32.68|0
1653567970000|2022-05-26 12:26:10|35.64|32.76|35.64|32.76|35.64|32.76|35.64|32.76|0
1653567980000|2022-05-26 12:26:20|35.62|32.74|35.64|32.76|35.64|32.76|35.62|32.74|0
1653567990000|2022-05-26 12:26:30|35.56|32.68|35.62|32.74|35.62|32.74|35.56|32.68|0
1653568000000|2022-05-26 12:26:40|35.64|32.76|35.68|32.8|35.68|32.8|35.6|32.72|0
1653568010000|2022-05-26 12:26:50|35.62|32.74|35.64|32.76|35.64|32.76|35.6|32.72|0
1653568020000|2022-05-26 12:27:00|35.56|32.68|35.53|32.65|35.56|32.68|35.49|32.61|0
1653568030000|2022-05-26 12:27:10|35.58|32.7|35.74|32.86|35.74|32.86|35.58|32.7|0
1653568040000|2022-05-26 12:27:20|35.68|32.8|35.66|32.78|35.72|32.84|35.66|32.78|0
1653568050000|2022-05-26 12:27:30|35.56|32.68|35.64|32.76|35.64|32.76|35.56|32.68|0
1653568060000|2022-05-26 12:27:40|35.56|32.68|35.56|32.68|35.56|32.68|35.56|32.68|0
1653568070000|2022-05-26 12:27:50|35.6|32.72|35.64|32.76|35.64|32.76|35.6|32.72|0
1653568080000|2022-05-26 12:28:00|35.6|32.72|35.56|32.68|35.62|32.74|35.56|32.68|0
1653568090000|2022-05-26 12:28:10|35.58|32.7|35.58|32.7|35.58|32.7|35.58|32.7|0
1653568100000|2022-05-26 12:28:20|35.6|32.72|35.6|32.72|35.6|32.72|35.58|32.7|0
1653568120000|2022-05-26 12:28:40|35.56|32.68|35.49|32.61|35.56|32.68|35.47|32.59|0
1653568130000|2022-05-26 12:28:50|35.62|32.74|35.6|32.72|35.64|32.76|35.6|32.72|0
1653568140000|2022-05-26 12:29:00|35.64|32.76|35.64|32.76|35.64|32.76|35.64|32.76|0
1653568150000|2022-05-26 12:29:10|35.62|32.74|35.64|32.76|35.64|32.76|35.62|32.74|0
1653568160000|2022-05-26 12:29:20|35.6|32.72|35.6|32.72|35.62|32.74|35.56|32.68|0
1653568170000|2022-05-26 12:29:30|35.64|32.76|35.64|32.76|35.64|32.76|35.6|32.72|0
1653568180000|2022-05-26 12:29:40|35.6|32.72|35.64|32.76|35.64|32.76|35.58|32.7|0
1653568190000|2022-05-26 12:29:50|35.68|32.8|35.56|32.68|35.7|32.82|35.56|32.68|0
1653568200000|2022-05-26 12:30:00|35.58|32.7|35.5|32.62|35.62|32.74|35.5|32.62|0
1653568210000|2022-05-26 12:30:10|34.81|31.93|35.04|32.16|35.22|32.34|34.77|31.89|0
1653568220000|2022-05-26 12:30:20|34.93|32.05|35.2|32.32|35.35|32.47|34.93|32.05|0
1653568230000|2022-05-26 12:30:30|35.25|32.37|35.27|32.39|35.31|32.43|35.12|32.24|0
1653568240000|2022-05-26 12:30:40|35.33|32.45|35.25|32.37|35.33|32.45|35.22|32.34|0
1653568250000|2022-05-26 12:30:50|35.1|32.22|35.08|32.2|35.1|32.22|34.95|32.07|0
1653568260000|2022-05-26 12:31:00|35.12|32.24|35.04|32.16|35.12|32.24|35.04|32.16|0
1653568270000|2022-05-26 12:31:10|34.83|31.95|34.95|32.07|35.02|32.14|34.83|31.95|0
1653568280000|2022-05-26 12:31:20|34.83|31.95|34.7|31.82|34.83|31.95|34.7|31.82|0
1653568290000|2022-05-26 12:31:30|34.66|31.78|34.76|31.88|34.76|31.88|34.66|31.78|0
1653568300000|2022-05-26 12:31:40|34.77|31.89|34.91|32.03|35.02|32.14|34.77|31.89|0
1653568310000|2022-05-26 12:31:50|35.1|32.22|35.21|32.33|35.21|32.33|35.1|32.22|0
1653568320000|2022-05-26 12:32:00|35.41|32.53|35.43|32.55|35.43|32.55|35.41|32.53|0
1653568330000|2022-05-26 12:32:10|35.8|32.92|35.99|33.11|36.13|33.25|35.8|32.92|0
1653568340000|2022-05-26 12:32:20|35.8|32.92|35.74|32.86|35.8|32.92|35.68|32.8|0
1653568350000|2022-05-26 12:32:30|35.66|32.78|35.81|32.93|35.81|32.93|35.6|32.72|0
1653568360000|2022-05-26 12:32:40|35.74|32.86|35.76|32.88|35.76|32.88|35.7|32.82|0
1653568370000|2022-05-26 12:32:50|35.83|32.95|35.8|32.92|35.83|32.95|35.8|32.92|0
1653568380000|2022-05-26 12:33:00|35.81|32.93|35.83|32.95|35.83|32.95|35.8|32.92|0
1653568390000|2022-05-26 12:33:10|35.8|32.92|35.52|32.64|35.8|32.92|35.52|32.64|0
1653568400000|2022-05-26 12:33:20|35.56|32.68|35.43|32.55|35.56|32.68|35.43|32.55|0
1653568410000|2022-05-26 12:33:30|35.33|32.45|35.33|32.45|35.33|32.45|35.25|32.37|0
1653568420000|2022-05-26 12:33:40|35.29|32.41|35.29|32.41|35.29|32.41|35.27|32.39|0
1653568430000|2022-05-26 12:33:50|35.37|32.49|35.25|32.37|35.37|32.49|35.25|32.37|0
1653568440000|2022-05-26 12:34:00|35.19|32.31|35.02|32.14|35.19|32.31|35.02|32.14|0
1653568450000|2022-05-26 12:34:10|34.93|32.05|34.98|32.1|34.98|32.1|34.83|31.95|0
1653568460000|2022-05-26 12:34:20|34.91|32.03|34.95|32.07|35.02|32.14|34.91|32.03|0
1653568470000|2022-05-26 12:34:30|34.98|32.1|34.91|32.03|34.98|32.1|34.91|32.03|0
1653568480000|2022-05-26 12:34:40|34.87|31.99|34.98|32.1|35|32.12|34.87|31.99|0
1653568490000|2022-05-26 12:34:50|35.06|32.18|35.06|32.18|35.1|32.22|35.06|32.18|0
1653568500000|2022-05-26 12:35:00|35.08|32.2|35.29|32.41|35.29|32.41|35.08|32.2|0
1653568510000|2022-05-26 12:35:10|35.25|32.37|35.18|32.3|35.33|32.45|35.18|32.3|0
1653568520000|2022-05-26 12:35:20|35.16|32.28|34.95|32.07|35.16|32.28|34.95|32.07|0
1653568530000|2022-05-26 12:35:30|34.98|32.1|35.1|32.22|35.1|32.22|34.98|32.1|0
1653568540000|2022-05-26 12:35:40|35.08|32.2|34.72|31.84|35.08|32.2|34.72|31.84|0
1653568550000|2022-05-26 12:35:50|34.83|31.95|34.72|31.84|34.83|31.95|34.72|31.84|0
1653568560000|2022-05-26 12:36:00|34.68|31.8|34.6|31.72|34.68|31.8|34.6|31.72|0
1653568570000|2022-05-26 12:36:10|34.68|31.8|34.75|31.87|34.75|31.87|34.68|31.8|0
1653568580000|2022-05-26 12:36:20|34.79|31.91|34.75|31.87|34.79|31.91|34.75|31.87|0
1653568590000|2022-05-26 12:36:30|34.72|31.84|34.72|31.84|34.75|31.87|34.72|31.84|0
1653568600000|2022-05-26 12:36:40|34.79|31.91|34.79|31.91|34.79|31.91|34.72|31.84|0
1653568610000|2022-05-26 12:36:50|34.83|31.95|34.79|31.91|34.83|31.95|34.79|31.91|0
1653568620000|2022-05-26 12:37:00|34.83|31.95|34.85|31.97|34.85|31.97|34.81|31.93|0
1653568630000|2022-05-26 12:37:10|34.91|32.03|34.91|32.03|34.91|32.03|34.91|32.03|0
1653568640000|2022-05-26 12:37:20|35.06|32.18|35.37|32.49|35.37|32.49|35.06|32.18|0
1653568650000|2022-05-26 12:37:30|35.33|32.45|35.37|32.49|35.41|32.53|35.33|32.45|0
1653568660000|2022-05-26 12:37:40|35.33|32.45|35.41|32.53|35.41|32.53|35.33|32.45|0
1653568670000|2022-05-26 12:37:50|35.37|32.49|35.21|32.33|35.37|32.49|35.21|32.33|0
1653568680000|2022-05-26 12:38:00|35.25|32.37|35.14|32.26|35.25|32.37|35.14|32.26|0
1653568690000|2022-05-26 12:38:10|35.15|32.27|35.27|32.39|35.37|32.49|35.15|32.27|0
1653568700000|2022-05-26 12:38:20|35.29|32.41|35.33|32.45|35.33|32.45|35.25|32.37|0
1653568710000|2022-05-26 12:38:30|35.25|32.37|35.14|32.26|35.27|32.39|35.14|32.26|0
1653568720000|2022-05-26 12:38:40|35.17|32.29|35.25|32.37|35.25|32.37|35.17|32.29|0
1653568730000|2022-05-26 12:38:50|35.29|32.41|35.29|32.41|35.41|32.53|35.29|32.41|0
1653568740000|2022-05-26 12:39:00|35.19|32.31|35.19|32.31|35.19|32.31|35.17|32.29|0
1653568750000|2022-05-26 12:39:10|35.14|32.26|35.25|32.37|35.25|32.37|35.14|32.26|0
1653568760000|2022-05-26 12:39:20|35.27|32.39|35.41|32.53|35.41|32.53|35.25|32.37|0
1653568770000|2022-05-26 12:39:30|35.37|32.49|35.33|32.45|35.37|32.49|35.29|32.41|0
1653568780000|2022-05-26 12:39:40|35.35|32.47|35.33|32.45|35.37|32.49|35.33|32.45|0
1653568790000|2022-05-26 12:39:50|35.37|32.49|35.31|32.43|35.37|32.49|35.29|32.41|0
1653568800000|2022-05-26 12:40:00|35.33|32.45|35.35|32.47|35.37|32.49|35.33|32.45|0
1653568810000|2022-05-26 12:40:10|35.37|32.49|35.37|32.49|35.37|32.49|35.33|32.45|0
1653568820000|2022-05-26 12:40:20|35.44|32.56|35.58|32.7|35.58|32.7|35.44|32.56|0
1653568830000|2022-05-26 12:40:30|35.56|32.68|35.56|32.68|35.56|32.68|35.52|32.64|0
1653568840000|2022-05-26 12:40:40|35.54|32.66|35.52|32.64|35.54|32.66|35.52|32.64|0
1653568850000|2022-05-26 12:40:50|35.44|32.56|35.29|32.41|35.44|32.56|35.21|32.33|0
1653568860000|2022-05-26 12:41:00|35.31|32.43|35.25|32.37|35.31|32.43|35.21|32.33|0
1653568870000|2022-05-26 12:41:10|35.4|32.52|35.66|32.78|35.66|32.78|35.4|32.52|0
1653568880000|2022-05-26 12:41:20|35.6|32.72|35.83|32.95|35.83|32.95|35.6|32.72|0
1653568890000|2022-05-26 12:41:30|35.91|33.03|35.75|32.87|35.91|33.03|35.75|32.87|0
1653568900000|2022-05-26 12:41:40|35.71|32.83|35.71|32.83|35.75|32.87|35.71|32.83|0
1653568910000|2022-05-26 12:41:50|35.75|32.87|35.75|32.87|35.81|32.93|35.75|32.87|0
1653568920000|2022-05-26 12:42:00|35.77|32.89|35.77|32.89|35.79|32.91|35.77|32.89|0
1653568930000|2022-05-26 12:42:10|35.75|32.87|35.75|32.87|35.75|32.87|35.73|32.85|0
1653568940000|2022-05-26 12:42:20|35.83|32.95|35.91|33.03|35.91|33.03|35.83|32.95|0
1653568950000|2022-05-26 12:42:30|35.95|33.07|36.07|33.19|36.07|33.19|35.95|33.07|0
1653568960000|2022-05-26 12:42:40|35.99|33.11|36.01|33.13|36.07|33.19|35.99|33.11|0
1653568970000|2022-05-26 12:42:50|36.14|33.26|36.07|33.19|36.16|33.28|36.07|33.19|0
1653568980000|2022-05-26 12:43:00|36.18|33.3|36.16|33.28|36.18|33.3|36.03|33.15|0
1653568990000|2022-05-26 12:43:10|36.22|33.34|36.22|33.34|36.26|33.38|36.22|33.34|0
1653569000000|2022-05-26 12:43:20|36.26|33.38|36.3|33.42|36.3|33.42|36.22|33.34|0
1653569010000|2022-05-26 12:43:30|36.26|33.38|36.11|33.23|36.26|33.38|36.11|33.23|0
1653569020000|2022-05-26 12:43:40|36.16|33.28|36.22|33.34|36.22|33.34|36.16|33.28|0
1653569030000|2022-05-26 12:43:50|36.16|33.28|36.18|33.3|36.18|33.3|36.14|33.26|0
1653569040000|2022-05-26 12:44:00|36.22|33.34|36.3|33.42|36.3|33.42|36.22|33.34|0
1653569050000|2022-05-26 12:44:10|36.34|33.46|36.36|33.48|36.42|33.54|36.34|33.46|0
1653569060000|2022-05-26 12:44:20|36.34|33.46|36.4|33.52|36.42|33.54|36.34|33.46|0
1653569070000|2022-05-26 12:44:30|36.42|33.54|36.38|33.5|36.42|33.54|36.38|33.5|0
1653569080000|2022-05-26 12:44:40|36.32|33.44|36.3|33.42|36.32|33.44|36.3|33.42|0
1653569090000|2022-05-26 12:44:50|36.26|33.38|36.32|33.44|36.32|33.44|36.26|33.38|0
1653569100000|2022-05-26 12:45:00|36.34|33.46|36.38|33.5|36.38|33.5|36.32|33.44|0
1653569110000|2022-05-26 12:45:10|36.3|33.42|36.1|33.22|36.3|33.42|36.1|33.22|0
1653569120000|2022-05-26 12:45:20|36.14|33.26|36.1|33.22|36.14|33.26|36.07|33.19|0
1653569130000|2022-05-26 12:45:30|36.07|33.19|36.1|33.22|36.12|33.24|36.07|33.19|0
1653569140000|2022-05-26 12:45:40|36.18|33.3|36.38|33.5|36.38|33.5|36.18|33.3|0
1653569150000|2022-05-26 12:45:50|36.46|33.58|36.46|33.58|36.54|33.66|36.46|33.58|0
1653569160000|2022-05-26 12:46:00|36.54|33.66|36.58|33.7|36.64|33.76|36.54|33.66|0
1653569170000|2022-05-26 12:46:10|36.5|33.62|36.38|33.5|36.5|33.62|36.38|33.5|0
1653569180000|2022-05-26 12:46:20|36.34|33.46|36.42|33.54|36.42|33.54|36.34|33.46|0
1653569190000|2022-05-26 12:46:30|36.34|33.46|36.26|33.38|36.34|33.46|36.26|33.38|0
1653569200000|2022-05-26 12:46:40|36.3|33.42|36.36|33.48|36.38|33.5|36.3|33.42|0
1653569210000|2022-05-26 12:46:50|36.38|33.5|36.5|33.62|36.5|33.62|36.38|33.5|0
1653569220000|2022-05-26 12:47:00|36.46|33.58|36.38|33.5|36.46|33.58|36.38|33.5|0
1653569230000|2022-05-26 12:47:10|36.42|33.54|36.54|33.66|36.54|33.66|36.42|33.54|0
1653569240000|2022-05-26 12:47:20|36.5|33.62|36.58|33.7|36.6|33.72|36.5|33.62|0
1653569250000|2022-05-26 12:47:30|36.62|33.74|36.58|33.7|36.62|33.74|36.58|33.7|0
1653569260000|2022-05-26 12:47:40|36.6|33.72|36.62|33.74|36.62|33.74|36.58|33.7|0
1653569270000|2022-05-26 12:47:50|36.64|33.76|36.62|33.74|36.64|33.76|36.62|33.74|0
1653569280000|2022-05-26 12:48:00|36.66|33.78|36.7|33.82|36.72|33.84|36.66|33.78|0
1653569290000|2022-05-26 12:48:10|36.66|33.78|36.48|33.6|36.66|33.78|36.48|33.6|0
1653569300000|2022-05-26 12:48:20|36.5|33.62|36.56|33.68|36.56|33.68|36.5|33.62|0
1653569310000|2022-05-26 12:48:30|36.54|33.66|36.5|33.62|36.54|33.66|36.5|33.62|0
1653569320000|2022-05-26 12:48:40|36.48|33.6|36.56|33.68|36.56|33.68|36.48|33.6|0
1653569330000|2022-05-26 12:48:50|36.58|33.7|36.66|33.78|36.66|33.78|36.58|33.7|0
1653569340000|2022-05-26 12:49:00|36.64|33.76|36.62|33.74|36.64|33.76|36.62|33.74|0
1653569350000|2022-05-26 12:49:10|36.6|33.72|36.56|33.68|36.62|33.74|36.56|33.68|0
1653569360000|2022-05-26 12:49:20|36.54|33.66|36.54|33.66|36.56|33.68|36.54|33.66|0
1653569370000|2022-05-26 12:49:30|36.58|33.7|36.5|33.62|36.62|33.74|36.5|33.62|0
1653569380000|2022-05-26 12:49:40|36.46|33.58|36.54|33.66|36.54|33.66|36.42|33.54|0
1653569390000|2022-05-26 12:49:50|36.5|33.62|36.5|33.62|36.5|33.62|36.46|33.58|0
1653569400000|2022-05-26 12:50:00|36.42|33.54|36.46|33.58|36.46|33.58|36.42|33.54|0
1653569410000|2022-05-26 12:50:10|36.5|33.62|36.54|33.66|36.54|33.66|36.5|33.62|0
1653569420000|2022-05-26 12:50:20|36.62|33.74|36.64|33.76|36.66|33.78|36.62|33.74|0
1653569430000|2022-05-26 12:50:30|36.58|33.7|36.54|33.66|36.62|33.74|36.54|33.66|0
1653569440000|2022-05-26 12:50:40|36.5|33.62|36.38|33.5|36.5|33.62|36.38|33.5|0
1653569450000|2022-05-26 12:50:50|36.4|33.52|36.42|33.54|36.46|33.58|36.4|33.52|0
1653569460000|2022-05-26 12:51:00|36.34|33.46|36.26|33.38|36.34|33.46|36.26|33.38|0
1653569470000|2022-05-26 12:51:10|36.14|33.26|36.18|33.3|36.18|33.3|36.14|33.26|0
1653569480000|2022-05-26 12:51:20|36.12|33.24|36.3|33.42|36.3|33.42|36.12|33.24|0
1653569490000|2022-05-26 12:51:30|36.34|33.46|36.38|33.5|36.38|33.5|36.3|33.42|0
1653569500000|2022-05-26 12:51:40|36.34|33.46|36.34|33.46|36.34|33.46|36.34|33.46|0
1653569510000|2022-05-26 12:51:50|36.3|33.42|36.3|33.42|36.3|33.42|36.3|33.42|0
1653569520000|2022-05-26 12:52:00|36.34|33.46|36.46|33.58|36.46|33.58|36.34|33.46|0
1653569530000|2022-05-26 12:52:10|36.42|33.54|36.44|33.56|36.46|33.58|36.42|33.54|0
1653569540000|2022-05-26 12:52:20|36.42|33.54|36.46|33.58|36.46|33.58|36.42|33.54|0
1653569550000|2022-05-26 12:52:30|36.38|33.5|36.38|33.5|36.38|33.5|36.38|33.5|0
1653569560000|2022-05-26 12:52:40|36.42|33.54|36.42|33.54|36.44|33.56|36.42|33.54|0
1653569570000|2022-05-26 12:52:50|36.38|33.5|36.48|33.6|36.48|33.6|36.34|33.46|0
1653569580000|2022-05-26 12:53:00|36.46|33.58|36.59|33.71|36.59|33.71|36.46|33.58|0
1653569590000|2022-05-26 12:53:10|36.58|33.7|36.63|33.75|36.65|33.77|36.58|33.7|0
1653569600000|2022-05-26 12:53:20|36.69|33.81|36.67|33.79|36.69|33.81|36.63|33.75|0
1653569610000|2022-05-26 12:53:30|36.69|33.81|36.77|33.89|36.77|33.89|36.69|33.81|0
1653569620000|2022-05-26 12:53:40|36.79|33.91|36.97|34.09|36.97|34.09|36.79|33.91|0
1653569630000|2022-05-26 12:53:50|37.01|34.13|36.89|34.01|37.01|34.13|36.89|34.01|0
1653569640000|2022-05-26 12:54:00|36.93|34.05|36.97|34.09|36.99|34.11|36.93|34.05|0
1653569650000|2022-05-26 12:54:10|36.95|34.07|36.85|33.97|36.95|34.07|36.85|33.97|0
1653569660000|2022-05-26 12:54:20|36.81|33.93|36.85|33.97|36.85|33.97|36.81|33.93|0
1653569670000|2022-05-26 12:54:30|36.81|33.93|36.81|33.93|36.81|33.93|36.77|33.89|0
1653569680000|2022-05-26 12:54:40|36.85|33.97|36.73|33.85|36.85|33.97|36.73|33.85|0
1653569690000|2022-05-26 12:54:50|36.81|33.93|36.81|33.93|36.89|34.01|36.81|33.93|0
1653569700000|2022-05-26 12:55:00|36.77|33.89|36.69|33.81|36.77|33.89|36.69|33.81|0
1653569710000|2022-05-26 12:55:10|36.61|33.73|36.65|33.77|36.69|33.81|36.61|33.73|0
1653569720000|2022-05-26 12:55:20|36.67|33.79|36.65|33.77|36.67|33.79|36.65|33.77|0
1653569730000|2022-05-26 12:55:30|36.61|33.73|36.54|33.66|36.65|33.77|36.54|33.66|0
1653569740000|2022-05-26 12:55:40|36.53|33.65|36.57|33.69|36.57|33.69|36.53|33.65|0
1653569750000|2022-05-26 12:55:50|36.59|33.71|36.57|33.69|36.59|33.71|36.57|33.69|0
1653569760000|2022-05-26 12:56:00|36.65|33.77|36.5|33.62|36.65|33.77|36.5|33.62|0
1653569770000|2022-05-26 12:56:10|36.55|33.67|36.57|33.69|36.57|33.69|36.53|33.65|0
1653569780000|2022-05-26 12:56:20|36.55|33.67|36.5|33.62|36.55|33.67|36.46|33.58|0
1653569790000|2022-05-26 12:56:30|36.53|33.65|36.5|33.62|36.53|33.65|36.5|33.62|0
1653569800000|2022-05-26 12:56:40|36.53|33.65|36.65|33.77|36.65|33.77|36.53|33.65|0
1653569810000|2022-05-26 12:56:50|36.53|33.65|36.55|33.67|36.55|33.67|36.53|33.65|0
1653569820000|2022-05-26 12:57:00|36.53|33.65|36.55|33.67|36.55|33.67|36.53|33.65|0
1653569830000|2022-05-26 12:57:10|36.57|33.69|36.57|33.69|36.57|33.69|36.57|33.69|0
1653569840000|2022-05-26 12:57:20|36.61|33.73|36.61|33.73|36.61|33.73|36.61|33.73|0
1653569850000|2022-05-26 12:57:30|36.65|33.77|36.65|33.77|36.65|33.77|36.61|33.73|0
1653569860000|2022-05-26 12:57:40|36.61|33.73|36.55|33.67|36.61|33.73|36.55|33.67|0
1653569870000|2022-05-26 12:57:50|36.53|33.65|36.53|33.65|36.53|33.65|36.53|33.65|0
1653569880000|2022-05-26 12:58:00|36.49|33.61|36.46|33.58|36.49|33.61|36.43|33.55|0
1653569890000|2022-05-26 12:58:10|36.45|33.57|36.43|33.55|36.45|33.57|36.43|33.55|0
1653569900000|2022-05-26 12:58:20|36.34|33.46|36.3|33.42|36.38|33.5|36.3|33.42|0
1653569910000|2022-05-26 12:58:30|36.26|33.38|36.34|33.46|36.34|33.46|36.26|33.38|0
1653569920000|2022-05-26 12:58:40|36.3|33.42|36.36|33.48|36.36|33.48|36.3|33.42|0
1653569930000|2022-05-26 12:58:50|36.34|33.46|36.34|33.46|36.34|33.46|36.34|33.46|0
1653569940000|2022-05-26 12:59:00|36.32|33.44|36.32|33.44|36.32|33.44|36.32|33.44|0
1653569950000|2022-05-26 12:59:10|36.34|33.46|36.18|33.3|36.34|33.46|36.18|33.3|0
1653569960000|2022-05-26 12:59:20|36.34|33.46|36.34|33.46|36.34|33.46|36.3|33.42|0
1653569970000|2022-05-26 12:59:30|36.42|33.54|36.39|33.51|36.42|33.54|36.38|33.5|0
1653569980000|2022-05-26 12:59:40|36.38|33.5|36.38|33.5|36.38|33.5|36.38|33.5|0
1653569990000|2022-05-26 12:59:50|36.3|33.42|36.34|33.46|36.34|33.46|36.26|33.38|0
1653570000000|2022-05-26 13:00:00|36.3|33.42|36.24|33.36|36.3|33.42|36.24|33.36|0
1653570010000|2022-05-26 13:00:10|36.18|33.3|36.22|33.34|36.22|33.34|36.18|33.3|0
1653570020000|2022-05-26 13:00:20|36.18|33.3|36.22|33.34|36.22|33.34|36.18|33.3|0
1653570030000|2022-05-26 13:00:30|36.14|33.26|36.18|33.3|36.18|33.3|36.14|33.26|0
1653570040000|2022-05-26 13:00:40|36.24|33.36|36.3|33.42|36.3|33.42|36.24|33.36|0
1653570050000|2022-05-26 13:00:50|36.38|33.5|36.41|33.53|36.41|33.53|36.38|33.5|0
1653570060000|2022-05-26 13:01:00|36.39|33.51|36.41|33.53|36.41|33.53|36.39|33.51|0
1653570070000|2022-05-26 13:01:10|36.37|33.49|36.37|33.49|36.37|33.49|36.37|33.49|0
1653570080000|2022-05-26 13:01:20|36.3|33.42|36.3|33.42|36.3|33.42|36.3|33.42|0
1653570090000|2022-05-26 13:01:30|36.34|33.46|36.34|33.46|36.34|33.46|36.34|33.46|0
1653570100000|2022-05-26 13:01:40|36.37|33.49|36.41|33.53|36.41|33.53|36.37|33.49|0
1653570110000|2022-05-26 13:01:50|36.37|33.49|36.37|33.49|36.37|33.49|36.34|33.46|0
1653570120000|2022-05-26 13:02:00|36.34|33.46|36.41|33.53|36.43|33.55|36.3|33.42|0
1653570130000|2022-05-26 13:02:10|36.35|33.47|36.3|33.42|36.37|33.49|36.3|33.42|0
1653570140000|2022-05-26 13:02:20|36.34|33.46|36.34|33.46|36.34|33.46|36.34|33.46|0
1653570150000|2022-05-26 13:02:30|36.26|33.38|36.16|33.28|36.26|33.38|36.16|33.28|0
1653570160000|2022-05-26 13:02:40|36.1|33.22|36.02|33.14|36.1|33.22|35.98|33.1|0
1653570170000|2022-05-26 13:02:50|36.06|33.18|36.1|33.22|36.14|33.26|36.06|33.18|0
1653570180000|2022-05-26 13:03:00|36.06|33.18|36.1|33.22|36.14|33.26|36.06|33.18|0
1653570190000|2022-05-26 13:03:10|36.06|33.18|35.98|33.1|36.06|33.18|35.98|33.1|0
1653570200000|2022-05-26 13:03:20|36.02|33.14|35.98|33.1|36.02|33.14|35.98|33.1|0
1653570210000|2022-05-26 13:03:30|36.02|33.14|36.04|33.16|36.06|33.18|36.02|33.14|0
1653570220000|2022-05-26 13:03:40|36.06|33.18|36.06|33.18|36.06|33.18|36.06|33.18|0
1653570230000|2022-05-26 13:03:50|35.98|33.1|36.14|33.26|36.14|33.26|35.98|33.1|0
1653570240000|2022-05-26 13:04:00|36.06|33.18|36.06|33.18|36.1|33.22|36.06|33.18|0
1653570250000|2022-05-26 13:04:10|36.02|33.14|35.98|33.1|36.02|33.14|35.94|33.06|0
1653570260000|2022-05-26 13:04:20|36.02|33.14|36.06|33.18|36.06|33.18|36.02|33.14|0
1653570270000|2022-05-26 13:04:30|36.02|33.14|35.94|33.06|36.02|33.14|35.94|33.06|0
1653570280000|2022-05-26 13:04:40|35.9|33.02|35.86|32.98|35.98|33.1|35.86|32.98|0
1653570290000|2022-05-26 13:04:50|35.9|33.02|35.82|32.94|35.9|33.02|35.82|32.94|0
1653570300000|2022-05-26 13:05:00|35.8|32.92|35.75|32.87|35.8|32.92|35.75|32.87|0
1653570310000|2022-05-26 13:05:10|35.71|32.83|35.75|32.87|35.75|32.87|35.63|32.75|0
1653570320000|2022-05-26 13:05:20|35.71|32.83|35.69|32.81|35.71|32.83|35.67|32.79|0
1653570330000|2022-05-26 13:05:30|35.71|32.83|35.73|32.85|35.75|32.87|35.71|32.83|0
1653570340000|2022-05-26 13:05:40|35.71|32.83|35.55|32.67|35.71|32.83|35.55|32.67|0
1653570350000|2022-05-26 13:05:50|35.59|32.71|35.59|32.71|35.59|32.71|35.59|32.71|0
1653570360000|2022-05-26 13:06:00|35.63|32.75|35.59|32.71|35.63|32.75|35.59|32.71|0
1653570370000|2022-05-26 13:06:10|35.55|32.67|35.61|32.73|35.63|32.75|35.55|32.67|0
1653570380000|2022-05-26 13:06:20|35.59|32.71|35.57|32.69|35.59|32.71|35.57|32.69|0
1653570390000|2022-05-26 13:06:30|35.59|32.71|35.59|32.71|35.59|32.71|35.47|32.59|0
1653570400000|2022-05-26 13:06:40|35.63|32.75|35.63|32.75|35.63|32.75|35.63|32.75|0
1653570410000|2022-05-26 13:06:50|35.67|32.79|35.67|32.79|35.67|32.79|35.63|32.75|0
1653570420000|2022-05-26 13:07:00|35.59|32.71|35.67|32.79|35.71|32.83|35.59|32.71|0
1653570430000|2022-05-26 13:07:10|35.75|32.87|35.82|32.94|35.82|32.94|35.75|32.87|0
1653570440000|2022-05-26 13:07:20|35.78|32.9|35.86|32.98|35.86|32.98|35.78|32.9|0
1653570450000|2022-05-26 13:07:30|35.88|33|35.86|32.98|35.9|33.02|35.86|32.98|0
1653570460000|2022-05-26 13:07:40|35.82|32.94|35.75|32.87|35.82|32.94|35.75|32.87|0
1653570470000|2022-05-26 13:07:50|35.67|32.79|35.67|32.79|35.67|32.79|35.65|32.77|0
1653570480000|2022-05-26 13:08:00|35.75|32.87|35.67|32.79|35.75|32.87|35.67|32.79|0
1653570490000|2022-05-26 13:08:10|35.59|32.71|35.59|32.71|35.67|32.79|35.59|32.71|0
1653570500000|2022-05-26 13:08:20|35.63|32.75|35.55|32.67|35.63|32.75|35.55|32.67|0
1653570510000|2022-05-26 13:08:30|35.51|32.63|35.45|32.57|35.51|32.63|35.45|32.57|0
1653570520000|2022-05-26 13:08:40|35.47|32.59|35.47|32.59|35.51|32.63|35.47|32.59|0
1653570530000|2022-05-26 13:08:50|35.4|32.52|35.43|32.55|35.43|32.55|35.4|32.52|0
1653570540000|2022-05-26 13:09:00|35.47|32.59|35.47|32.59|35.47|32.59|35.47|32.59|0
1653570550000|2022-05-26 13:09:10|35.43|32.55|35.51|32.63|35.51|32.63|35.43|32.55|0
1653570560000|2022-05-26 13:09:20|35.47|32.59|35.43|32.55|35.47|32.59|35.4|32.52|0
1653570570000|2022-05-26 13:09:30|35.47|32.59|35.47|32.59|35.47|32.59|35.43|32.55|0
1653570580000|2022-05-26 13:09:40|35.45|32.57|35.47|32.59|35.47|32.59|35.45|32.57|0
1653570590000|2022-05-26 13:09:50|35.43|32.55|35.51|32.63|35.51|32.63|35.43|32.55|0
1653570600000|2022-05-26 13:10:00|35.43|32.55|35.45|32.57|35.47|32.59|35.43|32.55|0
1653570610000|2022-05-26 13:10:10|35.47|32.59|35.55|32.67|35.55|32.67|35.47|32.59|0
1653570620000|2022-05-26 13:10:20|35.59|32.71|35.59|32.71|35.59|32.71|35.59|32.71|0
1653570630000|2022-05-26 13:10:30|35.55|32.67|35.47|32.59|35.55|32.67|35.47|32.59|0
1653570640000|2022-05-26 13:10:40|35.4|32.52|35.36|32.48|35.43|32.55|35.36|32.48|0
1653570650000|2022-05-26 13:10:50|35.34|32.46|35.28|32.4|35.34|32.46|35.24|32.36|0
1653570660000|2022-05-26 13:11:00|35.32|32.44|35.36|32.48|35.36|32.48|35.32|32.44|0
1653570670000|2022-05-26 13:11:10|35.4|32.52|35.4|32.52|35.41|32.53|35.4|32.52|0
1653570680000|2022-05-26 13:11:20|35.43|32.55|35.43|32.55|35.43|32.55|35.43|32.55|0
1653570690000|2022-05-26 13:11:30|35.41|32.53|35.51|32.63|35.51|32.63|35.41|32.53|0
1653570700000|2022-05-26 13:11:40|35.53|32.65|35.55|32.67|35.55|32.67|35.53|32.65|0
1653570710000|2022-05-26 13:11:50|35.51|32.63|35.51|32.63|35.55|32.67|35.51|32.63|0
1653570720000|2022-05-26 13:12:00|35.47|32.59|35.55|32.67|35.55|32.67|35.47|32.59|0
1653570730000|2022-05-26 13:12:10|35.59|32.71|35.59|32.71|35.59|32.71|35.59|32.71|0
1653570740000|2022-05-26 13:12:20|35.55|32.67|35.59|32.71|35.63|32.75|35.55|32.67|0
1653570750000|2022-05-26 13:12:30|35.63|32.75|35.59|32.71|35.63|32.75|35.59|32.71|0
1653570760000|2022-05-26 13:12:40|35.55|32.67|35.51|32.63|35.59|32.71|35.51|32.63|0
1653570780000|2022-05-26 13:13:00|35.43|32.55|35.45|32.57|35.45|32.57|35.43|32.55|0
1653570790000|2022-05-26 13:13:10|35.47|32.59|35.43|32.55|35.47|32.59|35.43|32.55|0
1653570800000|2022-05-26 13:13:20|35.47|32.59|35.43|32.55|35.47|32.59|35.43|32.55|0
1653570810000|2022-05-26 13:13:30|35.41|32.53|35.45|32.57|35.45|32.57|35.41|32.53|0
1653570820000|2022-05-26 13:13:40|35.47|32.59|35.51|32.63|35.51|32.63|35.47|32.59|0
1653570830000|2022-05-26 13:13:50|35.47|32.59|35.47|32.59|35.47|32.59|35.47|32.59|0
1653570840000|2022-05-26 13:14:00|35.43|32.55|35.55|32.67|35.59|32.71|35.43|32.55|0
1653570850000|2022-05-26 13:14:10|35.63|32.75|35.59|32.71|35.63|32.75|35.59|32.71|0
1653570860000|2022-05-26 13:14:20|35.63|32.75|35.63|32.75|35.63|32.75|35.59|32.71|0
1653570870000|2022-05-26 13:14:30|35.59|32.71|35.55|32.67|35.63|32.75|35.55|32.67|0
1653570880000|2022-05-26 13:14:40|35.47|32.59|35.47|32.59|35.47|32.59|35.47|32.59|0
1653570900000|2022-05-26 13:15:00|35.51|32.63|35.32|32.44|35.51|32.63|35.32|32.44|0
1653570910000|2022-05-26 13:15:10|35.28|32.4|35.22|32.34|35.28|32.4|35.2|32.32|0
1653570920000|2022-05-26 13:15:20|35.32|32.44|35.28|32.4|35.36|32.48|35.28|32.4|0
1653570930000|2022-05-26 13:15:30|35.32|32.44|35.24|32.36|35.32|32.44|35.24|32.36|0
1653570940000|2022-05-26 13:15:40|35.28|32.4|35.2|32.32|35.28|32.4|35.2|32.32|0
1653570950000|2022-05-26 13:15:50|35.28|32.4|35.16|32.28|35.28|32.4|35.16|32.28|0
1653570960000|2022-05-26 13:16:00|35.24|32.36|35.2|32.32|35.24|32.36|35.2|32.32|0
1653570970000|2022-05-26 13:16:10|35.05|32.17|34.86|31.98|35.05|32.17|34.86|31.98|0
1653570980000|2022-05-26 13:16:20|34.82|31.94|34.86|31.98|34.86|31.98|34.82|31.94|0
1653570990000|2022-05-26 13:16:30|34.89|32.01|34.86|31.98|34.89|32.01|34.82|31.94|0
1653571000000|2022-05-26 13:16:40|34.82|31.94|34.78|31.9|34.82|31.94|34.7|31.82|0
1653571010000|2022-05-26 13:16:50|34.8|31.92|34.74|31.86|34.8|31.92|34.7|31.82|0
1653571020000|2022-05-26 13:17:00|34.78|31.9|34.82|31.94|34.82|31.94|34.78|31.9|0
1653571030000|2022-05-26 13:17:10|34.86|31.98|34.82|31.94|34.86|31.98|34.82|31.94|0
1653571040000|2022-05-26 13:17:20|34.78|31.9|34.86|31.98|34.86|31.98|34.78|31.9|0
1653571050000|2022-05-26 13:17:30|34.78|31.9|34.7|31.82|34.78|31.9|34.65|31.77|0
1653571060000|2022-05-26 13:17:40|34.78|31.9|34.7|31.82|34.78|31.9|34.7|31.82|0
1653571070000|2022-05-26 13:17:50|34.74|31.86|34.74|31.86|34.74|31.86|34.7|31.82|0
1653571080000|2022-05-26 13:18:00|34.7|31.82|34.7|31.82|34.72|31.84|34.7|31.82|0
1653571090000|2022-05-26 13:18:10|34.82|31.94|34.66|31.78|34.82|31.94|34.66|31.78|0
1653571100000|2022-05-26 13:18:20|34.64|31.76|34.7|31.82|34.74|31.86|34.64|31.76|0
1653571110000|2022-05-26 13:18:30|34.63|31.75|34.61|31.73|34.66|31.78|34.61|31.73|0
1653571120000|2022-05-26 13:18:40|34.59|31.71|34.55|31.67|34.66|31.78|34.55|31.67|0
1653571130000|2022-05-26 13:18:50|34.66|31.78|34.64|31.76|34.66|31.78|34.59|31.71|0
1653571140000|2022-05-26 13:19:00|34.66|31.78|34.72|31.84|34.74|31.86|34.66|31.78|0
1653571150000|2022-05-26 13:19:10|34.74|31.86|34.74|31.86|34.74|31.86|34.68|31.8|0
1653571160000|2022-05-26 13:19:20|34.64|31.76|34.78|31.9|34.78|31.9|34.64|31.76|0
1653571170000|2022-05-26 13:19:30|34.74|31.86|34.74|31.86|34.74|31.86|34.7|31.82|0
1653571180000|2022-05-26 13:19:40|34.7|31.82|34.7|31.82|34.7|31.82|34.63|31.75|0
1653571190000|2022-05-26 13:19:50|34.66|31.78|34.68|31.8|34.7|31.82|34.66|31.78|0
1653571200000|2022-05-26 13:20:00|34.66|31.78|34.63|31.75|34.72|31.84|34.63|31.75|0
1653571210000|2022-05-26 13:20:10|34.66|31.78|34.61|31.73|34.66|31.78|34.61|31.73|0
1653571220000|2022-05-26 13:20:20|34.63|31.75|34.66|31.78|34.66|31.78|34.63|31.75|0
1653571230000|2022-05-26 13:20:30|34.63|31.75|34.66|31.78|34.66|31.78|34.63|31.75|0
1653571240000|2022-05-26 13:20:40|34.63|31.75|34.55|31.67|34.66|31.78|34.55|31.67|0
1653571250000|2022-05-26 13:20:50|34.51|31.63|34.57|31.69|34.59|31.71|34.51|31.63|0
1653571260000|2022-05-26 13:21:00|34.59|31.71|34.59|31.71|34.59|31.71|34.59|31.71|0
1653571270000|2022-05-26 13:21:10|34.63|31.75|34.63|31.75|34.66|31.78|34.59|31.71|0
1653571280000|2022-05-26 13:21:20|34.66|31.78|34.59|31.71|34.66|31.78|34.59|31.71|0
1653571290000|2022-05-26 13:21:30|34.55|31.67|34.59|31.71|34.59|31.71|34.55|31.67|0
1653571300000|2022-05-26 13:21:40|34.63|31.75|34.63|31.75|34.63|31.75|34.63|31.75|0
1653571310000|2022-05-26 13:21:50|34.66|31.78|34.63|31.75|34.66|31.78|34.63|31.75|0
1653571320000|2022-05-26 13:22:00|34.66|31.78|34.66|31.78|34.66|31.78|34.63|31.75|0
1653571330000|2022-05-26 13:22:10|34.64|31.76|34.66|31.78|34.66|31.78|34.64|31.76|0
1653571340000|2022-05-26 13:22:20|34.63|31.75|34.63|31.75|34.66|31.78|34.63|31.75|0
1653571350000|2022-05-26 13:22:30|34.44|31.56|34.44|31.56|34.44|31.56|34.44|31.56|0
1653571360000|2022-05-26 13:22:40|34.4|31.52|34.47|31.59|34.47|31.59|34.32|31.44|0
1653571370000|2022-05-26 13:22:50|34.51|31.63|34.51|31.63|34.55|31.67|34.51|31.63|0
1653571380000|2022-05-26 13:23:00|34.47|31.59|34.47|31.59|34.51|31.63|34.47|31.59|0
1653571390000|2022-05-26 13:23:10|34.51|31.63|34.63|31.75|34.63|31.75|34.51|31.63|0
1653571400000|2022-05-26 13:23:20|34.59|31.71|34.63|31.75|34.63|31.75|34.59|31.71|0
1653571410000|2022-05-26 13:23:30|34.7|31.82|34.78|31.9|34.78|31.9|34.66|31.78|0
1653571420000|2022-05-26 13:23:40|34.82|31.94|34.89|32.01|34.89|32.01|34.82|31.94|0
1653571440000|2022-05-26 13:24:00|34.85|31.97|34.85|31.97|34.89|32.01|34.85|31.97|0
1653571450000|2022-05-26 13:24:10|34.82|31.94|34.91|32.03|34.91|32.03|34.82|31.94|0
1653571460000|2022-05-26 13:24:20|34.89|32.01|34.93|32.05|34.93|32.05|34.89|32.01|0
1653571470000|2022-05-26 13:24:30|34.97|32.09|34.97|32.09|34.97|32.09|34.95|32.07|0
1653571480000|2022-05-26 13:24:40|35.01|32.13|34.93|32.05|35.01|32.13|34.93|32.05|0
1653571490000|2022-05-26 13:24:50|34.95|32.07|34.85|31.97|34.95|32.07|34.85|31.97|0
1653571500000|2022-05-26 13:25:00|34.89|32.01|34.81|31.93|34.89|32.01|34.81|31.93|0
1653571510000|2022-05-26 13:25:10|34.78|31.9|34.66|31.78|34.78|31.9|34.66|31.78|0
1653571520000|2022-05-26 13:25:20|34.62|31.74|34.62|31.74|34.62|31.74|34.62|31.74|0
1653571530000|2022-05-26 13:25:30|34.66|31.78|34.7|31.82|34.7|31.82|34.66|31.78|0
1653571540000|2022-05-26 13:25:40|34.66|31.78|34.66|31.78|34.66|31.78|34.66|31.78|0
1653571550000|2022-05-26 13:25:50|34.62|31.74|34.62|31.74|34.62|31.74|34.62|31.74|0
1653571560000|2022-05-26 13:26:00|34.59|31.71|34.55|31.67|34.62|31.74|34.55|31.67|0
1653571570000|2022-05-26 13:26:10|34.59|31.71|34.62|31.74|34.62|31.74|34.59|31.71|0
1653571580000|2022-05-26 13:26:20|34.66|31.78|34.81|31.93|34.81|31.93|34.66|31.78|0
1653571590000|2022-05-26 13:26:30|34.85|31.97|34.81|31.93|34.85|31.97|34.81|31.93|0
1653571600000|2022-05-26 13:26:40|34.89|32.01|34.78|31.9|34.89|32.01|34.78|31.9|0
1653571610000|2022-05-26 13:26:50|34.7|31.82|34.7|31.82|34.74|31.86|34.66|31.78|0
1653571620000|2022-05-26 13:27:00|34.66|31.78|34.66|31.78|34.7|31.82|34.66|31.78|0
1653571630000|2022-05-26 13:27:10|34.7|31.82|34.76|31.88|34.76|31.88|34.7|31.82|0
1653571640000|2022-05-26 13:27:20|34.81|31.93|34.79|31.91|34.85|31.97|34.78|31.9|0
1653571650000|2022-05-26 13:27:30|34.85|31.97|34.78|31.9|34.85|31.97|34.78|31.9|0
1653571660000|2022-05-26 13:27:40|34.74|31.86|34.57|31.69|34.74|31.86|34.57|31.69|0
1653571670000|2022-05-26 13:27:50|34.59|31.71|34.62|31.74|34.62|31.74|34.55|31.67|0
1653571680000|2022-05-26 13:28:00|34.66|31.78|34.74|31.86|34.74|31.86|34.59|31.71|0
1653571690000|2022-05-26 13:28:10|34.85|31.97|34.81|31.93|34.85|31.97|34.81|31.93|0
1653571700000|2022-05-26 13:28:20|34.83|31.95|34.85|31.97|34.85|31.97|34.83|31.95|0
1653571710000|2022-05-26 13:28:30|34.89|32.01|34.93|32.05|34.93|32.05|34.89|32.01|0
1653571720000|2022-05-26 13:28:40|34.91|32.03|34.81|31.93|34.91|32.03|34.81|31.93|0
1653571730000|2022-05-26 13:28:50|34.85|31.97|34.93|32.05|34.93|32.05|34.85|31.97|0
1653571740000|2022-05-26 13:29:00|34.85|31.97|34.81|31.93|34.93|32.05|34.81|31.93|0
1653571750000|2022-05-26 13:29:10|34.85|31.97|34.81|31.93|34.89|32.01|34.81|31.93|0
1653571760000|2022-05-26 13:29:20|34.78|31.9|34.74|31.86|34.78|31.9|34.74|31.86|0
1653571770000|2022-05-26 13:29:30|34.62|31.74|34.59|31.71|34.66|31.78|34.59|31.71|0
1653571780000|2022-05-26 13:29:40|34.66|31.78|34.55|31.67|34.66|31.78|34.55|31.67|0
1653571790000|2022-05-26 13:29:50|34.6|31.72|34.66|31.78|34.66|31.78|34.59|31.71|0
1653571800000|2022-05-26 13:30:00|34.47|31.59|34.6|31.72|34.62|31.74|34.47|31.59|0
1653571810000|2022-05-26 13:30:10|34.74|31.86|34.89|32.01|34.89|32.01|34.51|31.63|0
1653571820000|2022-05-26 13:30:20|34.78|31.9|34.62|31.74|34.81|31.93|34.62|31.74|0
1653571830000|2022-05-26 13:30:30|34.58|31.7|34.89|32.01|34.95|32.07|34.58|31.7|0
1653571840000|2022-05-26 13:30:40|34.74|31.86|34.47|31.59|34.74|31.86|34.47|31.59|0
1653571850000|2022-05-26 13:30:50|34.58|31.7|34.58|31.7|34.62|31.74|34.45|31.57|0
1653571860000|2022-05-26 13:31:00|34.7|31.82|34.77|31.89|34.93|32.05|34.7|31.82|0
1653571870000|2022-05-26 13:31:10|34.97|32.09|34.98|32.1|35.02|32.14|34.93|32.05|0
1653571880000|2022-05-26 13:31:20|35.16|32.28|35|32.12|35.2|32.32|35|32.12|0
1653571890000|2022-05-26 13:31:30|35.2|32.32|35.5|32.62|35.5|32.62|35.2|32.32|0
1653571900000|2022-05-26 13:31:40|35.35|32.47|35.31|32.43|35.47|32.59|35.31|32.43|0
1653571910000|2022-05-26 13:31:50|35.2|32.32|35.54|32.66|35.54|32.66|35.2|32.32|0
1653571920000|2022-05-26 13:32:00|35.62|32.74|35.89|33.01|35.89|33.01|35.6|32.72|0
1653571930000|2022-05-26 13:32:10|36.05|33.17|36.21|33.33|36.25|33.37|36.05|33.17|0
1653571940000|2022-05-26 13:32:20|36.01|33.13|34.68|31.8|36.01|33.13|34.68|31.8|0
1653571950000|2022-05-26 13:32:30|34.6|31.72|34.53|31.65|34.6|31.72|34.49|31.61|0
1653571960000|2022-05-26 13:32:40|35.51|32.63|35.67|32.79|35.67|32.79|35.51|32.63|0
1653571970000|2022-05-26 13:32:50|35.55|32.67|35.51|32.63|35.59|32.71|35.51|32.63|0
1653571980000|2022-05-26 13:33:00|35.44|32.56|35.36|32.48|35.44|32.56|35.28|32.4|0
1653571990000|2022-05-26 13:33:10|35.42|32.54|35.44|32.56|35.48|32.6|35.42|32.54|0
1653572000000|2022-05-26 13:33:20|35.36|32.48|35.32|32.44|35.36|32.48|35.24|32.36|0
1653572010000|2022-05-26 13:33:30|35.36|32.48|36.02|33.14|36.02|33.14|35.36|32.48|0
1653572020000|2022-05-26 13:33:40|35.98|33.1|36.06|33.18|36.06|33.18|35.98|33.1|0
1653572030000|2022-05-26 13:33:50|35.86|32.98|35.79|32.91|35.86|32.98|35.79|32.91|0
1653572040000|2022-05-26 13:34:00|35.83|32.95|36.14|33.26|36.14|33.26|35.83|32.95|0
1653572050000|2022-05-26 13:34:10|36.02|33.14|36.26|33.38|36.26|33.38|36.02|33.14|0
1653572060000|2022-05-26 13:34:20|36.3|33.42|36.45|33.57|36.45|33.57|36.3|33.42|0
1653572070000|2022-05-26 13:34:30|36.57|33.69|36.45|33.57|36.65|33.77|36.45|33.57|0
1653572080000|2022-05-26 13:34:40|36.34|33.46|36.73|33.85|36.73|33.85|36.34|33.46|0
1653572090000|2022-05-26 13:34:50|36.89|34.01|36.97|34.09|36.97|34.09|36.85|33.97|0
1653572100000|2022-05-26 13:35:00|36.93|34.05|37.09|34.21|37.09|34.21|36.93|34.05|0
1653572110000|2022-05-26 13:35:10|37.01|34.13|37.05|34.17|37.17|34.29|37.01|34.13|0
1653572120000|2022-05-26 13:35:20|36.97|34.09|37.17|34.29|37.17|34.29|36.85|33.97|0
1653572130000|2022-05-26 13:35:30|37.21|34.33|36.93|34.05|37.21|34.33|36.85|33.97|0
1653572140000|2022-05-26 13:35:40|37.13|34.25|37.17|34.29|37.17|34.29|37.01|34.13|0
1653572150000|2022-05-26 13:35:50|37.13|34.25|37.29|34.41|37.29|34.41|37.13|34.25|0
1653572160000|2022-05-26 13:36:00|37.21|34.33|37.21|34.33|37.21|34.33|37.21|34.33|0
1653572170000|2022-05-26 13:36:10|37.23|34.35|37.19|34.31|37.33|34.45|37.09|34.21|0
1653572180000|2022-05-26 13:36:20|37.29|34.41|37.09|34.21|37.29|34.41|37.09|34.21|0
1653572190000|2022-05-26 13:36:30|37.11|34.23|37.21|34.33|37.21|34.33|37.05|34.17|0
1653572200000|2022-05-26 13:36:40|37.17|34.29|37.25|34.37|37.25|34.37|37.17|34.29|0
1653572210000|2022-05-26 13:36:50|37.17|34.29|36.97|34.09|37.17|34.29|36.97|34.09|0
1653572220000|2022-05-26 13:37:00|36.93|34.05|36.89|34.01|36.93|34.05|36.89|34.01|0
1653572230000|2022-05-26 13:37:10|36.85|33.97|36.81|33.93|36.85|33.97|36.69|33.81|0
1653572240000|2022-05-26 13:37:20|36.97|34.09|37.37|34.49|37.37|34.49|36.97|34.09|0
1653572250000|2022-05-26 13:37:30|37.29|34.41|37.31|34.43|37.33|34.45|37.29|34.41|0
1653572260000|2022-05-26 13:37:40|37.21|34.33|37.17|34.29|37.21|34.33|37.13|34.25|0
1653572270000|2022-05-26 13:37:50|37.09|34.21|37.41|34.53|37.41|34.53|37.09|34.21|0
1653572280000|2022-05-26 13:38:00|37.49|34.61|37.9|35.02|37.9|35.02|37.45|34.57|0
1653572290000|2022-05-26 13:38:10|37.86|34.98|38.31|35.43|38.31|35.43|37.86|34.98|0
1653572300000|2022-05-26 13:38:20|38.35|35.47|38.35|35.47|38.39|35.51|38.35|35.47|0
1653572310000|2022-05-26 13:38:30|38.64|35.76|38.93|36.05|38.93|36.05|38.64|35.76|0
1653572320000|2022-05-26 13:38:40|38.85|35.97|38.72|35.84|38.89|36.01|38.72|35.84|0
1653572330000|2022-05-26 13:38:50|38.89|36.01|38.64|35.76|38.93|36.05|38.64|35.76|0
1653572340000|2022-05-26 13:39:00|38.76|35.88|38.68|35.8|38.76|35.88|38.56|35.68|0
1653572350000|2022-05-26 13:39:10|38.56|35.68|38.19|35.31|38.56|35.68|38.19|35.31|0
1653572360000|2022-05-26 13:39:20|38.43|35.55|38.43|35.55|38.43|35.55|38.35|35.47|0
1653572370000|2022-05-26 13:39:30|38.47|35.59|38.45|35.57|38.47|35.59|38.41|35.53|0
1653572380000|2022-05-26 13:39:40|38.35|35.47|38.27|35.39|38.35|35.47|38.19|35.31|0
1653572390000|2022-05-26 13:39:50|38.35|35.47|38.25|35.37|38.39|35.51|38.25|35.37|0
1653572400000|2022-05-26 13:40:00|38.37|35.49|38.19|35.31|38.37|35.49|38.15|35.27|0
1653572410000|2022-05-26 13:40:10|38.06|35.18|38.23|35.35|38.23|35.35|38.06|35.18|0
1653572420000|2022-05-26 13:40:20|38.27|35.39|38.35|35.47|38.35|35.47|38.25|35.37|0
1653572430000|2022-05-26 13:40:30|38.33|35.45|38.47|35.59|38.47|35.59|38.31|35.43|0
1653572440000|2022-05-26 13:40:40|38.43|35.55|38.31|35.43|38.52|35.64|38.31|35.43|0
1653572450000|2022-05-26 13:40:50|38.43|35.55|38.39|35.51|38.43|35.55|38.39|35.51|0
1653572460000|2022-05-26 13:41:00|38.31|35.43|38.19|35.31|38.35|35.47|38.19|35.31|0
1653572470000|2022-05-26 13:41:10|38.1|35.22|38.27|35.39|38.31|35.43|38.1|35.22|0
1653572480000|2022-05-26 13:41:20|38.41|35.53|38.39|35.51|38.43|35.55|38.39|35.51|0
1653572490000|2022-05-26 13:41:30|38.35|35.47|38.39|35.51|38.47|35.59|38.35|35.47|0
1653572500000|2022-05-26 13:41:40|38.27|35.39|38.76|35.88|38.93|36.05|38.27|35.39|0
1653572510000|2022-05-26 13:41:50|38.64|35.76|38.55|35.67|38.64|35.76|38.47|35.59|0
1653572520000|2022-05-26 13:42:00|38.76|35.88|39.09|36.21|39.09|36.21|38.76|35.88|0
1653572530000|2022-05-26 13:42:10|39.07|36.19|39.07|36.19|39.09|36.21|39.05|36.17|0
1653572540000|2022-05-26 13:42:20|39.13|36.25|39.18|36.3|39.18|36.3|38.93|36.05|0
1653572550000|2022-05-26 13:42:30|39.09|36.21|39.01|36.13|39.09|36.21|39.01|36.13|0
1653572560000|2022-05-26 13:42:40|38.76|35.88|39.26|36.38|39.26|36.38|38.76|35.88|0
1653572570000|2022-05-26 13:42:50|39.43|36.55|39.51|36.63|39.51|36.63|39.43|36.55|0
1653572580000|2022-05-26 13:43:00|39.45|36.57|39.55|36.67|39.55|36.67|39.45|36.57|0
1653572590000|2022-05-26 13:43:10|39.89|37.01|39.93|37.05|39.97|37.09|39.85|36.97|0
1653572600000|2022-05-26 13:43:20|39.89|37.01|39.97|37.09|39.97|37.09|39.89|37.01|0
1653572610000|2022-05-26 13:43:30|40.19|37.31|40.14|37.26|40.31|37.43|40.14|37.26|0
1653572620000|2022-05-26 13:43:40|39.97|37.09|39.64|36.76|39.97|37.09|39.64|36.76|0
1653572630000|2022-05-26 13:43:50|39.43|36.55|39.51|36.63|39.64|36.76|39.43|36.55|0
1653572640000|2022-05-26 13:44:00|39.55|36.67|39.55|36.67|39.76|36.88|39.55|36.67|0
1653572650000|2022-05-26 13:44:10|39.34|36.46|39.3|36.42|39.34|36.46|39.15|36.27|0
1653572660000|2022-05-26 13:44:20|39.26|36.38|39.43|36.55|39.47|36.59|39.26|36.38|0
1653572670000|2022-05-26 13:44:30|39.47|36.59|39.43|36.55|39.55|36.67|39.34|36.46|0
1653572680000|2022-05-26 13:44:40|39.34|36.46|39.26|36.38|39.38|36.5|39.26|36.38|0
1653572690000|2022-05-26 13:44:50|39.17|36.29|39.3|36.42|39.3|36.42|39.17|36.29|0
1653572700000|2022-05-26 13:45:00|39.38|36.5|39.38|36.5|39.38|36.5|39.17|36.29|0
1653572710000|2022-05-26 13:45:10|39.17|36.29|39.05|36.17|39.17|36.29|38.92|36.04|0
1653572720000|2022-05-26 13:45:20|39.13|36.25|38.72|35.84|39.13|36.25|38.72|35.84|0
1653572730000|2022-05-26 13:45:30|38.59|35.71|38.72|35.84|38.76|35.88|38.59|35.71|0
1653572740000|2022-05-26 13:45:40|38.88|36|38.8|35.92|38.88|36|38.63|35.75|0
1653572750000|2022-05-26 13:45:50|38.88|36|38.82|35.94|39.01|36.13|38.82|35.94|0
1653572760000|2022-05-26 13:46:00|38.92|36.04|38.86|35.98|38.92|36.04|38.86|35.98|0
1653572770000|2022-05-26 13:46:10|38.92|36.04|38.88|36|38.92|36.04|38.84|35.96|0
1653572780000|2022-05-26 13:46:20|38.97|36.09|39.15|36.27|39.15|36.27|38.97|36.09|0
1653572790000|2022-05-26 13:46:30|39.13|36.25|38.88|36|39.13|36.25|38.88|36|0
1653572800000|2022-05-26 13:46:40|38.92|36.04|39.09|36.21|39.09|36.21|38.86|35.98|0
1653572810000|2022-05-26 13:46:50|38.92|36.04|39.01|36.13|39.01|36.13|38.88|36|0
1653572820000|2022-05-26 13:47:00|38.88|36|39.09|36.21|39.09|36.21|38.88|36|0
1653572830000|2022-05-26 13:47:10|39.3|36.42|39.34|36.46|39.34|36.46|39.3|36.42|0
1653572840000|2022-05-26 13:47:20|39.38|36.5|39.72|36.84|39.72|36.84|39.38|36.5|0
1653572850000|2022-05-26 13:47:30|40.06|37.18|39.89|37.01|40.06|37.18|39.89|37.01|0
1653572860000|2022-05-26 13:47:40|39.93|37.05|40.02|37.14|40.1|37.22|39.93|37.05|0
1653572870000|2022-05-26 13:47:50|39.93|37.05|39.72|36.84|39.93|37.05|39.72|36.84|0
1653572880000|2022-05-26 13:48:00|39.8|36.92|39.89|37.01|40.1|37.22|39.8|36.92|0
1653572890000|2022-05-26 13:48:10|40.19|37.31|40.02|37.14|40.19|37.31|39.97|37.09|0
1653572900000|2022-05-26 13:48:20|40.1|37.22|40.23|37.35|40.23|37.35|40.1|37.22|0
1653572910000|2022-05-26 13:48:30|40.21|37.33|40.12|37.24|40.21|37.33|40.02|37.14|0
1653572920000|2022-05-26 13:48:40|40.19|37.31|40.19|37.31|40.31|37.43|40.19|37.31|0
1653572930000|2022-05-26 13:48:50|40.1|37.22|40.23|37.35|40.23|37.35|40.1|37.22|0
1653572940000|2022-05-26 13:49:00|40.31|37.43|40.23|37.35|40.31|37.43|40.19|37.31|0
1653572950000|2022-05-26 13:49:10|40.14|37.26|40.19|37.31|40.19|37.31|40.14|37.26|0
1653572960000|2022-05-26 13:49:20|40.14|37.26|40.14|37.26|40.14|37.26|39.8|36.92|0
1653572970000|2022-05-26 13:49:30|40.27|37.39|40.23|37.35|40.27|37.39|40.23|37.35|0
1653572980000|2022-05-26 13:49:40|40.31|37.43|40.14|37.26|40.31|37.43|40.14|37.26|0
1653572990000|2022-05-26 13:49:50|40.04|37.16|39.93|37.05|40.04|37.16|39.93|37.05|0
1653573000000|2022-05-26 13:50:00|40.23|37.35|40.23|37.35|40.23|37.35|40.21|37.33|0
1653573010000|2022-05-26 13:50:10|40.31|37.43|40.23|37.35|40.4|37.52|40.23|37.35|0
1653573020000|2022-05-26 13:50:20|40.27|37.39|40.31|37.43|40.31|37.43|40.23|37.35|0
1653573030000|2022-05-26 13:50:30|40.18|37.3|40.06|37.18|40.23|37.35|40.06|37.18|0
1653573040000|2022-05-26 13:50:40|40.12|37.24|40.06|37.18|40.12|37.24|39.99|37.11|0
1653573050000|2022-05-26 13:50:50|40.01|37.13|40.29|37.41|40.29|37.41|40.01|37.13|0
1653573060000|2022-05-26 13:51:00|40.4|37.52|40.61|37.73|40.61|37.73|40.4|37.52|0
1653573070000|2022-05-26 13:51:10|40.57|37.69|40.61|37.73|40.61|37.73|40.44|37.56|0
1653573080000|2022-05-26 13:51:20|40.65|37.77|40.65|37.77|40.65|37.77|40.53|37.65|0
1653573090000|2022-05-26 13:51:30|40.7|37.82|40.78|37.9|40.78|37.9|40.7|37.82|0
1653573100000|2022-05-26 13:51:40|40.65|37.77|40.7|37.82|40.74|37.86|40.57|37.69|0
1653573110000|2022-05-26 13:51:50|40.53|37.65|40.61|37.73|40.61|37.73|40.53|37.65|0
1653573120000|2022-05-26 13:52:00|40.74|37.86|40.65|37.77|40.74|37.86|40.65|37.77|0
1653573130000|2022-05-26 13:52:10|40.74|37.86|40.87|37.99|40.91|38.03|40.74|37.86|0
1653573140000|2022-05-26 13:52:20|40.96|38.08|40.78|37.9|40.96|38.08|40.78|37.9|0
1653573150000|2022-05-26 13:52:30|40.87|37.99|41|38.12|41|38.12|40.87|37.99|0
1653573160000|2022-05-26 13:52:40|41.13|38.25|41.13|38.25|41.13|38.25|41.09|38.21|0
1653573170000|2022-05-26 13:52:50|41.17|38.29|41.3|38.42|41.3|38.42|41.17|38.29|0
1653573180000|2022-05-26 13:53:00|41.35|38.47|41.3|38.42|41.43|38.55|41.3|38.42|0
1653573190000|2022-05-26 13:53:10|41.22|38.34|41.13|38.25|41.26|38.38|41.13|38.25|0
1653573200000|2022-05-26 13:53:20|41.09|38.21|40.91|38.03|41.09|38.21|40.91|38.03|0
1653573210000|2022-05-26 13:53:30|40.78|37.9|40.86|37.98|41.44|38.56|40.78|37.9|0
1653573220000|2022-05-26 13:53:40|40.91|38.03|40.78|37.9|40.91|38.03|40.78|37.9|0
1653573230000|2022-05-26 13:53:50|40.95|38.07|40.99|38.11|40.99|38.11|40.86|37.98|0
1653573240000|2022-05-26 13:54:00|41.08|38.2|40.91|38.03|41.17|38.29|40.91|38.03|0
1653573250000|2022-05-26 13:54:10|40.86|37.98|40.61|37.73|40.86|37.98|40.61|37.73|0
1653573260000|2022-05-26 13:54:20|40.65|37.77|40.61|37.73|40.65|37.77|40.48|37.6|0
1653573270000|2022-05-26 13:54:30|40.48|37.6|40.52|37.64|40.52|37.64|40.48|37.6|0
1653573280000|2022-05-26 13:54:40|40.56|37.68|40.82|37.94|40.82|37.94|40.56|37.68|0
1653573290000|2022-05-26 13:54:50|40.86|37.98|40.99|38.11|40.99|38.11|40.86|37.98|0
1653573300000|2022-05-26 13:55:00|40.86|37.98|40.95|38.07|41.01|38.13|40.78|37.9|0
1653573310000|2022-05-26 13:55:10|40.82|37.94|40.52|37.64|40.82|37.94|40.52|37.64|0
1653573320000|2022-05-26 13:55:20|40.86|37.98|40.91|38.03|40.91|38.03|40.82|37.94|0
1653573330000|2022-05-26 13:55:30|40.78|37.9|40.73|37.85|40.95|38.07|40.73|37.85|0
1653573340000|2022-05-26 13:55:40|40.69|37.81|40.65|37.77|40.73|37.85|40.65|37.77|0
1653573350000|2022-05-26 13:55:50|40.78|37.9|40.69|37.81|40.78|37.9|40.69|37.81|0
1653573360000|2022-05-26 13:56:00|40.86|37.98|41.04|38.16|41.04|38.16|40.86|37.98|0
1653573370000|2022-05-26 13:56:10|41.08|38.2|41.21|38.33|41.21|38.33|41.08|38.2|0
1653573380000|2022-05-26 13:56:20|41.3|38.42|41.17|38.29|41.3|38.42|41.17|38.29|0
1653573390000|2022-05-26 13:56:30|41.21|38.33|41.25|38.37|41.25|38.37|41.08|38.2|0
1653573400000|2022-05-26 13:56:40|41.3|38.42|41.43|38.55|41.43|38.55|41.25|38.37|0
1653573410000|2022-05-26 13:56:50|41.34|38.46|41.38|38.5|41.38|38.5|41.3|38.42|0
1653573420000|2022-05-26 13:57:00|41.3|38.42|41.38|38.5|41.38|38.5|41.3|38.42|0
1653573430000|2022-05-26 13:57:10|41.56|38.68|41.6|38.72|41.6|38.72|41.47|38.59|0
1653573440000|2022-05-26 13:57:20|41.51|38.63|41.6|38.72|41.6|38.72|41.51|38.63|0
1653573450000|2022-05-26 13:57:30|41.56|38.68|41.56|38.68|41.56|38.68|41.56|38.68|0
1653573460000|2022-05-26 13:57:40|41.51|38.63|41.17|38.29|41.56|38.68|41.17|38.29|0
1653573470000|2022-05-26 13:57:50|41.3|38.42|41.12|38.24|41.36|38.48|41.12|38.24|0
1653573480000|2022-05-26 13:58:00|41.04|38.16|41.17|38.29|41.17|38.29|41.04|38.16|0
1653573490000|2022-05-26 13:58:10|41.25|38.37|41.38|38.5|41.43|38.55|41.25|38.37|0
1653573500000|2022-05-26 13:58:20|41.34|38.46|41.25|38.37|41.34|38.46|41.17|38.29|0
1653573510000|2022-05-26 13:58:30|41.23|38.35|41.38|38.5|41.4|38.52|41.21|38.33|0
1653573520000|2022-05-26 13:58:40|41.47|38.59|41.47|38.59|41.56|38.68|41.47|38.59|0
1653573530000|2022-05-26 13:58:50|41.56|38.68|41.56|38.68|41.56|38.68|41.53|38.65|0
1653573540000|2022-05-26 13:59:00|41.64|38.76|41.6|38.72|41.64|38.76|41.6|38.72|0
1653573550000|2022-05-26 13:59:10|41.62|38.74|41.58|38.7|41.64|38.76|41.58|38.7|0
1653573560000|2022-05-26 13:59:20|41.49|38.61|41.56|38.68|41.56|38.68|41.43|38.55|0
1653573570000|2022-05-26 13:59:30|41.43|38.55|41.45|38.57|41.45|38.57|41.38|38.5|0
1653573580000|2022-05-26 13:59:40|41.43|38.55|41.34|38.46|41.43|38.55|41.3|38.42|0
1653573590000|2022-05-26 13:59:50|41.3|38.42|41.34|38.46|41.34|38.46|41.23|38.35|0
1653573600000|2022-05-26 14:00:00|41.56|38.68|41.3|38.42|41.56|38.68|41.21|38.33|0
1653573610000|2022-05-26 14:00:10|41.32|38.44|41.25|38.37|41.36|38.48|41.21|38.33|0
1653573620000|2022-05-26 14:00:20|41.34|38.46|41.38|38.5|41.38|38.5|41.34|38.46|0
1653573630000|2022-05-26 14:00:30|41.58|38.7|41.69|38.81|41.8|38.92|41.58|38.7|0
1653573640000|2022-05-26 14:00:40|41.56|38.68|41.91|39.03|41.95|39.07|41.56|38.68|0
1653573650000|2022-05-26 14:00:50|41.69|38.81|41.69|38.81|41.69|38.81|41.67|38.79|0
1653573660000|2022-05-26 14:01:00|41.82|38.94|41.69|38.81|41.82|38.94|41.69|38.81|0
1653573670000|2022-05-26 14:01:10|41.56|38.68|41.88|39|41.88|39|41.56|38.68|0
1653573680000|2022-05-26 14:01:20|41.91|39.03|41.95|39.07|41.95|39.07|41.91|39.03|0
1653573690000|2022-05-26 14:01:30|42|39.12|41.73|38.85|42|39.12|41.73|38.85|0
1653573700000|2022-05-26 14:01:40|41.56|38.68|41.64|38.76|41.64|38.76|41.43|38.55|0
1653573710000|2022-05-26 14:01:50|41.69|38.81|41.78|38.9|41.78|38.9|41.64|38.76|0
1653573720000|2022-05-26 14:02:00|41.75|38.87|41.56|38.68|41.82|38.94|41.56|38.68|0
1653573730000|2022-05-26 14:02:10|41.64|38.76|41.43|38.55|41.64|38.76|41.25|38.37|0
1653573740000|2022-05-26 14:02:20|41.34|38.46|41.25|38.37|41.34|38.46|41.25|38.37|0
1653573750000|2022-05-26 14:02:30|41.38|38.5|41.25|38.37|41.38|38.5|41.25|38.37|0
1653573760000|2022-05-26 14:02:40|41.38|38.5|41.51|38.63|41.51|38.63|41.38|38.5|0
1653573770000|2022-05-26 14:02:50|41.56|38.68|41.69|38.81|41.69|38.81|41.56|38.68|0
1653573780000|2022-05-26 14:03:00|41.73|38.85|41.64|38.76|41.75|38.87|41.6|38.72|0
1653573790000|2022-05-26 14:03:10|41.56|38.68|41.64|38.76|41.64|38.76|41.47|38.59|0
1653573800000|2022-05-26 14:03:20|41.62|38.74|41.38|38.5|41.64|38.76|41.38|38.5|0
1653573810000|2022-05-26 14:03:30|41.47|38.59|41.34|38.46|41.47|38.59|41.34|38.46|0
1653573820000|2022-05-26 14:03:40|41.25|38.37|41.34|38.46|41.34|38.46|41.25|38.37|0
1653573830000|2022-05-26 14:03:50|41.29|38.41|41.6|38.72|41.6|38.72|41.29|38.41|0
1653573840000|2022-05-26 14:04:00|41.73|38.85|41.6|38.72|41.73|38.85|41.6|38.72|0
1653573850000|2022-05-26 14:04:10|41.47|38.59|41.64|38.76|41.64|38.76|41.47|38.59|0
1653573860000|2022-05-26 14:04:20|41.56|38.68|41.34|38.46|41.56|38.68|41.34|38.46|0
1653573870000|2022-05-26 14:04:30|41.21|38.33|41.42|38.54|41.42|38.54|41.21|38.33|0
1653573880000|2022-05-26 14:04:40|41.45|38.57|41.51|38.63|41.56|38.68|41.45|38.57|0
1653573890000|2022-05-26 14:04:50|41.42|38.54|41.42|38.54|41.42|38.54|41.42|38.54|0
1653573900000|2022-05-26 14:05:00|41.47|38.59|41.38|38.5|41.47|38.59|41.34|38.46|0
1653573910000|2022-05-26 14:05:10|41.21|38.33|41.51|38.63|41.51|38.63|41.16|38.28|0
1653573920000|2022-05-26 14:05:20|41.6|38.72|41.47|38.59|41.6|38.72|41.42|38.54|0
1653573930000|2022-05-26 14:05:30|41.6|38.72|41.64|38.76|41.69|38.81|41.6|38.72|0
1653573940000|2022-05-26 14:05:40|41.51|38.63|41.71|38.83|41.71|38.83|41.47|38.59|0
1653573950000|2022-05-26 14:05:50|41.69|38.81|41.82|38.94|41.82|38.94|41.69|38.81|0
1653573960000|2022-05-26 14:06:00|41.86|38.98|41.91|39.03|41.95|39.07|41.86|38.98|0
1653573970000|2022-05-26 14:06:10|41.95|39.07|41.77|38.89|41.99|39.11|41.77|38.89|0
1653573980000|2022-05-26 14:06:20|41.64|38.76|41.82|38.94|41.82|38.94|41.64|38.76|0
1653573990000|2022-05-26 14:06:30|41.73|38.85|41.91|39.03|41.91|39.03|41.73|38.85|0
1653574000000|2022-05-26 14:06:40|41.73|38.85|41.95|39.07|41.95|39.07|41.73|38.85|0
1653574010000|2022-05-26 14:06:50|41.91|39.03|41.73|38.85|41.95|39.07|41.73|38.85|0
1653574020000|2022-05-26 14:07:00|41.86|38.98|42.13|39.25|42.13|39.25|41.86|38.98|0
1653574030000|2022-05-26 14:07:10|42.21|39.33|42.3|39.42|42.3|39.42|42.21|39.33|0
1653574040000|2022-05-26 14:07:20|42.21|39.33|42.04|39.16|42.26|39.38|42.04|39.16|0
1653574050000|2022-05-26 14:07:30|42.26|39.38|42.3|39.42|42.3|39.42|42.21|39.33|0
1653574060000|2022-05-26 14:07:40|41.95|39.07|41.99|39.11|41.99|39.11|41.95|39.07|0
1653574070000|2022-05-26 14:07:50|41.86|38.98|41.64|38.76|41.91|39.03|41.64|38.76|0
1653574080000|2022-05-26 14:08:00|41.73|38.85|41.69|38.81|41.86|38.98|41.69|38.81|0
1653574090000|2022-05-26 14:08:10|41.73|38.85|41.79|38.91|41.79|38.91|41.73|38.85|0
1653574100000|2022-05-26 14:08:20|41.69|38.81|41.73|38.85|41.82|38.94|41.69|38.81|0
1653574110000|2022-05-26 14:08:30|41.69|38.81|41.86|38.98|41.86|38.98|41.64|38.76|0
1653574120000|2022-05-26 14:08:40|41.33|38.45|41.11|38.23|41.33|38.45|41.11|38.23|0
1653574130000|2022-05-26 14:08:50|41.02|38.14|41.24|38.36|41.24|38.36|41.02|38.14|0
1653574140000|2022-05-26 14:09:00|41.41|38.53|41.15|38.27|41.48|38.6|41.15|38.27|0
1653574150000|2022-05-26 14:09:10|41.11|38.23|41.11|38.23|41.11|38.23|41.02|38.14|0
1653574160000|2022-05-26 14:09:20|41.06|38.18|41.06|38.18|41.06|38.18|40.93|38.05|0
1653574170000|2022-05-26 14:09:30|41.15|38.27|41.19|38.31|41.19|38.31|41.15|38.27|0
1653574180000|2022-05-26 14:09:40|41.28|38.4|41.11|38.23|41.28|38.4|41.11|38.23|0
1653574190000|2022-05-26 14:09:50|41.19|38.31|41.02|38.14|41.19|38.31|41.02|38.14|0
1653574200000|2022-05-26 14:10:00|41.06|38.18|41.02|38.14|41.06|38.18|41.02|38.14|0
1653574210000|2022-05-26 14:10:10|40.93|38.05|40.72|37.84|40.93|38.05|40.72|37.84|0
1653574220000|2022-05-26 14:10:20|40.67|37.79|40.59|37.71|40.67|37.79|40.59|37.71|0
1653574230000|2022-05-26 14:10:30|40.5|37.62|40.63|37.75|40.63|37.75|40.5|37.62|0
1653574240000|2022-05-26 14:10:40|40.54|37.66|40.63|37.75|40.76|37.88|40.54|37.66|0
1653574250000|2022-05-26 14:10:50|40.67|37.79|40.8|37.92|40.85|37.97|40.67|37.79|0
1653574260000|2022-05-26 14:11:00|40.72|37.84|40.85|37.97|40.87|37.99|40.72|37.84|0
1653574270000|2022-05-26 14:11:10|40.76|37.88|40.67|37.79|40.76|37.88|40.67|37.79|0
1653574280000|2022-05-26 14:11:20|40.76|37.88|40.78|37.9|40.8|37.92|40.76|37.88|0
1653574290000|2022-05-26 14:11:30|40.8|37.92|41.11|38.23|41.11|38.23|40.8|37.92|0
1653574300000|2022-05-26 14:11:40|41.15|38.27|41.02|38.14|41.15|38.27|41.02|38.14|0
1653574310000|2022-05-26 14:11:50|40.98|38.1|41.11|38.23|41.11|38.23|40.98|38.1|0
1653574320000|2022-05-26 14:12:00|41.19|38.31|41.43|38.55|41.43|38.55|41.19|38.31|0
1653574330000|2022-05-26 14:12:10|41.37|38.49|41.41|38.53|41.41|38.53|41.32|38.44|0
1653574340000|2022-05-26 14:12:20|41.46|38.58|41.5|38.62|41.5|38.62|41.46|38.58|0
1653574350000|2022-05-26 14:12:30|41.52|38.64|41.63|38.75|41.63|38.75|41.5|38.62|0
1653574360000|2022-05-26 14:12:40|41.59|38.71|41.67|38.79|41.67|38.79|41.59|38.71|0
1653574370000|2022-05-26 14:12:50|41.72|38.84|41.72|38.84|41.76|38.88|41.72|38.84|0
1653574380000|2022-05-26 14:13:00|41.67|38.79|41.5|38.62|41.67|38.79|41.5|38.62|0
1653574390000|2022-05-26 14:13:10|41.59|38.71|41.85|38.97|41.85|38.97|41.59|38.71|0
1653574400000|2022-05-26 14:13:20|41.87|38.99|41.9|39.02|41.9|39.02|41.87|38.99|0
1653574410000|2022-05-26 14:13:30|41.89|39.01|41.89|39.01|41.94|39.06|41.89|39.01|0
1653574420000|2022-05-26 14:13:40|41.98|39.1|42.03|39.15|42.03|39.15|41.94|39.06|0
1653574430000|2022-05-26 14:13:50|41.85|38.97|41.89|39.01|41.98|39.1|41.85|38.97|0
1653574440000|2022-05-26 14:14:00|41.85|38.97|41.85|38.97|41.94|39.06|41.85|38.97|0
1653574450000|2022-05-26 14:14:10|41.89|39.01|41.98|39.1|41.98|39.1|41.89|39.01|0
1653574460000|2022-05-26 14:14:20|41.94|39.06|42.12|39.24|42.12|39.24|41.94|39.06|0
1653574470000|2022-05-26 14:14:30|42.07|39.19|42.25|39.37|42.25|39.37|42.07|39.19|0
1653574480000|2022-05-26 14:14:40|42.29|39.41|42.18|39.3|42.29|39.41|42.18|39.3|0
1653574490000|2022-05-26 14:14:50|42.12|39.24|42.03|39.15|42.12|39.24|42.03|39.15|0
1653574500000|2022-05-26 14:15:00|41.98|39.1|42.16|39.28|42.2|39.32|41.98|39.1|0
1653574510000|2022-05-26 14:15:10|42.2|39.32|42.25|39.37|42.25|39.37|42.16|39.28|0
1653574520000|2022-05-26 14:15:20|42.29|39.41|42.38|39.5|42.38|39.5|42.29|39.41|0
1653574530000|2022-05-26 14:15:30|42.29|39.41|42.38|39.5|42.43|39.55|42.29|39.41|0
1653574540000|2022-05-26 14:15:40|42.43|39.55|42.29|39.41|42.43|39.55|42.27|39.39|0
1653574550000|2022-05-26 14:15:50|42.25|39.37|42.29|39.41|42.29|39.41|42.25|39.37|0
1653574560000|2022-05-26 14:16:00|42.43|39.55|42.38|39.5|42.43|39.55|42.38|39.5|0
1653574570000|2022-05-26 14:16:10|42.34|39.46|42.43|39.55|42.43|39.55|42.34|39.46|0
1653574580000|2022-05-26 14:16:20|42.38|39.5|42.43|39.55|42.43|39.55|42.34|39.46|0
1653574590000|2022-05-26 14:16:30|42.47|39.59|42.38|39.5|42.47|39.59|42.38|39.5|0
1653574600000|2022-05-26 14:16:40|42.34|39.46|42.43|39.55|42.43|39.55|42.34|39.46|0
1653574610000|2022-05-26 14:16:50|42.38|39.5|42.47|39.59|42.47|39.59|42.38|39.5|0
1653574620000|2022-05-26 14:17:00|42.43|39.55|42.29|39.41|42.43|39.55|42.29|39.41|0
1653574630000|2022-05-26 14:17:10|42.25|39.37|42.25|39.37|42.29|39.41|42.25|39.37|0
1653574640000|2022-05-26 14:17:20|42.38|39.5|42.25|39.37|42.38|39.5|42.25|39.37|0
1653574650000|2022-05-26 14:17:30|42.38|39.5|42.29|39.41|42.38|39.5|42.29|39.41|0
1653574660000|2022-05-26 14:17:40|42.38|39.5|42.34|39.46|42.43|39.55|42.34|39.46|0
1653574670000|2022-05-26 14:17:50|42.29|39.41|42.2|39.32|42.34|39.46|42.2|39.32|0
1653574680000|2022-05-26 14:18:00|42.16|39.28|41.98|39.1|42.16|39.28|41.98|39.1|0
1653574690000|2022-05-26 14:18:10|42.16|39.28|42.2|39.32|42.2|39.32|42.07|39.19|0
1653574700000|2022-05-26 14:18:20|42.25|39.37|42.29|39.41|42.29|39.41|42.2|39.32|0
1653574710000|2022-05-26 14:18:30|42.25|39.37|43.21|40.33|43.21|40.33|42.25|39.37|0
1653574720000|2022-05-26 14:18:40|43.26|40.38|43.26|40.38|43.26|40.38|43.17|40.29|0
1653574730000|2022-05-26 14:18:50|43.21|40.33|43.21|40.33|43.26|40.38|43.17|40.29|0
1653574740000|2022-05-26 14:19:00|43.26|40.38|43.12|40.24|43.26|40.38|43.12|40.24|0
1653574750000|2022-05-26 14:19:10|43.17|40.29|43.08|40.2|43.21|40.33|43.08|40.2|0
1653574760000|2022-05-26 14:19:20|43.21|40.33|43.08|40.2|43.21|40.33|43.08|40.2|0
1653574770000|2022-05-26 14:19:30|43.12|40.24|43.12|40.24|43.21|40.33|43.12|40.24|0
1653574780000|2022-05-26 14:19:40|43.21|40.33|43.35|40.47|43.35|40.47|43.21|40.33|0
1653574790000|2022-05-26 14:19:50|43.39|40.51|43.44|40.56|43.44|40.56|43.35|40.47|0
1653574800000|2022-05-26 14:20:00|43.48|40.6|43.48|40.6|43.53|40.65|43.48|40.6|0
1653574810000|2022-05-26 14:20:10|43.44|40.56|43.26|40.38|43.53|40.65|43.26|40.38|0
1653574820000|2022-05-26 14:20:20|43.17|40.29|43.39|40.51|43.39|40.51|43.17|40.29|0
1653574830000|2022-05-26 14:20:30|43.21|40.33|43.35|40.47|43.35|40.47|43.12|40.24|0
1653574840000|2022-05-26 14:20:40|43.3|40.42|43.12|40.24|43.3|40.42|43.12|40.24|0
1653574850000|2022-05-26 14:20:50|43.03|40.15|43.03|40.15|43.12|40.24|43.03|40.15|0
1653574860000|2022-05-26 14:21:00|43.08|40.2|43.03|40.15|43.17|40.29|43.03|40.15|0
1653574870000|2022-05-26 14:21:10|42.99|40.11|43.03|40.15|43.03|40.15|42.9|40.02|0
1653574880000|2022-05-26 14:21:20|43.17|40.29|43.21|40.33|43.21|40.33|43.12|40.24|0
1653574890000|2022-05-26 14:21:30|43.12|40.24|43.08|40.2|43.26|40.38|43.08|40.2|0
1653574900000|2022-05-26 14:21:40|43.03|40.15|43.08|40.2|43.08|40.2|43.03|40.15|0
1653574910000|2022-05-26 14:21:50|43.12|40.24|43.21|40.33|43.21|40.33|43.12|40.24|0
1653574920000|2022-05-26 14:22:00|43.26|40.38|43.3|40.42|43.39|40.51|43.26|40.38|0
1653574930000|2022-05-26 14:22:10|43.39|40.51|43.53|40.65|43.53|40.65|43.39|40.51|0
1653574940000|2022-05-26 14:22:20|43.62|40.74|43.62|40.74|43.68|40.8|43.62|40.74|0
1653574950000|2022-05-26 14:22:30|43.66|40.78|43.75|40.87|43.75|40.87|43.66|40.78|0
1653574960000|2022-05-26 14:22:40|43.8|40.92|43.98|41.1|43.98|41.1|43.8|40.92|0
1653574970000|2022-05-26 14:22:50|43.89|41.01|43.66|40.78|43.89|41.01|43.66|40.78|0
1653574980000|2022-05-26 14:23:00|43.62|40.74|43.64|40.76|43.71|40.83|43.62|40.74|0
1653574990000|2022-05-26 14:23:10|43.57|40.69|43.44|40.56|43.57|40.69|43.44|40.56|0
1653575000000|2022-05-26 14:23:20|43.39|40.51|43.53|40.65|43.53|40.65|43.39|40.51|0
1653575010000|2022-05-26 14:23:30|43.48|40.6|43.44|40.56|43.53|40.65|43.44|40.56|0
1653575020000|2022-05-26 14:23:40|43.39|40.51|43.57|40.69|43.57|40.69|43.39|40.51|0
1653575030000|2022-05-26 14:23:50|43.53|40.65|43.44|40.56|43.57|40.69|43.44|40.56|0
1653575040000|2022-05-26 14:24:00|43.5|40.62|43.53|40.65|43.57|40.69|43.5|40.62|0
1653575050000|2022-05-26 14:24:10|43.57|40.69|43.71|40.83|43.71|40.83|43.57|40.69|0
1653575060000|2022-05-26 14:24:20|43.57|40.69|43.48|40.6|43.57|40.69|43.48|40.6|0
1653575070000|2022-05-26 14:24:30|43.44|40.56|43.71|40.83|43.71|40.83|43.44|40.56|0
1653575080000|2022-05-26 14:24:40|43.66|40.78|43.66|40.78|43.71|40.83|43.66|40.78|0
1653575090000|2022-05-26 14:24:50|43.75|40.87|43.75|40.87|43.75|40.87|43.71|40.83|0
1653575100000|2022-05-26 14:25:00|43.8|40.92|43.71|40.83|43.8|40.92|43.66|40.78|0
1653575110000|2022-05-26 14:25:10|43.62|40.74|43.43|40.55|43.62|40.74|43.43|40.55|0
1653575120000|2022-05-26 14:25:20|43.53|40.65|43.53|40.65|43.62|40.74|43.53|40.65|0
1653575130000|2022-05-26 14:25:30|43.57|40.69|43.48|40.6|43.66|40.78|43.48|40.6|0
1653575140000|2022-05-26 14:25:40|43.53|40.65|43.48|40.6|43.57|40.69|43.48|40.6|0
1653575150000|2022-05-26 14:25:50|43.39|40.51|43.3|40.42|43.43|40.55|43.3|40.42|0
1653575160000|2022-05-26 14:26:00|43.39|40.51|43.39|40.51|43.62|40.74|43.39|40.51|0
1653575170000|2022-05-26 14:26:10|43.25|40.37|43.34|40.46|43.37|40.49|43.25|40.37|0
1653575180000|2022-05-26 14:26:20|43.48|40.6|43.39|40.51|43.48|40.6|43.34|40.46|0
1653575190000|2022-05-26 14:26:30|43.34|40.46|43.34|40.46|43.39|40.51|43.3|40.42|0
1653575200000|2022-05-26 14:26:40|43.3|40.42|43.3|40.42|43.3|40.42|43.3|40.42|0
1653575210000|2022-05-26 14:26:50|43.21|40.33|43.16|40.28|43.21|40.33|43.16|40.28|0
1653575220000|2022-05-26 14:27:00|43.12|40.24|43.34|40.46|43.34|40.46|43.12|40.24|0
1653575230000|2022-05-26 14:27:10|43.25|40.37|43.3|40.42|43.3|40.42|43.25|40.37|0
1653575240000|2022-05-26 14:27:20|43.21|40.33|43.3|40.42|43.3|40.42|43.21|40.33|0
1653575250000|2022-05-26 14:27:30|43.21|40.33|43.3|40.42|43.3|40.42|43.21|40.33|0
1653575260000|2022-05-26 14:27:40|43.34|40.46|43.3|40.42|43.34|40.46|43.25|40.37|0
1653575270000|2022-05-26 14:27:50|43.34|40.46|43.3|40.42|43.34|40.46|43.3|40.42|0
1653575280000|2022-05-26 14:28:00|43.32|40.44|43.3|40.42|43.39|40.51|43.3|40.42|0
1653575290000|2022-05-26 14:28:10|43.25|40.37|43.12|40.24|43.25|40.37|43.12|40.24|0
1653575300000|2022-05-26 14:28:20|43.21|40.33|43.07|40.19|43.21|40.33|43.07|40.19|0
1653575310000|2022-05-26 14:28:30|43.12|40.24|43.21|40.33|43.21|40.33|43.12|40.24|0
1653575320000|2022-05-26 14:28:40|43.16|40.28|43.03|40.15|43.16|40.28|43.03|40.15|0
1653575330000|2022-05-26 14:28:50|42.98|40.1|42.98|40.1|43.03|40.15|42.98|40.1|0
1653575340000|2022-05-26 14:29:00|43.07|40.19|42.98|40.1|43.12|40.24|42.98|40.1|0
1653575350000|2022-05-26 14:29:10|42.89|40.01|42.8|39.92|42.89|40.01|42.8|39.92|0
1653575360000|2022-05-26 14:29:20|42.76|39.88|42.85|39.97|42.85|39.97|42.76|39.88|0
1653575370000|2022-05-26 14:29:30|42.8|39.92|42.76|39.88|42.8|39.92|42.67|39.79|0
1653575380000|2022-05-26 14:29:40|42.71|39.83|42.76|39.88|42.76|39.88|42.71|39.83|0
1653575390000|2022-05-26 14:29:50|42.71|39.83|42.8|39.92|42.8|39.92|42.71|39.83|0
1653575400000|2022-05-26 14:30:00|42.89|40.01|42.98|40.1|43.07|40.19|42.89|40.01|0
1653575410000|2022-05-26 14:30:10|43.07|40.19|43.07|40.19|43.12|40.24|43.07|40.19|0
1653575420000|2022-05-26 14:30:20|43.03|40.15|43.07|40.19|43.07|40.19|43.03|40.15|0
1653575430000|2022-05-26 14:30:30|43.03|40.15|43.03|40.15|43.03|40.15|42.98|40.1|0
1653575440000|2022-05-26 14:30:40|42.98|40.1|42.76|39.88|42.98|40.1|42.76|39.88|0
1653575450000|2022-05-26 14:30:50|42.67|39.79|42.67|39.79|42.67|39.79|42.54|39.66|0
1653575460000|2022-05-26 14:31:00|42.58|39.7|42.58|39.7|42.62|39.74|42.58|39.7|0
1653575470000|2022-05-26 14:31:10|41.95|39.07|41.95|39.07|41.95|39.07|41.91|39.03|0
1653575480000|2022-05-26 14:31:20|42.13|39.25|42.13|39.25|42.13|39.25|42.13|39.25|0
1653575490000|2022-05-26 14:31:30|42.22|39.34|42.26|39.38|42.26|39.38|42.08|39.2|0
1653575500000|2022-05-26 14:31:40|42.31|39.43|42.17|39.29|42.31|39.43|42.17|39.29|0
1653575510000|2022-05-26 14:31:50|42.13|39.25|42.08|39.2|42.22|39.34|42.08|39.2|0
1653575520000|2022-05-26 14:32:00|42|39.12|42.04|39.16|42.04|39.16|42|39.12|0
1653575530000|2022-05-26 14:32:10|42.08|39.2|42.08|39.2|42.08|39.2|42.08|39.2|0
1653575540000|2022-05-26 14:32:20|42.13|39.25|42.17|39.29|42.17|39.29|42.08|39.2|0
1653575550000|2022-05-26 14:32:30|42.08|39.2|42.13|39.25|42.17|39.29|42.08|39.2|0
1653575560000|2022-05-26 14:32:40|42.17|39.29|42.13|39.25|42.17|39.29|42.13|39.25|0
1653575570000|2022-05-26 14:32:50|42.08|39.2|42|39.12|42.08|39.2|42|39.12|0
1653575580000|2022-05-26 14:33:00|41.95|39.07|41.95|39.07|41.95|39.07|41.91|39.03|0
1653575590000|2022-05-26 14:33:10|41.91|39.03|41.86|38.98|41.95|39.07|41.86|38.98|0
1653575600000|2022-05-26 14:33:20|41.77|38.89|41.64|38.76|41.77|38.89|41.64|38.76|0
1653575610000|2022-05-26 14:33:30|41.69|38.81|41.73|38.85|41.77|38.89|41.69|38.81|0
1653575620000|2022-05-26 14:33:40|41.64|38.76|41.6|38.72|41.64|38.76|41.6|38.72|0
1653575630000|2022-05-26 14:33:50|41.55|38.67|41.55|38.67|41.6|38.72|41.55|38.67|0
1653575640000|2022-05-26 14:34:00|41.47|38.59|41.42|38.54|41.47|38.59|41.42|38.54|0
1653575650000|2022-05-26 14:34:10|41.55|38.67|41.64|38.76|41.64|38.76|41.55|38.67|0
1653575660000|2022-05-26 14:34:20|41.69|38.81|41.71|38.83|41.73|38.85|41.64|38.76|0
1653575670000|2022-05-26 14:34:30|41.69|38.81|41.69|38.81|41.73|38.85|41.69|38.81|0
1653575680000|2022-05-26 14:34:40|41.77|38.89|41.64|38.76|41.82|38.94|41.64|38.76|0
1653575690000|2022-05-26 14:34:50|41.69|38.81|41.69|38.81|41.69|38.81|41.64|38.76|0
1653575700000|2022-05-26 14:35:00|41.73|38.85|41.84|38.96|41.84|38.96|41.73|38.85|0
1653575710000|2022-05-26 14:35:10|41.86|38.98|42.04|39.16|42.04|39.16|41.86|38.98|0
1653575720000|2022-05-26 14:35:20|42.17|39.29|42.13|39.25|42.22|39.34|42.13|39.25|0
1653575730000|2022-05-26 14:35:30|42.26|39.38|42.13|39.25|42.3|39.42|42.13|39.25|0
1653575740000|2022-05-26 14:35:40|42.26|39.38|42.26|39.38|42.3|39.42|42.26|39.38|0
1653575750000|2022-05-26 14:35:50|42.3|39.42|42.39|39.51|42.39|39.51|42.3|39.42|0
1653575760000|2022-05-26 14:36:00|42.44|39.56|42.44|39.56|42.53|39.65|42.39|39.51|0
1653575770000|2022-05-26 14:36:10|42.48|39.6|42.26|39.38|42.48|39.6|42.26|39.38|0
1653575780000|2022-05-26 14:36:20|42.22|39.34|42.39|39.51|42.39|39.51|42.22|39.34|0
1653575790000|2022-05-26 14:36:30|42.48|39.6|42.39|39.51|42.53|39.65|42.39|39.51|0
1653575800000|2022-05-26 14:36:40|42.48|39.6|42.48|39.6|42.53|39.65|42.48|39.6|0
1653575810000|2022-05-26 14:36:50|42.44|39.56|42.48|39.6|42.48|39.6|42.44|39.56|0
1653575820000|2022-05-26 14:37:00|42.53|39.65|42.53|39.65|42.53|39.65|42.44|39.56|0
1653575830000|2022-05-26 14:37:10|42.57|39.69|42.53|39.65|42.66|39.78|42.48|39.6|0
1653575840000|2022-05-26 14:37:20|42.44|39.56|42.44|39.56|42.48|39.6|42.44|39.56|0
1653575850000|2022-05-26 14:37:30|42.39|39.51|42.19|39.31|42.39|39.51|42.19|39.31|0
1653575860000|2022-05-26 14:37:40|42.26|39.38|42.3|39.42|42.44|39.56|42.26|39.38|0
1653575870000|2022-05-26 14:37:50|42.22|39.34|42.48|39.6|42.48|39.6|42.22|39.34|0
1653575880000|2022-05-26 14:38:00|42.35|39.47|42.3|39.42|42.35|39.47|42.3|39.42|0
1653575890000|2022-05-26 14:38:10|42.39|39.51|42.57|39.69|42.57|39.69|42.39|39.51|0
1653575900000|2022-05-26 14:38:20|42.53|39.65|42.62|39.74|42.62|39.74|42.53|39.65|0
1653575910000|2022-05-26 14:38:30|42.48|39.6|42.35|39.47|42.53|39.65|42.35|39.47|0
1653575920000|2022-05-26 14:38:40|42.3|39.42|42.48|39.6|42.48|39.6|42.3|39.42|0
1653575930000|2022-05-26 14:38:50|42.53|39.65|42.46|39.58|42.53|39.65|42.46|39.58|0
1653575940000|2022-05-26 14:39:00|42.44|39.56|42.44|39.56|42.48|39.6|42.35|39.47|0
1653575950000|2022-05-26 14:39:10|42.48|39.6|42.62|39.74|42.62|39.74|42.48|39.6|0
1653575960000|2022-05-26 14:39:20|42.53|39.65|42.62|39.74|42.62|39.74|42.53|39.65|0
1653575970000|2022-05-26 14:39:30|42.66|39.78|42.62|39.74|42.7|39.82|42.62|39.74|0
1653575980000|2022-05-26 14:39:40|42.75|39.87|42.53|39.65|42.75|39.87|42.53|39.65|0
1653575990000|2022-05-26 14:39:50|42.66|39.78|42.75|39.87|42.75|39.87|42.57|39.69|0
1653576000000|2022-05-26 14:40:00|42.7|39.82|42.7|39.82|42.7|39.82|42.66|39.78|0
1653576010000|2022-05-26 14:40:10|42.79|39.91|42.7|39.82|42.93|40.05|42.7|39.82|0
1653576020000|2022-05-26 14:40:20|42.84|39.96|42.79|39.91|42.88|40|42.79|39.91|0
1653576030000|2022-05-26 14:40:30|42.88|40|42.53|39.65|42.88|40|42.53|39.65|0
1653576040000|2022-05-26 14:40:40|42.44|39.56|42.48|39.6|42.48|39.6|42.39|39.51|0
1653576050000|2022-05-26 14:40:50|42.39|39.51|42.57|39.69|42.57|39.69|42.39|39.51|0
1653576060000|2022-05-26 14:41:00|42.44|39.56|42.3|39.42|42.44|39.56|42.3|39.42|0
1653576070000|2022-05-26 14:41:10|42.21|39.33|42.26|39.38|42.26|39.38|42.17|39.29|0
1653576080000|2022-05-26 14:41:20|42.39|39.51|42.46|39.58|42.48|39.6|42.39|39.51|0
1653576090000|2022-05-26 14:41:30|42.39|39.51|42.57|39.69|42.57|39.69|42.39|39.51|0
1653576100000|2022-05-26 14:41:40|42.61|39.73|42.66|39.78|42.66|39.78|42.57|39.69|0
1653576110000|2022-05-26 14:41:50|42.7|39.82|42.57|39.69|42.7|39.82|42.57|39.69|0
1653576120000|2022-05-26 14:42:00|42.59|39.71|42.44|39.56|42.59|39.71|42.44|39.56|0
1653576130000|2022-05-26 14:42:10|42.39|39.51|42.35|39.47|42.39|39.51|42.35|39.47|0
1653576140000|2022-05-26 14:42:20|42.3|39.42|42.21|39.33|42.3|39.42|42.21|39.33|0
1653576150000|2022-05-26 14:42:30|42.26|39.38|42.12|39.24|42.26|39.38|42.12|39.24|0
1653576160000|2022-05-26 14:42:40|42.26|39.38|42.21|39.33|42.35|39.47|42.21|39.33|0
1653576170000|2022-05-26 14:42:50|42.17|39.29|42.12|39.24|42.17|39.29|42.12|39.24|0
1653576180000|2022-05-26 14:43:00|42.17|39.29|41.59|38.71|42.17|39.29|41.5|38.62|0
1653576190000|2022-05-26 14:43:10|41.54|38.66|41.63|38.75|41.67|38.79|41.54|38.66|0
1653576200000|2022-05-26 14:43:20|41.76|38.88|41.81|38.93|41.85|38.97|41.76|38.88|0
1653576210000|2022-05-26 14:43:30|41.76|38.88|41.85|38.97|41.85|38.97|41.76|38.88|0
1653576220000|2022-05-26 14:43:40|41.9|39.02|41.87|38.99|41.9|39.02|41.81|38.93|0
1653576230000|2022-05-26 14:43:50|41.81|38.93|41.85|38.97|41.89|39.01|41.81|38.93|0
1653576240000|2022-05-26 14:44:00|41.78|38.9|41.85|38.97|41.85|38.97|41.78|38.9|0
1653576250000|2022-05-26 14:44:10|41.81|38.93|41.94|39.06|41.94|39.06|41.76|38.88|0
1653576260000|2022-05-26 14:44:20|41.89|39.01|41.89|39.01|41.94|39.06|41.89|39.01|0
1653576270000|2022-05-26 14:44:30|41.98|39.1|41.92|39.04|41.98|39.1|41.92|39.04|0
1653576280000|2022-05-26 14:44:40|41.85|38.97|41.94|39.06|41.94|39.06|41.81|38.93|0
1653576290000|2022-05-26 14:44:50|41.89|39.01|41.81|38.93|41.94|39.06|41.81|38.93|0
1653576300000|2022-05-26 14:45:00|41.76|38.88|41.72|38.84|41.81|38.93|41.72|38.84|0
1653576310000|2022-05-26 14:45:10|41.76|38.88|41.67|38.79|41.76|38.88|41.67|38.79|0
1653576320000|2022-05-26 14:45:20|41.54|38.66|41.45|38.57|41.54|38.66|41.45|38.57|0
1653576330000|2022-05-26 14:45:30|41.54|38.66|41.32|38.44|41.54|38.66|41.32|38.44|0
1653576340000|2022-05-26 14:45:40|41.23|38.35|41.23|38.35|41.28|38.4|41.23|38.35|0
1653576350000|2022-05-26 14:45:50|41.19|38.31|41.19|38.31|41.19|38.31|41.15|38.27|0
1653576360000|2022-05-26 14:46:00|41.23|38.35|41.54|38.66|41.54|38.66|41.23|38.35|0
1653576370000|2022-05-26 14:46:10|41.45|38.57|41.5|38.62|41.5|38.62|41.39|38.51|0
1653576380000|2022-05-26 14:46:20|41.67|38.79|41.72|38.84|41.76|38.88|41.67|38.79|0
1653576390000|2022-05-26 14:46:30|41.81|38.93|41.89|39.01|41.89|39.01|41.81|38.93|0
1653576400000|2022-05-26 14:46:40|41.94|39.06|41.85|38.97|41.94|39.06|41.85|38.97|0
1653576410000|2022-05-26 14:46:50|41.72|38.84|41.85|38.97|41.89|39.01|41.72|38.84|0
1653576420000|2022-05-26 14:47:00|41.81|38.93|41.67|38.79|41.81|38.93|41.67|38.79|0
1653576430000|2022-05-26 14:47:10|41.81|38.93|41.85|38.97|41.85|38.97|41.76|38.88|0
1653576440000|2022-05-26 14:47:20|41.72|38.84|41.76|38.88|41.81|38.93|41.72|38.84|0
1653576450000|2022-05-26 14:47:30|41.58|38.7|41.58|38.7|41.63|38.75|41.5|38.62|0
1653576460000|2022-05-26 14:47:40|41.54|38.66|41.61|38.73|41.61|38.73|41.54|38.66|0
1653576470000|2022-05-26 14:47:50|41.54|38.66|41.58|38.7|41.58|38.7|41.5|38.62|0
1653576480000|2022-05-26 14:48:00|41.67|38.79|41.67|38.79|41.72|38.84|41.67|38.79|0
1653576490000|2022-05-26 14:48:10|41.72|38.84|41.76|38.88|41.76|38.88|41.72|38.84|0
1653576500000|2022-05-26 14:48:20|41.72|38.84|41.72|38.84|41.72|38.84|41.72|38.84|0
1653576510000|2022-05-26 14:48:30|41.67|38.79|41.8|38.92|41.8|38.92|41.67|38.79|0
1653576520000|2022-05-26 14:48:40|41.72|38.84|41.85|38.97|41.85|38.97|41.72|38.84|0
1653576530000|2022-05-26 14:48:50|41.89|39.01|42.03|39.15|42.03|39.15|41.89|39.01|0
1653576540000|2022-05-26 14:49:00|42.07|39.19|41.98|39.1|42.16|39.28|41.98|39.1|0
1653576550000|2022-05-26 14:49:10|41.85|38.97|42.03|39.15|42.03|39.15|41.85|38.97|0
1653576560000|2022-05-26 14:49:20|42.07|39.19|42.03|39.15|42.07|39.19|42.03|39.15|0
1653576570000|2022-05-26 14:49:30|42.07|39.19|42.07|39.19|42.11|39.23|42.07|39.19|0
1653576580000|2022-05-26 14:49:40|42.11|39.23|42.09|39.21|42.11|39.23|42.07|39.19|0
1653576590000|2022-05-26 14:49:50|42.03|39.15|42.07|39.19|42.07|39.19|42.03|39.15|0
1653576600000|2022-05-26 14:50:00|42.11|39.23|42.25|39.37|42.25|39.37|42.11|39.23|0
1653576610000|2022-05-26 14:50:10|42.29|39.41|42.34|39.46|42.34|39.46|42.29|39.41|0
1653576620000|2022-05-26 14:50:20|42.47|39.59|42.47|39.59|42.47|39.59|42.34|39.46|0
1653576630000|2022-05-26 14:50:30|42.52|39.64|42.52|39.64|42.56|39.68|42.52|39.64|0
1653576640000|2022-05-26 14:50:40|42.56|39.68|42.7|39.82|42.7|39.82|42.56|39.68|0
1653576650000|2022-05-26 14:50:50|42.65|39.77|42.7|39.82|42.7|39.82|42.65|39.77|0
1653576660000|2022-05-26 14:51:00|42.65|39.77|42.61|39.73|42.7|39.82|42.61|39.73|0
1653576670000|2022-05-26 14:51:10|42.56|39.68|42.56|39.68|42.61|39.73|42.56|39.68|0
1653576680000|2022-05-26 14:51:20|42.61|39.73|42.61|39.73|42.61|39.73|42.52|39.64|0
1653576690000|2022-05-26 14:51:30|42.65|39.77|42.69|39.81|42.74|39.86|42.65|39.77|0
1653576700000|2022-05-26 14:51:40|42.74|39.86|42.69|39.81|42.74|39.86|42.69|39.81|0
1653576710000|2022-05-26 14:51:50|42.74|39.86|42.74|39.86|42.74|39.86|42.65|39.77|0
1653576720000|2022-05-26 14:52:00|42.78|39.9|42.69|39.81|42.78|39.9|42.69|39.81|0
1653576730000|2022-05-26 14:52:10|42.65|39.77|42.47|39.59|42.65|39.77|42.47|39.59|0
1653576740000|2022-05-26 14:52:20|42.52|39.64|42.56|39.68|42.6|39.72|42.52|39.64|0
1653576750000|2022-05-26 14:52:30|42.52|39.64|42.6|39.72|42.6|39.72|42.52|39.64|0
1653576760000|2022-05-26 14:52:40|42.56|39.68|42.69|39.81|42.69|39.81|42.56|39.68|0
1653576770000|2022-05-26 14:52:50|42.74|39.86|42.69|39.81|42.78|39.9|42.69|39.81|0
1653576780000|2022-05-26 14:53:00|42.65|39.77|42.65|39.77|42.65|39.77|42.6|39.72|0
1653576790000|2022-05-26 14:53:10|42.6|39.72|42.43|39.55|42.6|39.72|42.43|39.55|0
1653576800000|2022-05-26 14:53:20|42.51|39.63|42.47|39.59|42.56|39.68|42.47|39.59|0
1653576810000|2022-05-26 14:53:30|42.34|39.46|42.34|39.46|42.38|39.5|42.34|39.46|0
1653576820000|2022-05-26 14:53:40|42.38|39.5|42.34|39.46|42.38|39.5|42.29|39.41|0
1653576830000|2022-05-26 14:53:50|42.43|39.55|42.34|39.46|42.51|39.63|42.34|39.46|0
1653576840000|2022-05-26 14:54:00|42.25|39.37|42.11|39.23|42.25|39.37|42.07|39.19|0
1653576850000|2022-05-26 14:54:10|42.07|39.19|42.11|39.23|42.16|39.28|42.07|39.19|0
1653576860000|2022-05-26 14:54:20|42.07|39.19|42.11|39.23|42.11|39.23|42.07|39.19|0
1653576870000|2022-05-26 14:54:30|42.25|39.37|42.25|39.37|42.38|39.5|42.25|39.37|0
1653576880000|2022-05-26 14:54:40|42.2|39.32|42.34|39.46|42.34|39.46|42.2|39.32|0
1653576890000|2022-05-26 14:54:50|42.29|39.41|42.29|39.41|42.34|39.46|42.29|39.41|0
1653576900000|2022-05-26 14:55:00|42.38|39.5|42.38|39.5|42.38|39.5|42.34|39.46|0
1653576910000|2022-05-26 14:55:10|42.34|39.46|42.25|39.37|42.34|39.46|42.25|39.37|0
1653576920000|2022-05-26 14:55:20|42.2|39.32|42.38|39.5|42.42|39.54|42.2|39.32|0
1653576930000|2022-05-26 14:55:30|42.25|39.37|42.29|39.41|42.29|39.41|42.11|39.23|0
1653576940000|2022-05-26 14:55:40|42.34|39.46|42.38|39.5|42.38|39.5|42.34|39.46|0
1653576950000|2022-05-26 14:55:50|42.36|39.48|42.38|39.5|42.38|39.5|42.34|39.46|0
1653576960000|2022-05-26 14:56:00|42.42|39.54|42.38|39.5|42.51|39.63|42.38|39.5|0
1653576970000|2022-05-26 14:56:10|42.34|39.46|42.47|39.59|42.47|39.59|42.34|39.46|0
1653576980000|2022-05-26 14:56:20|42.51|39.63|42.56|39.68|42.56|39.68|42.47|39.59|0
1653576990000|2022-05-26 14:56:30|42.51|39.63|42.51|39.63|42.51|39.63|42.47|39.59|0
1653577000000|2022-05-26 14:56:40|42.47|39.59|42.6|39.72|42.6|39.72|42.47|39.59|0
1653577010000|2022-05-26 14:56:50|42.65|39.77|42.65|39.77|42.69|39.81|42.6|39.72|0
1653577020000|2022-05-26 14:57:00|42.51|39.63|42.51|39.63|42.51|39.63|42.47|39.59|0
1653577030000|2022-05-26 14:57:10|42.47|39.59|42.29|39.41|42.47|39.59|42.29|39.41|0
1653577040000|2022-05-26 14:57:20|42.31|39.43|42.33|39.45|42.33|39.45|42.25|39.37|0
1653577050000|2022-05-26 14:57:30|42.36|39.48|42.42|39.54|42.45|39.57|42.36|39.48|0
1653577060000|2022-05-26 14:57:40|42.33|39.45|42.42|39.54|42.42|39.54|42.33|39.45|0
1653577070000|2022-05-26 14:57:50|42.47|39.59|42.51|39.63|42.51|39.63|42.47|39.59|0
1653577080000|2022-05-26 14:58:00|42.47|39.59|42.47|39.59|42.56|39.68|42.47|39.59|0
1653577090000|2022-05-26 14:58:10|42.33|39.45|42.38|39.5|42.38|39.5|42.29|39.41|0
1653577100000|2022-05-26 14:58:20|42.33|39.45|42.38|39.5|42.38|39.5|42.33|39.45|0
1653577110000|2022-05-26 14:58:30|42.42|39.54|42.42|39.54|42.42|39.54|42.29|39.41|0
1653577120000|2022-05-26 14:58:40|42.47|39.59|42.47|39.59|42.47|39.59|42.33|39.45|0
1653577130000|2022-05-26 14:58:50|42.51|39.63|42.65|39.77|42.65|39.77|42.51|39.63|0
1653577140000|2022-05-26 14:59:00|42.69|39.81|42.87|39.99|42.87|39.99|42.69|39.81|0
1653577150000|2022-05-26 14:59:10|42.83|39.95|42.78|39.9|42.83|39.95|42.69|39.81|0
1653577160000|2022-05-26 14:59:20|42.74|39.86|42.78|39.9|42.83|39.95|42.74|39.86|0
1653577170000|2022-05-26 14:59:30|42.83|39.95|42.87|39.99|42.87|39.99|42.83|39.95|0
1653577180000|2022-05-26 14:59:40|42.83|39.95|42.78|39.9|42.83|39.95|42.78|39.9|0
1653577190000|2022-05-26 14:59:50|42.83|39.95|42.74|39.86|42.87|39.99|42.74|39.86|0
1653577200000|2022-05-26 15:00:00|42.83|39.95|42.74|39.86|42.83|39.95|42.74|39.86|0
1653577210000|2022-05-26 15:00:10|42.69|39.81|42.69|39.81|42.83|39.95|42.69|39.81|0
1653577220000|2022-05-26 15:00:20|42.65|39.77|42.83|39.95|42.83|39.95|42.65|39.77|0
1653577230000|2022-05-26 15:00:30|42.87|39.99|43.05|40.17|43.1|40.22|42.87|39.99|0
1653577240000|2022-05-26 15:00:40|43.1|40.22|43.28|40.4|43.32|40.44|43.1|40.22|0
1653577250000|2022-05-26 15:00:50|43.23|40.35|43.37|40.49|43.37|40.49|43.23|40.35|0
1653577260000|2022-05-26 15:01:00|43.32|40.44|43.28|40.4|43.32|40.44|43.28|40.4|0
1653577270000|2022-05-26 15:01:10|43.37|40.49|43.46|40.58|43.51|40.63|43.37|40.49|0
1653577280000|2022-05-26 15:01:20|43.41|40.53|43.55|40.67|43.55|40.67|43.41|40.53|0
1653577290000|2022-05-26 15:01:30|43.51|40.63|43.51|40.63|43.55|40.67|43.51|40.63|0
1653577300000|2022-05-26 15:01:40|43.46|40.58|43.51|40.63|43.55|40.67|43.46|40.58|0
1653577310000|2022-05-26 15:01:50|43.46|40.58|43.51|40.63|43.51|40.63|43.46|40.58|0
1653577320000|2022-05-26 15:02:00|43.55|40.67|43.41|40.53|43.55|40.67|43.37|40.49|0
1653577330000|2022-05-26 15:02:10|43.51|40.63|43.55|40.67|43.55|40.67|43.46|40.58|0
1653577340000|2022-05-26 15:02:20|43.51|40.63|43.46|40.58|43.51|40.63|43.46|40.58|0
1653577350000|2022-05-26 15:02:30|43.51|40.63|43.6|40.72|43.6|40.72|43.51|40.63|0
1653577360000|2022-05-26 15:02:40|43.55|40.67|43.55|40.67|43.55|40.67|43.55|40.67|0
1653577370000|2022-05-26 15:02:50|43.6|40.72|43.64|40.76|43.64|40.76|43.6|40.72|0
1653577380000|2022-05-26 15:03:00|43.69|40.81|43.69|40.81|43.69|40.81|43.64|40.76|0
1653577390000|2022-05-26 15:03:10|43.73|40.85|43.69|40.81|43.73|40.85|43.69|40.81|0
1653577400000|2022-05-26 15:03:20|43.73|40.85|43.6|40.72|43.73|40.85|43.6|40.72|0
1653577410000|2022-05-26 15:03:30|43.64|40.76|43.69|40.81|43.69|40.81|43.62|40.74|0
1653577420000|2022-05-26 15:03:40|43.73|40.85|43.78|40.9|43.78|40.9|43.73|40.85|0
1653577430000|2022-05-26 15:03:50|43.69|40.81|43.78|40.9|43.78|40.9|43.69|40.81|0
1653577440000|2022-05-26 15:04:00|43.82|40.94|43.82|40.94|43.82|40.94|43.82|40.94|0
1653577450000|2022-05-26 15:04:10|43.87|40.99|43.96|41.08|43.96|41.08|43.87|40.99|0
1653577460000|2022-05-26 15:04:20|43.92|41.04|44.01|41.13|44.01|41.13|43.92|41.04|0
1653577470000|2022-05-26 15:04:30|44.05|41.17|44.01|41.13|44.05|41.17|43.96|41.08|0
1653577480000|2022-05-26 15:04:40|44.05|41.17|43.96|41.08|44.05|41.17|43.96|41.08|0
1653577490000|2022-05-26 15:04:50|44.05|41.17|43.96|41.08|44.05|41.17|43.92|41.04|0
1653577500000|2022-05-26 15:05:00|43.92|41.04|43.96|41.08|44.01|41.13|43.92|41.04|0
1653577510000|2022-05-26 15:05:10|44.01|41.13|44.05|41.17|44.1|41.22|44.01|41.13|0
1653577520000|2022-05-26 15:05:20|43.98|41.1|43.87|40.99|43.98|41.1|43.87|40.99|0
1653577530000|2022-05-26 15:05:30|43.82|40.94|43.69|40.81|43.82|40.94|43.69|40.81|0
1653577540000|2022-05-26 15:05:40|43.64|40.76|43.73|40.85|43.73|40.85|43.64|40.76|0
1653577550000|2022-05-26 15:05:50|43.64|40.76|43.69|40.81|43.73|40.85|43.64|40.76|0
1653577560000|2022-05-26 15:06:00|43.6|40.72|43.64|40.76|43.64|40.76|43.6|40.72|0
1653577570000|2022-05-26 15:06:10|43.82|40.94|43.64|40.76|43.82|40.94|43.64|40.76|0
1653577580000|2022-05-26 15:06:20|43.69|40.81|43.64|40.76|43.69|40.81|43.64|40.76|0
1653577590000|2022-05-26 15:06:30|43.6|40.72|44.04|41.16|44.04|41.16|43.6|40.72|0
1653577600000|2022-05-26 15:06:40|43.95|41.07|44.04|41.16|44.04|41.16|43.95|41.07|0
1653577610000|2022-05-26 15:06:50|43.95|41.07|44.04|41.16|44.04|41.16|43.95|41.07|0
1653577620000|2022-05-26 15:07:00|44.09|41.21|44.18|41.3|44.18|41.3|44.09|41.21|0
1653577630000|2022-05-26 15:07:10|44.13|41.25|44.09|41.21|44.13|41.25|44.09|41.21|0
1653577640000|2022-05-26 15:07:20|44.04|41.16|44|41.12|44.04|41.16|44|41.12|0
1653577650000|2022-05-26 15:07:30|44.09|41.21|44.13|41.25|44.13|41.25|44|41.12|0
1653577660000|2022-05-26 15:07:40|44.09|41.21|44.04|41.16|44.09|41.21|44.04|41.16|0
1653577670000|2022-05-26 15:07:50|44.09|41.21|44.04|41.16|44.09|41.21|44.04|41.16|0
1653577680000|2022-05-26 15:08:00|44.11|41.23|44.09|41.21|44.11|41.23|44.04|41.16|0
1653577690000|2022-05-26 15:08:10|44.13|41.25|44.13|41.25|44.13|41.25|44.09|41.21|0
1653577700000|2022-05-26 15:08:20|44.09|41.21|44.04|41.16|44.09|41.21|44.04|41.16|0
1653577710000|2022-05-26 15:08:30|44.09|41.21|44.04|41.16|44.09|41.21|44|41.12|0
1653577720000|2022-05-26 15:08:40|44|41.12|44.09|41.21|44.09|41.21|43.95|41.07|0
1653577730000|2022-05-26 15:08:50|44.13|41.25|44.13|41.25|44.13|41.25|44.09|41.21|0
1653577740000|2022-05-26 15:09:00|44.18|41.3|44.09|41.21|44.18|41.3|44.09|41.21|0
1653577750000|2022-05-26 15:09:10|44.13|41.25|44.13|41.25|44.23|41.35|44.13|41.25|0
1653577760000|2022-05-26 15:09:20|44.09|41.21|44.04|41.16|44.09|41.21|44.04|41.16|0
1653577770000|2022-05-26 15:09:30|44.09|41.21|44.04|41.16|44.09|41.21|44.04|41.16|0
1653577780000|2022-05-26 15:09:40|44|41.12|44|41.12|44|41.12|44|41.12|0
1653577790000|2022-05-26 15:09:50|43.95|41.07|44.04|41.16|44.04|41.16|43.95|41.07|0
1653577800000|2022-05-26 15:10:00|44.09|41.21|44.13|41.25|44.13|41.25|44.09|41.21|0
1653577810000|2022-05-26 15:10:10|44.04|41.16|44.09|41.21|44.09|41.21|44|41.12|0
1653577820000|2022-05-26 15:10:20|44.04|41.16|44.04|41.16|44.13|41.25|44.04|41.16|0
1653577830000|2022-05-26 15:10:30|44|41.12|44.04|41.16|44.09|41.21|44|41.12|0
1653577840000|2022-05-26 15:10:40|44|41.12|44.09|41.21|44.09|41.21|44|41.12|0
1653577850000|2022-05-26 15:10:50|44.04|41.16|43.99|41.11|44.04|41.16|43.99|41.11|0
1653577860000|2022-05-26 15:11:00|43.95|41.07|44.04|41.16|44.04|41.16|43.95|41.07|0
1653577870000|2022-05-26 15:11:10|44.06|41.18|44.04|41.16|44.06|41.18|44.04|41.16|0
1653577880000|2022-05-26 15:11:20|43.99|41.11|43.99|41.11|43.99|41.11|43.95|41.07|0
1653577890000|2022-05-26 15:11:30|44.09|41.21|44.04|41.16|44.09|41.21|44.04|41.16|0
1653577900000|2022-05-26 15:11:40|44.09|41.21|44.04|41.16|44.09|41.21|44.04|41.16|0
1653577920000|2022-05-26 15:12:00|43.99|41.11|44.04|41.16|44.09|41.21|43.99|41.11|0
1653577930000|2022-05-26 15:12:10|43.99|41.11|43.95|41.07|43.99|41.11|43.95|41.07|0
1653577940000|2022-05-26 15:12:20|43.9|41.02|43.95|41.07|43.95|41.07|43.9|41.02|0
1653577950000|2022-05-26 15:12:30|43.99|41.11|43.99|41.11|43.99|41.11|43.9|41.02|0
1653577960000|2022-05-26 15:12:40|43.95|41.07|43.9|41.02|43.95|41.07|43.9|41.02|0
1653577970000|2022-05-26 15:12:50|43.86|40.98|43.86|40.98|43.86|40.98|43.81|40.93|0
1653577980000|2022-05-26 15:13:00|43.95|41.07|44.04|41.16|44.04|41.16|43.95|41.07|0
1653577990000|2022-05-26 15:13:10|43.95|41.07|43.95|41.07|43.99|41.11|43.95|41.07|0
1653578000000|2022-05-26 15:13:20|44.04|41.16|44.09|41.21|44.09|41.21|44.04|41.16|0
1653578010000|2022-05-26 15:13:30|44.04|41.16|44.09|41.21|44.09|41.21|44.04|41.16|0
1653578020000|2022-05-26 15:13:40|44.13|41.25|44.18|41.3|44.18|41.3|44.06|41.18|0
1653578030000|2022-05-26 15:13:50|44.13|41.25|44.22|41.34|44.22|41.34|44.13|41.25|0
1653578040000|2022-05-26 15:14:00|44.13|41.25|44.18|41.3|44.18|41.3|44.13|41.25|0
1653578050000|2022-05-26 15:14:10|44.13|41.25|44.27|41.39|44.32|41.44|44.13|41.25|0
1653578060000|2022-05-26 15:14:20|44.32|41.44|44.32|41.44|44.32|41.44|44.32|41.44|0
1653578070000|2022-05-26 15:14:30|44.27|41.39|44.32|41.44|44.32|41.44|44.27|41.39|0
1653578080000|2022-05-26 15:14:40|44.36|41.48|44.41|41.53|44.45|41.57|44.36|41.48|0
1653578090000|2022-05-26 15:14:50|44.45|41.57|44.5|41.62|44.5|41.62|44.45|41.57|0
1653578100000|2022-05-26 15:15:00|44.55|41.67|44.5|41.62|44.55|41.67|44.5|41.62|0
1653578110000|2022-05-26 15:15:10|44.55|41.67|44.55|41.67|44.55|41.67|44.5|41.62|0
1653578130000|2022-05-26 15:15:30|44.5|41.62|44.32|41.44|44.5|41.62|44.32|41.44|0
1653578140000|2022-05-26 15:15:40|44.41|41.53|44.45|41.57|44.45|41.57|44.41|41.53|0
1653578150000|2022-05-26 15:15:50|44.55|41.67|44.55|41.67|44.55|41.67|44.55|41.67|0
1653578160000|2022-05-26 15:16:00|44.5|41.62|44.55|41.67|44.55|41.67|44.45|41.57|0
1653578170000|2022-05-26 15:16:10|44.69|41.81|44.69|41.81|44.69|41.81|44.64|41.76|0
1653578180000|2022-05-26 15:16:20|44.73|41.85|44.78|41.9|44.82|41.94|44.73|41.85|0
1653578190000|2022-05-26 15:16:30|44.73|41.85|44.59|41.71|44.78|41.9|44.59|41.71|0
1653578200000|2022-05-26 15:16:40|44.5|41.62|44.5|41.62|44.5|41.62|44.45|41.57|0
1653578210000|2022-05-26 15:16:50|44.55|41.67|44.5|41.62|44.55|41.67|44.45|41.57|0
1653578220000|2022-05-26 15:17:00|44.45|41.57|44.45|41.57|44.5|41.62|44.45|41.57|0
1653578230000|2022-05-26 15:17:10|44.31|41.43|44.36|41.48|44.41|41.53|44.31|41.43|0
1653578240000|2022-05-26 15:17:20|44.41|41.53|44.27|41.39|44.41|41.53|44.27|41.39|0
1653578250000|2022-05-26 15:17:30|44.36|41.48|44.36|41.48|44.41|41.53|44.36|41.48|0
1653578260000|2022-05-26 15:17:40|44.41|41.53|44.5|41.62|44.5|41.62|44.41|41.53|0
1653578270000|2022-05-26 15:17:50|44.45|41.57|44.5|41.62|44.5|41.62|44.41|41.53|0
1653578280000|2022-05-26 15:18:00|44.48|41.6|44.36|41.48|44.48|41.6|44.36|41.48|0
1653578290000|2022-05-26 15:18:10|44.41|41.53|44.27|41.39|44.41|41.53|44.27|41.39|0
1653578300000|2022-05-26 15:18:20|44.18|41.3|44.22|41.34|44.22|41.34|44.13|41.25|0
1653578310000|2022-05-26 15:18:30|44.31|41.43|44.18|41.3|44.31|41.43|44.18|41.3|0
1653578320000|2022-05-26 15:18:40|44.22|41.34|44.18|41.3|44.27|41.39|44.18|41.3|0
1653578330000|2022-05-26 15:18:50|44.22|41.34|44.22|41.34|44.22|41.34|44.22|41.34|0
1653578340000|2022-05-26 15:19:00|44.27|41.39|44.31|41.43|44.31|41.43|44.27|41.39|0
1653578350000|2022-05-26 15:19:10|44.22|41.34|44.41|41.53|44.41|41.53|44.22|41.34|0
1653578360000|2022-05-26 15:19:20|44.45|41.57|44.31|41.43|44.45|41.57|44.31|41.43|0
1653578370000|2022-05-26 15:19:30|44.27|41.39|44.36|41.48|44.36|41.48|44.27|41.39|0
1653578380000|2022-05-26 15:19:40|44.41|41.53|44.41|41.53|44.41|41.53|44.36|41.48|0
1653578390000|2022-05-26 15:19:50|44.45|41.57|44.36|41.48|44.45|41.57|44.36|41.48|0
1653578400000|2022-05-26 15:20:00|44.22|41.34|44.27|41.39|44.27|41.39|44.22|41.34|0
1653578410000|2022-05-26 15:20:10|44.31|41.43|44.36|41.48|44.36|41.48|44.31|41.43|0
1653578420000|2022-05-26 15:20:20|44.31|41.43|44.27|41.39|44.36|41.48|44.27|41.39|0
1653578430000|2022-05-26 15:20:30|44.31|41.43|44.31|41.43|44.31|41.43|44.31|41.43|0
1653578440000|2022-05-26 15:20:40|44.34|41.46|44.31|41.43|44.36|41.48|44.31|41.43|0
1653578450000|2022-05-26 15:20:50|44.36|41.48|44.41|41.53|44.41|41.53|44.27|41.39|0
1653578460000|2022-05-26 15:21:00|44.5|41.62|44.64|41.76|44.64|41.76|44.5|41.62|0
1653578470000|2022-05-26 15:21:10|44.59|41.71|44.59|41.71|44.59|41.71|44.54|41.66|0
1653578480000|2022-05-26 15:21:20|44.54|41.66|44.59|41.71|44.59|41.71|44.54|41.66|0
1653578490000|2022-05-26 15:21:30|44.54|41.66|44.64|41.76|44.68|41.8|44.54|41.66|0
1653578500000|2022-05-26 15:21:40|44.73|41.85|44.82|41.94|44.92|42.04|44.73|41.85|0
1653578510000|2022-05-26 15:21:50|44.68|41.8|44.54|41.66|44.68|41.8|44.5|41.62|0
1653578520000|2022-05-26 15:22:00|44.41|41.53|44.45|41.57|44.45|41.57|44.41|41.53|0
1653578530000|2022-05-26 15:22:10|44.5|41.62|44.22|41.34|44.5|41.62|44.22|41.34|0
1653578540000|2022-05-26 15:22:20|44.31|41.43|44.31|41.43|44.31|41.43|44.17|41.29|0
1653578550000|2022-05-26 15:22:30|44.17|41.29|44.08|41.2|44.22|41.34|44.08|41.2|0
1653578560000|2022-05-26 15:22:40|44.04|41.16|44.08|41.2|44.08|41.2|44.04|41.16|0
1653578570000|2022-05-26 15:22:50|43.9|41.02|43.85|40.97|43.99|41.11|43.85|40.97|0
1653578580000|2022-05-26 15:23:00|43.94|41.06|43.9|41.02|43.99|41.11|43.9|41.02|0
1653578590000|2022-05-26 15:23:10|43.85|40.97|44.13|41.25|44.13|41.25|43.85|40.97|0
1653578600000|2022-05-26 15:23:20|44.04|41.16|44.13|41.25|44.13|41.25|44.04|41.16|0
1653578610000|2022-05-26 15:23:30|44.08|41.2|44.22|41.34|44.22|41.34|44.08|41.2|0
1653578620000|2022-05-26 15:23:40|44.17|41.29|44.31|41.43|44.31|41.43|44.17|41.29|0
1653578630000|2022-05-26 15:23:50|44.4|41.52|44.31|41.43|44.4|41.52|44.31|41.43|0
1653578640000|2022-05-26 15:24:00|44.27|41.39|44.22|41.34|44.36|41.48|44.22|41.34|0
1653578650000|2022-05-26 15:24:10|44.17|41.29|44.31|41.43|44.31|41.43|44.17|41.29|0
1653578660000|2022-05-26 15:24:20|44.4|41.52|44.4|41.52|44.45|41.57|44.4|41.52|0
1653578670000|2022-05-26 15:24:30|44.27|41.39|44.22|41.34|44.27|41.39|44.22|41.34|0
1653578680000|2022-05-26 15:24:40|44.27|41.39|44.27|41.39|44.27|41.39|44.17|41.29|0
1653578690000|2022-05-26 15:24:50|44.17|41.29|44.27|41.39|44.27|41.39|44.17|41.29|0
1653578700000|2022-05-26 15:25:00|44.31|41.43|44.4|41.52|44.4|41.52|44.22|41.34|0
1653578710000|2022-05-26 15:25:10|44.57|41.69|44.4|41.52|44.57|41.69|44.4|41.52|0
1653578720000|2022-05-26 15:25:20|44.5|41.62|44.45|41.57|44.5|41.62|44.45|41.57|0
1653578730000|2022-05-26 15:25:30|44.5|41.62|44.31|41.43|44.5|41.62|44.31|41.43|0
1653578740000|2022-05-26 15:25:40|44.4|41.52|44.4|41.52|44.4|41.52|44.31|41.43|0
1653578750000|2022-05-26 15:25:50|44.45|41.57|44.27|41.39|44.45|41.57|44.27|41.39|0
1653578760000|2022-05-26 15:26:00|44.22|41.34|44.13|41.25|44.22|41.34|44.13|41.25|0
1653578770000|2022-05-26 15:26:10|44.04|41.16|44.04|41.16|44.08|41.2|44.04|41.16|0
1653578780000|2022-05-26 15:26:20|43.9|41.02|43.9|41.02|43.94|41.06|43.9|41.02|0
1653578790000|2022-05-26 15:26:30|43.85|40.97|43.81|40.93|43.85|40.97|43.81|40.93|0
1653578800000|2022-05-26 15:26:40|43.76|40.88|43.81|40.93|43.85|40.97|43.76|40.88|0
1653578810000|2022-05-26 15:26:50|43.85|40.97|43.81|40.93|43.85|40.97|43.76|40.88|0
1653578820000|2022-05-26 15:27:00|43.99|41.11|43.9|41.02|43.99|41.11|43.85|40.97|0
1653578830000|2022-05-26 15:27:10|43.85|40.97|43.71|40.83|43.85|40.97|43.71|40.83|0
1653578840000|2022-05-26 15:27:20|43.76|40.88|43.85|40.97|43.85|40.97|43.76|40.88|0
1653578850000|2022-05-26 15:27:30|43.94|41.06|43.76|40.88|43.94|41.06|43.76|40.88|0
1653578860000|2022-05-26 15:27:40|43.81|40.93|43.76|40.88|43.81|40.93|43.76|40.88|0
1653578870000|2022-05-26 15:27:50|43.71|40.83|43.71|40.83|43.71|40.83|43.71|40.83|0
1653578880000|2022-05-26 15:28:00|43.67|40.79|43.62|40.74|43.67|40.79|43.58|40.7|0
1653578890000|2022-05-26 15:28:10|43.67|40.79|43.6|40.72|43.67|40.79|43.6|40.72|0
1653578900000|2022-05-26 15:28:20|43.58|40.7|43.53|40.65|43.58|40.7|43.49|40.61|0
1653578910000|2022-05-26 15:28:30|43.44|40.56|43.44|40.56|43.49|40.61|43.44|40.56|0
1653578920000|2022-05-26 15:28:40|43.53|40.65|43.62|40.74|43.62|40.74|43.53|40.65|0
1653578930000|2022-05-26 15:28:50|43.64|40.76|43.62|40.74|43.67|40.79|43.62|40.74|0
1653578940000|2022-05-26 15:29:00|43.67|40.79|43.71|40.83|43.71|40.83|43.67|40.79|0
1653578950000|2022-05-26 15:29:10|43.62|40.74|43.49|40.61|43.62|40.74|43.49|40.61|0
1653578960000|2022-05-26 15:29:20|43.58|40.7|43.62|40.74|43.62|40.74|43.58|40.7|0
1653578970000|2022-05-26 15:29:30|43.58|40.7|43.76|40.88|43.76|40.88|43.58|40.7|0
1653578980000|2022-05-26 15:29:40|43.62|40.74|43.76|40.88|43.76|40.88|43.58|40.7|0
1653578990000|2022-05-26 15:29:50|43.8|40.92|43.62|40.74|43.8|40.92|43.62|40.74|0
1653579000000|2022-05-26 15:30:00|43.76|40.88|43.58|40.7|43.76|40.88|43.58|40.7|0
1653579010000|2022-05-26 15:30:10|43.62|40.74|43.67|40.79|43.67|40.79|43.62|40.74|0
1653579020000|2022-05-26 15:30:20|43.58|40.7|43.62|40.74|43.62|40.74|43.58|40.7|0
1653579030000|2022-05-26 15:30:30|43.67|40.79|43.71|40.83|43.71|40.83|43.67|40.79|0
1653579040000|2022-05-26 15:30:40|43.8|40.92|43.9|41.02|43.9|41.02|43.8|40.92|0
1653579050000|2022-05-26 15:30:50|43.94|41.06|44.03|41.15|44.03|41.15|43.94|41.06|0
1653579060000|2022-05-26 15:31:00|44.13|41.25|44.26|41.38|44.26|41.38|44.08|41.2|0
1653579070000|2022-05-26 15:31:10|44.36|41.48|44.45|41.57|44.45|41.57|44.31|41.43|0
1653579080000|2022-05-26 15:31:20|44.4|41.52|44.49|41.61|44.49|41.61|44.4|41.52|0
1653579090000|2022-05-26 15:31:30|44.36|41.48|44.45|41.57|44.45|41.57|44.36|41.48|0
1653579100000|2022-05-26 15:31:40|44.4|41.52|44.26|41.38|44.4|41.52|44.13|41.25|0
1653579110000|2022-05-26 15:31:50|44.31|41.43|44.17|41.29|44.31|41.43|44.17|41.29|0
1653579120000|2022-05-26 15:32:00|44.08|41.2|44.08|41.2|44.08|41.2|44.03|41.15|0
1653579130000|2022-05-26 15:32:10|44.17|41.29|44.12|41.24|44.22|41.34|44.12|41.24|0
1653579140000|2022-05-26 15:32:20|44.17|41.29|44.17|41.29|44.17|41.29|44.12|41.24|0
1653579150000|2022-05-26 15:32:30|44.12|41.24|44.08|41.2|44.12|41.24|43.99|41.11|0
1653579160000|2022-05-26 15:32:40|43.94|41.06|43.9|41.02|43.94|41.06|43.9|41.02|0
1653579170000|2022-05-26 15:32:50|43.8|40.92|43.76|40.88|43.8|40.92|43.76|40.88|0
1653579180000|2022-05-26 15:33:00|43.71|40.83|43.62|40.74|43.71|40.83|43.62|40.74|0
1653579190000|2022-05-26 15:33:10|43.53|40.65|43.48|40.6|43.53|40.65|43.48|40.6|0
1653579200000|2022-05-26 15:33:20|43.44|40.56|43.44|40.56|43.44|40.56|43.44|40.56|0
1653579210000|2022-05-26 15:33:30|43.48|40.6|43.37|40.49|43.48|40.6|43.3|40.42|0
1653579220000|2022-05-26 15:33:40|43.26|40.38|43.35|40.47|43.44|40.56|43.26|40.38|0
1653579230000|2022-05-26 15:33:50|43.3|40.42|43.3|40.42|43.3|40.42|43.26|40.38|0
1653579240000|2022-05-26 15:34:00|43.35|40.47|43.53|40.65|43.53|40.65|43.35|40.47|0
1653579250000|2022-05-26 15:34:10|43.48|40.6|43.44|40.56|43.53|40.65|43.44|40.56|0
1653579260000|2022-05-26 15:34:20|43.39|40.51|43.3|40.42|43.39|40.51|43.3|40.42|0
1653579270000|2022-05-26 15:34:30|43.21|40.33|43.35|40.47|43.35|40.47|43.21|40.33|0
1653579280000|2022-05-26 15:34:40|43.17|40.29|43.21|40.33|43.21|40.33|43.17|40.29|0
1653579290000|2022-05-26 15:34:50|43.17|40.29|43.17|40.29|43.26|40.38|43.17|40.29|0
1653579300000|2022-05-26 15:35:00|43.03|40.15|42.9|40.02|43.03|40.15|42.85|39.97|0
1653579310000|2022-05-26 15:35:10|42.99|40.11|42.9|40.02|42.99|40.11|42.9|40.02|0
1653579320000|2022-05-26 15:35:20|42.99|40.11|43.08|40.2|43.17|40.29|42.99|40.11|0
1653579330000|2022-05-26 15:35:30|43.17|40.29|43.21|40.33|43.21|40.33|43.12|40.24|0
1653579340000|2022-05-26 15:35:40|43.17|40.29|43.23|40.35|43.23|40.35|43.08|40.2|0
1653579350000|2022-05-26 15:35:50|43.26|40.38|43.17|40.29|43.3|40.42|43.17|40.29|0
1653579360000|2022-05-26 15:36:00|43.12|40.24|43.21|40.33|43.26|40.38|43.12|40.24|0
1653579370000|2022-05-26 15:36:10|43.12|40.24|43.08|40.2|43.17|40.29|43.08|40.2|0
1653579380000|2022-05-26 15:36:20|43.21|40.33|43.17|40.29|43.3|40.42|43.17|40.29|0
1653579390000|2022-05-26 15:36:30|43.21|40.33|43.21|40.33|43.21|40.33|43.21|40.33|0
1653579400000|2022-05-26 15:36:40|43.26|40.38|43.32|40.44|43.32|40.44|43.26|40.38|0
1653579410000|2022-05-26 15:36:50|43.3|40.42|43.21|40.33|43.3|40.42|43.21|40.33|0
1653579420000|2022-05-26 15:37:00|43.26|40.38|43.3|40.42|43.35|40.47|43.26|40.38|0
1653579430000|2022-05-26 15:37:10|43.35|40.47|43.39|40.51|43.39|40.51|43.3|40.42|0
1653579440000|2022-05-26 15:37:20|43.32|40.44|43.3|40.42|43.32|40.44|43.3|40.42|0
1653579450000|2022-05-26 15:37:30|43.35|40.47|43.35|40.47|43.39|40.51|43.35|40.47|0
1653579460000|2022-05-26 15:37:40|43.3|40.42|43.3|40.42|43.35|40.47|43.3|40.42|0
1653579470000|2022-05-26 15:37:50|43.26|40.38|43.3|40.42|43.3|40.42|43.26|40.38|0
1653579480000|2022-05-26 15:38:00|43.39|40.51|43.35|40.47|43.39|40.51|43.3|40.42|0
1653579490000|2022-05-26 15:38:10|43.39|40.51|43.44|40.56|43.48|40.6|43.39|40.51|0
1653579500000|2022-05-26 15:38:20|43.48|40.6|43.48|40.6|43.48|40.6|43.44|40.56|0
1653579510000|2022-05-26 15:38:30|43.57|40.69|43.66|40.78|43.66|40.78|43.57|40.69|0
1653579530000|2022-05-26 15:38:50|43.71|40.83|43.62|40.74|43.8|40.92|43.62|40.74|0
1653579540000|2022-05-26 15:39:00|43.66|40.78|43.66|40.78|43.66|40.78|43.62|40.74|0
1653579550000|2022-05-26 15:39:10|43.76|40.88|43.76|40.88|43.76|40.88|43.66|40.78|0
1653579560000|2022-05-26 15:39:20|43.66|40.78|43.71|40.83|43.71|40.83|43.57|40.69|0
1653579570000|2022-05-26 15:39:30|43.76|40.88|43.71|40.83|43.76|40.88|43.71|40.83|0
1653579580000|2022-05-26 15:39:40|43.8|40.92|43.76|40.88|43.8|40.92|43.76|40.88|0
1653579590000|2022-05-26 15:39:50|43.8|40.92|43.8|40.92|43.89|41.01|43.8|40.92|0
1653579600000|2022-05-26 15:40:00|43.71|40.83|43.71|40.83|43.71|40.83|43.66|40.78|0
1653579610000|2022-05-26 15:40:10|43.8|40.92|43.64|40.76|43.8|40.92|43.64|40.76|0
1653579620000|2022-05-26 15:40:20|43.71|40.83|43.71|40.83|43.71|40.83|43.62|40.74|0
1653579630000|2022-05-26 15:40:30|43.76|40.88|43.71|40.83|43.76|40.88|43.66|40.78|0
1653579640000|2022-05-26 15:40:40|43.76|40.88|43.66|40.78|43.76|40.88|43.66|40.78|0
1653579650000|2022-05-26 15:40:50|43.62|40.74|43.53|40.65|43.62|40.74|43.53|40.65|0
1653579660000|2022-05-26 15:41:00|43.48|40.6|43.44|40.56|43.48|40.6|43.39|40.51|0
1653579670000|2022-05-26 15:41:10|43.48|40.6|43.57|40.69|43.57|40.69|43.48|40.6|0
1653579680000|2022-05-26 15:41:20|43.62|40.74|43.8|40.92|43.8|40.92|43.62|40.74|0
1653579690000|2022-05-26 15:41:30|43.85|40.97|43.89|41.01|43.94|41.06|43.85|40.97|0
1653579700000|2022-05-26 15:41:40|43.8|40.92|43.8|40.92|43.8|40.92|43.8|40.92|0
1653579710000|2022-05-26 15:41:50|43.85|40.97|43.8|40.92|43.85|40.97|43.8|40.92|0
1653579720000|2022-05-26 15:42:00|43.85|40.97|43.8|40.92|43.85|40.97|43.75|40.87|0
1653579730000|2022-05-26 15:42:10|43.85|40.97|43.71|40.83|43.85|40.97|43.69|40.81|0
1653579740000|2022-05-26 15:42:20|43.73|40.85|44.08|41.2|44.08|41.2|43.73|40.85|0
1653579750000|2022-05-26 15:42:30|44.03|41.15|44.03|41.15|44.12|41.24|43.98|41.1|0
1653579760000|2022-05-26 15:42:40|43.98|41.1|43.94|41.06|43.98|41.1|43.89|41.01|0
1653579770000|2022-05-26 15:42:50|44.03|41.15|44.08|41.2|44.08|41.2|43.98|41.1|0
1653579780000|2022-05-26 15:43:00|44.12|41.24|43.98|41.1|44.12|41.24|43.94|41.06|0
1653579790000|2022-05-26 15:43:10|43.89|41.01|43.89|41.01|43.89|41.01|43.85|40.97|0
1653579800000|2022-05-26 15:43:20|43.94|41.06|43.89|41.01|43.94|41.06|43.85|40.97|0
1653579810000|2022-05-26 15:43:30|43.85|40.97|43.66|40.78|43.85|40.97|43.66|40.78|0
1653579820000|2022-05-26 15:43:40|43.75|40.87|43.75|40.87|43.8|40.92|43.75|40.87|0
1653579830000|2022-05-26 15:43:50|43.71|40.83|43.8|40.92|43.8|40.92|43.71|40.83|0
1653579840000|2022-05-26 15:44:00|43.75|40.87|43.8|40.92|43.85|40.97|43.75|40.87|0
1653579850000|2022-05-26 15:44:10|43.75|40.87|43.94|41.06|43.94|41.06|43.75|40.87|0
1653579860000|2022-05-26 15:44:20|43.89|41.01|43.98|41.1|43.98|41.1|43.89|41.01|0
1653579870000|2022-05-26 15:44:30|43.94|41.06|43.89|41.01|43.98|41.1|43.89|41.01|0
1653579880000|2022-05-26 15:44:40|43.85|40.97|43.8|40.92|43.85|40.97|43.8|40.92|0
1653579890000|2022-05-26 15:44:50|43.94|41.06|43.89|41.01|43.94|41.06|43.85|40.97|0
1653579900000|2022-05-26 15:45:00|43.98|41.1|44.03|41.15|44.03|41.15|43.94|41.06|0
1653579910000|2022-05-26 15:45:10|44.05|41.17|43.84|40.96|44.05|41.17|43.84|40.96|0
1653579920000|2022-05-26 15:45:20|43.8|40.92|43.66|40.78|43.8|40.92|43.66|40.78|0
1653579930000|2022-05-26 15:45:30|43.71|40.83|43.75|40.87|43.75|40.87|43.71|40.83|0
1653579940000|2022-05-26 15:45:40|43.66|40.78|43.57|40.69|43.66|40.78|43.57|40.69|0
1653579950000|2022-05-26 15:45:50|43.62|40.74|43.53|40.65|43.62|40.74|43.53|40.65|0
1653579960000|2022-05-26 15:46:00|43.62|40.74|43.48|40.6|43.62|40.74|43.48|40.6|0
1653579970000|2022-05-26 15:46:10|43.43|40.55|43.43|40.55|43.43|40.55|43.43|40.55|0
1653579980000|2022-05-26 15:46:20|43.48|40.6|43.5|40.62|43.53|40.65|43.48|40.6|0
1653579990000|2022-05-26 15:46:30|43.57|40.69|43.71|40.83|43.71|40.83|43.57|40.69|0
1653580000000|2022-05-26 15:46:40|43.62|40.74|43.62|40.74|43.62|40.74|43.57|40.69|0
1653580010000|2022-05-26 15:46:50|43.52|40.64|43.48|40.6|43.52|40.64|43.48|40.6|0
1653580020000|2022-05-26 15:47:00|43.43|40.55|43.48|40.6|43.48|40.6|43.39|40.51|0
1653580030000|2022-05-26 15:47:10|43.43|40.55|43.43|40.55|43.43|40.55|43.39|40.51|0
1653580040000|2022-05-26 15:47:20|43.39|40.51|43.39|40.51|43.39|40.51|43.39|40.51|0
1653580050000|2022-05-26 15:47:30|43.43|40.55|43.21|40.33|43.43|40.55|43.21|40.33|0
1653580060000|2022-05-26 15:47:40|43.16|40.28|43.12|40.24|43.21|40.33|43.12|40.24|0
1653580070000|2022-05-26 15:47:50|43.07|40.19|43.34|40.46|43.34|40.46|43.07|40.19|0
1653580080000|2022-05-26 15:48:00|43.3|40.42|43.3|40.42|43.3|40.42|43.3|40.42|0
1653580090000|2022-05-26 15:48:10|43.16|40.28|43.03|40.15|43.16|40.28|43.03|40.15|0
1653580100000|2022-05-26 15:48:20|43.07|40.19|42.85|39.97|43.07|40.19|42.85|39.97|0
1653580110000|2022-05-26 15:48:30|42.8|39.92|42.8|39.92|42.8|39.92|42.8|39.92|0
1653580120000|2022-05-26 15:48:40|42.76|39.88|42.76|39.88|42.85|39.97|42.76|39.88|0
1653580130000|2022-05-26 15:48:50|42.71|39.83|42.71|39.83|42.71|39.83|42.71|39.83|0
1653580140000|2022-05-26 15:49:00|42.76|39.88|42.89|40.01|42.89|40.01|42.76|39.88|0
1653580150000|2022-05-26 15:49:10|42.94|40.06|42.94|40.06|43.05|40.17|42.94|40.06|0
1653580160000|2022-05-26 15:49:20|43.03|40.15|43.07|40.19|43.07|40.19|43.03|40.15|0
1653580170000|2022-05-26 15:49:30|43.03|40.15|43.16|40.28|43.16|40.28|42.98|40.1|0
1653580180000|2022-05-26 15:49:40|43.21|40.33|43.07|40.19|43.25|40.37|43.07|40.19|0
1653580190000|2022-05-26 15:49:50|43.12|40.24|43.21|40.33|43.21|40.33|43.12|40.24|0
1653580200000|2022-05-26 15:50:00|43.16|40.28|42.98|40.1|43.21|40.33|42.98|40.1|0
1653580210000|2022-05-26 15:50:10|43.07|40.19|42.98|40.1|43.07|40.19|42.98|40.1|0
1653580220000|2022-05-26 15:50:20|43.03|40.15|43.03|40.15|43.12|40.24|43.03|40.15|0
1653580230000|2022-05-26 15:50:30|42.98|40.1|42.98|40.1|43.03|40.15|42.96|40.08|0
1653580240000|2022-05-26 15:50:40|42.94|40.06|42.94|40.06|42.94|40.06|42.89|40.01|0
1653580250000|2022-05-26 15:50:50|42.98|40.1|43.03|40.15|43.03|40.15|42.98|40.1|0
1653580260000|2022-05-26 15:51:00|42.98|40.1|42.8|39.92|43.03|40.15|42.8|39.92|0
1653580270000|2022-05-26 15:51:10|42.89|40.01|42.98|40.1|42.98|40.1|42.89|40.01|0
1653580280000|2022-05-26 15:51:20|42.93|40.05|43.21|40.33|43.21|40.33|42.93|40.05|0
1653580290000|2022-05-26 15:51:30|43.07|40.19|43.02|40.14|43.16|40.28|43.02|40.14|0
1653580300000|2022-05-26 15:51:40|43.07|40.19|43.12|40.24|43.12|40.24|43.07|40.19|0
1653580310000|2022-05-26 15:51:50|43.07|40.19|43.02|40.14|43.07|40.19|42.98|40.1|0
1653580320000|2022-05-26 15:52:00|43.11|40.23|43.02|40.14|43.11|40.23|42.98|40.1|0
1653580330000|2022-05-26 15:52:10|43.05|40.17|43.11|40.23|43.11|40.23|42.98|40.1|0
1653580340000|2022-05-26 15:52:20|42.98|40.1|43.07|40.19|43.11|40.23|42.98|40.1|0
1653580350000|2022-05-26 15:52:30|42.93|40.05|42.93|40.05|42.98|40.1|42.93|40.05|0
1653580360000|2022-05-26 15:52:40|43.02|40.14|43.02|40.14|43.02|40.14|43|40.12|0
1653580370000|2022-05-26 15:52:50|42.98|40.1|42.84|39.96|42.98|40.1|42.84|39.96|0
1653580380000|2022-05-26 15:53:00|42.93|40.05|42.89|40.01|42.93|40.05|42.89|40.01|0
1653580390000|2022-05-26 15:53:10|42.84|39.96|42.93|40.05|42.93|40.05|42.84|39.96|0
1653580400000|2022-05-26 15:53:20|42.89|40.01|42.93|40.05|42.93|40.05|42.89|40.01|0
1653580410000|2022-05-26 15:53:30|42.89|40.01|42.98|40.1|42.98|40.1|42.89|40.01|0
1653580420000|2022-05-26 15:53:40|43.02|40.14|43.2|40.32|43.2|40.32|43.02|40.14|0
1653580430000|2022-05-26 15:53:50|43.3|40.42|43.34|40.46|43.39|40.51|43.3|40.42|0
1653580440000|2022-05-26 15:54:00|43.39|40.51|43.39|40.51|43.39|40.51|43.39|40.51|0
1653580450000|2022-05-26 15:54:10|43.43|40.55|43.27|40.39|43.43|40.55|43.27|40.39|0
1653580460000|2022-05-26 15:54:20|43.2|40.32|43.25|40.37|43.34|40.46|43.2|40.32|0
1653580470000|2022-05-26 15:54:30|43.3|40.42|43.2|40.32|43.3|40.42|43.2|40.32|0
1653580480000|2022-05-26 15:54:40|43.3|40.42|43.29|40.41|43.3|40.42|43.27|40.39|0
1653580490000|2022-05-26 15:54:50|43.34|40.46|43.29|40.41|43.39|40.51|43.29|40.41|0
1653580500000|2022-05-26 15:55:00|43.34|40.46|43.48|40.6|43.48|40.6|43.29|40.41|0
1653580510000|2022-05-26 15:55:10|43.52|40.64|43.61|40.73|43.61|40.73|43.52|40.64|0
1653580520000|2022-05-26 15:55:20|43.7|40.82|43.84|40.96|43.84|40.96|43.7|40.82|0
1653580530000|2022-05-26 15:55:30|43.93|41.05|43.75|40.87|43.98|41.1|43.75|40.87|0
1653580540000|2022-05-26 15:55:40|43.7|40.82|43.66|40.78|43.75|40.87|43.66|40.78|0
1653580550000|2022-05-26 15:55:50|43.61|40.73|43.57|40.69|43.61|40.73|43.57|40.69|0
1653580560000|2022-05-26 15:56:00|43.61|40.73|43.61|40.73|43.7|40.82|43.57|40.69|0
1653580570000|2022-05-26 15:56:10|43.7|40.82|43.75|40.87|43.8|40.92|43.7|40.82|0
1653580580000|2022-05-26 15:56:20|43.8|40.92|43.84|40.96|43.93|41.05|43.8|40.92|0
1653580590000|2022-05-26 15:56:30|43.89|41.01|43.93|41.05|43.93|41.05|43.84|40.96|0
1653580600000|2022-05-26 15:56:40|43.98|41.1|44.12|41.24|44.12|41.24|43.98|41.1|0
1653580610000|2022-05-26 15:56:50|44.16|41.28|44.21|41.33|44.25|41.37|44.16|41.28|0
1653580620000|2022-05-26 15:57:00|44.16|41.28|44.02|41.14|44.16|41.28|43.98|41.1|0
1653580630000|2022-05-26 15:57:10|43.98|41.1|43.93|41.05|43.98|41.1|43.89|41.01|0
1653580640000|2022-05-26 15:57:20|43.84|40.96|43.84|40.96|43.84|40.96|43.79|40.91|0
1653580650000|2022-05-26 15:57:30|43.79|40.91|43.89|41.01|43.98|41.1|43.79|40.91|0
1653580660000|2022-05-26 15:57:40|43.93|41.05|43.93|41.05|44.02|41.14|43.93|41.05|0
1653580670000|2022-05-26 15:57:50|43.98|41.1|43.89|41.01|43.98|41.1|43.89|41.01|0
1653580680000|2022-05-26 15:58:00|43.84|40.96|44.07|41.19|44.07|41.19|43.84|40.96|0
1653580690000|2022-05-26 15:58:10|44.09|41.21|44.12|41.24|44.16|41.28|44.07|41.19|0
1653580700000|2022-05-26 15:58:20|44.46|41.58|44.55|41.67|44.55|41.67|44.46|41.58|0
1653580710000|2022-05-26 15:58:30|44.6|41.72|44.51|41.63|44.6|41.72|44.51|41.63|0
1653580720000|2022-05-26 15:58:40|44.46|41.58|44.51|41.63|44.6|41.72|44.46|41.58|0
1653580730000|2022-05-26 15:58:50|44.42|41.54|44.42|41.54|44.42|41.54|44.37|41.49|0
1653580740000|2022-05-26 15:59:00|44.46|41.58|44.55|41.67|44.55|41.67|44.46|41.58|0
1653580750000|2022-05-26 15:59:10|44.46|41.58|44.32|41.44|44.46|41.58|44.32|41.44|0
1653580760000|2022-05-26 15:59:20|44.41|41.53|44.37|41.49|44.41|41.53|44.32|41.44|0
1653580770000|2022-05-26 15:59:30|44.46|41.58|44.37|41.49|44.46|41.58|44.37|41.49|0
1653580780000|2022-05-26 15:59:40|44.32|41.44|44.34|41.46|44.34|41.46|44.32|41.44|0
1653580790000|2022-05-26 15:59:50|44.28|41.4|44.28|41.4|44.32|41.44|44.28|41.4|0
1653580800000|2022-05-26 16:00:00|44.32|41.44|44.32|41.44|44.32|41.44|44.32|41.44|0
1653580810000|2022-05-26 16:00:10|44.28|41.4|44|41.12|44.28|41.4|44|41.12|0
1653580820000|2022-05-26 16:00:20|44.05|41.17|44.14|41.26|44.14|41.26|44.05|41.17|0
1653580830000|2022-05-26 16:00:30|44.18|41.3|44.37|41.49|44.37|41.49|44.18|41.3|0
1653580840000|2022-05-26 16:00:40|44.32|41.44|44.37|41.49|44.37|41.49|44.32|41.44|0
1653580850000|2022-05-26 16:00:50|44.18|41.3|44.23|41.35|44.23|41.35|44.16|41.28|0
1653580860000|2022-05-26 16:01:00|44.32|41.44|44.32|41.44|44.32|41.44|44.32|41.44|0
1653580870000|2022-05-26 16:01:10|44.23|41.35|44.14|41.26|44.23|41.35|44.14|41.26|0
1653580880000|2022-05-26 16:01:20|43.95|41.07|44.18|41.3|44.18|41.3|43.95|41.07|0
1653580890000|2022-05-26 16:01:30|44.28|41.4|44.37|41.49|44.37|41.49|44.28|41.4|0
1653580900000|2022-05-26 16:01:40|44.41|41.53|44.74|41.86|44.74|41.86|44.41|41.53|0
1653580910000|2022-05-26 16:01:50|44.88|42|44.88|42|44.92|42.04|44.88|42|0
1653580920000|2022-05-26 16:02:00|44.83|41.95|44.78|41.9|44.92|42.04|44.78|41.9|0
1653580930000|2022-05-26 16:02:10|44.74|41.86|44.83|41.95|44.83|41.95|44.74|41.86|0
1653580940000|2022-05-26 16:02:20|44.88|42|44.88|42|44.92|42.04|44.88|42|0
1653580950000|2022-05-26 16:02:30|44.92|42.04|45.06|42.18|45.06|42.18|44.88|42|0
1653580960000|2022-05-26 16:02:40|45.11|42.23|44.97|42.09|45.16|42.28|44.97|42.09|0
1653580970000|2022-05-26 16:02:50|45.06|42.18|45.16|42.28|45.16|42.28|45.06|42.18|0
1653580980000|2022-05-26 16:03:00|45.25|42.37|45.25|42.37|45.25|42.37|45.2|42.32|0
1653580990000|2022-05-26 16:03:10|45.3|42.42|45.25|42.37|45.3|42.42|45.2|42.32|0
1653581000000|2022-05-26 16:03:20|45.2|42.32|45.11|42.23|45.2|42.32|45.11|42.23|0
1653581010000|2022-05-26 16:03:30|45.02|42.14|45.16|42.28|45.16|42.28|45.02|42.14|0
1653581020000|2022-05-26 16:03:40|45.2|42.32|45.06|42.18|45.2|42.32|45.06|42.18|0
1653581030000|2022-05-26 16:03:50|45.02|42.14|45.02|42.14|45.02|42.14|45.02|42.14|0
1653581040000|2022-05-26 16:04:00|45.11|42.23|45.11|42.23|45.11|42.23|44.97|42.09|0
1653581050000|2022-05-26 16:04:10|45.16|42.28|45.16|42.28|45.16|42.28|45.06|42.18|0
1653581060000|2022-05-26 16:04:20|45.11|42.23|45.09|42.21|45.16|42.28|45.09|42.21|0
1653581070000|2022-05-26 16:04:30|45.06|42.18|45.25|42.37|45.25|42.37|45.06|42.18|0
1653581080000|2022-05-26 16:04:40|45.16|42.28|45.2|42.32|45.2|42.32|45.16|42.28|0
1653581090000|2022-05-26 16:04:50|45.16|42.28|45.25|42.37|45.25|42.37|45.16|42.28|0
1653581100000|2022-05-26 16:05:00|45.2|42.32|45.3|42.42|45.3|42.42|45.2|42.32|0
1653581110000|2022-05-26 16:05:10|45.2|42.32|45.2|42.32|45.25|42.37|45.2|42.32|0
1653581120000|2022-05-26 16:05:20|45.16|42.28|45.16|42.28|45.2|42.32|45.16|42.28|0
1653581130000|2022-05-26 16:05:30|45.06|42.18|45.02|42.14|45.06|42.18|45.02|42.14|0
1653581140000|2022-05-26 16:05:40|44.97|42.09|44.97|42.09|45.06|42.18|44.97|42.09|0
1653581150000|2022-05-26 16:05:50|44.92|42.04|44.92|42.04|44.97|42.09|44.92|42.04|0
1653581160000|2022-05-26 16:06:00|44.88|42|44.9|42.02|44.92|42.04|44.83|41.95|0
1653581170000|2022-05-26 16:06:10|44.83|41.95|44.92|42.04|44.92|42.04|44.83|41.95|0
1653581180000|2022-05-26 16:06:20|44.83|41.95|44.97|42.09|44.97|42.09|44.83|41.95|0
1653581190000|2022-05-26 16:06:30|45.06|42.18|44.97|42.09|45.06|42.18|44.97|42.09|0
1653581200000|2022-05-26 16:06:40|44.88|42|44.88|42|44.92|42.04|44.88|42|0
1653581210000|2022-05-26 16:06:50|44.92|42.04|44.83|41.95|44.92|42.04|44.83|41.95|0
1653581220000|2022-05-26 16:07:00|44.78|41.9|44.78|41.9|44.83|41.95|44.78|41.9|0
1653581230000|2022-05-26 16:07:10|44.83|41.95|44.78|41.9|44.83|41.95|44.78|41.9|0
1653581240000|2022-05-26 16:07:20|44.83|41.95|44.69|41.81|44.83|41.95|44.69|41.81|0
1653581250000|2022-05-26 16:07:30|44.74|41.86|44.74|41.86|44.74|41.86|44.69|41.81|0
1653581260000|2022-05-26 16:07:40|44.69|41.81|44.74|41.86|44.74|41.86|44.69|41.81|0
1653581270000|2022-05-26 16:07:50|44.69|41.81|44.5|41.62|44.69|41.81|44.5|41.62|0
1653581280000|2022-05-26 16:08:00|44.6|41.72|44.55|41.67|44.6|41.72|44.55|41.67|0
1653581290000|2022-05-26 16:08:10|44.5|41.62|44.6|41.72|44.6|41.72|44.5|41.62|0
1653581300000|2022-05-26 16:08:20|44.55|41.67|44.55|41.67|44.55|41.67|44.5|41.62|0
1653581310000|2022-05-26 16:08:30|44.6|41.72|44.57|41.69|44.64|41.76|44.55|41.67|0
1653581320000|2022-05-26 16:08:40|44.69|41.81|44.6|41.72|44.69|41.81|44.6|41.72|0
1653581330000|2022-05-26 16:08:50|44.57|41.69|44.55|41.67|44.6|41.72|44.55|41.67|0
1653581340000|2022-05-26 16:09:00|44.6|41.72|44.64|41.76|44.64|41.76|44.6|41.72|0
1653581350000|2022-05-26 16:09:10|44.69|41.81|44.55|41.67|44.69|41.81|44.55|41.67|0
1653581360000|2022-05-26 16:09:20|44.6|41.72|44.6|41.72|44.6|41.72|44.55|41.67|0
1653581370000|2022-05-26 16:09:30|44.55|41.67|44.6|41.72|44.6|41.72|44.55|41.67|0
1653581380000|2022-05-26 16:09:40|44.55|41.67|44.69|41.81|44.69|41.81|44.55|41.67|0
1653581390000|2022-05-26 16:09:50|44.64|41.76|44.69|41.81|44.69|41.81|44.64|41.76|0
1653581400000|2022-05-26 16:10:00|44.64|41.76|44.69|41.81|44.69|41.81|44.64|41.76|0
1653581410000|2022-05-26 16:10:10|44.64|41.76|44.78|41.9|44.78|41.9|44.64|41.76|0
1653581420000|2022-05-26 16:10:20|44.83|41.95|44.83|41.95|44.83|41.95|44.83|41.95|0
1653581430000|2022-05-26 16:10:30|44.87|41.99|44.83|41.95|44.87|41.99|44.83|41.95|0
1653581440000|2022-05-26 16:10:40|44.87|41.99|44.97|42.09|44.97|42.09|44.87|41.99|0
1653581450000|2022-05-26 16:10:50|45.01|42.13|45.15|42.27|45.15|42.27|45.01|42.13|0
1653581460000|2022-05-26 16:11:00|45.2|42.32|45.15|42.27|45.2|42.32|45.15|42.27|0
1653581470000|2022-05-26 16:11:10|45.06|42.18|45.2|42.32|45.2|42.32|45.06|42.18|0
1653581480000|2022-05-26 16:11:20|45.25|42.37|45.27|42.39|45.27|42.39|45.25|42.37|0
1653581490000|2022-05-26 16:11:30|45.29|42.41|45.34|42.46|45.34|42.46|45.25|42.37|0
1653581500000|2022-05-26 16:11:40|45.39|42.51|45.39|42.51|45.39|42.51|45.34|42.46|0
1653581510000|2022-05-26 16:11:50|45.34|42.46|45.39|42.51|45.39|42.51|45.34|42.46|0
1653581520000|2022-05-26 16:12:00|45.34|42.46|45.43|42.55|45.43|42.55|45.34|42.46|0
1653581530000|2022-05-26 16:12:10|45.48|42.6|45.53|42.65|45.53|42.65|45.43|42.55|0
1653581540000|2022-05-26 16:12:20|45.48|42.6|45.48|42.6|45.48|42.6|45.48|42.6|0
1653581550000|2022-05-26 16:12:30|45.53|42.65|45.43|42.55|45.53|42.65|45.43|42.55|0
1653581560000|2022-05-26 16:12:40|45.48|42.6|45.43|42.55|45.48|42.6|45.43|42.55|0
1653581570000|2022-05-26 16:12:50|45.39|42.51|45.43|42.55|45.43|42.55|45.39|42.51|0
1653581580000|2022-05-26 16:13:00|45.29|42.41|45.34|42.46|45.34|42.46|45.29|42.41|0
1653581590000|2022-05-26 16:13:10|45.43|42.55|45.48|42.6|45.48|42.6|45.43|42.55|0
1653581600000|2022-05-26 16:13:20|45.53|42.65|45.48|42.6|45.53|42.65|45.48|42.6|0
1653581610000|2022-05-26 16:13:30|45.53|42.65|45.53|42.65|45.58|42.7|45.53|42.65|0
1653581620000|2022-05-26 16:13:40|45.48|42.6|45.67|42.79|45.67|42.79|45.48|42.6|0
1653581630000|2022-05-26 16:13:50|45.72|42.84|45.57|42.69|45.72|42.84|45.57|42.69|0
1653581640000|2022-05-26 16:14:00|45.62|42.74|45.62|42.74|45.62|42.74|45.62|42.74|0
1653581650000|2022-05-26 16:14:10|45.57|42.69|45.67|42.79|45.67|42.79|45.57|42.69|0
1653581660000|2022-05-26 16:14:20|45.62|42.74|45.72|42.84|45.72|42.84|45.62|42.74|0
1653581670000|2022-05-26 16:14:30|45.67|42.79|45.67|42.79|45.67|42.79|45.67|42.79|0
1653581680000|2022-05-26 16:14:40|45.64|42.76|45.62|42.74|45.64|42.76|45.62|42.74|0
1653581690000|2022-05-26 16:14:50|45.57|42.69|45.62|42.74|45.67|42.79|45.57|42.69|0
1653581700000|2022-05-26 16:15:00|45.57|42.69|45.57|42.69|45.62|42.74|45.55|42.67|0
1653581710000|2022-05-26 16:15:10|45.53|42.65|45.48|42.6|45.53|42.65|45.48|42.6|0
1653581720000|2022-05-26 16:15:20|45.43|42.55|45.39|42.51|45.43|42.55|45.39|42.51|0
1653581730000|2022-05-26 16:15:30|45.34|42.46|45.39|42.51|45.39|42.51|45.29|42.41|0
1653581740000|2022-05-26 16:15:40|45.48|42.6|45.48|42.6|45.48|42.6|45.43|42.55|0
1653581750000|2022-05-26 16:15:50|45.29|42.41|45.39|42.51|45.39|42.51|45.29|42.41|0
1653581760000|2022-05-26 16:16:00|45.29|42.41|45.34|42.46|45.34|42.46|45.25|42.37|0
1653581770000|2022-05-26 16:16:10|45.29|42.41|45.2|42.32|45.29|42.41|45.2|42.32|0
1653581780000|2022-05-26 16:16:20|45.29|42.41|45.29|42.41|45.34|42.46|45.29|42.41|0
1653581790000|2022-05-26 16:16:30|45.34|42.46|45.39|42.51|45.39|42.51|45.29|42.41|0
1653581800000|2022-05-26 16:16:40|45.34|42.46|45.27|42.39|45.34|42.46|45.27|42.39|0
1653581810000|2022-05-26 16:16:50|45.29|42.41|45.27|42.39|45.29|42.41|45.25|42.37|0
1653581820000|2022-05-26 16:17:00|45.31|42.43|45.34|42.46|45.34|42.46|45.29|42.41|0
1653581830000|2022-05-26 16:17:10|45.39|42.51|45.39|42.51|45.39|42.51|45.36|42.48|0
1653581840000|2022-05-26 16:17:20|45.34|42.46|45.43|42.55|45.48|42.6|45.34|42.46|0
1653581850000|2022-05-26 16:17:30|45.34|42.46|45.34|42.46|45.34|42.46|45.24|42.36|0
1653581860000|2022-05-26 16:17:40|45.39|42.51|45.29|42.41|45.39|42.51|45.29|42.41|0
1653581870000|2022-05-26 16:17:50|45.39|42.51|45.39|42.51|45.39|42.51|45.39|42.51|0
1653581880000|2022-05-26 16:18:00|45.29|42.41|45.24|42.36|45.29|42.41|45.24|42.36|0
1653581890000|2022-05-26 16:18:10|45.29|42.41|45.34|42.46|45.34|42.46|45.24|42.36|0
1653581900000|2022-05-26 16:18:20|45.39|42.51|45.29|42.41|45.39|42.51|45.29|42.41|0
1653581910000|2022-05-26 16:18:30|45.34|42.46|45.39|42.51|45.39|42.51|45.29|42.41|0
1653581920000|2022-05-26 16:18:40|45.43|42.55|45.29|42.41|45.43|42.55|45.29|42.41|0
1653581930000|2022-05-26 16:18:50|45.24|42.36|45.34|42.46|45.34|42.46|45.24|42.36|0
1653581940000|2022-05-26 16:19:00|45.38|42.5|45.43|42.55|45.43|42.55|45.38|42.5|0
1653581950000|2022-05-26 16:19:10|45.45|42.57|45.53|42.65|45.53|42.65|45.45|42.57|0
1653581960000|2022-05-26 16:19:20|45.57|42.69|45.55|42.67|45.57|42.69|45.55|42.67|0
1653581970000|2022-05-26 16:19:30|45.48|42.6|45.53|42.65|45.53|42.65|45.43|42.55|0
1653581980000|2022-05-26 16:19:40|45.62|42.74|45.62|42.74|45.62|42.74|45.62|42.74|0
1653581990000|2022-05-26 16:19:50|45.57|42.69|45.57|42.69|45.67|42.79|45.57|42.69|0
1653582000000|2022-05-26 16:20:00|45.62|42.74|45.67|42.79|45.67|42.79|45.62|42.74|0
1653582010000|2022-05-26 16:20:10|45.62|42.74|45.76|42.88|45.76|42.88|45.62|42.74|0
1653582020000|2022-05-26 16:20:20|45.71|42.83|45.76|42.88|45.76|42.88|45.71|42.83|0
1653582030000|2022-05-26 16:20:30|45.86|42.98|45.81|42.93|45.86|42.98|45.81|42.93|0
1653582040000|2022-05-26 16:20:40|45.9|43.02|45.86|42.98|45.95|43.07|45.86|42.98|0
1653582050000|2022-05-26 16:20:50|45.9|43.02|45.86|42.98|45.9|43.02|45.81|42.93|0
1653582060000|2022-05-26 16:21:00|45.9|43.02|45.9|43.02|45.9|43.02|45.86|42.98|0
1653582070000|2022-05-26 16:21:10|45.95|43.07|46|43.12|46|43.12|45.95|43.07|0
1653582080000|2022-05-26 16:21:20|45.9|43.02|46|43.12|46|43.12|45.9|43.02|0
1653582090000|2022-05-26 16:21:30|45.9|43.02|46.04|43.16|46.04|43.16|45.9|43.02|0
1653582100000|2022-05-26 16:21:40|46.09|43.21|46.09|43.21|46.09|43.21|46.04|43.16|0
1653582110000|2022-05-26 16:21:50|46.04|43.16|46.14|43.26|46.23|43.35|46.04|43.16|0
1653582120000|2022-05-26 16:22:00|46.04|43.16|45.95|43.07|46.04|43.16|45.95|43.07|0
1653582130000|2022-05-26 16:22:10|46.04|43.16|45.97|43.09|46.09|43.21|45.97|43.09|0
1653582140000|2022-05-26 16:22:20|45.95|43.07|46.02|43.14|46.02|43.14|45.95|43.07|0
1653582150000|2022-05-26 16:22:30|46.04|43.16|46.04|43.16|46.04|43.16|46|43.12|0
1653582160000|2022-05-26 16:22:40|46.09|43.21|46.09|43.21|46.09|43.21|46.04|43.16|0
1653582170000|2022-05-26 16:22:50|46.04|43.16|46.09|43.21|46.09|43.21|46.04|43.16|0
1653582180000|2022-05-26 16:23:00|46.14|43.26|46.19|43.31|46.19|43.31|46.14|43.26|0
1653582190000|2022-05-26 16:23:10|46.14|43.26|46.14|43.26|46.19|43.31|46.14|43.26|0
1653582200000|2022-05-26 16:23:20|46.11|43.23|46.09|43.21|46.11|43.23|46.09|43.21|0
1653582210000|2022-05-26 16:23:30|46.14|43.26|46.16|43.28|46.23|43.35|46.14|43.26|0
1653582220000|2022-05-26 16:23:40|46.14|43.26|46.23|43.35|46.23|43.35|46.14|43.26|0
1653582230000|2022-05-26 16:23:50|46.19|43.31|46.19|43.31|46.23|43.35|46.19|43.31|0
1653582240000|2022-05-26 16:24:00|46.23|43.35|46.19|43.31|46.23|43.35|46.19|43.31|0
1653582250000|2022-05-26 16:24:10|46.14|43.26|46.23|43.35|46.23|43.35|46.14|43.26|0
1653582260000|2022-05-26 16:24:20|46.19|43.31|46.19|43.31|46.19|43.31|46.19|43.31|0
1653582270000|2022-05-26 16:24:30|46.23|43.35|46.33|43.45|46.33|43.45|46.23|43.35|0
1653582280000|2022-05-26 16:24:40|46.23|43.35|46.28|43.4|46.28|43.4|46.23|43.35|0
1653582290000|2022-05-26 16:24:50|46.33|43.45|46.28|43.4|46.33|43.45|46.28|43.4|0
1653582300000|2022-05-26 16:25:00|46.33|43.45|46.23|43.35|46.33|43.45|46.23|43.35|0
1653582310000|2022-05-26 16:25:10|46.19|43.31|46.28|43.4|46.28|43.4|46.19|43.31|0
1653582320000|2022-05-26 16:25:20|46.23|43.35|46.23|43.35|46.28|43.4|46.23|43.35|0
1653582330000|2022-05-26 16:25:30|46.28|43.4|46.19|43.31|46.28|43.4|46.19|43.31|0
1653582340000|2022-05-26 16:25:40|46.23|43.35|46.11|43.23|46.23|43.35|46.11|43.23|0
1653582350000|2022-05-26 16:25:50|46.14|43.26|46.19|43.31|46.19|43.31|46.14|43.26|0
1653582360000|2022-05-26 16:26:00|46.14|43.26|46.14|43.26|46.14|43.26|46.09|43.21|0
1653582370000|2022-05-26 16:26:10|46.09|43.21|46.09|43.21|46.09|43.21|46.09|43.21|0
1653582380000|2022-05-26 16:26:20|46.14|43.26|46.09|43.21|46.14|43.26|46.09|43.21|0
1653582390000|2022-05-26 16:26:30|46.14|43.26|46.09|43.21|46.14|43.26|46.09|43.21|0
1653582400000|2022-05-26 16:26:40|46.04|43.16|46|43.12|46.04|43.16|46|43.12|0
1653582410000|2022-05-26 16:26:50|46.09|43.21|46|43.12|46.09|43.21|46|43.12|0
1653582420000|2022-05-26 16:27:00|46.04|43.16|46.04|43.16|46.09|43.21|46.04|43.16|0
1653582430000|2022-05-26 16:27:10|46|43.12|46.04|43.16|46.04|43.16|46|43.12|0
1653582440000|2022-05-26 16:27:20|46.09|43.21|46.14|43.26|46.14|43.26|46.09|43.21|0
1653582450000|2022-05-26 16:27:30|46.19|43.31|46.33|43.45|46.33|43.45|46.19|43.31|0
1653582460000|2022-05-26 16:27:40|46.26|43.38|46.28|43.4|46.28|43.4|46.26|43.38|0
1653582470000|2022-05-26 16:27:50|46.33|43.45|46.33|43.45|46.33|43.45|46.28|43.4|0
1653582480000|2022-05-26 16:28:00|46.28|43.4|46.42|43.54|46.42|43.54|46.28|43.4|0
1653582490000|2022-05-26 16:28:10|46.47|43.59|46.33|43.45|46.47|43.59|46.33|43.45|0
1653582500000|2022-05-26 16:28:20|46.35|43.47|46.42|43.54|46.42|43.54|46.35|43.47|0
1653582510000|2022-05-26 16:28:30|46.47|43.59|46.47|43.59|46.47|43.59|46.47|43.59|0
1653582520000|2022-05-26 16:28:40|46.52|43.64|46.52|43.64|46.54|43.66|46.52|43.64|0
1653582530000|2022-05-26 16:28:50|46.47|43.59|46.42|43.54|46.47|43.59|46.42|43.54|0
1653582540000|2022-05-26 16:29:00|46.47|43.59|46.52|43.64|46.52|43.64|46.47|43.59|0
1653582550000|2022-05-26 16:29:10|46.47|43.59|46.47|43.59|46.47|43.59|46.42|43.54|0
1653582560000|2022-05-26 16:29:20|46.52|43.64|46.47|43.59|46.52|43.64|46.47|43.59|0
1653582570000|2022-05-26 16:29:30|46.52|43.64|46.57|43.69|46.57|43.69|46.52|43.64|0
1653582580000|2022-05-26 16:29:40|46.54|43.66|46.61|43.73|46.61|43.73|46.52|43.64|0
1653582590000|2022-05-26 16:29:50|46.66|43.78|46.71|43.83|46.71|43.83|46.66|43.78|0
1653582600000|2022-05-26 16:30:00|46.76|43.88|46.71|43.83|46.81|43.93|46.71|43.83|0
1653582610000|2022-05-26 16:30:10|46.81|43.93|46.76|43.88|46.85|43.97|46.76|43.88|0
1653582620000|2022-05-26 16:30:20|46.71|43.83|46.81|43.93|46.81|43.93|46.71|43.83|0
1653582630000|2022-05-26 16:30:30|46.85|43.97|46.95|44.07|47.05|44.17|46.85|43.97|0
1653582640000|2022-05-26 16:30:40|47|44.12|46.95|44.07|47|44.12|46.95|44.07|0
1653582650000|2022-05-26 16:30:50|46.9|44.02|46.85|43.97|46.95|44.07|46.85|43.97|0
1653582660000|2022-05-26 16:31:00|46.9|44.02|46.85|43.97|46.9|44.02|46.85|43.97|0
1653582670000|2022-05-26 16:31:10|46.81|43.93|46.81|43.93|46.85|43.97|46.81|43.93|0
1653582680000|2022-05-26 16:31:20|46.76|43.88|46.76|43.88|46.76|43.88|46.71|43.83|0
1653582690000|2022-05-26 16:31:30|46.71|43.83|46.61|43.73|46.71|43.83|46.61|43.73|0
1653582700000|2022-05-26 16:31:40|46.66|43.78|46.71|43.83|46.71|43.83|46.66|43.78|0
1653582710000|2022-05-26 16:31:50|46.66|43.78|46.71|43.83|46.71|43.83|46.66|43.78|0
1653582720000|2022-05-26 16:32:00|46.66|43.78|46.71|43.83|46.71|43.83|46.66|43.78|0
1653582730000|2022-05-26 16:32:10|46.66|43.78|45.87|42.99|47.31|44.43|45.87|42.99|0
1653582740000|2022-05-26 16:32:20|45.82|42.94|45.82|42.94|45.82|42.94|45.82|42.94|0
1653582750000|2022-05-26 16:32:30|45.87|42.99|45.87|42.99|45.87|42.99|45.82|42.94|0
1653582760000|2022-05-26 16:32:40|46.79|43.91|46.74|43.86|46.79|43.91|46.74|43.86|0
1653582770000|2022-05-26 16:32:50|46.79|43.91|46.79|43.91|46.79|43.91|46.74|43.86|0
1653582780000|2022-05-26 16:33:00|46.74|43.86|46.64|43.76|46.74|43.86|46.64|43.76|0
1653582790000|2022-05-26 16:33:10|46.6|43.72|46.6|43.72|46.6|43.72|46.55|43.67|0
1653582800000|2022-05-26 16:33:20|46.64|43.76|46.5|43.62|46.64|43.76|46.5|43.62|0
1653582810000|2022-05-26 16:33:30|46.45|43.57|46.5|43.62|46.5|43.62|46.45|43.57|0
1653582820000|2022-05-26 16:33:40|46.55|43.67|46.5|43.62|46.55|43.67|46.5|43.62|0
1653582830000|2022-05-26 16:33:50|46.45|43.57|46.6|43.72|46.6|43.72|46.45|43.57|0
1653582840000|2022-05-26 16:34:00|46.64|43.76|46.55|43.67|46.64|43.76|46.55|43.67|0
1653582850000|2022-05-26 16:34:10|46.57|43.69|46.69|43.81|46.69|43.81|46.57|43.69|0
1653582860000|2022-05-26 16:34:20|46.64|43.76|46.64|43.76|46.64|43.76|46.64|43.76|0
1653582870000|2022-05-26 16:34:30|46.6|43.72|46.6|43.72|46.6|43.72|46.6|43.72|0
1653582880000|2022-05-26 16:34:40|46.69|43.81|46.55|43.67|46.69|43.81|46.55|43.67|0
1653582890000|2022-05-26 16:34:50|46.57|43.69|46.55|43.67|46.6|43.72|46.55|43.67|0
1653582900000|2022-05-26 16:35:00|46.59|43.71|46.55|43.67|46.59|43.71|46.55|43.67|0
1653582910000|2022-05-26 16:35:10|46.45|43.57|46.4|43.52|46.45|43.57|46.4|43.52|0
1653582920000|2022-05-26 16:35:20|46.36|43.48|46.45|43.57|46.45|43.57|46.31|43.43|0
1653582930000|2022-05-26 16:35:30|46.4|43.52|46.4|43.52|46.4|43.52|46.4|43.52|0
1653582940000|2022-05-26 16:35:40|46.36|43.48|46.4|43.52|46.4|43.52|46.36|43.48|0
1653582950000|2022-05-26 16:35:50|46.45|43.57|46.36|43.48|46.45|43.57|46.36|43.48|0
1653582960000|2022-05-26 16:36:00|46.4|43.52|46.5|43.62|46.5|43.62|46.4|43.52|0
1653582970000|2022-05-26 16:36:10|46.45|43.57|46.4|43.52|46.45|43.57|46.4|43.52|0
1653582980000|2022-05-26 16:36:20|46.36|43.48|46.38|43.5|46.38|43.5|46.36|43.48|0
1653582990000|2022-05-26 16:36:30|46.36|43.48|46.36|43.48|46.4|43.52|46.36|43.48|0
1653583000000|2022-05-26 16:36:40|46.4|43.52|46.36|43.48|46.4|43.52|46.36|43.48|0
1653583020000|2022-05-26 16:37:00|46.31|43.43|46.36|43.48|46.36|43.48|46.31|43.43|0
1653583030000|2022-05-26 16:37:10|46.4|43.52|46.36|43.48|46.4|43.52|46.31|43.43|0
1653583040000|2022-05-26 16:37:20|46.4|43.52|46.4|43.52|46.4|43.52|46.4|43.52|0
1653583050000|2022-05-26 16:37:30|46.45|43.57|46.36|43.48|46.45|43.57|46.36|43.48|0
1653583060000|2022-05-26 16:37:40|46.31|43.43|46.31|43.43|46.31|43.43|46.31|43.43|0
1653583070000|2022-05-26 16:37:50|46.35|43.47|46.45|43.57|46.45|43.57|46.35|43.47|0
1653583080000|2022-05-26 16:38:00|46.5|43.62|46.4|43.52|46.5|43.62|46.4|43.52|0
1653583090000|2022-05-26 16:38:10|46.5|43.62|46.5|43.62|46.5|43.62|46.45|43.57|0
1653583100000|2022-05-26 16:38:20|46.45|43.57|46.55|43.67|46.55|43.67|46.45|43.57|0
1653583110000|2022-05-26 16:38:30|46.59|43.71|46.59|43.71|46.59|43.71|46.59|43.71|0
1653583120000|2022-05-26 16:38:40|46.64|43.76|46.64|43.76|46.69|43.81|46.59|43.71|0
1653583130000|2022-05-26 16:38:50|46.69|43.81|46.69|43.81|46.69|43.81|46.64|43.76|0
1653583140000|2022-05-26 16:39:00|46.64|43.76|46.64|43.76|46.64|43.76|46.64|43.76|0
1653583150000|2022-05-26 16:39:10|46.69|43.81|46.59|43.71|46.69|43.81|46.59|43.71|0
1653583160000|2022-05-26 16:39:20|46.64|43.76|46.64|43.76|46.64|43.76|46.64|43.76|0
1653583170000|2022-05-26 16:39:30|46.69|43.81|46.79|43.91|46.79|43.91|46.69|43.81|0
1653583180000|2022-05-26 16:39:40|46.83|43.95|46.83|43.95|46.88|44|46.83|43.95|0
1653583190000|2022-05-26 16:39:50|46.88|44|46.83|43.95|46.88|44|46.83|43.95|0
1653583200000|2022-05-26 16:40:00|46.88|44|46.88|44|46.88|44|46.88|44|0
1653583210000|2022-05-26 16:40:10|46.93|44.05|46.88|44|46.93|44.05|46.88|44|0
1653583220000|2022-05-26 16:40:20|46.78|43.9|46.69|43.81|46.83|43.95|46.69|43.81|0
1653583240000|2022-05-26 16:40:40|46.74|43.86|46.69|43.81|46.74|43.86|46.69|43.81|0
1653583250000|2022-05-26 16:40:50|46.74|43.86|46.69|43.81|46.74|43.86|46.69|43.81|0
1653583260000|2022-05-26 16:41:00|46.64|43.76|46.74|43.86|46.74|43.86|46.64|43.76|0
1653583270000|2022-05-26 16:41:10|46.69|43.81|46.69|43.81|46.69|43.81|46.64|43.76|0
1653583280000|2022-05-26 16:41:20|46.64|43.76|46.59|43.71|46.64|43.76|46.54|43.66|0
1653583290000|2022-05-26 16:41:30|46.54|43.66|46.59|43.71|46.59|43.71|46.54|43.66|0
1653583300000|2022-05-26 16:41:40|46.54|43.66|46.59|43.71|46.59|43.71|46.52|43.64|0
1653583310000|2022-05-26 16:41:50|46.69|43.81|46.64|43.76|46.69|43.81|46.64|43.76|0
1653583320000|2022-05-26 16:42:00|46.59|43.71|46.64|43.76|46.64|43.76|46.54|43.66|0
1653583330000|2022-05-26 16:42:10|46.69|43.81|46.69|43.81|46.74|43.86|46.69|43.81|0
1653583340000|2022-05-26 16:42:20|46.74|43.86|46.74|43.86|46.78|43.9|46.74|43.86|0
1653583350000|2022-05-26 16:42:30|46.69|43.81|46.74|43.86|46.74|43.86|46.69|43.81|0
1653583360000|2022-05-26 16:42:40|46.69|43.81|46.69|43.81|46.71|43.83|46.69|43.81|0
1653583370000|2022-05-26 16:42:50|46.64|43.76|46.64|43.76|46.69|43.81|46.64|43.76|0
1653583380000|2022-05-26 16:43:00|46.69|43.81|46.83|43.95|46.83|43.95|46.69|43.81|0
1653583390000|2022-05-26 16:43:10|46.74|43.86|46.64|43.76|46.74|43.86|46.64|43.76|0
1653583400000|2022-05-26 16:43:20|46.74|43.86|46.69|43.81|46.74|43.86|46.69|43.81|0
1653583410000|2022-05-26 16:43:30|46.74|43.86|46.74|43.86|46.74|43.86|46.74|43.86|0
1653583420000|2022-05-26 16:43:40|46.69|43.81|46.59|43.71|46.69|43.81|46.59|43.71|0
1653583430000|2022-05-26 16:43:50|46.54|43.66|46.5|43.62|46.59|43.71|46.5|43.62|0
1653583440000|2022-05-26 16:44:00|46.45|43.57|46.59|43.71|46.59|43.71|46.45|43.57|0
1653583450000|2022-05-26 16:44:10|46.54|43.66|46.5|43.62|46.54|43.66|46.45|43.57|0
1653583460000|2022-05-26 16:44:20|46.45|43.57|46.45|43.57|46.45|43.57|46.4|43.52|0
1653583470000|2022-05-26 16:44:30|46.5|43.62|46.45|43.57|46.5|43.62|46.4|43.52|0
1653583480000|2022-05-26 16:44:40|46.42|43.54|46.45|43.57|46.45|43.57|46.42|43.54|0
1653583490000|2022-05-26 16:44:50|46.4|43.52|46.4|43.52|46.4|43.52|46.35|43.47|0
1653583500000|2022-05-26 16:45:00|46.3|43.42|46.26|43.38|46.35|43.47|46.26|43.38|0
1653583510000|2022-05-26 16:45:10|46.21|43.33|46.21|43.33|46.26|43.38|46.21|43.33|0
1653583520000|2022-05-26 16:45:20|46.11|43.23|46.54|43.66|46.54|43.66|46.11|43.23|0
1653583530000|2022-05-26 16:45:30|46.64|43.76|46.59|43.71|46.64|43.76|46.54|43.66|0
1653583540000|2022-05-26 16:45:40|46.54|43.66|46.54|43.66|46.57|43.69|46.54|43.66|0
1653583550000|2022-05-26 16:45:50|46.59|43.71|46.59|43.71|46.64|43.76|46.59|43.71|0
1653583560000|2022-05-26 16:46:00|46.64|43.76|46.69|43.81|46.78|43.9|46.64|43.76|0
1653583570000|2022-05-26 16:46:10|46.64|43.76|46.59|43.71|46.64|43.76|46.57|43.69|0
1653583580000|2022-05-26 16:46:20|46.64|43.76|46.54|43.66|46.64|43.76|46.54|43.66|0
1653583590000|2022-05-26 16:46:30|46.59|43.71|46.64|43.76|46.64|43.76|46.59|43.71|0
1653583600000|2022-05-26 16:46:40|46.54|43.66|46.59|43.71|46.64|43.76|46.54|43.66|0
1653583610000|2022-05-26 16:46:50|46.69|43.81|46.64|43.76|46.69|43.81|46.59|43.71|0
1653583620000|2022-05-26 16:47:00|46.59|43.71|46.69|43.81|46.69|43.81|46.54|43.66|0
1653583630000|2022-05-26 16:47:10|46.73|43.85|46.64|43.76|46.73|43.85|46.64|43.76|0
1653583640000|2022-05-26 16:47:20|46.59|43.71|46.64|43.76|46.69|43.81|46.59|43.71|0
1653583650000|2022-05-26 16:47:30|46.59|43.71|46.69|43.81|46.69|43.81|46.59|43.71|0
1653583660000|2022-05-26 16:47:40|46.73|43.85|46.69|43.81|46.73|43.85|46.64|43.76|0
1653583680000|2022-05-26 16:48:00|46.73|43.85|46.64|43.76|46.73|43.85|46.64|43.76|0
1653583690000|2022-05-26 16:48:10|46.61|43.73|46.64|43.76|46.64|43.76|46.59|43.71|0
1653583700000|2022-05-26 16:48:20|46.59|43.71|46.59|43.71|46.64|43.76|46.59|43.71|0
1653583710000|2022-05-26 16:48:30|46.54|43.66|46.59|43.71|46.59|43.71|46.54|43.66|0
1653583720000|2022-05-26 16:48:40|46.64|43.76|46.64|43.76|46.64|43.76|46.64|43.76|0
1653583730000|2022-05-26 16:48:50|46.59|43.71|46.64|43.76|46.64|43.76|46.59|43.71|0
1653583740000|2022-05-26 16:49:00|46.69|43.81|46.78|43.9|46.78|43.9|46.69|43.81|0
1653583750000|2022-05-26 16:49:10|46.88|44|46.93|44.05|46.93|44.05|46.83|43.95|0
1653583760000|2022-05-26 16:49:20|46.97|44.09|46.97|44.09|46.97|44.09|46.93|44.05|0
1653583770000|2022-05-26 16:49:30|46.93|44.05|46.93|44.05|46.93|44.05|46.93|44.05|0
1653583780000|2022-05-26 16:49:40|46.88|44|46.9|44.02|46.93|44.05|46.88|44|0
1653583790000|2022-05-26 16:49:50|46.97|44.09|46.83|43.95|46.97|44.09|46.83|43.95|0
1653583800000|2022-05-26 16:50:00|46.78|43.9|46.83|43.95|46.88|44|46.78|43.9|0
1653583810000|2022-05-26 16:50:10|46.88|44|46.93|44.05|46.93|44.05|46.83|43.95|0
1653583820000|2022-05-26 16:50:20|46.88|44|46.93|44.05|46.93|44.05|46.88|44|0
1653583830000|2022-05-26 16:50:30|46.97|44.09|46.83|43.95|46.97|44.09|46.83|43.95|0
1653583840000|2022-05-26 16:50:40|46.88|44|46.97|44.09|46.97|44.09|46.88|44|0
1653583850000|2022-05-26 16:50:50|47.02|44.14|47.02|44.14|47.02|44.14|46.97|44.09|0
1653583860000|2022-05-26 16:51:00|46.97|44.09|46.92|44.04|46.97|44.09|46.92|44.04|0
1653583870000|2022-05-26 16:51:10|46.88|44|47.02|44.14|47.02|44.14|46.88|44|0
1653583880000|2022-05-26 16:51:20|46.97|44.09|47.02|44.14|47.02|44.14|46.92|44.04|0
1653583890000|2022-05-26 16:51:30|46.97|44.09|46.97|44.09|46.97|44.09|46.97|44.09|0
1653583900000|2022-05-26 16:51:40|47.02|44.14|47.02|44.14|47.02|44.14|46.97|44.09|0
1653583910000|2022-05-26 16:51:50|46.97|44.09|46.88|44|46.97|44.09|46.88|44|0
1653583920000|2022-05-26 16:52:00|46.9|44.02|47.02|44.14|47.02|44.14|46.9|44.02|0
1653583930000|2022-05-26 16:52:10|46.97|44.09|46.97|44.09|47.02|44.14|46.97|44.09|0
1653583940000|2022-05-26 16:52:20|47.02|44.14|47.02|44.14|47.04|44.16|47.02|44.14|0
1653583950000|2022-05-26 16:52:30|46.97|44.09|47.12|44.24|47.12|44.24|46.97|44.09|0
1653583960000|2022-05-26 16:52:40|47.17|44.29|47.17|44.29|47.17|44.29|47.12|44.24|0
1653583970000|2022-05-26 16:52:50|47.21|44.33|47.17|44.29|47.21|44.33|47.07|44.19|0
1653583980000|2022-05-26 16:53:00|47.26|44.38|47.26|44.38|47.26|44.38|47.21|44.33|0
1653583990000|2022-05-26 16:53:10|47.21|44.33|47.26|44.38|47.26|44.38|47.21|44.33|0
1653584000000|2022-05-26 16:53:20|47.17|44.29|47.17|44.29|47.17|44.29|47.17|44.29|0
1653584010000|2022-05-26 16:53:30|47.12|44.24|47.02|44.14|47.12|44.24|47.02|44.14|0
1653584020000|2022-05-26 16:53:40|47.07|44.19|47.07|44.19|47.12|44.24|47.07|44.19|0
1653584030000|2022-05-26 16:53:50|47.12|44.24|47.21|44.33|47.21|44.33|47.12|44.24|0
1653584040000|2022-05-26 16:54:00|47.26|44.38|47.31|44.43|47.31|44.43|47.26|44.38|0
1653584050000|2022-05-26 16:54:10|47.21|44.33|47.21|44.33|47.21|44.33|47.21|44.33|0
1653584060000|2022-05-26 16:54:20|47.16|44.28|47.26|44.38|47.26|44.38|47.16|44.28|0
1653584070000|2022-05-26 16:54:30|47.21|44.33|47.26|44.38|47.26|44.38|47.16|44.28|0
1653584080000|2022-05-26 16:54:40|47.21|44.33|47.31|44.43|47.31|44.43|47.21|44.33|0
1653584090000|2022-05-26 16:54:50|47.46|44.58|47.5|44.62|47.5|44.62|47.46|44.58|0
1653584100000|2022-05-26 16:55:00|47.55|44.67|47.5|44.62|47.55|44.67|47.46|44.58|0
1653584110000|2022-05-26 16:55:10|47.43|44.55|47.5|44.62|47.5|44.62|47.36|44.48|0
1653584130000|2022-05-26 16:55:30|47.55|44.67|47.6|44.72|47.6|44.72|47.55|44.67|0
1653584140000|2022-05-26 16:55:40|47.55|44.67|47.65|44.77|47.65|44.77|47.55|44.67|0
1653584150000|2022-05-26 16:55:50|47.7|44.82|47.82|44.94|47.82|44.94|47.7|44.82|0
1653584160000|2022-05-26 16:56:00|47.8|44.92|47.8|44.92|47.8|44.92|47.75|44.87|0
1653584170000|2022-05-26 16:56:10|47.84|44.96|47.75|44.87|47.84|44.96|47.75|44.87|0
1653584180000|2022-05-26 16:56:20|47.72|44.84|47.75|44.87|47.75|44.87|47.7|44.82|0
1653584190000|2022-05-26 16:56:30|47.84|44.96|47.84|44.96|47.84|44.96|47.84|44.96|0
1653584200000|2022-05-26 16:56:40|47.8|44.92|47.84|44.96|47.84|44.96|47.8|44.92|0
1653584210000|2022-05-26 16:56:50|47.8|44.92|47.94|45.06|47.94|45.06|47.8|44.92|0
1653584220000|2022-05-26 16:57:00|47.99|45.11|47.87|44.99|48.04|45.16|47.87|44.99|0
1653584230000|2022-05-26 16:57:10|47.84|44.96|47.7|44.82|47.84|44.96|47.7|44.82|0
1653584240000|2022-05-26 16:57:20|47.65|44.77|47.8|44.92|47.8|44.92|47.65|44.77|0
1653584250000|2022-05-26 16:57:30|47.84|44.96|47.84|44.96|47.89|45.01|47.82|44.94|0
1653584260000|2022-05-26 16:57:40|47.75|44.87|47.8|44.92|47.84|44.96|47.75|44.87|0
1653584280000|2022-05-26 16:58:00|47.79|44.91|47.79|44.91|47.84|44.96|47.79|44.91|0
1653584290000|2022-05-26 16:58:10|47.75|44.87|47.75|44.87|47.75|44.87|47.7|44.82|0
1653584300000|2022-05-26 16:58:20|47.7|44.82|47.75|44.87|47.75|44.87|47.65|44.77|0
1653584310000|2022-05-26 16:58:30|47.7|44.82|47.79|44.91|47.79|44.91|47.7|44.82|0
1653584320000|2022-05-26 16:58:40|47.75|44.87|47.84|44.96|47.84|44.96|47.75|44.87|0
1653584330000|2022-05-26 16:58:50|47.79|44.91|47.89|45.01|47.89|45.01|47.79|44.91|0
1653584340000|2022-05-26 16:59:00|47.79|44.91|47.89|45.01|47.89|45.01|47.79|44.91|0
1653584350000|2022-05-26 16:59:10|47.84|44.96|47.99|45.11|47.99|45.11|47.84|44.96|0
1653584360000|2022-05-26 16:59:20|48.04|45.16|47.94|45.06|48.04|45.16|47.94|45.06|0
1653584370000|2022-05-26 16:59:30|47.99|45.11|47.99|45.11|48.04|45.16|47.99|45.11|0
1653584380000|2022-05-26 16:59:40|48.04|45.16|48.04|45.16|48.04|45.16|48.04|45.16|0
1653584390000|2022-05-26 16:59:50|48.09|45.21|47.99|45.11|48.09|45.21|47.99|45.11|0
1653584400000|2022-05-26 17:00:00|48.04|45.16|48.09|45.21|48.09|45.21|47.99|45.11|0
1653584410000|2022-05-26 17:00:10|48.04|45.16|47.99|45.11|48.04|45.16|47.99|45.11|0
1653584420000|2022-05-26 17:00:20|48.04|45.16|48.04|45.16|48.04|45.16|48.04|45.16|0
1653584430000|2022-05-26 17:00:30|48.09|45.21|48.09|45.21|48.09|45.21|48.04|45.16|0
1653584440000|2022-05-26 17:00:40|47.99|45.11|48.09|45.21|48.09|45.21|47.99|45.11|0
1653584450000|2022-05-26 17:00:50|48.04|45.16|48.04|45.16|48.04|45.16|48.04|45.16|0
1653584460000|2022-05-26 17:01:00|48.09|45.21|48.19|45.31|48.19|45.31|48.09|45.21|0
1653584470000|2022-05-26 17:01:10|48.23|45.35|48.09|45.21|48.23|45.35|48.09|45.21|0
1653584480000|2022-05-26 17:01:20|48.04|45.16|48.04|45.16|48.04|45.16|47.99|45.11|0
1653584490000|2022-05-26 17:01:30|48.06|45.18|48.09|45.21|48.09|45.21|47.99|45.11|0
1653584500000|2022-05-26 17:01:40|48.14|45.26|48.19|45.31|48.23|45.35|48.14|45.26|0
1653584510000|2022-05-26 17:01:50|48.04|45.16|48.04|45.16|48.14|45.26|48.04|45.16|0
1653584520000|2022-05-26 17:02:00|48.14|45.26|48.14|45.26|48.14|45.26|48.14|45.26|0
1653584530000|2022-05-26 17:02:10|48.28|45.4|48.19|45.31|48.28|45.4|48.19|45.31|0
1653584540000|2022-05-26 17:02:20|48.14|45.26|48.14|45.26|48.14|45.26|48.14|45.26|0
1653584560000|2022-05-26 17:02:40|48.19|45.31|48.28|45.4|48.28|45.4|48.18|45.3|0
1653584570000|2022-05-26 17:02:50|48.38|45.5|48.43|45.55|48.48|45.6|48.38|45.5|0
1653584580000|2022-05-26 17:03:00|48.53|45.65|48.43|45.55|48.53|45.65|48.43|45.55|0
1653584590000|2022-05-26 17:03:10|48.48|45.6|48.43|45.55|48.53|45.65|48.43|45.55|0
1653584600000|2022-05-26 17:03:20|48.38|45.5|48.28|45.4|48.38|45.5|48.28|45.4|0
1653584610000|2022-05-26 17:03:30|48.23|45.35|48.33|45.45|48.33|45.45|48.23|45.35|0
1653584620000|2022-05-26 17:03:40|48.38|45.5|48.38|45.5|48.43|45.55|48.38|45.5|0
1653584630000|2022-05-26 17:03:50|48.33|45.45|48.38|45.5|48.43|45.55|48.33|45.45|0
1653584640000|2022-05-26 17:04:00|48.43|45.55|48.48|45.6|48.48|45.6|48.38|45.5|0
1653584650000|2022-05-26 17:04:10|48.53|45.65|48.48|45.6|48.58|45.7|48.48|45.6|0
1653584660000|2022-05-26 17:04:20|48.53|45.65|48.43|45.55|48.53|45.65|48.43|45.55|0
1653584670000|2022-05-26 17:04:30|48.38|45.5|48.48|45.6|48.48|45.6|48.38|45.5|0
1653584680000|2022-05-26 17:04:40|48.5|45.62|48.48|45.6|48.5|45.62|48.48|45.6|0
1653584690000|2022-05-26 17:04:50|48.53|45.65|48.53|45.65|48.53|45.65|48.53|45.65|0
1653584700000|2022-05-26 17:05:00|48.48|45.6|48.53|45.65|48.53|45.65|48.48|45.6|0
1653584710000|2022-05-26 17:05:10|48.48|45.6|48.48|45.6|48.48|45.6|48.48|45.6|0
1653584730000|2022-05-26 17:05:30|48.53|45.65|48.68|45.8|48.68|45.8|48.53|45.65|0
1653584740000|2022-05-26 17:05:40|48.73|45.85|48.63|45.75|48.73|45.85|48.63|45.75|0
1653584750000|2022-05-26 17:05:50|48.68|45.8|48.68|45.8|48.73|45.85|48.68|45.8|0
1653584760000|2022-05-26 17:06:00|48.58|45.7|48.68|45.8|48.68|45.8|48.58|45.7|0
1653584770000|2022-05-26 17:06:10|48.58|45.7|48.48|45.6|48.58|45.7|48.48|45.6|0
1653584790000|2022-05-26 17:06:30|48.58|45.7|48.48|45.6|48.58|45.7|48.48|45.6|0
1653584800000|2022-05-26 17:06:40|48.53|45.65|48.63|45.75|48.63|45.75|48.53|45.65|0
1653584810000|2022-05-26 17:06:50|48.58|45.7|48.53|45.65|48.58|45.7|48.53|45.65|0
1653584820000|2022-05-26 17:07:00|48.48|45.6|48.53|45.65|48.53|45.65|48.48|45.6|0
1653584830000|2022-05-26 17:07:10|48.48|45.6|48.48|45.6|48.48|45.6|48.48|45.6|0
1653584840000|2022-05-26 17:07:20|48.53|45.65|48.53|45.65|48.53|45.65|48.53|45.65|0
1653584850000|2022-05-26 17:07:30|48.58|45.7|48.63|45.75|48.63|45.75|48.58|45.7|0
1653584860000|2022-05-26 17:07:40|48.58|45.7|48.58|45.7|48.58|45.7|48.58|45.7|0
1653584870000|2022-05-26 17:07:50|48.53|45.65|48.48|45.6|48.53|45.65|48.48|45.6|0
1653584890000|2022-05-26 17:08:10|48.43|45.55|48.38|45.5|48.43|45.55|48.38|45.5|0
1653584900000|2022-05-26 17:08:20|48.43|45.55|48.53|45.65|48.53|45.65|48.43|45.55|0
1653584910000|2022-05-26 17:08:30|48.58|45.7|48.48|45.6|48.63|45.75|48.48|45.6|0
1653584920000|2022-05-26 17:08:40|48.53|45.65|48.48|45.6|48.53|45.65|48.48|45.6|0
1653584930000|2022-05-26 17:08:50|48.43|45.55|48.48|45.6|48.48|45.6|48.43|45.55|0
1653584940000|2022-05-26 17:09:00|48.53|45.65|48.58|45.7|48.68|45.8|48.53|45.65|0
1653584950000|2022-05-26 17:09:10|48.53|45.65|48.58|45.7|48.63|45.75|48.53|45.65|0
1653584960000|2022-05-26 17:09:20|48.63|45.75|48.82|45.94|48.82|45.94|48.63|45.75|0
1653584970000|2022-05-26 17:09:30|48.92|46.04|48.82|45.94|48.92|46.04|48.82|45.94|0
1653584980000|2022-05-26 17:09:40|48.87|45.99|48.92|46.04|48.92|46.04|48.87|45.99|0
1653584990000|2022-05-26 17:09:50|48.97|46.09|49.02|46.14|49.02|46.14|48.97|46.09|0
1653585000000|2022-05-26 17:10:00|49.07|46.19|49.07|46.19|49.22|46.34|49.07|46.19|0
1653585010000|2022-05-26 17:10:10|49.02|46.14|49.27|46.39|49.27|46.39|49.02|46.14|0
1653585020000|2022-05-26 17:10:20|49.32|46.44|49.32|46.44|49.32|46.44|49.22|46.34|0
1653585030000|2022-05-26 17:10:30|49.37|46.49|49.27|46.39|49.37|46.49|49.27|46.39|0
1653585040000|2022-05-26 17:10:40|49.22|46.34|48.92|46.04|49.22|46.34|48.92|46.04|0
1653585050000|2022-05-26 17:10:50|48.82|45.94|48.82|45.94|48.82|45.94|48.72|45.84|0
1653585060000|2022-05-26 17:11:00|48.77|45.89|48.72|45.84|48.77|45.89|48.72|45.84|0
1653585070000|2022-05-26 17:11:10|48.58|45.7|48.48|45.6|48.58|45.7|48.48|45.6|0
1653585080000|2022-05-26 17:11:20|48.43|45.55|48.43|45.55|48.48|45.6|48.38|45.5|0
1653585090000|2022-05-26 17:11:30|48.38|45.5|48.43|45.55|48.43|45.55|48.38|45.5|0
1653585100000|2022-05-26 17:11:40|48.48|45.6|48.48|45.6|48.48|45.6|48.38|45.5|0
1653585110000|2022-05-26 17:11:50|48.38|45.5|48.23|45.35|48.38|45.5|48.23|45.35|0
1653585120000|2022-05-26 17:12:00|48.33|45.45|48.23|45.35|48.33|45.45|48.18|45.3|0
1653585130000|2022-05-26 17:12:10|48.18|45.3|48.13|45.25|48.2|45.32|48.13|45.25|0
1653585140000|2022-05-26 17:12:20|48.08|45.2|47.99|45.11|48.08|45.2|47.99|45.11|0
1653585150000|2022-05-26 17:12:30|47.94|45.06|47.89|45.01|47.99|45.11|47.89|45.01|0
1653585160000|2022-05-26 17:12:40|47.74|44.86|47.79|44.91|47.79|44.91|47.69|44.81|0
1653585170000|2022-05-26 17:12:50|47.89|45.01|47.89|45.01|47.89|45.01|47.79|44.91|0
1653585180000|2022-05-26 17:13:00|47.84|44.96|47.84|44.96|47.84|44.96|47.74|44.86|0
1653585190000|2022-05-26 17:13:10|47.79|44.91|47.79|44.91|47.84|44.96|47.74|44.86|0
1653585200000|2022-05-26 17:13:20|47.84|44.96|47.84|44.96|47.84|44.96|47.84|44.96|0
1653585210000|2022-05-26 17:13:30|47.89|45.01|47.94|45.06|47.98|45.1|47.89|45.01|0
1653585220000|2022-05-26 17:13:40|47.98|45.1|48.13|45.25|48.13|45.25|47.98|45.1|0
1653585230000|2022-05-26 17:13:50|48.08|45.2|48.18|45.3|48.18|45.3|48.08|45.2|0
1653585240000|2022-05-26 17:14:00|48.13|45.25|48.23|45.35|48.23|45.35|48.13|45.25|0
1653585250000|2022-05-26 17:14:10|48.28|45.4|48.18|45.3|48.28|45.4|48.18|45.3|0
1653585260000|2022-05-26 17:14:20|48.23|45.35|48.28|45.4|48.28|45.4|48.18|45.3|0
1653585270000|2022-05-26 17:14:30|48.23|45.35|48.28|45.4|48.28|45.4|48.18|45.3|0
1653585280000|2022-05-26 17:14:40|48.23|45.35|48.08|45.2|48.23|45.35|48.08|45.2|0
1653585290000|2022-05-26 17:14:50|48.18|45.3|48.23|45.35|48.23|45.35|48.13|45.25|0
1653585300000|2022-05-26 17:15:00|48.28|45.4|48.28|45.4|48.28|45.4|48.18|45.3|0
1653585310000|2022-05-26 17:15:10|48.18|45.3|48.13|45.25|48.18|45.3|48.13|45.25|0
1653585320000|2022-05-26 17:15:20|48.08|45.2|48.03|45.15|48.13|45.25|48.03|45.15|0
1653585330000|2022-05-26 17:15:30|48.08|45.2|47.98|45.1|48.08|45.2|47.98|45.1|0
1653585340000|2022-05-26 17:15:40|47.93|45.05|48.03|45.15|48.03|45.15|47.89|45.01|0
1653585350000|2022-05-26 17:15:50|47.93|45.05|47.93|45.05|47.98|45.1|47.93|45.05|0
1653585360000|2022-05-26 17:16:00|47.89|45.01|47.79|44.91|47.89|45.01|47.79|44.91|0
1653585370000|2022-05-26 17:16:10|47.84|44.96|47.79|44.91|47.89|45.01|47.79|44.91|0
1653585380000|2022-05-26 17:16:20|47.76|44.88|47.74|44.86|47.76|44.88|47.74|44.86|0
1653585390000|2022-05-26 17:16:30|47.84|44.96|47.84|44.96|47.84|44.96|47.84|44.96|0
1653585400000|2022-05-26 17:16:40|47.79|44.91|47.79|44.91|47.79|44.91|47.79|44.91|0
1653585410000|2022-05-26 17:16:50|47.74|44.86|47.74|44.86|47.74|44.86|47.74|44.86|0
1653585420000|2022-05-26 17:17:00|47.69|44.81|47.81|44.93|47.81|44.93|47.69|44.81|0
1653585430000|2022-05-26 17:17:10|47.79|44.91|47.74|44.86|47.79|44.91|47.69|44.81|0
1653585440000|2022-05-26 17:17:20|47.76|44.88|47.69|44.81|47.79|44.91|47.69|44.81|0
1653585450000|2022-05-26 17:17:30|47.84|44.96|47.84|44.96|47.89|45.01|47.79|44.91|0
1653585460000|2022-05-26 17:17:40|47.79|44.91|47.89|45.01|47.89|45.01|47.79|44.91|0
1653585470000|2022-05-26 17:17:50|47.79|44.91|47.79|44.91|47.79|44.91|47.79|44.91|0
1653585480000|2022-05-26 17:18:00|47.74|44.86|47.69|44.81|47.74|44.86|47.64|44.76|0
1653585490000|2022-05-26 17:18:10|47.74|44.86|47.84|44.96|47.84|44.96|47.74|44.86|0
1653585500000|2022-05-26 17:18:20|47.88|45|47.69|44.81|47.88|45|47.69|44.81|0
1653585510000|2022-05-26 17:18:30|47.79|44.91|47.74|44.86|47.79|44.91|47.74|44.86|0
1653585520000|2022-05-26 17:18:40|47.79|44.91|47.64|44.76|47.79|44.91|47.64|44.76|0
1653585530000|2022-05-26 17:18:50|47.79|44.91|47.74|44.86|47.81|44.93|47.74|44.86|0
1653585540000|2022-05-26 17:19:00|47.79|44.91|47.88|45|47.88|45|47.79|44.91|0
1653585550000|2022-05-26 17:19:10|47.93|45.05|47.88|45|47.93|45.05|47.88|45|0
1653585560000|2022-05-26 17:19:20|47.93|45.05|47.88|45|47.98|45.1|47.88|45|0
1653585570000|2022-05-26 17:19:30|47.84|44.96|47.86|44.98|47.86|44.98|47.84|44.96|0
1653585580000|2022-05-26 17:19:40|47.88|45|47.79|44.91|47.88|45|47.79|44.91|0
1653585590000|2022-05-26 17:19:50|47.84|44.96|47.79|44.91|47.88|45|47.79|44.91|0
1653585600000|2022-05-26 17:20:00|47.84|44.96|47.84|44.96|47.84|44.96|47.84|44.96|0
1653585610000|2022-05-26 17:20:10|47.79|44.91|47.79|44.91|47.79|44.91|47.74|44.86|0
1653585620000|2022-05-26 17:20:20|47.74|44.86|47.74|44.86|47.79|44.91|47.74|44.86|0
1653585630000|2022-05-26 17:20:30|47.79|44.91|47.84|44.96|47.88|45|47.79|44.91|0
1653585640000|2022-05-26 17:20:40|47.52|44.64|47.47|44.59|47.52|44.64|47.47|44.59|0
1653585650000|2022-05-26 17:20:50|47.52|44.64|47.72|44.84|47.72|44.84|47.52|44.64|0
1653585660000|2022-05-26 17:21:00|47.77|44.89|47.67|44.79|47.77|44.89|47.67|44.79|0
1653585670000|2022-05-26 17:21:10|47.62|44.74|47.57|44.69|47.62|44.74|47.57|44.69|0
1653585680000|2022-05-26 17:21:20|47.52|44.64|47.47|44.59|47.52|44.64|47.43|44.55|0
1653585690000|2022-05-26 17:21:30|47.43|44.55|47.47|44.59|47.47|44.59|47.38|44.5|0
1653585700000|2022-05-26 17:21:40|47.43|44.55|47.52|44.64|47.52|44.64|47.43|44.55|0
1653585710000|2022-05-26 17:21:50|47.47|44.59|47.47|44.59|47.47|44.59|47.47|44.59|0
1653585720000|2022-05-26 17:22:00|47.57|44.69|47.43|44.55|47.57|44.69|47.43|44.55|0
1653585730000|2022-05-26 17:22:10|47.38|44.5|47.38|44.5|47.38|44.5|47.33|44.45|0
1653585740000|2022-05-26 17:22:20|47.33|44.45|47.23|44.35|47.33|44.45|47.23|44.35|0
1653585750000|2022-05-26 17:22:30|47.18|44.3|47.28|44.4|47.28|44.4|47.18|44.3|0
1653585760000|2022-05-26 17:22:40|47.13|44.25|47.01|44.13|47.13|44.25|47.01|44.13|0
1653585770000|2022-05-26 17:22:50|46.99|44.11|46.89|44.01|46.99|44.11|46.8|43.92|0
1653585780000|2022-05-26 17:23:00|46.94|44.06|46.84|43.96|46.94|44.06|46.8|43.92|0
1653585790000|2022-05-26 17:23:10|46.8|43.92|46.75|43.87|46.84|43.96|46.75|43.87|0
1653585800000|2022-05-26 17:23:20|46.8|43.92|46.65|43.77|46.8|43.92|46.65|43.77|0
1653585810000|2022-05-26 17:23:30|46.6|43.72|46.56|43.68|46.65|43.77|46.56|43.68|0
1653585820000|2022-05-26 17:23:40|46.46|43.58|46.46|43.58|46.51|43.63|46.46|43.58|0
1653585830000|2022-05-26 17:23:50|46.36|43.48|46.46|43.58|46.51|43.63|46.36|43.48|0
1653585840000|2022-05-26 17:24:00|46.41|43.53|46.46|43.58|46.46|43.58|46.36|43.48|0
1653585850000|2022-05-26 17:24:10|46.51|43.63|46.6|43.72|46.6|43.72|46.51|43.63|0
1653585860000|2022-05-26 17:24:20|46.51|43.63|46.51|43.63|46.51|43.63|46.46|43.58|0
1653585870000|2022-05-26 17:24:30|46.46|43.58|46.56|43.68|46.56|43.68|46.46|43.58|0
1653585880000|2022-05-26 17:24:40|46.6|43.72|46.46|43.58|46.6|43.72|46.41|43.53|0
1653585890000|2022-05-26 17:24:50|46.41|43.53|46.36|43.48|46.41|43.53|46.36|43.48|0
1653585900000|2022-05-26 17:25:00|46.41|43.53|46.36|43.48|46.41|43.53|46.27|43.39|0
1653585910000|2022-05-26 17:25:10|46.51|43.63|46.41|43.53|46.51|43.63|46.41|43.53|0
1653585920000|2022-05-26 17:25:20|46.32|43.44|46.27|43.39|46.32|43.44|46.27|43.39|0
1653585930000|2022-05-26 17:25:30|46.22|43.34|46.17|43.29|46.22|43.34|46.17|43.29|0
1653585940000|2022-05-26 17:25:40|46.22|43.34|46.36|43.48|46.36|43.48|46.22|43.34|0
1653585950000|2022-05-26 17:25:50|46.41|43.53|46.56|43.68|46.56|43.68|46.41|43.53|0
1653585960000|2022-05-26 17:26:00|46.75|43.87|46.94|44.06|46.99|44.11|46.75|43.87|0
1653585970000|2022-05-26 17:26:10|47.04|44.16|47.08|44.2|47.08|44.2|46.89|44.01|0
1653585980000|2022-05-26 17:26:20|47.18|44.3|47.04|44.16|47.18|44.3|47.04|44.16|0
1653585990000|2022-05-26 17:26:30|46.94|44.06|46.84|43.96|46.94|44.06|46.84|43.96|0
1653586000000|2022-05-26 17:26:40|46.8|43.92|46.79|43.91|46.84|43.96|46.75|43.87|0
1653586010000|2022-05-26 17:26:50|46.84|43.96|46.94|44.06|46.99|44.11|46.84|43.96|0
1653586020000|2022-05-26 17:27:00|46.89|44.01|46.7|43.82|46.89|44.01|46.7|43.82|0
1653586030000|2022-05-26 17:27:10|46.65|43.77|46.65|43.77|46.7|43.82|46.65|43.77|0
1653586040000|2022-05-26 17:27:20|46.6|43.72|46.51|43.63|46.6|43.72|46.51|43.63|0
1653586050000|2022-05-26 17:27:30|46.55|43.67|46.65|43.77|46.65|43.77|46.55|43.67|0
1653586060000|2022-05-26 17:27:40|46.6|43.72|46.55|43.67|46.6|43.72|46.55|43.67|0
1653586070000|2022-05-26 17:27:50|46.51|43.63|46.55|43.67|46.55|43.67|46.51|43.63|0
1653586080000|2022-05-26 17:28:00|46.6|43.72|46.6|43.72|46.65|43.77|46.55|43.67|0
1653586090000|2022-05-26 17:28:10|46.55|43.67|46.46|43.58|46.55|43.67|46.41|43.53|0
1653586100000|2022-05-26 17:28:20|46.41|43.53|46.55|43.67|46.55|43.67|46.41|43.53|0
1653586110000|2022-05-26 17:28:30|46.53|43.65|46.51|43.63|46.53|43.65|46.51|43.63|0
1653586120000|2022-05-26 17:28:40|46.46|43.58|46.36|43.48|46.46|43.58|46.36|43.48|0
1653586130000|2022-05-26 17:28:50|46.31|43.43|46.31|43.43|46.36|43.48|46.31|43.43|0
1653586140000|2022-05-26 17:29:00|46.27|43.39|46.17|43.29|46.27|43.39|46.17|43.29|0
1653586150000|2022-05-26 17:29:10|46.12|43.24|46.03|43.15|46.12|43.24|46.03|43.15|0
1653586160000|2022-05-26 17:29:20|46.17|43.29|46.22|43.34|46.22|43.34|46.12|43.24|0
1653586170000|2022-05-26 17:29:30|46.31|43.43|46.22|43.34|46.31|43.43|46.22|43.34|0
1653586180000|2022-05-26 17:29:40|46.19|43.31|46.31|43.43|46.31|43.43|46.17|43.29|0
1653586190000|2022-05-26 17:29:50|46.36|43.48|46.36|43.48|46.36|43.48|46.31|43.43|0
1653586200000|2022-05-26 17:30:00|46.46|43.58|46.39|43.51|46.51|43.63|46.39|43.51|0
1653586210000|2022-05-26 17:30:10|46.36|43.48|46.36|43.48|46.41|43.53|46.27|43.39|0
1653586220000|2022-05-26 17:30:20|46.41|43.53|46.36|43.48|46.46|43.58|46.36|43.48|0
1653586230000|2022-05-26 17:30:30|46.38|43.5|46.46|43.58|46.51|43.63|46.38|43.5|0
1653586240000|2022-05-26 17:30:40|46.51|43.63|46.55|43.67|46.6|43.72|46.51|43.63|0
1653586250000|2022-05-26 17:30:50|46.51|43.63|46.41|43.53|46.51|43.63|46.41|43.53|0
1653586260000|2022-05-26 17:31:00|46.46|43.58|46.46|43.58|46.46|43.58|46.46|43.58|0
1653586270000|2022-05-26 17:31:10|46.48|43.6|46.55|43.67|46.55|43.67|46.46|43.58|0
1653586280000|2022-05-26 17:31:20|46.6|43.72|46.55|43.67|46.6|43.72|46.55|43.67|0
1653586290000|2022-05-26 17:31:30|46.6|43.72|46.7|43.82|46.7|43.82|46.6|43.72|0
1653586300000|2022-05-26 17:31:40|46.65|43.77|46.65|43.77|46.7|43.82|46.65|43.77|0
1653586310000|2022-05-26 17:31:50|46.7|43.82|46.6|43.72|46.7|43.82|46.6|43.72|0
1653586320000|2022-05-26 17:32:00|46.65|43.77|46.7|43.82|46.74|43.86|46.65|43.77|0
1653586330000|2022-05-26 17:32:10|46.65|43.77|46.74|43.86|46.74|43.86|46.65|43.77|0
1653586340000|2022-05-26 17:32:20|46.7|43.82|46.7|43.82|46.74|43.86|46.7|43.82|0
1653586350000|2022-05-26 17:32:30|46.74|43.86|46.7|43.82|46.74|43.86|46.7|43.82|0
1653586360000|2022-05-26 17:32:40|46.79|43.91|46.7|43.82|46.79|43.91|46.7|43.82|0
1653586370000|2022-05-26 17:32:50|46.74|43.86|46.74|43.86|46.74|43.86|46.65|43.77|0
1653586380000|2022-05-26 17:33:00|46.79|43.91|46.89|44.01|46.89|44.01|46.79|43.91|0
1653586390000|2022-05-26 17:33:10|46.84|43.96|46.79|43.91|46.89|44.01|46.79|43.91|0
1653586400000|2022-05-26 17:33:20|46.84|43.96|46.94|44.06|46.94|44.06|46.84|43.96|0
1653586410000|2022-05-26 17:33:30|46.89|44.01|46.89|44.01|46.94|44.06|46.84|43.96|0
1653586420000|2022-05-26 17:33:40|46.94|44.06|46.99|44.11|46.99|44.11|46.94|44.06|0
1653586430000|2022-05-26 17:33:50|47.03|44.15|47.03|44.15|47.03|44.15|46.99|44.11|0
1653586440000|2022-05-26 17:34:00|47.08|44.2|47.08|44.2|47.08|44.2|47.08|44.2|0
1653586450000|2022-05-26 17:34:10|47.03|44.15|47.03|44.15|47.08|44.2|47.03|44.15|0
1653586460000|2022-05-26 17:34:20|47.08|44.2|47.08|44.2|47.13|44.25|47.08|44.2|0
1653586470000|2022-05-26 17:34:30|47.13|44.25|47.13|44.25|47.13|44.25|47.13|44.25|0
1653586480000|2022-05-26 17:34:40|47.08|44.2|47.08|44.2|47.13|44.25|47.08|44.2|0
1653586490000|2022-05-26 17:34:50|47.13|44.25|47.03|44.15|47.13|44.25|47.03|44.15|0
1653586500000|2022-05-26 17:35:00|46.96|44.08|46.98|44.1|46.98|44.1|46.89|44.01|0
1653586510000|2022-05-26 17:35:10|46.94|44.06|46.89|44.01|46.98|44.1|46.89|44.01|0
1653586520000|2022-05-26 17:35:20|46.84|43.96|46.79|43.91|46.89|44.01|46.79|43.91|0
1653586530000|2022-05-26 17:35:30|46.84|43.96|46.79|43.91|46.84|43.96|46.79|43.91|0
1653586540000|2022-05-26 17:35:40|46.84|43.96|46.79|43.91|46.94|44.06|46.79|43.91|0
1653586550000|2022-05-26 17:35:50|46.84|43.96|46.84|43.96|46.84|43.96|46.84|43.96|0
1653586560000|2022-05-26 17:36:00|46.79|43.91|46.84|43.96|46.84|43.96|46.74|43.86|0
1653586570000|2022-05-26 17:36:10|46.79|43.91|46.89|44.01|46.89|44.01|46.79|43.91|0
1653586580000|2022-05-26 17:36:20|46.84|43.96|46.79|43.91|46.89|44.01|46.79|43.91|0
1653586590000|2022-05-26 17:36:30|46.74|43.86|46.74|43.86|46.79|43.91|46.74|43.86|0
1653586600000|2022-05-26 17:36:40|46.7|43.82|46.67|43.79|46.7|43.82|46.67|43.79|0
1653586610000|2022-05-26 17:36:50|46.65|43.77|46.65|43.77|46.74|43.86|46.65|43.77|0
1653586620000|2022-05-26 17:37:00|46.74|43.86|46.79|43.91|46.79|43.91|46.74|43.86|0
1653586630000|2022-05-26 17:37:10|46.84|43.96|46.79|43.91|46.89|44.01|46.79|43.91|0
1653586640000|2022-05-26 17:37:20|46.94|44.06|46.79|43.91|46.94|44.06|46.79|43.91|0
1653586650000|2022-05-26 17:37:30|46.74|43.86|46.69|43.81|46.74|43.86|46.69|43.81|0
1653586660000|2022-05-26 17:37:40|46.74|43.86|46.79|43.91|46.79|43.91|46.74|43.86|0
1653586670000|2022-05-26 17:37:50|46.81|43.93|46.79|43.91|46.81|43.93|46.74|43.86|0
1653586680000|2022-05-26 17:38:00|46.81|43.93|46.74|43.86|46.81|43.93|46.74|43.86|0
1653586690000|2022-05-26 17:38:10|46.79|43.91|46.74|43.86|46.79|43.91|46.69|43.81|0
1653586700000|2022-05-26 17:38:20|46.69|43.81|46.69|43.81|46.69|43.81|46.65|43.77|0
1653586710000|2022-05-26 17:38:30|46.74|43.86|46.84|43.96|46.84|43.96|46.74|43.86|0
1653586720000|2022-05-26 17:38:40|46.79|43.91|46.74|43.86|46.79|43.91|46.74|43.86|0
1653586730000|2022-05-26 17:38:50|46.72|43.84|46.69|43.81|46.74|43.86|46.69|43.81|0
1653586740000|2022-05-26 17:39:00|46.74|43.86|46.74|43.86|46.74|43.86|46.74|43.86|0
1653586750000|2022-05-26 17:39:10|46.69|43.81|46.6|43.72|46.69|43.81|46.6|43.72|0
1653586770000|2022-05-26 17:39:30|46.55|43.67|46.65|43.77|46.65|43.77|46.55|43.67|0
1653586780000|2022-05-26 17:39:40|46.69|43.81|46.74|43.86|46.74|43.86|46.69|43.81|0
1653586790000|2022-05-26 17:39:50|46.79|43.91|46.74|43.86|46.79|43.91|46.69|43.81|0
1653586800000|2022-05-26 17:40:00|46.84|43.96|46.84|43.96|46.93|44.05|46.84|43.96|0
1653586810000|2022-05-26 17:40:10|46.89|44.01|46.93|44.05|46.93|44.05|46.89|44.01|0
1653586820000|2022-05-26 17:40:20|46.98|44.1|46.98|44.1|46.98|44.1|46.93|44.05|0
1653586830000|2022-05-26 17:40:30|47.03|44.15|46.98|44.1|47.03|44.15|46.98|44.1|0
1653586840000|2022-05-26 17:40:40|47.03|44.15|47.03|44.15|47.03|44.15|47.03|44.15|0
1653586850000|2022-05-26 17:40:50|47.08|44.2|46.98|44.1|47.08|44.2|46.98|44.1|0
1653586860000|2022-05-26 17:41:00|47.08|44.2|47.08|44.2|47.13|44.25|47.08|44.2|0
1653586870000|2022-05-26 17:41:10|47.03|44.15|46.79|43.91|47.03|44.15|46.79|43.91|0
1653586880000|2022-05-26 17:41:20|46.93|44.05|46.79|43.91|46.93|44.05|46.74|43.86|0
1653586890000|2022-05-26 17:41:30|46.74|43.86|46.74|43.86|46.74|43.86|46.69|43.81|0
1653586900000|2022-05-26 17:41:40|46.79|43.91|46.74|43.86|46.79|43.91|46.69|43.81|0
1653586910000|2022-05-26 17:41:50|46.79|43.91|46.79|43.91|46.79|43.91|46.74|43.86|0
1653586920000|2022-05-26 17:42:00|46.74|43.86|46.74|43.86|46.74|43.86|46.69|43.81|0
1653586930000|2022-05-26 17:42:10|46.64|43.76|46.55|43.67|46.64|43.76|46.55|43.67|0
1653586940000|2022-05-26 17:42:20|46.64|43.76|46.69|43.81|46.69|43.81|46.6|43.72|0
1653586950000|2022-05-26 17:42:30|46.64|43.76|46.69|43.81|46.72|43.84|46.64|43.76|0
1653586960000|2022-05-26 17:42:40|46.64|43.76|46.6|43.72|46.64|43.76|46.6|43.72|0
1653586970000|2022-05-26 17:42:50|46.57|43.69|46.69|43.81|46.69|43.81|46.57|43.69|0
1653586980000|2022-05-26 17:43:00|46.74|43.86|46.84|43.96|46.84|43.96|46.74|43.86|0
1653586990000|2022-05-26 17:43:10|46.79|43.91|46.69|43.81|46.79|43.91|46.69|43.81|0
1653587000000|2022-05-26 17:43:20|46.79|43.91|46.69|43.81|46.79|43.91|46.69|43.81|0
1653587010000|2022-05-26 17:43:30|46.64|43.76|46.6|43.72|46.64|43.76|46.6|43.72|0
1653587020000|2022-05-26 17:43:40|46.64|43.76|46.55|43.67|46.64|43.76|46.55|43.67|0
1653587030000|2022-05-26 17:43:50|46.5|43.62|46.55|43.67|46.55|43.67|46.5|43.62|0
1653587040000|2022-05-26 17:44:00|46.64|43.76|46.74|43.86|46.74|43.86|46.64|43.76|0
1653587050000|2022-05-26 17:44:10|46.84|43.96|46.74|43.86|46.84|43.96|46.74|43.86|0
1653587060000|2022-05-26 17:44:20|46.79|43.91|46.84|43.96|46.84|43.96|46.79|43.91|0
1653587070000|2022-05-26 17:44:30|46.79|43.91|46.88|44|46.88|44|46.79|43.91|0
1653587080000|2022-05-26 17:44:40|46.93|44.05|46.93|44.05|46.98|44.1|46.88|44|0
1653587090000|2022-05-26 17:44:50|46.98|44.1|46.93|44.05|47.03|44.15|46.93|44.05|0
1653587100000|2022-05-26 17:45:00|46.88|44|46.88|44|46.93|44.05|46.88|44|0
1653587110000|2022-05-26 17:45:10|46.84|43.96|47.05|44.17|47.05|44.17|46.84|43.96|0
1653587120000|2022-05-26 17:45:20|46.93|44.05|46.93|44.05|46.98|44.1|46.93|44.05|0
1653587130000|2022-05-26 17:45:30|46.98|44.1|47.03|44.15|47.03|44.15|46.98|44.1|0
1653587140000|2022-05-26 17:45:40|47.08|44.2|46.93|44.05|47.08|44.2|46.93|44.05|0
1653587150000|2022-05-26 17:45:50|46.98|44.1|46.98|44.1|47.03|44.15|46.98|44.1|0
1653587160000|2022-05-26 17:46:00|47|44.12|47.08|44.2|47.08|44.2|46.98|44.1|0
1653587180000|2022-05-26 17:46:20|47.13|44.25|47.13|44.25|47.17|44.29|47.13|44.25|0
1653587190000|2022-05-26 17:46:30|47.08|44.2|47.13|44.25|47.13|44.25|47.03|44.15|0
1653587200000|2022-05-26 17:46:40|47.17|44.29|47.13|44.25|47.17|44.29|47.13|44.25|0
1653587210000|2022-05-26 17:46:50|47.08|44.2|47.08|44.2|47.08|44.2|47.08|44.2|0
1653587220000|2022-05-26 17:47:00|47.13|44.25|46.88|44|47.13|44.25|46.88|44|0
1653587230000|2022-05-26 17:47:10|46.98|44.1|46.93|44.05|46.98|44.1|46.93|44.05|0
1653587240000|2022-05-26 17:47:20|46.88|44|46.79|43.91|46.93|44.05|46.79|43.91|0
1653587250000|2022-05-26 17:47:30|46.74|43.86|46.84|43.96|46.84|43.96|46.74|43.86|0
1653587260000|2022-05-26 17:47:40|46.88|44|46.84|43.96|46.88|44|46.84|43.96|0
1653587270000|2022-05-26 17:47:50|46.88|44|47.03|44.15|47.03|44.15|46.88|44|0
1653587280000|2022-05-26 17:48:00|46.98|44.1|46.93|44.05|46.98|44.1|46.93|44.05|0
1653587290000|2022-05-26 17:48:10|46.98|44.1|47.12|44.24|47.12|44.24|46.98|44.1|0
1653587300000|2022-05-26 17:48:20|47.03|44.15|47.17|44.29|47.17|44.29|47.03|44.15|0
1653587310000|2022-05-26 17:48:30|47.12|44.24|47.12|44.24|47.12|44.24|47.08|44.2|0
1653587320000|2022-05-26 17:48:40|47.22|44.34|47.17|44.29|47.27|44.39|47.17|44.29|0
1653587330000|2022-05-26 17:48:50|47.12|44.24|47.17|44.29|47.2|44.32|47.12|44.24|0
1653587340000|2022-05-26 17:49:00|47.12|44.24|47.12|44.24|47.12|44.24|47.03|44.15|0
1653587350000|2022-05-26 17:49:10|47.17|44.29|46.98|44.1|47.17|44.29|46.98|44.1|0
1653587360000|2022-05-26 17:49:20|46.88|44|46.88|44|46.88|44|46.83|43.95|0
1653587370000|2022-05-26 17:49:30|46.79|43.91|46.93|44.05|46.93|44.05|46.79|43.91|0
1653587380000|2022-05-26 17:49:40|46.88|44|46.93|44.05|46.98|44.1|46.88|44|0
1653587390000|2022-05-26 17:49:50|46.98|44.1|47.08|44.2|47.08|44.2|46.93|44.05|0
1653587400000|2022-05-26 17:50:00|47.03|44.15|47.03|44.15|47.03|44.15|46.93|44.05|0
1653587410000|2022-05-26 17:50:10|47.08|44.2|46.98|44.1|47.08|44.2|46.98|44.1|0
1653587420000|2022-05-26 17:50:20|47.03|44.15|46.88|44|47.03|44.15|46.88|44|0
1653587430000|2022-05-26 17:50:30|46.83|43.95|46.88|44|46.88|44|46.83|43.95|0
1653587440000|2022-05-26 17:50:40|46.93|44.05|46.88|44|46.93|44.05|46.88|44|0
1653587450000|2022-05-26 17:50:50|46.98|44.1|46.95|44.07|46.98|44.1|46.95|44.07|0
1653587460000|2022-05-26 17:51:00|46.93|44.05|46.98|44.1|46.98|44.1|46.93|44.05|0
1653587470000|2022-05-26 17:51:10|46.88|44|46.88|44|46.88|44|46.88|44|0
1653587480000|2022-05-26 17:51:20|46.83|43.95|46.88|44|46.88|44|46.83|43.95|0
1653587490000|2022-05-26 17:51:30|46.86|43.98|46.88|44|46.88|44|46.86|43.98|0
1653587500000|2022-05-26 17:51:40|46.93|44.05|46.93|44.05|46.93|44.05|46.88|44|0
1653587510000|2022-05-26 17:51:50|46.98|44.1|46.98|44.1|46.98|44.1|46.98|44.1|0
1653587520000|2022-05-26 17:52:00|47.03|44.15|47.07|44.19|47.07|44.19|47.03|44.15|0
1653587530000|2022-05-26 17:52:10|47.03|44.15|47.07|44.19|47.07|44.19|47.03|44.15|0
1653587540000|2022-05-26 17:52:20|47.03|44.15|47.07|44.19|47.07|44.19|46.93|44.05|0
1653587550000|2022-05-26 17:52:30|47.12|44.24|47.03|44.15|47.17|44.29|47.03|44.15|0
1653587560000|2022-05-26 17:52:40|46.98|44.1|46.98|44.1|46.98|44.1|46.93|44.05|0
1653587570000|2022-05-26 17:52:50|47.03|44.15|46.98|44.1|47.03|44.15|46.98|44.1|0
1653587580000|2022-05-26 17:53:00|46.93|44.05|46.93|44.05|46.95|44.07|46.93|44.05|0
1653587590000|2022-05-26 17:53:10|46.88|44|46.83|43.95|46.93|44.05|46.83|43.95|0
1653587600000|2022-05-26 17:53:20|46.88|44|46.93|44.05|46.93|44.05|46.88|44|0
1653587610000|2022-05-26 17:53:30|46.98|44.1|47.03|44.15|47.03|44.15|46.98|44.1|0
1653587620000|2022-05-26 17:53:40|47.07|44.19|47.03|44.15|47.07|44.19|47.03|44.15|0
1653587630000|2022-05-26 17:53:50|46.93|44.05|46.88|44|46.93|44.05|46.88|44|0
1653587640000|2022-05-26 17:54:00|46.83|43.95|46.9|44.02|46.9|44.02|46.83|43.95|0
1653587650000|2022-05-26 17:54:10|46.88|44|46.86|43.98|46.88|44|46.83|43.95|0
1653587660000|2022-05-26 17:54:20|46.88|44|46.93|44.05|46.93|44.05|46.88|44|0
1653587670000|2022-05-26 17:54:30|46.88|44|46.83|43.95|46.88|44|46.83|43.95|0
1653587680000|2022-05-26 17:54:40|46.78|43.9|46.93|44.05|46.93|44.05|46.78|43.9|0
1653587690000|2022-05-26 17:54:50|46.98|44.1|46.9|44.02|46.98|44.1|46.9|44.02|0
1653587700000|2022-05-26 17:55:00|46.93|44.05|46.88|44|46.93|44.05|46.88|44|0
1653587710000|2022-05-26 17:55:10|46.93|44.05|46.88|44|46.95|44.07|46.88|44|0
1653587720000|2022-05-26 17:55:20|46.83|43.95|46.74|43.86|46.88|44|46.74|43.86|0
1653587730000|2022-05-26 17:55:30|46.69|43.81|46.5|43.62|46.69|43.81|46.5|43.62|0
1653587740000|2022-05-26 17:55:40|46.64|43.76|46.59|43.71|46.64|43.76|46.5|43.62|0
1653587750000|2022-05-26 17:55:50|46.5|43.62|46.57|43.69|46.57|43.69|46.5|43.62|0
1653587760000|2022-05-26 17:56:00|46.59|43.71|46.35|43.47|46.59|43.71|46.35|43.47|0
1653587770000|2022-05-26 17:56:10|46.3|43.42|46.26|43.38|46.3|43.42|46.26|43.38|0
1653587780000|2022-05-26 17:56:20|46.21|43.33|46.26|43.38|46.26|43.38|46.16|43.28|0
1653587790000|2022-05-26 17:56:30|46.4|43.52|46.5|43.62|46.5|43.62|46.4|43.52|0
1653587800000|2022-05-26 17:56:40|46.54|43.66|46.59|43.71|46.59|43.71|46.54|43.66|0
1653587810000|2022-05-26 17:56:50|46.69|43.81|46.83|43.95|46.83|43.95|46.69|43.81|0
1653587820000|2022-05-26 17:57:00|46.88|44|46.88|44|47.07|44.19|46.88|44|0
1653587830000|2022-05-26 17:57:10|46.78|43.9|46.88|44|46.88|44|46.78|43.9|0
1653587840000|2022-05-26 17:57:20|46.83|43.95|46.93|44.05|46.98|44.1|46.83|43.95|0
1653587850000|2022-05-26 17:57:30|46.98|44.1|46.93|44.05|46.98|44.1|46.93|44.05|0
1653587860000|2022-05-26 17:57:40|46.98|44.1|46.98|44.1|47.02|44.14|46.98|44.1|0
1653587870000|2022-05-26 17:57:50|47.02|44.14|47.05|44.17|47.05|44.17|46.98|44.1|0
1653587880000|2022-05-26 17:58:00|47.07|44.19|47.22|44.34|47.22|44.34|47.07|44.19|0
1653587890000|2022-05-26 17:58:10|47.27|44.39|47.36|44.48|47.41|44.53|47.27|44.39|0
1653587900000|2022-05-26 17:58:20|47.31|44.43|47.46|44.58|47.46|44.58|47.31|44.43|0
1653587910000|2022-05-26 17:58:30|47.41|44.53|47.46|44.58|47.46|44.58|47.41|44.53|0
1653587920000|2022-05-26 17:58:40|47.51|44.63|47.56|44.68|47.56|44.68|47.51|44.63|0
1653587930000|2022-05-26 17:58:50|47.51|44.63|47.51|44.63|47.51|44.63|47.46|44.58|0
1653587940000|2022-05-26 17:59:00|47.46|44.58|47.41|44.53|47.46|44.58|47.41|44.53|0
1653587950000|2022-05-26 17:59:10|47.51|44.63|47.61|44.73|47.61|44.73|47.46|44.58|0
1653587960000|2022-05-26 17:59:20|47.65|44.77|47.7|44.82|47.7|44.82|47.61|44.73|0
1653587970000|2022-05-26 17:59:30|47.61|44.73|47.51|44.63|47.61|44.73|47.46|44.58|0
1653587980000|2022-05-26 17:59:40|47.61|44.73|47.61|44.73|47.61|44.73|47.56|44.68|0
1653587990000|2022-05-26 17:59:50|47.56|44.68|47.51|44.63|47.56|44.68|47.51|44.63|0
1653588000000|2022-05-26 18:00:00|47.46|44.58|47.46|44.58|47.46|44.58|47.36|44.48|0
1653588010000|2022-05-26 18:00:10|47.41|44.53|47.65|44.77|47.65|44.77|47.41|44.53|0
1653588020000|2022-05-26 18:00:20|47.7|44.82|47.65|44.77|47.7|44.82|47.65|44.77|0
1653588030000|2022-05-26 18:00:30|47.63|44.75|47.61|44.73|47.7|44.82|47.61|44.73|0
1653588040000|2022-05-26 18:00:40|47.65|44.77|47.75|44.87|47.75|44.87|47.65|44.77|0
1653588050000|2022-05-26 18:00:50|47.61|44.73|47.56|44.68|47.61|44.73|47.56|44.68|0
1653588060000|2022-05-26 18:01:00|47.51|44.63|47.22|44.34|47.56|44.68|47.22|44.34|0
1653588070000|2022-05-26 18:01:10|47.17|44.29|47.36|44.48|47.36|44.48|47.12|44.24|0
1653588080000|2022-05-26 18:01:20|47.46|44.58|47.41|44.53|47.46|44.58|47.41|44.53|0
1653588090000|2022-05-26 18:01:30|47.61|44.73|47.51|44.63|47.61|44.73|47.51|44.63|0
1653588100000|2022-05-26 18:01:40|47.56|44.68|47.56|44.68|47.61|44.73|47.56|44.68|0
1653588110000|2022-05-26 18:01:50|47.61|44.73|47.56|44.68|47.61|44.73|47.56|44.68|0
1653588120000|2022-05-26 18:02:00|47.46|44.58|47.51|44.63|47.56|44.68|47.46|44.58|0
1653588130000|2022-05-26 18:02:10|47.46|44.58|47.46|44.58|47.46|44.58|47.46|44.58|0
1653588140000|2022-05-26 18:02:20|47.51|44.63|47.41|44.53|47.51|44.63|47.41|44.53|0
1653588150000|2022-05-26 18:02:30|47.46|44.58|47.41|44.53|47.46|44.58|47.36|44.48|0
1653588160000|2022-05-26 18:02:40|47.46|44.58|47.41|44.53|47.46|44.58|47.41|44.53|0
1653588170000|2022-05-26 18:02:50|47.36|44.48|47.51|44.63|47.51|44.63|47.36|44.48|0
1653588180000|2022-05-26 18:03:00|47.41|44.53|47.46|44.58|47.46|44.58|47.41|44.53|0
1653588190000|2022-05-26 18:03:10|47.51|44.63|47.41|44.53|47.51|44.63|47.36|44.48|0
1653588200000|2022-05-26 18:03:20|47.46|44.58|47.36|44.48|47.46|44.58|47.36|44.48|0
1653588210000|2022-05-26 18:03:30|47.41|44.53|47.31|44.43|47.41|44.53|47.31|44.43|0
1653588220000|2022-05-26 18:03:40|47.26|44.38|47.46|44.58|47.46|44.58|47.26|44.38|0
1653588230000|2022-05-26 18:03:50|47.48|44.6|47.26|44.38|47.51|44.63|47.26|44.38|0
1653588240000|2022-05-26 18:04:00|47.17|44.29|46.97|44.09|47.22|44.34|46.97|44.09|0
1653588250000|2022-05-26 18:04:10|47.02|44.14|47.02|44.14|47.12|44.24|46.97|44.09|0
1653588260000|2022-05-26 18:04:20|47.12|44.24|47.17|44.29|47.26|44.38|47.12|44.24|0
1653588270000|2022-05-26 18:04:30|47.12|44.24|47.07|44.19|47.22|44.34|47.07|44.19|0
1653588280000|2022-05-26 18:04:40|47.17|44.29|47.22|44.34|47.24|44.36|47.17|44.29|0
1653588290000|2022-05-26 18:04:50|47.26|44.38|47.46|44.58|47.46|44.58|47.26|44.38|0
1653588300000|2022-05-26 18:05:00|47.41|44.53|47.46|44.58|47.46|44.58|47.36|44.48|0
1653588310000|2022-05-26 18:05:10|47.56|44.68|47.46|44.58|47.56|44.68|47.46|44.58|0
1653588320000|2022-05-26 18:05:20|47.51|44.63|47.41|44.53|47.51|44.63|47.41|44.53|0
1653588330000|2022-05-26 18:05:30|47.36|44.48|47.46|44.58|47.51|44.63|47.36|44.48|0
1653588340000|2022-05-26 18:05:40|47.41|44.53|47.17|44.29|47.41|44.53|47.17|44.29|0
1653588350000|2022-05-26 18:05:50|47.12|44.24|47.07|44.19|47.17|44.29|47.07|44.19|0
1653588360000|2022-05-26 18:06:00|47.02|44.14|46.83|43.95|47.02|44.14|46.78|43.9|0
1653588370000|2022-05-26 18:06:10|46.73|43.85|46.88|44|46.97|44.09|46.73|43.85|0
1653588380000|2022-05-26 18:06:20|46.92|44.04|47.07|44.19|47.07|44.19|46.88|44|0
1653588390000|2022-05-26 18:06:30|47.02|44.14|46.97|44.09|47.02|44.14|46.97|44.09|0
1653588400000|2022-05-26 18:06:40|46.92|44.04|47.02|44.14|47.02|44.14|46.92|44.04|0
1653588410000|2022-05-26 18:06:50|46.92|44.04|46.88|44|46.92|44.04|46.88|44|0
1653588420000|2022-05-26 18:07:00|46.97|44.09|46.92|44.04|47.02|44.14|46.92|44.04|0
1653588430000|2022-05-26 18:07:10|46.88|44|47.02|44.14|47.02|44.14|46.88|44|0
1653588440000|2022-05-26 18:07:20|46.97|44.09|47.02|44.14|47.04|44.16|46.97|44.09|0
1653588450000|2022-05-26 18:07:30|46.97|44.09|46.78|43.9|46.97|44.09|46.78|43.9|0
1653588460000|2022-05-26 18:07:40|46.73|43.85|46.78|43.9|46.88|44|46.73|43.85|0
1653588470000|2022-05-26 18:07:50|46.68|43.8|46.83|43.95|46.83|43.95|46.68|43.8|0
1653588480000|2022-05-26 18:08:00|46.78|43.9|46.64|43.76|46.78|43.9|46.64|43.76|0
1653588490000|2022-05-26 18:08:10|46.54|43.66|46.83|43.95|46.83|43.95|46.54|43.66|0
1653588500000|2022-05-26 18:08:20|46.88|44|46.83|43.95|46.92|44.04|46.83|43.95|0
1653588510000|2022-05-26 18:08:30|46.92|44.04|47.12|44.24|47.12|44.24|46.92|44.04|0
1653588520000|2022-05-26 18:08:40|47.21|44.33|47.19|44.31|47.21|44.33|47.17|44.29|0
1653588530000|2022-05-26 18:08:50|47.21|44.33|47.09|44.21|47.21|44.33|47.09|44.21|0
1653588540000|2022-05-26 18:09:00|47.17|44.29|47.21|44.33|47.21|44.33|47.12|44.24|0
1653588550000|2022-05-26 18:09:10|47.12|44.24|47.12|44.24|47.12|44.24|47.07|44.19|0
1653588560000|2022-05-26 18:09:20|47.21|44.33|47.16|44.28|47.21|44.33|47.16|44.28|0
1653588570000|2022-05-26 18:09:30|47.21|44.33|47.31|44.43|47.36|44.48|47.21|44.33|0
1653588580000|2022-05-26 18:09:40|47.21|44.33|47.26|44.38|47.31|44.43|47.21|44.33|0
1653588590000|2022-05-26 18:09:50|47.21|44.33|47.21|44.33|47.31|44.43|47.21|44.33|0
1653588600000|2022-05-26 18:10:00|47.31|44.43|47.21|44.33|47.31|44.43|47.21|44.33|0
1653588610000|2022-05-26 18:10:10|47.43|44.55|47.36|44.48|47.43|44.55|47.36|44.48|0
1653588620000|2022-05-26 18:10:20|47.31|44.43|47.21|44.33|47.31|44.43|47.21|44.33|0
1653588630000|2022-05-26 18:10:30|47.26|44.38|47.21|44.33|47.26|44.38|47.21|44.33|0
1653588640000|2022-05-26 18:10:40|47.12|44.24|47.02|44.14|47.12|44.24|47.02|44.14|0
1653588650000|2022-05-26 18:10:50|47.07|44.19|47.02|44.14|47.07|44.19|46.97|44.09|0
1653588660000|2022-05-26 18:11:00|47.07|44.19|46.87|43.99|47.07|44.19|46.87|43.99|0
1653588670000|2022-05-26 18:11:10|46.73|43.85|46.78|43.9|46.78|43.9|46.68|43.8|0
1653588680000|2022-05-26 18:11:20|46.83|43.95|46.78|43.9|46.83|43.95|46.78|43.9|0
1653588690000|2022-05-26 18:11:30|46.97|44.09|46.97|44.09|47.02|44.14|46.92|44.04|0
1653588700000|2022-05-26 18:11:40|46.92|44.04|46.87|43.99|46.92|44.04|46.83|43.95|0
1653588710000|2022-05-26 18:11:50|46.83|43.95|47.12|44.24|47.12|44.24|46.83|43.95|0
1653588720000|2022-05-26 18:12:00|47.07|44.19|47.21|44.33|47.21|44.33|47.07|44.19|0
1653588730000|2022-05-26 18:12:10|47.16|44.28|47.21|44.33|47.26|44.38|47.16|44.28|0
1653588740000|2022-05-26 18:12:20|47.26|44.38|47.26|44.38|47.26|44.38|47.21|44.33|0
1653588750000|2022-05-26 18:12:30|47.24|44.36|47.21|44.33|47.28|44.4|47.21|44.33|0
1653588760000|2022-05-26 18:12:40|47.14|44.26|47.31|44.43|47.31|44.43|47.14|44.26|0
1653588770000|2022-05-26 18:12:50|47.21|44.33|47.12|44.24|47.21|44.33|47.12|44.24|0
1653588780000|2022-05-26 18:13:00|47.21|44.33|47.21|44.33|47.21|44.33|47.16|44.28|0
1653588790000|2022-05-26 18:13:10|47.26|44.38|47.16|44.28|47.26|44.38|47.16|44.28|0
1653588800000|2022-05-26 18:13:20|47.26|44.38|47.36|44.48|47.36|44.48|47.26|44.38|0
1653588810000|2022-05-26 18:13:30|47.26|44.38|47.36|44.48|47.36|44.48|47.26|44.38|0
1653588820000|2022-05-26 18:13:40|47.41|44.53|47.31|44.43|47.41|44.53|47.31|44.43|0
1653588830000|2022-05-26 18:13:50|47.36|44.48|47.41|44.53|47.41|44.53|47.36|44.48|0
1653588840000|2022-05-26 18:14:00|47.31|44.43|47.36|44.48|47.41|44.53|47.31|44.43|0
1653588850000|2022-05-26 18:14:10|47.38|44.5|47.31|44.43|47.38|44.5|47.31|44.43|0
1653588860000|2022-05-26 18:14:20|47.36|44.48|47.5|44.62|47.5|44.62|47.36|44.48|0
1653588870000|2022-05-26 18:14:30|47.41|44.53|47.41|44.53|47.45|44.57|47.41|44.53|0
1653588880000|2022-05-26 18:14:40|47.45|44.57|47.31|44.43|47.45|44.57|47.31|44.43|0
1653588890000|2022-05-26 18:14:50|47.36|44.48|47.31|44.43|47.36|44.48|47.26|44.38|0
1653588900000|2022-05-26 18:15:00|47.21|44.33|47.36|44.48|47.36|44.48|47.21|44.33|0
1653588910000|2022-05-26 18:15:10|47.31|44.43|47.16|44.28|47.31|44.43|47.16|44.28|0
1653588920000|2022-05-26 18:15:20|47.26|44.38|47.14|44.26|47.26|44.38|47.11|44.23|0
1653588930000|2022-05-26 18:15:30|47.21|44.33|47.45|44.57|47.45|44.57|47.16|44.28|0
1653588940000|2022-05-26 18:15:40|47.5|44.62|47.45|44.57|47.6|44.72|47.45|44.57|0
1653588950000|2022-05-26 18:15:50|47.41|44.53|47.55|44.67|47.55|44.67|47.41|44.53|0
1653588960000|2022-05-26 18:16:00|47.6|44.72|47.55|44.67|47.6|44.72|47.55|44.67|0
1653588970000|2022-05-26 18:16:10|47.45|44.57|47.45|44.57|47.45|44.57|47.45|44.57|0
1653588980000|2022-05-26 18:16:20|47.4|44.52|47.26|44.38|47.4|44.52|47.26|44.38|0
1653588990000|2022-05-26 18:16:30|47.31|44.43|47.16|44.28|47.31|44.43|47.16|44.28|0
1653589000000|2022-05-26 18:16:40|47.02|44.14|47.16|44.28|47.16|44.28|47.02|44.14|0
1653589010000|2022-05-26 18:16:50|47.21|44.33|47.31|44.43|47.31|44.43|47.21|44.33|0
1653589020000|2022-05-26 18:17:00|47.36|44.48|47.45|44.57|47.45|44.57|47.36|44.48|0
1653589030000|2022-05-26 18:17:10|47.5|44.62|47.33|44.45|47.5|44.62|47.33|44.45|0
1653589040000|2022-05-26 18:17:20|47.4|44.52|47.31|44.43|47.45|44.57|47.31|44.43|0
1653589050000|2022-05-26 18:17:30|47.45|44.57|47.45|44.57|47.5|44.62|47.45|44.57|0
1653589060000|2022-05-26 18:17:40|47.4|44.52|47.55|44.67|47.55|44.67|47.4|44.52|0
1653589070000|2022-05-26 18:17:50|47.6|44.72|47.65|44.77|47.65|44.77|47.6|44.72|0
1653589080000|2022-05-26 18:18:00|47.5|44.62|47.55|44.67|47.6|44.72|47.5|44.62|0
1653589090000|2022-05-26 18:18:10|47.6|44.72|47.45|44.57|47.6|44.72|47.45|44.57|0
1653589100000|2022-05-26 18:18:20|47.4|44.52|47.36|44.48|47.4|44.52|47.36|44.48|0
1653589110000|2022-05-26 18:18:30|47.45|44.57|47.5|44.62|47.5|44.62|47.45|44.57|0
1653589120000|2022-05-26 18:18:40|47.45|44.57|47.4|44.52|47.45|44.57|47.4|44.52|0
1653589130000|2022-05-26 18:18:50|47.45|44.57|47.45|44.57|47.45|44.57|47.45|44.57|0
1653589140000|2022-05-26 18:19:00|47.36|44.48|47.26|44.38|47.36|44.48|47.26|44.38|0
1653589150000|2022-05-26 18:19:10|47.31|44.43|47.31|44.43|47.36|44.48|47.31|44.43|0
1653589160000|2022-05-26 18:19:20|47.21|44.33|47.11|44.23|47.21|44.33|47.06|44.18|0
1653589170000|2022-05-26 18:19:30|47.16|44.28|47.16|44.28|47.16|44.28|47.16|44.28|0
1653589180000|2022-05-26 18:19:40|47.11|44.23|47.11|44.23|47.21|44.33|47.11|44.23|0
1653589190000|2022-05-26 18:19:50|47.06|44.18|47.21|44.33|47.21|44.33|47.06|44.18|0
1653589200000|2022-05-26 18:20:00|47.26|44.38|47.35|44.47|47.35|44.47|47.21|44.33|0
1653589210000|2022-05-26 18:20:10|47.31|44.43|47.26|44.38|47.31|44.43|47.26|44.38|0
1653589220000|2022-05-26 18:20:20|47.31|44.43|47.21|44.33|47.31|44.43|47.21|44.33|0
1653589230000|2022-05-26 18:20:30|47.26|44.38|47.35|44.47|47.35|44.47|47.26|44.38|0
1653589240000|2022-05-26 18:20:40|47.4|44.52|47.5|44.62|47.5|44.62|47.4|44.52|0
1653589250000|2022-05-26 18:20:50|47.52|44.64|47.5|44.62|47.52|44.64|47.5|44.62|0
1653589260000|2022-05-26 18:21:00|47.6|44.72|47.55|44.67|47.6|44.72|47.5|44.62|0
1653589270000|2022-05-26 18:21:10|47.6|44.72|47.6|44.72|47.6|44.72|47.55|44.67|0
1653589280000|2022-05-26 18:21:20|47.5|44.62|47.6|44.72|47.6|44.72|47.5|44.62|0
1653589290000|2022-05-26 18:21:30|47.7|44.82|47.74|44.86|47.74|44.86|47.65|44.77|0
1653589300000|2022-05-26 18:21:40|47.89|45.01|47.84|44.96|47.89|45.01|47.79|44.91|0
1653589310000|2022-05-26 18:21:50|47.89|45.01|47.79|44.91|47.89|45.01|47.79|44.91|0
1653589320000|2022-05-26 18:22:00|47.84|44.96|47.79|44.91|47.84|44.96|47.74|44.86|0
1653589330000|2022-05-26 18:22:10|47.82|44.94|47.79|44.91|47.84|44.96|47.79|44.91|0
1653589340000|2022-05-26 18:22:20|47.82|44.94|47.84|44.96|47.89|45.01|47.79|44.91|0
1653589350000|2022-05-26 18:22:30|47.94|45.06|47.89|45.01|47.94|45.06|47.89|45.01|0
1653589360000|2022-05-26 18:22:40|47.86|44.98|47.99|45.11|48.09|45.21|47.86|44.98|0
1653589370000|2022-05-26 18:22:50|47.94|45.06|47.94|45.06|47.94|45.06|47.94|45.06|0
1653589380000|2022-05-26 18:23:00|47.89|45.01|47.94|45.06|47.94|45.06|47.89|45.01|0
1653589390000|2022-05-26 18:23:10|47.99|45.11|47.94|45.06|47.99|45.11|47.89|45.01|0
1653589400000|2022-05-26 18:23:20|47.84|44.96|47.69|44.81|47.84|44.96|47.69|44.81|0
1653589410000|2022-05-26 18:23:30|47.74|44.86|47.74|44.86|47.74|44.86|47.74|44.86|0
1653589420000|2022-05-26 18:23:40|47.79|44.91|47.74|44.86|47.79|44.91|47.74|44.86|0
1653589430000|2022-05-26 18:23:50|47.69|44.81|47.79|44.91|47.79|44.91|47.69|44.81|0
1653589440000|2022-05-26 18:24:00|47.89|45.01|47.79|44.91|47.89|45.01|47.79|44.91|0
1653589450000|2022-05-26 18:24:10|47.84|44.96|47.89|45.01|47.89|45.01|47.84|44.96|0
1653589460000|2022-05-26 18:24:20|47.94|45.06|47.99|45.11|47.99|45.11|47.94|45.06|0
1653589470000|2022-05-26 18:24:30|48.04|45.16|47.99|45.11|48.09|45.21|47.99|45.11|0
1653589480000|2022-05-26 18:24:40|48.04|45.16|48.04|45.16|48.09|45.21|48.04|45.16|0
1653589490000|2022-05-26 18:24:50|48.09|45.21|48.13|45.25|48.13|45.25|48.09|45.21|0
1653589500000|2022-05-26 18:25:00|48.09|45.21|48.09|45.21|48.09|45.21|48.04|45.16|0
1653589510000|2022-05-26 18:25:10|48.23|45.35|48.04|45.16|48.23|45.35|48.04|45.16|0
1653589520000|2022-05-26 18:25:20|47.99|45.11|48.04|45.16|48.04|45.16|47.99|45.11|0
1653589530000|2022-05-26 18:25:30|48.09|45.21|47.89|45.01|48.09|45.21|47.89|45.01|0
1653589540000|2022-05-26 18:25:40|47.94|45.06|47.89|45.01|47.94|45.06|47.84|44.96|0
1653589550000|2022-05-26 18:25:50|47.84|44.96|47.74|44.86|47.84|44.96|47.74|44.86|0
1653589560000|2022-05-26 18:26:00|47.79|44.91|47.79|44.91|47.89|45.01|47.79|44.91|0
1653589570000|2022-05-26 18:26:10|47.74|44.86|47.74|44.86|47.74|44.86|47.55|44.67|0
1653589580000|2022-05-26 18:26:20|47.69|44.81|47.64|44.76|47.72|44.84|47.64|44.76|0
1653589590000|2022-05-26 18:26:30|47.74|44.86|47.69|44.81|47.74|44.86|47.6|44.72|0
1653589600000|2022-05-26 18:26:40|47.62|44.74|47.6|44.72|47.62|44.74|47.55|44.67|0
1653589610000|2022-05-26 18:26:50|47.55|44.67|47.6|44.72|47.6|44.72|47.45|44.57|0
1653589620000|2022-05-26 18:27:00|47.64|44.76|47.69|44.81|47.69|44.81|47.6|44.72|0
1653589630000|2022-05-26 18:27:10|47.55|44.67|47.67|44.79|47.67|44.79|47.5|44.62|0
1653589640000|2022-05-26 18:27:20|47.64|44.76|47.69|44.81|47.69|44.81|47.6|44.72|0
1653589650000|2022-05-26 18:27:30|47.89|45.01|47.79|44.91|47.89|45.01|47.79|44.91|0
1653589660000|2022-05-26 18:27:40|47.84|44.96|47.69|44.81|47.84|44.96|47.69|44.81|0
1653589670000|2022-05-26 18:27:50|47.64|44.76|47.6|44.72|47.69|44.81|47.6|44.72|0
1653589680000|2022-05-26 18:28:00|47.64|44.76|47.67|44.79|47.67|44.79|47.64|44.76|0
1653589690000|2022-05-26 18:28:10|47.74|44.86|47.76|44.88|47.76|44.88|47.64|44.76|0
1653589700000|2022-05-26 18:28:20|47.69|44.81|47.74|44.86|47.74|44.86|47.64|44.76|0
1653589710000|2022-05-26 18:28:30|47.79|44.91|47.79|44.91|47.84|44.96|47.79|44.91|0
1653589720000|2022-05-26 18:28:40|47.74|44.86|47.69|44.81|47.74|44.86|47.69|44.81|0
1653589730000|2022-05-26 18:28:50|47.67|44.79|47.79|44.91|47.79|44.91|47.67|44.79|0
1653589740000|2022-05-26 18:29:00|47.74|44.86|47.74|44.86|47.79|44.91|47.74|44.86|0
1653589750000|2022-05-26 18:29:10|47.69|44.81|47.74|44.86|47.74|44.86|47.69|44.81|0
1653589760000|2022-05-26 18:29:20|47.69|44.81|47.35|44.47|47.69|44.81|47.35|44.47|0
1653589770000|2022-05-26 18:29:30|47.3|44.42|47.16|44.28|47.3|44.42|47.16|44.28|0
1653589780000|2022-05-26 18:29:40|47.11|44.23|47.21|44.33|47.25|44.37|47.11|44.23|0
1653589790000|2022-05-26 18:29:50|47.25|44.37|47.3|44.42|47.3|44.42|47.25|44.37|0
1653589800000|2022-05-26 18:30:00|47.25|44.37|47.35|44.47|47.35|44.47|47.25|44.37|0
1653589810000|2022-05-26 18:30:10|47.5|44.62|47.5|44.62|47.5|44.62|47.45|44.57|0
1653589820000|2022-05-26 18:30:20|47.35|44.47|47.35|44.47|47.4|44.52|47.35|44.47|0
1653589830000|2022-05-26 18:30:30|47.3|44.42|47.21|44.33|47.3|44.42|47.21|44.33|0
1653589840000|2022-05-26 18:30:40|47.11|44.23|47.21|44.33|47.21|44.33|47.11|44.23|0
1653589850000|2022-05-26 18:30:50|47.16|44.28|47.06|44.18|47.21|44.33|47.06|44.18|0
1653589860000|2022-05-26 18:31:00|47.01|44.13|47.06|44.18|47.06|44.18|47.01|44.13|0
1653589870000|2022-05-26 18:31:10|47.13|44.25|47.21|44.33|47.21|44.33|47.11|44.23|0
1653589880000|2022-05-26 18:31:20|47.16|44.28|47.25|44.37|47.25|44.37|47.16|44.28|0
1653589890000|2022-05-26 18:31:30|47.16|44.28|47.11|44.23|47.16|44.28|47.11|44.23|0
1653589900000|2022-05-26 18:31:40|47.16|44.28|47.23|44.35|47.25|44.37|47.16|44.28|0
1653589910000|2022-05-26 18:31:50|47.25|44.37|47.2|44.32|47.25|44.37|47.16|44.28|0
1653589920000|2022-05-26 18:32:00|47.16|44.28|47.25|44.37|47.25|44.37|47.16|44.28|0
1653589930000|2022-05-26 18:32:10|47.2|44.32|47.2|44.32|47.2|44.32|47.16|44.28|0
1653589940000|2022-05-26 18:32:20|47.25|44.37|47.16|44.28|47.25|44.37|47.16|44.28|0
1653589950000|2022-05-26 18:32:30|47.11|44.23|47.2|44.32|47.2|44.32|47.11|44.23|0
1653589960000|2022-05-26 18:32:40|47.16|44.28|47.11|44.23|47.16|44.28|47.11|44.23|0
1653589970000|2022-05-26 18:32:50|47.06|44.18|47.16|44.28|47.16|44.28|47.06|44.18|0
1653589980000|2022-05-26 18:33:00|47.11|44.23|47.01|44.13|47.11|44.23|47.01|44.13|0
1653589990000|2022-05-26 18:33:10|46.96|44.08|46.87|43.99|46.96|44.08|46.82|43.94|0
1653590000000|2022-05-26 18:33:20|46.91|44.03|46.96|44.08|46.96|44.08|46.91|44.03|0
1653590010000|2022-05-26 18:33:30|46.91|44.03|46.87|43.99|46.91|44.03|46.87|43.99|0
1653590020000|2022-05-26 18:33:40|46.91|44.03|46.82|43.94|46.91|44.03|46.82|43.94|0
1653590030000|2022-05-26 18:33:50|46.87|43.99|46.87|43.99|46.91|44.03|46.87|43.99|0
1653590040000|2022-05-26 18:34:00|46.91|44.03|46.96|44.08|46.96|44.08|46.91|44.03|0
1653590050000|2022-05-26 18:34:10|46.91|44.03|46.87|43.99|46.91|44.03|46.87|43.99|0
1653590060000|2022-05-26 18:34:20|46.82|43.94|46.91|44.03|46.91|44.03|46.77|43.89|0
1653590070000|2022-05-26 18:34:30|46.94|44.06|46.91|44.03|46.96|44.08|46.91|44.03|0
1653590080000|2022-05-26 18:34:40|46.87|43.99|46.82|43.94|46.87|43.99|46.82|43.94|0
1653590090000|2022-05-26 18:34:50|46.91|44.03|46.89|44.01|46.91|44.03|46.89|44.01|0
1653590100000|2022-05-26 18:35:00|46.91|44.03|46.91|44.03|46.96|44.08|46.91|44.03|0
1653590110000|2022-05-26 18:35:10|46.87|43.99|46.82|43.94|46.91|44.03|46.82|43.94|0
1653590120000|2022-05-26 18:35:20|46.77|43.89|46.67|43.79|46.77|43.89|46.67|43.79|0
1653590130000|2022-05-26 18:35:30|46.62|43.74|46.53|43.65|46.62|43.74|46.53|43.65|0
1653590140000|2022-05-26 18:35:40|46.58|43.7|46.53|43.65|46.58|43.7|46.53|43.65|0
1653590150000|2022-05-26 18:35:50|46.48|43.6|46.48|43.6|46.53|43.65|46.48|43.6|0
1653590160000|2022-05-26 18:36:00|46.43|43.55|46.34|43.46|46.43|43.55|46.29|43.41|0
1653590170000|2022-05-26 18:36:10|46.29|43.41|46|43.12|46.29|43.41|46|43.12|0
1653590180000|2022-05-26 18:36:20|46.19|43.31|46.34|43.46|46.34|43.46|46.19|43.31|0
1653590190000|2022-05-26 18:36:30|46.19|43.31|45.91|43.03|46.19|43.31|45.91|43.03|0
1653590200000|2022-05-26 18:36:40|45.86|42.98|45.96|43.08|46.05|43.17|45.86|42.98|0
1653590210000|2022-05-26 18:36:50|45.91|43.03|45.96|43.08|46|43.12|45.86|42.98|0
1653590220000|2022-05-26 18:37:00|45.91|43.03|45.91|43.03|45.91|43.03|45.86|42.98|0
1653590230000|2022-05-26 18:37:10|45.86|42.98|46.1|43.22|46.1|43.22|45.86|42.98|0
1653590240000|2022-05-26 18:37:20|46.15|43.27|46.24|43.36|46.24|43.36|46.15|43.27|0
1653590250000|2022-05-26 18:37:30|46.22|43.34|46.31|43.43|46.34|43.46|46.22|43.34|0
1653590260000|2022-05-26 18:37:40|46.38|43.5|46.58|43.7|46.58|43.7|46.38|43.5|0
1653590270000|2022-05-26 18:37:50|46.53|43.65|46.43|43.55|46.53|43.65|46.29|43.41|0
1653590280000|2022-05-26 18:38:00|46.38|43.5|46.43|43.55|46.48|43.6|46.38|43.5|0
1653590290000|2022-05-26 18:38:10|46.38|43.5|46.48|43.6|46.48|43.6|46.38|43.5|0
1653590300000|2022-05-26 18:38:20|46.58|43.7|46.48|43.6|46.58|43.7|46.43|43.55|0
1653590310000|2022-05-26 18:38:30|46.43|43.55|46.48|43.6|46.48|43.6|46.43|43.55|0
1653590320000|2022-05-26 18:38:40|46.43|43.55|46.29|43.41|46.43|43.55|46.29|43.41|0
1653590330000|2022-05-26 18:38:50|46.48|43.6|46.48|43.6|46.53|43.65|46.48|43.6|0
1653590340000|2022-05-26 18:39:00|46.53|43.65|46.43|43.55|46.53|43.65|46.38|43.5|0
1653590350000|2022-05-26 18:39:10|46.48|43.6|46.48|43.6|46.48|43.6|46.48|43.6|0
1653590360000|2022-05-26 18:39:20|46.53|43.65|46.53|43.65|46.58|43.7|46.53|43.65|0
1653590370000|2022-05-26 18:39:30|46.48|43.6|46.58|43.7|46.58|43.7|46.38|43.5|0
1653590380000|2022-05-26 18:39:40|46.48|43.6|46.34|43.46|46.48|43.6|46.34|43.46|0
1653590390000|2022-05-26 18:39:50|46.43|43.55|46.34|43.46|46.43|43.55|46.31|43.43|0
1653590400000|2022-05-26 18:40:00|46.29|43.41|46.1|43.22|46.29|43.41|46.1|43.22|0
1653590410000|2022-05-26 18:40:10|46.05|43.17|46.05|43.17|46.05|43.17|45.91|43.03|0
1653590420000|2022-05-26 18:40:20|46.1|43.22|46.15|43.27|46.15|43.27|46.1|43.22|0
1653590430000|2022-05-26 18:40:30|46.14|43.26|46.14|43.26|46.19|43.31|46.14|43.26|0
1653590440000|2022-05-26 18:40:40|46.1|43.22|46.34|43.46|46.34|43.46|46.1|43.22|0
1653590450000|2022-05-26 18:40:50|46.29|43.41|46.1|43.22|46.29|43.41|46.1|43.22|0
1653590460000|2022-05-26 18:41:00|46.14|43.26|45.91|43.03|46.14|43.26|45.91|43.03|0
1653590470000|2022-05-26 18:41:10|46.05|43.17|46|43.12|46.05|43.17|45.95|43.07|0
1653590480000|2022-05-26 18:41:20|46.05|43.17|46.1|43.22|46.1|43.22|46|43.12|0
1653590490000|2022-05-26 18:41:30|46.05|43.17|46.14|43.26|46.14|43.26|46.05|43.17|0
1653590500000|2022-05-26 18:41:40|46.19|43.31|46.38|43.5|46.38|43.5|46.19|43.31|0
1653590510000|2022-05-26 18:41:50|46.36|43.48|46.48|43.6|46.48|43.6|46.34|43.46|0
1653590520000|2022-05-26 18:42:00|46.43|43.55|46.62|43.74|46.62|43.74|46.43|43.55|0
1653590530000|2022-05-26 18:42:10|46.57|43.69|46.57|43.69|46.62|43.74|46.57|43.69|0
1653590540000|2022-05-26 18:42:20|46.62|43.74|46.57|43.69|46.62|43.74|46.57|43.69|0
1653590550000|2022-05-26 18:42:30|46.62|43.74|46.72|43.84|46.72|43.84|46.62|43.74|0
1653590560000|2022-05-26 18:42:40|46.81|43.93|46.81|43.93|46.81|43.93|46.77|43.89|0
1653590570000|2022-05-26 18:42:50|46.72|43.84|46.72|43.84|46.81|43.93|46.72|43.84|0
1653590580000|2022-05-26 18:43:00|46.81|43.93|46.77|43.89|46.86|43.98|46.77|43.89|0
1653590590000|2022-05-26 18:43:10|46.67|43.79|46.81|43.93|46.81|43.93|46.67|43.79|0
1653590600000|2022-05-26 18:43:20|46.77|43.89|46.81|43.93|46.81|43.93|46.72|43.84|0
1653590610000|2022-05-26 18:43:30|46.72|43.84|46.72|43.84|46.77|43.89|46.72|43.84|0
1653590620000|2022-05-26 18:43:40|46.77|43.89|46.72|43.84|46.77|43.89|46.62|43.74|0
1653590630000|2022-05-26 18:43:50|46.96|44.08|46.93|44.05|46.96|44.08|46.91|44.03|0
1653590640000|2022-05-26 18:44:00|46.96|44.08|46.86|43.98|46.96|44.08|46.86|43.98|0
1653590650000|2022-05-26 18:44:10|46.81|43.93|46.81|43.93|46.91|44.03|46.81|43.93|0
1653590660000|2022-05-26 18:44:20|46.86|43.98|46.91|44.03|46.91|44.03|46.81|43.93|0
1653590670000|2022-05-26 18:44:30|46.81|43.93|46.72|43.84|46.81|43.93|46.72|43.84|0
1653590680000|2022-05-26 18:44:40|46.81|43.93|46.81|43.93|46.86|43.98|46.81|43.93|0
1653590690000|2022-05-26 18:44:50|46.77|43.89|46.81|43.93|46.81|43.93|46.77|43.89|0
1653590700000|2022-05-26 18:45:00|46.86|43.98|46.81|43.93|46.91|44.03|46.81|43.93|0
1653590710000|2022-05-26 18:45:10|46.86|43.98|46.96|44.08|46.96|44.08|46.86|43.98|0
1653590720000|2022-05-26 18:45:20|47.01|44.13|46.96|44.08|47.1|44.22|46.96|44.08|0
1653590730000|2022-05-26 18:45:30|46.91|44.03|46.86|43.98|46.91|44.03|46.81|43.93|0
1653590740000|2022-05-26 18:45:40|46.91|44.03|46.81|43.93|46.91|44.03|46.81|43.93|0
1653590750000|2022-05-26 18:45:50|46.86|43.98|46.72|43.84|46.86|43.98|46.72|43.84|0
1653590760000|2022-05-26 18:46:00|46.62|43.74|46.57|43.69|46.62|43.74|46.57|43.69|0
1653590770000|2022-05-26 18:46:10|46.52|43.64|46.43|43.55|46.52|43.64|46.43|43.55|0
1653590780000|2022-05-26 18:46:20|46.48|43.6|46.52|43.64|46.62|43.74|46.48|43.6|0
1653590790000|2022-05-26 18:46:30|46.57|43.69|46.48|43.6|46.57|43.69|46.48|43.6|0
1653590800000|2022-05-26 18:46:40|46.52|43.64|46.67|43.79|46.67|43.79|46.43|43.55|0
1653590810000|2022-05-26 18:46:50|46.62|43.74|46.62|43.74|46.62|43.74|46.62|43.74|0
1653590820000|2022-05-26 18:47:00|46.67|43.79|46.62|43.74|46.67|43.79|46.57|43.69|0
1653590830000|2022-05-26 18:47:10|46.67|43.79|46.67|43.79|46.67|43.79|46.57|43.69|0
1653590840000|2022-05-26 18:47:20|46.62|43.74|46.72|43.84|46.72|43.84|46.62|43.74|0
1653590850000|2022-05-26 18:47:30|46.76|43.88|46.52|43.64|46.76|43.88|46.52|43.64|0
1653590860000|2022-05-26 18:47:40|46.57|43.69|46.52|43.64|46.57|43.69|46.52|43.64|0
1653590870000|2022-05-26 18:47:50|46.57|43.69|46.62|43.74|46.62|43.74|46.57|43.69|0
1653590880000|2022-05-26 18:48:00|46.57|43.69|46.52|43.64|46.62|43.74|46.52|43.64|0
1653590890000|2022-05-26 18:48:10|46.62|43.74|46.67|43.79|46.72|43.84|46.62|43.74|0
1653590900000|2022-05-26 18:48:20|46.72|43.84|46.67|43.79|46.76|43.88|46.67|43.79|0
1653590910000|2022-05-26 18:48:30|46.62|43.74|46.76|43.88|46.76|43.88|46.62|43.74|0
1653590920000|2022-05-26 18:48:40|46.72|43.84|46.76|43.88|46.76|43.88|46.67|43.79|0
1653590930000|2022-05-26 18:48:50|46.79|43.91|46.67|43.79|46.79|43.91|46.67|43.79|0
1653590940000|2022-05-26 18:49:00|46.52|43.64|46.52|43.64|46.52|43.64|46.52|43.64|0
1653590950000|2022-05-26 18:49:10|46.72|43.84|46.67|43.79|46.76|43.88|46.67|43.79|0
1653590960000|2022-05-26 18:49:20|46.62|43.74|46.72|43.84|46.72|43.84|46.62|43.74|0
1653590970000|2022-05-26 18:49:30|46.67|43.79|46.81|43.93|46.81|43.93|46.67|43.79|0
1653590980000|2022-05-26 18:49:40|46.76|43.88|46.72|43.84|46.76|43.88|46.72|43.84|0
1653590990000|2022-05-26 18:49:50|46.76|43.88|46.72|43.84|46.81|43.93|46.72|43.84|0
1653591000000|2022-05-26 18:50:00|46.74|43.86|46.86|43.98|46.86|43.98|46.67|43.79|0
1653591010000|2022-05-26 18:50:10|46.91|44.03|46.96|44.08|47.05|44.17|46.91|44.03|0
1653591020000|2022-05-26 18:50:20|47|44.12|46.91|44.03|47.05|44.17|46.91|44.03|0
1653591030000|2022-05-26 18:50:30|46.96|44.08|47|44.12|47|44.12|46.93|44.05|0
1653591040000|2022-05-26 18:50:40|46.98|44.1|46.98|44.1|47|44.12|46.96|44.08|0
1653591050000|2022-05-26 18:50:50|46.91|44.03|46.83|43.95|46.98|44.1|46.83|43.95|0
1653591060000|2022-05-26 18:51:00|46.79|43.91|46.86|43.98|46.86|43.98|46.76|43.88|0
1653591070000|2022-05-26 18:51:10|46.83|43.95|46.81|43.93|46.83|43.95|46.71|43.83|0
1653591080000|2022-05-26 18:51:20|46.76|43.88|46.91|44.03|46.91|44.03|46.76|43.88|0
1653591090000|2022-05-26 18:51:30|46.96|44.08|46.81|43.93|46.96|44.08|46.81|43.93|0
1653591100000|2022-05-26 18:51:40|46.86|43.98|46.96|44.08|46.96|44.08|46.86|43.98|0
1653591110000|2022-05-26 18:51:50|47|44.12|46.93|44.05|47|44.12|46.93|44.05|0
1653591120000|2022-05-26 18:52:00|46.96|44.08|46.81|43.93|46.96|44.08|46.81|43.93|0
1653591130000|2022-05-26 18:52:10|46.71|43.83|46.71|43.83|46.71|43.83|46.71|43.83|0
1653591140000|2022-05-26 18:52:20|46.62|43.74|46.71|43.83|46.76|43.88|46.62|43.74|0
1653591150000|2022-05-26 18:52:30|46.62|43.74|46.52|43.64|46.62|43.74|46.52|43.64|0
1653591160000|2022-05-26 18:52:40|46.62|43.74|46.71|43.83|46.71|43.83|46.62|43.74|0
1653591170000|2022-05-26 18:52:50|46.76|43.88|46.67|43.79|46.76|43.88|46.67|43.79|0
1653591180000|2022-05-26 18:53:00|46.76|43.88|46.62|43.74|46.76|43.88|46.62|43.74|0
1653591190000|2022-05-26 18:53:10|46.76|43.88|46.76|43.88|46.76|43.88|46.74|43.86|0
1653591200000|2022-05-26 18:53:20|46.71|43.83|46.86|43.98|46.86|43.98|46.71|43.83|0
1653591210000|2022-05-26 18:53:30|46.81|43.93|46.81|43.93|46.81|43.93|46.81|43.93|0
1653591220000|2022-05-26 18:53:40|46.86|43.98|46.86|43.98|46.91|44.03|46.86|43.98|0
1653591230000|2022-05-26 18:53:50|46.81|43.93|46.91|44.03|46.91|44.03|46.81|43.93|0
1653591240000|2022-05-26 18:54:00|46.95|44.07|47.15|44.27|47.15|44.27|46.95|44.07|0
1653591250000|2022-05-26 18:54:10|47.2|44.32|47.1|44.22|47.2|44.32|47.05|44.17|0
1653591260000|2022-05-26 18:54:20|47.05|44.17|47.15|44.27|47.15|44.27|47.05|44.17|0
1653591270000|2022-05-26 18:54:30|47.2|44.32|46.95|44.07|47.2|44.32|46.91|44.03|0
1653591280000|2022-05-26 18:54:40|46.91|44.03|46.81|43.93|46.91|44.03|46.81|43.93|0
1653591290000|2022-05-26 18:54:50|46.86|43.98|46.76|43.88|46.86|43.98|46.76|43.88|0
1653591300000|2022-05-26 18:55:00|46.71|43.83|46.71|43.83|46.71|43.83|46.67|43.79|0
1653591310000|2022-05-26 18:55:10|46.76|43.88|46.71|43.83|46.76|43.88|46.71|43.83|0
1653591320000|2022-05-26 18:55:20|46.76|43.88|46.81|43.93|46.81|43.93|46.67|43.79|0
1653591330000|2022-05-26 18:55:30|46.86|43.98|46.71|43.83|46.86|43.98|46.71|43.83|0
1653591340000|2022-05-26 18:55:40|46.67|43.79|46.81|43.93|46.81|43.93|46.67|43.79|0
1653591350000|2022-05-26 18:55:50|46.76|43.88|46.71|43.83|46.76|43.88|46.71|43.83|0
1653591360000|2022-05-26 18:56:00|46.76|43.88|46.91|44.03|46.91|44.03|46.76|43.88|0
1653591370000|2022-05-26 18:56:10|46.95|44.07|46.95|44.07|46.95|44.07|46.86|43.98|0
1653591380000|2022-05-26 18:56:20|46.91|44.03|46.91|44.03|46.91|44.03|46.81|43.93|0
1653591390000|2022-05-26 18:56:30|46.95|44.07|47|44.12|47|44.12|46.95|44.07|0
1653591400000|2022-05-26 18:56:40|47.05|44.17|47.05|44.17|47.1|44.22|47.05|44.17|0
1653591410000|2022-05-26 18:56:50|47.1|44.22|47.05|44.17|47.15|44.27|47.05|44.17|0
1653591420000|2022-05-26 18:57:00|47.1|44.22|47.2|44.32|47.2|44.32|47.1|44.22|0
1653591430000|2022-05-26 18:57:10|47.1|44.22|47.15|44.27|47.15|44.27|47.1|44.22|0
1653591440000|2022-05-26 18:57:20|47.05|44.17|47.05|44.17|47.1|44.22|47.05|44.17|0
1653591450000|2022-05-26 18:57:30|47.1|44.22|47.15|44.27|47.15|44.27|47.1|44.22|0
1653591460000|2022-05-26 18:57:40|47.2|44.32|47.2|44.32|47.24|44.36|47.15|44.27|0
1653591470000|2022-05-26 18:57:50|47.24|44.36|47.24|44.36|47.29|44.41|47.24|44.36|0
1653591480000|2022-05-26 18:58:00|47.29|44.41|47.44|44.56|47.44|44.56|47.29|44.41|0
1653591490000|2022-05-26 18:58:10|47.39|44.51|47.29|44.41|47.39|44.51|47.24|44.36|0
1653591500000|2022-05-26 18:58:20|47.34|44.46|47.19|44.31|47.34|44.46|47.19|44.31|0
1653591510000|2022-05-26 18:58:30|47.24|44.36|47.1|44.22|47.24|44.36|47|44.12|0
1653591520000|2022-05-26 18:58:40|47.05|44.17|47.15|44.27|47.15|44.27|47.05|44.17|0
1653591530000|2022-05-26 18:58:50|47.1|44.22|47.19|44.31|47.19|44.31|47.1|44.22|0
1653591540000|2022-05-26 18:59:00|47.15|44.27|47.1|44.22|47.15|44.27|47.1|44.22|0
1653591550000|2022-05-26 18:59:10|47.15|44.27|47.1|44.22|47.15|44.27|47.05|44.17|0
1653591560000|2022-05-26 18:59:20|47.15|44.27|47.15|44.27|47.15|44.27|47.05|44.17|0
1653591570000|2022-05-26 18:59:30|47.1|44.22|47.1|44.22|47.15|44.27|47.1|44.22|0
1653591580000|2022-05-26 18:59:40|47.05|44.17|47.02|44.14|47.1|44.22|47.02|44.14|0
1653591590000|2022-05-26 18:59:50|47|44.12|47.05|44.17|47.05|44.17|47|44.12|0
1653591600000|2022-05-26 19:00:00|46.95|44.07|47|44.12|47|44.12|46.95|44.07|0
1653591610000|2022-05-26 19:00:10|47.1|44.22|47|44.12|47.1|44.22|46.9|44.02|0
1653591620000|2022-05-26 19:00:20|47.05|44.17|46.81|43.93|47.05|44.17|46.81|43.93|0
1653591630000|2022-05-26 19:00:30|46.86|43.98|46.86|43.98|46.86|43.98|46.81|43.93|0
1653591640000|2022-05-26 19:00:40|46.78|43.9|46.9|44.02|46.9|44.02|46.78|43.9|0
1653591650000|2022-05-26 19:00:50|46.86|43.98|47.05|44.17|47.05|44.17|46.86|43.98|0
1653591660000|2022-05-26 19:01:00|47.1|44.22|47.15|44.27|47.15|44.27|47.05|44.17|0
1653591670000|2022-05-26 19:01:10|47.1|44.22|47|44.12|47.1|44.22|46.95|44.07|0
1653591680000|2022-05-26 19:01:20|46.86|43.98|46.81|43.93|46.9|44.02|46.81|43.93|0
1653591690000|2022-05-26 19:01:30|46.86|43.98|46.88|44|46.88|44|46.81|43.93|0
1653591700000|2022-05-26 19:01:40|46.86|43.98|46.28|43.4|46.86|43.98|46.28|43.4|0
1653591710000|2022-05-26 19:01:50|46.23|43.35|46.28|43.4|46.33|43.45|46.18|43.3|0
1653591720000|2022-05-26 19:02:00|46.33|43.45|46.14|43.26|46.33|43.45|46.14|43.26|0
1653591730000|2022-05-26 19:02:10|46.04|43.16|46.14|43.26|46.14|43.26|45.99|43.11|0
1653591740000|2022-05-26 19:02:20|46.23|43.35|46.28|43.4|46.33|43.45|46.23|43.35|0
1653591750000|2022-05-26 19:02:30|46.33|43.45|46.38|43.5|46.38|43.5|46.28|43.4|0
1653591760000|2022-05-26 19:02:40|46.23|43.35|46.23|43.35|46.23|43.35|46.18|43.3|0
1653591770000|2022-05-26 19:02:50|46.28|43.4|46.23|43.35|46.33|43.45|46.23|43.35|0
1653591780000|2022-05-26 19:03:00|46.28|43.4|46.18|43.3|46.28|43.4|46.18|43.3|0
1653591790000|2022-05-26 19:03:10|46.04|43.16|45.71|42.83|46.04|43.16|45.71|42.83|0
1653591800000|2022-05-26 19:03:20|45.62|42.74|45.66|42.78|45.66|42.78|45.57|42.69|0
1653591810000|2022-05-26 19:03:30|45.71|42.83|45.85|42.97|45.85|42.97|45.71|42.83|0
1653591820000|2022-05-26 19:03:40|45.71|42.83|45.8|42.92|45.8|42.92|45.66|42.78|0
1653591830000|2022-05-26 19:03:50|45.9|43.02|45.85|42.97|45.95|43.07|45.85|42.97|0
1653591840000|2022-05-26 19:04:00|45.76|42.88|45.61|42.73|45.76|42.88|45.61|42.73|0
1653591850000|2022-05-26 19:04:10|45.52|42.64|45.47|42.59|45.52|42.64|45.43|42.55|0
1653591860000|2022-05-26 19:04:20|45.38|42.5|45.38|42.5|45.43|42.55|45.38|42.5|0
1653591870000|2022-05-26 19:04:30|45.43|42.55|45.61|42.73|45.61|42.73|45.43|42.55|0
1653591880000|2022-05-26 19:04:40|45.71|42.83|45.85|42.97|45.85|42.97|45.71|42.83|0
1653591890000|2022-05-26 19:04:50|45.8|42.92|45.76|42.88|45.85|42.97|45.76|42.88|0
1653591900000|2022-05-26 19:05:00|45.71|42.83|45.66|42.78|45.76|42.88|45.66|42.78|0
1653591910000|2022-05-26 19:05:10|45.76|42.88|45.76|42.88|45.76|42.88|45.61|42.73|0
1653591920000|2022-05-26 19:05:20|45.78|42.9|45.66|42.78|45.78|42.9|45.66|42.78|0
1653591930000|2022-05-26 19:05:30|45.76|42.88|45.9|43.02|45.9|43.02|45.76|42.88|0
1653591940000|2022-05-26 19:05:40|45.95|43.07|46.47|43.59|46.47|43.59|45.95|43.07|0
1653591950000|2022-05-26 19:05:50|46.42|43.54|46.61|43.73|46.71|43.83|46.42|43.54|0
1653591960000|2022-05-26 19:06:00|46.66|43.78|46.76|43.88|46.76|43.88|46.66|43.78|0
1653591970000|2022-05-26 19:06:10|46.47|43.59|46.33|43.45|46.47|43.59|46.33|43.45|0
1653591980000|2022-05-26 19:06:20|46.47|43.59|46.33|43.45|46.47|43.59|46.33|43.45|0
1653591990000|2022-05-26 19:06:30|46.28|43.4|46.57|43.69|46.57|43.69|46.28|43.4|0
1653592000000|2022-05-26 19:06:40|46.42|43.54|46.49|43.61|46.52|43.64|46.42|43.54|0
1653592010000|2022-05-26 19:06:50|46.61|43.73|46.61|43.73|46.66|43.78|46.61|43.73|0
1653592020000|2022-05-26 19:07:00|46.57|43.69|46.52|43.64|46.57|43.69|46.52|43.64|0
1653592030000|2022-05-26 19:07:10|46.47|43.59|46.56|43.68|46.56|43.68|46.42|43.54|0
1653592040000|2022-05-26 19:07:20|46.52|43.64|46.61|43.73|46.61|43.73|46.49|43.61|0
1653592050000|2022-05-26 19:07:30|46.52|43.64|46.56|43.68|46.56|43.68|46.52|43.64|0
1653592060000|2022-05-26 19:07:40|46.52|43.64|46.76|43.88|46.76|43.88|46.52|43.64|0
1653592070000|2022-05-26 19:07:50|46.85|43.97|47.09|44.21|47.09|44.21|46.85|43.97|0
1653592080000|2022-05-26 19:08:00|46.95|44.07|47.09|44.21|47.09|44.21|46.95|44.07|0
1653592090000|2022-05-26 19:08:10|47|44.12|46.95|44.07|47|44.12|46.9|44.02|0
1653592100000|2022-05-26 19:08:20|47|44.12|46.9|44.02|47|44.12|46.9|44.02|0
1653592110000|2022-05-26 19:08:30|46.85|43.97|46.85|43.97|46.9|44.02|46.85|43.97|0
1653592120000|2022-05-26 19:08:40|47.05|44.17|46.9|44.02|47.05|44.17|46.9|44.02|0
1653592130000|2022-05-26 19:08:50|46.95|44.07|47|44.12|47|44.12|46.95|44.07|0
1653592140000|2022-05-26 19:09:00|47.05|44.17|46.9|44.02|47.05|44.17|46.9|44.02|0
1653592150000|2022-05-26 19:09:10|46.8|43.92|46.85|43.97|46.85|43.97|46.8|43.92|0
1653592160000|2022-05-26 19:09:20|46.88|44|46.85|43.97|46.9|44.02|46.8|43.92|0
1653592170000|2022-05-26 19:09:30|46.9|44.02|46.73|43.85|46.9|44.02|46.71|43.83|0
1653592180000|2022-05-26 19:09:40|46.76|43.88|46.76|43.88|46.76|43.88|46.71|43.83|0
1653592190000|2022-05-26 19:09:50|46.85|43.97|46.85|43.97|46.85|43.97|46.76|43.88|0
1653592200000|2022-05-26 19:10:00|46.8|43.92|46.8|43.92|46.8|43.92|46.71|43.83|0
1653592210000|2022-05-26 19:10:10|46.76|43.88|46.71|43.83|46.85|43.97|46.71|43.83|0
1653592220000|2022-05-26 19:10:20|46.76|43.88|46.66|43.78|46.76|43.88|46.66|43.78|0
1653592230000|2022-05-26 19:10:30|46.71|43.83|46.52|43.64|46.76|43.88|46.52|43.64|0
1653592240000|2022-05-26 19:10:40|46.42|43.54|46.37|43.49|46.42|43.54|46.32|43.44|0
1653592250000|2022-05-26 19:10:50|46.47|43.59|46.61|43.73|46.61|43.73|46.47|43.59|0
1653592260000|2022-05-26 19:11:00|46.71|43.83|46.56|43.68|46.71|43.83|46.56|43.68|0
1653592270000|2022-05-26 19:11:10|46.37|43.49|46.37|43.49|46.42|43.54|46.32|43.44|0
1653592280000|2022-05-26 19:11:20|46.42|43.54|46.47|43.59|46.49|43.61|46.42|43.54|0
1653592290000|2022-05-26 19:11:30|46.42|43.54|46.35|43.47|46.42|43.54|46.32|43.44|0
1653592300000|2022-05-26 19:11:40|46.32|43.44|46.47|43.59|46.47|43.59|46.3|43.42|0
1653592310000|2022-05-26 19:11:50|46.37|43.49|46.56|43.68|46.56|43.68|46.37|43.49|0
1653592320000|2022-05-26 19:12:00|46.49|43.61|46.37|43.49|46.49|43.61|46.37|43.49|0
1653592330000|2022-05-26 19:12:10|46.32|43.44|46.18|43.3|46.32|43.44|46.18|43.3|0
1653592340000|2022-05-26 19:12:20|46.23|43.35|46.32|43.44|46.32|43.44|46.23|43.35|0
1653592350000|2022-05-26 19:12:30|46.28|43.4|46.28|43.4|46.28|43.4|46.23|43.35|0
1653592360000|2022-05-26 19:12:40|46.23|43.35|46.32|43.44|46.32|43.44|46.23|43.35|0
1653592370000|2022-05-26 19:12:50|46.2|43.32|46.13|43.25|46.2|43.32|46.13|43.25|0
1653592380000|2022-05-26 19:13:00|46.23|43.35|46.37|43.49|46.37|43.49|46.23|43.35|0
1653592390000|2022-05-26 19:13:10|46.32|43.44|46.32|43.44|46.32|43.44|46.3|43.42|0
1653592400000|2022-05-26 19:13:20|46.37|43.49|46.3|43.42|46.37|43.49|46.23|43.35|0
1653592410000|2022-05-26 19:13:30|46.32|43.44|46.32|43.44|46.42|43.54|46.32|43.44|0
1653592420000|2022-05-26 19:13:40|46.23|43.35|45.94|43.06|46.23|43.35|45.94|43.06|0
1653592430000|2022-05-26 19:13:50|45.99|43.11|46.13|43.25|46.13|43.25|45.99|43.11|0
1653592440000|2022-05-26 19:14:00|46.04|43.16|45.99|43.11|46.04|43.16|45.89|43.01|0
1653592450000|2022-05-26 19:14:10|46.04|43.16|46.08|43.2|46.08|43.2|45.99|43.11|0
1653592460000|2022-05-26 19:14:20|45.94|43.06|45.89|43.01|45.94|43.06|45.85|42.97|0
1653592470000|2022-05-26 19:14:30|45.94|43.06|45.94|43.06|45.94|43.06|45.85|42.97|0
1653592480000|2022-05-26 19:14:40|45.89|43.01|45.85|42.97|45.89|43.01|45.85|42.97|0
1653592490000|2022-05-26 19:14:50|45.99|43.11|46.15|43.27|46.15|43.27|45.99|43.11|0
1653592500000|2022-05-26 19:15:00|46.13|43.25|46.32|43.44|46.32|43.44|46.13|43.25|0
1653592510000|2022-05-26 19:15:10|46.37|43.49|46.18|43.3|46.37|43.49|46.18|43.3|0
1653592520000|2022-05-26 19:15:20|46.13|43.25|46.27|43.39|46.37|43.49|46.13|43.25|0
1653592530000|2022-05-26 19:15:30|46.32|43.44|46.08|43.2|46.37|43.49|46.08|43.2|0
1653592540000|2022-05-26 19:15:40|45.99|43.11|45.75|42.87|45.99|43.11|45.75|42.87|0
1653592550000|2022-05-26 19:15:50|45.8|42.92|45.8|42.92|45.85|42.97|45.8|42.92|0
1653592560000|2022-05-26 19:16:00|45.75|42.87|45.37|42.49|45.75|42.87|45.37|42.49|0
1653592570000|2022-05-26 19:16:10|45.19|42.31|45.23|42.35|45.28|42.4|45.19|42.31|0
1653592580000|2022-05-26 19:16:20|45.26|42.38|45|42.12|45.26|42.38|45|42.12|0
1653592590000|2022-05-26 19:16:30|45.05|42.17|45.09|42.21|45.28|42.4|45.05|42.17|0
1653592600000|2022-05-26 19:16:40|45.14|42.26|45.09|42.21|45.14|42.26|45.05|42.17|0
1653592610000|2022-05-26 19:16:50|45|42.12|44.95|42.07|45.07|42.19|44.95|42.07|0
1653592620000|2022-05-26 19:17:00|45|42.12|45.09|42.21|45.14|42.26|45|42.12|0
1653592630000|2022-05-26 19:17:10|45|42.12|45|42.12|45|42.12|44.91|42.03|0
1653592640000|2022-05-26 19:17:20|44.95|42.07|44.81|41.93|44.95|42.07|44.81|41.93|0
1653592650000|2022-05-26 19:17:30|44.72|41.84|44.58|41.7|44.72|41.84|44.58|41.7|0
1653592660000|2022-05-26 19:17:40|44.63|41.75|44.44|41.56|44.63|41.75|44.44|41.56|0
1653592670000|2022-05-26 19:17:50|44.49|41.61|44.58|41.7|44.58|41.7|44.49|41.61|0
1653592680000|2022-05-26 19:18:00|44.49|41.61|44.44|41.56|44.53|41.65|44.44|41.56|0
1653592690000|2022-05-26 19:18:10|44.49|41.61|44.53|41.65|44.53|41.65|44.49|41.61|0
1653592700000|2022-05-26 19:18:20|44.72|41.84|44.95|42.07|44.95|42.07|44.72|41.84|0
1653592710000|2022-05-26 19:18:30|44.81|41.93|44.63|41.75|44.81|41.93|44.63|41.75|0
1653592720000|2022-05-26 19:18:40|44.72|41.84|44.67|41.79|44.77|41.89|44.67|41.79|0
1653592730000|2022-05-26 19:18:50|44.63|41.75|44.77|41.89|44.77|41.89|44.63|41.75|0
1653592740000|2022-05-26 19:19:00|44.81|41.93|44.91|42.03|44.91|42.03|44.77|41.89|0
1653592750000|2022-05-26 19:19:10|45.05|42.17|45.28|42.4|45.28|42.4|45.05|42.17|0
1653592760000|2022-05-26 19:19:20|45.33|42.45|45.37|42.49|45.42|42.54|45.33|42.45|0
1653592770000|2022-05-26 19:19:30|45.33|42.45|45.33|42.45|45.37|42.49|45.33|42.45|0
1653592780000|2022-05-26 19:19:40|45.19|42.31|45.19|42.31|45.19|42.31|45.14|42.26|0
1653592790000|2022-05-26 19:19:50|45.28|42.4|45.19|42.31|45.28|42.4|45.19|42.31|0
1653592800000|2022-05-26 19:20:00|45.23|42.35|45.33|42.45|45.33|42.45|45.19|42.31|0
1653592810000|2022-05-26 19:20:10|45.42|42.54|45.23|42.35|45.42|42.54|45.23|42.35|0
1653592820000|2022-05-26 19:20:20|45.09|42.21|44.72|41.84|45.09|42.21|44.72|41.84|0
1653592830000|2022-05-26 19:20:30|44.81|41.93|44.81|41.93|44.91|42.03|44.81|41.93|0
1653592840000|2022-05-26 19:20:40|44.86|41.98|44.81|41.93|44.86|41.98|44.81|41.93|0
1653592850000|2022-05-26 19:20:50|44.77|41.89|44.63|41.75|44.77|41.89|44.63|41.75|0
1653592860000|2022-05-26 19:21:00|44.49|41.61|44.86|41.98|44.86|41.98|44.49|41.61|0
1653592870000|2022-05-26 19:21:10|44.81|41.93|44.77|41.89|44.81|41.93|44.77|41.89|0
1653592880000|2022-05-26 19:21:20|44.72|41.84|44.67|41.79|44.72|41.84|44.67|41.79|0
1653592890000|2022-05-26 19:21:30|44.81|41.93|44.67|41.79|44.81|41.93|44.67|41.79|0
1653592900000|2022-05-26 19:21:40|44.77|41.89|44.72|41.84|44.86|41.98|44.72|41.84|0
1653592910000|2022-05-26 19:21:50|44.67|41.79|44.69|41.81|44.69|41.81|44.63|41.75|0
1653592920000|2022-05-26 19:22:00|44.53|41.65|44.35|41.47|44.53|41.65|44.3|41.42|0
1653592930000|2022-05-26 19:22:10|44.39|41.51|44.26|41.38|44.39|41.51|44.26|41.38|0
1653592940000|2022-05-26 19:22:20|44.39|41.51|44.35|41.47|44.39|41.51|44.32|41.44|0
1653592950000|2022-05-26 19:22:30|44.32|41.44|44.42|41.54|44.42|41.54|44.32|41.44|0
1653592960000|2022-05-26 19:22:40|44.44|41.56|44.26|41.38|44.49|41.61|44.26|41.38|0
1653592970000|2022-05-26 19:22:50|44.3|41.42|44.39|41.51|44.39|41.51|44.3|41.42|0
1653592980000|2022-05-26 19:23:00|44.35|41.47|44.49|41.61|44.49|41.61|44.35|41.47|0
1653592990000|2022-05-26 19:23:10|44.67|41.79|44.58|41.7|44.67|41.79|44.53|41.65|0
1653593000000|2022-05-26 19:23:20|44.63|41.75|44.63|41.75|44.67|41.79|44.63|41.75|0
1653593010000|2022-05-26 19:23:30|44.67|41.79|44.49|41.61|44.67|41.79|44.49|41.61|0
1653593020000|2022-05-26 19:23:40|44.44|41.56|44.49|41.61|44.49|41.61|44.44|41.56|0
1653593030000|2022-05-26 19:23:50|44.44|41.56|44.39|41.51|44.44|41.56|44.35|41.47|0
1653593040000|2022-05-26 19:24:00|44.49|41.61|44.62|41.74|44.62|41.74|44.39|41.51|0
1653593050000|2022-05-26 19:24:10|44.58|41.7|44.62|41.74|44.62|41.74|44.58|41.7|0
1653593060000|2022-05-26 19:24:20|44.76|41.88|44.9|42.02|44.9|42.02|44.72|41.84|0
1653593070000|2022-05-26 19:24:30|44.86|41.98|44.81|41.93|44.86|41.98|44.76|41.88|0
1653593080000|2022-05-26 19:24:40|44.86|41.98|44.95|42.07|44.95|42.07|44.81|41.93|0
1653593090000|2022-05-26 19:24:50|44.9|42.02|44.83|41.95|44.9|42.02|44.83|41.95|0
1653593100000|2022-05-26 19:25:00|44.81|41.93|44.72|41.84|44.81|41.93|44.72|41.84|0
1653593110000|2022-05-26 19:25:10|44.62|41.74|44.65|41.77|44.67|41.79|44.62|41.74|0
1653593120000|2022-05-26 19:25:20|44.76|41.88|44.49|41.61|44.76|41.88|44.49|41.61|0
1653593130000|2022-05-26 19:25:30|44.53|41.65|44.6|41.72|44.6|41.72|44.53|41.65|0
1653593140000|2022-05-26 19:25:40|44.53|41.65|44.58|41.7|44.58|41.7|44.53|41.65|0
1653593150000|2022-05-26 19:25:50|44.53|41.65|44.39|41.51|44.53|41.65|44.39|41.51|0
1653593160000|2022-05-26 19:26:00|44.35|41.47|44.35|41.47|44.53|41.65|44.35|41.47|0
1653593170000|2022-05-26 19:26:10|44.44|41.56|44.53|41.65|44.53|41.65|44.35|41.47|0
1653593180000|2022-05-26 19:26:20|44.58|41.7|44.55|41.67|44.58|41.7|44.53|41.65|0
1653593190000|2022-05-26 19:26:30|44.53|41.65|44.58|41.7|44.62|41.74|44.53|41.65|0
1653593200000|2022-05-26 19:26:40|44.67|41.79|44.62|41.74|44.74|41.86|44.62|41.74|0
1653593210000|2022-05-26 19:26:50|44.72|41.84|44.62|41.74|44.72|41.84|44.62|41.74|0
1653593220000|2022-05-26 19:27:00|44.6|41.72|44.53|41.65|44.6|41.72|44.48|41.6|0
1653593230000|2022-05-26 19:27:10|44.44|41.56|44.53|41.65|44.53|41.65|44.39|41.51|0
1653593240000|2022-05-26 19:27:20|44.44|41.56|44.46|41.58|44.48|41.6|44.44|41.56|0
1653593250000|2022-05-26 19:27:30|44.53|41.65|44.62|41.74|44.67|41.79|44.53|41.65|0
1653593260000|2022-05-26 19:27:40|44.81|41.93|44.76|41.88|44.86|41.98|44.76|41.88|0
1653593270000|2022-05-26 19:27:50|44.62|41.74|44.72|41.84|44.72|41.84|44.58|41.7|0
1653593280000|2022-05-26 19:28:00|44.86|41.98|45|42.12|45|42.12|44.86|41.98|0
1653593290000|2022-05-26 19:28:10|45.04|42.16|44.86|41.98|45.04|42.16|44.86|41.98|0
1653593300000|2022-05-26 19:28:20|45.04|42.16|45.04|42.16|45.04|42.16|44.95|42.07|0
1653593310000|2022-05-26 19:28:30|44.95|42.07|45.28|42.4|45.28|42.4|44.95|42.07|0
1653593320000|2022-05-26 19:28:40|45.42|42.54|45.37|42.49|45.46|42.58|45.32|42.44|0
1653593330000|2022-05-26 19:28:50|45.46|42.58|45.51|42.63|45.51|42.63|45.32|42.44|0
1653593340000|2022-05-26 19:29:00|45.42|42.54|45.42|42.54|45.42|42.54|45.37|42.49|0
1653593350000|2022-05-26 19:29:10|45.46|42.58|45.79|42.91|45.79|42.91|45.46|42.58|0
1653593360000|2022-05-26 19:29:20|45.75|42.87|45.75|42.87|45.75|42.87|45.61|42.73|0
1653593370000|2022-05-26 19:29:30|45.65|42.77|45.65|42.77|45.65|42.77|45.65|42.77|0
1653593380000|2022-05-26 19:29:40|45.56|42.68|45.56|42.68|45.56|42.68|45.46|42.58|0
1653593390000|2022-05-26 19:29:50|45.63|42.75|45.37|42.49|45.63|42.75|45.37|42.49|0
1653593400000|2022-05-26 19:30:00|45.23|42.35|45.37|42.49|45.37|42.49|45.18|42.3|0
1653593410000|2022-05-26 19:30:10|45.46|42.58|45.65|42.77|45.65|42.77|45.46|42.58|0
1653593420000|2022-05-26 19:30:20|45.84|42.96|45.6|42.72|45.84|42.96|45.6|42.72|0
1653593430000|2022-05-26 19:30:30|45.65|42.77|45.6|42.72|45.65|42.77|45.56|42.68|0
1653593440000|2022-05-26 19:30:40|45.75|42.87|45.51|42.63|45.75|42.87|45.51|42.63|0
1653593450000|2022-05-26 19:30:50|45.46|42.58|45.42|42.54|45.56|42.68|45.42|42.54|0
1653593460000|2022-05-26 19:31:00|45.37|42.49|45.18|42.3|45.37|42.49|45.18|42.3|0
1653593470000|2022-05-26 19:31:10|45.32|42.44|45.23|42.35|45.37|42.49|45.23|42.35|0
1653593480000|2022-05-26 19:31:20|45.18|42.3|45.44|42.56|45.44|42.56|45.18|42.3|0
1653593490000|2022-05-26 19:31:30|45.46|42.58|45.51|42.63|45.51|42.63|45.46|42.58|0
1653593500000|2022-05-26 19:31:40|45.42|42.54|45.51|42.63|45.58|42.7|45.42|42.54|0
1653593510000|2022-05-26 19:31:50|45.56|42.68|45.56|42.68|45.7|42.82|45.56|42.68|0
1653593520000|2022-05-26 19:32:00|45.6|42.72|45.75|42.87|45.75|42.87|45.56|42.68|0
1653593530000|2022-05-26 19:32:10|45.7|42.82|45.6|42.72|45.7|42.82|45.56|42.68|0
1653593540000|2022-05-26 19:32:20|45.51|42.63|45.56|42.68|45.65|42.77|45.51|42.63|0
1653593550000|2022-05-26 19:32:30|45.42|42.54|45.37|42.49|45.46|42.58|45.37|42.49|0
1653593560000|2022-05-26 19:32:40|45.18|42.3|45.23|42.35|45.23|42.35|45.13|42.25|0
1653593570000|2022-05-26 19:32:50|45.27|42.39|45.27|42.39|45.27|42.39|45.23|42.35|0
1653593580000|2022-05-26 19:33:00|45.37|42.49|45.32|42.44|45.37|42.49|45.32|42.44|0
1653593590000|2022-05-26 19:33:10|45.27|42.39|45.09|42.21|45.27|42.39|45.04|42.16|0
1653593600000|2022-05-26 19:33:20|45.23|42.35|45.23|42.35|45.32|42.44|45.23|42.35|0
1653593610000|2022-05-26 19:33:30|45.32|42.44|45.6|42.72|45.6|42.72|45.32|42.44|0
1653593620000|2022-05-26 19:33:40|45.65|42.77|45.6|42.72|45.65|42.77|45.51|42.63|0
1653593630000|2022-05-26 19:33:50|45.51|42.63|45.6|42.72|45.6|42.72|45.51|42.63|0
1653593640000|2022-05-26 19:34:00|45.75|42.87|45.75|42.87|45.79|42.91|45.75|42.87|0
1653593650000|2022-05-26 19:34:10|45.79|42.91|45.75|42.87|45.79|42.91|45.75|42.87|0
1653593660000|2022-05-26 19:34:20|45.79|42.91|46.03|43.15|46.03|43.15|45.79|42.91|0
1653593670000|2022-05-26 19:34:30|46.12|43.24|46|43.12|46.12|43.24|45.98|43.1|0
1653593680000|2022-05-26 19:34:40|45.89|43.01|45.79|42.91|45.93|43.05|45.79|42.91|0
1653593690000|2022-05-26 19:34:50|45.7|42.82|45.98|43.1|45.98|43.1|45.7|42.82|0
1653593700000|2022-05-26 19:35:00|45.93|43.05|45.93|43.05|46.03|43.15|45.93|43.05|0
1653593710000|2022-05-26 19:35:10|45.84|42.96|45.89|43.01|45.89|43.01|45.79|42.91|0
1653593720000|2022-05-26 19:35:20|45.79|42.91|45.84|42.96|45.84|42.96|45.79|42.91|0
1653593730000|2022-05-26 19:35:30|45.74|42.86|45.89|43.01|45.89|43.01|45.7|42.82|0
1653593740000|2022-05-26 19:35:40|45.79|42.91|45.65|42.77|45.79|42.91|45.65|42.77|0
1653593750000|2022-05-26 19:35:50|45.46|42.58|45.51|42.63|45.6|42.72|45.46|42.58|0
1653593760000|2022-05-26 19:36:00|45.6|42.72|45.46|42.58|45.6|42.72|45.41|42.53|0
1653593770000|2022-05-26 19:36:10|45.41|42.53|45.51|42.63|45.51|42.63|45.37|42.49|0
1653593780000|2022-05-26 19:36:20|45.41|42.53|45.51|42.63|45.51|42.63|45.37|42.49|0
1653593790000|2022-05-26 19:36:30|45.41|42.53|45.37|42.49|45.41|42.53|45.32|42.44|0
1653593800000|2022-05-26 19:36:40|45.41|42.53|45.46|42.58|45.51|42.63|45.41|42.53|0
1653593810000|2022-05-26 19:36:50|45.56|42.68|45.6|42.72|45.65|42.77|45.56|42.68|0
1653593820000|2022-05-26 19:37:00|45.51|42.63|45.74|42.86|45.74|42.86|45.51|42.63|0
1653593830000|2022-05-26 19:37:10|45.79|42.91|45.74|42.86|45.79|42.91|45.7|42.82|0
1653593840000|2022-05-26 19:37:20|45.7|42.82|45.65|42.77|45.7|42.82|45.65|42.77|0
1653593850000|2022-05-26 19:37:30|45.6|42.72|45.6|42.72|45.65|42.77|45.6|42.72|0
1653593860000|2022-05-26 19:37:40|45.7|42.82|45.7|42.82|45.74|42.86|45.7|42.82|0
1653593870000|2022-05-26 19:37:50|45.58|42.7|45.6|42.72|45.65|42.77|45.56|42.68|0
1653593880000|2022-05-26 19:38:00|45.84|42.96|46.17|43.29|46.17|43.29|45.84|42.96|0
1653593890000|2022-05-26 19:38:10|46.03|43.15|46.08|43.2|46.12|43.24|46.03|43.15|0
1653593900000|2022-05-26 19:38:20|46.03|43.15|46.17|43.29|46.17|43.29|46.03|43.15|0
1653593910000|2022-05-26 19:38:30|46.22|43.34|46.22|43.34|46.22|43.34|46.22|43.34|0
1653593920000|2022-05-26 19:38:40|46.27|43.39|46.27|43.39|46.51|43.63|46.27|43.39|0
1653593930000|2022-05-26 19:38:50|46.31|43.43|46.17|43.29|46.31|43.43|46.12|43.24|0
1653593940000|2022-05-26 19:39:00|46.12|43.24|45.93|43.05|46.17|43.29|45.93|43.05|0
1653593950000|2022-05-26 19:39:10|46.03|43.15|45.98|43.1|46.03|43.15|45.98|43.1|0
1653593960000|2022-05-26 19:39:20|45.93|43.05|45.93|43.05|45.93|43.05|45.89|43.01|0
1653593970000|2022-05-26 19:39:30|45.98|43.1|45.98|43.1|45.98|43.1|45.89|43.01|0
1653593980000|2022-05-26 19:39:40|46.12|43.24|46.31|43.43|46.31|43.43|46.12|43.24|0
1653593990000|2022-05-26 19:39:50|46.36|43.48|46.41|43.53|46.46|43.58|46.36|43.48|0
1653594000000|2022-05-26 19:40:00|46.31|43.43|46.31|43.43|46.31|43.43|46.31|43.43|0
1653594010000|2022-05-26 19:40:10|46.41|43.53|46.27|43.39|46.41|43.53|46.27|43.39|0
1653594020000|2022-05-26 19:40:20|46.41|43.53|46.62|43.74|46.65|43.77|46.41|43.53|0
1653594030000|2022-05-26 19:40:30|46.46|43.58|46.5|43.62|46.55|43.67|46.46|43.58|0
1653594040000|2022-05-26 19:40:40|46.55|43.67|46.53|43.65|46.55|43.67|46.53|43.65|0
1653594050000|2022-05-26 19:40:50|46.55|43.67|46.53|43.65|46.55|43.67|46.46|43.58|0
1653594060000|2022-05-26 19:41:00|46.46|43.58|46.65|43.77|46.65|43.77|46.46|43.58|0
1653594070000|2022-05-26 19:41:10|46.46|43.58|46.46|43.58|46.5|43.62|46.41|43.53|0
1653594080000|2022-05-26 19:41:20|46.43|43.55|46.55|43.67|46.65|43.77|46.43|43.55|0
1653594090000|2022-05-26 19:41:30|46.6|43.72|46.65|43.77|46.65|43.77|46.6|43.72|0
1653594100000|2022-05-26 19:41:40|46.74|43.86|46.74|43.86|46.74|43.86|46.7|43.82|0
1653594110000|2022-05-26 19:41:50|46.84|43.96|46.94|44.06|46.94|44.06|46.84|43.96|0
1653594120000|2022-05-26 19:42:00|46.89|44.01|46.84|43.96|46.89|44.01|46.79|43.91|0
1653594130000|2022-05-26 19:42:10|46.89|44.01|46.89|44.01|46.89|44.01|46.82|43.94|0
1653594140000|2022-05-26 19:42:20|46.84|43.96|46.7|43.82|46.84|43.96|46.7|43.82|0
1653594150000|2022-05-26 19:42:30|46.74|43.86|46.74|43.86|46.74|43.86|46.7|43.82|0
1653594160000|2022-05-26 19:42:40|46.84|43.96|46.79|43.91|46.84|43.96|46.79|43.91|0
1653594170000|2022-05-26 19:42:50|46.74|43.86|46.84|43.96|46.84|43.96|46.74|43.86|0
1653594180000|2022-05-26 19:43:00|46.86|43.98|46.89|44.01|46.94|44.06|46.86|43.98|0
1653594190000|2022-05-26 19:43:10|47.03|44.15|47.18|44.3|47.18|44.3|47.03|44.15|0
1653594200000|2022-05-26 19:43:20|47.08|44.2|47.13|44.25|47.13|44.25|47.03|44.15|0
1653594210000|2022-05-26 19:43:30|47.18|44.3|47.08|44.2|47.18|44.3|47.03|44.15|0
1653594220000|2022-05-26 19:43:40|47.13|44.25|47.18|44.3|47.18|44.3|47.13|44.25|0
1653594230000|2022-05-26 19:43:50|47.27|44.39|47.27|44.39|47.3|44.42|47.27|44.39|0
1653594240000|2022-05-26 19:44:00|47.37|44.49|47.32|44.44|47.44|44.56|47.32|44.44|0
1653594250000|2022-05-26 19:44:10|47.23|44.35|47.27|44.39|47.32|44.44|47.23|44.35|0
1653594260000|2022-05-26 19:44:20|47.18|44.3|47.23|44.35|47.23|44.35|47.18|44.3|0
1653594270000|2022-05-26 19:44:30|47.27|44.39|47.32|44.44|47.32|44.44|47.27|44.39|0
1653594280000|2022-05-26 19:44:40|47.37|44.49|47.37|44.49|47.37|44.49|47.32|44.44|0
1653594290000|2022-05-26 19:44:50|47.32|44.44|47.52|44.64|47.52|44.64|47.32|44.44|0
1653594300000|2022-05-26 19:45:00|47.61|44.73|47.66|44.78|47.66|44.78|47.61|44.73|0
1653594310000|2022-05-26 19:45:10|47.61|44.73|47.81|44.93|47.81|44.93|47.61|44.73|0
1653594320000|2022-05-26 19:45:20|47.86|44.98|47.81|44.93|47.86|44.98|47.76|44.88|0
1653594330000|2022-05-26 19:45:30|47.76|44.88|47.96|45.08|47.96|45.08|47.76|44.88|0
1653594340000|2022-05-26 19:45:40|47.91|45.03|47.81|44.93|47.96|45.08|47.81|44.93|0
1653594350000|2022-05-26 19:45:50|47.76|44.88|47.13|44.25|47.76|44.88|47.13|44.25|0
1653594360000|2022-05-26 19:46:00|47.32|44.44|47.23|44.35|47.32|44.44|47.23|44.35|0
1653594370000|2022-05-26 19:46:10|47.32|44.44|47.71|44.83|47.71|44.83|47.32|44.44|0
1653594380000|2022-05-26 19:46:20|47.66|44.78|47.61|44.73|47.66|44.78|47.52|44.64|0
1653594390000|2022-05-26 19:46:30|47.66|44.78|47.81|44.93|47.81|44.93|47.66|44.78|0
1653594400000|2022-05-26 19:46:40|47.76|44.88|47.81|44.93|47.81|44.93|47.76|44.88|0
1653594410000|2022-05-26 19:46:50|47.86|44.98|47.69|44.81|47.86|44.98|47.69|44.81|0
1653594420000|2022-05-26 19:47:00|47.71|44.83|47.81|44.93|47.86|44.98|47.71|44.83|0
1653594430000|2022-05-26 19:47:10|47.76|44.88|47.81|44.93|47.91|45.03|47.76|44.88|0
1653594440000|2022-05-26 19:47:20|47.76|44.88|47.52|44.64|47.76|44.88|47.52|44.64|0
1653594450000|2022-05-26 19:47:30|47.47|44.59|47.37|44.49|47.47|44.59|47.37|44.49|0
1653594460000|2022-05-26 19:47:40|47.22|44.34|47.47|44.59|47.47|44.59|47.18|44.3|0
1653594470000|2022-05-26 19:47:50|47.56|44.68|47.47|44.59|47.66|44.78|47.47|44.59|0
1653594480000|2022-05-26 19:48:00|47.37|44.49|47.47|44.59|47.47|44.59|47.37|44.49|0
1653594490000|2022-05-26 19:48:10|47.56|44.68|47.61|44.73|47.61|44.73|47.52|44.64|0
1653594500000|2022-05-26 19:48:20|47.66|44.78|47.66|44.78|47.71|44.83|47.66|44.78|0
1653594510000|2022-05-26 19:48:30|47.71|44.83|47.81|44.93|47.81|44.93|47.71|44.83|0
1653594520000|2022-05-26 19:48:40|47.96|45.08|48|45.12|48.05|45.17|47.96|45.08|0
1653594530000|2022-05-26 19:48:50|47.96|45.08|48.1|45.22|48.15|45.27|47.96|45.08|0
1653594540000|2022-05-26 19:49:00|48.15|45.27|48.2|45.32|48.3|45.42|48.15|45.27|0
1653594550000|2022-05-26 19:49:10|48.25|45.37|48.2|45.32|48.3|45.42|48.2|45.32|0
1653594560000|2022-05-26 19:49:20|48.15|45.27|48.3|45.42|48.3|45.42|48.15|45.27|0
1653594570000|2022-05-26 19:49:30|48.25|45.37|48.25|45.37|48.3|45.42|48.25|45.37|0
1653594580000|2022-05-26 19:49:40|48.35|45.47|48.3|45.42|48.35|45.47|48.3|45.42|0
1653594590000|2022-05-26 19:49:50|48.2|45.32|48.35|45.47|48.35|45.47|48.2|45.32|0
1653594600000|2022-05-26 19:50:00|48.84|45.96|48.5|45.62|48.89|46.01|48.5|45.62|0
1653594610000|2022-05-26 19:50:10|48.55|45.67|48.15|45.27|48.55|45.67|48.05|45.17|0
1653594620000|2022-05-26 19:50:20|48.2|45.32|48.3|45.42|48.3|45.42|48.05|45.17|0
1653594630000|2022-05-26 19:50:30|48.15|45.27|47.56|44.68|48.15|45.27|47.51|44.63|0
1653594640000|2022-05-26 19:50:40|47.61|44.73|47.86|44.98|47.86|44.98|47.61|44.73|0
1653594650000|2022-05-26 19:50:50|47.91|45.03|47.86|44.98|47.91|45.03|47.81|44.93|0
1653594660000|2022-05-26 19:51:00|47.71|44.83|47.51|44.63|47.81|44.93|47.51|44.63|0
1653594670000|2022-05-26 19:51:10|47.37|44.49|47.13|44.25|47.37|44.49|47.13|44.25|0
1653594680000|2022-05-26 19:51:20|47.17|44.29|47.22|44.34|47.37|44.49|47.17|44.29|0
1653594690000|2022-05-26 19:51:30|47.13|44.25|47.13|44.25|47.17|44.29|47.13|44.25|0
1653594700000|2022-05-26 19:51:40|47.22|44.34|47.22|44.34|47.37|44.49|47.22|44.34|0
1653594710000|2022-05-26 19:51:50|47.29|44.41|47.08|44.2|47.29|44.41|47.08|44.2|0
1653594720000|2022-05-26 19:52:00|46.91|44.03|46.79|43.91|46.91|44.03|46.79|43.91|0
1653594730000|2022-05-26 19:52:10|46.88|44|46.84|43.96|46.88|44|46.69|43.81|0
1653594740000|2022-05-26 19:52:20|46.74|43.86|46.93|44.05|46.93|44.05|46.69|43.81|0
1653594750000|2022-05-26 19:52:30|46.98|44.1|47.32|44.44|47.32|44.44|46.98|44.1|0
1653594760000|2022-05-26 19:52:40|47.42|44.54|47.51|44.63|47.61|44.73|47.42|44.54|0
1653594770000|2022-05-26 19:52:50|47.42|44.54|47.17|44.29|47.42|44.54|47.17|44.29|0
1653594780000|2022-05-26 19:53:00|47.37|44.49|47.13|44.25|47.37|44.49|47.13|44.25|0
1653594790000|2022-05-26 19:53:10|47.08|44.2|47.17|44.29|47.17|44.29|47.08|44.2|0
1653594800000|2022-05-26 19:53:20|47.13|44.25|47.13|44.25|47.17|44.29|47.13|44.25|0
1653594810000|2022-05-26 19:53:30|47.22|44.34|47.17|44.29|47.22|44.34|47.08|44.2|0
1653594820000|2022-05-26 19:53:40|47.03|44.15|47.03|44.15|47.03|44.15|47.03|44.15|0
1653594830000|2022-05-26 19:53:50|46.98|44.1|46.88|44|46.98|44.1|46.79|43.91|0
1653594840000|2022-05-26 19:54:00|46.84|43.96|46.6|43.72|46.84|43.96|46.6|43.72|0
1653594850000|2022-05-26 19:54:10|46.55|43.67|46.64|43.76|46.74|43.86|46.55|43.67|0
1653594860000|2022-05-26 19:54:20|46.6|43.72|46.84|43.96|46.88|44|46.6|43.72|0
1653594870000|2022-05-26 19:54:30|46.79|43.91|46.84|43.96|46.84|43.96|46.79|43.91|0
1653594880000|2022-05-26 19:54:40|47.03|44.15|46.45|43.57|47.03|44.15|46.45|43.57|0
1653594890000|2022-05-26 19:54:50|46.4|43.52|46.07|43.19|46.4|43.52|46.07|43.19|0
1653594900000|2022-05-26 19:55:00|45.93|43.05|46.31|43.43|46.31|43.43|45.93|43.05|0
1653594910000|2022-05-26 19:55:10|46.36|43.48|46.12|43.24|46.4|43.52|46.12|43.24|0
1653594920000|2022-05-26 19:55:20|46.21|43.33|46.21|43.33|46.21|43.33|46.12|43.24|0
1653594930000|2022-05-26 19:55:30|46.31|43.43|46.02|43.14|46.31|43.43|46.02|43.14|0
1653594940000|2022-05-26 19:55:40|46.07|43.19|46.07|43.19|46.07|43.19|45.97|43.09|0
1653594950000|2022-05-26 19:55:50|45.88|43|45.83|42.95|45.95|43.07|45.83|42.95|0
1653594960000|2022-05-26 19:56:00|45.74|42.86|45.83|42.95|45.83|42.95|45.69|42.81|0
1653594970000|2022-05-26 19:56:10|45.97|43.09|45.93|43.05|46.07|43.19|45.93|43.05|0
1653594980000|2022-05-26 19:56:20|45.88|43|46.02|43.14|46.02|43.14|45.88|43|0
1653594990000|2022-05-26 19:56:30|46.07|43.19|45.97|43.09|46.12|43.24|45.97|43.09|0
1653595000000|2022-05-26 19:56:40|46.02|43.14|45.85|42.97|46.02|43.14|45.83|42.95|0
1653595010000|2022-05-26 19:56:50|45.83|42.95|45.78|42.9|45.83|42.95|45.78|42.9|0
1653595020000|2022-05-26 19:57:00|45.76|42.88|45.6|42.72|45.76|42.88|45.6|42.72|0
1653595030000|2022-05-26 19:57:10|45.36|42.48|45.17|42.29|45.36|42.48|45.17|42.29|0
1653595040000|2022-05-26 19:57:20|45.13|42.25|45.08|42.2|45.17|42.29|45.08|42.2|0
1653595050000|2022-05-26 19:57:30|45.17|42.29|45.03|42.15|45.17|42.29|45.03|42.15|0
1653595060000|2022-05-26 19:57:40|44.98|42.1|45.31|42.43|45.31|42.43|44.98|42.1|0
1653595070000|2022-05-26 19:57:50|45.41|42.53|45.41|42.53|45.41|42.53|45.36|42.48|0
1653595080000|2022-05-26 19:58:00|45.29|42.41|45.12|42.24|45.29|42.41|45.12|42.24|0
1653595090000|2022-05-26 19:58:10|45.45|42.57|45.55|42.67|45.55|42.67|45.45|42.57|0
1653595100000|2022-05-26 19:58:20|45.48|42.6|45.5|42.62|45.5|42.62|45.41|42.53|0
1653595110000|2022-05-26 19:58:30|45.55|42.67|45.5|42.62|45.55|42.67|45.36|42.48|0
1653595120000|2022-05-26 19:58:40|45.45|42.57|45.5|42.62|45.5|42.62|45.41|42.53|0
1653595130000|2022-05-26 19:58:50|45.59|42.71|45.64|42.76|45.69|42.81|45.59|42.71|0
1653595140000|2022-05-26 19:59:00|45.45|42.57|45.5|42.62|45.55|42.67|45.45|42.57|0
1653595150000|2022-05-26 19:59:10|45.64|42.76|45.5|42.62|45.69|42.81|45.45|42.57|0
1653595160000|2022-05-26 19:59:20|45.55|42.67|45.69|42.81|45.69|42.81|45.41|42.53|0
1653595170000|2022-05-26 19:59:30|45.5|42.62|45.45|42.57|45.59|42.71|45.41|42.53|0
1653595180000|2022-05-26 19:59:40|45.55|42.67|45.76|42.88|45.76|42.88|45.55|42.67|0
1653595190000|2022-05-26 19:59:50|45.95|43.07|45.41|42.53|46.07|43.19|45.41|42.53|0
1653595200000|2022-05-26 20:00:00|45.55|42.67|44.59|41.71|45.55|42.67|44.59|41.71|0
1653595210000|2022-05-26 20:00:10|44.47|41.59|45.26|42.38|45.26|42.38|44.43|41.55|0
1653595220000|2022-05-26 20:00:20|45.31|42.43|45.31|42.43|45.41|42.53|45.31|42.43|0
1653595230000|2022-05-26 20:00:30|45.26|42.38|45.26|42.38|45.26|42.38|45.22|42.34|0
1653595240000|2022-05-26 20:00:40|45.22|42.34|45.26|42.38|45.31|42.43|45.19|42.31|0
1653595250000|2022-05-26 20:00:50|45.31|42.43|45.31|42.43|45.36|42.48|45.31|42.43|0
1653595260000|2022-05-26 20:01:00|45.36|42.48|45.22|42.34|45.36|42.48|45.22|42.34|0
1653595270000|2022-05-26 20:01:10|45.19|42.31|45.08|42.2|45.22|42.34|45.08|42.2|0
1653595280000|2022-05-26 20:01:20|44.98|42.1|44.89|42.01|44.98|42.1|44.89|42.01|0
1653595290000|2022-05-26 20:01:30|44.84|41.96|44.89|42.01|44.89|42.01|44.84|41.96|0
1653595300000|2022-05-26 20:01:40|44.94|42.06|45.03|42.15|45.03|42.15|44.94|42.06|0
1653595310000|2022-05-26 20:01:50|45.08|42.2|45.12|42.24|45.12|42.24|45.08|42.2|0
1653595320000|2022-05-26 20:02:00|45.08|42.2|45.08|42.2|45.08|42.2|45.08|42.2|0
1653595330000|2022-05-26 20:02:10|45.12|42.24|45.08|42.2|45.12|42.24|45.08|42.2|0
1653595340000|2022-05-26 20:02:20|45.03|42.15|45.08|42.2|45.08|42.2|45.03|42.15|0
1653595350000|2022-05-26 20:02:30|45.17|42.29|45.17|42.29|45.17|42.29|45.17|42.29|0
1653595360000|2022-05-26 20:02:40|45.22|42.34|45.12|42.24|45.22|42.34|45.12|42.24|0
1653595370000|2022-05-26 20:02:50|45.17|42.29|44.98|42.1|45.17|42.29|44.98|42.1|0
1653595380000|2022-05-26 20:03:00|44.94|42.06|44.94|42.06|44.94|42.06|44.89|42.01|0
1653595390000|2022-05-26 20:03:10|44.98|42.1|44.98|42.1|45.1|42.22|44.98|42.1|0
1653595400000|2022-05-26 20:03:20|44.89|42.01|44.89|42.01|44.89|42.01|44.84|41.96|0
1653595410000|2022-05-26 20:03:30|44.84|41.96|44.75|41.87|44.84|41.96|44.75|41.87|0
1653595420000|2022-05-26 20:03:40|44.7|41.82|44.7|41.82|44.7|41.82|44.7|41.82|0
1653595430000|2022-05-26 20:03:50|44.66|41.78|44.84|41.96|44.84|41.96|44.66|41.78|0
1653595440000|2022-05-26 20:04:00|44.94|42.06|44.98|42.1|44.98|42.1|44.94|42.06|0
1653595450000|2022-05-26 20:04:10|44.94|42.06|44.84|41.96|44.94|42.06|44.84|41.96|0
1653595460000|2022-05-26 20:04:20|44.8|41.92|44.84|41.96|44.84|41.96|44.8|41.92|0
1653595470000|2022-05-26 20:04:30|44.7|41.82|44.66|41.78|44.7|41.82|44.66|41.78|0
1653595480000|2022-05-26 20:04:40|44.68|41.8|44.66|41.78|44.7|41.82|44.66|41.78|0
1653595490000|2022-05-26 20:04:50|44.61|41.73|44.61|41.73|44.61|41.73|44.61|41.73|0
1653595500000|2022-05-26 20:05:00|44.56|41.68|44.33|41.45|44.56|41.68|44.33|41.45|0
1653595510000|2022-05-26 20:05:10|44.38|41.5|44.38|41.5|44.38|41.5|44.38|41.5|0
1653595520000|2022-05-26 20:05:20|44.33|41.45|44.19|41.31|44.33|41.45|44.19|41.31|0
1653595530000|2022-05-26 20:05:30|44.1|41.22|44.1|41.22|44.1|41.22|44.1|41.22|0
1653595540000|2022-05-26 20:05:40|44.06|41.18|44.06|41.18|44.06|41.18|44.06|41.18|0
1653595550000|2022-05-26 20:05:50|43.96|41.08|44.01|41.13|44.01|41.13|43.92|41.04|0
1653595560000|2022-05-26 20:06:00|44.06|41.18|44.15|41.27|44.15|41.27|44.06|41.18|0
1653595570000|2022-05-26 20:06:10|44.19|41.31|44.24|41.36|44.29|41.41|44.19|41.31|0
1653595580000|2022-05-26 20:06:20|44.15|41.27|44.15|41.27|44.19|41.31|44.1|41.22|0
1653595590000|2022-05-26 20:06:30|44.24|41.36|44.15|41.27|44.24|41.36|44.15|41.27|0
1653595600000|2022-05-26 20:06:40|44.19|41.31|44.33|41.45|44.33|41.45|44.19|41.31|0
1653595610000|2022-05-26 20:06:50|44.24|41.36|44.19|41.31|44.24|41.36|44.12|41.24|0
1653595620000|2022-05-26 20:07:00|44.24|41.36|44.24|41.36|44.29|41.41|44.15|41.27|0
1653595630000|2022-05-26 20:07:10|44.19|41.31|44.19|41.31|44.19|41.31|44.19|41.31|0
1653595640000|2022-05-26 20:07:20|44.24|41.36|44.24|41.36|44.24|41.36|44.19|41.31|0
1653595650000|2022-05-26 20:07:30|44.33|41.45|44.38|41.5|44.38|41.5|44.33|41.45|0
1653595660000|2022-05-26 20:07:40|44.42|41.54|44.42|41.54|44.42|41.54|44.42|41.54|0
1653595670000|2022-05-26 20:07:50|44.47|41.59|44.42|41.54|44.52|41.64|44.42|41.54|0
1653595680000|2022-05-26 20:08:00|44.52|41.64|44.38|41.5|44.52|41.64|44.38|41.5|0
1653595690000|2022-05-26 20:08:10|44.47|41.59|44.47|41.59|44.52|41.64|44.47|41.59|0
1653595700000|2022-05-26 20:08:20|44.42|41.54|44.38|41.5|44.42|41.54|44.38|41.5|0
1653595710000|2022-05-26 20:08:30|44.33|41.45|44.24|41.36|44.38|41.5|44.24|41.36|0
1653595720000|2022-05-26 20:08:40|44.19|41.31|44.1|41.22|44.19|41.31|44.1|41.22|0
1653595730000|2022-05-26 20:08:50|44.15|41.27|44.05|41.17|44.15|41.27|44.05|41.17|0
1653595740000|2022-05-26 20:09:00|44.1|41.22|44.1|41.22|44.15|41.27|44.05|41.17|0
1653595750000|2022-05-26 20:09:10|44.15|41.27|44.24|41.36|44.24|41.36|44.15|41.27|0
1653595760000|2022-05-26 20:09:20|44.28|41.4|44.19|41.31|44.28|41.4|44.19|41.31|0
1653595770000|2022-05-26 20:09:30|44.38|41.5|44.33|41.45|44.38|41.5|44.31|41.43|0
1653595780000|2022-05-26 20:09:40|44.28|41.4|44.33|41.45|44.33|41.45|44.28|41.4|0
1653595790000|2022-05-26 20:09:50|44.28|41.4|44.33|41.45|44.33|41.45|44.28|41.4|0
1653595800000|2022-05-26 20:10:00|44.42|41.54|44.42|41.54|44.42|41.54|44.42|41.54|0
1653595810000|2022-05-26 20:10:10|44.47|41.59|44.38|41.5|44.52|41.64|44.38|41.5|0
1653595820000|2022-05-26 20:10:20|44.42|41.54|44.49|41.61|44.49|41.61|44.42|41.54|0
1653595830000|2022-05-26 20:10:30|44.51|41.63|44.56|41.68|44.56|41.68|44.51|41.63|0
1653595840000|2022-05-26 20:10:40|44.61|41.73|44.56|41.68|44.61|41.73|44.56|41.68|0
1653595850000|2022-05-26 20:10:50|44.58|41.7|44.56|41.68|44.61|41.73|44.56|41.68|0
1653595860000|2022-05-26 20:11:00|44.63|41.75|44.49|41.61|44.63|41.75|44.47|41.59|0
1653595870000|2022-05-26 20:11:10|44.47|41.59|44.44|41.56|44.51|41.63|44.44|41.56|0
1653595880000|2022-05-26 20:11:20|44.38|41.5|44.42|41.54|44.44|41.56|44.38|41.5|0
1653595890000|2022-05-26 20:11:30|44.38|41.5|44.42|41.54|44.42|41.54|44.38|41.5|0
1653595900000|2022-05-26 20:11:40|44.44|41.56|44.47|41.59|44.47|41.59|44.44|41.56|0
1653595910000|2022-05-26 20:11:50|44.51|41.63|44.51|41.63|44.51|41.63|44.51|41.63|0
1653595920000|2022-05-26 20:12:00|44.49|41.61|44.51|41.63|44.51|41.63|44.49|41.61|0
1653595930000|2022-05-26 20:12:10|44.49|41.61|44.56|41.68|44.56|41.68|44.49|41.61|0
1653595940000|2022-05-26 20:12:20|44.49|41.61|44.42|41.54|44.49|41.61|44.42|41.54|0
1653595950000|2022-05-26 20:12:30|44.47|41.59|44.51|41.63|44.51|41.63|44.42|41.54|0
1653595960000|2022-05-26 20:12:40|44.47|41.59|44.47|41.59|44.47|41.59|44.47|41.59|0
1653595970000|2022-05-26 20:12:50|44.33|41.45|44.38|41.5|44.38|41.5|44.33|41.45|0
1653595980000|2022-05-26 20:13:00|44.33|41.45|44.33|41.45|44.38|41.5|44.33|41.45|0
1653595990000|2022-05-26 20:13:10|44.35|41.47|44.38|41.5|44.42|41.54|44.35|41.47|0
1653596000000|2022-05-26 20:13:20|44.35|41.47|44.38|41.5|44.42|41.54|44.35|41.47|0
1653596010000|2022-05-26 20:13:30|44.42|41.54|44.42|41.54|44.42|41.54|44.38|41.5|0
1653596020000|2022-05-26 20:13:40|44.38|41.5|44.28|41.4|44.38|41.5|44.28|41.4|0
1653596030000|2022-05-26 20:13:50|44.24|41.36|44.19|41.31|44.24|41.36|44.19|41.31|0
1653596040000|2022-05-26 20:14:00|44.14|41.26|44.35|41.47|44.35|41.47|44.14|41.26|0
1653596050000|2022-05-26 20:14:10|44.33|41.45|44.28|41.4|44.33|41.45|44.28|41.4|0
1653596060000|2022-05-26 20:14:20|44.19|41.31|44.14|41.26|44.19|41.31|44.14|41.26|0
1653596070000|2022-05-26 20:14:30|44.19|41.31|44.12|41.24|44.19|41.31|44.12|41.24|0
1653596080000|2022-05-26 20:14:40|44.17|41.29|44.19|41.31|44.24|41.36|44.14|41.26|0
1653596090000|2022-05-26 20:14:50|44.24|41.36|44.24|41.36|44.24|41.36|44.19|41.31|0
1653596110000|2022-05-26 20:15:10|44.38|41.02|44.52|41.16|44.52|41.16|44.38|41.02|0
1653596120000|2022-05-26 20:15:20|44.61|41.25|44.52|41.16|44.61|41.25|44.52|41.16|0
1653596130000|2022-05-26 20:15:30|44.43|41.07|44.57|41.21|44.57|41.21|44.43|41.07|0
1653596140000|2022-05-26 20:15:40|44.61|41.25|44.57|41.21|44.61|41.25|44.57|41.21|0
1653596150000|2022-05-26 20:15:50|44.43|41.07|44.48|41.12|44.52|41.16|44.43|41.07|0
1653596160000|2022-05-26 20:16:00|44.54|41.18|44.59|41.23|44.59|41.23|44.54|41.18|0
1653596170000|2022-05-26 20:16:10|44.61|41.25|44.64|41.28|44.66|41.3|44.61|41.25|0
1653596180000|2022-05-26 20:16:20|44.66|41.3|44.71|41.35|44.71|41.35|44.66|41.3|0
1653596190000|2022-05-26 20:16:30|44.75|41.39|44.89|41.53|44.89|41.53|44.75|41.39|0
1653596200000|2022-05-26 20:16:40|44.85|41.49|44.89|41.53|44.89|41.53|44.85|41.49|0
1653596210000|2022-05-26 20:16:50|44.94|41.58|44.89|41.53|44.94|41.58|44.89|41.53|0
1653596220000|2022-05-26 20:17:00|44.94|41.58|44.89|41.53|44.94|41.58|44.89|41.53|0
1653596230000|2022-05-26 20:17:10|44.87|41.51|44.75|41.39|44.87|41.51|44.75|41.39|0
1653596240000|2022-05-26 20:17:20|44.8|41.44|44.85|41.49|44.85|41.49|44.8|41.44|0
1653596250000|2022-05-26 20:17:30|44.89|41.53|44.85|41.49|44.89|41.53|44.8|41.44|0
1653596260000|2022-05-26 20:17:40|44.89|41.53|44.89|41.53|44.94|41.58|44.89|41.53|0
1653596270000|2022-05-26 20:17:50|44.84|41.48|44.89|41.53|44.89|41.53|44.84|41.48|0
1653596280000|2022-05-26 20:18:00|44.84|41.48|44.8|41.44|44.89|41.53|44.8|41.44|0
1653596290000|2022-05-26 20:18:10|44.73|41.37|44.75|41.39|44.75|41.39|44.73|41.37|0
1653596300000|2022-05-26 20:18:20|44.8|41.44|44.75|41.39|44.8|41.44|44.71|41.35|0
1653596310000|2022-05-26 20:18:30|44.66|41.3|44.61|41.25|44.66|41.3|44.61|41.25|0
1653596320000|2022-05-26 20:18:40|44.66|41.3|44.71|41.35|44.71|41.35|44.66|41.3|0
1653596330000|2022-05-26 20:18:50|44.75|41.39|44.75|41.39|44.75|41.39|44.66|41.3|0
1653596340000|2022-05-26 20:19:00|44.66|41.3|44.71|41.35|44.75|41.39|44.66|41.3|0
1653596350000|2022-05-26 20:19:10|44.75|41.39|44.57|41.21|44.75|41.39|44.57|41.21|0
1653596360000|2022-05-26 20:19:20|44.59|41.23|44.54|41.18|44.59|41.23|44.52|41.16|0
1653596370000|2022-05-26 20:19:30|44.61|41.25|44.61|41.25|44.61|41.25|44.57|41.21|0
1653596380000|2022-05-26 20:19:40|44.59|41.23|44.57|41.21|44.59|41.23|44.57|41.21|0
1653596390000|2022-05-26 20:19:50|44.54|41.18|44.57|41.21|44.61|41.25|44.54|41.18|0
1653596400000|2022-05-26 20:20:00|44.54|41.18|44.54|41.18|44.57|41.21|44.54|41.18|0
1653596410000|2022-05-26 20:20:10|44.57|41.21|44.57|41.21|44.61|41.25|44.57|41.21|0
1653596420000|2022-05-26 20:20:20|44.52|41.16|44.57|41.21|44.61|41.25|44.52|41.16|0
1653596430000|2022-05-26 20:20:30|44.52|41.16|44.54|41.18|44.54|41.18|44.52|41.16|0
1653596440000|2022-05-26 20:20:40|44.61|41.25|44.7|41.34|44.7|41.34|44.61|41.25|0
1653596450000|2022-05-26 20:20:50|44.68|41.32|44.68|41.32|44.68|41.32|44.68|41.32|0
1653596460000|2022-05-26 20:21:00|44.57|41.21|44.61|41.25|44.66|41.3|44.57|41.21|0
1653596470000|2022-05-26 20:21:10|44.57|41.21|44.57|41.21|44.57|41.21|44.57|41.21|0
1653596480000|2022-05-26 20:21:20|44.75|41.39|44.7|41.34|44.75|41.39|44.7|41.34|0
1653596490000|2022-05-26 20:21:30|44.66|41.3|44.63|41.27|44.66|41.3|44.63|41.27|0
1653596500000|2022-05-26 20:21:40|44.61|41.25|44.7|41.34|44.7|41.34|44.61|41.25|0
1653596510000|2022-05-26 20:21:50|44.68|41.32|44.68|41.32|44.68|41.32|44.68|41.32|0
1653596520000|2022-05-26 20:22:00|44.66|41.3|44.61|41.25|44.66|41.3|44.61|41.25|0
1653596530000|2022-05-26 20:22:10|44.57|41.21|44.57|41.21|44.57|41.21|44.57|41.21|0
1653596540000|2022-05-26 20:22:20|44.54|41.18|44.54|41.18|44.54|41.18|44.54|41.18|0
1653596550000|2022-05-26 20:22:30|44.52|41.16|44.57|41.21|44.57|41.21|44.52|41.16|0
1653596560000|2022-05-26 20:22:40|44.61|41.25|44.57|41.21|44.61|41.25|44.57|41.21|0
1653596570000|2022-05-26 20:22:50|44.61|41.25|44.57|41.21|44.61|41.25|44.57|41.21|0
1653596580000|2022-05-26 20:23:00|44.52|41.16|44.52|41.16|44.54|41.18|44.52|41.16|0
1653596590000|2022-05-26 20:23:10|44.54|41.18|44.57|41.21|44.57|41.21|44.54|41.18|0
1653596600000|2022-05-26 20:23:20|44.59|41.23|44.57|41.21|44.59|41.23|44.57|41.21|0
1653596610000|2022-05-26 20:23:30|44.59|41.23|44.54|41.18|44.59|41.23|44.54|41.18|0
1653596620000|2022-05-26 20:23:40|44.52|41.16|44.54|41.18|44.57|41.21|44.52|41.16|0
1653596630000|2022-05-26 20:23:50|44.57|41.21|44.47|41.11|44.61|41.25|44.47|41.11|0
1653596640000|2022-05-26 20:24:00|44.52|41.16|44.47|41.11|44.52|41.16|44.47|41.11|0
1653596660000|2022-05-26 20:24:20|44.52|41.16|44.47|41.11|44.52|41.16|44.47|41.11|0
1653596680000|2022-05-26 20:24:40|44.43|41.07|44.47|41.11|44.47|41.11|44.43|41.07|0
1653596690000|2022-05-26 20:24:50|44.43|41.07|44.45|41.09|44.45|41.09|44.43|41.07|0
1653596700000|2022-05-26 20:25:00|44.43|41.07|44.56|41.2|44.56|41.2|44.43|41.07|0
1653596710000|2022-05-26 20:25:10|44.61|41.25|44.61|41.25|44.61|41.25|44.61|41.25|0
1653596720000|2022-05-26 20:25:20|44.47|41.11|44.61|41.25|44.61|41.25|44.47|41.11|0
1653596730000|2022-05-26 20:25:30|44.66|41.3|44.52|41.16|44.66|41.3|44.52|41.16|0
1653596740000|2022-05-26 20:25:40|44.56|41.2|44.56|41.2|44.61|41.25|44.56|41.2|0
1653596750000|2022-05-26 20:25:50|44.61|41.25|44.47|41.11|44.63|41.27|44.47|41.11|0
1653596760000|2022-05-26 20:26:00|44.43|41.07|44.43|41.07|44.43|41.07|44.43|41.07|0
1653596770000|2022-05-26 20:26:10|44.47|41.11|44.52|41.16|44.52|41.16|44.47|41.11|0
1653596780000|2022-05-26 20:26:20|44.54|41.18|44.56|41.2|44.61|41.25|44.54|41.18|0
1653596790000|2022-05-26 20:26:30|44.52|41.16|44.56|41.2|44.56|41.2|44.52|41.16|0
1653596800000|2022-05-26 20:26:40|44.61|41.25|44.49|41.13|44.61|41.25|44.47|41.11|0
1653596810000|2022-05-26 20:26:50|44.43|41.07|44.52|41.16|44.63|41.27|44.43|41.07|0
1653596820000|2022-05-26 20:27:00|44.54|41.18|44.56|41.2|44.56|41.2|44.54|41.18|0
1653596830000|2022-05-26 20:27:10|44.54|41.18|44.52|41.16|44.54|41.18|44.52|41.16|0
1653596840000|2022-05-26 20:27:20|44.56|41.2|44.61|41.25|44.61|41.25|44.56|41.2|0
1653596850000|2022-05-26 20:27:30|44.56|41.2|44.59|41.23|44.61|41.25|44.56|41.2|0
1653596860000|2022-05-26 20:27:40|44.56|41.2|44.56|41.2|44.56|41.2|44.56|41.2|0
1653596870000|2022-05-26 20:27:50|44.61|41.25|44.52|41.16|44.61|41.25|44.52|41.16|0
1653596880000|2022-05-26 20:28:00|44.56|41.2|44.52|41.16|44.56|41.2|44.52|41.16|0
1653596890000|2022-05-26 20:28:10|44.56|41.2|44.52|41.16|44.56|41.2|44.52|41.16|0
1653596910000|2022-05-26 20:28:30|44.49|41.13|44.52|41.16|44.52|41.16|44.47|41.11|0
1653596920000|2022-05-26 20:28:40|44.56|41.2|44.56|41.2|44.56|41.2|44.56|41.2|0
1653596930000|2022-05-26 20:28:50|44.66|41.3|44.66|41.3|44.66|41.3|44.66|41.3|0
1653596940000|2022-05-26 20:29:00|44.75|41.39|44.79|41.43|44.79|41.43|44.75|41.39|0
1653596950000|2022-05-26 20:29:10|44.75|41.39|44.66|41.3|44.75|41.39|44.66|41.3|0
1653596960000|2022-05-26 20:29:20|44.7|41.34|44.66|41.3|44.7|41.34|44.66|41.3|0
1653596970000|2022-05-26 20:29:30|44.63|41.27|44.66|41.3|44.7|41.34|44.63|41.27|0
1653596980000|2022-05-26 20:29:40|44.7|41.34|44.66|41.3|44.7|41.34|44.66|41.3|0
1653596990000|2022-05-26 20:29:50|44.7|41.34|44.7|41.34|44.7|41.34|44.66|41.3|0
1653597000000|2022-05-26 20:30:00|44.66|41.3|44.7|41.34|44.7|41.34|44.66|41.3|0
1653597010000|2022-05-26 20:30:10|44.66|41.3|44.66|41.3|44.66|41.3|44.66|41.3|0
1653597020000|2022-05-26 20:30:20|44.68|41.32|44.7|41.34|44.7|41.34|44.66|41.3|0
1653597030000|2022-05-26 20:30:30|44.66|41.3|44.75|41.39|44.75|41.39|44.66|41.3|0
1653597040000|2022-05-26 20:30:40|44.7|41.34|44.7|41.34|44.7|41.34|44.7|41.34|0
1653597050000|2022-05-26 20:30:50|44.75|41.39|44.65|41.29|44.75|41.39|44.65|41.29|0
1653597060000|2022-05-26 20:31:00|44.61|41.25|44.56|41.2|44.61|41.25|44.56|41.2|0
1653597070000|2022-05-26 20:31:10|44.61|41.25|44.65|41.29|44.65|41.29|44.58|41.22|0
1653597080000|2022-05-26 20:31:20|44.61|41.25|44.61|41.25|44.65|41.29|44.61|41.25|0
1653597090000|2022-05-26 20:31:30|44.65|41.29|44.61|41.25|44.65|41.29|44.61|41.25|0
1653597100000|2022-05-26 20:31:40|44.65|41.29|44.65|41.29|44.65|41.29|44.65|41.29|0
1653597110000|2022-05-26 20:31:50|44.68|41.32|44.7|41.34|44.7|41.34|44.68|41.32|0
1653597120000|2022-05-26 20:32:00|44.65|41.29|44.65|41.29|44.65|41.29|44.61|41.25|0
1653597130000|2022-05-26 20:32:10|44.61|41.25|44.75|41.39|44.75|41.39|44.61|41.25|0
1653597140000|2022-05-26 20:32:20|44.79|41.43|44.79|41.43|44.79|41.43|44.75|41.39|0
1653597170000|2022-05-26 20:32:50|44.75|41.39|44.77|41.41|44.79|41.43|44.75|41.39|0
1653597180000|2022-05-26 20:33:00|44.75|41.39|44.77|41.41|44.77|41.41|44.75|41.39|0
1653597190000|2022-05-26 20:33:10|44.75|41.39|44.79|41.43|44.79|41.43|44.75|41.39|0
1653597220000|2022-05-26 20:33:40|44.75|41.39|44.75|41.39|44.75|41.39|44.75|41.39|0
1653597230000|2022-05-26 20:33:50|44.77|41.41|44.77|41.41|44.77|41.41|44.77|41.41|0
1653597240000|2022-05-26 20:34:00|44.7|41.34|44.75|41.39|44.75|41.39|44.7|41.34|0
1653597250000|2022-05-26 20:34:10|44.7|41.34|44.79|41.43|44.79|41.43|44.7|41.34|0
1653597260000|2022-05-26 20:34:20|44.84|41.48|44.84|41.48|44.84|41.48|44.84|41.48|0
1653597270000|2022-05-26 20:34:30|44.89|41.53|44.89|41.53|44.89|41.53|44.89|41.53|0
1653597280000|2022-05-26 20:34:40|44.91|41.55|44.89|41.53|44.91|41.55|44.89|41.53|0
1653597290000|2022-05-26 20:34:50|44.86|41.5|44.89|41.53|44.89|41.53|44.86|41.5|0
1653597300000|2022-05-26 20:35:00|44.84|41.48|44.86|41.5|44.86|41.5|44.84|41.48|0
1653597310000|2022-05-26 20:35:10|44.89|41.53|44.84|41.48|44.93|41.57|44.84|41.48|0
1653597320000|2022-05-26 20:35:20|44.79|41.43|44.81|41.45|44.84|41.48|44.79|41.43|0
1653597330000|2022-05-26 20:35:30|44.84|41.48|44.84|41.48|44.84|41.48|44.84|41.48|0
1653597350000|2022-05-26 20:35:50|44.81|41.45|44.84|41.48|44.84|41.48|44.79|41.43|0
1653597360000|2022-05-26 20:36:00|44.88|41.52|44.79|41.43|44.88|41.52|44.79|41.43|0
1653597370000|2022-05-26 20:36:10|44.77|41.41|44.75|41.39|44.77|41.41|44.75|41.39|0
1653597380000|2022-05-26 20:36:20|44.77|41.41|44.75|41.39|44.79|41.43|44.75|41.39|0
1653597390000|2022-05-26 20:36:30|44.77|41.41|44.77|41.41|44.77|41.41|44.77|41.41|0
1653597400000|2022-05-26 20:36:40|44.75|41.39|44.75|41.39|44.75|41.39|44.75|41.39|0
1653597410000|2022-05-26 20:36:50|44.79|41.43|44.79|41.43|44.79|41.43|44.79|41.43|0
1653597420000|2022-05-26 20:37:00|44.77|41.41|44.79|41.43|44.79|41.43|44.77|41.41|0
1653597430000|2022-05-26 20:37:10|44.84|41.48|44.84|41.48|44.84|41.48|44.84|41.48|0
1653597460000|2022-05-26 20:37:40|44.88|41.52|44.93|41.57|44.93|41.57|44.88|41.52|0
1653597470000|2022-05-26 20:37:50|44.88|41.52|44.88|41.52|44.88|41.52|44.88|41.52|0
1653597480000|2022-05-26 20:38:00|44.84|41.48|44.86|41.5|44.88|41.52|44.84|41.48|0
1653597490000|2022-05-26 20:38:10|44.88|41.52|44.88|41.52|44.88|41.52|44.88|41.52|0
1653597520000|2022-05-26 20:38:40|44.84|41.48|44.81|41.45|44.84|41.48|44.79|41.43|0
1653597530000|2022-05-26 20:38:50|44.84|41.48|44.79|41.43|44.84|41.48|44.79|41.43|0
1653597540000|2022-05-26 20:39:00|44.84|41.48|44.84|41.48|44.84|41.48|44.84|41.48|0
1653597570000|2022-05-26 20:39:30|44.86|41.5|44.88|41.52|44.88|41.52|44.86|41.5|0
1653597590000|2022-05-26 20:39:50|44.86|41.5|44.88|41.52|44.88|41.52|44.84|41.48|0
1653597600000|2022-05-26 20:40:00|44.84|41.48|44.88|41.52|44.88|41.52|44.84|41.48|0
1653597610000|2022-05-26 20:40:10|44.93|41.57|44.93|41.57|44.93|41.57|44.93|41.57|0
1653597630000|2022-05-26 20:40:30|44.84|41.48|44.88|41.52|44.88|41.52|44.84|41.48|0
1653597640000|2022-05-26 20:40:40|44.84|41.48|44.84|41.48|44.84|41.48|44.84|41.48|0
1653597650000|2022-05-26 20:40:50|44.79|41.43|44.84|41.48|44.84|41.48|44.79|41.43|0
1653597660000|2022-05-26 20:41:00|44.88|41.52|44.88|41.52|44.88|41.52|44.88|41.52|0
1653597690000|2022-05-26 20:41:30|44.84|41.48|44.84|41.48|44.84|41.48|44.84|41.48|0
1653597700000|2022-05-26 20:41:40|44.88|41.52|44.88|41.52|44.88|41.52|44.88|41.52|0
1653597710000|2022-05-26 20:41:50|44.93|41.57|44.93|41.57|44.93|41.57|44.93|41.57|0
1653597740000|2022-05-26 20:42:20|44.88|41.52|44.88|41.52|44.88|41.52|44.88|41.52|0
1653597770000|2022-05-26 20:42:50|44.93|41.57|44.93|41.57|44.93|41.57|44.93|41.57|0
1653597780000|2022-05-26 20:43:00|44.88|41.52|44.84|41.48|44.88|41.52|44.84|41.48|0
1653597790000|2022-05-26 20:43:10|44.88|41.52|44.88|41.52|44.88|41.52|44.88|41.52|0
1653597800000|2022-05-26 20:43:20|44.84|41.48|44.84|41.48|44.84|41.48|44.84|41.48|0
1653597810000|2022-05-26 20:43:30|44.88|41.52|44.93|41.57|44.93|41.57|44.88|41.52|0
1653597820000|2022-05-26 20:43:40|44.97|41.61|44.97|41.61|44.97|41.61|44.97|41.61|0
1653597830000|2022-05-26 20:43:50|44.93|41.57|44.88|41.52|44.93|41.57|44.88|41.52|0
1653597850000|2022-05-26 20:44:10|44.84|41.48|44.97|41.61|44.97|41.61|44.84|41.48|0
1653597860000|2022-05-26 20:44:20|44.93|41.57|44.97|41.61|44.97|41.61|44.93|41.57|0
1653597870000|2022-05-26 20:44:30|44.93|41.57|44.88|41.52|44.93|41.57|44.88|41.52|0
1653597890000|2022-05-26 20:44:50|44.93|41.57|44.93|41.57|44.93|41.57|44.93|41.57|0
1653597900000|2022-05-26 20:45:00|44.83|41.47|44.83|41.47|44.88|41.52|44.83|41.47|0
1653597910000|2022-05-26 20:45:10|44.79|41.43|44.79|41.43|44.79|41.43|44.79|41.43|0
1653597920000|2022-05-26 20:45:20|44.83|41.47|44.83|41.47|44.83|41.47|44.83|41.47|0
1653597930000|2022-05-26 20:45:30|44.79|41.43|44.79|41.43|44.79|41.43|44.79|41.43|0
1653597940000|2022-05-26 20:45:40|44.83|41.47|44.83|41.47|44.83|41.47|44.83|41.47|0
1653597950000|2022-05-26 20:45:50|44.88|41.52|44.88|41.52|44.93|41.57|44.88|41.52|0
1653598010000|2022-05-26 20:46:50|44.93|41.57|44.93|41.57|44.93|41.57|44.93|41.57|0
1653598020000|2022-05-26 20:47:00|44.88|41.52|44.93|41.57|44.93|41.57|44.88|41.52|0
1653598030000|2022-05-26 20:47:10|44.88|41.52|44.83|41.47|44.88|41.52|44.83|41.47|0
1653598040000|2022-05-26 20:47:20|44.79|41.43|44.83|41.47|44.83|41.47|44.79|41.43|0
1653598080000|2022-05-26 20:48:00|44.79|41.43|44.74|41.38|44.79|41.43|44.74|41.38|0
1653598090000|2022-05-26 20:48:10|44.79|41.43|44.79|41.43|44.79|41.43|44.79|41.43|0
1653598100000|2022-05-26 20:48:20|44.81|41.45|44.79|41.43|44.81|41.45|44.79|41.43|0
1653598110000|2022-05-26 20:48:30|44.83|41.47|44.83|41.47|44.83|41.47|44.83|41.47|0
1653598130000|2022-05-26 20:48:50|44.76|41.4|44.74|41.38|44.76|41.4|44.74|41.38|0
1653598140000|2022-05-26 20:49:00|44.76|41.4|44.79|41.43|44.79|41.43|44.76|41.4|0
1653598150000|2022-05-26 20:49:10|44.83|41.47|44.93|41.57|44.93|41.57|44.83|41.47|0
1653598170000|2022-05-26 20:49:30|44.83|41.47|44.83|41.47|44.83|41.47|44.83|41.47|0
1653598180000|2022-05-26 20:49:40|44.88|41.52|44.83|41.47|44.88|41.52|44.83|41.47|0
1653598190000|2022-05-26 20:49:50|44.88|41.52|44.88|41.52|44.88|41.52|44.88|41.52|0
1653598200000|2022-05-26 20:50:00|44.79|41.43|44.79|41.43|44.79|41.43|44.79|41.43|0
1653598210000|2022-05-26 20:50:10|44.83|41.47|44.79|41.43|44.83|41.47|44.79|41.43|0
1653598220000|2022-05-26 20:50:20|44.83|41.47|44.83|41.47|44.83|41.47|44.83|41.47|0
1653598230000|2022-05-26 20:50:30|44.81|41.45|44.79|41.43|44.81|41.45|44.79|41.43|0
1653598240000|2022-05-26 20:50:40|45.85|42.49|45.85|42.49|45.85|42.49|45.85|42.49|0
1653598260000|2022-05-26 20:51:00|45.76|42.4|45.8|42.44|45.8|42.44|45.76|42.4|0
1653598270000|2022-05-26 20:51:10|45.71|42.35|45.71|42.35|45.71|42.35|45.71|42.35|0
1653598280000|2022-05-26 20:51:20|45.73|42.37|45.66|42.3|45.73|42.37|45.66|42.3|0
1653598290000|2022-05-26 20:51:30|45.71|42.35|45.71|42.35|45.71|42.35|45.71|42.35|0
1653598300000|2022-05-26 20:51:40|45.66|42.3|45.71|42.35|45.71|42.35|45.66|42.3|0
1653598310000|2022-05-26 20:51:50|45.76|42.4|45.76|42.4|45.76|42.4|45.76|42.4|0
1653598340000|2022-05-26 20:52:20|45.71|42.35|45.71|42.35|45.71|42.35|45.71|42.35|0
1653598370000|2022-05-26 20:52:50|45.76|42.4|45.8|42.44|45.8|42.44|45.76|42.4|0
1653598380000|2022-05-26 20:53:00|45.82|42.46|45.82|42.46|45.82|42.46|45.82|42.46|0
1653598390000|2022-05-26 20:53:10|45.8|42.44|45.8|42.44|45.8|42.44|45.8|42.44|0
1653598400000|2022-05-26 20:53:20|45.85|42.49|45.85|42.49|45.85|42.49|45.85|42.49|0
1653598430000|2022-05-26 20:53:50|45.9|42.54|45.9|42.54|45.9|42.54|45.9|42.54|0
1653598440000|2022-05-26 20:54:00|45.94|42.58|45.9|42.54|45.94|42.58|45.9|42.54|0
1653598450000|2022-05-26 20:54:10|45.92|42.56|45.92|42.56|45.92|42.56|45.92|42.56|0
1653598460000|2022-05-26 20:54:20|45.94|42.58|45.94|42.58|45.94|42.58|45.94|42.58|0
1653598490000|2022-05-26 20:54:50|45.99|42.63|45.99|42.63|45.99|42.63|45.99|42.63|0
1653598510000|2022-05-26 20:55:10|45.89|42.53|45.89|42.53|45.89|42.53|45.89|42.53|0
1653598520000|2022-05-26 20:55:20|45.94|42.58|45.94|42.58|45.99|42.63|45.94|42.58|0
1653598530000|2022-05-26 20:55:30|45.99|42.63|45.99|42.63|45.99|42.63|45.99|42.63|0
1653598570000|2022-05-26 20:56:10|45.94|42.58|45.99|42.63|45.99|42.63|45.94|42.58|0
1653598600000|2022-05-26 20:56:40|45.94|42.58|45.94|42.58|45.94|42.58|45.94|42.58|0
1653598610000|2022-05-26 20:56:50|45.99|42.63|46.01|42.65|46.04|42.68|45.99|42.63|0
1653598620000|2022-05-26 20:57:00|45.99|42.63|45.99|42.63|45.99|42.63|45.99|42.63|0
1653598650000|2022-05-26 20:57:30|45.94|42.58|45.99|42.63|45.99|42.63|45.94|42.58|0
1653598670000|2022-05-26 20:57:50|46.03|42.67|46.03|42.67|46.03|42.67|46.03|42.67|0
1653598680000|2022-05-26 20:58:00|46.01|42.65|46.03|42.67|46.03|42.67|45.99|42.63|0
1653598690000|2022-05-26 20:58:10|45.99|42.63|45.99|42.63|45.99|42.63|45.99|42.63|0
1653598730000|2022-05-26 20:58:50|46.03|42.67|45.99|42.63|46.03|42.67|45.99|42.63|0
1653598750000|2022-05-26 20:59:10|45.94|42.58|45.89|42.53|45.94|42.58|45.89|42.53|0
1653598770000|2022-05-26 20:59:30|45.94|42.58|46.03|42.67|46.03|42.67|45.94|42.58|0
1653598780000|2022-05-26 20:59:40|46.08|42.72|46.08|42.72|46.08|42.72|46.08|42.72|0
1653598790000|2022-05-26 20:59:50|46.1|42.74|46.01|42.65|46.15|42.79|46.01|42.65|0
1653598800000|2022-05-26 21:00:00|45.97|42.61|46.1|42.74|46.1|42.74|45.97|42.61|0
1653598820000|2022-05-26 21:00:20|46.09|42.73|46.09|42.73|46.09|42.73|46.09|42.73|0
1653598830000|2022-05-26 21:00:30|46.05|42.69|46.05|42.69|46.05|42.69|46.05|42.69|0
1653598850000|2022-05-26 21:00:50|46.09|42.73|46.14|42.78|46.14|42.78|46.08|42.72|0
1653598860000|2022-05-26 21:01:00|46.1|42.74|46.1|42.74|46.1|42.74|46.1|42.74|0
1653598870000|2022-05-26 21:01:10|46.06|42.7|46.06|42.7|46.06|42.7|46.06|42.7|0
1653598890000|2022-05-26 21:01:30|46.1|42.74|46.1|42.74|46.1|42.74|46.1|42.74|0
1653598910000|2022-05-26 21:01:50|46.06|42.7|46.14|42.78|46.14|42.78|46.06|42.7|0
1653598930000|2022-05-26 21:02:10|46.12|42.76|46.12|42.76|46.12|42.76|46.12|42.76|0
1653599080000|2022-05-26 21:04:40|46.07|42.71|46.07|42.71|46.07|42.71|46.07|42.71|0
1653599090000|2022-05-26 21:04:50|46.09|42.73|46.09|42.73|46.09|42.73|46.09|42.73|0
1653599100000|2022-05-26 21:05:00|46.12|42.76|46.12|42.76|46.12|42.76|46.12|42.76|0
1653599130000|2022-05-26 21:05:30|46.11|42.75|46.11|42.75|46.11|42.75|46.11|42.75|0
1653599140000|2022-05-26 21:05:40|46.29|42.93|46.29|42.93|46.29|42.93|46.29|42.93|0
1653599150000|2022-05-26 21:05:50|46.21|42.85|46.21|42.85|46.21|42.85|46.21|42.85|0
1653599190000|2022-05-26 21:06:30|46.22|42.86|46.22|42.86|46.22|42.86|46.22|42.86|0
1653599220000|2022-05-26 21:07:00|46.17|42.81|46.17|42.81|46.17|42.81|46.17|42.81|0
1653599300000|2022-05-26 21:08:20|46.22|42.86|46.22|42.86|46.22|42.86|46.22|42.86|0
1653599350000|2022-05-26 21:09:10|46.25|42.89|46.25|42.89|46.25|42.89|46.25|42.89|0
1653599360000|2022-05-26 21:09:20|46.24|42.88|46.24|42.88|46.24|42.88|46.24|42.88|0
1653599370000|2022-05-26 21:09:30|46.2|42.84|46.2|42.84|46.2|42.84|46.2|42.84|0
1653599380000|2022-05-26 21:09:40|46.19|42.83|46.22|42.86|46.22|42.86|46.19|42.83|0
1653599390000|2022-05-26 21:09:50|46.21|42.85|46.21|42.85|46.21|42.85|46.21|42.85|0
1653599510000|2022-05-26 21:11:50|46.2|42.84|46.21|42.85|46.21|42.85|46.2|42.84|0
1653599520000|2022-05-26 21:12:00|46.2|42.84|46.18|42.82|46.2|42.84|46.18|42.82|0
1653599650000|2022-05-26 21:14:10|46.17|42.81|46.17|42.81|46.17|42.81|46.17|42.81|0
1653599660000|2022-05-26 21:14:20|46.18|42.82|46.18|42.82|46.18|42.82|46.18|42.82|0
1653599680000|2022-05-26 21:14:40|46.02|42.66|46.02|42.66|46.02|42.66|46.02|42.66|0
1653599690000|2022-05-26 21:14:50|46.06|42.7|46.05|42.69|46.06|42.7|46.05|42.69|0
1653599700000|2022-05-26 21:15:00|46.06|42.7|46.07|42.71|46.07|42.71|46.06|42.7|0
1653599710000|2022-05-26 21:15:10|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653599740000|2022-05-26 21:15:40|45.81|42.45|45.95|42.59|45.95|42.59|45.81|42.45|0
1653599750000|2022-05-26 21:15:50|46.04|42.68|45.83|42.47|46.04|42.68|45.83|42.47|0
1653599780000|2022-05-26 21:16:20|45.82|42.46|45.82|42.46|45.82|42.46|45.82|42.46|0
1653599820000|2022-05-26 21:17:00|45.86|42.5|45.86|42.5|45.86|42.5|45.86|42.5|0
1653599850000|2022-05-26 21:17:30|45.91|42.55|45.91|42.55|45.91|42.55|45.91|42.55|0
1653599860000|2022-05-26 21:17:40|45.82|42.46|45.82|42.46|45.82|42.46|45.82|42.46|0
1653599880000|2022-05-26 21:18:00|45.83|42.47|45.83|42.47|45.83|42.47|45.83|42.47|0
1653599890000|2022-05-26 21:18:10|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653599900000|2022-05-26 21:18:20|45.83|42.47|45.83|42.47|45.83|42.47|45.83|42.47|0
1653599910000|2022-05-26 21:18:30|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653599920000|2022-05-26 21:18:40|45.85|42.49|45.85|42.49|45.85|42.49|45.85|42.49|0
1653599930000|2022-05-26 21:18:50|45.86|42.5|45.85|42.49|45.86|42.5|45.85|42.49|0
1653599950000|2022-05-26 21:19:10|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653599970000|2022-05-26 21:19:30|45.83|42.47|45.83|42.47|45.83|42.47|45.83|42.47|0
1653600000000|2022-05-26 21:20:00|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653600060000|2022-05-26 21:21:00|45.83|42.47|45.83|42.47|45.83|42.47|45.83|42.47|0
1653600070000|2022-05-26 21:21:10|45.82|42.46|45.82|42.46|45.82|42.46|45.82|42.46|0
1653600120000|2022-05-26 21:22:00|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653600170000|2022-05-26 21:22:50|45.8|42.44|45.8|42.44|45.8|42.44|45.8|42.44|0
1653600180000|2022-05-26 21:23:00|45.9|42.54|45.88|42.52|45.9|42.54|45.88|42.52|0
1653600190000|2022-05-26 21:23:10|45.87|42.51|45.87|42.51|45.87|42.51|45.87|42.51|0
1653600210000|2022-05-26 21:23:30|45.88|42.52|45.88|42.52|45.88|42.52|45.88|42.52|0
1653600220000|2022-05-26 21:23:40|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653600230000|2022-05-26 21:23:50|45.88|42.52|45.88|42.52|45.88|42.52|45.88|42.52|0
1653600290000|2022-05-26 21:24:50|45.87|42.51|45.87|42.51|45.87|42.51|45.87|42.51|0
1653600320000|2022-05-26 21:25:20|45.86|42.5|45.86|42.5|45.86|42.5|45.86|42.5|0
1653600360000|2022-05-26 21:26:00|45.87|42.51|45.87|42.51|45.87|42.51|45.87|42.51|0
1653600400000|2022-05-26 21:26:40|45.88|42.52|45.88|42.52|45.88|42.52|45.88|42.52|0
1653600410000|2022-05-26 21:26:50|45.87|42.51|45.9|42.54|45.9|42.54|45.87|42.51|0
1653600420000|2022-05-26 21:27:00|45.89|42.53|45.84|42.48|45.89|42.53|45.84|42.48|0
1653600430000|2022-05-26 21:27:10|45.85|42.49|45.86|42.5|45.86|42.5|45.85|42.49|0
1653600450000|2022-05-26 21:27:30|45.87|42.51|45.87|42.51|45.87|42.51|45.87|42.51|0
1653600460000|2022-05-26 21:27:40|45.88|42.52|45.89|42.53|45.89|42.53|45.88|42.52|0
1653600470000|2022-05-26 21:27:50|45.93|42.57|45.93|42.57|45.94|42.58|45.93|42.57|0
1653600480000|2022-05-26 21:28:00|45.91|42.55|45.89|42.53|45.91|42.55|45.88|42.52|0
1653600500000|2022-05-26 21:28:20|45.87|42.51|45.87|42.51|45.87|42.51|45.87|42.51|0
1653600530000|2022-05-26 21:28:50|45.89|42.53|45.89|42.53|45.89|42.53|45.89|42.53|0
1653600550000|2022-05-26 21:29:10|45.91|42.55|45.91|42.55|45.91|42.55|45.91|42.55|0
1653600730000|2022-05-26 21:32:10|45.93|42.57|45.93|42.57|45.93|42.57|45.93|42.57|0
1653600790000|2022-05-26 21:33:10|45.95|42.59|45.95|42.59|45.95|42.59|45.95|42.59|0
1653600820000|2022-05-26 21:33:40|45.93|42.57|45.93|42.57|45.93|42.57|45.93|42.57|0
1653600840000|2022-05-26 21:34:00|46|42.64|46|42.64|46|42.64|46|42.64|0
1653600860000|2022-05-26 21:34:20|45.98|42.62|45.98|42.62|45.98|42.62|45.98|42.62|0
1653600890000|2022-05-26 21:34:50|46|42.64|46|42.64|46|42.64|46|42.64|0
1653601070000|2022-05-26 21:37:50|45.99|42.63|45.99|42.63|45.99|42.63|45.99|42.63|0
1653601080000|2022-05-26 21:38:00|46.02|42.66|46.02|42.66|46.02|42.66|46.02|42.66|0
1653601150000|2022-05-26 21:39:10|45.99|42.63|45.99|42.63|45.99|42.63|45.99|42.63|0
1653601160000|2022-05-26 21:39:20|45.97|42.61|45.97|42.61|45.97|42.61|45.97|42.61|0
1653601170000|2022-05-26 21:39:30|45.99|42.63|45.99|42.63|45.99|42.63|45.99|42.63|0
1653601240000|2022-05-26 21:40:40|45.96|42.6|45.99|42.63|45.99|42.63|45.96|42.6|0
1653601260000|2022-05-26 21:41:00|45.98|42.62|45.98|42.62|45.98|42.62|45.98|42.62|0
1653601330000|2022-05-26 21:42:10|45.97|42.61|45.97|42.61|45.97|42.61|45.97|42.61|0
1653601350000|2022-05-26 21:42:30|45.98|42.62|45.98|42.62|45.98|42.62|45.98|42.62|0
1653601370000|2022-05-26 21:42:50|45.99|42.63|45.99|42.63|45.99|42.63|45.99|42.63|0
1653601430000|2022-05-26 21:43:50|46.02|42.66|46.02|42.66|46.02|42.66|46.02|42.66|0
1653601440000|2022-05-26 21:44:00|45.99|42.63|45.99|42.63|45.99|42.63|45.99|42.63|0
1653601470000|2022-05-26 21:44:30|46|42.64|45.96|42.6|46|42.64|45.96|42.6|0
1653601530000|2022-05-26 21:45:30|46|42.64|46|42.64|46|42.64|46|42.64|0
1653601550000|2022-05-26 21:45:50|45.98|42.62|45.98|42.62|45.98|42.62|45.98|42.62|0
1653601590000|2022-05-26 21:46:30|45.96|42.6|45.96|42.6|45.96|42.6|45.96|42.6|0
1653601750000|2022-05-26 21:49:10|45.97|42.61|45.97|42.61|45.97|42.61|45.97|42.61|0
1653601760000|2022-05-26 21:49:20|45.96|42.6|45.96|42.6|45.96|42.6|45.96|42.6|0
1653601770000|2022-05-26 21:49:30|45.97|42.61|45.97|42.61|45.97|42.61|45.97|42.61|0
1653601780000|2022-05-26 21:49:40|45.96|42.6|45.96|42.6|45.96|42.6|45.96|42.6|0
1653601790000|2022-05-26 21:49:50|45.94|42.58|45.92|42.56|45.94|42.58|45.92|42.56|0
1653601800000|2022-05-26 21:50:00|45.94|42.58|45.94|42.58|45.94|42.58|45.94|42.58|0
1653601810000|2022-05-26 21:50:10|45.96|42.6|45.96|42.6|45.96|42.6|45.96|42.6|0
1653601820000|2022-05-26 21:50:20|45.89|42.53|45.87|42.51|45.94|42.58|45.87|42.51|0
1653601830000|2022-05-26 21:50:30|45.94|42.58|45.94|42.58|45.94|42.58|45.94|42.58|0
1653601860000|2022-05-26 21:51:00|45.95|42.59|45.97|42.61|45.97|42.61|45.95|42.59|0
1653601870000|2022-05-26 21:51:10|45.96|42.6|45.95|42.59|45.96|42.6|45.95|42.59|0
1653601900000|2022-05-26 21:51:40|45.94|42.58|45.94|42.58|45.94|42.58|45.94|42.58|0
1653601920000|2022-05-26 21:52:00|45.95|42.59|45.91|42.55|45.95|42.59|45.91|42.55|0
1653601950000|2022-05-26 21:52:30|45.95|42.59|45.92|42.56|45.95|42.59|45.92|42.56|0
1653601960000|2022-05-26 21:52:40|45.94|42.58|45.92|42.56|45.94|42.58|45.92|42.56|0
1653601980000|2022-05-26 21:53:00|45.91|42.55|45.91|42.55|45.91|42.55|45.91|42.55|0
1653601990000|2022-05-26 21:53:10|45.95|42.59|45.89|42.53|45.95|42.59|45.89|42.53|0
1653602000000|2022-05-26 21:53:20|45.95|42.59|45.82|42.46|45.95|42.59|45.8|42.44|0
1653602030000|2022-05-26 21:53:50|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653602060000|2022-05-26 21:54:20|45.91|42.55|45.91|42.55|45.91|42.55|45.91|42.55|0
1653602080000|2022-05-26 21:54:40|45.88|42.52|45.88|42.52|45.88|42.52|45.88|42.52|0
1653602110000|2022-05-26 21:55:10|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653602150000|2022-05-26 21:55:50|45.88|42.52|45.88|42.52|45.88|42.52|45.88|42.52|0
1653602190000|2022-05-26 21:56:30|45.91|42.55|45.89|42.53|45.91|42.55|45.89|42.53|0
1653602200000|2022-05-26 21:56:40|45.92|42.56|45.9|42.54|45.92|42.56|45.88|42.52|0
1653602210000|2022-05-26 21:56:50|45.86|42.5|45.84|42.48|45.86|42.5|45.84|42.48|0
1653602220000|2022-05-26 21:57:00|45.91|42.55|45.91|42.55|45.92|42.56|45.91|42.55|0
1653602230000|2022-05-26 21:57:10|45.85|42.49|45.85|42.49|45.85|42.49|45.85|42.49|0
1653602260000|2022-05-26 21:57:40|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653602290000|2022-05-26 21:58:10|45.76|42.4|45.76|42.4|45.76|42.4|45.76|42.4|0
1653602300000|2022-05-26 21:58:20|45.74|42.38|45.74|42.38|45.74|42.38|45.74|42.38|0
1653602320000|2022-05-26 21:58:40|45.73|42.37|45.73|42.37|45.73|42.37|45.73|42.37|0
1653602350000|2022-05-26 21:59:10|45.58|42.22|45.58|42.22|45.58|42.22|45.58|42.22|0
1653602360000|2022-05-26 21:59:20|45.59|42.23|45.58|42.22|45.59|42.23|45.58|42.22|0
1653602370000|2022-05-26 21:59:30|45.59|42.23|45.59|42.23|45.59|42.23|45.59|42.23|0
1653602400000|2022-05-26 22:00:00|45.47|42.11|45.38|42.02|45.66|42.3|45.38|42.02|0
1653602410000|2022-05-26 22:00:10|45.36|42|45.57|42.21|45.57|42.21|45.36|42|0
1653602420000|2022-05-26 22:00:20|45.61|42.25|45.64|42.28|45.64|42.28|45.61|42.25|0
1653602430000|2022-05-26 22:00:30|45.73|42.37|45.78|42.42|45.82|42.46|45.73|42.37|0
1653602440000|2022-05-26 22:00:40|45.66|42.3|45.87|42.51|45.87|42.51|45.66|42.3|0
1653602450000|2022-05-26 22:00:50|45.82|42.46|45.73|42.37|45.82|42.46|45.73|42.37|0
1653602460000|2022-05-26 22:01:00|45.71|42.35|45.75|42.39|45.75|42.39|45.71|42.35|0
1653602470000|2022-05-26 22:01:10|45.8|42.44|45.94|42.58|45.94|42.58|45.8|42.44|0
1653602480000|2022-05-26 22:01:20|45.92|42.56|45.92|42.56|45.96|42.6|45.92|42.56|0
1653602490000|2022-05-26 22:01:30|45.89|42.53|45.96|42.6|45.99|42.63|45.89|42.53|0
1653602500000|2022-05-26 22:01:40|45.75|42.39|45.73|42.37|45.75|42.39|45.73|42.37|0
1653602510000|2022-05-26 22:01:50|45.75|42.39|45.75|42.39|45.75|42.39|45.75|42.39|0
1653602520000|2022-05-26 22:02:00|45.78|42.42|45.78|42.42|45.78|42.42|45.75|42.39|0
1653602530000|2022-05-26 22:02:10|45.75|42.39|45.78|42.42|45.78|42.42|45.75|42.39|0
1653602540000|2022-05-26 22:02:20|45.92|42.56|45.89|42.53|45.92|42.56|45.89|42.53|0
1653602550000|2022-05-26 22:02:30|45.87|42.51|45.87|42.51|45.89|42.53|45.87|42.51|0
1653602570000|2022-05-26 22:02:50|45.92|42.56|45.85|42.49|45.92|42.56|45.85|42.49|0
1653602580000|2022-05-26 22:03:00|45.87|42.51|45.92|42.56|45.92|42.56|45.87|42.51|0
1653602590000|2022-05-26 22:03:10|45.87|42.51|45.92|42.56|45.92|42.56|45.87|42.51|0
1653602600000|2022-05-26 22:03:20|45.82|42.46|45.82|42.46|45.84|42.48|45.82|42.46|0
1653602610000|2022-05-26 22:03:30|45.78|42.42|45.75|42.39|45.78|42.42|45.75|42.39|0
1653602620000|2022-05-26 22:03:40|45.78|42.42|45.82|42.46|45.82|42.46|45.78|42.42|0
1653602640000|2022-05-26 22:04:00|45.73|42.37|45.73|42.37|45.73|42.37|45.73|42.37|0
1653602650000|2022-05-26 22:04:10|45.78|42.42|45.78|42.42|45.78|42.42|45.75|42.39|0
1653602660000|2022-05-26 22:04:20|45.82|42.46|45.84|42.48|45.84|42.48|45.82|42.46|0
1653602670000|2022-05-26 22:04:30|45.82|42.46|45.96|42.6|45.96|42.6|45.82|42.46|0
1653602680000|2022-05-26 22:04:40|45.92|42.56|45.92|42.56|45.92|42.56|45.92|42.56|0
1653602690000|2022-05-26 22:04:50|45.87|42.51|45.84|42.48|45.87|42.51|45.84|42.48|0
1653602700000|2022-05-26 22:05:00|45.89|42.53|45.87|42.51|45.89|42.53|45.87|42.51|0
1653602710000|2022-05-26 22:05:10|45.96|42.6|45.96|42.6|45.96|42.6|45.94|42.58|0
1653602720000|2022-05-26 22:05:20|45.94|42.58|45.96|42.6|45.96|42.6|45.94|42.58|0
1653602730000|2022-05-26 22:05:30|45.94|42.58|45.82|42.46|45.94|42.58|45.82|42.46|0
1653602740000|2022-05-26 22:05:40|45.8|42.44|45.73|42.37|45.8|42.44|45.73|42.37|0
1653602750000|2022-05-26 22:05:50|45.77|42.41|45.77|42.41|45.77|42.41|45.77|42.41|0
1653602760000|2022-05-26 22:06:00|45.8|42.44|45.8|42.44|45.8|42.44|45.8|42.44|0
1653602770000|2022-05-26 22:06:10|45.77|42.41|45.73|42.37|45.77|42.41|45.73|42.37|0
1653602780000|2022-05-26 22:06:20|45.77|42.41|45.73|42.37|45.77|42.41|45.73|42.37|0
1653602800000|2022-05-26 22:06:40|45.75|42.39|45.77|42.41|45.77|42.41|45.75|42.39|0
1653602810000|2022-05-26 22:06:50|45.8|42.44|45.84|42.48|45.84|42.48|45.8|42.44|0
1653602820000|2022-05-26 22:07:00|45.87|42.51|45.89|42.53|45.89|42.53|45.87|42.51|0
1653602840000|2022-05-26 22:07:20|45.91|42.55|45.91|42.55|45.91|42.55|45.91|42.55|0
1653602850000|2022-05-26 22:07:30|45.89|42.53|45.94|42.58|45.94|42.58|45.89|42.53|0
1653602870000|2022-05-26 22:07:50|45.96|42.6|45.96|42.6|45.96|42.6|45.96|42.6|0
1653602900000|2022-05-26 22:08:20|45.98|42.62|46.01|42.65|46.01|42.65|45.98|42.62|0
1653602910000|2022-05-26 22:08:30|46.06|42.7|46.15|42.79|46.15|42.79|46.06|42.7|0
1653602920000|2022-05-26 22:08:40|46.22|42.86|46.34|42.98|46.34|42.98|46.22|42.86|0
1653602930000|2022-05-26 22:08:50|46.36|43|46.29|42.93|46.36|43|46.29|42.93|0
1653602950000|2022-05-26 22:09:10|46.31|42.95|46.36|43|46.36|43|46.29|42.93|0
1653602960000|2022-05-26 22:09:20|46.34|42.98|46.29|42.93|46.34|42.98|46.29|42.93|0
1653602970000|2022-05-26 22:09:30|46.31|42.95|46.29|42.93|46.31|42.95|46.29|42.93|0
1653602980000|2022-05-26 22:09:40|46.24|42.88|46.29|42.93|46.29|42.93|46.24|42.88|0
1653602990000|2022-05-26 22:09:50|46.31|42.95|46.31|42.95|46.31|42.95|46.31|42.95|0
1653603000000|2022-05-26 22:10:00|46.41|43.05|46.39|43.03|46.41|43.05|46.39|43.03|0
1653603010000|2022-05-26 22:10:10|46.36|43|46.43|43.07|46.43|43.07|46.36|43|0
1653603020000|2022-05-26 22:10:20|46.39|43.03|46.31|42.95|46.39|43.03|46.29|42.93|0
1653603030000|2022-05-26 22:10:30|46.29|42.93|46.29|42.93|46.29|42.93|46.29|42.93|0
1653603040000|2022-05-26 22:10:40|46.24|42.88|46.2|42.84|46.24|42.88|46.2|42.84|0
1653603050000|2022-05-26 22:10:50|46.17|42.81|46.17|42.81|46.17|42.81|46.17|42.81|0
1653603060000|2022-05-26 22:11:00|46.2|42.84|46.2|42.84|46.2|42.84|46.2|42.84|0
1653603080000|2022-05-26 22:11:20|46.17|42.81|46.15|42.79|46.17|42.81|46.15|42.79|0
1653603090000|2022-05-26 22:11:30|46.1|42.74|46.1|42.74|46.1|42.74|46.1|42.74|0
1653603100000|2022-05-26 22:11:40|46.15|42.79|46.22|42.86|46.22|42.86|46.15|42.79|0
1653603110000|2022-05-26 22:11:50|46.24|42.88|46.1|42.74|46.24|42.88|46.1|42.74|0
1653603120000|2022-05-26 22:12:00|46.12|42.76|46.05|42.69|46.12|42.76|46.05|42.69|0
1653603130000|2022-05-26 22:12:10|46.03|42.67|46.08|42.72|46.08|42.72|46.03|42.67|0
1653603140000|2022-05-26 22:12:20|46.12|42.76|46.17|42.81|46.17|42.81|46.12|42.76|0
1653603150000|2022-05-26 22:12:30|46.2|42.84|46.24|42.88|46.27|42.91|46.2|42.84|0
1653603160000|2022-05-26 22:12:40|46.2|42.84|46.24|42.88|46.24|42.88|46.2|42.84|0
1653603170000|2022-05-26 22:12:50|46.27|42.91|46.27|42.91|46.27|42.91|46.27|42.91|0
1653603180000|2022-05-26 22:13:00|46.24|42.88|46.24|42.88|46.24|42.88|46.22|42.86|0
1653603200000|2022-05-26 22:13:20|46.27|42.91|46.24|42.88|46.27|42.91|46.24|42.88|0
1653603210000|2022-05-26 22:13:30|46.27|42.91|46.26|42.9|46.27|42.91|46.24|42.88|0
1653603220000|2022-05-26 22:13:40|46.36|43|46.41|43.05|46.41|43.05|46.31|42.95|0
1653603230000|2022-05-26 22:13:50|46.38|43.02|46.38|43.02|46.38|43.02|46.36|43|0
1653603240000|2022-05-26 22:14:00|46.41|43.05|46.41|43.05|46.41|43.05|46.38|43.02|0
1653603250000|2022-05-26 22:14:10|46.43|43.07|46.41|43.05|46.43|43.07|46.41|43.05|0
1653603260000|2022-05-26 22:14:20|46.5|43.14|46.53|43.17|46.53|43.17|46.5|43.14|0
1653603270000|2022-05-26 22:14:30|46.5|43.14|46.5|43.14|46.5|43.14|46.5|43.14|0
1653603280000|2022-05-26 22:14:40|46.48|43.12|46.43|43.07|46.48|43.12|46.43|43.07|0
1653603290000|2022-05-26 22:14:50|46.45|43.09|46.43|43.07|46.45|43.09|46.43|43.07|0
1653603300000|2022-05-26 22:15:00|46.48|43.12|46.57|43.21|46.57|43.21|46.48|43.12|0
1653603310000|2022-05-26 22:15:10|46.53|43.17|46.6|43.24|46.6|43.24|46.53|43.17|0
1653603320000|2022-05-26 22:15:20|46.57|43.21|46.67|43.31|46.67|43.31|46.57|43.21|0
1653603330000|2022-05-26 22:15:30|46.53|43.17|46.55|43.19|46.62|43.26|46.53|43.17|0
1653603340000|2022-05-26 22:15:40|46.45|43.09|46.57|43.21|46.57|43.21|46.45|43.09|0
1653603350000|2022-05-26 22:15:50|46.72|43.36|46.67|43.31|46.72|43.36|46.67|43.31|0
1653603360000|2022-05-26 22:16:00|46.62|43.26|46.72|43.36|46.72|43.36|46.62|43.26|0
1653603370000|2022-05-26 22:16:10|46.69|43.33|46.64|43.28|46.69|43.33|46.64|43.28|0
1653603390000|2022-05-26 22:16:30|46.67|43.31|46.72|43.36|46.72|43.36|46.67|43.31|0
1653603400000|2022-05-26 22:16:40|46.67|43.31|46.69|43.33|46.74|43.38|46.67|43.31|0
1653603410000|2022-05-26 22:16:50|46.72|43.36|46.72|43.36|46.74|43.38|46.72|43.36|0
1653603420000|2022-05-26 22:17:00|46.74|43.38|46.74|43.38|46.74|43.38|46.74|43.38|0
1653603430000|2022-05-26 22:17:10|46.72|43.36|46.62|43.26|46.72|43.36|46.62|43.26|0
1653603440000|2022-05-26 22:17:20|46.64|43.28|46.48|43.12|46.64|43.28|46.48|43.12|0
1653603450000|2022-05-26 22:17:30|46.53|43.17|46.6|43.24|46.6|43.24|46.53|43.17|0
1653603460000|2022-05-26 22:17:40|46.62|43.26|46.67|43.31|46.67|43.31|46.62|43.26|0
1653603470000|2022-05-26 22:17:50|46.64|43.28|46.72|43.36|46.72|43.36|46.64|43.28|0
1653603480000|2022-05-26 22:18:00|46.74|43.38|46.69|43.33|46.74|43.38|46.69|43.33|0
1653603490000|2022-05-26 22:18:10|46.74|43.38|46.76|43.4|46.76|43.4|46.74|43.38|0
1653603500000|2022-05-26 22:18:20|46.67|43.31|46.67|43.31|46.67|43.31|46.64|43.28|0
1653603510000|2022-05-26 22:18:30|46.71|43.35|46.71|43.35|46.71|43.35|46.71|43.35|0
1653603530000|2022-05-26 22:18:50|46.67|43.31|46.67|43.31|46.67|43.31|46.67|43.31|0
1653603540000|2022-05-26 22:19:00|46.71|43.35|46.76|43.4|46.81|43.45|46.71|43.35|0
1653603550000|2022-05-26 22:19:10|46.79|43.43|46.76|43.4|46.81|43.45|46.76|43.4|0
1653603560000|2022-05-26 22:19:20|46.81|43.45|46.81|43.45|46.81|43.45|46.81|43.45|0
1653603570000|2022-05-26 22:19:30|46.76|43.4|46.76|43.4|46.76|43.4|46.76|43.4|0
1653603580000|2022-05-26 22:19:40|46.78|43.42|46.76|43.4|46.81|43.45|46.76|43.4|0
1653603590000|2022-05-26 22:19:50|46.81|43.45|46.86|43.5|46.86|43.5|46.81|43.45|0
1653603600000|2022-05-26 22:20:00|46.81|43.45|46.81|43.45|46.81|43.45|46.81|43.45|0
1653603610000|2022-05-26 22:20:10|46.9|43.54|46.9|43.54|46.9|43.54|46.9|43.54|0
1653603620000|2022-05-26 22:20:20|46.86|43.5|46.81|43.45|46.86|43.5|46.81|43.45|0
1653603630000|2022-05-26 22:20:30|46.9|43.54|46.88|43.52|46.9|43.54|46.88|43.52|0
1653603640000|2022-05-26 22:20:40|46.9|43.54|46.88|43.52|46.9|43.54|46.86|43.5|0
1653603650000|2022-05-26 22:20:50|46.9|43.54|46.88|43.52|46.9|43.54|46.88|43.52|0
1653603660000|2022-05-26 22:21:00|46.86|43.5|46.9|43.54|46.9|43.54|46.86|43.5|0
1653603680000|2022-05-26 22:21:20|46.88|43.52|46.86|43.5|46.88|43.52|46.83|43.47|0
1653603690000|2022-05-26 22:21:30|46.9|43.54|46.9|43.54|46.9|43.54|46.9|43.54|0
1653603700000|2022-05-26 22:21:40|46.93|43.57|46.95|43.59|46.98|43.62|46.93|43.57|0
1653603710000|2022-05-26 22:21:50|47|43.64|47|43.64|47|43.64|46.95|43.59|0
1653603720000|2022-05-26 22:22:00|46.95|43.59|47|43.64|47|43.64|46.95|43.59|0
1653603730000|2022-05-26 22:22:10|47.05|43.69|47.1|43.74|47.1|43.74|47.05|43.69|0
1653603740000|2022-05-26 22:22:20|47.07|43.71|47.07|43.71|47.1|43.74|47.05|43.69|0
1653603750000|2022-05-26 22:22:30|47.05|43.69|47.07|43.71|47.07|43.71|47.05|43.69|0
1653603760000|2022-05-26 22:22:40|47.1|43.74|47.1|43.74|47.1|43.74|47.07|43.71|0
1653603770000|2022-05-26 22:22:50|47.07|43.71|47.12|43.76|47.12|43.76|47.07|43.71|0
1653603780000|2022-05-26 22:23:00|47.14|43.78|47.17|43.81|47.17|43.81|47.14|43.78|0
1653603790000|2022-05-26 22:23:10|47.14|43.78|47.19|43.83|47.19|43.83|47.14|43.78|0
1653603800000|2022-05-26 22:23:20|47.24|43.88|47.24|43.88|47.24|43.88|47.24|43.88|0
1653603810000|2022-05-26 22:23:30|47.21|43.85|47.19|43.83|47.21|43.85|47.19|43.83|0
1653603820000|2022-05-26 22:23:40|47.14|43.78|47.14|43.78|47.14|43.78|47.14|43.78|0
1653603830000|2022-05-26 22:23:50|47.17|43.81|47.14|43.78|47.17|43.81|47.14|43.78|0
1653603840000|2022-05-26 22:24:00|47.17|43.81|47.19|43.83|47.19|43.83|47.17|43.81|0
1653603850000|2022-05-26 22:24:10|47.21|43.85|47.17|43.81|47.24|43.88|47.17|43.81|0
1653603860000|2022-05-26 22:24:20|47.14|43.78|47.14|43.78|47.14|43.78|47.14|43.78|0
1653603870000|2022-05-26 22:24:30|47.12|43.76|47.12|43.76|47.12|43.76|47.09|43.73|0
1653603880000|2022-05-26 22:24:40|47.14|43.78|47.12|43.76|47.14|43.78|47.09|43.73|0
1653603890000|2022-05-26 22:24:50|47.09|43.73|47.09|43.73|47.09|43.73|47.09|43.73|0
1653603900000|2022-05-26 22:25:00|47.14|43.78|47.14|43.78|47.14|43.78|47.14|43.78|0
1653603910000|2022-05-26 22:25:10|47.09|43.73|47.09|43.73|47.09|43.73|47.09|43.73|0
1653603920000|2022-05-26 22:25:20|47.14|43.78|47.26|43.9|47.26|43.9|47.14|43.78|0
1653603930000|2022-05-26 22:25:30|47.24|43.88|47.19|43.83|47.24|43.88|47.14|43.78|0
1653603940000|2022-05-26 22:25:40|47.14|43.78|47.19|43.83|47.19|43.83|47.14|43.78|0
1653603950000|2022-05-26 22:25:50|47.17|43.81|47.09|43.73|47.17|43.81|47.09|43.73|0
1653603970000|2022-05-26 22:26:10|47.12|43.76|47.14|43.78|47.14|43.78|47.12|43.76|0
1653603980000|2022-05-26 22:26:20|47.09|43.73|46.95|43.59|47.09|43.73|46.95|43.59|0
1653604000000|2022-05-26 22:26:40|46.9|43.54|46.95|43.59|46.95|43.59|46.9|43.54|0
1653604010000|2022-05-26 22:26:50|46.9|43.54|46.76|43.4|46.9|43.54|46.76|43.4|0
1653604020000|2022-05-26 22:27:00|46.71|43.35|46.71|43.35|46.71|43.35|46.71|43.35|0
1653604040000|2022-05-26 22:27:20|46.69|43.33|46.66|43.3|46.69|43.33|46.62|43.26|0
1653604050000|2022-05-26 22:27:30|46.69|43.33|46.66|43.3|46.69|43.33|46.66|43.3|0
1653604060000|2022-05-26 22:27:40|46.62|43.26|46.64|43.28|46.64|43.28|46.59|43.23|0
1653604070000|2022-05-26 22:27:50|46.66|43.3|46.57|43.21|46.66|43.3|46.57|43.21|0
1653604080000|2022-05-26 22:28:00|46.59|43.23|46.62|43.26|46.62|43.26|46.59|43.23|0
1653604090000|2022-05-26 22:28:10|46.57|43.21|46.57|43.21|46.57|43.21|46.57|43.21|0
1653604110000|2022-05-26 22:28:30|46.52|43.16|46.54|43.18|46.54|43.18|46.52|43.16|0
1653604120000|2022-05-26 22:28:40|46.57|43.21|46.52|43.16|46.57|43.21|46.52|43.16|0
1653604150000|2022-05-26 22:29:10|46.57|43.21|46.57|43.21|46.57|43.21|46.57|43.21|0
1653604170000|2022-05-26 22:29:30|46.52|43.16|46.54|43.18|46.54|43.18|46.52|43.16|0
1653604180000|2022-05-26 22:29:40|46.57|43.21|46.52|43.16|46.57|43.21|46.52|43.16|0
1653604190000|2022-05-26 22:29:50|46.54|43.18|46.57|43.21|46.57|43.21|46.54|43.18|0
1653604200000|2022-05-26 22:30:00|46.66|43.3|46.71|43.35|46.71|43.35|46.66|43.3|0
1653604210000|2022-05-26 22:30:10|46.69|43.33|46.71|43.35|46.71|43.35|46.69|43.33|0
1653604220000|2022-05-26 22:30:20|46.76|43.4|46.81|43.45|46.81|43.45|46.76|43.4|0
1653604250000|2022-05-26 22:30:50|46.71|43.35|46.71|43.35|46.71|43.35|46.71|43.35|0
1653604260000|2022-05-26 22:31:00|46.73|43.37|46.76|43.4|46.81|43.45|46.73|43.37|0
1653604270000|2022-05-26 22:31:10|46.61|43.25|46.52|43.16|46.61|43.25|46.52|43.16|0
1653604280000|2022-05-26 22:31:20|46.61|43.25|46.64|43.28|46.64|43.28|46.61|43.25|0
1653604290000|2022-05-26 22:31:30|46.61|43.25|46.61|43.25|46.61|43.25|46.61|43.25|0
1653604300000|2022-05-26 22:31:40|46.64|43.28|46.61|43.25|46.64|43.28|46.61|43.25|0
1653604320000|2022-05-26 22:32:00|46.64|43.28|46.61|43.25|46.64|43.28|46.61|43.25|0
1653604330000|2022-05-26 22:32:10|46.64|43.28|46.64|43.28|46.64|43.28|46.64|43.28|0
1653604340000|2022-05-26 22:32:20|46.66|43.3|46.66|43.3|46.71|43.35|46.66|43.3|0
1653604350000|2022-05-26 22:32:30|46.61|43.25|46.57|43.21|46.61|43.25|46.57|43.21|0
1653604360000|2022-05-26 22:32:40|46.52|43.16|46.57|43.21|46.57|43.21|46.52|43.16|0
1653604370000|2022-05-26 22:32:50|46.59|43.23|46.59|43.23|46.59|43.23|46.59|43.23|0
1653604380000|2022-05-26 22:33:00|46.61|43.25|46.61|43.25|46.64|43.28|46.61|43.25|0
1653604390000|2022-05-26 22:33:10|46.64|43.28|46.64|43.28|46.64|43.28|46.64|43.28|0
1653604400000|2022-05-26 22:33:20|46.61|43.25|46.61|43.25|46.61|43.25|46.61|43.25|0
1653604410000|2022-05-26 22:33:30|46.59|43.23|46.57|43.21|46.59|43.23|46.57|43.21|0
1653604420000|2022-05-26 22:33:40|46.52|43.16|46.57|43.21|46.57|43.21|46.52|43.16|0
1653604440000|2022-05-26 22:34:00|46.54|43.18|46.52|43.16|46.57|43.21|46.52|43.16|0
1653604450000|2022-05-26 22:34:10|46.47|43.11|46.45|43.09|46.47|43.11|46.45|43.09|0
1653604460000|2022-05-26 22:34:20|46.47|43.11|46.45|43.09|46.47|43.11|46.45|43.09|0
1653604470000|2022-05-26 22:34:30|46.47|43.11|46.42|43.06|46.47|43.11|46.42|43.06|0
1653604480000|2022-05-26 22:34:40|46.47|43.11|46.52|43.16|46.52|43.16|46.47|43.11|0
1653604490000|2022-05-26 22:34:50|46.47|43.11|46.33|42.97|46.47|43.11|46.28|42.92|0
1653604500000|2022-05-26 22:35:00|46.28|42.92|46.3|42.94|46.3|42.94|46.28|42.92|0
1653604510000|2022-05-26 22:35:10|46.28|42.92|46.28|42.92|46.28|42.92|46.28|42.92|0
1653604520000|2022-05-26 22:35:20|46.33|42.97|46.28|42.92|46.33|42.97|46.28|42.92|0
1653604530000|2022-05-26 22:35:30|46.33|42.97|46.28|42.92|46.33|42.97|46.23|42.87|0
1653604540000|2022-05-26 22:35:40|46.26|42.9|46.28|42.92|46.28|42.92|46.26|42.9|0
1653604550000|2022-05-26 22:35:50|46.33|42.97|46.33|42.97|46.33|42.97|46.33|42.97|0
1653604560000|2022-05-26 22:36:00|46.38|43.02|46.38|43.02|46.4|43.04|46.38|43.02|0
1653604580000|2022-05-26 22:36:20|46.33|42.97|46.33|42.97|46.33|42.97|46.33|42.97|0
1653604600000|2022-05-26 22:36:40|46.35|42.99|46.38|43.02|46.38|43.02|46.35|42.99|0
1653604620000|2022-05-26 22:37:00|46.35|42.99|46.33|42.97|46.35|42.99|46.33|42.97|0
1653604630000|2022-05-26 22:37:10|46.3|42.94|46.28|42.92|46.3|42.94|46.28|42.92|0
1653604650000|2022-05-26 22:37:30|46.26|42.9|46.26|42.9|46.28|42.92|46.26|42.9|0
1653604660000|2022-05-26 22:37:40|46.28|42.92|46.28|42.92|46.28|42.92|46.28|42.92|0
1653604670000|2022-05-26 22:37:50|46.33|42.97|46.38|43.02|46.38|43.02|46.33|42.97|0
1653604680000|2022-05-26 22:38:00|46.37|43.01|46.37|43.01|46.37|43.01|46.37|43.01|0
1653604710000|2022-05-26 22:38:30|46.35|42.99|46.35|42.99|46.35|42.99|46.35|42.99|0
1653604720000|2022-05-26 22:38:40|46.28|42.92|46.23|42.87|46.28|42.92|46.23|42.87|0
1653604730000|2022-05-26 22:38:50|46.21|42.85|46.21|42.85|46.21|42.85|46.21|42.85|0
1653604740000|2022-05-26 22:39:00|46.23|42.87|46.19|42.83|46.23|42.87|46.19|42.83|0
1653604800000|2022-05-26 22:40:00|46.23|42.87|46.23|42.87|46.23|42.87|46.23|42.87|0
1653604820000|2022-05-26 22:40:20|46.19|42.83|46.18|42.82|46.19|42.83|46.18|42.82|0
1653604860000|2022-05-26 22:41:00|46.23|42.87|46.3|42.94|46.3|42.94|46.23|42.87|0
1653604870000|2022-05-26 22:41:10|46.33|42.97|46.28|42.92|46.33|42.97|46.28|42.92|0
1653604880000|2022-05-26 22:41:20|46.33|42.97|46.37|43.01|46.37|43.01|46.33|42.97|0
1653604890000|2022-05-26 22:41:30|46.42|43.06|46.47|43.11|46.47|43.11|46.42|43.06|0
1653604900000|2022-05-26 22:41:40|46.42|43.06|46.37|43.01|46.42|43.06|46.37|43.01|0
1653604910000|2022-05-26 22:41:50|46.44|43.08|46.52|43.16|46.52|43.16|46.44|43.08|0
1653604920000|2022-05-26 22:42:00|46.56|43.2|46.52|43.16|46.56|43.2|46.52|43.16|0
1653604930000|2022-05-26 22:42:10|46.49|43.13|46.52|43.16|46.52|43.16|46.49|43.13|0
1653604950000|2022-05-26 22:42:30|46.54|43.18|46.54|43.18|46.54|43.18|46.52|43.16|0
1653604960000|2022-05-26 22:42:40|46.49|43.13|46.49|43.13|46.52|43.16|46.49|43.13|0
1653604970000|2022-05-26 22:42:50|46.47|43.11|46.47|43.11|46.47|43.11|46.47|43.11|0
1653604980000|2022-05-26 22:43:00|46.44|43.08|46.47|43.11|46.47|43.11|46.44|43.08|0
1653604990000|2022-05-26 22:43:10|46.52|43.16|46.52|43.16|46.52|43.16|46.52|43.16|0
1653605010000|2022-05-26 22:43:30|46.49|43.13|46.52|43.16|46.52|43.16|46.49|43.13|0
1653605020000|2022-05-26 22:43:40|46.54|43.18|46.56|43.2|46.56|43.2|46.54|43.18|0
1653605030000|2022-05-26 22:43:50|46.52|43.16|46.56|43.2|46.56|43.2|46.52|43.16|0
1653605050000|2022-05-26 22:44:10|46.51|43.15|46.56|43.2|46.56|43.2|46.51|43.15|0
1653605060000|2022-05-26 22:44:20|46.59|43.23|46.59|43.23|46.61|43.25|46.59|43.23|0
1653605070000|2022-05-26 22:44:30|46.56|43.2|46.56|43.2|46.56|43.2|46.56|43.2|0
1653605080000|2022-05-26 22:44:40|46.61|43.25|46.61|43.25|46.61|43.25|46.61|43.25|0
1653605090000|2022-05-26 22:44:50|46.75|43.39|46.8|43.44|46.8|43.44|46.75|43.39|0
1653605100000|2022-05-26 22:45:00|46.85|43.49|46.8|43.44|46.85|43.49|46.8|43.44|0
1653605110000|2022-05-26 22:45:10|46.75|43.39|46.75|43.39|46.75|43.39|46.75|43.39|0
1653605120000|2022-05-26 22:45:20|46.7|43.34|46.61|43.25|46.7|43.34|46.61|43.25|0
1653605130000|2022-05-26 22:45:30|46.56|43.2|46.58|43.22|46.58|43.22|46.56|43.2|0
1653605140000|2022-05-26 22:45:40|46.51|43.15|46.66|43.3|46.66|43.3|46.51|43.15|0
1653605160000|2022-05-26 22:46:00|46.68|43.32|46.63|43.27|46.7|43.34|46.63|43.27|0
1653605170000|2022-05-26 22:46:10|46.47|43.11|46.47|43.11|46.51|43.15|46.47|43.11|0
1653605180000|2022-05-26 22:46:20|46.39|43.03|46.37|43.01|46.39|43.03|46.37|43.01|0
1653605190000|2022-05-26 22:46:30|46.44|43.08|46.42|43.06|46.51|43.15|46.42|43.06|0
1653605200000|2022-05-26 22:46:40|46.47|43.11|46.47|43.11|46.47|43.11|46.47|43.11|0
1653605210000|2022-05-26 22:46:50|46.51|43.15|46.49|43.13|46.51|43.15|46.49|43.13|0
1653605220000|2022-05-26 22:47:00|46.51|43.15|46.49|43.13|46.51|43.15|46.49|43.13|0
1653605230000|2022-05-26 22:47:10|46.51|43.15|46.49|43.13|46.51|43.15|46.49|43.13|0
1653605240000|2022-05-26 22:47:20|46.51|43.15|46.51|43.15|46.51|43.15|46.51|43.15|0
1653605250000|2022-05-26 22:47:30|46.49|43.13|46.42|43.06|46.49|43.13|46.42|43.06|0
1653605260000|2022-05-26 22:47:40|46.39|43.03|46.47|43.11|46.47|43.11|46.39|43.03|0
1653605270000|2022-05-26 22:47:50|46.44|43.08|46.42|43.06|46.44|43.08|46.42|43.06|0
1653605280000|2022-05-26 22:48:00|46.47|43.11|46.51|43.15|46.51|43.15|46.47|43.11|0
1653605290000|2022-05-26 22:48:10|46.47|43.11|46.49|43.13|46.51|43.15|46.47|43.11|0
1653605300000|2022-05-26 22:48:20|46.47|43.11|46.47|43.11|46.47|43.11|46.47|43.11|0
1653605310000|2022-05-26 22:48:30|46.49|43.13|46.49|43.13|46.49|43.13|46.49|43.13|0
1653605320000|2022-05-26 22:48:40|46.47|43.11|46.49|43.13|46.49|43.13|46.47|43.11|0
1653605330000|2022-05-26 22:48:50|46.51|43.15|46.49|43.13|46.51|43.15|46.49|43.13|0
1653605340000|2022-05-26 22:49:00|46.47|43.11|46.49|43.13|46.49|43.13|46.47|43.11|0
1653605350000|2022-05-26 22:49:10|46.51|43.15|46.54|43.18|46.54|43.18|46.51|43.15|0
1653605360000|2022-05-26 22:49:20|46.51|43.15|46.49|43.13|46.51|43.15|46.49|43.13|0
1653605370000|2022-05-26 22:49:30|46.42|43.06|46.39|43.03|46.42|43.06|46.39|43.03|0
1653605380000|2022-05-26 22:49:40|46.42|43.06|46.47|43.11|46.47|43.11|46.42|43.06|0
1653605410000|2022-05-26 22:50:10|46.51|43.15|46.51|43.15|46.51|43.15|46.51|43.15|0
1653605420000|2022-05-26 22:50:20|46.56|43.2|46.44|43.08|46.56|43.2|46.44|43.08|0
1653605430000|2022-05-26 22:50:30|46.42|43.06|46.42|43.06|46.42|43.06|46.42|43.06|0
1653605440000|2022-05-26 22:50:40|46.47|43.11|46.51|43.15|46.51|43.15|46.47|43.11|0
1653605450000|2022-05-26 22:50:50|46.54|43.18|46.56|43.2|46.56|43.2|46.54|43.18|0
1653605460000|2022-05-26 22:51:00|46.58|43.22|46.56|43.2|46.58|43.22|46.54|43.18|0
1653605480000|2022-05-26 22:51:20|46.58|43.22|46.56|43.2|46.58|43.22|46.56|43.2|0
1653605500000|2022-05-26 22:51:40|46.61|43.25|46.61|43.25|46.61|43.25|46.61|43.25|0
1653605520000|2022-05-26 22:52:00|46.65|43.29|46.61|43.25|46.65|43.29|46.61|43.25|0
1653605540000|2022-05-26 22:52:20|46.65|43.29|46.65|43.29|46.65|43.29|46.65|43.29|0
1653605550000|2022-05-26 22:52:30|46.56|43.2|46.56|43.2|46.56|43.2|46.56|43.2|0
1653605560000|2022-05-26 22:52:40|46.61|43.25|46.56|43.2|46.61|43.25|46.56|43.2|0
1653605590000|2022-05-26 22:53:10|46.61|43.25|46.61|43.25|46.61|43.25|46.61|43.25|0
1653605600000|2022-05-26 22:53:20|46.65|43.29|46.65|43.29|46.65|43.29|46.65|43.29|0
1653605610000|2022-05-26 22:53:30|46.7|43.34|46.7|43.34|46.7|43.34|46.68|43.32|0
1653605620000|2022-05-26 22:53:40|46.68|43.32|46.58|43.22|46.68|43.32|46.58|43.22|0
1653605630000|2022-05-26 22:53:50|46.61|43.25|46.61|43.25|46.61|43.25|46.61|43.25|0
1653605640000|2022-05-26 22:54:00|46.65|43.29|46.7|43.34|46.7|43.34|46.65|43.29|0
1653605650000|2022-05-26 22:54:10|46.68|43.32|46.68|43.32|46.68|43.32|46.68|43.32|0
1653605660000|2022-05-26 22:54:20|46.56|43.2|46.51|43.15|46.56|43.2|46.51|43.15|0
1653605670000|2022-05-26 22:54:30|46.56|43.2|46.56|43.2|46.56|43.2|46.56|43.2|0
1653605700000|2022-05-26 22:55:00|46.51|43.15|46.56|43.2|46.56|43.2|46.51|43.15|0
1653605710000|2022-05-26 22:55:10|46.51|43.15|46.49|43.13|46.51|43.15|46.49|43.13|0
1653605720000|2022-05-26 22:55:20|46.51|43.15|46.46|43.1|46.51|43.15|46.46|43.1|0
1653605750000|2022-05-26 22:55:50|46.42|43.06|46.42|43.06|46.42|43.06|46.42|43.06|0
1653605760000|2022-05-26 22:56:00|46.37|43.01|46.39|43.03|46.39|43.03|46.37|43.01|0
1653605780000|2022-05-26 22:56:20|46.46|43.1|46.46|43.1|46.46|43.1|46.46|43.1|0
1653605800000|2022-05-26 22:56:40|46.42|43.06|46.37|43.01|46.42|43.06|46.37|43.01|0
1653605810000|2022-05-26 22:56:50|46.39|43.03|46.39|43.03|46.42|43.06|46.39|43.03|0
1653605820000|2022-05-26 22:57:00|46.37|43.01|46.46|43.1|46.46|43.1|46.37|43.01|0
1653605830000|2022-05-26 22:57:10|46.51|43.15|46.49|43.13|46.51|43.15|46.49|43.13|0
1653605850000|2022-05-26 22:57:30|46.51|43.15|46.44|43.08|46.51|43.15|46.44|43.08|0
1653605860000|2022-05-26 22:57:40|46.46|43.1|46.44|43.08|46.46|43.1|46.44|43.08|0
1653605870000|2022-05-26 22:57:50|46.41|43.05|46.41|43.05|46.41|43.05|46.41|43.05|0
1653605880000|2022-05-26 22:58:00|46.39|43.03|46.44|43.08|46.44|43.08|46.39|43.03|0
1653605890000|2022-05-26 22:58:10|46.46|43.1|46.46|43.1|46.46|43.1|46.46|43.1|0
1653605900000|2022-05-26 22:58:20|46.44|43.08|46.46|43.1|46.46|43.1|46.44|43.08|0
1653605920000|2022-05-26 22:58:40|46.44|43.08|46.44|43.08|46.44|43.08|46.44|43.08|0
1653605940000|2022-05-26 22:59:00|46.46|43.1|46.46|43.1|46.46|43.1|46.46|43.1|0
1653605950000|2022-05-26 22:59:10|46.51|43.15|46.51|43.15|46.51|43.15|46.51|43.15|0
1653605960000|2022-05-26 22:59:20|46.56|43.2|46.56|43.2|46.56|43.2|46.56|43.2|0
1653605970000|2022-05-26 22:59:30|46.53|43.17|46.53|43.17|46.53|43.17|46.53|43.17|0
1653606000000|2022-05-26 23:00:00|46.58|43.22|46.56|43.2|46.58|43.22|46.56|43.2|0
1653606010000|2022-05-26 23:00:10|46.41|43.05|46.41|43.05|46.41|43.05|46.41|43.05|0
1653606020000|2022-05-26 23:00:20|46.37|43.01|46.41|43.05|46.41|43.05|46.37|43.01|0
1653606040000|2022-05-26 23:00:40|46.39|43.03|46.41|43.05|46.41|43.05|46.39|43.03|0
1653606060000|2022-05-26 23:01:00|46.39|43.03|46.41|43.05|46.41|43.05|46.39|43.03|0
1653606070000|2022-05-26 23:01:10|46.44|43.08|46.46|43.1|46.46|43.1|46.44|43.08|0
1653606100000|2022-05-26 23:01:40|46.39|43.03|46.39|43.03|46.39|43.03|46.39|43.03|0
1653606120000|2022-05-26 23:02:00|46.37|43.01|46.39|43.03|46.39|43.03|46.37|43.01|0
1653606140000|2022-05-26 23:02:20|46.37|43.01|46.37|43.01|46.37|43.01|46.37|43.01|0
1653606150000|2022-05-26 23:02:30|46.39|43.03|46.39|43.03|46.39|43.03|46.39|43.03|0
1653606160000|2022-05-26 23:02:40|46.41|43.05|46.39|43.03|46.41|43.05|46.39|43.03|0
1653606180000|2022-05-26 23:03:00|46.34|42.98|46.34|42.98|46.34|42.98|46.34|42.98|0
1653606200000|2022-05-26 23:03:20|46.32|42.96|46.32|42.96|46.32|42.96|46.32|42.96|0
1653606210000|2022-05-26 23:03:30|46.29|42.93|46.32|42.96|46.32|42.96|46.27|42.91|0
1653606220000|2022-05-26 23:03:40|46.29|42.93|46.32|42.96|46.32|42.96|46.29|42.93|0
1653606250000|2022-05-26 23:04:10|46.37|43.01|46.32|42.96|46.37|43.01|46.32|42.96|0
1653606280000|2022-05-26 23:04:40|46.36|43|46.32|42.96|46.36|43|46.32|42.96|0
1653606290000|2022-05-26 23:04:50|46.34|42.98|46.34|42.98|46.34|42.98|46.34|42.98|0
1653606300000|2022-05-26 23:05:00|46.36|43|46.36|43|46.36|43|46.36|43|0
1653606310000|2022-05-26 23:05:10|46.32|42.96|46.39|43.03|46.39|43.03|46.32|42.96|0
1653606360000|2022-05-26 23:06:00|46.41|43.05|46.41|43.05|46.41|43.05|46.41|43.05|0
1653606380000|2022-05-26 23:06:20|46.43|43.07|46.43|43.07|46.43|43.07|46.43|43.07|0
1653606410000|2022-05-26 23:06:50|46.46|43.1|46.43|43.07|46.46|43.1|46.43|43.07|0
1653606420000|2022-05-26 23:07:00|46.46|43.1|46.51|43.15|46.51|43.15|46.46|43.1|0
1653606430000|2022-05-26 23:07:10|46.55|43.19|46.6|43.24|46.6|43.24|46.55|43.19|0
1653606440000|2022-05-26 23:07:20|46.62|43.26|46.58|43.22|46.62|43.26|46.55|43.19|0
1653606450000|2022-05-26 23:07:30|46.6|43.24|46.62|43.26|46.62|43.26|46.6|43.24|0
1653606460000|2022-05-26 23:07:40|46.65|43.29|46.65|43.29|46.65|43.29|46.65|43.29|0
1653606470000|2022-05-26 23:07:50|46.67|43.31|46.67|43.31|46.67|43.31|46.67|43.31|0
1653606480000|2022-05-26 23:08:00|46.65|43.29|46.65|43.29|46.65|43.29|46.65|43.29|0
1653606490000|2022-05-26 23:08:10|46.6|43.24|46.62|43.26|46.62|43.26|46.6|43.24|0
1653606500000|2022-05-26 23:08:20|46.65|43.29|46.65|43.29|46.65|43.29|46.62|43.26|0
1653606510000|2022-05-26 23:08:30|46.7|43.34|46.7|43.34|46.7|43.34|46.67|43.31|0
1653606550000|2022-05-26 23:09:10|46.65|43.29|46.65|43.29|46.65|43.29|46.6|43.24|0
1653606580000|2022-05-26 23:09:40|46.6|43.24|46.55|43.19|46.6|43.24|46.55|43.19|0
1653606590000|2022-05-26 23:09:50|46.6|43.24|46.6|43.24|46.6|43.24|46.6|43.24|0
1653606620000|2022-05-26 23:10:20|46.55|43.19|46.55|43.19|46.55|43.19|46.55|43.19|0
1653606630000|2022-05-26 23:10:30|46.6|43.24|46.58|43.22|46.6|43.24|46.58|43.22|0
1653606640000|2022-05-26 23:10:40|46.55|43.19|46.55|43.19|46.55|43.19|46.55|43.19|0
1653606650000|2022-05-26 23:10:50|46.58|43.22|46.58|43.22|46.58|43.22|46.58|43.22|0
1653606660000|2022-05-26 23:11:00|46.6|43.24|46.69|43.33|46.69|43.33|46.6|43.24|0
1653606670000|2022-05-26 23:11:10|46.67|43.31|46.67|43.31|46.67|43.31|46.67|43.31|0
1653606680000|2022-05-26 23:11:20|46.69|43.33|46.69|43.33|46.69|43.33|46.69|43.33|0
1653606690000|2022-05-26 23:11:30|46.74|43.38|46.74|43.38|46.74|43.38|46.69|43.33|0
1653606720000|2022-05-26 23:12:00|46.77|43.41|46.77|43.41|46.77|43.41|46.77|43.41|0
1653606730000|2022-05-26 23:12:10|46.67|43.31|46.6|43.24|46.69|43.33|46.6|43.24|0
1653606740000|2022-05-26 23:12:20|46.62|43.26|46.6|43.24|46.62|43.26|46.6|43.24|0
1653606750000|2022-05-26 23:12:30|46.57|43.21|46.6|43.24|46.6|43.24|46.57|43.21|0
1653606760000|2022-05-26 23:12:40|46.57|43.21|46.6|43.24|46.6|43.24|46.57|43.21|0
1653606780000|2022-05-26 23:13:00|46.57|43.21|46.57|43.21|46.57|43.21|46.57|43.21|0
1653606790000|2022-05-26 23:13:10|46.55|43.19|46.55|43.19|46.55|43.19|46.55|43.19|0
1653606810000|2022-05-26 23:13:30|46.6|43.24|46.65|43.29|46.65|43.29|46.6|43.24|0
1653606820000|2022-05-26 23:13:40|46.62|43.26|46.57|43.21|46.62|43.26|46.57|43.21|0
1653606830000|2022-05-26 23:13:50|46.6|43.24|46.55|43.19|46.6|43.24|46.55|43.19|0
1653606840000|2022-05-26 23:14:00|46.57|43.21|46.55|43.19|46.57|43.21|46.55|43.19|0
1653606850000|2022-05-26 23:14:10|46.57|43.21|46.57|43.21|46.57|43.21|46.57|43.21|0
1653606860000|2022-05-26 23:14:20|46.6|43.24|46.57|43.21|46.6|43.24|46.57|43.21|0
1653606880000|2022-05-26 23:14:40|46.6|43.24|46.6|43.24|46.6|43.24|46.6|43.24|0
1653606890000|2022-05-26 23:14:50|46.57|43.21|46.6|43.24|46.6|43.24|46.57|43.21|0
1653606900000|2022-05-26 23:15:00|46.57|43.21|46.6|43.24|46.6|43.24|46.57|43.21|0
1653606910000|2022-05-26 23:15:10|46.65|43.29|46.65|43.29|46.65|43.29|46.62|43.26|0
1653606920000|2022-05-26 23:15:20|46.62|43.26|46.62|43.26|46.62|43.26|46.62|43.26|0
1653606930000|2022-05-26 23:15:30|46.65|43.29|46.65|43.29|46.65|43.29|46.65|43.29|0
1653606940000|2022-05-26 23:15:40|46.69|43.33|46.74|43.38|46.74|43.38|46.69|43.33|0
1653606950000|2022-05-26 23:15:50|46.69|43.33|46.65|43.29|46.69|43.33|46.65|43.29|0
1653606960000|2022-05-26 23:16:00|46.67|43.31|46.65|43.29|46.67|43.31|46.65|43.29|0
1653606970000|2022-05-26 23:16:10|46.67|43.31|46.67|43.31|46.67|43.31|46.67|43.31|0
1653606980000|2022-05-26 23:16:20|46.65|43.29|46.65|43.29|46.65|43.29|46.65|43.29|0
1653606990000|2022-05-26 23:16:30|46.67|43.31|46.65|43.29|46.67|43.31|46.65|43.29|0
1653607000000|2022-05-26 23:16:40|46.62|43.26|46.6|43.24|46.62|43.26|46.6|43.24|0
1653607010000|2022-05-26 23:16:50|46.55|43.19|46.6|43.24|46.6|43.24|46.55|43.19|0
1653607020000|2022-05-26 23:17:00|46.55|43.19|46.55|43.19|46.55|43.19|46.55|43.19|0
1653607030000|2022-05-26 23:17:10|46.53|43.17|46.5|43.14|46.53|43.17|46.5|43.14|0
1653607040000|2022-05-26 23:17:20|46.45|43.09|46.45|43.09|46.48|43.12|46.45|43.09|0
1653607050000|2022-05-26 23:17:30|46.48|43.12|46.5|43.14|46.5|43.14|46.48|43.12|0
1653607060000|2022-05-26 23:17:40|46.53|43.17|46.53|43.17|46.53|43.17|46.53|43.17|0
1653607070000|2022-05-26 23:17:50|46.5|43.14|46.43|43.07|46.5|43.14|46.43|43.07|0
1653607080000|2022-05-26 23:18:00|46.45|43.09|46.43|43.07|46.45|43.09|46.41|43.05|0
1653607090000|2022-05-26 23:18:10|46.38|43.02|46.38|43.02|46.38|43.02|46.38|43.02|0
1653607100000|2022-05-26 23:18:20|46.36|43|46.38|43.02|46.38|43.02|46.36|43|0
1653607110000|2022-05-26 23:18:30|46.41|43.05|46.41|43.05|46.41|43.05|46.41|43.05|0
1653607120000|2022-05-26 23:18:40|46.48|43.12|46.41|43.05|46.48|43.12|46.41|43.05|0
1653607130000|2022-05-26 23:18:50|46.43|43.07|46.45|43.09|46.45|43.09|46.43|43.07|0
1653607140000|2022-05-26 23:19:00|46.48|43.12|46.41|43.05|46.48|43.12|46.41|43.05|0
1653607160000|2022-05-26 23:19:20|46.38|43.02|46.41|43.05|46.41|43.05|46.38|43.02|0
1653607190000|2022-05-26 23:19:50|46.43|43.07|46.41|43.05|46.43|43.07|46.41|43.05|0
1653607200000|2022-05-26 23:20:00|46.45|43.09|46.45|43.09|46.45|43.09|46.45|43.09|0
1653607210000|2022-05-26 23:20:10|46.5|43.14|46.5|43.14|46.5|43.14|46.5|43.14|0
1653607260000|2022-05-26 23:21:00|46.57|43.21|46.62|43.26|46.62|43.26|46.57|43.21|0
1653607270000|2022-05-26 23:21:10|46.64|43.28|46.64|43.28|46.64|43.28|46.64|43.28|0
1653607280000|2022-05-26 23:21:20|46.67|43.31|46.67|43.31|46.67|43.31|46.64|43.28|0
1653607290000|2022-05-26 23:21:30|46.64|43.28|46.64|43.28|46.64|43.28|46.64|43.28|0
1653607310000|2022-05-26 23:21:50|46.69|43.33|46.67|43.31|46.69|43.33|46.64|43.28|0
1653607320000|2022-05-26 23:22:00|46.64|43.28|46.64|43.28|46.64|43.28|46.64|43.28|0
1653607330000|2022-05-26 23:22:10|46.67|43.31|46.64|43.28|46.67|43.31|46.64|43.28|0
1653607340000|2022-05-26 23:22:20|46.6|43.24|46.6|43.24|46.6|43.24|46.6|43.24|0
1653607350000|2022-05-26 23:22:30|46.64|43.28|46.64|43.28|46.64|43.28|46.64|43.28|0
1653607360000|2022-05-26 23:22:40|46.69|43.33|46.69|43.33|46.69|43.33|46.69|43.33|0
1653607370000|2022-05-26 23:22:50|46.64|43.28|46.64|43.28|46.67|43.31|46.64|43.28|0
1653607380000|2022-05-26 23:23:00|46.62|43.26|46.62|43.26|46.62|43.26|46.62|43.26|0
1653607390000|2022-05-26 23:23:10|46.6|43.24|46.6|43.24|46.62|43.26|46.6|43.24|0
1653607410000|2022-05-26 23:23:30|46.62|43.26|46.6|43.24|46.62|43.26|46.6|43.24|0
1653607420000|2022-05-26 23:23:40|46.62|43.26|46.62|43.26|46.62|43.26|46.62|43.26|0
1653607430000|2022-05-26 23:23:50|46.64|43.28|46.64|43.28|46.64|43.28|46.64|43.28|0
1653607450000|2022-05-26 23:24:10|46.62|43.26|46.64|43.28|46.64|43.28|46.62|43.26|0
1653607460000|2022-05-26 23:24:20|46.62|43.26|46.64|43.28|46.64|43.28|46.62|43.26|0
1653607470000|2022-05-26 23:24:30|46.62|43.26|46.62|43.26|46.62|43.26|46.62|43.26|0
1653607490000|2022-05-26 23:24:50|46.64|43.28|46.64|43.28|46.64|43.28|46.64|43.28|0
1653607510000|2022-05-26 23:25:10|46.66|43.3|46.69|43.33|46.69|43.33|46.66|43.3|0
1653607520000|2022-05-26 23:25:20|46.74|43.38|46.74|43.38|46.74|43.38|46.74|43.38|0
1653607530000|2022-05-26 23:25:30|46.69|43.33|46.74|43.38|46.74|43.38|46.69|43.33|0
1653607570000|2022-05-26 23:26:10|46.78|43.42|46.74|43.38|46.78|43.42|46.74|43.38|0
1653607580000|2022-05-26 23:26:20|46.69|43.33|46.64|43.28|46.69|43.33|46.64|43.28|0
1653607590000|2022-05-26 23:26:30|46.66|43.3|46.69|43.33|46.69|43.33|46.66|43.3|0
1653607600000|2022-05-26 23:26:40|46.66|43.3|46.66|43.3|46.66|43.3|46.66|43.3|0
1653607610000|2022-05-26 23:26:50|46.64|43.28|46.69|43.33|46.69|43.33|46.64|43.28|0
1653607620000|2022-05-26 23:27:00|46.66|43.3|46.78|43.42|46.78|43.42|46.66|43.3|0
1653607630000|2022-05-26 23:27:10|46.76|43.4|46.83|43.47|46.83|43.47|46.76|43.4|0
1653607640000|2022-05-26 23:27:20|46.88|43.52|46.85|43.49|46.88|43.52|46.83|43.47|0
1653607650000|2022-05-26 23:27:30|46.83|43.47|46.88|43.52|46.88|43.52|46.83|43.47|0
1653607660000|2022-05-26 23:27:40|46.85|43.49|46.88|43.52|46.88|43.52|46.85|43.49|0
1653607670000|2022-05-26 23:27:50|46.93|43.57|46.88|43.52|46.93|43.57|46.88|43.52|0
1653607690000|2022-05-26 23:28:10|46.9|43.54|46.88|43.52|46.9|43.54|46.88|43.52|0
1653607700000|2022-05-26 23:28:20|46.9|43.54|46.88|43.52|46.9|43.54|46.88|43.52|0
1653607720000|2022-05-26 23:28:40|46.83|43.47|46.83|43.47|46.83|43.47|46.83|43.47|0
1653607760000|2022-05-26 23:29:20|46.88|43.52|46.88|43.52|46.88|43.52|46.88|43.52|0
1653607780000|2022-05-26 23:29:40|46.83|43.47|46.83|43.47|46.83|43.47|46.83|43.47|0
1653607790000|2022-05-26 23:29:50|46.88|43.52|46.88|43.52|46.88|43.52|46.88|43.52|0
1653607810000|2022-05-26 23:30:10|46.83|43.47|46.83|43.47|46.83|43.47|46.83|43.47|0
1653607820000|2022-05-26 23:30:20|46.88|43.52|46.88|43.52|46.88|43.52|46.88|43.52|0
1653607840000|2022-05-26 23:30:40|46.85|43.49|46.88|43.52|46.88|43.52|46.85|43.49|0
1653607850000|2022-05-26 23:30:50|46.85|43.49|46.85|43.49|46.85|43.49|46.85|43.49|0
1653607870000|2022-05-26 23:31:10|46.88|43.52|46.88|43.52|46.88|43.52|46.88|43.52|0
1653607890000|2022-05-26 23:31:30|46.9|43.54|46.88|43.52|46.93|43.57|46.88|43.52|0
1653607900000|2022-05-26 23:31:40|46.93|43.57|46.95|43.59|46.95|43.59|46.93|43.57|0
1653607910000|2022-05-26 23:31:50|46.93|43.57|46.95|43.59|46.95|43.59|46.93|43.57|0
1653607920000|2022-05-26 23:32:00|46.93|43.57|46.88|43.52|46.93|43.57|46.88|43.52|0
1653607990000|2022-05-26 23:33:10|46.83|43.47|46.83|43.47|46.83|43.47|46.83|43.47|0
1653608000000|2022-05-26 23:33:20|46.78|43.42|46.85|43.49|46.85|43.49|46.78|43.42|0
1653608010000|2022-05-26 23:33:30|46.88|43.52|46.88|43.52|46.88|43.52|46.88|43.52|0
1653608020000|2022-05-26 23:33:40|46.83|43.47|46.88|43.52|46.88|43.52|46.83|43.47|0
1653608050000|2022-05-26 23:34:10|46.95|43.59|46.95|43.59|46.95|43.59|46.95|43.59|0
1653608060000|2022-05-26 23:34:20|46.92|43.56|46.97|43.61|46.97|43.61|46.92|43.56|0
1653608080000|2022-05-26 23:34:40|47.02|43.66|47.02|43.66|47.02|43.66|47.02|43.66|0
1653608090000|2022-05-26 23:34:50|47.07|43.71|47.07|43.71|47.07|43.71|47.07|43.71|0
1653608100000|2022-05-26 23:35:00|47.04|43.68|47.07|43.71|47.12|43.76|47.04|43.68|0
1653608110000|2022-05-26 23:35:10|47.04|43.68|47.02|43.66|47.04|43.68|47.02|43.66|0
1653608120000|2022-05-26 23:35:20|47.07|43.71|47.07|43.71|47.07|43.71|47.07|43.71|0
1653608130000|2022-05-26 23:35:30|47.04|43.68|47.04|43.68|47.04|43.68|47.04|43.68|0
1653608140000|2022-05-26 23:35:40|47.09|43.73|47.12|43.76|47.12|43.76|47.09|43.73|0
1653608150000|2022-05-26 23:35:50|47.16|43.8|47.16|43.8|47.16|43.8|47.16|43.8|0
1653608160000|2022-05-26 23:36:00|47.21|43.85|47.21|43.85|47.21|43.85|47.21|43.85|0
1653608170000|2022-05-26 23:36:10|47.23|43.87|47.23|43.87|47.23|43.87|47.23|43.87|0
1653608180000|2022-05-26 23:36:20|47.21|43.85|47.16|43.8|47.21|43.85|47.16|43.8|0
1653608190000|2022-05-26 23:36:30|47.07|43.71|47.16|43.8|47.16|43.8|47.07|43.71|0
1653608200000|2022-05-26 23:36:40|47.19|43.83|47.21|43.85|47.21|43.85|47.19|43.83|0
1653608210000|2022-05-26 23:36:50|47.16|43.8|47.16|43.8|47.16|43.8|47.16|43.8|0
1653608220000|2022-05-26 23:37:00|47.21|43.85|47.19|43.83|47.21|43.85|47.16|43.8|0
1653608230000|2022-05-26 23:37:10|47.21|43.85|47.21|43.85|47.21|43.85|47.21|43.85|0
1653608240000|2022-05-26 23:37:20|47.14|43.78|47.11|43.75|47.14|43.78|47.07|43.71|0
1653608250000|2022-05-26 23:37:30|47.07|43.71|47.09|43.73|47.09|43.73|47.07|43.71|0
1653608260000|2022-05-26 23:37:40|47.07|43.71|47.07|43.71|47.09|43.73|47.07|43.71|0
1653608270000|2022-05-26 23:37:50|47.09|43.73|47.07|43.71|47.09|43.73|47.07|43.71|0
1653608280000|2022-05-26 23:38:00|47.09|43.73|47.11|43.75|47.11|43.75|47.09|43.73|0
1653608290000|2022-05-26 23:38:10|47.09|43.73|47.09|43.73|47.09|43.73|47.09|43.73|0
1653608300000|2022-05-26 23:38:20|47.07|43.71|47.02|43.66|47.07|43.71|47.02|43.66|0
1653608310000|2022-05-26 23:38:30|47.04|43.68|47.02|43.66|47.07|43.71|47.02|43.66|0
1653608320000|2022-05-26 23:38:40|47.07|43.71|47.07|43.71|47.07|43.71|47.07|43.71|0
1653608330000|2022-05-26 23:38:50|47.11|43.75|47.14|43.78|47.14|43.78|47.11|43.75|0
1653608340000|2022-05-26 23:39:00|47.16|43.8|47.19|43.83|47.19|43.83|47.16|43.8|0
1653608350000|2022-05-26 23:39:10|47.16|43.8|47.16|43.8|47.16|43.8|47.16|43.8|0
1653608360000|2022-05-26 23:39:20|47.19|43.83|47.21|43.85|47.21|43.85|47.16|43.8|0
1653608370000|2022-05-26 23:39:30|47.19|43.83|47.21|43.85|47.21|43.85|47.19|43.83|0
1653608380000|2022-05-26 23:39:40|47.19|43.83|47.19|43.83|47.19|43.83|47.19|43.83|0
1653608390000|2022-05-26 23:39:50|47.21|43.85|47.21|43.85|47.21|43.85|47.21|43.85|0
1653608400000|2022-05-26 23:40:00|47.31|43.95|47.26|43.9|47.31|43.95|47.26|43.9|0
1653608410000|2022-05-26 23:40:10|47.31|43.95|47.33|43.97|47.33|43.97|47.31|43.95|0
1653608420000|2022-05-26 23:40:20|47.31|43.95|47.26|43.9|47.31|43.95|47.26|43.9|0
1653608430000|2022-05-26 23:40:30|47.28|43.92|47.33|43.97|47.33|43.97|47.28|43.92|0
1653608440000|2022-05-26 23:40:40|47.35|43.99|47.35|43.99|47.35|43.99|47.35|43.99|0
1653608460000|2022-05-26 23:41:00|47.31|43.95|47.35|43.99|47.35|43.99|47.31|43.95|0
1653608470000|2022-05-26 23:41:10|47.33|43.97|47.26|43.9|47.33|43.97|47.26|43.9|0
1653608480000|2022-05-26 23:41:20|47.18|43.82|47.21|43.85|47.21|43.85|47.18|43.82|0
1653608490000|2022-05-26 23:41:30|47.16|43.8|47.23|43.87|47.23|43.87|47.16|43.8|0
1653608500000|2022-05-26 23:41:40|47.26|43.9|47.26|43.9|47.26|43.9|47.26|43.9|0
1653608510000|2022-05-26 23:41:50|47.31|43.95|47.31|43.95|47.31|43.95|47.28|43.92|0
1653608520000|2022-05-26 23:42:00|47.33|43.97|47.26|43.9|47.33|43.97|47.26|43.9|0
1653608530000|2022-05-26 23:42:10|47.31|43.95|47.31|43.95|47.35|43.99|47.31|43.95|0
1653608550000|2022-05-26 23:42:30|47.26|43.9|47.23|43.87|47.26|43.9|47.23|43.87|0
1653608560000|2022-05-26 23:42:40|47.26|43.9|47.21|43.85|47.26|43.9|47.21|43.85|0
1653608570000|2022-05-26 23:42:50|47.26|43.9|47.23|43.87|47.26|43.9|47.23|43.87|0
1653608580000|2022-05-26 23:43:00|47.21|43.85|47.26|43.9|47.26|43.9|47.21|43.85|0
1653608590000|2022-05-26 23:43:10|47.21|43.85|47.23|43.87|47.23|43.87|47.21|43.85|0
1653608600000|2022-05-26 23:43:20|47.21|43.85|47.23|43.87|47.23|43.87|47.21|43.85|0
1653608610000|2022-05-26 23:43:30|47.21|43.85|47.21|43.85|47.21|43.85|47.18|43.82|0
1653608620000|2022-05-26 23:43:40|47.18|43.82|47.18|43.82|47.18|43.82|47.18|43.82|0
1653608630000|2022-05-26 23:43:50|47.23|43.87|47.21|43.85|47.23|43.87|47.18|43.82|0
1653608640000|2022-05-26 23:44:00|47.26|43.9|47.23|43.87|47.26|43.9|47.23|43.87|0
1653608650000|2022-05-26 23:44:10|47.26|43.9|47.23|43.87|47.26|43.9|47.23|43.87|0
1653608660000|2022-05-26 23:44:20|47.26|43.9|47.16|43.8|47.26|43.9|47.16|43.8|0
1653608670000|2022-05-26 23:44:30|47.21|43.85|47.21|43.85|47.21|43.85|47.21|43.85|0
1653608680000|2022-05-26 23:44:40|47.26|43.9|47.23|43.87|47.26|43.9|47.23|43.87|0
1653608700000|2022-05-26 23:45:00|47.26|43.9|47.23|43.87|47.26|43.9|47.21|43.85|0
1653608710000|2022-05-26 23:45:10|47.21|43.85|47.3|43.94|47.3|43.94|47.21|43.85|0
1653608720000|2022-05-26 23:45:20|47.28|43.92|47.3|43.94|47.35|43.99|47.28|43.92|0
1653608730000|2022-05-26 23:45:30|47.35|43.99|47.33|43.97|47.35|43.99|47.3|43.94|0
1653608740000|2022-05-26 23:45:40|47.3|43.94|47.33|43.97|47.33|43.97|47.3|43.94|0
1653608750000|2022-05-26 23:45:50|47.3|43.94|47.3|43.94|47.3|43.94|47.3|43.94|0
1653608760000|2022-05-26 23:46:00|47.35|43.99|47.35|43.99|47.35|43.99|47.35|43.99|0
1653608770000|2022-05-26 23:46:10|47.33|43.97|47.33|43.97|47.33|43.97|47.33|43.97|0
1653608780000|2022-05-26 23:46:20|47.35|43.99|47.33|43.97|47.35|43.99|47.33|43.97|0
1653608790000|2022-05-26 23:46:30|47.35|43.99|47.35|43.99|47.35|43.99|47.35|43.99|0
1653608800000|2022-05-26 23:46:40|47.33|43.97|47.35|43.99|47.35|43.99|47.33|43.97|0
1653608830000|2022-05-26 23:47:10|47.33|43.97|47.3|43.94|47.33|43.97|47.3|43.94|0
1653608840000|2022-05-26 23:47:20|47.26|43.9|47.3|43.94|47.3|43.94|47.26|43.9|0
1653608850000|2022-05-26 23:47:30|47.35|43.99|47.35|43.99|47.35|43.99|47.35|43.99|0
1653608860000|2022-05-26 23:47:40|47.4|44.04|47.35|43.99|47.4|44.04|47.35|43.99|0
1653608870000|2022-05-26 23:47:50|47.3|43.94|47.3|43.94|47.3|43.94|47.3|43.94|0
1653608880000|2022-05-26 23:48:00|47.33|43.97|47.35|43.99|47.35|43.99|47.33|43.97|0
1653608900000|2022-05-26 23:48:20|47.4|44.04|47.4|44.04|47.4|44.04|47.4|44.04|0
1653608910000|2022-05-26 23:48:30|47.42|44.06|47.42|44.06|47.42|44.06|47.42|44.06|0
1653608920000|2022-05-26 23:48:40|47.45|44.09|47.5|44.14|47.5|44.14|47.45|44.09|0
1653608940000|2022-05-26 23:49:00|47.47|44.11|47.45|44.09|47.5|44.14|47.45|44.09|0
1653608950000|2022-05-26 23:49:10|47.42|44.06|47.35|43.99|47.42|44.06|47.35|43.99|0
1653608960000|2022-05-26 23:49:20|47.33|43.97|47.3|43.94|47.33|43.97|47.25|43.89|0
1653608970000|2022-05-26 23:49:30|47.28|43.92|47.25|43.89|47.3|43.94|47.25|43.89|0
1653608980000|2022-05-26 23:49:40|47.21|43.85|47.21|43.85|47.21|43.85|47.21|43.85|0
1653608990000|2022-05-26 23:49:50|47.23|43.87|47.21|43.85|47.23|43.87|47.21|43.85|0
1653609000000|2022-05-26 23:50:00|47.33|43.97|47.3|43.94|47.35|43.99|47.3|43.94|0
1653609010000|2022-05-26 23:50:10|47.33|43.97|47.33|43.97|47.33|43.97|47.3|43.94|0
1653609020000|2022-05-26 23:50:20|47.3|43.94|47.3|43.94|47.3|43.94|47.28|43.92|0
1653609030000|2022-05-26 23:50:30|47.25|43.89|47.25|43.89|47.25|43.89|47.25|43.89|0
1653609040000|2022-05-26 23:50:40|47.28|43.92|47.25|43.89|47.28|43.92|47.25|43.89|0
1653609050000|2022-05-26 23:50:50|47.23|43.87|47.25|43.89|47.25|43.89|47.21|43.85|0
1653609060000|2022-05-26 23:51:00|47.28|43.92|47.25|43.89|47.28|43.92|47.25|43.89|0
1653609070000|2022-05-26 23:51:10|47.28|43.92|47.28|43.92|47.28|43.92|47.28|43.92|0
1653609080000|2022-05-26 23:51:20|47.25|43.89|47.21|43.85|47.25|43.89|47.21|43.85|0
1653609090000|2022-05-26 23:51:30|47.16|43.8|47.16|43.8|47.16|43.8|47.16|43.8|0
1653609100000|2022-05-26 23:51:40|47.21|43.85|47.16|43.8|47.21|43.85|47.16|43.8|0
1653609110000|2022-05-26 23:51:50|47.13|43.77|47.11|43.75|47.13|43.77|47.11|43.75|0
1653609120000|2022-05-26 23:52:00|47.16|43.8|47.11|43.75|47.16|43.8|47.11|43.75|0
1653609130000|2022-05-26 23:52:10|47.13|43.77|47.16|43.8|47.16|43.8|47.11|43.75|0
1653609140000|2022-05-26 23:52:20|47.11|43.75|47.06|43.7|47.11|43.75|47.06|43.7|0
1653609150000|2022-05-26 23:52:30|47.11|43.75|47.11|43.75|47.11|43.75|47.11|43.75|0
1653609170000|2022-05-26 23:52:50|47.13|43.77|47.13|43.77|47.13|43.77|47.13|43.77|0
1653609180000|2022-05-26 23:53:00|47.16|43.8|47.2|43.84|47.2|43.84|47.16|43.8|0
1653609190000|2022-05-26 23:53:10|47.25|43.89|47.3|43.94|47.3|43.94|47.25|43.89|0
1653609200000|2022-05-26 23:53:20|47.28|43.92|47.06|43.7|47.28|43.92|47.06|43.7|0
1653609210000|2022-05-26 23:53:30|47.11|43.75|46.97|43.61|47.11|43.75|46.97|43.61|0
1653609220000|2022-05-26 23:53:40|47.01|43.65|47.01|43.65|47.01|43.65|47.01|43.65|0
1653609230000|2022-05-26 23:53:50|47.04|43.68|47.06|43.7|47.06|43.7|47.04|43.68|0
1653609240000|2022-05-26 23:54:00|47.08|43.72|47.11|43.75|47.11|43.75|47.08|43.72|0
1653609260000|2022-05-26 23:54:20|47.16|43.8|47.11|43.75|47.16|43.8|47.11|43.75|0
1653609270000|2022-05-26 23:54:30|47.16|43.8|47.2|43.84|47.2|43.84|47.16|43.8|0
1653609280000|2022-05-26 23:54:40|47.16|43.8|47.11|43.75|47.16|43.8|47.11|43.75|0
1653609290000|2022-05-26 23:54:50|47.16|43.8|47.2|43.84|47.2|43.84|47.11|43.75|0
1653609300000|2022-05-26 23:55:00|47.16|43.8|47.2|43.84|47.2|43.84|47.16|43.8|0
1653609340000|2022-05-26 23:55:40|47.23|43.87|47.2|43.84|47.23|43.87|47.2|43.84|0
1653609350000|2022-05-26 23:55:50|47.23|43.87|47.25|43.89|47.25|43.89|47.23|43.87|0
1653609360000|2022-05-26 23:56:00|47.2|43.84|47.2|43.84|47.2|43.84|47.2|43.84|0
1653609370000|2022-05-26 23:56:10|47.16|43.8|47.16|43.8|47.16|43.8|47.16|43.8|0
1653609380000|2022-05-26 23:56:20|47.11|43.75|47.18|43.82|47.2|43.84|47.11|43.75|0
1653609390000|2022-05-26 23:56:30|47.16|43.8|47.23|43.87|47.23|43.87|47.16|43.8|0
1653609400000|2022-05-26 23:56:40|47.2|43.84|47.23|43.87|47.23|43.87|47.18|43.82|0
1653609410000|2022-05-26 23:56:50|47.27|43.91|47.25|43.89|47.27|43.91|47.25|43.89|0
1653609430000|2022-05-26 23:57:10|47.23|43.87|47.2|43.84|47.23|43.87|47.2|43.84|0
1653609440000|2022-05-26 23:57:20|47.16|43.8|47.06|43.7|47.16|43.8|47.06|43.7|0
1653609450000|2022-05-26 23:57:30|47.16|43.8|47.11|43.75|47.16|43.8|47.11|43.75|0
1653609470000|2022-05-26 23:57:50|47.06|43.7|47.06|43.7|47.06|43.7|47.06|43.7|0
1653609490000|2022-05-26 23:58:10|47.08|43.72|47.08|43.72|47.08|43.72|47.08|43.72|0
1653609500000|2022-05-26 23:58:20|47.06|43.7|47.11|43.75|47.11|43.75|47.06|43.7|0
1653609510000|2022-05-26 23:58:30|47.15|43.79|47.25|43.89|47.25|43.89|47.15|43.79|0
1653609520000|2022-05-26 23:58:40|47.15|43.79|47.18|43.82|47.18|43.82|47.15|43.79|0
1653609530000|2022-05-26 23:58:50|47.15|43.79|47.18|43.82|47.18|43.82|47.15|43.79|0
1653609540000|2022-05-26 23:59:00|47.15|43.79|47.15|43.79|47.15|43.79|47.15|43.79|0
1653609550000|2022-05-26 23:59:10|47.18|43.82|47.15|43.79|47.18|43.82|47.15|43.79|0
1653609560000|2022-05-26 23:59:20|47.13|43.77|47.08|43.72|47.13|43.77|47.08|43.72|0
1653609570000|2022-05-26 23:59:30|47.11|43.75|47.06|43.7|47.11|43.75|47.06|43.7|0
1653609580000|2022-05-26 23:59:40|47.11|43.75|47.06|43.7|47.11|43.75|47.06|43.7|0
1653609590000|2022-05-26 23:59:50|47.03|43.67|47.03|43.67|47.03|43.67|47.03|43.67|0
1653609600000|2022-05-27 00:00:00|47.06|43.7|47.06|43.7|47.06|43.7|47.03|43.67|0
1653609610000|2022-05-27 00:00:10|47.13|43.77|47.13|43.77|47.13|43.77|47.13|43.77|0
1653609620000|2022-05-27 00:00:20|47.15|43.79|47.06|43.7|47.15|43.79|47.06|43.7|0
1653609630000|2022-05-27 00:00:30|47.08|43.72|47.11|43.75|47.11|43.75|47.06|43.7|0
1653609640000|2022-05-27 00:00:40|47.06|43.7|47.06|43.7|47.06|43.7|47.06|43.7|0
1653609650000|2022-05-27 00:00:50|47.01|43.65|46.96|43.6|47.01|43.65|46.96|43.6|0
1653609660000|2022-05-27 00:01:00|47.01|43.65|47.01|43.65|47.01|43.65|47.01|43.65|0
1653609670000|2022-05-27 00:01:10|46.96|43.6|46.96|43.6|46.96|43.6|46.96|43.6|0
1653609690000|2022-05-27 00:01:30|46.91|43.55|46.94|43.58|46.96|43.6|46.91|43.55|0
1653609700000|2022-05-27 00:01:40|47.01|43.65|47.08|43.72|47.08|43.72|47.01|43.65|0
1653609710000|2022-05-27 00:01:50|47.11|43.75|47.25|43.89|47.25|43.89|47.11|43.75|0
1653609720000|2022-05-27 00:02:00|47.3|43.94|47.39|44.03|47.39|44.03|47.3|43.94|0
1653609730000|2022-05-27 00:02:10|47.44|44.08|47.49|44.13|47.54|44.18|47.44|44.08|0
1653609740000|2022-05-27 00:02:20|47.44|44.08|47.37|44.01|47.44|44.08|47.37|44.01|0
1653609750000|2022-05-27 00:02:30|47.35|43.99|47.3|43.94|47.35|43.99|47.3|43.94|0
1653609760000|2022-05-27 00:02:40|47.32|43.96|47.44|44.08|47.44|44.08|47.32|43.96|0
1653609770000|2022-05-27 00:02:50|47.42|44.06|47.44|44.08|47.44|44.08|47.39|44.03|0
1653609780000|2022-05-27 00:03:00|47.25|43.89|47.15|43.79|47.25|43.89|47.15|43.79|0
1653609790000|2022-05-27 00:03:10|47.25|43.89|47.11|43.75|47.25|43.89|47.11|43.75|0
1653609800000|2022-05-27 00:03:20|47.06|43.7|47.18|43.82|47.18|43.82|47.06|43.7|0
1653609810000|2022-05-27 00:03:30|47.2|43.84|47.25|43.89|47.25|43.89|47.2|43.84|0
1653609820000|2022-05-27 00:03:40|47.22|43.86|47.2|43.84|47.25|43.89|47.2|43.84|0
1653609830000|2022-05-27 00:03:50|47.22|43.86|47.2|43.84|47.22|43.86|47.2|43.84|0
1653609840000|2022-05-27 00:04:00|47.15|43.79|47.25|43.89|47.25|43.89|47.15|43.79|0
1653609850000|2022-05-27 00:04:10|47.18|43.82|47.15|43.79|47.18|43.82|47.15|43.79|0
1653609860000|2022-05-27 00:04:20|47.18|43.82|47.18|43.82|47.18|43.82|47.18|43.82|0
1653609870000|2022-05-27 00:04:30|47.15|43.79|47.1|43.74|47.15|43.79|47.08|43.72|0
1653609880000|2022-05-27 00:04:40|47.08|43.72|47.18|43.82|47.18|43.82|47.08|43.72|0
1653609890000|2022-05-27 00:04:50|47.15|43.79|47.2|43.84|47.2|43.84|47.15|43.79|0
1653609900000|2022-05-27 00:05:00|47.25|43.89|47.2|43.84|47.25|43.89|47.2|43.84|0
1653609910000|2022-05-27 00:05:10|47.18|43.82|47.25|43.89|47.25|43.89|47.18|43.82|0
1653609920000|2022-05-27 00:05:20|47.22|43.86|47.44|44.08|47.44|44.08|47.22|43.86|0
1653609930000|2022-05-27 00:05:30|47.39|44.03|47.39|44.03|47.39|44.03|47.34|43.98|0
1653609940000|2022-05-27 00:05:40|47.44|44.08|47.39|44.03|47.44|44.08|47.39|44.03|0
1653609950000|2022-05-27 00:05:50|47.44|44.08|47.32|43.96|47.44|44.08|47.3|43.94|0
1653609960000|2022-05-27 00:06:00|47.3|43.94|47.44|44.08|47.44|44.08|47.3|43.94|0
1653609970000|2022-05-27 00:06:10|47.39|44.03|47.34|43.98|47.39|44.03|47.25|43.89|0
1653609980000|2022-05-27 00:06:20|47.42|44.06|47.39|44.03|47.42|44.06|47.39|44.03|0
1653609990000|2022-05-27 00:06:30|47.44|44.08|47.39|44.03|47.44|44.08|47.39|44.03|0
1653610000000|2022-05-27 00:06:40|47.44|44.08|47.39|44.03|47.44|44.08|47.39|44.03|0
1653610010000|2022-05-27 00:06:50|47.42|44.06|47.39|44.03|47.42|44.06|47.39|44.03|0
1653610020000|2022-05-27 00:07:00|47.34|43.98|47.32|43.96|47.34|43.98|47.3|43.94|0
1653610030000|2022-05-27 00:07:10|47.3|43.94|47.32|43.96|47.32|43.96|47.3|43.94|0
1653610040000|2022-05-27 00:07:20|47.34|43.98|47.3|43.94|47.34|43.98|47.3|43.94|0
1653610050000|2022-05-27 00:07:30|47.25|43.89|47.2|43.84|47.25|43.89|47.2|43.84|0
1653610060000|2022-05-27 00:07:40|47.15|43.79|47.1|43.74|47.15|43.79|47.1|43.74|0
1653610070000|2022-05-27 00:07:50|47.06|43.7|47.06|43.7|47.1|43.74|47.06|43.7|0
1653610080000|2022-05-27 00:08:00|47.01|43.65|46.96|43.6|47.01|43.65|46.96|43.6|0
1653610090000|2022-05-27 00:08:10|47.01|43.65|46.96|43.6|47.01|43.65|46.96|43.6|0
1653610100000|2022-05-27 00:08:20|47.01|43.65|46.96|43.6|47.01|43.65|46.96|43.6|0
1653610110000|2022-05-27 00:08:30|47.01|43.65|47.03|43.67|47.03|43.67|47.01|43.65|0
1653610120000|2022-05-27 00:08:40|47.01|43.65|47.03|43.67|47.03|43.67|47.01|43.65|0
1653610130000|2022-05-27 00:08:50|47.06|43.7|47.06|43.7|47.06|43.7|47.01|43.65|0
1653610140000|2022-05-27 00:09:00|47.01|43.65|47.1|43.74|47.1|43.74|47.01|43.65|0
1653610150000|2022-05-27 00:09:10|47.01|43.65|47.05|43.69|47.05|43.69|47.01|43.65|0
1653610160000|2022-05-27 00:09:20|47.01|43.65|46.96|43.6|47.01|43.65|46.96|43.6|0
1653610170000|2022-05-27 00:09:30|46.98|43.62|47.01|43.65|47.01|43.65|46.98|43.62|0
1653610180000|2022-05-27 00:09:40|46.96|43.6|46.96|43.6|47.01|43.65|46.96|43.6|0
1653610190000|2022-05-27 00:09:50|47.01|43.65|47.01|43.65|47.01|43.65|46.96|43.6|0
1653610200000|2022-05-27 00:10:00|46.96|43.6|46.96|43.6|47.01|43.65|46.96|43.6|0
1653610210000|2022-05-27 00:10:10|47.01|43.65|46.96|43.6|47.01|43.65|46.96|43.6|0
1653610220000|2022-05-27 00:10:20|46.98|43.62|47.01|43.65|47.01|43.65|46.98|43.62|0
1653610230000|2022-05-27 00:10:30|47.05|43.69|47.03|43.67|47.05|43.69|47.03|43.67|0
1653610240000|2022-05-27 00:10:40|47.01|43.65|46.96|43.6|47.03|43.67|46.96|43.6|0
1653610260000|2022-05-27 00:11:00|46.98|43.62|46.77|43.41|46.98|43.62|46.77|43.41|0
1653610270000|2022-05-27 00:11:10|46.82|43.46|46.67|43.31|46.82|43.46|46.67|43.31|0
1653610280000|2022-05-27 00:11:20|46.62|43.26|46.58|43.22|46.62|43.26|46.58|43.22|0
1653610290000|2022-05-27 00:11:30|46.62|43.26|46.65|43.29|46.67|43.31|46.62|43.26|0
1653610300000|2022-05-27 00:11:40|46.6|43.24|46.58|43.22|46.6|43.24|46.58|43.22|0
1653610310000|2022-05-27 00:11:50|46.62|43.26|46.58|43.22|46.62|43.26|46.58|43.22|0
1653610320000|2022-05-27 00:12:00|46.62|43.26|46.65|43.29|46.65|43.29|46.62|43.26|0
1653610330000|2022-05-27 00:12:10|46.67|43.31|46.67|43.31|46.67|43.31|46.67|43.31|0
1653610340000|2022-05-27 00:12:20|46.77|43.41|46.67|43.31|46.77|43.41|46.67|43.31|0
1653610350000|2022-05-27 00:12:30|46.72|43.36|46.67|43.31|46.72|43.36|46.62|43.26|0
1653610360000|2022-05-27 00:12:40|46.72|43.36|46.74|43.38|46.74|43.38|46.72|43.36|0
1653610370000|2022-05-27 00:12:50|46.77|43.41|46.62|43.26|46.77|43.41|46.62|43.26|0
1653610380000|2022-05-27 00:13:00|46.67|43.31|46.72|43.36|46.72|43.36|46.67|43.31|0
1653610390000|2022-05-27 00:13:10|46.69|43.33|46.65|43.29|46.69|43.33|46.62|43.26|0
1653610400000|2022-05-27 00:13:20|46.62|43.26|46.67|43.31|46.67|43.31|46.62|43.26|0
1653610410000|2022-05-27 00:13:30|46.62|43.26|46.67|43.31|46.67|43.31|46.62|43.26|0
1653610420000|2022-05-27 00:13:40|46.62|43.26|46.58|43.22|46.62|43.26|46.55|43.19|0
1653610430000|2022-05-27 00:13:50|46.67|43.31|46.58|43.22|46.67|43.31|46.58|43.22|0
1653610440000|2022-05-27 00:14:00|46.62|43.26|46.62|43.26|46.62|43.26|46.62|43.26|0
1653610450000|2022-05-27 00:14:10|46.58|43.22|46.58|43.22|46.58|43.22|46.58|43.22|0
1653610460000|2022-05-27 00:14:20|46.55|43.19|46.58|43.22|46.58|43.22|46.55|43.19|0
1653610470000|2022-05-27 00:14:30|46.62|43.26|46.72|43.36|46.72|43.36|46.62|43.26|0
1653610480000|2022-05-27 00:14:40|46.69|43.33|46.67|43.31|46.72|43.36|46.67|43.31|0
1653610490000|2022-05-27 00:14:50|46.69|43.33|46.65|43.29|46.72|43.36|46.65|43.29|0
1653610500000|2022-05-27 00:15:00|46.67|43.31|46.62|43.26|46.67|43.31|46.62|43.26|0
1653610510000|2022-05-27 00:15:10|46.65|43.29|46.69|43.33|46.69|43.33|46.62|43.26|0
1653610520000|2022-05-27 00:15:20|46.62|43.26|46.67|43.31|46.67|43.31|46.62|43.26|0
1653610530000|2022-05-27 00:15:30|46.72|43.36|46.77|43.41|46.77|43.41|46.72|43.36|0
1653610540000|2022-05-27 00:15:40|46.72|43.36|46.72|43.36|46.72|43.36|46.72|43.36|0
1653610550000|2022-05-27 00:15:50|46.77|43.41|46.77|43.41|46.77|43.41|46.77|43.41|0
1653610560000|2022-05-27 00:16:00|46.72|43.36|46.72|43.36|46.72|43.36|46.67|43.31|0
1653610570000|2022-05-27 00:16:10|46.74|43.38|46.77|43.41|46.77|43.41|46.74|43.38|0
1653610580000|2022-05-27 00:16:20|46.81|43.45|46.77|43.41|46.81|43.45|46.77|43.41|0
1653610590000|2022-05-27 00:16:30|46.81|43.45|46.81|43.45|46.81|43.45|46.81|43.45|0
1653610600000|2022-05-27 00:16:40|46.93|43.57|46.96|43.6|46.96|43.6|46.93|43.57|0
1653610610000|2022-05-27 00:16:50|47|43.64|47|43.64|47|43.64|47|43.64|0
1653610620000|2022-05-27 00:17:00|47.05|43.69|46.96|43.6|47.05|43.69|46.96|43.6|0
1653610630000|2022-05-27 00:17:10|46.86|43.5|46.81|43.45|46.86|43.5|46.77|43.41|0
1653610640000|2022-05-27 00:17:20|46.77|43.41|46.88|43.52|46.88|43.52|46.77|43.41|0
1653610650000|2022-05-27 00:17:30|46.86|43.5|46.81|43.45|46.86|43.5|46.81|43.45|0
1653610660000|2022-05-27 00:17:40|46.76|43.4|46.81|43.45|46.81|43.45|46.76|43.4|0
1653610670000|2022-05-27 00:17:50|46.84|43.48|46.81|43.45|46.84|43.48|46.79|43.43|0
1653610680000|2022-05-27 00:18:00|46.76|43.4|46.81|43.45|46.81|43.45|46.76|43.4|0
1653610690000|2022-05-27 00:18:10|46.76|43.4|46.67|43.31|46.76|43.4|46.67|43.31|0
1653610700000|2022-05-27 00:18:20|46.55|43.19|46.48|43.12|46.57|43.21|46.48|43.12|0
1653610710000|2022-05-27 00:18:30|46.43|43.07|46.48|43.12|46.48|43.12|46.43|43.07|0
1653610720000|2022-05-27 00:18:40|46.55|43.19|46.55|43.19|46.55|43.19|46.55|43.19|0
1653610730000|2022-05-27 00:18:50|46.53|43.17|46.55|43.19|46.55|43.19|46.53|43.17|0
1653610740000|2022-05-27 00:19:00|46.62|43.26|46.67|43.31|46.67|43.31|46.62|43.26|0
1653610750000|2022-05-27 00:19:10|46.69|43.33|46.67|43.31|46.69|43.33|46.67|43.31|0
1653610760000|2022-05-27 00:19:20|46.72|43.36|46.67|43.31|46.72|43.36|46.67|43.31|0
1653610770000|2022-05-27 00:19:30|46.72|43.36|46.74|43.38|46.74|43.38|46.72|43.36|0
1653610780000|2022-05-27 00:19:40|46.81|43.45|46.91|43.55|46.96|43.6|46.81|43.45|0
1653610800000|2022-05-27 00:20:00|46.96|43.6|47|43.64|47|43.64|46.96|43.6|0
1653610810000|2022-05-27 00:20:10|47.05|43.69|47.05|43.69|47.1|43.74|47.05|43.69|0
1653610820000|2022-05-27 00:20:20|47|43.64|46.95|43.59|47|43.64|46.95|43.59|0
1653610830000|2022-05-27 00:20:30|46.98|43.62|46.95|43.59|47|43.64|46.95|43.59|0
1653610840000|2022-05-27 00:20:40|47.05|43.69|47.05|43.69|47.05|43.69|47.05|43.69|0
1653610850000|2022-05-27 00:20:50|47|43.64|47.05|43.69|47.05|43.69|47|43.64|0
1653610860000|2022-05-27 00:21:00|47|43.64|46.95|43.59|47|43.64|46.95|43.59|0
1653610870000|2022-05-27 00:21:10|47|43.64|46.98|43.62|47|43.64|46.95|43.59|0
1653610880000|2022-05-27 00:21:20|47|43.64|46.95|43.59|47|43.64|46.95|43.59|0
1653610890000|2022-05-27 00:21:30|46.91|43.55|47|43.64|47|43.64|46.91|43.55|0
1653610910000|2022-05-27 00:21:50|46.95|43.59|46.95|43.59|46.95|43.59|46.95|43.59|0
1653610920000|2022-05-27 00:22:00|47|43.64|46.91|43.55|47|43.64|46.91|43.55|0
1653610930000|2022-05-27 00:22:10|46.95|43.59|46.95|43.59|46.95|43.59|46.95|43.59|0
1653610940000|2022-05-27 00:22:20|46.86|43.5|46.88|43.52|46.88|43.52|46.86|43.5|0
1653610950000|2022-05-27 00:22:30|46.91|43.55|46.86|43.5|46.91|43.55|46.86|43.5|0
1653610960000|2022-05-27 00:22:40|46.83|43.47|46.86|43.5|46.86|43.5|46.81|43.45|0
1653610970000|2022-05-27 00:22:50|46.81|43.45|46.81|43.45|46.83|43.47|46.81|43.45|0
1653610990000|2022-05-27 00:23:10|46.79|43.43|46.79|43.43|46.79|43.43|46.76|43.4|0
1653611000000|2022-05-27 00:23:20|46.86|43.5|46.86|43.5|46.86|43.5|46.83|43.47|0
1653611010000|2022-05-27 00:23:30|46.81|43.45|46.81|43.45|46.81|43.45|46.81|43.45|0
1653611020000|2022-05-27 00:23:40|46.76|43.4|46.86|43.5|46.86|43.5|46.76|43.4|0
1653611030000|2022-05-27 00:23:50|46.76|43.4|46.81|43.45|46.81|43.45|46.76|43.4|0
1653611040000|2022-05-27 00:24:00|46.86|43.5|46.95|43.59|46.95|43.59|46.86|43.5|0
1653611050000|2022-05-27 00:24:10|46.98|43.62|46.93|43.57|46.98|43.62|46.93|43.57|0
1653611060000|2022-05-27 00:24:20|46.91|43.55|46.95|43.59|46.95|43.59|46.91|43.55|0
1653611070000|2022-05-27 00:24:30|46.98|43.62|46.95|43.59|47|43.64|46.95|43.59|0
1653611080000|2022-05-27 00:24:40|46.91|43.55|46.83|43.47|46.91|43.55|46.81|43.45|0
1653611090000|2022-05-27 00:24:50|46.86|43.5|46.91|43.55|46.91|43.55|46.83|43.47|0
1653611100000|2022-05-27 00:25:00|46.93|43.57|46.95|43.59|46.95|43.59|46.93|43.57|0
1653611110000|2022-05-27 00:25:10|46.93|43.57|46.91|43.55|46.93|43.57|46.91|43.55|0
1653611120000|2022-05-27 00:25:20|46.93|43.57|46.91|43.55|46.93|43.57|46.91|43.55|0
1653611140000|2022-05-27 00:25:40|46.95|43.59|46.91|43.55|46.95|43.59|46.91|43.55|0
1653611150000|2022-05-27 00:25:50|46.93|43.57|46.93|43.57|46.93|43.57|46.93|43.57|0
1653611160000|2022-05-27 00:26:00|46.91|43.55|46.9|43.54|46.93|43.57|46.9|43.54|0
1653611170000|2022-05-27 00:26:10|46.86|43.5|46.9|43.54|46.9|43.54|46.86|43.5|0
1653611180000|2022-05-27 00:26:20|46.86|43.5|46.9|43.54|46.9|43.54|46.86|43.5|0
1653611190000|2022-05-27 00:26:30|46.86|43.5|46.86|43.5|46.9|43.54|46.86|43.5|0
1653611200000|2022-05-27 00:26:40|46.88|43.52|46.95|43.59|46.95|43.59|46.88|43.52|0
1653611210000|2022-05-27 00:26:50|46.93|43.57|46.9|43.54|46.93|43.57|46.9|43.54|0
1653611220000|2022-05-27 00:27:00|46.93|43.57|46.93|43.57|46.93|43.57|46.93|43.57|0
1653611230000|2022-05-27 00:27:10|46.95|43.59|46.93|43.57|46.95|43.59|46.93|43.57|0
1653611240000|2022-05-27 00:27:20|46.95|43.59|46.9|43.54|46.95|43.59|46.9|43.54|0
1653611250000|2022-05-27 00:27:30|46.88|43.52|46.86|43.5|46.88|43.52|46.86|43.5|0
1653611260000|2022-05-27 00:27:40|46.88|43.52|46.86|43.5|46.88|43.52|46.86|43.5|0
1653611280000|2022-05-27 00:28:00|46.81|43.45|46.83|43.47|46.86|43.5|46.76|43.4|0
1653611290000|2022-05-27 00:28:10|46.81|43.45|46.83|43.47|46.86|43.5|46.81|43.45|0
1653611300000|2022-05-27 00:28:20|46.81|43.45|46.81|43.45|46.81|43.45|46.81|43.45|0
1653611310000|2022-05-27 00:28:30|46.76|43.4|46.78|43.42|46.81|43.45|46.76|43.4|0
1653611320000|2022-05-27 00:28:40|46.81|43.45|46.81|43.45|46.81|43.45|46.81|43.45|0
1653611330000|2022-05-27 00:28:50|46.83|43.47|46.86|43.5|46.86|43.5|46.81|43.45|0
1653611340000|2022-05-27 00:29:00|46.81|43.45|46.83|43.47|46.83|43.47|46.81|43.45|0
1653611350000|2022-05-27 00:29:10|46.86|43.5|46.9|43.54|46.9|43.54|46.86|43.5|0
1653611360000|2022-05-27 00:29:20|46.88|43.52|46.93|43.57|46.93|43.57|46.88|43.52|0
1653611370000|2022-05-27 00:29:30|46.9|43.54|46.9|43.54|46.9|43.54|46.9|43.54|0
1653611380000|2022-05-27 00:29:40|46.95|43.59|46.95|43.59|46.95|43.59|46.95|43.59|0
1653611390000|2022-05-27 00:29:50|46.9|43.54|46.9|43.54|46.9|43.54|46.9|43.54|0
1653611400000|2022-05-27 00:30:00|46.95|43.59|46.9|43.54|46.95|43.59|46.9|43.54|0
1653611410000|2022-05-27 00:30:10|46.86|43.5|46.9|43.54|46.9|43.54|46.86|43.5|0
1653611430000|2022-05-27 00:30:30|46.95|43.59|46.97|43.61|47|43.64|46.95|43.59|0
1653611440000|2022-05-27 00:30:40|46.95|43.59|46.93|43.57|46.95|43.59|46.93|43.57|0
1653611450000|2022-05-27 00:30:50|46.9|43.54|46.95|43.59|46.95|43.59|46.9|43.54|0
1653611460000|2022-05-27 00:31:00|46.9|43.54|46.9|43.54|46.93|43.57|46.9|43.54|0
1653611470000|2022-05-27 00:31:10|46.93|43.57|47|43.64|47|43.64|46.93|43.57|0
1653611480000|2022-05-27 00:31:20|47.09|43.73|47.05|43.69|47.09|43.73|47.05|43.69|0
1653611490000|2022-05-27 00:31:30|47|43.64|47|43.64|47|43.64|47|43.64|0
1653611520000|2022-05-27 00:32:00|46.95|43.59|46.95|43.59|46.95|43.59|46.95|43.59|0
1653611530000|2022-05-27 00:32:10|46.9|43.54|46.9|43.54|46.9|43.54|46.9|43.54|0
1653611540000|2022-05-27 00:32:20|46.95|43.59|46.95|43.59|46.95|43.59|46.95|43.59|0
1653611550000|2022-05-27 00:32:30|47|43.64|47|43.64|47.05|43.69|47|43.64|0
1653611560000|2022-05-27 00:32:40|47.05|43.69|47.05|43.69|47.05|43.69|47.05|43.69|0
1653611580000|2022-05-27 00:33:00|47|43.64|47|43.64|47|43.64|47|43.64|0
1653611590000|2022-05-27 00:33:10|46.95|43.59|46.95|43.59|46.95|43.59|46.95|43.59|0
1653611600000|2022-05-27 00:33:20|47|43.64|47|43.64|47|43.64|47|43.64|0
1653611620000|2022-05-27 00:33:40|46.97|43.61|47|43.64|47|43.64|46.97|43.61|0
1653611630000|2022-05-27 00:33:50|47.05|43.69|47.02|43.66|47.05|43.69|47|43.64|0
1653611640000|2022-05-27 00:34:00|47|43.64|47.05|43.69|47.05|43.69|47|43.64|0
1653611650000|2022-05-27 00:34:10|47|43.64|46.95|43.59|47|43.64|46.95|43.59|0
1653611660000|2022-05-27 00:34:20|46.9|43.54|46.9|43.54|46.9|43.54|46.9|43.54|0
1653611670000|2022-05-27 00:34:30|46.92|43.56|46.95|43.59|46.95|43.59|46.92|43.56|0
1653611690000|2022-05-27 00:34:50|46.92|43.56|46.92|43.56|46.95|43.59|46.92|43.56|0
1653611700000|2022-05-27 00:35:00|46.9|43.54|46.92|43.56|46.92|43.56|46.9|43.54|0
1653611710000|2022-05-27 00:35:10|46.95|43.59|46.9|43.54|46.95|43.59|46.9|43.54|0
1653611730000|2022-05-27 00:35:30|46.88|43.52|46.76|43.4|46.88|43.52|46.76|43.4|0
1653611740000|2022-05-27 00:35:40|46.81|43.45|46.78|43.42|46.81|43.45|46.78|43.42|0
1653611750000|2022-05-27 00:35:50|46.76|43.4|46.71|43.35|46.76|43.4|46.71|43.35|0
1653611770000|2022-05-27 00:36:10|46.66|43.3|46.62|43.26|46.66|43.3|46.62|43.26|0
1653611780000|2022-05-27 00:36:20|46.47|43.11|46.47|43.11|46.47|43.11|46.47|43.11|0
1653611790000|2022-05-27 00:36:30|46.57|43.21|46.52|43.16|46.57|43.21|46.52|43.16|0
1653611800000|2022-05-27 00:36:40|46.47|43.11|46.38|43.02|46.47|43.11|46.38|43.02|0
1653611810000|2022-05-27 00:36:50|46.33|42.97|46.33|42.97|46.38|43.02|46.33|42.97|0
1653611820000|2022-05-27 00:37:00|46.38|43.02|46.38|43.02|46.38|43.02|46.38|43.02|0
1653611830000|2022-05-27 00:37:10|46.33|42.97|46.33|42.97|46.33|42.97|46.33|42.97|0
1653611840000|2022-05-27 00:37:20|46.28|42.92|46.42|43.06|46.42|43.06|46.28|42.92|0
1653611850000|2022-05-27 00:37:30|46.47|43.11|46.47|43.11|46.47|43.11|46.47|43.11|0
1653611860000|2022-05-27 00:37:40|46.42|43.06|46.4|43.04|46.45|43.09|46.4|43.04|0
1653611870000|2022-05-27 00:37:50|46.33|42.97|46.33|42.97|46.33|42.97|46.33|42.97|0
1653611890000|2022-05-27 00:38:10|46.38|43.02|46.38|43.02|46.38|43.02|46.38|43.02|0
1653611900000|2022-05-27 00:38:20|46.42|43.06|46.38|43.02|46.42|43.06|46.38|43.02|0
1653611910000|2022-05-27 00:38:30|46.4|43.04|46.38|43.02|46.42|43.06|46.38|43.02|0
1653611930000|2022-05-27 00:38:50|46.28|42.92|46.3|42.94|46.3|42.94|46.28|42.92|0
1653611940000|2022-05-27 00:39:00|46.33|42.97|46.23|42.87|46.33|42.97|46.21|42.85|0
1653611950000|2022-05-27 00:39:10|46.19|42.83|46.19|42.83|46.21|42.85|46.19|42.83|0
1653611960000|2022-05-27 00:39:20|46.14|42.78|46|42.64|46.14|42.78|46|42.64|0
1653611970000|2022-05-27 00:39:30|45.9|42.54|45.95|42.59|46.02|42.66|45.9|42.54|0
1653611980000|2022-05-27 00:39:40|45.93|42.57|46.12|42.76|46.12|42.76|45.93|42.57|0
1653611990000|2022-05-27 00:39:50|46.07|42.71|46.05|42.69|46.07|42.71|46.05|42.69|0
1653612000000|2022-05-27 00:40:00|46.07|42.71|46|42.64|46.07|42.71|46|42.64|0
1653612010000|2022-05-27 00:40:10|46.02|42.66|46.05|42.69|46.05|42.69|46|42.64|0
1653612020000|2022-05-27 00:40:20|46.02|42.66|45.95|42.59|46.02|42.66|45.95|42.59|0
1653612030000|2022-05-27 00:40:30|45.9|42.54|45.86|42.5|45.9|42.54|45.86|42.5|0
1653612040000|2022-05-27 00:40:40|45.9|42.54|45.9|42.54|45.9|42.54|45.86|42.5|0
1653612050000|2022-05-27 00:40:50|45.86|42.5|45.81|42.45|45.86|42.5|45.81|42.45|0
1653612060000|2022-05-27 00:41:00|45.86|42.5|45.86|42.5|45.86|42.5|45.86|42.5|0
1653612070000|2022-05-27 00:41:10|45.81|42.45|45.81|42.45|45.81|42.45|45.81|42.45|0
1653612080000|2022-05-27 00:41:20|45.72|42.36|45.48|42.12|45.72|42.36|45.48|42.12|0
1653612090000|2022-05-27 00:41:30|45.44|42.08|45.25|41.89|45.44|42.08|45.25|41.89|0
1653612100000|2022-05-27 00:41:40|45.3|41.94|45.25|41.89|45.34|41.98|45.25|41.89|0
1653612110000|2022-05-27 00:41:50|45.3|41.94|45.34|41.98|45.34|41.98|45.3|41.94|0
1653612120000|2022-05-27 00:42:00|45.3|41.94|45.3|41.94|45.3|41.94|45.25|41.89|0
1653612130000|2022-05-27 00:42:10|45.25|41.89|45.27|41.91|45.27|41.91|45.2|41.84|0
1653612140000|2022-05-27 00:42:20|45.3|41.94|45.16|41.8|45.34|41.98|45.16|41.8|0
1653612150000|2022-05-27 00:42:30|45.06|41.7|44.92|41.56|45.06|41.7|44.92|41.56|0
1653612160000|2022-05-27 00:42:40|44.97|41.61|45.02|41.66|45.02|41.66|44.97|41.61|0
1653612170000|2022-05-27 00:42:50|44.97|41.61|44.88|41.52|44.97|41.61|44.88|41.52|0
1653612180000|2022-05-27 00:43:00|44.74|41.38|44.83|41.47|45.02|41.66|44.74|41.38|0
1653612190000|2022-05-27 00:43:10|44.88|41.52|44.83|41.47|44.88|41.52|44.83|41.47|0
1653612200000|2022-05-27 00:43:20|44.79|41.43|44.88|41.52|44.88|41.52|44.79|41.43|0
1653612210000|2022-05-27 00:43:30|44.97|41.61|45.02|41.66|45.06|41.7|44.97|41.61|0
1653612220000|2022-05-27 00:43:40|44.97|41.61|44.97|41.61|45.02|41.66|44.97|41.61|0
1653612230000|2022-05-27 00:43:50|44.9|41.54|44.88|41.52|44.9|41.54|44.85|41.49|0
1653612240000|2022-05-27 00:44:00|44.92|41.56|44.9|41.54|44.95|41.59|44.9|41.54|0
1653612250000|2022-05-27 00:44:10|44.83|41.47|44.83|41.47|44.83|41.47|44.79|41.43|0
1653612260000|2022-05-27 00:44:20|44.88|41.52|44.85|41.49|44.88|41.52|44.85|41.49|0
1653612270000|2022-05-27 00:44:30|44.88|41.52|44.97|41.61|44.97|41.61|44.83|41.47|0
1653612280000|2022-05-27 00:44:40|44.92|41.56|44.92|41.56|44.97|41.61|44.92|41.56|0
1653612290000|2022-05-27 00:44:50|44.88|41.52|44.88|41.52|44.88|41.52|44.88|41.52|0
1653612300000|2022-05-27 00:45:00|44.74|41.38|44.65|41.29|44.74|41.38|44.6|41.24|0
1653612310000|2022-05-27 00:45:10|44.74|41.38|44.74|41.38|44.74|41.38|44.74|41.38|0
1653612320000|2022-05-27 00:45:20|44.79|41.43|44.83|41.47|44.83|41.47|44.79|41.43|0
1653612330000|2022-05-27 00:45:30|44.69|41.33|44.65|41.29|44.74|41.38|44.65|41.29|0
1653612340000|2022-05-27 00:45:40|44.69|41.33|44.65|41.29|44.69|41.33|44.65|41.29|0
1653612350000|2022-05-27 00:45:50|44.62|41.26|44.51|41.15|44.62|41.26|44.51|41.15|0
1653612360000|2022-05-27 00:46:00|44.46|41.1|44.51|41.15|44.56|41.2|44.46|41.1|0
1653612370000|2022-05-27 00:46:10|44.6|41.24|44.42|41.06|44.6|41.24|44.37|41.01|0
1653612380000|2022-05-27 00:46:20|44.37|41.01|44.28|40.92|44.37|41.01|44.28|40.92|0
1653612390000|2022-05-27 00:46:30|44.33|40.97|44.23|40.87|44.37|41.01|44.23|40.87|0
1653612400000|2022-05-27 00:46:40|44.28|40.92|44.33|40.97|44.33|40.97|44.28|40.92|0
1653612410000|2022-05-27 00:46:50|44.37|41.01|44.37|41.01|44.37|41.01|44.37|41.01|0
1653612420000|2022-05-27 00:47:00|44.35|40.99|44.46|41.1|44.46|41.1|44.35|40.99|0
1653612430000|2022-05-27 00:47:10|44.51|41.15|44.58|41.22|44.65|41.29|44.51|41.15|0
1653612440000|2022-05-27 00:47:20|44.6|41.24|44.6|41.24|44.6|41.24|44.6|41.24|0
1653612450000|2022-05-27 00:47:30|44.62|41.26|44.74|41.38|44.74|41.38|44.6|41.24|0
1653612460000|2022-05-27 00:47:40|44.69|41.33|44.69|41.33|44.71|41.35|44.69|41.33|0
1653612470000|2022-05-27 00:47:50|44.67|41.31|44.69|41.33|44.69|41.33|44.65|41.29|0
1653612480000|2022-05-27 00:48:00|44.71|41.35|44.74|41.38|44.74|41.38|44.71|41.35|0
1653612490000|2022-05-27 00:48:10|44.78|41.42|44.88|41.52|44.88|41.52|44.78|41.42|0
1653612500000|2022-05-27 00:48:20|44.83|41.47|44.74|41.38|44.83|41.47|44.74|41.38|0
1653612510000|2022-05-27 00:48:30|44.71|41.35|44.46|41.1|44.71|41.35|44.46|41.1|0
1653612520000|2022-05-27 00:48:40|44.42|41.06|44.42|41.06|44.42|41.06|44.37|41.01|0
1653612530000|2022-05-27 00:48:50|44.37|41.01|44.28|40.92|44.37|41.01|44.28|40.92|0
1653612540000|2022-05-27 00:49:00|44.32|40.96|44.32|40.96|44.35|40.99|44.28|40.92|0
1653612550000|2022-05-27 00:49:10|44.28|40.92|44.32|40.96|44.32|40.96|44.28|40.92|0
1653612560000|2022-05-27 00:49:20|44.28|40.92|44.19|40.83|44.28|40.92|44.19|40.83|0
1653612570000|2022-05-27 00:49:30|44.21|40.85|44.37|41.01|44.37|41.01|44.19|40.83|0
1653612580000|2022-05-27 00:49:40|44.39|41.03|44.39|41.03|44.39|41.03|44.37|41.01|0
1653612590000|2022-05-27 00:49:50|44.42|41.06|44.37|41.01|44.42|41.06|44.3|40.94|0
1653612600000|2022-05-27 00:50:00|44.39|41.03|44.46|41.1|44.46|41.1|44.39|41.03|0
1653612610000|2022-05-27 00:50:10|44.51|41.15|44.6|41.24|44.6|41.24|44.51|41.15|0
1653612620000|2022-05-27 00:50:20|44.65|41.29|44.65|41.29|44.69|41.33|44.65|41.29|0
1653612630000|2022-05-27 00:50:30|44.69|41.33|44.69|41.33|44.69|41.33|44.69|41.33|0
1653612640000|2022-05-27 00:50:40|44.67|41.31|44.69|41.33|44.69|41.33|44.67|41.31|0
1653612650000|2022-05-27 00:50:50|44.65|41.29|44.65|41.29|44.69|41.33|44.65|41.29|0
1653612660000|2022-05-27 00:51:00|44.6|41.24|44.69|41.33|44.69|41.33|44.6|41.24|0
1653612670000|2022-05-27 00:51:10|44.71|41.35|44.69|41.33|44.71|41.35|44.69|41.33|0
1653612680000|2022-05-27 00:51:20|44.67|41.31|44.69|41.33|44.69|41.33|44.67|41.31|0
1653612690000|2022-05-27 00:51:30|44.74|41.38|44.78|41.42|44.78|41.42|44.74|41.38|0
1653612700000|2022-05-27 00:51:40|44.74|41.38|44.76|41.4|44.76|41.4|44.74|41.38|0
1653612710000|2022-05-27 00:51:50|44.78|41.42|44.76|41.4|44.78|41.42|44.74|41.38|0
1653612720000|2022-05-27 00:52:00|44.74|41.38|44.76|41.4|44.76|41.4|44.69|41.33|0
1653612730000|2022-05-27 00:52:10|44.74|41.38|44.74|41.38|44.76|41.4|44.74|41.38|0
1653612740000|2022-05-27 00:52:20|44.69|41.33|44.74|41.38|44.74|41.38|44.69|41.33|0
1653612750000|2022-05-27 00:52:30|44.78|41.42|44.83|41.47|44.83|41.47|44.78|41.42|0
1653612760000|2022-05-27 00:52:40|44.87|41.51|44.87|41.51|44.87|41.51|44.87|41.51|0
1653612770000|2022-05-27 00:52:50|44.92|41.56|44.94|41.58|44.94|41.58|44.92|41.56|0
1653612780000|2022-05-27 00:53:00|44.92|41.56|44.92|41.56|44.92|41.56|44.9|41.54|0
1653612790000|2022-05-27 00:53:10|44.94|41.58|44.97|41.61|44.97|41.61|44.92|41.56|0
1653612800000|2022-05-27 00:53:20|44.92|41.56|44.94|41.58|44.94|41.58|44.92|41.56|0
1653612810000|2022-05-27 00:53:30|44.97|41.61|44.97|41.61|44.97|41.61|44.97|41.61|0
1653612830000|2022-05-27 00:53:50|44.99|41.63|45.01|41.65|45.01|41.65|44.99|41.63|0
1653612840000|2022-05-27 00:54:00|45.04|41.68|44.99|41.63|45.06|41.7|44.99|41.63|0
1653612850000|2022-05-27 00:54:10|45.04|41.68|45.11|41.75|45.11|41.75|45.04|41.68|0
1653612860000|2022-05-27 00:54:20|45.13|41.77|45.11|41.75|45.15|41.79|45.11|41.75|0
1653612870000|2022-05-27 00:54:30|45.06|41.7|45.01|41.65|45.06|41.7|45.01|41.65|0
1653612880000|2022-05-27 00:54:40|44.97|41.61|44.92|41.56|45.01|41.65|44.92|41.56|0
1653612890000|2022-05-27 00:54:50|44.9|41.54|44.94|41.58|44.94|41.58|44.87|41.51|0
1653612900000|2022-05-27 00:55:00|44.92|41.56|44.92|41.56|44.97|41.61|44.92|41.56|0
1653612910000|2022-05-27 00:55:10|44.94|41.58|44.87|41.51|44.94|41.58|44.87|41.51|0
1653612920000|2022-05-27 00:55:20|44.92|41.56|44.92|41.56|44.92|41.56|44.92|41.56|0
1653612930000|2022-05-27 00:55:30|44.94|41.58|45.06|41.7|45.11|41.75|44.94|41.58|0
1653612940000|2022-05-27 00:55:40|45.15|41.79|45.17|41.81|45.17|41.81|45.15|41.79|0
1653612950000|2022-05-27 00:55:50|45.2|41.84|45.15|41.79|45.2|41.84|45.15|41.79|0
1653612960000|2022-05-27 00:56:00|45.2|41.84|45.15|41.79|45.2|41.84|45.15|41.79|0
1653612970000|2022-05-27 00:56:10|45.13|41.77|45.08|41.72|45.13|41.77|45.08|41.72|0
1653612980000|2022-05-27 00:56:20|45.06|41.7|45.06|41.7|45.06|41.7|45.06|41.7|0
1653612990000|2022-05-27 00:56:30|45.1|41.74|45.1|41.74|45.1|41.74|45.1|41.74|0
1653613000000|2022-05-27 00:56:40|45.15|41.79|45.15|41.79|45.2|41.84|45.15|41.79|0
1653613020000|2022-05-27 00:57:00|45.1|41.74|45.15|41.79|45.15|41.79|45.1|41.74|0
1653613030000|2022-05-27 00:57:10|45.24|41.88|45.24|41.88|45.24|41.88|45.24|41.88|0
1653613040000|2022-05-27 00:57:20|45.2|41.84|45.24|41.88|45.24|41.88|45.2|41.84|0
1653613050000|2022-05-27 00:57:30|45.22|41.86|45.24|41.88|45.24|41.88|45.22|41.86|0
1653613060000|2022-05-27 00:57:40|45.2|41.84|45.2|41.84|45.2|41.84|45.2|41.84|0
1653613070000|2022-05-27 00:57:50|45.24|41.88|45.24|41.88|45.24|41.88|45.24|41.88|0
1653613080000|2022-05-27 00:58:00|45.22|41.86|45.2|41.84|45.24|41.88|45.2|41.84|0
1653613090000|2022-05-27 00:58:10|45.24|41.88|45.24|41.88|45.24|41.88|45.24|41.88|0
1653613100000|2022-05-27 00:58:20|45.29|41.93|45.29|41.93|45.29|41.93|45.29|41.93|0
1653613110000|2022-05-27 00:58:30|45.24|41.88|45.29|41.93|45.29|41.93|45.24|41.88|0
1653613140000|2022-05-27 00:59:00|45.34|41.98|45.34|41.98|45.34|41.98|45.31|41.95|0
1653613150000|2022-05-27 00:59:10|45.29|41.93|45.24|41.88|45.29|41.93|45.24|41.88|0
1653613160000|2022-05-27 00:59:20|45.29|41.93|45.22|41.86|45.29|41.93|45.22|41.86|0
1653613170000|2022-05-27 00:59:30|45.24|41.88|45.15|41.79|45.24|41.88|45.15|41.79|0
1653613190000|2022-05-27 00:59:50|45.2|41.84|45.17|41.81|45.2|41.84|45.17|41.81|0
1653613200000|2022-05-27 01:00:00|45.2|41.84|45.2|41.84|45.2|41.84|45.17|41.81|0
1653613210000|2022-05-27 01:00:10|45.22|41.86|45.22|41.86|45.24|41.88|45.2|41.84|0
1653613220000|2022-05-27 01:00:20|45.29|41.93|45.48|42.12|45.48|42.12|45.29|41.93|0
1653613230000|2022-05-27 01:00:30|45.43|42.07|45.48|42.12|45.48|42.12|45.43|42.07|0
1653613240000|2022-05-27 01:00:40|45.45|42.09|45.45|42.09|45.45|42.09|45.45|42.09|0
1653613250000|2022-05-27 01:00:50|45.48|42.12|45.52|42.16|45.52|42.16|45.43|42.07|0
1653613260000|2022-05-27 01:01:00|45.48|42.12|45.48|42.12|45.48|42.12|45.43|42.07|0
1653613270000|2022-05-27 01:01:10|45.43|42.07|45.48|42.12|45.48|42.12|45.43|42.07|0
1653613280000|2022-05-27 01:01:20|45.52|42.16|45.48|42.12|45.52|42.16|45.48|42.12|0
1653613290000|2022-05-27 01:01:30|45.43|42.07|45.43|42.07|45.43|42.07|45.43|42.07|0
1653613300000|2022-05-27 01:01:40|45.34|41.98|45.34|41.98|45.34|41.98|45.34|41.98|0
1653613310000|2022-05-27 01:01:50|45.4|42.04|45.34|41.98|45.4|42.04|45.29|41.93|0
1653613320000|2022-05-27 01:02:00|45.36|42|45.36|42|45.36|42|45.34|41.98|0
1653613330000|2022-05-27 01:02:10|45.4|42.04|45.33|41.97|45.4|42.04|45.33|41.97|0
1653613340000|2022-05-27 01:02:20|45.29|41.93|45.24|41.88|45.29|41.93|45.24|41.88|0
1653613350000|2022-05-27 01:02:30|45.31|41.95|45.24|41.88|45.31|41.95|45.24|41.88|0
1653613370000|2022-05-27 01:02:50|45.2|41.84|45.2|41.84|45.2|41.84|45.2|41.84|0
1653613400000|2022-05-27 01:03:20|45.24|41.88|45.24|41.88|45.24|41.88|45.24|41.88|0
1653613410000|2022-05-27 01:03:30|45.29|41.93|45.29|41.93|45.29|41.93|45.29|41.93|0
1653613430000|2022-05-27 01:03:50|45.24|41.88|45.19|41.83|45.24|41.88|45.19|41.83|0
1653613440000|2022-05-27 01:04:00|45.24|41.88|45.22|41.86|45.29|41.93|45.22|41.86|0
1653613450000|2022-05-27 01:04:10|45.19|41.83|45.15|41.79|45.19|41.83|45.15|41.79|0
1653613460000|2022-05-27 01:04:20|45.17|41.81|45.15|41.79|45.17|41.81|45.15|41.79|0
1653613470000|2022-05-27 01:04:30|45.12|41.76|45.12|41.76|45.12|41.76|45.12|41.76|0
1653613480000|2022-05-27 01:04:40|45.15|41.79|45.19|41.83|45.19|41.83|45.15|41.79|0
1653613490000|2022-05-27 01:04:50|45.24|41.88|45.24|41.88|45.24|41.88|45.19|41.83|0
1653613500000|2022-05-27 01:05:00|45.29|41.93|45.24|41.88|45.29|41.93|45.24|41.88|0
1653613510000|2022-05-27 01:05:10|45.26|41.9|45.33|41.97|45.33|41.97|45.26|41.9|0
1653613520000|2022-05-27 01:05:20|45.38|42.02|45.43|42.07|45.43|42.07|45.38|42.02|0
1653613530000|2022-05-27 01:05:30|45.38|42.02|45.38|42.02|45.38|42.02|45.38|42.02|0
1653613540000|2022-05-27 01:05:40|45.43|42.07|45.45|42.09|45.45|42.09|45.43|42.07|0
1653613550000|2022-05-27 01:05:50|45.43|42.07|45.43|42.07|45.47|42.11|45.43|42.07|0
1653613560000|2022-05-27 01:06:00|45.38|42.02|45.4|42.04|45.43|42.07|45.38|42.02|0
1653613570000|2022-05-27 01:06:10|45.38|42.02|45.29|41.93|45.38|42.02|45.29|41.93|0
1653613580000|2022-05-27 01:06:20|45.24|41.88|45.19|41.83|45.24|41.88|45.19|41.83|0
1653613590000|2022-05-27 01:06:30|45.17|41.81|45.29|41.93|45.29|41.93|45.17|41.81|0
1653613600000|2022-05-27 01:06:40|45.31|41.95|45.38|42.02|45.38|42.02|45.31|41.95|0
1653613610000|2022-05-27 01:06:50|45.33|41.97|45.36|42|45.38|42.02|45.33|41.97|0
1653613620000|2022-05-27 01:07:00|45.38|42.02|45.33|41.97|45.38|42.02|45.33|41.97|0
1653613630000|2022-05-27 01:07:10|45.36|42|45.38|42.02|45.38|42.02|45.36|42|0
1653613640000|2022-05-27 01:07:20|45.47|42.11|45.47|42.11|45.47|42.11|45.47|42.11|0
1653613650000|2022-05-27 01:07:30|45.43|42.07|45.4|42.04|45.43|42.07|45.38|42.02|0
1653613660000|2022-05-27 01:07:40|45.38|42.02|45.43|42.07|45.43|42.07|45.38|42.02|0
1653613670000|2022-05-27 01:07:50|45.33|41.97|45.38|42.02|45.38|42.02|45.33|41.97|0
1653613680000|2022-05-27 01:08:00|45.33|41.97|45.36|42|45.36|42|45.33|41.97|0
1653613690000|2022-05-27 01:08:10|45.38|42.02|45.33|41.97|45.38|42.02|45.33|41.97|0
1653613700000|2022-05-27 01:08:20|45.31|41.95|45.33|41.97|45.36|42|45.31|41.95|0
1653613710000|2022-05-27 01:08:30|45.38|42.02|45.33|41.97|45.38|42.02|45.31|41.95|0
1653613720000|2022-05-27 01:08:40|45.35|41.99|45.33|41.97|45.35|41.99|45.33|41.97|0
1653613730000|2022-05-27 01:08:50|45.31|41.95|45.29|41.93|45.31|41.95|45.29|41.93|0
1653613740000|2022-05-27 01:09:00|45.31|41.95|45.26|41.9|45.31|41.95|45.26|41.9|0
1653613750000|2022-05-27 01:09:10|45.29|41.93|45.29|41.93|45.33|41.97|45.29|41.93|0
1653613760000|2022-05-27 01:09:20|45.24|41.88|45.29|41.93|45.29|41.93|45.24|41.88|0
1653613770000|2022-05-27 01:09:30|45.33|41.97|45.33|41.97|45.33|41.97|45.31|41.95|0
1653613780000|2022-05-27 01:09:40|45.38|42.02|45.31|41.95|45.38|42.02|45.31|41.95|0
1653613790000|2022-05-27 01:09:50|45.29|41.93|45.29|41.93|45.29|41.93|45.29|41.93|0
1653613800000|2022-05-27 01:10:00|45.26|41.9|45.29|41.93|45.29|41.93|45.26|41.9|0
1653613810000|2022-05-27 01:10:10|45.24|41.88|45.26|41.9|45.26|41.9|45.24|41.88|0
1653613820000|2022-05-27 01:10:20|45.21|41.85|45.19|41.83|45.24|41.88|45.19|41.83|0
1653613830000|2022-05-27 01:10:30|45.17|41.81|45.1|41.74|45.17|41.81|45.1|41.74|0
1653613840000|2022-05-27 01:10:40|45.17|41.81|45.19|41.83|45.19|41.83|45.17|41.81|0
1653613850000|2022-05-27 01:10:50|45.17|41.81|45.15|41.79|45.17|41.81|45.15|41.79|0
1653613860000|2022-05-27 01:11:00|45.17|41.81|45.1|41.74|45.17|41.81|45.1|41.74|0
1653613870000|2022-05-27 01:11:10|45.15|41.79|45.19|41.83|45.19|41.83|45.15|41.79|0
1653613880000|2022-05-27 01:11:20|45.17|41.81|45.19|41.83|45.19|41.83|45.12|41.76|0
1653613890000|2022-05-27 01:11:30|45.17|41.81|45.1|41.74|45.19|41.83|45.05|41.69|0
1653613900000|2022-05-27 01:11:40|45.08|41.72|45.12|41.76|45.12|41.76|45.05|41.69|0
1653613910000|2022-05-27 01:11:50|45.15|41.79|45.15|41.79|45.15|41.79|45.12|41.76|0
1653613920000|2022-05-27 01:12:00|45.19|41.83|45.17|41.81|45.19|41.83|45.17|41.81|0
1653613930000|2022-05-27 01:12:10|45.15|41.79|45.12|41.76|45.15|41.79|45.1|41.74|0
1653613940000|2022-05-27 01:12:20|45.1|41.74|45.15|41.79|45.15|41.79|45.1|41.74|0
1653613950000|2022-05-27 01:12:30|45.17|41.81|45.1|41.74|45.17|41.81|45.1|41.74|0
1653613960000|2022-05-27 01:12:40|45.15|41.79|45.15|41.79|45.15|41.79|45.15|41.79|0
1653613970000|2022-05-27 01:12:50|45.12|41.76|45.12|41.76|45.12|41.76|45.12|41.76|0
1653613980000|2022-05-27 01:13:00|45.07|41.71|45.1|41.74|45.1|41.74|45.07|41.71|0
1653613990000|2022-05-27 01:13:10|45.19|41.83|45.19|41.83|45.19|41.83|45.19|41.83|0
1653614030000|2022-05-27 01:13:50|45.33|41.97|45.33|41.97|45.33|41.97|45.28|41.92|0
1653614040000|2022-05-27 01:14:00|45.38|42.02|45.52|42.16|45.52|42.16|45.38|42.02|0
1653614060000|2022-05-27 01:14:20|45.54|42.18|45.52|42.16|45.54|42.18|45.52|42.16|0
1653614070000|2022-05-27 01:14:30|45.56|42.2|45.52|42.16|45.56|42.2|45.52|42.16|0
1653614080000|2022-05-27 01:14:40|45.56|42.2|45.61|42.25|45.63|42.27|45.56|42.2|0
1653614090000|2022-05-27 01:14:50|45.66|42.3|45.66|42.3|45.66|42.3|45.66|42.3|0
1653614100000|2022-05-27 01:15:00|45.63|42.27|45.7|42.34|45.8|42.44|45.63|42.27|0
1653614110000|2022-05-27 01:15:10|45.8|42.44|45.73|42.37|45.8|42.44|45.73|42.37|0
1653614120000|2022-05-27 01:15:20|45.77|42.41|45.7|42.34|45.77|42.41|45.7|42.34|0
1653614130000|2022-05-27 01:15:30|45.66|42.3|45.7|42.34|45.7|42.34|45.66|42.3|0
1653614140000|2022-05-27 01:15:40|45.66|42.3|45.61|42.25|45.66|42.3|45.61|42.25|0
1653614150000|2022-05-27 01:15:50|45.63|42.27|45.61|42.25|45.63|42.27|45.61|42.25|0
1653614160000|2022-05-27 01:16:00|45.63|42.27|45.61|42.25|45.63|42.27|45.61|42.25|0
1653614170000|2022-05-27 01:16:10|45.66|42.3|45.61|42.25|45.66|42.3|45.61|42.25|0
1653614180000|2022-05-27 01:16:20|45.59|42.23|45.59|42.23|45.59|42.23|45.54|42.18|0
1653614190000|2022-05-27 01:16:30|45.56|42.2|45.54|42.18|45.61|42.25|45.54|42.18|0
1653614200000|2022-05-27 01:16:40|45.56|42.2|45.56|42.2|45.56|42.2|45.52|42.16|0
1653614220000|2022-05-27 01:17:00|45.61|42.25|45.61|42.25|45.66|42.3|45.61|42.25|0
1653614230000|2022-05-27 01:17:10|45.59|42.23|45.58|42.22|45.59|42.23|45.58|42.22|0
1653614240000|2022-05-27 01:17:20|45.63|42.27|45.66|42.3|45.68|42.32|45.61|42.25|0
1653614250000|2022-05-27 01:17:30|45.7|42.34|45.75|42.39|45.75|42.39|45.7|42.34|0
1653614260000|2022-05-27 01:17:40|45.7|42.34|45.75|42.39|45.75|42.39|45.7|42.34|0
1653614270000|2022-05-27 01:17:50|45.7|42.34|45.66|42.3|45.75|42.39|45.66|42.3|0
1653614280000|2022-05-27 01:18:00|45.7|42.34|45.73|42.37|45.73|42.37|45.7|42.34|0
1653614290000|2022-05-27 01:18:10|45.7|42.34|45.89|42.53|45.89|42.53|45.7|42.34|0
1653614300000|2022-05-27 01:18:20|45.84|42.48|45.94|42.58|45.94|42.58|45.84|42.48|0
1653614310000|2022-05-27 01:18:30|45.89|42.53|45.94|42.58|45.94|42.58|45.89|42.53|0
1653614320000|2022-05-27 01:18:40|45.89|42.53|45.91|42.55|45.94|42.58|45.89|42.53|0
1653614330000|2022-05-27 01:18:50|45.89|42.53|45.84|42.48|45.89|42.53|45.84|42.48|0
1653614340000|2022-05-27 01:19:00|45.87|42.51|45.87|42.51|45.87|42.51|45.84|42.48|0
1653614350000|2022-05-27 01:19:10|45.84|42.48|45.8|42.44|45.84|42.48|45.8|42.44|0
1653614360000|2022-05-27 01:19:20|45.82|42.46|45.82|42.46|45.84|42.48|45.82|42.46|0
1653614370000|2022-05-27 01:19:30|45.8|42.44|45.75|42.39|45.8|42.44|45.75|42.39|0
1653614380000|2022-05-27 01:19:40|45.8|42.44|45.8|42.44|45.8|42.44|45.8|42.44|0
1653614390000|2022-05-27 01:19:50|45.84|42.48|45.94|42.58|45.94|42.58|45.84|42.48|0
1653614400000|2022-05-27 01:20:00|45.98|42.62|45.96|42.6|45.98|42.62|45.96|42.6|0
1653614410000|2022-05-27 01:20:10|45.98|42.62|45.89|42.53|45.98|42.62|45.89|42.53|0
1653614420000|2022-05-27 01:20:20|45.91|42.55|45.89|42.53|45.94|42.58|45.89|42.53|0
1653614430000|2022-05-27 01:20:30|45.94|42.58|45.89|42.53|45.94|42.58|45.89|42.53|0
1653614440000|2022-05-27 01:20:40|45.98|42.62|46.01|42.65|46.08|42.72|45.98|42.62|0
1653614450000|2022-05-27 01:20:50|45.98|42.62|45.96|42.6|45.98|42.62|45.96|42.6|0
1653614460000|2022-05-27 01:21:00|46.01|42.65|46.01|42.65|46.03|42.67|45.98|42.62|0
1653614470000|2022-05-27 01:21:10|45.98|42.62|45.94|42.58|45.98|42.62|45.94|42.58|0
1653614480000|2022-05-27 01:21:20|45.86|42.5|45.86|42.5|45.86|42.5|45.86|42.5|0
1653614490000|2022-05-27 01:21:30|45.84|42.48|45.89|42.53|45.89|42.53|45.84|42.48|0
1653614500000|2022-05-27 01:21:40|45.86|42.5|45.79|42.43|45.86|42.5|45.79|42.43|0
1653614510000|2022-05-27 01:21:50|45.77|42.41|45.77|42.41|45.79|42.43|45.77|42.41|0
1653614520000|2022-05-27 01:22:00|45.82|42.46|45.84|42.48|45.84|42.48|45.82|42.46|0
1653614530000|2022-05-27 01:22:10|45.79|42.43|45.72|42.36|45.79|42.43|45.7|42.34|0
1653614540000|2022-05-27 01:22:20|45.7|42.34|45.79|42.43|45.79|42.43|45.7|42.34|0
1653614550000|2022-05-27 01:22:30|45.82|42.46|45.84|42.48|45.84|42.48|45.79|42.43|0
1653614560000|2022-05-27 01:22:40|45.82|42.46|45.79|42.43|45.82|42.46|45.79|42.43|0
1653614580000|2022-05-27 01:23:00|45.82|42.46|45.79|42.43|45.84|42.48|45.79|42.43|0
1653614590000|2022-05-27 01:23:10|45.84|42.48|45.82|42.46|45.84|42.48|45.82|42.46|0
1653614600000|2022-05-27 01:23:20|45.84|42.48|45.86|42.5|45.89|42.53|45.84|42.48|0
1653614610000|2022-05-27 01:23:30|45.89|42.53|45.89|42.53|45.89|42.53|45.86|42.5|0
1653614620000|2022-05-27 01:23:40|45.86|42.5|45.89|42.53|45.89|42.53|45.86|42.5|0
1653614630000|2022-05-27 01:23:50|45.94|42.58|45.91|42.55|45.94|42.58|45.91|42.55|0
1653614640000|2022-05-27 01:24:00|45.94|42.58|45.89|42.53|45.94|42.58|45.89|42.53|0
1653614660000|2022-05-27 01:24:20|45.91|42.55|45.93|42.57|45.93|42.57|45.91|42.55|0
1653614670000|2022-05-27 01:24:30|45.98|42.62|45.93|42.57|45.98|42.62|45.93|42.57|0
1653614680000|2022-05-27 01:24:40|45.98|42.62|46|42.64|46.03|42.67|45.98|42.62|0
1653614690000|2022-05-27 01:24:50|45.98|42.62|45.98|42.62|46.03|42.67|45.98|42.62|0
1653614700000|2022-05-27 01:25:00|46.03|42.67|46.05|42.69|46.05|42.69|46.03|42.67|0
1653614710000|2022-05-27 01:25:10|46.03|42.67|45.96|42.6|46.03|42.67|45.96|42.6|0
1653614720000|2022-05-27 01:25:20|45.98|42.62|45.98|42.62|45.98|42.62|45.98|42.62|0
1653614740000|2022-05-27 01:25:40|45.93|42.57|45.93|42.57|45.93|42.57|45.93|42.57|0
1653614750000|2022-05-27 01:25:50|45.89|42.53|45.86|42.5|45.89|42.53|45.86|42.5|0
1653614760000|2022-05-27 01:26:00|45.89|42.53|45.89|42.53|45.89|42.53|45.89|42.53|0
1653614770000|2022-05-27 01:26:10|45.91|42.55|45.89|42.53|45.93|42.57|45.89|42.53|0
1653614780000|2022-05-27 01:26:20|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653614790000|2022-05-27 01:26:30|45.77|42.41|45.96|42.6|45.96|42.6|45.77|42.41|0
1653614800000|2022-05-27 01:26:40|45.98|42.62|45.89|42.53|45.98|42.62|45.89|42.53|0
1653614810000|2022-05-27 01:26:50|45.86|42.5|45.84|42.48|45.86|42.5|45.84|42.48|0
1653614820000|2022-05-27 01:27:00|45.89|42.53|45.93|42.57|45.93|42.57|45.89|42.53|0
1653614830000|2022-05-27 01:27:10|45.91|42.55|45.89|42.53|45.91|42.55|45.89|42.53|0
1653614840000|2022-05-27 01:27:20|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653614850000|2022-05-27 01:27:30|45.89|42.53|45.84|42.48|45.89|42.53|45.84|42.48|0
1653614860000|2022-05-27 01:27:40|45.86|42.5|45.82|42.46|45.86|42.5|45.79|42.43|0
1653614870000|2022-05-27 01:27:50|45.77|42.41|45.77|42.41|45.77|42.41|45.75|42.39|0
1653614880000|2022-05-27 01:28:00|45.75|42.39|45.7|42.34|45.75|42.39|45.7|42.34|0
1653614890000|2022-05-27 01:28:10|45.67|42.31|45.65|42.29|45.67|42.31|45.65|42.29|0
1653614900000|2022-05-27 01:28:20|45.7|42.34|45.65|42.29|45.7|42.34|45.65|42.29|0
1653614920000|2022-05-27 01:28:40|45.61|42.25|45.63|42.27|45.65|42.29|45.61|42.25|0
1653614930000|2022-05-27 01:28:50|45.6|42.24|45.6|42.24|45.63|42.27|45.6|42.24|0
1653614940000|2022-05-27 01:29:00|45.51|42.15|45.6|42.24|45.6|42.24|45.51|42.15|0
1653614950000|2022-05-27 01:29:10|45.56|42.2|45.58|42.22|45.58|42.22|45.56|42.2|0
1653614960000|2022-05-27 01:29:20|45.56|42.2|45.51|42.15|45.56|42.2|45.51|42.15|0
1653614970000|2022-05-27 01:29:30|45.46|42.1|45.51|42.15|45.51|42.15|45.46|42.1|0
1653614980000|2022-05-27 01:29:40|45.56|42.2|45.46|42.1|45.56|42.2|45.46|42.1|0
1653614990000|2022-05-27 01:29:50|45.51|42.15|45.51|42.15|45.51|42.15|45.51|42.15|0
1653615000000|2022-05-27 01:30:00|45.6|42.24|45.6|42.24|45.65|42.29|45.6|42.24|0
1653615010000|2022-05-27 01:30:10|45.56|42.2|45.51|42.15|45.58|42.22|45.51|42.15|0
1653615020000|2022-05-27 01:30:20|45.49|42.13|45.51|42.15|45.51|42.15|45.46|42.1|0
1653615030000|2022-05-27 01:30:30|45.58|42.22|45.53|42.17|45.58|42.22|45.53|42.17|0
1653615040000|2022-05-27 01:30:40|45.56|42.2|45.46|42.1|45.56|42.2|45.46|42.1|0
1653615050000|2022-05-27 01:30:50|45.37|42.01|45.28|41.92|45.37|42.01|45.28|41.92|0
1653615060000|2022-05-27 01:31:00|45.3|41.94|45.32|41.96|45.32|41.96|45.3|41.94|0
1653615070000|2022-05-27 01:31:10|45.37|42.01|45.44|42.08|45.44|42.08|45.37|42.01|0
1653615080000|2022-05-27 01:31:20|45.42|42.06|45.6|42.24|45.6|42.24|45.42|42.06|0
1653615090000|2022-05-27 01:31:30|45.65|42.29|45.65|42.29|45.65|42.29|45.6|42.24|0
1653615100000|2022-05-27 01:31:40|45.6|42.24|45.56|42.2|45.6|42.24|45.56|42.2|0
1653615110000|2022-05-27 01:31:50|45.58|42.22|45.58|42.22|45.58|42.22|45.58|42.22|0
1653615120000|2022-05-27 01:32:00|45.56|42.2|45.56|42.2|45.6|42.24|45.51|42.15|0
1653615130000|2022-05-27 01:32:10|45.6|42.24|45.49|42.13|45.6|42.24|45.49|42.13|0
1653615140000|2022-05-27 01:32:20|45.51|42.15|45.56|42.2|45.56|42.2|45.51|42.15|0
1653615150000|2022-05-27 01:32:30|45.51|42.15|45.49|42.13|45.51|42.15|45.49|42.13|0
1653615160000|2022-05-27 01:32:40|45.51|42.15|45.56|42.2|45.56|42.2|45.51|42.15|0
1653615180000|2022-05-27 01:33:00|45.6|42.24|45.6|42.24|45.65|42.29|45.56|42.2|0
1653615190000|2022-05-27 01:33:10|45.65|42.29|45.7|42.34|45.7|42.34|45.65|42.29|0
1653615200000|2022-05-27 01:33:20|45.74|42.38|45.67|42.31|45.74|42.38|45.67|42.31|0
1653615210000|2022-05-27 01:33:30|45.7|42.34|45.63|42.27|45.74|42.38|45.63|42.27|0
1653615220000|2022-05-27 01:33:40|45.65|42.29|45.7|42.34|45.7|42.34|45.65|42.29|0
1653615230000|2022-05-27 01:33:50|45.67|42.31|45.6|42.24|45.7|42.34|45.6|42.24|0
1653615240000|2022-05-27 01:34:00|45.65|42.29|45.65|42.29|45.7|42.34|45.65|42.29|0
1653615250000|2022-05-27 01:34:10|45.6|42.24|45.56|42.2|45.6|42.24|45.56|42.2|0
1653615260000|2022-05-27 01:34:20|45.58|42.22|45.63|42.27|45.63|42.27|45.58|42.22|0
1653615270000|2022-05-27 01:34:30|45.65|42.29|45.7|42.34|45.7|42.34|45.65|42.29|0
1653615280000|2022-05-27 01:34:40|45.72|42.36|45.84|42.48|45.84|42.48|45.72|42.36|0
1653615290000|2022-05-27 01:34:50|45.81|42.45|45.88|42.52|45.88|42.52|45.81|42.45|0
1653615300000|2022-05-27 01:35:00|45.93|42.57|45.86|42.5|46.03|42.67|45.86|42.5|0
1653615310000|2022-05-27 01:35:10|45.84|42.48|45.93|42.57|45.93|42.57|45.84|42.48|0
1653615320000|2022-05-27 01:35:20|45.98|42.62|46.02|42.66|46.05|42.69|45.98|42.62|0
1653615330000|2022-05-27 01:35:30|46|42.64|46|42.64|46|42.64|46|42.64|0
1653615340000|2022-05-27 01:35:40|45.98|42.62|45.84|42.48|45.98|42.62|45.84|42.48|0
1653615350000|2022-05-27 01:35:50|45.81|42.45|45.79|42.43|45.84|42.48|45.79|42.43|0
1653615360000|2022-05-27 01:36:00|45.77|42.41|45.77|42.41|45.77|42.41|45.77|42.41|0
1653615370000|2022-05-27 01:36:10|45.74|42.38|45.74|42.38|45.79|42.43|45.74|42.38|0
1653615380000|2022-05-27 01:36:20|45.72|42.36|45.74|42.38|45.74|42.38|45.72|42.36|0
1653615390000|2022-05-27 01:36:30|45.72|42.36|45.79|42.43|45.79|42.43|45.65|42.29|0
1653615400000|2022-05-27 01:36:40|45.74|42.38|45.7|42.34|45.74|42.38|45.67|42.31|0
1653615410000|2022-05-27 01:36:50|45.67|42.31|45.65|42.29|45.67|42.31|45.62|42.26|0
1653615420000|2022-05-27 01:37:00|45.67|42.31|45.67|42.31|45.67|42.31|45.67|42.31|0
1653615430000|2022-05-27 01:37:10|45.65|42.29|45.62|42.26|45.65|42.29|45.62|42.26|0
1653615440000|2022-05-27 01:37:20|45.6|42.24|45.65|42.29|45.65|42.29|45.6|42.24|0
1653615450000|2022-05-27 01:37:30|45.7|42.34|45.65|42.29|45.7|42.34|45.65|42.29|0
1653615460000|2022-05-27 01:37:40|45.6|42.24|45.55|42.19|45.6|42.24|45.55|42.19|0
1653615470000|2022-05-27 01:37:50|45.53|42.17|45.55|42.19|45.55|42.19|45.53|42.17|0
1653615480000|2022-05-27 01:38:00|45.51|42.15|45.53|42.17|45.53|42.17|45.51|42.15|0
1653615490000|2022-05-27 01:38:10|45.51|42.15|45.41|42.05|45.51|42.15|45.41|42.05|0
1653615500000|2022-05-27 01:38:20|45.37|42.01|45.32|41.96|45.37|42.01|45.32|41.96|0
1653615510000|2022-05-27 01:38:30|45.27|41.91|44.95|41.59|45.27|41.91|44.95|41.59|0
1653615520000|2022-05-27 01:38:40|44.9|41.54|45|41.64|45|41.64|44.9|41.54|0
1653615530000|2022-05-27 01:38:50|44.9|41.54|44.9|41.54|44.95|41.59|44.9|41.54|0
1653615540000|2022-05-27 01:39:00|44.93|41.57|44.9|41.54|44.95|41.59|44.9|41.54|0
1653615550000|2022-05-27 01:39:10|44.95|41.59|45.14|41.78|45.14|41.78|44.95|41.59|0
1653615560000|2022-05-27 01:39:20|45.09|41.73|45.09|41.73|45.09|41.73|45.04|41.68|0
1653615570000|2022-05-27 01:39:30|45.06|41.7|45.14|41.78|45.14|41.78|45.06|41.7|0
1653615580000|2022-05-27 01:39:40|45.09|41.73|45.09|41.73|45.14|41.78|45.09|41.73|0
1653615590000|2022-05-27 01:39:50|45.04|41.68|45.02|41.66|45.04|41.68|45.02|41.66|0
1653615600000|2022-05-27 01:40:00|45.09|41.73|45.09|41.73|45.14|41.78|45.09|41.73|0
1653615610000|2022-05-27 01:40:10|45.13|41.77|45.18|41.82|45.18|41.82|45.13|41.77|0
1653615620000|2022-05-27 01:40:20|45.16|41.8|45.2|41.84|45.2|41.84|45.16|41.8|0
1653615630000|2022-05-27 01:40:30|45.23|41.87|45.2|41.84|45.25|41.89|45.2|41.84|0
1653615640000|2022-05-27 01:40:40|45.25|41.89|45.25|41.89|45.25|41.89|45.25|41.89|0
1653615650000|2022-05-27 01:40:50|45.27|41.91|45.32|41.96|45.34|41.98|45.27|41.91|0
1653615660000|2022-05-27 01:41:00|45.3|41.94|45.04|41.68|45.3|41.94|45.04|41.68|0
1653615670000|2022-05-27 01:41:10|45|41.64|45.13|41.77|45.13|41.77|45|41.64|0
1653615680000|2022-05-27 01:41:20|45.09|41.73|45.18|41.82|45.18|41.82|45.09|41.73|0
1653615690000|2022-05-27 01:41:30|45.13|41.77|45.09|41.73|45.13|41.77|45.09|41.73|0
1653615700000|2022-05-27 01:41:40|45.11|41.75|45.2|41.84|45.2|41.84|45.11|41.75|0
1653615710000|2022-05-27 01:41:50|45.16|41.8|45.18|41.82|45.18|41.82|45.16|41.8|0
1653615720000|2022-05-27 01:42:00|45.23|41.87|45.34|41.98|45.34|41.98|45.23|41.87|0
1653615730000|2022-05-27 01:42:10|45.3|41.94|45.27|41.91|45.32|41.96|45.27|41.91|0
1653615740000|2022-05-27 01:42:20|45.3|41.94|45.3|41.94|45.3|41.94|45.3|41.94|0
1653615750000|2022-05-27 01:42:30|45.32|41.96|45.25|41.89|45.32|41.96|45.25|41.89|0
1653615760000|2022-05-27 01:42:40|45.23|41.87|45.18|41.82|45.23|41.87|45.18|41.82|0
1653615770000|2022-05-27 01:42:50|45.16|41.8|45.13|41.77|45.16|41.8|45.09|41.73|0
1653615780000|2022-05-27 01:43:00|45.11|41.75|45.04|41.68|45.11|41.75|45.04|41.68|0
1653615790000|2022-05-27 01:43:10|44.99|41.63|44.95|41.59|44.99|41.63|44.95|41.59|0
1653615800000|2022-05-27 01:43:20|45.09|41.73|45.04|41.68|45.09|41.73|45.04|41.68|0
1653615810000|2022-05-27 01:43:30|45.09|41.73|45.04|41.68|45.09|41.73|45.04|41.68|0
1653615820000|2022-05-27 01:43:40|45.02|41.66|45.06|41.7|45.06|41.7|45.02|41.66|0
1653615830000|2022-05-27 01:43:50|45.09|41.73|45.09|41.73|45.09|41.73|44.99|41.63|0
1653615840000|2022-05-27 01:44:00|45.11|41.75|45.13|41.77|45.13|41.77|45.09|41.73|0
1653615850000|2022-05-27 01:44:10|45.18|41.82|45.25|41.89|45.25|41.89|45.18|41.82|0
1653615860000|2022-05-27 01:44:20|45.23|41.87|45.25|41.89|45.25|41.89|45.23|41.87|0
1653615870000|2022-05-27 01:44:30|45.23|41.87|45.27|41.91|45.27|41.91|45.18|41.82|0
1653615880000|2022-05-27 01:44:40|45.25|41.89|45.27|41.91|45.27|41.91|45.25|41.89|0
1653615890000|2022-05-27 01:44:50|45.23|41.87|45.32|41.96|45.32|41.96|45.23|41.87|0
1653615900000|2022-05-27 01:45:00|45.29|41.93|45.34|41.98|45.37|42.01|45.29|41.93|0
1653615910000|2022-05-27 01:45:10|45.37|42.01|45.37|42.01|45.39|42.03|45.37|42.01|0
1653615920000|2022-05-27 01:45:20|45.41|42.05|45.41|42.05|45.43|42.07|45.41|42.05|0
1653615930000|2022-05-27 01:45:30|45.51|42.15|45.48|42.12|45.51|42.15|45.46|42.1|0
1653615940000|2022-05-27 01:45:40|45.51|42.15|45.48|42.12|45.51|42.15|45.46|42.1|0
1653615950000|2022-05-27 01:45:50|45.46|42.1|45.55|42.19|45.55|42.19|45.46|42.1|0
1653615960000|2022-05-27 01:46:00|45.48|42.12|45.46|42.1|45.48|42.12|45.46|42.1|0
1653615970000|2022-05-27 01:46:10|45.37|42.01|45.25|41.89|45.37|42.01|45.25|41.89|0
1653615980000|2022-05-27 01:46:20|45.2|41.84|45.27|41.91|45.27|41.91|45.2|41.84|0
1653615990000|2022-05-27 01:46:30|45.25|41.89|45.18|41.82|45.25|41.89|45.18|41.82|0
1653616000000|2022-05-27 01:46:40|45.15|41.79|45.15|41.79|45.15|41.79|45.13|41.77|0
1653616010000|2022-05-27 01:46:50|45.13|41.77|45.13|41.77|45.13|41.77|45.13|41.77|0
1653616020000|2022-05-27 01:47:00|45.25|41.89|45.23|41.87|45.27|41.91|45.23|41.87|0
1653616030000|2022-05-27 01:47:10|45.25|41.89|45.25|41.89|45.27|41.91|45.25|41.89|0
1653616040000|2022-05-27 01:47:20|45.27|41.91|45.32|41.96|45.32|41.96|45.25|41.89|0
1653616050000|2022-05-27 01:47:30|45.41|42.05|45.36|42|45.41|42.05|45.36|42|0
1653616060000|2022-05-27 01:47:40|45.32|41.96|45.32|41.96|45.32|41.96|45.29|41.93|0
1653616070000|2022-05-27 01:47:50|45.29|41.93|45.25|41.89|45.29|41.93|45.25|41.89|0
1653616080000|2022-05-27 01:48:00|45.27|41.91|45.29|41.93|45.29|41.93|45.22|41.86|0
1653616090000|2022-05-27 01:48:10|45.32|41.96|45.27|41.91|45.32|41.96|45.25|41.89|0
1653616100000|2022-05-27 01:48:20|45.29|41.93|45.32|41.96|45.32|41.96|45.29|41.93|0
1653616110000|2022-05-27 01:48:30|45.36|42|45.48|42.12|45.5|42.14|45.36|42|0
1653616120000|2022-05-27 01:48:40|45.5|42.14|45.55|42.19|45.55|42.19|45.5|42.14|0
1653616130000|2022-05-27 01:48:50|45.5|42.14|45.48|42.12|45.55|42.19|45.46|42.1|0
1653616140000|2022-05-27 01:49:00|45.53|42.17|45.53|42.17|45.53|42.17|45.5|42.14|0
1653616150000|2022-05-27 01:49:10|45.5|42.14|45.6|42.24|45.6|42.24|45.5|42.14|0
1653616160000|2022-05-27 01:49:20|45.55|42.19|45.55|42.19|45.6|42.24|45.55|42.19|0
1653616170000|2022-05-27 01:49:30|45.5|42.14|45.55|42.19|45.55|42.19|45.5|42.14|0
1653616180000|2022-05-27 01:49:40|45.53|42.17|45.57|42.21|45.57|42.21|45.53|42.17|0
1653616190000|2022-05-27 01:49:50|45.55|42.19|45.46|42.1|45.55|42.19|45.46|42.1|0
1653616200000|2022-05-27 01:50:00|45.5|42.14|45.6|42.24|45.6|42.24|45.5|42.14|0
1653616210000|2022-05-27 01:50:10|45.64|42.28|45.74|42.38|45.74|42.38|45.64|42.28|0
1653616220000|2022-05-27 01:50:20|45.78|42.42|45.83|42.47|45.83|42.47|45.74|42.38|0
1653616230000|2022-05-27 01:50:30|45.78|42.42|45.74|42.38|45.78|42.42|45.74|42.38|0
1653616240000|2022-05-27 01:50:40|45.78|42.42|45.78|42.42|45.78|42.42|45.78|42.42|0
1653616250000|2022-05-27 01:50:50|45.88|42.52|45.88|42.52|45.88|42.52|45.88|42.52|0
1653616260000|2022-05-27 01:51:00|45.83|42.47|45.92|42.56|45.92|42.56|45.83|42.47|0
1653616270000|2022-05-27 01:51:10|45.97|42.61|46.02|42.66|46.02|42.66|45.97|42.61|0
1653616280000|2022-05-27 01:51:20|45.97|42.61|46.02|42.66|46.02|42.66|45.97|42.61|0
1653616290000|2022-05-27 01:51:30|45.99|42.63|46.07|42.71|46.07|42.71|45.99|42.63|0
1653616300000|2022-05-27 01:51:40|46.11|42.75|46.16|42.8|46.21|42.85|46.11|42.75|0
1653616310000|2022-05-27 01:51:50|46.14|42.78|46.11|42.75|46.16|42.8|46.11|42.75|0
1653616320000|2022-05-27 01:52:00|46.16|42.8|46.02|42.66|46.16|42.8|46.02|42.66|0
1653616330000|2022-05-27 01:52:10|46.16|42.8|46.07|42.71|46.16|42.8|46.07|42.71|0
1653616340000|2022-05-27 01:52:20|46.04|42.68|46.07|42.71|46.07|42.71|46.04|42.68|0
1653616350000|2022-05-27 01:52:30|46.02|42.66|46.07|42.71|46.07|42.71|46.02|42.66|0
1653616360000|2022-05-27 01:52:40|45.97|42.61|45.97|42.61|45.97|42.61|45.97|42.61|0
1653616370000|2022-05-27 01:52:50|46.02|42.66|46.02|42.66|46.02|42.66|45.97|42.61|0
1653616380000|2022-05-27 01:53:00|46.04|42.68|45.97|42.61|46.04|42.68|45.97|42.61|0
1653616390000|2022-05-27 01:53:10|46.02|42.66|46.02|42.66|46.02|42.66|45.99|42.63|0
1653616400000|2022-05-27 01:53:20|45.99|42.63|45.97|42.61|45.99|42.63|45.97|42.61|0
1653616410000|2022-05-27 01:53:30|45.92|42.56|45.92|42.56|45.92|42.56|45.92|42.56|0
1653616420000|2022-05-27 01:53:40|45.97|42.61|45.9|42.54|45.97|42.61|45.9|42.54|0
1653616430000|2022-05-27 01:53:50|45.97|42.61|45.97|42.61|45.97|42.61|45.95|42.59|0
1653616440000|2022-05-27 01:54:00|46.06|42.7|46.02|42.66|46.06|42.7|46.02|42.66|0
1653616450000|2022-05-27 01:54:10|45.97|42.61|45.97|42.61|45.97|42.61|45.97|42.61|0
1653616470000|2022-05-27 01:54:30|45.92|42.56|45.88|42.52|45.92|42.56|45.85|42.49|0
1653616490000|2022-05-27 01:54:50|45.9|42.54|45.95|42.59|45.95|42.59|45.88|42.52|0
1653616500000|2022-05-27 01:55:00|45.97|42.61|45.97|42.61|45.97|42.61|45.95|42.59|0
1653616510000|2022-05-27 01:55:10|45.95|42.59|46.06|42.7|46.06|42.7|45.95|42.59|0
1653616520000|2022-05-27 01:55:20|46.09|42.73|46.06|42.7|46.09|42.73|46.06|42.7|0
1653616530000|2022-05-27 01:55:30|46.11|42.75|46.06|42.7|46.11|42.75|46.06|42.7|0
1653616540000|2022-05-27 01:55:40|46.02|42.66|46.06|42.7|46.06|42.7|46.02|42.66|0
1653616550000|2022-05-27 01:55:50|46.02|42.66|46.06|42.7|46.06|42.7|46.02|42.66|0
1653616560000|2022-05-27 01:56:00|46.02|42.66|45.97|42.61|46.02|42.66|45.97|42.61|0
1653616570000|2022-05-27 01:56:10|45.95|42.59|45.95|42.59|45.97|42.61|45.95|42.59|0
1653616580000|2022-05-27 01:56:20|45.97|42.61|45.97|42.61|45.97|42.61|45.95|42.59|0
1653616590000|2022-05-27 01:56:30|45.92|42.56|45.9|42.54|45.92|42.56|45.88|42.52|0
1653616600000|2022-05-27 01:56:40|45.88|42.52|45.85|42.49|45.88|42.52|45.85|42.49|0
1653616610000|2022-05-27 01:56:50|45.88|42.52|45.83|42.47|45.88|42.52|45.83|42.47|0
1653616620000|2022-05-27 01:57:00|45.78|42.42|45.88|42.52|45.88|42.52|45.78|42.42|0
1653616630000|2022-05-27 01:57:10|45.83|42.47|45.78|42.42|45.85|42.49|45.78|42.42|0
1653616650000|2022-05-27 01:57:30|45.73|42.37|45.59|42.23|45.73|42.37|45.59|42.23|0
1653616660000|2022-05-27 01:57:40|45.55|42.19|45.5|42.14|45.55|42.19|45.5|42.14|0
1653616670000|2022-05-27 01:57:50|45.55|42.19|45.57|42.21|45.57|42.21|45.55|42.19|0
1653616680000|2022-05-27 01:58:00|45.5|42.14|45.52|42.16|45.55|42.19|45.5|42.14|0
1653616690000|2022-05-27 01:58:10|45.57|42.21|45.59|42.23|45.59|42.23|45.57|42.21|0
1653616700000|2022-05-27 01:58:20|45.64|42.28|45.55|42.19|45.64|42.28|45.55|42.19|0
1653616710000|2022-05-27 01:58:30|45.69|42.33|45.59|42.23|45.69|42.33|45.59|42.23|0
1653616720000|2022-05-27 01:58:40|45.62|42.26|45.69|42.33|45.71|42.35|45.62|42.26|0
1653616730000|2022-05-27 01:58:50|45.73|42.37|45.73|42.37|45.73|42.37|45.69|42.33|0
1653616740000|2022-05-27 01:59:00|45.69|42.33|45.62|42.26|45.69|42.33|45.62|42.26|0
1653616750000|2022-05-27 01:59:10|45.59|42.23|45.59|42.23|45.59|42.23|45.59|42.23|0
1653616760000|2022-05-27 01:59:20|45.64|42.28|45.64|42.28|45.66|42.3|45.64|42.28|0
1653616770000|2022-05-27 01:59:30|45.66|42.3|45.59|42.23|45.66|42.3|45.57|42.21|0
1653616780000|2022-05-27 01:59:40|45.57|42.21|45.69|42.33|45.69|42.33|45.57|42.21|0
1653616790000|2022-05-27 01:59:50|45.66|42.3|45.78|42.42|45.78|42.42|45.66|42.3|0
1653616800000|2022-05-27 02:00:00|45.62|42.26|45.57|42.21|45.62|42.26|45.57|42.21|0
1653616810000|2022-05-27 02:00:10|45.59|42.23|45.59|42.23|45.64|42.28|45.59|42.23|0
1653616820000|2022-05-27 02:00:20|45.62|42.26|45.59|42.23|45.62|42.26|45.59|42.23|0
1653616830000|2022-05-27 02:00:30|45.69|42.33|45.69|42.33|45.71|42.35|45.69|42.33|0
1653616840000|2022-05-27 02:00:40|45.76|42.4|45.78|42.42|45.78|42.42|45.76|42.4|0
1653616850000|2022-05-27 02:00:50|45.8|42.44|45.83|42.47|45.83|42.47|45.8|42.44|0
1653616860000|2022-05-27 02:01:00|45.78|42.42|45.76|42.4|45.78|42.42|45.76|42.4|0
1653616870000|2022-05-27 02:01:10|45.78|42.42|45.83|42.47|45.83|42.47|45.78|42.42|0
1653616880000|2022-05-27 02:01:20|45.85|42.49|45.85|42.49|45.87|42.51|45.83|42.47|0
1653616890000|2022-05-27 02:01:30|45.78|42.42|45.8|42.44|45.8|42.44|45.78|42.42|0
1653616900000|2022-05-27 02:01:40|45.83|42.47|45.87|42.51|45.92|42.56|45.83|42.47|0
1653616910000|2022-05-27 02:01:50|45.83|42.47|45.78|42.42|45.83|42.47|45.76|42.4|0
1653616920000|2022-05-27 02:02:00|45.76|42.4|45.64|42.28|45.76|42.4|45.64|42.28|0
1653616930000|2022-05-27 02:02:10|45.69|42.33|45.66|42.3|45.71|42.35|45.66|42.3|0
1653616940000|2022-05-27 02:02:20|45.64|42.28|45.64|42.28|45.69|42.33|45.64|42.28|0
1653616950000|2022-05-27 02:02:30|45.66|42.3|45.66|42.3|45.69|42.33|45.66|42.3|0
1653616960000|2022-05-27 02:02:40|45.61|42.25|45.59|42.23|45.64|42.28|45.59|42.23|0
1653616970000|2022-05-27 02:02:50|45.64|42.28|45.64|42.28|45.64|42.28|45.64|42.28|0
1653616980000|2022-05-27 02:03:00|45.71|42.35|45.78|42.42|45.78|42.42|45.71|42.35|0
1653617000000|2022-05-27 02:03:20|45.83|42.47|45.83|42.47|45.83|42.47|45.83|42.47|0
1653617010000|2022-05-27 02:03:30|45.87|42.51|45.85|42.49|45.87|42.51|45.85|42.49|0
1653617020000|2022-05-27 02:03:40|45.83|42.47|45.83|42.47|45.85|42.49|45.83|42.47|0
1653617030000|2022-05-27 02:03:50|45.8|42.44|45.83|42.47|45.83|42.47|45.8|42.44|0
1653617040000|2022-05-27 02:04:00|45.87|42.51|45.83|42.47|45.87|42.51|45.83|42.47|0
1653617050000|2022-05-27 02:04:10|45.87|42.51|45.87|42.51|45.87|42.51|45.87|42.51|0
1653617060000|2022-05-27 02:04:20|45.9|42.54|45.83|42.47|45.9|42.54|45.8|42.44|0
1653617070000|2022-05-27 02:04:30|45.87|42.51|45.9|42.54|45.9|42.54|45.85|42.49|0
1653617080000|2022-05-27 02:04:40|45.87|42.51|45.92|42.56|45.92|42.56|45.87|42.51|0
1653617090000|2022-05-27 02:04:50|45.9|42.54|45.87|42.51|45.9|42.54|45.87|42.51|0
1653617100000|2022-05-27 02:05:00|45.9|42.54|45.85|42.49|45.9|42.54|45.85|42.49|0
1653617110000|2022-05-27 02:05:10|45.87|42.51|45.87|42.51|45.87|42.51|45.8|42.44|0
1653617120000|2022-05-27 02:05:20|45.85|42.49|45.87|42.51|45.87|42.51|45.85|42.49|0
1653617130000|2022-05-27 02:05:30|45.83|42.47|45.78|42.42|45.83|42.47|45.78|42.42|0
1653617140000|2022-05-27 02:05:40|45.75|42.39|45.75|42.39|45.75|42.39|45.73|42.37|0
1653617150000|2022-05-27 02:05:50|45.78|42.42|45.78|42.42|45.78|42.42|45.78|42.42|0
1653617170000|2022-05-27 02:06:10|45.83|42.47|45.85|42.49|45.85|42.49|45.83|42.47|0
1653617180000|2022-05-27 02:06:20|45.87|42.51|45.87|42.51|45.87|42.51|45.87|42.51|0
1653617190000|2022-05-27 02:06:30|45.89|42.53|45.92|42.56|45.92|42.56|45.89|42.53|0
1653617200000|2022-05-27 02:06:40|45.89|42.53|45.89|42.53|45.89|42.53|45.89|42.53|0
1653617210000|2022-05-27 02:06:50|45.87|42.51|45.82|42.46|45.89|42.53|45.82|42.46|0
1653617220000|2022-05-27 02:07:00|45.87|42.51|45.87|42.51|45.87|42.51|45.87|42.51|0
1653617240000|2022-05-27 02:07:20|45.97|42.61|45.92|42.56|45.97|42.61|45.92|42.56|0
1653617250000|2022-05-27 02:07:30|45.99|42.63|45.97|42.61|45.99|42.63|45.97|42.61|0
1653617260000|2022-05-27 02:07:40|46.04|42.68|45.97|42.61|46.04|42.68|45.97|42.61|0
1653617270000|2022-05-27 02:07:50|45.99|42.63|45.87|42.51|45.99|42.63|45.87|42.51|0
1653617280000|2022-05-27 02:08:00|45.8|42.44|45.8|42.44|45.8|42.44|45.8|42.44|0
1653617290000|2022-05-27 02:08:10|45.78|42.42|45.78|42.42|45.78|42.42|45.78|42.42|0
1653617300000|2022-05-27 02:08:20|45.61|42.25|45.68|42.32|45.68|42.32|45.61|42.25|0
1653617310000|2022-05-27 02:08:30|45.59|42.23|45.5|42.14|45.59|42.23|45.5|42.14|0
1653617320000|2022-05-27 02:08:40|45.45|42.09|45.47|42.11|45.47|42.11|45.45|42.09|0
1653617330000|2022-05-27 02:08:50|45.5|42.14|45.5|42.14|45.5|42.14|45.45|42.09|0
1653617340000|2022-05-27 02:09:00|45.54|42.18|45.54|42.18|45.59|42.23|45.54|42.18|0
1653617350000|2022-05-27 02:09:10|45.59|42.23|45.59|42.23|45.64|42.28|45.59|42.23|0
1653617360000|2022-05-27 02:09:20|45.61|42.25|45.64|42.28|45.64|42.28|45.61|42.25|0
1653617370000|2022-05-27 02:09:30|45.59|42.23|45.54|42.18|45.59|42.23|45.54|42.18|0
1653617380000|2022-05-27 02:09:40|45.59|42.23|45.68|42.32|45.68|42.32|45.59|42.23|0
1653617390000|2022-05-27 02:09:50|45.64|42.28|45.68|42.32|45.68|42.32|45.64|42.28|0
1653617400000|2022-05-27 02:10:00|45.78|42.42|45.78|42.42|45.78|42.42|45.78|42.42|0
1653617410000|2022-05-27 02:10:10|45.73|42.37|45.71|42.35|45.75|42.39|45.71|42.35|0
1653617420000|2022-05-27 02:10:20|45.73|42.37|45.73|42.37|45.73|42.37|45.71|42.35|0
1653617430000|2022-05-27 02:10:30|45.78|42.42|45.75|42.39|45.78|42.42|45.75|42.39|0
1653617440000|2022-05-27 02:10:40|45.78|42.42|45.78|42.42|45.78|42.42|45.78|42.42|0
1653617450000|2022-05-27 02:10:50|45.73|42.37|45.73|42.37|45.73|42.37|45.73|42.37|0
1653617460000|2022-05-27 02:11:00|45.75|42.39|45.78|42.42|45.78|42.42|45.75|42.39|0
1653617470000|2022-05-27 02:11:10|45.73|42.37|45.68|42.32|45.73|42.37|45.68|42.32|0
1653617480000|2022-05-27 02:11:20|45.71|42.35|45.73|42.37|45.78|42.42|45.71|42.35|0
1653617490000|2022-05-27 02:11:30|45.75|42.39|45.78|42.42|45.78|42.42|45.73|42.37|0
1653617500000|2022-05-27 02:11:40|45.73|42.37|45.68|42.32|45.73|42.37|45.68|42.32|0
1653617520000|2022-05-27 02:12:00|45.64|42.28|45.59|42.23|45.64|42.28|45.59|42.23|0
1653617530000|2022-05-27 02:12:10|45.68|42.32|45.66|42.3|45.68|42.32|45.66|42.3|0
1653617540000|2022-05-27 02:12:20|45.59|42.23|45.59|42.23|45.59|42.23|45.59|42.23|0
1653617550000|2022-05-27 02:12:30|45.61|42.25|45.61|42.25|45.61|42.25|45.59|42.23|0
1653617560000|2022-05-27 02:12:40|45.64|42.28|45.61|42.25|45.64|42.28|45.61|42.25|0
1653617570000|2022-05-27 02:12:50|45.64|42.28|45.59|42.23|45.64|42.28|45.59|42.23|0
1653617580000|2022-05-27 02:13:00|45.54|42.18|45.59|42.23|45.64|42.28|45.54|42.18|0
1653617590000|2022-05-27 02:13:10|45.56|42.2|45.59|42.23|45.59|42.23|45.56|42.2|0
1653617600000|2022-05-27 02:13:20|45.54|42.18|45.54|42.18|45.56|42.2|45.54|42.18|0
1653617610000|2022-05-27 02:13:30|45.56|42.2|45.59|42.23|45.59|42.23|45.56|42.2|0
1653617620000|2022-05-27 02:13:40|45.54|42.18|45.56|42.2|45.56|42.2|45.54|42.18|0
1653617630000|2022-05-27 02:13:50|45.54|42.18|45.52|42.16|45.54|42.18|45.52|42.16|0
1653617640000|2022-05-27 02:14:00|45.54|42.18|45.54|42.18|45.54|42.18|45.49|42.13|0
1653617650000|2022-05-27 02:14:10|45.49|42.13|45.47|42.11|45.49|42.13|45.45|42.09|0
1653617660000|2022-05-27 02:14:20|45.45|42.09|45.42|42.06|45.45|42.09|45.42|42.06|0
1653617670000|2022-05-27 02:14:30|45.45|42.09|45.35|41.99|45.45|42.09|45.35|41.99|0
1653617680000|2022-05-27 02:14:40|45.4|42.04|45.38|42.02|45.4|42.04|45.38|42.02|0
1653617690000|2022-05-27 02:14:50|45.35|41.99|45.4|42.04|45.4|42.04|45.35|41.99|0
1653617700000|2022-05-27 02:15:00|45.42|42.06|45.38|42.02|45.42|42.06|45.38|42.02|0
1653617710000|2022-05-27 02:15:10|45.35|41.99|45.45|42.09|45.45|42.09|45.35|41.99|0
1653617730000|2022-05-27 02:15:30|45.49|42.13|45.45|42.09|45.49|42.13|45.45|42.09|0
1653617740000|2022-05-27 02:15:40|45.42|42.06|45.45|42.09|45.45|42.09|45.42|42.06|0
1653617760000|2022-05-27 02:16:00|45.35|41.99|45.35|41.99|45.35|41.99|45.35|41.99|0
1653617770000|2022-05-27 02:16:10|45.4|42.04|45.4|42.04|45.4|42.04|45.4|42.04|0
1653617780000|2022-05-27 02:16:20|45.45|42.09|45.49|42.13|45.52|42.16|45.45|42.09|0
1653617790000|2022-05-27 02:16:30|45.54|42.18|45.45|42.09|45.54|42.18|45.45|42.09|0
1653617800000|2022-05-27 02:16:40|45.47|42.11|45.49|42.13|45.49|42.13|45.47|42.11|0
1653617810000|2022-05-27 02:16:50|45.52|42.16|45.49|42.13|45.54|42.18|45.49|42.13|0
1653617820000|2022-05-27 02:17:00|45.54|42.18|45.4|42.04|45.54|42.18|45.4|42.04|0
1653617830000|2022-05-27 02:17:10|45.38|42.02|45.38|42.02|45.38|42.02|45.38|42.02|0
1653617840000|2022-05-27 02:17:20|45.4|42.04|45.35|41.99|45.4|42.04|45.35|41.99|0
1653617850000|2022-05-27 02:17:30|45.31|41.95|45.45|42.09|45.45|42.09|45.31|41.95|0
1653617860000|2022-05-27 02:17:40|45.49|42.13|45.45|42.09|45.49|42.13|45.45|42.09|0
1653617870000|2022-05-27 02:17:50|45.49|42.13|45.49|42.13|45.49|42.13|45.49|42.13|0
1653617880000|2022-05-27 02:18:00|45.4|42.04|45.26|41.9|45.4|42.04|45.26|41.9|0
1653617890000|2022-05-27 02:18:10|45.21|41.85|45.28|41.92|45.31|41.95|45.21|41.85|0
1653617900000|2022-05-27 02:18:20|45.4|42.04|45.4|42.04|45.4|42.04|45.31|41.95|0
1653617910000|2022-05-27 02:18:30|45.38|42.02|45.4|42.04|45.4|42.04|45.35|41.99|0
1653617920000|2022-05-27 02:18:40|45.42|42.06|45.45|42.09|45.45|42.09|45.42|42.06|0
1653617930000|2022-05-27 02:18:50|45.49|42.13|45.47|42.11|45.49|42.13|45.47|42.11|0
1653617940000|2022-05-27 02:19:00|45.45|42.09|45.49|42.13|45.49|42.13|45.45|42.09|0
1653617950000|2022-05-27 02:19:10|45.54|42.18|45.49|42.13|45.54|42.18|45.49|42.13|0
1653617960000|2022-05-27 02:19:20|45.54|42.18|45.52|42.16|45.54|42.18|45.52|42.16|0
1653617970000|2022-05-27 02:19:30|45.49|42.13|45.49|42.13|45.49|42.13|45.49|42.13|0
1653617980000|2022-05-27 02:19:40|45.47|42.11|45.49|42.13|45.49|42.13|45.45|42.09|0
1653617990000|2022-05-27 02:19:50|45.47|42.11|45.45|42.09|45.47|42.11|45.45|42.09|0
1653618000000|2022-05-27 02:20:00|45.51|42.15|45.51|42.15|45.51|42.15|45.51|42.15|0
1653618010000|2022-05-27 02:20:10|45.49|42.13|45.51|42.15|45.51|42.15|45.49|42.13|0
1653618020000|2022-05-27 02:20:20|45.54|42.18|45.54|42.18|45.54|42.18|45.54|42.18|0
1653618030000|2022-05-27 02:20:30|45.59|42.23|45.56|42.2|45.59|42.23|45.56|42.2|0
1653618040000|2022-05-27 02:20:40|45.51|42.15|45.45|42.09|45.51|42.15|45.45|42.09|0
1653618050000|2022-05-27 02:20:50|45.49|42.13|45.49|42.13|45.49|42.13|45.49|42.13|0
1653618070000|2022-05-27 02:21:10|45.47|42.11|45.49|42.13|45.49|42.13|45.47|42.11|0
1653618080000|2022-05-27 02:21:20|45.51|42.15|45.54|42.18|45.54|42.18|45.51|42.15|0
1653618090000|2022-05-27 02:21:30|45.51|42.15|45.51|42.15|45.51|42.15|45.49|42.13|0
1653618100000|2022-05-27 02:21:40|45.54|42.18|45.51|42.15|45.54|42.18|45.49|42.13|0
1653618110000|2022-05-27 02:21:50|45.54|42.18|45.54|42.18|45.54|42.18|45.51|42.15|0
1653618130000|2022-05-27 02:22:10|45.49|42.13|45.49|42.13|45.49|42.13|45.49|42.13|0
1653618140000|2022-05-27 02:22:20|45.51|42.15|45.54|42.18|45.54|42.18|45.51|42.15|0
1653618150000|2022-05-27 02:22:30|45.56|42.2|45.54|42.18|45.56|42.2|45.54|42.18|0
1653618160000|2022-05-27 02:22:40|45.51|42.15|45.49|42.13|45.51|42.15|45.47|42.11|0
1653618170000|2022-05-27 02:22:50|45.58|42.22|45.56|42.2|45.58|42.22|45.56|42.2|0
1653618180000|2022-05-27 02:23:00|45.54|42.18|45.51|42.15|45.54|42.18|45.51|42.15|0
1653618190000|2022-05-27 02:23:10|45.54|42.18|45.54|42.18|45.54|42.18|45.54|42.18|0
1653618200000|2022-05-27 02:23:20|45.58|42.22|45.58|42.22|45.58|42.22|45.58|42.22|0
1653618210000|2022-05-27 02:23:30|45.54|42.18|45.56|42.2|45.56|42.2|45.54|42.18|0
1653618220000|2022-05-27 02:23:40|45.58|42.22|45.56|42.2|45.58|42.22|45.54|42.18|0
1653618230000|2022-05-27 02:23:50|45.58|42.22|45.58|42.22|45.63|42.27|45.58|42.22|0
1653618240000|2022-05-27 02:24:00|45.61|42.25|45.58|42.22|45.63|42.27|45.54|42.18|0
1653618260000|2022-05-27 02:24:20|45.63|42.27|45.58|42.22|45.63|42.27|45.56|42.2|0
1653618270000|2022-05-27 02:24:30|45.56|42.2|45.63|42.27|45.63|42.27|45.56|42.2|0
1653618280000|2022-05-27 02:24:40|45.61|42.25|45.61|42.25|45.61|42.25|45.61|42.25|0
1653618290000|2022-05-27 02:24:50|45.63|42.27|45.65|42.29|45.65|42.29|45.63|42.27|0
1653618300000|2022-05-27 02:25:00|45.68|42.32|45.68|42.32|45.7|42.34|45.68|42.32|0
1653618310000|2022-05-27 02:25:10|45.63|42.27|45.58|42.22|45.63|42.27|45.58|42.22|0
1653618320000|2022-05-27 02:25:20|45.54|42.18|45.56|42.2|45.56|42.2|45.54|42.18|0
1653618330000|2022-05-27 02:25:30|45.54|42.18|45.44|42.08|45.54|42.18|45.44|42.08|0
1653618340000|2022-05-27 02:25:40|45.49|42.13|45.49|42.13|45.49|42.13|45.49|42.13|0
1653618350000|2022-05-27 02:25:50|45.44|42.08|45.47|42.11|45.47|42.11|45.44|42.08|0
1653618360000|2022-05-27 02:26:00|45.49|42.13|45.42|42.06|45.49|42.13|45.42|42.06|0
1653618370000|2022-05-27 02:26:10|45.47|42.11|45.54|42.18|45.54|42.18|45.44|42.08|0
1653618380000|2022-05-27 02:26:20|45.47|42.11|45.47|42.11|45.47|42.11|45.47|42.11|0
1653618390000|2022-05-27 02:26:30|45.49|42.13|45.49|42.13|45.49|42.13|45.49|42.13|0
1653618400000|2022-05-27 02:26:40|45.42|42.06|45.44|42.08|45.44|42.08|45.42|42.06|0
1653618410000|2022-05-27 02:26:50|45.47|42.11|45.47|42.11|45.47|42.11|45.44|42.08|0
1653618420000|2022-05-27 02:27:00|45.49|42.13|45.47|42.11|45.49|42.13|45.44|42.08|0
1653618430000|2022-05-27 02:27:10|45.44|42.08|45.49|42.13|45.49|42.13|45.44|42.08|0
1653618440000|2022-05-27 02:27:20|45.44|42.08|45.49|42.13|45.49|42.13|45.44|42.08|0
1653618450000|2022-05-27 02:27:30|45.47|42.11|45.47|42.11|45.49|42.13|45.47|42.11|0
1653618460000|2022-05-27 02:27:40|45.44|42.08|45.42|42.06|45.44|42.08|45.42|42.06|0
1653618470000|2022-05-27 02:27:50|45.44|42.08|45.44|42.08|45.44|42.08|45.42|42.06|0
1653618480000|2022-05-27 02:28:00|45.42|42.06|45.37|42.01|45.42|42.06|45.35|41.99|0
1653618490000|2022-05-27 02:28:10|45.33|41.97|45.35|41.99|45.35|41.99|45.33|41.97|0
1653618500000|2022-05-27 02:28:20|45.3|41.94|45.3|41.94|45.33|41.97|45.3|41.94|0
1653618510000|2022-05-27 02:28:30|45.28|41.92|45.26|41.9|45.28|41.92|45.26|41.9|0
1653618520000|2022-05-27 02:28:40|45.28|41.92|45.35|41.99|45.35|41.99|45.28|41.92|0
1653618530000|2022-05-27 02:28:50|45.4|42.04|45.3|41.94|45.4|42.04|45.3|41.94|0
1653618540000|2022-05-27 02:29:00|45.35|41.99|45.37|42.01|45.37|42.01|45.32|41.96|0
1653618550000|2022-05-27 02:29:10|45.35|41.99|45.37|42.01|45.4|42.04|45.35|41.99|0
1653618560000|2022-05-27 02:29:20|45.4|42.04|45.4|42.04|45.4|42.04|45.37|42.01|0
1653618570000|2022-05-27 02:29:30|45.35|41.99|45.3|41.94|45.35|41.99|45.3|41.94|0
1653618580000|2022-05-27 02:29:40|45.32|41.96|45.32|41.96|45.35|41.99|45.32|41.96|0
1653618590000|2022-05-27 02:29:50|45.3|41.94|45.3|41.94|45.3|41.94|45.3|41.94|0
1653618600000|2022-05-27 02:30:00|45.32|41.96|45.35|41.99|45.35|41.99|45.32|41.96|0
1653618610000|2022-05-27 02:30:10|45.4|42.04|45.4|42.04|45.4|42.04|45.4|42.04|0
1653618620000|2022-05-27 02:30:20|45.37|42.01|45.44|42.08|45.44|42.08|45.37|42.01|0
1653618630000|2022-05-27 02:30:30|45.42|42.06|45.46|42.1|45.54|42.18|45.42|42.06|0
1653618640000|2022-05-27 02:30:40|45.44|42.08|45.42|42.06|45.44|42.08|45.42|42.06|0
1653618650000|2022-05-27 02:30:50|45.4|42.04|45.4|42.04|45.4|42.04|45.4|42.04|0
1653618660000|2022-05-27 02:31:00|45.37|42.01|45.32|41.96|45.37|42.01|45.32|41.96|0
1653618670000|2022-05-27 02:31:10|45.35|41.99|45.3|41.94|45.35|41.99|45.3|41.94|0
1653618680000|2022-05-27 02:31:20|45.32|41.96|45.3|41.94|45.32|41.96|45.3|41.94|0
1653618690000|2022-05-27 02:31:30|45.32|41.96|45.32|41.96|45.32|41.96|45.3|41.94|0
1653618700000|2022-05-27 02:31:40|45.3|41.94|45.35|41.99|45.35|41.99|45.3|41.94|0
1653618710000|2022-05-27 02:31:50|45.3|41.94|45.3|41.94|45.3|41.94|45.3|41.94|0
1653618720000|2022-05-27 02:32:00|45.35|41.99|45.28|41.92|45.35|41.99|45.28|41.92|0
1653618730000|2022-05-27 02:32:10|45.3|41.94|45.28|41.92|45.3|41.94|45.28|41.92|0
1653618740000|2022-05-27 02:32:20|45.32|41.96|45.3|41.94|45.32|41.96|45.3|41.94|0
1653618760000|2022-05-27 02:32:40|45.25|41.89|45.3|41.94|45.3|41.94|45.25|41.89|0
1653618770000|2022-05-27 02:32:50|45.35|41.99|45.35|41.99|45.35|41.99|45.35|41.99|0
1653618780000|2022-05-27 02:33:00|45.37|42.01|45.37|42.01|45.39|42.03|45.37|42.01|0
1653618790000|2022-05-27 02:33:10|45.39|42.03|45.3|41.94|45.39|42.03|45.3|41.94|0
1653618800000|2022-05-27 02:33:20|45.35|41.99|45.32|41.96|45.35|41.99|45.3|41.94|0
1653618810000|2022-05-27 02:33:30|45.3|41.94|45.32|41.96|45.32|41.96|45.3|41.94|0
1653618820000|2022-05-27 02:33:40|45.35|41.99|45.35|41.99|45.35|41.99|45.32|41.96|0
1653618830000|2022-05-27 02:33:50|45.37|42.01|45.37|42.01|45.39|42.03|45.37|42.01|0
1653618840000|2022-05-27 02:34:00|45.35|41.99|45.37|42.01|45.39|42.03|45.35|41.99|0
1653618850000|2022-05-27 02:34:10|45.39|42.03|45.39|42.03|45.39|42.03|45.39|42.03|0
1653618860000|2022-05-27 02:34:20|45.42|42.06|45.44|42.08|45.44|42.08|45.42|42.06|0
1653618870000|2022-05-27 02:34:30|45.42|42.06|45.39|42.03|45.42|42.06|45.39|42.03|0
1653618880000|2022-05-27 02:34:40|45.42|42.06|45.42|42.06|45.42|42.06|45.39|42.03|0
1653618890000|2022-05-27 02:34:50|45.44|42.08|45.39|42.03|45.44|42.08|45.39|42.03|0
1653618910000|2022-05-27 02:35:10|45.44|42.08|45.44|42.08|45.44|42.08|45.42|42.06|0
1653618920000|2022-05-27 02:35:20|45.42|42.06|45.39|42.03|45.42|42.06|45.39|42.03|0
1653618930000|2022-05-27 02:35:30|45.35|41.99|45.35|41.99|45.35|41.99|45.35|41.99|0
1653618950000|2022-05-27 02:35:50|45.37|42.01|45.37|42.01|45.39|42.03|45.37|42.01|0
1653618960000|2022-05-27 02:36:00|45.39|42.03|45.35|41.99|45.39|42.03|45.35|41.99|0
1653618970000|2022-05-27 02:36:10|45.3|41.94|45.28|41.92|45.3|41.94|45.28|41.92|0
1653618980000|2022-05-27 02:36:20|45.23|41.87|45.21|41.85|45.23|41.87|45.21|41.85|0
1653618990000|2022-05-27 02:36:30|45.16|41.8|45.16|41.8|45.16|41.8|45.16|41.8|0
1653619000000|2022-05-27 02:36:40|45.18|41.82|45.16|41.8|45.18|41.82|45.16|41.8|0
1653619010000|2022-05-27 02:36:50|45.21|41.85|45.16|41.8|45.21|41.85|45.16|41.8|0
1653619020000|2022-05-27 02:37:00|45.21|41.85|45.21|41.85|45.21|41.85|45.21|41.85|0
1653619030000|2022-05-27 02:37:10|45.25|41.89|45.25|41.89|45.25|41.89|45.23|41.87|0
1653619040000|2022-05-27 02:37:20|45.21|41.85|45.21|41.85|45.21|41.85|45.21|41.85|0
1653619050000|2022-05-27 02:37:30|45.25|41.89|45.3|41.94|45.3|41.94|45.25|41.89|0
1653619060000|2022-05-27 02:37:40|45.28|41.92|45.28|41.92|45.28|41.92|45.28|41.92|0
1653619070000|2022-05-27 02:37:50|45.3|41.94|45.3|41.94|45.3|41.94|45.3|41.94|0
1653619080000|2022-05-27 02:38:00|45.35|41.99|45.39|42.03|45.39|42.03|45.35|41.99|0
1653619090000|2022-05-27 02:38:10|45.44|42.08|45.39|42.03|45.44|42.08|45.39|42.03|0
1653619110000|2022-05-27 02:38:30|45.44|42.08|45.39|42.03|45.46|42.1|45.39|42.03|0
1653619120000|2022-05-27 02:38:40|45.41|42.05|45.44|42.08|45.44|42.08|45.41|42.05|0
1653619150000|2022-05-27 02:39:10|45.35|41.99|45.46|42.1|45.46|42.1|45.35|41.99|0
1653619160000|2022-05-27 02:39:20|45.49|42.13|45.51|42.15|45.58|42.22|45.49|42.13|0
1653619170000|2022-05-27 02:39:30|45.53|42.17|45.58|42.22|45.58|42.22|45.53|42.17|0
1653619180000|2022-05-27 02:39:40|45.49|42.13|45.58|42.22|45.6|42.24|45.49|42.13|0
1653619190000|2022-05-27 02:39:50|45.53|42.17|45.58|42.22|45.58|42.22|45.51|42.15|0
1653619200000|2022-05-27 02:40:00|45.53|42.17|45.51|42.15|45.53|42.17|45.51|42.15|0
1653619210000|2022-05-27 02:40:10|45.48|42.12|45.48|42.12|45.53|42.17|45.48|42.12|0
1653619220000|2022-05-27 02:40:20|45.51|42.15|45.53|42.17|45.53|42.17|45.51|42.15|0
1653619230000|2022-05-27 02:40:30|45.48|42.12|45.44|42.08|45.48|42.12|45.44|42.08|0
1653619240000|2022-05-27 02:40:40|45.48|42.12|45.44|42.08|45.48|42.12|45.44|42.08|0
1653619250000|2022-05-27 02:40:50|45.39|42.03|45.39|42.03|45.41|42.05|45.39|42.03|0
1653619260000|2022-05-27 02:41:00|45.34|41.98|45.34|41.98|45.37|42.01|45.34|41.98|0
1653619270000|2022-05-27 02:41:10|45.37|42.01|45.44|42.08|45.44|42.08|45.37|42.01|0
1653619300000|2022-05-27 02:41:40|45.41|42.05|45.41|42.05|45.41|42.05|45.41|42.05|0
1653619310000|2022-05-27 02:41:50|45.39|42.03|45.39|42.03|45.39|42.03|45.39|42.03|0
1653619320000|2022-05-27 02:42:00|45.34|41.98|45.37|42.01|45.37|42.01|45.32|41.96|0
1653619330000|2022-05-27 02:42:10|45.34|41.98|45.37|42.01|45.37|42.01|45.34|41.98|0
1653619340000|2022-05-27 02:42:20|45.34|41.98|45.34|41.98|45.34|41.98|45.34|41.98|0
1653619350000|2022-05-27 02:42:30|45.32|41.96|45.34|41.98|45.34|41.98|45.32|41.96|0
1653619360000|2022-05-27 02:42:40|45.39|42.03|45.39|42.03|45.39|42.03|45.39|42.03|0
1653619370000|2022-05-27 02:42:50|45.37|42.01|45.39|42.03|45.39|42.03|45.37|42.01|0
1653619380000|2022-05-27 02:43:00|45.34|41.98|45.32|41.96|45.34|41.98|45.32|41.96|0
1653619390000|2022-05-27 02:43:10|45.34|41.98|45.34|41.98|45.34|41.98|45.3|41.94|0
1653619400000|2022-05-27 02:43:20|45.32|41.96|45.34|41.98|45.34|41.98|45.32|41.96|0
1653619410000|2022-05-27 02:43:30|45.32|41.96|45.32|41.96|45.32|41.96|45.32|41.96|0
1653619420000|2022-05-27 02:43:40|45.34|41.98|45.34|41.98|45.34|41.98|45.32|41.96|0
1653619440000|2022-05-27 02:44:00|45.3|41.94|45.3|41.94|45.3|41.94|45.3|41.94|0
1653619450000|2022-05-27 02:44:10|45.34|41.98|45.3|41.94|45.34|41.98|45.3|41.94|0
1653619460000|2022-05-27 02:44:20|45.25|41.89|45.25|41.89|45.25|41.89|45.25|41.89|0
1653619510000|2022-05-27 02:45:10|45.18|41.82|45.18|41.82|45.18|41.82|45.18|41.82|0
1653619520000|2022-05-27 02:45:20|45.13|41.77|45.16|41.8|45.18|41.82|45.13|41.77|0
1653619530000|2022-05-27 02:45:30|45.18|41.82|45.16|41.8|45.18|41.82|45.13|41.77|0
1653619540000|2022-05-27 02:45:40|45.11|41.75|45.11|41.75|45.11|41.75|45.11|41.75|0
1653619550000|2022-05-27 02:45:50|45.13|41.77|45.11|41.75|45.13|41.77|45.11|41.75|0
1653619560000|2022-05-27 02:46:00|45.16|41.8|45.16|41.8|45.16|41.8|45.16|41.8|0
1653619570000|2022-05-27 02:46:10|45.11|41.75|45.13|41.77|45.13|41.77|45.06|41.7|0
1653619580000|2022-05-27 02:46:20|45.11|41.75|45.16|41.8|45.16|41.8|45.11|41.75|0
1653619590000|2022-05-27 02:46:30|45.18|41.82|45.2|41.84|45.2|41.84|45.18|41.82|0
1653619600000|2022-05-27 02:46:40|45.23|41.87|45.2|41.84|45.23|41.87|45.2|41.84|0
1653619610000|2022-05-27 02:46:50|45.16|41.8|45.06|41.7|45.16|41.8|45.06|41.7|0
1653619620000|2022-05-27 02:47:00|45.09|41.73|44.99|41.63|45.09|41.73|44.99|41.63|0
1653619630000|2022-05-27 02:47:10|44.97|41.61|45.02|41.66|45.02|41.66|44.97|41.61|0
1653619640000|2022-05-27 02:47:20|45.04|41.68|45.02|41.66|45.04|41.68|45.02|41.66|0
1653619660000|2022-05-27 02:47:40|45.06|41.7|45.11|41.75|45.11|41.75|45.06|41.7|0
1653619670000|2022-05-27 02:47:50|45.06|41.7|45.22|41.86|45.27|41.91|45.02|41.66|0
1653619680000|2022-05-27 02:48:00|45.25|41.89|45.2|41.84|45.25|41.89|45.2|41.84|0
1653619690000|2022-05-27 02:48:10|45.25|41.89|45.25|41.89|45.25|41.89|45.25|41.89|0
1653619700000|2022-05-27 02:48:20|45.2|41.84|45.25|41.89|45.25|41.89|45.2|41.84|0
1653619710000|2022-05-27 02:48:30|45.2|41.84|45.2|41.84|45.2|41.84|45.2|41.84|0
1653619720000|2022-05-27 02:48:40|45.25|41.89|45.25|41.89|45.25|41.89|45.25|41.89|0
1653619730000|2022-05-27 02:48:50|45.3|41.94|45.27|41.91|45.3|41.94|45.25|41.89|0
1653619740000|2022-05-27 02:49:00|45.25|41.89|45.25|41.89|45.3|41.94|45.25|41.89|0
1653619750000|2022-05-27 02:49:10|45.18|41.82|45.16|41.8|45.18|41.82|45.16|41.8|0
1653619760000|2022-05-27 02:49:20|45.18|41.82|45.16|41.8|45.18|41.82|45.16|41.8|0
1653619780000|2022-05-27 02:49:40|45.13|41.77|45.16|41.8|45.16|41.8|45.11|41.75|0
1653619790000|2022-05-27 02:49:50|45.11|41.75|45.11|41.75|45.11|41.75|45.11|41.75|0
1653619800000|2022-05-27 02:50:00|45.13|41.77|45.11|41.75|45.13|41.77|45.11|41.75|0
1653619810000|2022-05-27 02:50:10|45.16|41.8|45.11|41.75|45.16|41.8|45.11|41.75|0
1653619820000|2022-05-27 02:50:20|45.08|41.72|45.11|41.75|45.11|41.75|45.08|41.72|0
1653619830000|2022-05-27 02:50:30|45.08|41.72|45.16|41.8|45.16|41.8|45.08|41.72|0
1653619840000|2022-05-27 02:50:40|45.13|41.77|45.11|41.75|45.13|41.77|45.08|41.72|0
1653619850000|2022-05-27 02:50:50|45.06|41.7|45.02|41.66|45.06|41.7|45.02|41.66|0
1653619860000|2022-05-27 02:51:00|45.08|41.72|45.06|41.7|45.08|41.72|45.06|41.7|0
1653619880000|2022-05-27 02:51:20|45.02|41.66|45.02|41.66|45.02|41.66|45.02|41.66|0
1653619910000|2022-05-27 02:51:50|45.04|41.68|45.04|41.68|45.04|41.68|45.04|41.68|0
1653619920000|2022-05-27 02:52:00|45.06|41.7|45.06|41.7|45.06|41.7|45.02|41.66|0
1653619930000|2022-05-27 02:52:10|45.11|41.75|45.11|41.75|45.11|41.75|45.11|41.75|0
1653619940000|2022-05-27 02:52:20|45.15|41.79|45.15|41.79|45.15|41.79|45.15|41.79|0
1653619970000|2022-05-27 02:52:50|45.2|41.84|45.15|41.79|45.2|41.84|45.15|41.79|0
1653619980000|2022-05-27 02:53:00|45.18|41.82|45.18|41.82|45.18|41.82|45.15|41.79|0
1653619990000|2022-05-27 02:53:10|45.15|41.79|45.11|41.75|45.15|41.79|45.11|41.75|0
1653620000000|2022-05-27 02:53:20|45.08|41.72|45.06|41.7|45.11|41.75|45.06|41.7|0
1653620010000|2022-05-27 02:53:30|45.11|41.75|45.11|41.75|45.11|41.75|45.08|41.72|0
1653620030000|2022-05-27 02:53:50|45.15|41.79|45.11|41.75|45.15|41.79|45.11|41.75|0
1653620040000|2022-05-27 02:54:00|45.08|41.72|45.08|41.72|45.11|41.75|45.08|41.72|0
1653620050000|2022-05-27 02:54:10|45.11|41.75|45.08|41.72|45.11|41.75|45.08|41.72|0
1653620060000|2022-05-27 02:54:20|45.06|41.7|45.11|41.75|45.11|41.75|45.06|41.7|0
1653620070000|2022-05-27 02:54:30|45.06|41.7|45.06|41.7|45.06|41.7|45.06|41.7|0
1653620090000|2022-05-27 02:54:50|44.97|41.61|44.97|41.61|45.01|41.65|44.97|41.61|0
1653620100000|2022-05-27 02:55:00|45.01|41.65|45.01|41.65|45.01|41.65|44.99|41.63|0
1653620110000|2022-05-27 02:55:10|44.99|41.63|44.99|41.63|44.99|41.63|44.99|41.63|0
1653620120000|2022-05-27 02:55:20|45.01|41.65|45.01|41.65|45.01|41.65|44.99|41.63|0
1653620130000|2022-05-27 02:55:30|44.97|41.61|44.92|41.56|44.97|41.61|44.92|41.56|0
1653620140000|2022-05-27 02:55:40|44.9|41.54|44.88|41.52|44.9|41.54|44.88|41.52|0
1653620150000|2022-05-27 02:55:50|44.92|41.56|44.97|41.61|44.97|41.61|44.92|41.56|0
1653620160000|2022-05-27 02:56:00|44.9|41.54|44.97|41.61|44.97|41.61|44.9|41.54|0
1653620170000|2022-05-27 02:56:10|44.99|41.63|44.99|41.63|44.99|41.63|44.99|41.63|0
1653620180000|2022-05-27 02:56:20|44.97|41.61|44.97|41.61|44.97|41.61|44.97|41.61|0
1653620190000|2022-05-27 02:56:30|44.99|41.63|45.01|41.65|45.01|41.65|44.97|41.61|0
1653620200000|2022-05-27 02:56:40|45.06|41.7|45.04|41.68|45.06|41.7|45.04|41.68|0
1653620210000|2022-05-27 02:56:50|45.01|41.65|45.04|41.68|45.04|41.68|45.01|41.65|0
1653620220000|2022-05-27 02:57:00|45.06|41.7|45.08|41.72|45.11|41.75|45.06|41.7|0
1653620230000|2022-05-27 02:57:10|45.11|41.75|45.15|41.79|45.15|41.79|45.11|41.75|0
1653620240000|2022-05-27 02:57:20|45.11|41.75|45.13|41.77|45.13|41.77|45.11|41.75|0
1653620250000|2022-05-27 02:57:30|45.11|41.75|45.11|41.75|45.11|41.75|45.06|41.7|0
1653620270000|2022-05-27 02:57:50|45.13|41.77|45.11|41.75|45.13|41.77|45.11|41.75|0
1653620280000|2022-05-27 02:58:00|45.06|41.7|45.11|41.75|45.11|41.75|45.06|41.7|0
1653620290000|2022-05-27 02:58:10|45.08|41.72|45.06|41.7|45.08|41.72|45.04|41.68|0
1653620300000|2022-05-27 02:58:20|45.08|41.72|45.08|41.72|45.08|41.72|45.08|41.72|0
1653620310000|2022-05-27 02:58:30|45.06|41.7|45.01|41.65|45.06|41.7|45.01|41.65|0
1653620320000|2022-05-27 02:58:40|45.06|41.7|45.04|41.68|45.06|41.7|45.04|41.68|0
1653620330000|2022-05-27 02:58:50|45.06|41.7|45.08|41.72|45.11|41.75|45.06|41.7|0
1653620340000|2022-05-27 02:59:00|45.11|41.75|45.01|41.65|45.11|41.75|45.01|41.65|0
1653620350000|2022-05-27 02:59:10|45.04|41.68|45.04|41.68|45.06|41.7|45.04|41.68|0
1653620360000|2022-05-27 02:59:20|45.08|41.72|45.11|41.75|45.11|41.75|45.08|41.72|0
1653620370000|2022-05-27 02:59:30|45.08|41.72|45.06|41.7|45.08|41.72|45.06|41.7|0
1653620380000|2022-05-27 02:59:40|45.11|41.75|45.08|41.72|45.11|41.75|45.06|41.7|0
1653620390000|2022-05-27 02:59:50|45.06|41.7|45.06|41.7|45.06|41.7|45.06|41.7|0
1653620400000|2022-05-27 03:00:00|45.11|41.75|45.06|41.7|45.11|41.75|45.06|41.7|0
1653620410000|2022-05-27 03:00:10|45.03|41.67|45.01|41.65|45.03|41.67|45.01|41.65|0
1653620420000|2022-05-27 03:00:20|45.06|41.7|45.06|41.7|45.06|41.7|45.06|41.7|0
1653620450000|2022-05-27 03:00:50|45.01|41.65|45.06|41.7|45.06|41.7|45.01|41.65|0
1653620470000|2022-05-27 03:01:10|45.1|41.74|45.1|41.74|45.1|41.74|45.1|41.74|0
1653620490000|2022-05-27 03:01:30|45.08|41.72|45.13|41.77|45.13|41.77|45.08|41.72|0
1653620500000|2022-05-27 03:01:40|45.08|41.72|45.1|41.74|45.1|41.74|45.08|41.72|0
1653620520000|2022-05-27 03:02:00|45.15|41.79|45.13|41.77|45.15|41.79|45.13|41.77|0
1653620530000|2022-05-27 03:02:10|45.15|41.79|45.2|41.84|45.2|41.84|45.15|41.79|0
1653620540000|2022-05-27 03:02:20|45.24|41.88|45.2|41.84|45.24|41.88|45.2|41.84|0
1653620550000|2022-05-27 03:02:30|45.15|41.79|45.17|41.81|45.17|41.81|45.15|41.79|0
1653620560000|2022-05-27 03:02:40|45.15|41.79|45.2|41.84|45.2|41.84|45.15|41.79|0
1653620580000|2022-05-27 03:03:00|45.17|41.81|45.24|41.88|45.24|41.88|45.17|41.81|0
1653620600000|2022-05-27 03:03:20|45.22|41.86|45.22|41.86|45.22|41.86|45.22|41.86|0
1653620610000|2022-05-27 03:03:30|45.29|41.93|45.2|41.84|45.29|41.93|45.2|41.84|0
1653620620000|2022-05-27 03:03:40|45.22|41.86|45.22|41.86|45.22|41.86|45.2|41.84|0
1653620630000|2022-05-27 03:03:50|45.24|41.88|45.22|41.86|45.29|41.93|45.22|41.86|0
1653620640000|2022-05-27 03:04:00|45.24|41.88|45.24|41.88|45.24|41.88|45.24|41.88|0
1653620650000|2022-05-27 03:04:10|45.29|41.93|45.24|41.88|45.29|41.93|45.24|41.88|0
1653620660000|2022-05-27 03:04:20|45.27|41.91|45.24|41.88|45.27|41.91|45.24|41.88|0
1653620670000|2022-05-27 03:04:30|45.22|41.86|45.29|41.93|45.29|41.93|45.22|41.86|0
1653620680000|2022-05-27 03:04:40|45.27|41.91|45.29|41.93|45.29|41.93|45.27|41.91|0
1653620690000|2022-05-27 03:04:50|45.31|41.95|45.31|41.95|45.31|41.95|45.31|41.95|0
1653620700000|2022-05-27 03:05:00|45.29|41.93|45.31|41.95|45.34|41.98|45.29|41.93|0
1653620710000|2022-05-27 03:05:10|45.34|41.98|45.34|41.98|45.34|41.98|45.34|41.98|0
1653620720000|2022-05-27 03:05:20|45.29|41.93|45.34|41.98|45.34|41.98|45.29|41.93|0
1653620730000|2022-05-27 03:05:30|45.24|41.88|45.26|41.9|45.26|41.9|45.24|41.88|0
1653620740000|2022-05-27 03:05:40|45.24|41.88|45.26|41.9|45.26|41.9|45.24|41.88|0
1653620750000|2022-05-27 03:05:50|45.29|41.93|45.29|41.93|45.29|41.93|45.29|41.93|0
1653620760000|2022-05-27 03:06:00|45.31|41.95|45.24|41.88|45.31|41.95|45.24|41.88|0
1653620790000|2022-05-27 03:06:30|45.29|41.93|45.29|41.93|45.29|41.93|45.29|41.93|0
1653620800000|2022-05-27 03:06:40|45.34|41.98|45.34|41.98|45.34|41.98|45.34|41.98|0
1653620820000|2022-05-27 03:07:00|45.31|41.95|45.33|41.97|45.33|41.97|45.29|41.93|0
1653620840000|2022-05-27 03:07:20|45.38|42.02|45.38|42.02|45.38|42.02|45.38|42.02|0
1653620860000|2022-05-27 03:07:40|45.43|42.07|45.43|42.07|45.43|42.07|45.43|42.07|0
1653620880000|2022-05-27 03:08:00|45.38|42.02|45.38|42.02|45.43|42.07|45.38|42.02|0
1653620890000|2022-05-27 03:08:10|45.43|42.07|45.43|42.07|45.43|42.07|45.43|42.07|0
1653620900000|2022-05-27 03:08:20|45.47|42.11|45.47|42.11|45.47|42.11|45.47|42.11|0
1653620910000|2022-05-27 03:08:30|45.52|42.16|45.52|42.16|45.52|42.16|45.52|42.16|0
1653620920000|2022-05-27 03:08:40|45.57|42.21|45.52|42.16|45.57|42.21|45.52|42.16|0
1653620930000|2022-05-27 03:08:50|45.54|42.18|45.52|42.16|45.54|42.18|45.52|42.16|0
1653620940000|2022-05-27 03:09:00|45.5|42.14|45.47|42.11|45.52|42.16|45.47|42.11|0
1653620950000|2022-05-27 03:09:10|45.5|42.14|45.47|42.11|45.5|42.14|45.47|42.11|0
1653620970000|2022-05-27 03:09:30|45.5|42.14|45.47|42.11|45.5|42.14|45.47|42.11|0
1653620980000|2022-05-27 03:09:40|45.5|42.14|45.52|42.16|45.52|42.16|45.47|42.11|0
1653620990000|2022-05-27 03:09:50|45.57|42.21|45.52|42.16|45.57|42.21|45.52|42.16|0
1653621000000|2022-05-27 03:10:00|45.47|42.11|45.52|42.16|45.52|42.16|45.47|42.11|0
1653621060000|2022-05-27 03:11:00|45.54|42.18|45.52|42.16|45.54|42.18|45.52|42.16|0
1653621080000|2022-05-27 03:11:20|45.5|42.14|45.52|42.16|45.52|42.16|45.5|42.14|0
1653621090000|2022-05-27 03:11:30|45.47|42.11|45.45|42.09|45.47|42.11|45.45|42.09|0
1653621100000|2022-05-27 03:11:40|45.47|42.11|45.47|42.11|45.5|42.14|45.47|42.11|0
1653621110000|2022-05-27 03:11:50|45.5|42.14|45.47|42.11|45.5|42.14|45.47|42.11|0
1653621120000|2022-05-27 03:12:00|45.52|42.16|45.52|42.16|45.52|42.16|45.52|42.16|0
1653621130000|2022-05-27 03:12:10|45.47|42.11|45.5|42.14|45.52|42.16|45.47|42.11|0
1653621140000|2022-05-27 03:12:20|45.47|42.11|45.47|42.11|45.47|42.11|45.47|42.11|0
1653621150000|2022-05-27 03:12:30|45.5|42.14|45.47|42.11|45.5|42.14|45.47|42.11|0
1653621160000|2022-05-27 03:12:40|45.5|42.14|45.47|42.11|45.5|42.14|45.47|42.11|0
1653621170000|2022-05-27 03:12:50|45.38|42.02|45.38|42.02|45.38|42.02|45.38|42.02|0
1653621180000|2022-05-27 03:13:00|45.33|41.97|45.33|41.97|45.33|41.97|45.33|41.97|0
1653621190000|2022-05-27 03:13:10|45.38|42.02|45.38|42.02|45.38|42.02|45.38|42.02|0
1653621210000|2022-05-27 03:13:30|45.35|41.99|45.33|41.97|45.35|41.99|45.33|41.97|0
1653621220000|2022-05-27 03:13:40|45.35|41.99|45.33|41.97|45.35|41.99|45.33|41.97|0
1653621230000|2022-05-27 03:13:50|45.35|41.99|45.35|41.99|45.35|41.99|45.35|41.99|0
1653621240000|2022-05-27 03:14:00|45.38|42.02|45.38|42.02|45.38|42.02|45.33|41.97|0
1653621260000|2022-05-27 03:14:20|45.43|42.07|45.43|42.07|45.43|42.07|45.43|42.07|0
1653621270000|2022-05-27 03:14:30|45.47|42.11|45.47|42.11|45.47|42.11|45.47|42.11|0
1653621280000|2022-05-27 03:14:40|45.49|42.13|45.57|42.21|45.57|42.21|45.49|42.13|0
1653621290000|2022-05-27 03:14:50|45.61|42.25|45.54|42.18|45.61|42.25|45.54|42.18|0
1653621300000|2022-05-27 03:15:00|45.47|42.11|45.47|42.11|45.47|42.11|45.45|42.09|0
1653621310000|2022-05-27 03:15:10|45.45|42.09|45.52|42.16|45.52|42.16|45.45|42.09|0
1653621330000|2022-05-27 03:15:30|45.57|42.21|45.61|42.25|45.61|42.25|45.57|42.21|0
1653621340000|2022-05-27 03:15:40|45.66|42.3|45.75|42.39|45.75|42.39|45.66|42.3|0
1653621350000|2022-05-27 03:15:50|45.71|42.35|45.75|42.39|45.75|42.39|45.71|42.35|0
1653621360000|2022-05-27 03:16:00|45.71|42.35|45.71|42.35|45.73|42.37|45.71|42.35|0
1653621370000|2022-05-27 03:16:10|45.66|42.3|45.63|42.27|45.66|42.3|45.63|42.27|0
1653621380000|2022-05-27 03:16:20|45.66|42.3|45.66|42.3|45.66|42.3|45.66|42.3|0
1653621390000|2022-05-27 03:16:30|45.63|42.27|45.68|42.32|45.68|42.32|45.63|42.27|0
1653621400000|2022-05-27 03:16:40|45.61|42.25|45.56|42.2|45.61|42.25|45.56|42.2|0
1653621410000|2022-05-27 03:16:50|45.59|42.23|45.56|42.2|45.59|42.23|45.56|42.2|0
1653621420000|2022-05-27 03:17:00|45.54|42.18|45.54|42.18|45.54|42.18|45.54|42.18|0
1653621430000|2022-05-27 03:17:10|45.52|42.16|45.52|42.16|45.52|42.16|45.52|42.16|0
1653621450000|2022-05-27 03:17:30|45.54|42.18|45.52|42.16|45.54|42.18|45.52|42.16|0
1653621460000|2022-05-27 03:17:40|45.49|42.13|45.45|42.09|45.49|42.13|45.45|42.09|0
1653621470000|2022-05-27 03:17:50|45.42|42.06|45.42|42.06|45.42|42.06|45.42|42.06|0
1653621480000|2022-05-27 03:18:00|45.45|42.09|45.38|42.02|45.45|42.09|45.38|42.02|0
1653621490000|2022-05-27 03:18:10|45.47|42.11|45.56|42.2|45.56|42.2|45.47|42.11|0
1653621500000|2022-05-27 03:18:20|45.54|42.18|45.54|42.18|45.54|42.18|45.54|42.18|0
1653621510000|2022-05-27 03:18:30|45.56|42.2|45.56|42.2|45.56|42.2|45.56|42.2|0
1653621530000|2022-05-27 03:18:50|45.59|42.23|45.59|42.23|45.59|42.23|45.59|42.23|0
1653621540000|2022-05-27 03:19:00|45.61|42.25|45.61|42.25|45.61|42.25|45.61|42.25|0
1653621550000|2022-05-27 03:19:10|45.66|42.3|45.61|42.25|45.66|42.3|45.61|42.25|0
1653621560000|2022-05-27 03:19:20|45.63|42.27|45.66|42.3|45.66|42.3|45.63|42.27|0
1653621570000|2022-05-27 03:19:30|45.63|42.27|45.66|42.3|45.66|42.3|45.63|42.27|0
1653621590000|2022-05-27 03:19:50|45.68|42.32|45.66|42.3|45.68|42.32|45.66|42.3|0
1653621600000|2022-05-27 03:20:00|45.68|42.32|45.7|42.34|45.7|42.34|45.68|42.32|0
1653621610000|2022-05-27 03:20:10|45.75|42.39|45.75|42.39|45.75|42.39|45.73|42.37|0
1653621620000|2022-05-27 03:20:20|45.73|42.37|45.75|42.39|45.75|42.39|45.73|42.37|0
1653621630000|2022-05-27 03:20:30|45.8|42.44|45.75|42.39|45.8|42.44|45.75|42.39|0
1653621640000|2022-05-27 03:20:40|45.7|42.34|45.73|42.37|45.73|42.37|45.7|42.34|0
1653621650000|2022-05-27 03:20:50|45.7|42.34|45.7|42.34|45.7|42.34|45.7|42.34|0
1653621680000|2022-05-27 03:21:20|45.73|42.37|45.73|42.37|45.73|42.37|45.73|42.37|0
1653621690000|2022-05-27 03:21:30|45.7|42.34|45.7|42.34|45.7|42.34|45.7|42.34|0
1653621700000|2022-05-27 03:21:40|45.73|42.37|45.8|42.44|45.8|42.44|45.73|42.37|0
1653621710000|2022-05-27 03:21:50|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653621720000|2022-05-27 03:22:00|45.89|42.53|45.94|42.58|45.94|42.58|45.89|42.53|0
1653621730000|2022-05-27 03:22:10|45.89|42.53|45.89|42.53|45.89|42.53|45.89|42.53|0
1653621740000|2022-05-27 03:22:20|45.94|42.58|45.87|42.51|45.94|42.58|45.87|42.51|0
1653621750000|2022-05-27 03:22:30|45.89|42.53|45.91|42.55|45.91|42.55|45.89|42.53|0
1653621760000|2022-05-27 03:22:40|45.94|42.58|45.94|42.58|45.94|42.58|45.94|42.58|0
1653621770000|2022-05-27 03:22:50|45.98|42.62|46.01|42.65|46.01|42.65|45.98|42.62|0
1653621780000|2022-05-27 03:23:00|45.98|42.62|45.98|42.62|45.98|42.62|45.98|42.62|0
1653621790000|2022-05-27 03:23:10|46.03|42.67|46.03|42.67|46.03|42.67|46.03|42.67|0
1653621800000|2022-05-27 03:23:20|46.05|42.69|46.01|42.65|46.05|42.69|46.01|42.65|0
1653621810000|2022-05-27 03:23:30|45.98|42.62|45.98|42.62|45.98|42.62|45.94|42.58|0
1653621820000|2022-05-27 03:23:40|45.96|42.6|45.89|42.53|45.96|42.6|45.89|42.53|0
1653621840000|2022-05-27 03:24:00|45.94|42.58|45.94|42.58|45.94|42.58|45.94|42.58|0
1653621850000|2022-05-27 03:24:10|45.89|42.53|45.89|42.53|45.89|42.53|45.89|42.53|0
1653621860000|2022-05-27 03:24:20|45.91|42.55|45.89|42.53|45.91|42.55|45.89|42.53|0
1653621870000|2022-05-27 03:24:30|45.87|42.51|45.89|42.53|45.89|42.53|45.87|42.51|0
1653621880000|2022-05-27 03:24:40|45.87|42.51|45.84|42.48|45.87|42.51|45.84|42.48|0
1653621890000|2022-05-27 03:24:50|45.8|42.44|45.8|42.44|45.82|42.46|45.8|42.44|0
1653621910000|2022-05-27 03:25:10|45.77|42.41|45.82|42.46|45.82|42.46|45.77|42.41|0
1653621920000|2022-05-27 03:25:20|45.87|42.51|45.86|42.5|45.87|42.51|45.84|42.48|0
1653621940000|2022-05-27 03:25:40|45.89|42.53|45.94|42.58|45.94|42.58|45.89|42.53|0
1653621950000|2022-05-27 03:25:50|45.89|42.53|45.98|42.62|45.98|42.62|45.89|42.53|0
1653621960000|2022-05-27 03:26:00|45.96|42.6|45.96|42.6|45.96|42.6|45.96|42.6|0
1653621970000|2022-05-27 03:26:10|45.98|42.62|45.98|42.62|45.98|42.62|45.96|42.6|0
1653621980000|2022-05-27 03:26:20|45.94|42.58|45.96|42.6|45.96|42.6|45.94|42.58|0
1653621990000|2022-05-27 03:26:30|45.98|42.62|45.98|42.62|45.98|42.62|45.98|42.62|0
1653622000000|2022-05-27 03:26:40|46.01|42.65|46.08|42.72|46.08|42.72|46.01|42.65|0
1653622010000|2022-05-27 03:26:50|46.03|42.67|46.05|42.69|46.05|42.69|46.03|42.67|0
1653622020000|2022-05-27 03:27:00|46.03|42.67|46.08|42.72|46.08|42.72|46.03|42.67|0
1653622030000|2022-05-27 03:27:10|46.12|42.76|46.1|42.74|46.12|42.76|46.08|42.72|0
1653622040000|2022-05-27 03:27:20|46.08|42.72|46.1|42.74|46.1|42.74|46.08|42.72|0
1653622050000|2022-05-27 03:27:30|46.08|42.72|46.1|42.74|46.1|42.74|46.08|42.72|0
1653622060000|2022-05-27 03:27:40|46.08|42.72|46.1|42.74|46.12|42.76|46.08|42.72|0
1653622070000|2022-05-27 03:27:50|46.12|42.76|46.08|42.72|46.12|42.76|46.08|42.72|0
1653622080000|2022-05-27 03:28:00|46.1|42.74|46.1|42.74|46.1|42.74|46.08|42.72|0
1653622090000|2022-05-27 03:28:10|46.12|42.76|46.19|42.83|46.19|42.83|46.12|42.76|0
1653622100000|2022-05-27 03:28:20|46.22|42.86|46.19|42.83|46.22|42.86|46.17|42.81|0
1653622110000|2022-05-27 03:28:30|46.22|42.86|46.15|42.79|46.27|42.91|46.15|42.79|0
1653622120000|2022-05-27 03:28:40|46.12|42.76|46.12|42.76|46.12|42.76|46.08|42.72|0
1653622130000|2022-05-27 03:28:50|46.15|42.79|46.17|42.81|46.17|42.81|46.12|42.76|0
1653622140000|2022-05-27 03:29:00|46.15|42.79|46.12|42.76|46.15|42.79|46.12|42.76|0
1653622150000|2022-05-27 03:29:10|46.1|42.74|46.08|42.72|46.1|42.74|46.08|42.72|0
1653622160000|2022-05-27 03:29:20|46.05|42.69|46.05|42.69|46.08|42.72|46.05|42.69|0
1653622170000|2022-05-27 03:29:30|46.08|42.72|46.12|42.76|46.12|42.76|46.08|42.72|0
1653622180000|2022-05-27 03:29:40|46.17|42.81|46.15|42.79|46.17|42.81|46.15|42.79|0
1653622190000|2022-05-27 03:29:50|46.17|42.81|46.15|42.79|46.17|42.81|46.15|42.79|0
1653622200000|2022-05-27 03:30:00|46.17|42.81|46.1|42.74|46.17|42.81|46.1|42.74|0
1653622210000|2022-05-27 03:30:10|46.12|42.76|46.08|42.72|46.12|42.76|46.08|42.72|0
1653622220000|2022-05-27 03:30:20|46.03|42.67|46.05|42.69|46.08|42.72|46.03|42.67|0
1653622230000|2022-05-27 03:30:30|46.03|42.67|45.98|42.62|46.03|42.67|45.98|42.62|0
1653622240000|2022-05-27 03:30:40|45.96|42.6|45.96|42.6|45.98|42.62|45.96|42.6|0
1653622250000|2022-05-27 03:30:50|45.93|42.57|46.03|42.67|46.03|42.67|45.89|42.53|0
1653622260000|2022-05-27 03:31:00|45.98|42.62|46.03|42.67|46.03|42.67|45.98|42.62|0
1653622280000|2022-05-27 03:31:20|45.98|42.62|45.93|42.57|45.98|42.62|45.93|42.57|0
1653622290000|2022-05-27 03:31:30|45.98|42.62|45.96|42.6|45.98|42.62|45.93|42.57|0
1653622300000|2022-05-27 03:31:40|45.93|42.57|45.89|42.53|45.93|42.57|45.89|42.53|0
1653622310000|2022-05-27 03:31:50|45.93|42.57|45.93|42.57|45.93|42.57|45.93|42.57|0
1653622330000|2022-05-27 03:32:10|45.96|42.6|45.96|42.6|45.96|42.6|45.93|42.57|0
1653622340000|2022-05-27 03:32:20|45.98|42.62|45.98|42.62|45.98|42.62|45.98|42.62|0
1653622360000|2022-05-27 03:32:40|45.96|42.6|45.93|42.57|45.96|42.6|45.93|42.57|0
1653622370000|2022-05-27 03:32:50|45.96|42.6|45.96|42.6|45.96|42.6|45.96|42.6|0
1653622380000|2022-05-27 03:33:00|45.98|42.62|45.93|42.57|45.98|42.62|45.93|42.57|0
1653622390000|2022-05-27 03:33:10|45.98|42.62|45.96|42.6|45.98|42.62|45.93|42.57|0
1653622400000|2022-05-27 03:33:20|45.93|42.57|45.93|42.57|45.93|42.57|45.93|42.57|0
1653622410000|2022-05-27 03:33:30|45.91|42.55|45.91|42.55|45.91|42.55|45.91|42.55|0
1653622420000|2022-05-27 03:33:40|45.93|42.57|45.93|42.57|45.93|42.57|45.93|42.57|0
1653622430000|2022-05-27 03:33:50|45.91|42.55|45.93|42.57|45.93|42.57|45.91|42.55|0
1653622440000|2022-05-27 03:34:00|45.91|42.55|45.93|42.57|45.93|42.57|45.91|42.55|0
1653622450000|2022-05-27 03:34:10|45.91|42.55|45.91|42.55|45.91|42.55|45.91|42.55|0
1653622460000|2022-05-27 03:34:20|45.89|42.53|45.89|42.53|45.89|42.53|45.89|42.53|0
1653622480000|2022-05-27 03:34:40|45.93|42.57|45.98|42.62|45.98|42.62|45.93|42.57|0
1653622490000|2022-05-27 03:34:50|45.93|42.57|45.93|42.57|45.93|42.57|45.93|42.57|0
1653622500000|2022-05-27 03:35:00|45.89|42.53|45.89|42.53|45.89|42.53|45.89|42.53|0
1653622510000|2022-05-27 03:35:10|45.84|42.48|45.84|42.48|45.86|42.5|45.84|42.48|0
1653622530000|2022-05-27 03:35:30|45.89|42.53|45.91|42.55|45.91|42.55|45.89|42.53|0
1653622540000|2022-05-27 03:35:40|45.93|42.57|45.93|42.57|45.93|42.57|45.93|42.57|0
1653622570000|2022-05-27 03:36:10|45.89|42.53|45.89|42.53|45.89|42.53|45.89|42.53|0
1653622580000|2022-05-27 03:36:20|45.98|42.62|45.95|42.59|45.98|42.62|45.95|42.59|0
1653622590000|2022-05-27 03:36:30|45.93|42.57|45.98|42.62|45.98|42.62|45.93|42.57|0
1653622600000|2022-05-27 03:36:40|46.03|42.67|45.98|42.62|46.03|42.67|45.98|42.62|0
1653622620000|2022-05-27 03:37:00|46|42.64|45.98|42.62|46|42.64|45.98|42.62|0
1653622630000|2022-05-27 03:37:10|46|42.64|45.98|42.62|46|42.64|45.98|42.62|0
1653622650000|2022-05-27 03:37:30|45.93|42.57|45.93|42.57|45.93|42.57|45.93|42.57|0
1653622660000|2022-05-27 03:37:40|45.88|42.52|45.88|42.52|45.88|42.52|45.88|42.52|0
1653622700000|2022-05-27 03:38:20|45.84|42.48|45.93|42.57|45.93|42.57|45.84|42.48|0
1653622720000|2022-05-27 03:38:40|45.91|42.55|45.88|42.52|45.91|42.55|45.88|42.52|0
1653622730000|2022-05-27 03:38:50|45.86|42.5|45.88|42.52|45.88|42.52|45.86|42.5|0
1653622750000|2022-05-27 03:39:10|45.79|42.43|45.79|42.43|45.79|42.43|45.79|42.43|0
1653622760000|2022-05-27 03:39:20|45.81|42.45|45.84|42.48|45.84|42.48|45.81|42.45|0
1653622770000|2022-05-27 03:39:30|45.79|42.43|45.79|42.43|45.79|42.43|45.79|42.43|0
1653622790000|2022-05-27 03:39:50|45.74|42.38|45.7|42.34|45.74|42.38|45.7|42.34|0
1653622810000|2022-05-27 03:40:10|45.74|42.38|45.7|42.34|45.74|42.38|45.7|42.34|0
1653622820000|2022-05-27 03:40:20|45.74|42.38|45.74|42.38|45.74|42.38|45.74|42.38|0
1653622830000|2022-05-27 03:40:30|45.72|42.36|45.72|42.36|45.72|42.36|45.72|42.36|0
1653622840000|2022-05-27 03:40:40|45.7|42.34|45.7|42.34|45.7|42.34|45.7|42.34|0
1653622850000|2022-05-27 03:40:50|45.74|42.38|45.74|42.38|45.74|42.38|45.74|42.38|0
1653622860000|2022-05-27 03:41:00|45.72|42.36|45.74|42.38|45.74|42.38|45.72|42.36|0
1653622870000|2022-05-27 03:41:10|45.79|42.43|45.79|42.43|45.79|42.43|45.79|42.43|0
1653622880000|2022-05-27 03:41:20|45.81|42.45|45.84|42.48|45.84|42.48|45.81|42.45|0
1653622900000|2022-05-27 03:41:40|45.86|42.5|45.86|42.5|45.88|42.52|45.86|42.5|0
1653622910000|2022-05-27 03:41:50|45.88|42.52|45.88|42.52|45.93|42.57|45.88|42.52|0
1653622920000|2022-05-27 03:42:00|45.86|42.5|45.84|42.48|45.86|42.5|45.84|42.48|0
1653622960000|2022-05-27 03:42:40|45.81|42.45|45.79|42.43|45.81|42.45|45.79|42.43|0
1653623030000|2022-05-27 03:43:50|45.74|42.38|45.74|42.38|45.74|42.38|45.74|42.38|0
1653623040000|2022-05-27 03:44:00|45.72|42.36|45.69|42.33|45.72|42.36|45.69|42.33|0
1653623050000|2022-05-27 03:44:10|45.74|42.38|45.74|42.38|45.74|42.38|45.74|42.38|0
1653623070000|2022-05-27 03:44:30|45.79|42.43|45.79|42.43|45.79|42.43|45.79|42.43|0
1653623090000|2022-05-27 03:44:50|45.81|42.45|45.81|42.45|45.81|42.45|45.79|42.43|0
1653623100000|2022-05-27 03:45:00|45.86|42.5|45.88|42.52|45.88|42.52|45.86|42.5|0
1653623120000|2022-05-27 03:45:20|45.86|42.5|45.88|42.52|45.88|42.52|45.86|42.5|0
1653623130000|2022-05-27 03:45:30|45.9|42.54|45.88|42.52|45.9|42.54|45.88|42.52|0
1653623140000|2022-05-27 03:45:40|45.93|42.57|45.93|42.57|45.93|42.57|45.93|42.57|0
1653623150000|2022-05-27 03:45:50|45.88|42.52|45.83|42.47|45.88|42.52|45.83|42.47|0
1653623200000|2022-05-27 03:46:40|45.88|42.52|45.88|42.52|45.88|42.52|45.83|42.47|0
1653623210000|2022-05-27 03:46:50|45.83|42.47|45.83|42.47|45.83|42.47|45.83|42.47|0
1653623220000|2022-05-27 03:47:00|45.81|42.45|45.79|42.43|45.81|42.45|45.79|42.43|0
1653623230000|2022-05-27 03:47:10|45.83|42.47|45.79|42.43|45.83|42.47|45.79|42.43|0
1653623250000|2022-05-27 03:47:30|45.81|42.45|45.81|42.45|45.81|42.45|45.81|42.45|0
1653623260000|2022-05-27 03:47:40|45.83|42.47|45.83|42.47|45.83|42.47|45.83|42.47|0
1653623270000|2022-05-27 03:47:50|45.86|42.5|45.86|42.5|45.86|42.5|45.86|42.5|0
1653623280000|2022-05-27 03:48:00|45.88|42.52|45.88|42.52|45.88|42.52|45.88|42.52|0
1653623290000|2022-05-27 03:48:10|45.86|42.5|45.83|42.47|45.86|42.5|45.83|42.47|0
1653623300000|2022-05-27 03:48:20|45.81|42.45|45.83|42.47|45.83|42.47|45.81|42.45|0
1653623310000|2022-05-27 03:48:30|45.88|42.52|45.88|42.52|45.88|42.52|45.83|42.47|0
1653623320000|2022-05-27 03:48:40|45.86|42.5|45.83|42.47|45.86|42.5|45.83|42.47|0
1653623340000|2022-05-27 03:49:00|45.88|42.52|45.88|42.52|45.88|42.52|45.88|42.52|0
1653623350000|2022-05-27 03:49:10|45.83|42.47|45.83|42.47|45.83|42.47|45.83|42.47|0
1653623390000|2022-05-27 03:49:50|45.79|42.43|45.79|42.43|45.79|42.43|45.79|42.43|0
1653623400000|2022-05-27 03:50:00|45.83|42.47|45.83|42.47|45.83|42.47|45.83|42.47|0
1653623430000|2022-05-27 03:50:30|45.88|42.52|45.88|42.52|45.88|42.52|45.88|42.52|0
1653623440000|2022-05-27 03:50:40|45.86|42.5|45.83|42.47|45.88|42.52|45.83|42.47|0
1653623450000|2022-05-27 03:50:50|45.86|42.5|45.86|42.5|45.86|42.5|45.86|42.5|0
1653623460000|2022-05-27 03:51:00|45.88|42.52|45.83|42.47|45.88|42.52|45.83|42.47|0
1653623470000|2022-05-27 03:51:10|45.81|42.45|45.79|42.43|45.81|42.45|45.79|42.43|0
1653623480000|2022-05-27 03:51:20|45.74|42.38|45.69|42.33|45.74|42.38|45.69|42.33|0
1653623490000|2022-05-27 03:51:30|45.65|42.29|45.53|42.17|45.65|42.29|45.53|42.17|0
1653623500000|2022-05-27 03:51:40|45.55|42.19|45.67|42.31|45.67|42.31|45.55|42.19|0
1653623510000|2022-05-27 03:51:50|45.6|42.24|45.6|42.24|45.6|42.24|45.6|42.24|0
1653623520000|2022-05-27 03:52:00|45.64|42.28|45.69|42.33|45.69|42.33|45.64|42.28|0
1653623540000|2022-05-27 03:52:20|45.64|42.28|45.64|42.28|45.64|42.28|45.64|42.28|0
1653623550000|2022-05-27 03:52:30|45.6|42.24|45.6|42.24|45.6|42.24|45.6|42.24|0
1653623560000|2022-05-27 03:52:40|45.55|42.19|45.55|42.19|45.57|42.21|45.55|42.19|0
1653623570000|2022-05-27 03:52:50|45.53|42.17|45.57|42.21|45.57|42.21|45.53|42.17|0
1653623580000|2022-05-27 03:53:00|45.6|42.24|45.6|42.24|45.6|42.24|45.6|42.24|0
1653623600000|2022-05-27 03:53:20|45.57|42.21|45.6|42.24|45.6|42.24|45.57|42.21|0
1653623610000|2022-05-27 03:53:30|45.55|42.19|45.55|42.19|45.55|42.19|45.55|42.19|0
1653623630000|2022-05-27 03:53:50|45.57|42.21|45.6|42.24|45.6|42.24|45.57|42.21|0
1653623640000|2022-05-27 03:54:00|45.55|42.19|45.6|42.24|45.6|42.24|45.55|42.19|0
1653623650000|2022-05-27 03:54:10|45.57|42.21|45.6|42.24|45.6|42.24|45.57|42.21|0
1653623660000|2022-05-27 03:54:20|45.57|42.21|45.6|42.24|45.6|42.24|45.55|42.19|0
1653623680000|2022-05-27 03:54:40|45.64|42.28|45.62|42.26|45.64|42.28|45.62|42.26|0
1653623690000|2022-05-27 03:54:50|45.6|42.24|45.57|42.21|45.6|42.24|45.57|42.21|0
1653623700000|2022-05-27 03:55:00|45.6|42.24|45.55|42.19|45.6|42.24|45.55|42.19|0
1653623720000|2022-05-27 03:55:20|45.57|42.21|45.6|42.24|45.6|42.24|45.57|42.21|0
1653623730000|2022-05-27 03:55:30|45.57|42.21|45.57|42.21|45.57|42.21|45.55|42.19|0
1653623740000|2022-05-27 03:55:40|45.53|42.17|45.55|42.19|45.55|42.19|45.53|42.17|0
1653623750000|2022-05-27 03:55:50|45.6|42.24|45.55|42.19|45.6|42.24|45.55|42.19|0
1653623760000|2022-05-27 03:56:00|45.6|42.24|45.6|42.24|45.6|42.24|45.6|42.24|0
1653623800000|2022-05-27 03:56:40|45.69|42.33|45.67|42.31|45.69|42.33|45.67|42.31|0
1653623810000|2022-05-27 03:56:50|45.69|42.33|45.69|42.33|45.71|42.35|45.69|42.33|0
1653623820000|2022-05-27 03:57:00|45.67|42.31|45.67|42.31|45.67|42.31|45.64|42.28|0
1653623830000|2022-05-27 03:57:10|45.64|42.28|45.6|42.24|45.64|42.28|45.6|42.24|0
1653623840000|2022-05-27 03:57:20|45.57|42.21|45.55|42.19|45.57|42.21|45.55|42.19|0
1653623870000|2022-05-27 03:57:50|45.52|42.16|45.5|42.14|45.52|42.16|45.5|42.14|0
1653623890000|2022-05-27 03:58:10|45.46|42.1|45.48|42.12|45.48|42.12|45.41|42.05|0
1653623900000|2022-05-27 03:58:20|45.46|42.1|45.46|42.1|45.46|42.1|45.36|42|0
1653623910000|2022-05-27 03:58:30|45.41|42.05|45.41|42.05|45.41|42.05|45.41|42.05|0
1653623930000|2022-05-27 03:58:50|45.38|42.02|45.32|41.96|45.38|42.02|45.32|41.96|0
1653623940000|2022-05-27 03:59:00|45.34|41.98|45.36|42|45.36|42|45.34|41.98|0
1653623950000|2022-05-27 03:59:10|45.32|41.96|45.36|42|45.36|42|45.32|41.96|0
1653623970000|2022-05-27 03:59:30|45.38|42.02|45.36|42|45.38|42.02|45.36|42|0
1653623990000|2022-05-27 03:59:50|45.32|41.96|45.32|41.96|45.32|41.96|45.32|41.96|0
1653624000000|2022-05-27 04:00:00|45.36|42|45.34|41.98|45.36|42|45.32|41.96|0
1653624010000|2022-05-27 04:00:10|45.32|41.96|45.34|41.98|45.34|41.98|45.32|41.96|0
1653624020000|2022-05-27 04:00:20|45.36|42|45.36|42|45.38|42.02|45.36|42|0
1653624030000|2022-05-27 04:00:30|45.41|42.05|45.41|42.05|45.41|42.05|45.41|42.05|0
1653624040000|2022-05-27 04:00:40|45.43|42.07|45.41|42.05|45.45|42.09|45.41|42.05|0
1653624050000|2022-05-27 04:00:50|45.43|42.07|45.41|42.05|45.45|42.09|45.41|42.05|0
1653624070000|2022-05-27 04:01:10|45.36|42|45.36|42|45.36|42|45.36|42|0
1653624080000|2022-05-27 04:01:20|45.38|42.02|45.36|42|45.38|42.02|45.36|42|0
1653624110000|2022-05-27 04:01:50|45.41|42.05|45.36|42|45.41|42.05|45.36|42|0
1653624140000|2022-05-27 04:02:20|45.41|42.05|45.41|42.05|45.41|42.05|45.41|42.05|0
1653624160000|2022-05-27 04:02:40|45.36|42|45.41|42.05|45.41|42.05|45.36|42|0
1653624170000|2022-05-27 04:02:50|45.45|42.09|45.45|42.09|45.45|42.09|45.45|42.09|0
1653624200000|2022-05-27 04:03:20|45.43|42.07|45.38|42.02|45.43|42.07|45.38|42.02|0
1653624210000|2022-05-27 04:03:30|45.36|42|45.41|42.05|45.41|42.05|45.36|42|0
1653624220000|2022-05-27 04:03:40|45.43|42.07|45.45|42.09|45.45|42.09|45.43|42.07|0
1653624230000|2022-05-27 04:03:50|45.41|42.05|45.41|42.05|45.41|42.05|45.41|42.05|0
1653624240000|2022-05-27 04:04:00|45.38|42.02|45.41|42.05|45.41|42.05|45.38|42.02|0
1653624250000|2022-05-27 04:04:10|45.45|42.09|45.41|42.05|45.45|42.09|45.41|42.05|0
1653624280000|2022-05-27 04:04:40|45.43|42.07|45.43|42.07|45.43|42.07|45.43|42.07|0
1653624290000|2022-05-27 04:04:50|45.41|42.05|45.45|42.09|45.45|42.09|45.41|42.05|0
1653624300000|2022-05-27 04:05:00|45.48|42.12|45.45|42.09|45.48|42.12|45.45|42.09|0
1653624310000|2022-05-27 04:05:10|45.5|42.14|45.5|42.14|45.5|42.14|45.5|42.14|0
1653624320000|2022-05-27 04:05:20|45.52|42.16|45.55|42.19|45.55|42.19|45.52|42.16|0
1653624330000|2022-05-27 04:05:30|45.5|42.14|45.55|42.19|45.55|42.19|45.5|42.14|0
1653624340000|2022-05-27 04:05:40|45.5|42.14|45.5|42.14|45.5|42.14|45.5|42.14|0
1653624350000|2022-05-27 04:05:50|45.52|42.16|45.55|42.19|45.55|42.19|45.52|42.16|0
1653624360000|2022-05-27 04:06:00|45.59|42.23|45.59|42.23|45.59|42.23|45.59|42.23|0
1653624370000|2022-05-27 04:06:10|45.64|42.28|45.64|42.28|45.64|42.28|45.64|42.28|0
1653624420000|2022-05-27 04:07:00|45.59|42.23|45.59|42.23|45.59|42.23|45.59|42.23|0
1653624430000|2022-05-27 04:07:10|45.57|42.21|45.57|42.21|45.59|42.23|45.57|42.21|0
1653624440000|2022-05-27 04:07:20|45.55|42.19|45.55|42.19|45.55|42.19|45.55|42.19|0
1653624470000|2022-05-27 04:07:50|45.47|42.11|45.55|42.19|45.55|42.19|45.47|42.11|0
1653624500000|2022-05-27 04:08:20|45.57|42.21|45.57|42.21|45.57|42.21|45.57|42.21|0
1653624510000|2022-05-27 04:08:30|45.59|42.23|45.59|42.23|45.59|42.23|45.59|42.23|0
1653624550000|2022-05-27 04:09:10|45.64|42.28|45.61|42.25|45.64|42.28|45.61|42.25|0
1653624560000|2022-05-27 04:09:20|45.64|42.28|45.71|42.35|45.71|42.35|45.64|42.28|0
1653624570000|2022-05-27 04:09:30|45.78|42.42|45.73|42.37|45.78|42.42|45.73|42.37|0
1653624590000|2022-05-27 04:09:50|45.69|42.33|45.73|42.37|45.73|42.37|45.69|42.33|0
1653624610000|2022-05-27 04:10:10|45.75|42.39|45.78|42.42|45.78|42.42|45.75|42.39|0
1653624630000|2022-05-27 04:10:30|45.8|42.44|45.87|42.51|45.87|42.51|45.8|42.44|0
1653624640000|2022-05-27 04:10:40|45.94|42.58|45.97|42.61|45.97|42.61|45.92|42.56|0
1653624650000|2022-05-27 04:10:50|45.92|42.56|45.87|42.51|45.94|42.58|45.87|42.51|0
1653624670000|2022-05-27 04:11:10|45.92|42.56|45.92|42.56|45.92|42.56|45.92|42.56|0
1653624700000|2022-05-27 04:11:40|45.87|42.51|45.87|42.51|45.89|42.53|45.87|42.51|0
1653624710000|2022-05-27 04:11:50|45.92|42.56|45.92|42.56|45.92|42.56|45.92|42.56|0
1653624770000|2022-05-27 04:12:50|45.97|42.61|45.97|42.61|45.97|42.61|45.97|42.61|0
1653624780000|2022-05-27 04:13:00|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653624790000|2022-05-27 04:13:10|46.06|42.7|46.06|42.7|46.06|42.7|46.06|42.7|0
1653624800000|2022-05-27 04:13:20|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653624840000|2022-05-27 04:14:00|46.06|42.7|46.01|42.65|46.06|42.7|46.01|42.65|0
1653624860000|2022-05-27 04:14:20|45.97|42.61|45.97|42.61|45.97|42.61|45.97|42.61|0
1653624870000|2022-05-27 04:14:30|45.92|42.56|45.92|42.56|45.92|42.56|45.92|42.56|0
1653624880000|2022-05-27 04:14:40|45.89|42.53|45.96|42.6|45.96|42.6|45.89|42.53|0
1653624910000|2022-05-27 04:15:10|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653624920000|2022-05-27 04:15:20|46.03|42.67|46.06|42.7|46.06|42.7|46.03|42.67|0
1653624950000|2022-05-27 04:15:50|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653624960000|2022-05-27 04:16:00|45.99|42.63|45.96|42.6|45.99|42.63|45.96|42.6|0
1653624990000|2022-05-27 04:16:30|45.92|42.56|45.92|42.56|45.92|42.56|45.92|42.56|0
1653625030000|2022-05-27 04:17:10|45.96|42.6|45.96|42.6|45.96|42.6|45.96|42.6|0
1653625060000|2022-05-27 04:17:40|45.94|42.58|45.96|42.6|45.96|42.6|45.94|42.58|0
1653625090000|2022-05-27 04:18:10|46.01|42.65|45.99|42.63|46.01|42.65|45.96|42.6|0
1653625100000|2022-05-27 04:18:20|45.96|42.6|45.99|42.63|45.99|42.63|45.96|42.6|0
1653625110000|2022-05-27 04:18:30|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653625130000|2022-05-27 04:18:50|45.96|42.6|45.96|42.6|45.96|42.6|45.96|42.6|0
1653625140000|2022-05-27 04:19:00|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653625170000|2022-05-27 04:19:30|46.06|42.7|46.06|42.7|46.06|42.7|46.06|42.7|0
1653625200000|2022-05-27 04:20:00|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653625210000|2022-05-27 04:20:10|45.99|42.63|46.01|42.65|46.01|42.65|45.99|42.63|0
1653625220000|2022-05-27 04:20:20|45.99|42.63|45.96|42.6|45.99|42.63|45.96|42.6|0
1653625230000|2022-05-27 04:20:30|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653625240000|2022-05-27 04:20:40|46.06|42.7|46.06|42.7|46.06|42.7|46.06|42.7|0
1653625260000|2022-05-27 04:21:00|46.01|42.65|45.96|42.6|46.01|42.65|45.96|42.6|0
1653625280000|2022-05-27 04:21:20|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653625290000|2022-05-27 04:21:30|45.98|42.62|45.98|42.62|45.98|42.62|45.98|42.62|0
1653625300000|2022-05-27 04:21:40|46.01|42.65|46.01|42.65|46.01|42.65|45.98|42.62|0
1653625310000|2022-05-27 04:21:50|45.98|42.62|46.01|42.65|46.01|42.65|45.98|42.62|0
1653625320000|2022-05-27 04:22:00|45.98|42.62|46.06|42.7|46.06|42.7|45.98|42.62|0
1653625330000|2022-05-27 04:22:10|46.01|42.65|46.03|42.67|46.03|42.67|46.01|42.65|0
1653625340000|2022-05-27 04:22:20|46.06|42.7|46.06|42.7|46.06|42.7|46.06|42.7|0
1653625380000|2022-05-27 04:23:00|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653625400000|2022-05-27 04:23:20|46.06|42.7|46.06|42.7|46.06|42.7|46.06|42.7|0
1653625410000|2022-05-27 04:23:30|46.03|42.67|46.03|42.67|46.03|42.67|46.03|42.67|0
1653625420000|2022-05-27 04:23:40|46.06|42.7|46.06|42.7|46.06|42.7|46.06|42.7|0
1653625450000|2022-05-27 04:24:10|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653625470000|2022-05-27 04:24:30|45.98|42.62|45.98|42.62|45.98|42.62|45.98|42.62|0
1653625480000|2022-05-27 04:24:40|45.96|42.6|45.96|42.6|45.96|42.6|45.96|42.6|0
1653625500000|2022-05-27 04:25:00|45.91|42.55|45.96|42.6|45.96|42.6|45.91|42.55|0
1653625510000|2022-05-27 04:25:10|46.01|42.65|45.96|42.6|46.01|42.65|45.96|42.6|0
1653625520000|2022-05-27 04:25:20|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653625530000|2022-05-27 04:25:30|46.06|42.7|46.01|42.65|46.06|42.7|46.01|42.65|0
1653625550000|2022-05-27 04:25:50|46.03|42.67|46.03|42.67|46.03|42.67|46.03|42.67|0
1653625560000|2022-05-27 04:26:00|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653625580000|2022-05-27 04:26:20|46.03|42.67|46.01|42.65|46.03|42.67|46.01|42.65|0
1653625590000|2022-05-27 04:26:30|45.96|42.6|45.96|42.6|46.01|42.65|45.96|42.6|0
1653625610000|2022-05-27 04:26:50|45.94|42.58|45.94|42.58|45.94|42.58|45.94|42.58|0
1653625620000|2022-05-27 04:27:00|45.96|42.6|46.01|42.65|46.01|42.65|45.96|42.6|0
1653625650000|2022-05-27 04:27:30|45.96|42.6|45.91|42.55|45.96|42.6|45.91|42.55|0
1653625660000|2022-05-27 04:27:40|45.94|42.58|45.91|42.55|45.94|42.58|45.91|42.55|0
1653625670000|2022-05-27 04:27:50|45.94|42.58|45.94|42.58|45.94|42.58|45.94|42.58|0
1653625680000|2022-05-27 04:28:00|46.01|42.65|46.01|42.65|46.01|42.65|45.98|42.62|0
1653625710000|2022-05-27 04:28:30|46.05|42.69|46.05|42.69|46.05|42.69|46.05|42.69|0
1653625730000|2022-05-27 04:28:50|46.03|42.67|46.03|42.67|46.03|42.67|46.03|42.67|0
1653625740000|2022-05-27 04:29:00|46.05|42.69|46.05|42.69|46.05|42.69|46.05|42.69|0
1653625750000|2022-05-27 04:29:10|46.1|42.74|46.05|42.69|46.1|42.74|46.05|42.69|0
1653625760000|2022-05-27 04:29:20|46.01|42.65|46.03|42.67|46.03|42.67|46.01|42.65|0
1653625770000|2022-05-27 04:29:30|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653625800000|2022-05-27 04:30:00|46.05|42.69|46.05|42.69|46.05|42.69|46.05|42.69|0
1653625810000|2022-05-27 04:30:10|46.1|42.74|46.24|42.88|46.24|42.88|46.1|42.74|0
1653625820000|2022-05-27 04:30:20|46.29|42.93|46.29|42.93|46.29|42.93|46.26|42.9|0
1653625830000|2022-05-27 04:30:30|46.24|42.88|46.24|42.88|46.24|42.88|46.24|42.88|0
1653625840000|2022-05-27 04:30:40|46.1|42.74|46.1|42.74|46.1|42.74|46.1|42.74|0
1653625850000|2022-05-27 04:30:50|46.05|42.69|46.05|42.69|46.05|42.69|46.03|42.67|0
1653625870000|2022-05-27 04:31:10|45.96|42.6|45.96|42.6|45.96|42.6|45.96|42.6|0
1653625880000|2022-05-27 04:31:20|45.98|42.62|45.96|42.6|45.98|42.62|45.96|42.6|0
1653625890000|2022-05-27 04:31:30|45.98|42.62|45.98|42.62|45.98|42.62|45.98|42.62|0
1653625900000|2022-05-27 04:31:40|46.01|42.65|45.98|42.62|46.01|42.65|45.98|42.62|0
1653625910000|2022-05-27 04:31:50|46.01|42.65|46.01|42.65|46.01|42.65|46.01|42.65|0
1653625930000|2022-05-27 04:32:10|46.03|42.67|46.01|42.65|46.03|42.67|46.01|42.65|0
1653625940000|2022-05-27 04:32:20|45.98|42.62|45.96|42.6|45.98|42.62|45.96|42.6|0
1653625970000|2022-05-27 04:32:50|46.01|42.65|46.05|42.69|46.05|42.69|46.01|42.65|0
1653625980000|2022-05-27 04:33:00|46.1|42.74|46.15|42.79|46.15|42.79|46.1|42.74|0
1653626040000|2022-05-27 04:34:00|46.12|42.76|46.1|42.74|46.12|42.76|46.1|42.74|0
1653626050000|2022-05-27 04:34:10|46.07|42.71|46.05|42.69|46.07|42.71|46.05|42.69|0
1653626060000|2022-05-27 04:34:20|46.07|42.71|46.07|42.71|46.07|42.71|46.07|42.71|0
1653626070000|2022-05-27 04:34:30|46.05|42.69|46.05|42.69|46.05|42.69|46.05|42.69|0
1653626080000|2022-05-27 04:34:40|46.07|42.71|46.1|42.74|46.1|42.74|46.07|42.71|0
1653626100000|2022-05-27 04:35:00|46.15|42.79|46.12|42.76|46.15|42.79|46.12|42.76|0
1653626110000|2022-05-27 04:35:10|46.1|42.74|46.1|42.74|46.1|42.74|46.1|42.74|0
1653626130000|2022-05-27 04:35:30|46.05|42.69|46.05|42.69|46.05|42.69|46.05|42.69|0
1653626140000|2022-05-27 04:35:40|46.07|42.71|46.1|42.74|46.1|42.74|46.07|42.71|0
1653626170000|2022-05-27 04:36:10|46.15|42.79|46.15|42.79|46.15|42.79|46.15|42.79|0
1653626190000|2022-05-27 04:36:30|46.17|42.81|46.19|42.83|46.19|42.83|46.15|42.79|0
1653626200000|2022-05-27 04:36:40|46.17|42.81|46.19|42.83|46.19|42.83|46.17|42.81|0
1653626210000|2022-05-27 04:36:50|46.15|42.79|46.17|42.81|46.17|42.81|46.15|42.79|0
1653626220000|2022-05-27 04:37:00|46.19|42.83|46.19|42.83|46.19|42.83|46.19|42.83|0
1653626230000|2022-05-27 04:37:10|46.17|42.81|46.17|42.81|46.17|42.81|46.17|42.81|0
1653626240000|2022-05-27 04:37:20|46.15|42.79|46.1|42.74|46.15|42.79|46.1|42.74|0
1653626250000|2022-05-27 04:37:30|46.12|42.76|46.1|42.74|46.12|42.76|46.1|42.74|0
1653626270000|2022-05-27 04:37:50|46.12|42.76|46.1|42.74|46.12|42.76|46.1|42.74|0
1653626280000|2022-05-27 04:38:00|46.14|42.78|46.14|42.78|46.14|42.78|46.1|42.74|0
1653626290000|2022-05-27 04:38:10|46.17|42.81|46.19|42.83|46.19|42.83|46.17|42.81|0
1653626320000|2022-05-27 04:38:40|46.17|42.81|46.17|42.81|46.17|42.81|46.14|42.78|0
1653626330000|2022-05-27 04:38:50|46.14|42.78|46.14|42.78|46.14|42.78|46.14|42.78|0
1653626340000|2022-05-27 04:39:00|46.19|42.83|46.1|42.74|46.19|42.83|46.1|42.74|0
1653626350000|2022-05-27 04:39:10|46.12|42.76|46.1|42.74|46.12|42.76|46.1|42.74|0
1653626360000|2022-05-27 04:39:20|46.05|42.69|46.05|42.69|46.05|42.69|46.05|42.69|0
1653626370000|2022-05-27 04:39:30|46.03|42.67|46.03|42.67|46.03|42.67|46|42.64|0
1653626380000|2022-05-27 04:39:40|46|42.64|46.03|42.67|46.03|42.67|46|42.64|0
1653626390000|2022-05-27 04:39:50|46.05|42.69|46.05|42.69|46.05|42.69|46.05|42.69|0
1653626400000|2022-05-27 04:40:00|46.1|42.74|46.1|42.74|46.1|42.74|46.1|42.74|0
1653626420000|2022-05-27 04:40:20|46.05|42.69|46.05|42.69|46.05|42.69|46.05|42.69|0
1653626430000|2022-05-27 04:40:30|46.07|42.71|46.1|42.74|46.1|42.74|46.07|42.71|0
1653626450000|2022-05-27 04:40:50|46.12|42.76|46.1|42.74|46.12|42.76|46.1|42.74|0
1653626460000|2022-05-27 04:41:00|46.12|42.76|46.1|42.74|46.12|42.76|46.1|42.74|0
1653626470000|2022-05-27 04:41:10|46.14|42.78|46.14|42.78|46.14|42.78|46.14|42.78|0
1653626480000|2022-05-27 04:41:20|46.12|42.76|46.1|42.74|46.12|42.76|46.1|42.74|0
1653626510000|2022-05-27 04:41:50|46.14|42.78|46.14|42.78|46.14|42.78|46.14|42.78|0
1653626550000|2022-05-27 04:42:30|46.19|42.83|46.24|42.88|46.24|42.88|46.19|42.83|0
1653626560000|2022-05-27 04:42:40|46.28|42.92|46.33|42.97|46.33|42.97|46.28|42.92|0
1653626570000|2022-05-27 04:42:50|46.28|42.92|46.33|42.97|46.33|42.97|46.28|42.92|0
1653626580000|2022-05-27 04:43:00|46.26|42.9|46.28|42.92|46.28|42.92|46.26|42.9|0
1653626590000|2022-05-27 04:43:10|46.31|42.95|46.31|42.95|46.31|42.95|46.28|42.92|0
1653626600000|2022-05-27 04:43:20|46.28|42.92|46.28|42.92|46.28|42.92|46.28|42.92|0
1653626610000|2022-05-27 04:43:30|46.33|42.97|46.33|42.97|46.33|42.97|46.33|42.97|0
1653626620000|2022-05-27 04:43:40|46.35|42.99|46.35|42.99|46.35|42.99|46.35|42.99|0
1653626630000|2022-05-27 04:43:50|46.33|42.97|46.33|42.97|46.33|42.97|46.33|42.97|0
1653626640000|2022-05-27 04:44:00|46.28|42.92|46.31|42.95|46.31|42.95|46.28|42.92|0
1653626650000|2022-05-27 04:44:10|46.28|42.92|46.28|42.92|46.28|42.92|46.28|42.92|0
1653626660000|2022-05-27 04:44:20|46.33|42.97|46.38|43.02|46.38|43.02|46.33|42.97|0
1653626670000|2022-05-27 04:44:30|46.33|42.97|46.33|42.97|46.33|42.97|46.33|42.97|0
1653626680000|2022-05-27 04:44:40|46.35|42.99|46.33|42.97|46.35|42.99|46.33|42.97|0
1653626690000|2022-05-27 04:44:50|46.35|42.99|46.35|42.99|46.35|42.99|46.35|42.99|0
1653626700000|2022-05-27 04:45:00|46.38|43.02|46.35|42.99|46.38|43.02|46.33|42.97|0
1653626710000|2022-05-27 04:45:10|46.33|42.97|46.33|42.97|46.35|42.99|46.33|42.97|0
1653626720000|2022-05-27 04:45:20|46.35|42.99|46.38|43.02|46.38|43.02|46.35|42.99|0
1653626740000|2022-05-27 04:45:40|46.35|42.99|46.33|42.97|46.35|42.99|46.33|42.97|0
1653626750000|2022-05-27 04:45:50|46.38|43.02|46.33|42.97|46.38|43.02|46.33|42.97|0
1653626760000|2022-05-27 04:46:00|46.35|42.99|46.38|43.02|46.38|43.02|46.35|42.99|0
1653626770000|2022-05-27 04:46:10|46.43|43.07|46.47|43.11|46.47|43.11|46.43|43.07|0
1653626780000|2022-05-27 04:46:20|46.43|43.07|46.43|43.07|46.43|43.07|46.43|43.07|0
1653626810000|2022-05-27 04:46:50|46.47|43.11|46.47|43.11|46.47|43.11|46.47|43.11|0
1653626820000|2022-05-27 04:47:00|46.43|43.07|46.43|43.07|46.43|43.07|46.43|43.07|0
1653626830000|2022-05-27 04:47:10|46.38|43.02|46.38|43.02|46.38|43.02|46.38|43.02|0
1653626860000|2022-05-27 04:47:40|46.35|42.99|46.35|42.99|46.35|42.99|46.35|42.99|0
1653626870000|2022-05-27 04:47:50|46.33|42.97|46.33|42.97|46.33|42.97|46.33|42.97|0
1653626890000|2022-05-27 04:48:10|46.38|43.02|46.35|42.99|46.38|43.02|46.35|42.99|0
1653626900000|2022-05-27 04:48:20|46.28|42.92|46.26|42.9|46.28|42.92|46.24|42.88|0
1653626910000|2022-05-27 04:48:30|46.28|42.92|46.33|42.97|46.33|42.97|46.28|42.92|0
1653626920000|2022-05-27 04:48:40|46.31|42.95|46.31|42.95|46.31|42.95|46.31|42.95|0
1653626930000|2022-05-27 04:48:50|46.28|42.92|46.28|42.92|46.28|42.92|46.28|42.92|0
1653626940000|2022-05-27 04:49:00|46.33|42.97|46.31|42.95|46.33|42.97|46.31|42.95|0
1653626950000|2022-05-27 04:49:10|46.28|42.92|46.28|42.92|46.28|42.92|46.28|42.92|0
1653627000000|2022-05-27 04:50:00|46.33|42.97|46.33|42.97|46.33|42.97|46.33|42.97|0
1653627010000|2022-05-27 04:50:10|46.3|42.94|46.33|42.97|46.33|42.97|46.3|42.94|0
1653627040000|2022-05-27 04:50:40|46.35|42.99|46.38|43.02|46.38|43.02|46.35|42.99|0
1653627070000|2022-05-27 04:51:10|46.35|42.99|46.33|42.97|46.35|42.99|46.33|42.97|0
1653627110000|2022-05-27 04:51:50|46.28|42.92|46.28|42.92|46.28|42.92|46.28|42.92|0
1653627140000|2022-05-27 04:52:20|46.33|42.97|46.33|42.97|46.33|42.97|46.33|42.97|0
1653627150000|2022-05-27 04:52:30|46.28|42.92|46.28|42.92|46.28|42.92|46.28|42.92|0
1653627160000|2022-05-27 04:52:40|46.3|42.94|46.3|42.94|46.33|42.97|46.3|42.94|0
1653627170000|2022-05-27 04:52:50|46.28|42.92|46.3|42.94|46.3|42.94|46.28|42.92|0
1653627180000|2022-05-27 04:53:00|46.33|42.97|46.33|42.97|46.33|42.97|46.33|42.97|0
1653627200000|2022-05-27 04:53:20|46.28|42.92|46.28|42.92|46.28|42.92|46.28|42.92|0
1653627240000|2022-05-27 04:54:00|46.26|42.9|46.23|42.87|46.26|42.9|46.23|42.87|0
1653627260000|2022-05-27 04:54:20|46.19|42.83|46.19|42.83|46.19|42.83|46.19|42.83|0
1653627270000|2022-05-27 04:54:30|46.16|42.8|46.16|42.8|46.16|42.8|46.16|42.8|0
1653627280000|2022-05-27 04:54:40|46.14|42.78|46.11|42.75|46.14|42.78|46.11|42.75|0
1653627290000|2022-05-27 04:54:50|46.16|42.8|46.14|42.78|46.16|42.8|46.14|42.78|0
1653627300000|2022-05-27 04:55:00|46.19|42.83|46.19|42.83|46.19|42.83|46.19|42.83|0
1653627370000|2022-05-27 04:56:10|46.14|42.78|46.16|42.8|46.19|42.83|46.14|42.78|0
1653627390000|2022-05-27 04:56:30|46.14|42.78|46.14|42.78|46.14|42.78|46.14|42.78|0
1653627400000|2022-05-27 04:56:40|46.18|42.82|46.18|42.82|46.18|42.82|46.18|42.82|0
1653627410000|2022-05-27 04:56:50|46.16|42.8|46.14|42.78|46.16|42.8|46.14|42.78|0
1653627420000|2022-05-27 04:57:00|46.16|42.8|46.14|42.78|46.16|42.8|46.14|42.78|0
1653627440000|2022-05-27 04:57:20|46.09|42.73|46.14|42.78|46.14|42.78|46.09|42.73|0
1653627480000|2022-05-27 04:58:00|46.18|42.82|46.16|42.8|46.18|42.82|46.16|42.8|0
1653627490000|2022-05-27 04:58:10|46.14|42.78|46.18|42.82|46.18|42.82|46.14|42.78|0
1653627510000|2022-05-27 04:58:30|46.16|42.8|46.14|42.78|46.16|42.8|46.14|42.78|0
1653627520000|2022-05-27 04:58:40|46.11|42.75|46.14|42.78|46.14|42.78|46.11|42.75|0
1653627530000|2022-05-27 04:58:50|46.09|42.73|46.09|42.73|46.09|42.73|46.09|42.73|0
1653627570000|2022-05-27 04:59:30|46.06|42.7|46.04|42.68|46.06|42.7|46.04|42.68|0
1653627580000|2022-05-27 04:59:40|46.06|42.7|46.04|42.68|46.06|42.7|46.04|42.68|0
1653627590000|2022-05-27 04:59:50|46.02|42.66|46.02|42.66|46.02|42.66|46.02|42.66|0
1653627600000|2022-05-27 05:00:00|46.04|42.68|45.9|42.54|46.04|42.68|45.9|42.54|0
1653627620000|2022-05-27 05:00:20|45.95|42.59|45.95|42.59|45.95|42.59|45.95|42.59|0
1653627630000|2022-05-27 05:00:30|45.92|42.56|45.97|42.61|45.97|42.61|45.92|42.56|0
1653627640000|2022-05-27 05:00:40|45.95|42.59|45.95|42.59|45.99|42.63|45.95|42.59|0
1653627650000|2022-05-27 05:00:50|45.99|42.63|45.99|42.63|45.99|42.63|45.99|42.63|0
1653627660000|2022-05-27 05:01:00|46.04|42.68|46.04|42.68|46.04|42.68|46.04|42.68|0
1653627670000|2022-05-27 05:01:10|46.02|42.66|46.04|42.68|46.04|42.68|46.02|42.66|0
1653627690000|2022-05-27 05:01:30|45.99|42.63|45.99|42.63|45.99|42.63|45.99|42.63|0
1653627720000|2022-05-27 05:02:00|45.97|42.61|45.99|42.63|45.99|42.63|45.97|42.61|0
1653627730000|2022-05-27 05:02:10|45.97|42.61|45.88|42.52|45.97|42.61|45.88|42.52|0
1653627740000|2022-05-27 05:02:20|45.85|42.49|45.9|42.54|45.9|42.54|45.85|42.49|0
1653627750000|2022-05-27 05:02:30|45.85|42.49|45.95|42.59|45.95|42.59|45.85|42.49|0
1653627780000|2022-05-27 05:03:00|45.9|42.54|45.95|42.59|45.95|42.59|45.9|42.54|0
1653627790000|2022-05-27 05:03:10|45.9|42.54|45.9|42.54|45.9|42.54|45.9|42.54|0
1653627800000|2022-05-27 05:03:20|45.88|42.52|45.9|42.54|45.9|42.54|45.88|42.52|0
1653627810000|2022-05-27 05:03:30|45.88|42.52|45.88|42.52|45.88|42.52|45.88|42.52|0
1653627820000|2022-05-27 05:03:40|45.9|42.54|45.85|42.49|45.9|42.54|45.85|42.49|0
1653627830000|2022-05-27 05:03:50|45.87|42.51|45.87|42.51|45.87|42.51|45.87|42.51|0
1653627840000|2022-05-27 05:04:00|45.9|42.54|45.85|42.49|45.9|42.54|45.85|42.49|0
1653627850000|2022-05-27 05:04:10|45.81|42.45|45.81|42.45|45.81|42.45|45.81|42.45|0
1653627880000|2022-05-27 05:04:40|45.87|42.51|45.99|42.63|45.99|42.63|45.87|42.51|0
1653627890000|2022-05-27 05:04:50|45.97|42.61|45.99|42.63|45.99|42.63|45.97|42.61|0
1653627900000|2022-05-27 05:05:00|45.97|42.61|45.92|42.56|45.97|42.61|45.9|42.54|0
1653627910000|2022-05-27 05:05:10|45.95|42.59|45.92|42.56|45.95|42.59|45.92|42.56|0
1653627920000|2022-05-27 05:05:20|45.9|42.54|45.9|42.54|45.9|42.54|45.9|42.54|0
1653627950000|2022-05-27 05:05:50|45.85|42.49|45.8|42.44|45.85|42.49|45.8|42.44|0
1653627990000|2022-05-27 05:06:30|45.85|42.49|45.85|42.49|45.85|42.49|45.85|42.49|0
1653628000000|2022-05-27 05:06:40|45.9|42.54|45.95|42.59|45.95|42.59|45.9|42.54|0
1653628010000|2022-05-27 05:06:50|45.99|42.63|46.11|42.75|46.11|42.75|45.99|42.63|0
1653628020000|2022-05-27 05:07:00|46.13|42.77|46.18|42.82|46.18|42.82|46.13|42.77|0
1653628030000|2022-05-27 05:07:10|46.13|42.77|46.18|42.82|46.2|42.84|46.13|42.77|0
1653628040000|2022-05-27 05:07:20|46.2|42.84|46.23|42.87|46.23|42.87|46.2|42.84|0
1653628050000|2022-05-27 05:07:30|46.2|42.84|46.18|42.82|46.23|42.87|46.18|42.82|0
1653628060000|2022-05-27 05:07:40|46.2|42.84|46.2|42.84|46.2|42.84|46.18|42.82|0
1653628070000|2022-05-27 05:07:50|46.13|42.77|46.11|42.75|46.13|42.77|46.11|42.75|0
1653628080000|2022-05-27 05:08:00|46.16|42.8|46.09|42.73|46.16|42.8|46.09|42.73|0
1653628100000|2022-05-27 05:08:20|46.04|42.68|46.04|42.68|46.06|42.7|46.04|42.68|0
1653628110000|2022-05-27 05:08:30|46.06|42.7|46.04|42.68|46.06|42.7|46.04|42.68|0
1653628120000|2022-05-27 05:08:40|46.06|42.7|46.06|42.7|46.06|42.7|46.06|42.7|0
1653628130000|2022-05-27 05:08:50|46.04|42.68|46.04|42.68|46.04|42.68|46.04|42.68|0
1653628140000|2022-05-27 05:09:00|46.09|42.73|46.11|42.75|46.11|42.75|46.09|42.73|0
1653628150000|2022-05-27 05:09:10|46.09|42.73|46.11|42.75|46.11|42.75|46.09|42.73|0
1653628160000|2022-05-27 05:09:20|46.13|42.77|46.13|42.77|46.13|42.77|46.11|42.75|0
1653628170000|2022-05-27 05:09:30|46.11|42.75|46.11|42.75|46.11|42.75|46.11|42.75|0
1653628180000|2022-05-27 05:09:40|46.09|42.73|46.09|42.73|46.09|42.73|46.09|42.73|0
1653628190000|2022-05-27 05:09:50|46.06|42.7|46.06|42.7|46.06|42.7|46.06|42.7|0
1653628200000|2022-05-27 05:10:00|46.04|42.68|46.09|42.73|46.09|42.73|46.04|42.68|0
1653628210000|2022-05-27 05:10:10|46.11|42.75|46.13|42.77|46.13|42.77|46.09|42.73|0
1653628220000|2022-05-27 05:10:20|46.09|42.73|46.11|42.75|46.11|42.75|46.09|42.73|0
1653628230000|2022-05-27 05:10:30|46.09|42.73|46.13|42.77|46.13|42.77|46.09|42.73|0
1653628250000|2022-05-27 05:10:50|46.16|42.8|46.13|42.77|46.16|42.8|46.13|42.77|0
1653628260000|2022-05-27 05:11:00|46.15|42.79|46.13|42.77|46.15|42.79|46.13|42.77|0
1653628270000|2022-05-27 05:11:10|46.11|42.75|46.11|42.75|46.11|42.75|46.11|42.75|0
1653628280000|2022-05-27 05:11:20|46.13|42.77|46.18|42.82|46.18|42.82|46.13|42.77|0
1653628290000|2022-05-27 05:11:30|46.13|42.77|46.15|42.79|46.15|42.79|46.13|42.77|0
1653628300000|2022-05-27 05:11:40|46.18|42.82|46.2|42.84|46.23|42.87|46.18|42.82|0
1653628320000|2022-05-27 05:12:00|46.23|42.87|46.27|42.91|46.3|42.94|46.23|42.87|0
1653628340000|2022-05-27 05:12:20|46.23|42.87|46.23|42.87|46.23|42.87|46.23|42.87|0
1653628360000|2022-05-27 05:12:40|46.25|42.89|46.25|42.89|46.25|42.89|46.23|42.87|0
1653628370000|2022-05-27 05:12:50|46.23|42.87|46.23|42.87|46.25|42.89|46.23|42.87|0
1653628390000|2022-05-27 05:13:10|46.25|42.89|46.27|42.91|46.27|42.91|46.25|42.89|0
1653628400000|2022-05-27 05:13:20|46.32|42.96|46.27|42.91|46.32|42.96|46.27|42.91|0
1653628410000|2022-05-27 05:13:30|46.25|42.89|46.27|42.91|46.27|42.91|46.25|42.89|0
1653628420000|2022-05-27 05:13:40|46.23|42.87|46.23|42.87|46.23|42.87|46.23|42.87|0
1653628440000|2022-05-27 05:14:00|46.27|42.91|46.23|42.87|46.27|42.91|46.23|42.87|0
1653628450000|2022-05-27 05:14:10|46.27|42.91|46.27|42.91|46.27|42.91|46.27|42.91|0
1653628460000|2022-05-27 05:14:20|46.25|42.89|46.27|42.91|46.27|42.91|46.25|42.89|0
1653628470000|2022-05-27 05:14:30|46.37|43.01|46.37|43.01|46.41|43.05|46.37|43.01|0
1653628480000|2022-05-27 05:14:40|46.32|42.96|46.32|42.96|46.32|42.96|46.32|42.96|0
1653628490000|2022-05-27 05:14:50|46.37|43.01|46.34|42.98|46.37|43.01|46.34|42.98|0
1653628500000|2022-05-27 05:15:00|46.32|42.96|46.32|42.96|46.34|42.98|46.32|42.96|0
1653628520000|2022-05-27 05:15:20|46.3|42.94|46.27|42.91|46.3|42.94|46.27|42.91|0
1653628530000|2022-05-27 05:15:30|46.32|42.96|46.27|42.91|46.32|42.96|46.27|42.91|0
1653628540000|2022-05-27 05:15:40|46.23|42.87|46.32|42.96|46.32|42.96|46.23|42.87|0
1653628550000|2022-05-27 05:15:50|46.3|42.94|46.29|42.93|46.3|42.94|46.29|42.93|0
1653628560000|2022-05-27 05:16:00|46.32|42.96|46.32|42.96|46.32|42.96|46.32|42.96|0
1653628590000|2022-05-27 05:16:30|46.41|43.05|46.51|43.15|46.51|43.15|46.41|43.05|0
1653628600000|2022-05-27 05:16:40|46.56|43.2|46.46|43.1|46.56|43.2|46.46|43.1|0
1653628610000|2022-05-27 05:16:50|46.44|43.08|46.46|43.1|46.46|43.1|46.44|43.08|0
1653628620000|2022-05-27 05:17:00|46.41|43.05|46.41|43.05|46.41|43.05|46.41|43.05|0
1653628630000|2022-05-27 05:17:10|46.37|43.01|46.37|43.01|46.37|43.01|46.37|43.01|0
1653628640000|2022-05-27 05:17:20|46.41|43.05|46.41|43.05|46.41|43.05|46.41|43.05|0
1653628650000|2022-05-27 05:17:30|46.39|43.03|46.39|43.03|46.41|43.05|46.37|43.01|0
1653628660000|2022-05-27 05:17:40|46.37|43.01|46.37|43.01|46.37|43.01|46.37|43.01|0
1653628670000|2022-05-27 05:17:50|46.32|42.96|46.34|42.98|46.34|42.98|46.32|42.96|0
1653628680000|2022-05-27 05:18:00|46.32|42.96|46.32|42.96|46.32|42.96|46.32|42.96|0
1653628690000|2022-05-27 05:18:10|46.34|42.98|46.37|43.01|46.37|43.01|46.32|42.96|0
1653628710000|2022-05-27 05:18:30|46.32|42.96|46.32|42.96|46.32|42.96|46.32|42.96|0
1653628720000|2022-05-27 05:18:40|46.34|42.98|46.34|42.98|46.34|42.98|46.34|42.98|0
1653628740000|2022-05-27 05:19:00|46.32|42.96|46.32|42.96|46.32|42.96|46.32|42.96|0
1653628770000|2022-05-27 05:19:30|46.27|42.91|46.27|42.91|46.27|42.91|46.27|42.91|0
1653628780000|2022-05-27 05:19:40|46.32|42.96|46.27|42.91|46.32|42.96|46.27|42.91|0
1653628790000|2022-05-27 05:19:50|46.34|42.98|46.32|42.96|46.34|42.98|46.32|42.96|0
1653628800000|2022-05-27 05:20:00|46.27|42.91|46.27|42.91|46.27|42.91|46.22|42.86|0
1653628810000|2022-05-27 05:20:10|46.29|42.93|46.29|42.93|46.29|42.93|46.29|42.93|0
1653628820000|2022-05-27 05:20:20|46.32|42.96|46.29|42.93|46.32|42.96|46.29|42.93|0
1653628830000|2022-05-27 05:20:30|46.27|42.91|46.27|42.91|46.27|42.91|46.27|42.91|0
1653628840000|2022-05-27 05:20:40|46.29|42.93|46.32|42.96|46.32|42.96|46.29|42.93|0
1653628850000|2022-05-27 05:20:50|46.34|42.98|46.32|42.96|46.34|42.98|46.32|42.96|0
1653628870000|2022-05-27 05:21:10|46.15|42.79|46.13|42.77|46.15|42.79|46.13|42.77|0
1653628880000|2022-05-27 05:21:20|46.18|42.82|46.08|42.72|46.18|42.82|46.08|42.72|0
1653628900000|2022-05-27 05:21:40|46.1|42.74|46.27|42.91|46.27|42.91|46.1|42.74|0
1653628910000|2022-05-27 05:21:50|46.22|42.86|46.18|42.82|46.22|42.86|46.18|42.82|0
1653628920000|2022-05-27 05:22:00|46.13|42.77|46.15|42.79|46.18|42.82|46.13|42.77|0
1653628930000|2022-05-27 05:22:10|46.18|42.82|46.18|42.82|46.18|42.82|46.18|42.82|0
1653628940000|2022-05-27 05:22:20|46.22|42.86|46.22|42.86|46.22|42.86|46.22|42.86|0
1653628950000|2022-05-27 05:22:30|46.25|42.89|46.27|42.91|46.27|42.91|46.25|42.89|0
1653628960000|2022-05-27 05:22:40|46.25|42.89|46.22|42.86|46.25|42.89|46.18|42.82|0
1653628970000|2022-05-27 05:22:50|46.2|42.84|46.2|42.84|46.2|42.84|46.2|42.84|0
1653628980000|2022-05-27 05:23:00|46.18|42.82|46.17|42.81|46.18|42.82|46.17|42.81|0
1653628990000|2022-05-27 05:23:10|46.15|42.79|46.15|42.79|46.15|42.79|46.15|42.79|0
1653629000000|2022-05-27 05:23:20|46.17|42.81|46.15|42.79|46.17|42.81|46.15|42.79|0
1653629010000|2022-05-27 05:23:30|46.13|42.77|46.13|42.77|46.13|42.77|46.13|42.77|0
1653629020000|2022-05-27 05:23:40|46.1|42.74|46.1|42.74|46.1|42.74|46.1|42.74|0
1653629030000|2022-05-27 05:23:50|46.08|42.72|46.08|42.72|46.08|42.72|46.08|42.72|0
1653629050000|2022-05-27 05:24:10|46.06|42.7|46.06|42.7|46.06|42.7|46.03|42.67|0
1653629060000|2022-05-27 05:24:20|46.03|42.67|45.99|42.63|46.03|42.67|45.99|42.63|0
1653629070000|2022-05-27 05:24:30|45.94|42.58|45.91|42.55|45.94|42.58|45.89|42.53|0
1653629080000|2022-05-27 05:24:40|45.94|42.58|45.89|42.53|45.94|42.58|45.89|42.53|0
1653629090000|2022-05-27 05:24:50|45.94|42.58|45.94|42.58|45.94|42.58|45.94|42.58|0
1653629100000|2022-05-27 05:25:00|45.91|42.55|45.94|42.58|45.94|42.58|45.89|42.53|0
1653629110000|2022-05-27 05:25:10|45.89|42.53|45.94|42.58|45.94|42.58|45.89|42.53|0
1653629120000|2022-05-27 05:25:20|45.99|42.63|45.99|42.63|45.99|42.63|45.99|42.63|0
1653629140000|2022-05-27 05:25:40|46.03|42.67|46.03|42.67|46.03|42.67|46.03|42.67|0
1653629150000|2022-05-27 05:25:50|46.01|42.65|46.03|42.67|46.03|42.67|46.01|42.65|0
1653629180000|2022-05-27 05:26:20|46.08|42.72|46.08|42.72|46.08|42.72|46.08|42.72|0
1653629190000|2022-05-27 05:26:30|46.1|42.74|46.08|42.72|46.1|42.74|46.08|42.72|0
1653629200000|2022-05-27 05:26:40|46.13|42.77|46.13|42.77|46.13|42.77|46.13|42.77|0
1653629220000|2022-05-27 05:27:00|46.15|42.79|46.15|42.79|46.15|42.79|46.13|42.77|0
1653629240000|2022-05-27 05:27:20|46.17|42.81|46.15|42.79|46.17|42.81|46.15|42.79|0
1653629250000|2022-05-27 05:27:30|46.17|42.81|46.22|42.86|46.22|42.86|46.17|42.81|0
1653629260000|2022-05-27 05:27:40|46.24|42.88|46.22|42.86|46.24|42.88|46.22|42.86|0
1653629270000|2022-05-27 05:27:50|46.2|42.84|46.08|42.72|46.2|42.84|46.08|42.72|0
1653629280000|2022-05-27 05:28:00|46.03|42.67|46.03|42.67|46.03|42.67|46.03|42.67|0
1653629290000|2022-05-27 05:28:10|46.05|42.69|46.03|42.67|46.05|42.69|46.03|42.67|0
1653629310000|2022-05-27 05:28:30|46.05|42.69|46.08|42.72|46.08|42.72|46.05|42.69|0
1653629330000|2022-05-27 05:28:50|46.03|42.67|46.08|42.72|46.08|42.72|46.03|42.67|0
1653629340000|2022-05-27 05:29:00|46.05|42.69|46.13|42.77|46.13|42.77|46.05|42.69|0
1653629350000|2022-05-27 05:29:10|46.17|42.81|46.17|42.81|46.17|42.81|46.17|42.81|0
1653629360000|2022-05-27 05:29:20|46.13|42.77|46.17|42.81|46.17|42.81|46.13|42.77|0
1653629400000|2022-05-27 05:30:00|46.13|42.77|46.13|42.77|46.17|42.81|46.13|42.77|0
1653629410000|2022-05-27 05:30:10|46.17|42.81|46.15|42.79|46.17|42.81|46.15|42.79|0
1653629420000|2022-05-27 05:30:20|46.13|42.77|46.13|42.77|46.17|42.81|46.13|42.77|0
1653629430000|2022-05-27 05:30:30|46.12|42.76|46.12|42.76|46.12|42.76|46.12|42.76|0
1653629440000|2022-05-27 05:30:40|46.17|42.81|46.15|42.79|46.17|42.81|46.12|42.76|0
1653629450000|2022-05-27 05:30:50|46.17|42.81|46.17|42.81|46.17|42.81|46.17|42.81|0
1653629460000|2022-05-27 05:31:00|46.19|42.83|46.17|42.81|46.19|42.83|46.17|42.81|0
1653629470000|2022-05-27 05:31:10|46.19|42.83|46.22|42.86|46.22|42.86|46.19|42.83|0
1653629530000|2022-05-27 05:32:10|46.17|42.81|46.12|42.76|46.17|42.81|46.12|42.76|0
1653629550000|2022-05-27 05:32:30|46.03|42.67|46.03|42.67|46.03|42.67|46.03|42.67|0
1653629560000|2022-05-27 05:32:40|46.08|42.72|46.12|42.76|46.12|42.76|46.08|42.72|0
1653629580000|2022-05-27 05:33:00|46.08|42.72|46.12|42.76|46.12|42.76|46.08|42.72|0
1653629590000|2022-05-27 05:33:10|46.1|42.74|46.1|42.74|46.1|42.74|46.1|42.74|0
1653629600000|2022-05-27 05:33:20|46.12|42.76|46.1|42.74|46.12|42.76|46.1|42.74|0
1653629620000|2022-05-27 05:33:40|46.08|42.72|46.05|42.69|46.08|42.72|46.05|42.69|0
1653629630000|2022-05-27 05:33:50|46.08|42.72|46.08|42.72|46.08|42.72|46.08|42.72|0
1653629640000|2022-05-27 05:34:00|46.03|42.67|46.03|42.67|46.03|42.67|46.03|42.67|0
1653629650000|2022-05-27 05:34:10|46.05|42.69|45.98|42.62|46.05|42.69|45.98|42.62|0
1653629660000|2022-05-27 05:34:20|45.94|42.58|45.94|42.58|45.94|42.58|45.94|42.58|0
1653629670000|2022-05-27 05:34:30|45.93|42.57|45.93|42.57|45.93|42.57|45.93|42.57|0
1653629680000|2022-05-27 05:34:40|45.89|42.53|45.96|42.6|45.96|42.6|45.89|42.53|0
1653629690000|2022-05-27 05:34:50|45.89|42.53|45.91|42.55|45.91|42.55|45.89|42.53|0
1653629700000|2022-05-27 05:35:00|45.93|42.57|45.98|42.62|45.98|42.62|45.89|42.53|0
1653629710000|2022-05-27 05:35:10|45.93|42.57|45.93|42.57|45.93|42.57|45.93|42.57|0
1653629720000|2022-05-27 05:35:20|45.89|42.53|45.89|42.53|45.93|42.57|45.89|42.53|0
1653629740000|2022-05-27 05:35:40|45.86|42.5|45.89|42.53|45.89|42.53|45.86|42.5|0
1653629760000|2022-05-27 05:36:00|45.84|42.48|45.79|42.43|45.84|42.48|45.79|42.43|0
1653629770000|2022-05-27 05:36:10|45.75|42.39|45.84|42.48|45.84|42.48|45.75|42.39|0
1653629780000|2022-05-27 05:36:20|45.89|42.53|45.84|42.48|45.89|42.53|45.84|42.48|0
1653629800000|2022-05-27 05:36:40|45.89|42.53|45.93|42.57|45.93|42.57|45.89|42.53|0
1653629810000|2022-05-27 05:36:50|45.91|42.55|45.93|42.57|45.93|42.57|45.91|42.55|0
1653629820000|2022-05-27 05:37:00|45.89|42.53|45.89|42.53|45.91|42.55|45.86|42.5|0
1653629830000|2022-05-27 05:37:10|45.91|42.55|45.93|42.57|45.93|42.57|45.89|42.53|0
1653629840000|2022-05-27 05:37:20|45.98|42.62|45.98|42.62|45.98|42.62|45.93|42.57|0
1653629860000|2022-05-27 05:37:40|45.96|42.6|45.96|42.6|45.98|42.62|45.96|42.6|0
1653629870000|2022-05-27 05:37:50|45.98|42.62|45.96|42.6|45.98|42.62|45.96|42.6|0
1653629880000|2022-05-27 05:38:00|45.98|42.62|46.05|42.69|46.05|42.69|45.98|42.62|0
1653629890000|2022-05-27 05:38:10|46.12|42.76|46.07|42.71|46.12|42.76|46.07|42.71|0
1653629900000|2022-05-27 05:38:20|46.05|42.69|46.05|42.69|46.05|42.69|46.03|42.67|0
1653629910000|2022-05-27 05:38:30|46.03|42.67|46.03|42.67|46.03|42.67|46.03|42.67|0
1653629920000|2022-05-27 05:38:40|46.05|42.69|46.05|42.69|46.05|42.69|46.05|42.69|0
1653629930000|2022-05-27 05:38:50|46.07|42.71|46.03|42.67|46.07|42.71|45.98|42.62|0
1653629940000|2022-05-27 05:39:00|45.98|42.62|45.84|42.48|45.98|42.62|45.79|42.43|0
1653629950000|2022-05-27 05:39:10|45.81|42.45|45.79|42.43|45.84|42.48|45.79|42.43|0
1653629960000|2022-05-27 05:39:20|45.81|42.45|45.86|42.5|45.86|42.5|45.81|42.45|0
1653629970000|2022-05-27 05:39:30|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653630000000|2022-05-27 05:40:00|45.89|42.53|45.86|42.5|45.89|42.53|45.86|42.5|0
1653630010000|2022-05-27 05:40:10|45.84|42.48|45.89|42.53|45.89|42.53|45.84|42.48|0
1653630020000|2022-05-27 05:40:20|45.86|42.5|45.84|42.48|45.86|42.5|45.84|42.48|0
1653630040000|2022-05-27 05:40:40|45.79|42.43|45.74|42.38|45.79|42.43|45.74|42.38|0
1653630050000|2022-05-27 05:40:50|45.7|42.34|45.65|42.29|45.7|42.34|45.65|42.29|0
1653630060000|2022-05-27 05:41:00|45.67|42.31|45.7|42.34|45.7|42.34|45.67|42.31|0
1653630070000|2022-05-27 05:41:10|45.74|42.38|45.74|42.38|45.74|42.38|45.74|42.38|0
1653630080000|2022-05-27 05:41:20|45.7|42.34|45.74|42.38|45.74|42.38|45.7|42.34|0
1653630090000|2022-05-27 05:41:30|45.7|42.34|45.7|42.34|45.7|42.34|45.7|42.34|0
1653630100000|2022-05-27 05:41:40|45.74|42.38|45.7|42.34|45.74|42.38|45.7|42.34|0
1653630110000|2022-05-27 05:41:50|45.74|42.38|45.74|42.38|45.74|42.38|45.74|42.38|0
1653630120000|2022-05-27 05:42:00|45.72|42.36|45.7|42.34|45.74|42.38|45.7|42.34|0
1653630130000|2022-05-27 05:42:10|45.67|42.31|45.7|42.34|45.7|42.34|45.67|42.31|0
1653630140000|2022-05-27 05:42:20|45.67|42.31|45.65|42.29|45.67|42.31|45.65|42.29|0
1653630150000|2022-05-27 05:42:30|45.7|42.34|45.65|42.29|45.7|42.34|45.65|42.29|0
1653630160000|2022-05-27 05:42:40|45.67|42.31|45.65|42.29|45.7|42.34|45.65|42.29|0
1653630180000|2022-05-27 05:43:00|45.6|42.24|45.6|42.24|45.6|42.24|45.6|42.24|0
1653630190000|2022-05-27 05:43:10|45.56|42.2|45.56|42.2|45.56|42.2|45.56|42.2|0
1653630200000|2022-05-27 05:43:20|45.51|42.15|45.6|42.24|45.6|42.24|45.51|42.15|0
1653630210000|2022-05-27 05:43:30|45.56|42.2|45.6|42.24|45.6|42.24|45.56|42.2|0
1653630230000|2022-05-27 05:43:50|45.56|42.2|45.56|42.2|45.56|42.2|45.56|42.2|0
1653630240000|2022-05-27 05:44:00|45.6|42.24|45.65|42.29|45.65|42.29|45.6|42.24|0
1653630250000|2022-05-27 05:44:10|45.74|42.38|45.74|42.38|45.74|42.38|45.74|42.38|0
1653630260000|2022-05-27 05:44:20|45.7|42.34|45.7|42.34|45.7|42.34|45.7|42.34|0
1653630270000|2022-05-27 05:44:30|45.67|42.31|45.7|42.34|45.7|42.34|45.65|42.29|0
1653630280000|2022-05-27 05:44:40|45.67|42.31|45.7|42.34|45.7|42.34|45.67|42.31|0
1653630290000|2022-05-27 05:44:50|45.67|42.31|45.67|42.31|45.67|42.31|45.67|42.31|0
1653630300000|2022-05-27 05:45:00|45.65|42.29|45.65|42.29|45.65|42.29|45.65|42.29|0
1653630310000|2022-05-27 05:45:10|45.67|42.31|45.7|42.34|45.7|42.34|45.65|42.29|0
1653630320000|2022-05-27 05:45:20|45.67|42.31|45.7|42.34|45.7|42.34|45.67|42.31|0
1653630330000|2022-05-27 05:45:30|45.62|42.26|45.65|42.29|45.65|42.29|45.62|42.26|0
1653630340000|2022-05-27 05:45:40|45.7|42.34|45.72|42.36|45.72|42.36|45.7|42.34|0
1653630350000|2022-05-27 05:45:50|45.67|42.31|45.6|42.24|45.67|42.31|45.6|42.24|0
1653630360000|2022-05-27 05:46:00|45.51|42.15|45.58|42.22|45.58|42.22|45.51|42.15|0
1653630370000|2022-05-27 05:46:10|45.6|42.24|45.6|42.24|45.6|42.24|45.6|42.24|0
1653630380000|2022-05-27 05:46:20|45.65|42.29|45.65|42.29|45.65|42.29|45.65|42.29|0
1653630390000|2022-05-27 05:46:30|45.6|42.24|45.6|42.24|45.6|42.24|45.6|42.24|0
1653630400000|2022-05-27 05:46:40|45.65|42.29|45.6|42.24|45.65|42.29|45.6|42.24|0
1653630410000|2022-05-27 05:46:50|45.56|42.2|45.56|42.2|45.58|42.22|45.56|42.2|0
1653630420000|2022-05-27 05:47:00|45.53|42.17|45.56|42.2|45.56|42.2|45.53|42.17|0
1653630440000|2022-05-27 05:47:20|45.55|42.19|45.46|42.1|45.55|42.19|45.46|42.1|0
1653630450000|2022-05-27 05:47:30|45.51|42.15|45.51|42.15|45.51|42.15|45.51|42.15|0
1653630460000|2022-05-27 05:47:40|45.48|42.12|45.46|42.1|45.48|42.12|45.46|42.1|0
1653630480000|2022-05-27 05:48:00|45.44|42.08|45.41|42.05|45.44|42.08|45.41|42.05|0
1653630490000|2022-05-27 05:48:10|45.44|42.08|45.41|42.05|45.44|42.08|45.41|42.05|0
1653630500000|2022-05-27 05:48:20|45.37|42.01|45.18|41.82|45.37|42.01|45.18|41.82|0
1653630510000|2022-05-27 05:48:30|45.04|41.68|45.18|41.82|45.18|41.82|45.04|41.68|0
1653630520000|2022-05-27 05:48:40|45.14|41.78|45.14|41.78|45.14|41.78|45.09|41.73|0
1653630530000|2022-05-27 05:48:50|45.11|41.75|45.04|41.68|45.14|41.78|45.04|41.68|0
1653630540000|2022-05-27 05:49:00|45.06|41.7|45.06|41.7|45.06|41.7|45.04|41.68|0
1653630550000|2022-05-27 05:49:10|45.04|41.68|45|41.64|45.04|41.68|45|41.64|0
1653630560000|2022-05-27 05:49:20|45.04|41.68|45.09|41.73|45.09|41.73|45.04|41.68|0
1653630570000|2022-05-27 05:49:30|45.13|41.77|45.2|41.84|45.2|41.84|45.13|41.77|0
1653630580000|2022-05-27 05:49:40|45.23|41.87|45.23|41.87|45.23|41.87|45.23|41.87|0
1653630590000|2022-05-27 05:49:50|45.18|41.82|45.23|41.87|45.23|41.87|45.18|41.82|0
1653630600000|2022-05-27 05:50:00|45.18|41.82|45.18|41.82|45.18|41.82|45.18|41.82|0
1653630610000|2022-05-27 05:50:10|45.13|41.77|45.09|41.73|45.13|41.77|45.09|41.73|0
1653630620000|2022-05-27 05:50:20|45.11|41.75|45.18|41.82|45.18|41.82|45.11|41.75|0
1653630630000|2022-05-27 05:50:30|45.23|41.87|45.13|41.77|45.23|41.87|45.13|41.77|0
1653630640000|2022-05-27 05:50:40|45.18|41.82|45.18|41.82|45.18|41.82|45.18|41.82|0
1653630660000|2022-05-27 05:51:00|45.13|41.77|45.18|41.82|45.2|41.84|45.13|41.77|0
1653630670000|2022-05-27 05:51:10|45.16|41.8|45.13|41.77|45.16|41.8|45.13|41.77|0
1653630680000|2022-05-27 05:51:20|45.11|41.75|45.09|41.73|45.11|41.75|45.09|41.73|0
1653630690000|2022-05-27 05:51:30|45.04|41.68|45|41.64|45.04|41.68|45|41.64|0
1653630700000|2022-05-27 05:51:40|45.09|41.73|45.09|41.73|45.09|41.73|45.09|41.73|0
1653630710000|2022-05-27 05:51:50|45.13|41.77|45.18|41.82|45.18|41.82|45.13|41.77|0
1653630720000|2022-05-27 05:52:00|45.23|41.87|45.18|41.82|45.23|41.87|45.18|41.82|0
1653630730000|2022-05-27 05:52:10|45.16|41.8|45.16|41.8|45.16|41.8|45.13|41.77|0
1653630740000|2022-05-27 05:52:20|45.18|41.82|45.13|41.77|45.18|41.82|45.13|41.77|0
1653630750000|2022-05-27 05:52:30|45.09|41.73|45.04|41.68|45.09|41.73|45.04|41.68|0
1653630760000|2022-05-27 05:52:40|45.06|41.7|45.13|41.77|45.13|41.77|45.06|41.7|0
1653630780000|2022-05-27 05:53:00|45.09|41.73|45.09|41.73|45.09|41.73|45.09|41.73|0
1653630800000|2022-05-27 05:53:20|45.04|41.68|45.04|41.68|45.04|41.68|45.04|41.68|0
1653630820000|2022-05-27 05:53:40|45.09|41.73|45.04|41.68|45.09|41.73|45.04|41.68|0
1653630830000|2022-05-27 05:53:50|44.99|41.63|44.99|41.63|44.99|41.63|44.99|41.63|0
1653630840000|2022-05-27 05:54:00|45.04|41.68|45.04|41.68|45.04|41.68|45.04|41.68|0
1653630850000|2022-05-27 05:54:10|44.99|41.63|44.99|41.63|44.99|41.63|44.99|41.63|0
1653630860000|2022-05-27 05:54:20|45.02|41.66|44.99|41.63|45.02|41.66|44.99|41.63|0
1653630870000|2022-05-27 05:54:30|45.02|41.66|45.04|41.68|45.04|41.68|45.02|41.66|0
1653630880000|2022-05-27 05:54:40|45.02|41.66|44.95|41.59|45.02|41.66|44.95|41.59|0
1653630890000|2022-05-27 05:54:50|44.99|41.63|44.99|41.63|44.99|41.63|44.99|41.63|0
1653630900000|2022-05-27 05:55:00|44.95|41.59|44.95|41.59|44.95|41.59|44.95|41.59|0
1653630910000|2022-05-27 05:55:10|44.9|41.54|44.95|41.59|44.95|41.59|44.9|41.54|0
1653630920000|2022-05-27 05:55:20|44.97|41.61|44.99|41.63|44.99|41.63|44.95|41.59|0
1653630930000|2022-05-27 05:55:30|45.02|41.66|45.02|41.66|45.02|41.66|45.02|41.66|0
1653630940000|2022-05-27 05:55:40|45.09|41.73|45.09|41.73|45.09|41.73|45.09|41.73|0
1653630950000|2022-05-27 05:55:50|45.04|41.68|45.09|41.73|45.09|41.73|45.04|41.68|0
1653630960000|2022-05-27 05:56:00|45.04|41.68|44.99|41.63|45.04|41.68|44.99|41.63|0
1653630970000|2022-05-27 05:56:10|44.97|41.61|44.99|41.63|44.99|41.63|44.97|41.61|0
1653630980000|2022-05-27 05:56:20|44.95|41.59|44.92|41.56|44.95|41.59|44.9|41.54|0
1653630990000|2022-05-27 05:56:30|44.9|41.54|44.85|41.49|44.92|41.56|44.81|41.45|0
1653631000000|2022-05-27 05:56:40|44.88|41.52|44.88|41.52|44.88|41.52|44.88|41.52|0
1653631010000|2022-05-27 05:56:50|44.85|41.49|44.95|41.59|44.95|41.59|44.85|41.49|0
1653631020000|2022-05-27 05:57:00|44.99|41.63|45.04|41.68|45.04|41.68|44.99|41.63|0
1653631030000|2022-05-27 05:57:10|45.02|41.66|45.11|41.75|45.11|41.75|45.02|41.66|0
1653631040000|2022-05-27 05:57:20|45.13|41.77|44.99|41.63|45.13|41.77|44.99|41.63|0
1653631050000|2022-05-27 05:57:30|45.04|41.68|45.09|41.73|45.09|41.73|45.04|41.68|0
1653631060000|2022-05-27 05:57:40|45.06|41.7|45.09|41.73|45.09|41.73|45.04|41.68|0
1653631070000|2022-05-27 05:57:50|45.04|41.68|45.06|41.7|45.06|41.7|45.04|41.68|0
1653631080000|2022-05-27 05:58:00|45.09|41.73|45.09|41.73|45.09|41.73|45.09|41.73|0
1653631090000|2022-05-27 05:58:10|45.18|41.82|45.22|41.86|45.25|41.89|45.18|41.82|0
1653631120000|2022-05-27 05:58:40|45.18|41.82|45.22|41.86|45.22|41.86|45.18|41.82|0
1653631130000|2022-05-27 05:58:50|45.18|41.82|45.18|41.82|45.18|41.82|45.18|41.82|0
1653631140000|2022-05-27 05:59:00|45.2|41.84|45.32|41.96|45.32|41.96|45.2|41.84|0
1653631150000|2022-05-27 05:59:10|45.27|41.91|45.32|41.96|45.32|41.96|45.27|41.91|0
1653631170000|2022-05-27 05:59:30|45.36|42|45.48|42.12|45.48|42.12|45.36|42|0
1653631180000|2022-05-27 05:59:40|45.46|42.1|45.55|42.19|45.55|42.19|45.46|42.1|0
1653631190000|2022-05-27 05:59:50|45.53|42.17|45.6|42.24|45.6|42.24|45.5|42.14|0
1653631200000|2022-05-27 06:00:00|45.57|42.21|45.41|42.05|45.57|42.21|45.41|42.05|0
1653631210000|2022-05-27 06:00:10|45.46|42.1|45.36|42|45.46|42.1|45.36|42|0
1653631220000|2022-05-27 06:00:20|45.39|42.03|45.08|41.72|45.39|42.03|45.04|41.68|0
1653631230000|2022-05-27 06:00:30|45.04|41.68|45.08|41.72|45.08|41.72|45.04|41.68|0
1653631240000|2022-05-27 06:00:40|45.04|41.68|45.22|41.86|45.22|41.86|45.04|41.68|0
1653631250000|2022-05-27 06:00:50|45.27|41.91|45.32|41.96|45.36|42|45.27|41.91|0
1653631260000|2022-05-27 06:01:00|45.27|41.91|45.34|41.98|45.34|41.98|45.27|41.91|0
1653631270000|2022-05-27 06:01:10|45.27|41.91|45.27|41.91|45.29|41.93|45.27|41.91|0
1653631280000|2022-05-27 06:01:20|45.36|42|45.32|41.96|45.36|42|45.32|41.96|0
1653631290000|2022-05-27 06:01:30|45.34|41.98|45.46|42.1|45.46|42.1|45.34|41.98|0
1653631300000|2022-05-27 06:01:40|45.48|42.12|45.39|42.03|45.5|42.14|45.39|42.03|0
1653631310000|2022-05-27 06:01:50|45.48|42.12|45.5|42.14|45.5|42.14|45.46|42.1|0
1653631320000|2022-05-27 06:02:00|45.48|42.12|45.6|42.24|45.6|42.24|45.46|42.1|0
1653631330000|2022-05-27 06:02:10|45.64|42.28|45.5|42.14|45.64|42.28|45.5|42.14|0
1653631340000|2022-05-27 06:02:20|45.55|42.19|45.41|42.05|45.55|42.19|45.41|42.05|0
1653631350000|2022-05-27 06:02:30|45.32|41.96|45.27|41.91|45.32|41.96|45.27|41.91|0
1653631360000|2022-05-27 06:02:40|45.22|41.86|45.18|41.82|45.22|41.86|45.18|41.82|0
1653631370000|2022-05-27 06:02:50|45.27|41.91|45.29|41.93|45.32|41.96|45.27|41.91|0
1653631380000|2022-05-27 06:03:00|45.27|41.91|45.25|41.89|45.27|41.91|45.22|41.86|0
1653631390000|2022-05-27 06:03:10|45.22|41.86|45.27|41.91|45.27|41.91|45.22|41.86|0
1653631400000|2022-05-27 06:03:20|45.32|41.96|45.22|41.86|45.32|41.96|45.22|41.86|0
1653631410000|2022-05-27 06:03:30|45.18|41.82|45.24|41.88|45.24|41.88|45.18|41.82|0
1653631420000|2022-05-27 06:03:40|45.27|41.91|45.41|42.05|45.41|42.05|45.24|41.88|0
1653631430000|2022-05-27 06:03:50|45.43|42.07|45.46|42.1|45.46|42.1|45.43|42.07|0
1653631440000|2022-05-27 06:04:00|45.55|42.19|45.55|42.19|45.6|42.24|45.55|42.19|0
1653631450000|2022-05-27 06:04:10|45.62|42.26|45.55|42.19|45.62|42.26|45.55|42.19|0
1653631460000|2022-05-27 06:04:20|45.6|42.24|45.5|42.14|45.6|42.24|45.5|42.14|0
1653631470000|2022-05-27 06:04:30|45.46|42.1|45.48|42.12|45.48|42.12|45.46|42.1|0
1653631480000|2022-05-27 06:04:40|45.5|42.14|45.55|42.19|45.55|42.19|45.5|42.14|0
1653631500000|2022-05-27 06:05:00|45.6|42.24|45.62|42.26|45.62|42.26|45.6|42.24|0
1653631510000|2022-05-27 06:05:10|45.55|42.19|45.55|42.19|45.6|42.24|45.55|42.19|0
1653631520000|2022-05-27 06:05:20|45.57|42.21|45.59|42.23|45.6|42.24|45.57|42.21|0
1653631530000|2022-05-27 06:05:30|45.55|42.19|45.5|42.14|45.55|42.19|45.5|42.14|0
1653631540000|2022-05-27 06:05:40|45.45|42.09|45.45|42.09|45.45|42.09|45.45|42.09|0
1653631560000|2022-05-27 06:06:00|45.36|42|45.31|41.95|45.36|42|45.31|41.95|0
1653631570000|2022-05-27 06:06:10|45.27|41.91|45.27|41.91|45.27|41.91|45.27|41.91|0
1653631580000|2022-05-27 06:06:20|45.36|42|45.22|41.86|45.36|42|45.22|41.86|0
1653631590000|2022-05-27 06:06:30|45.27|41.91|45.27|41.91|45.27|41.91|45.27|41.91|0
1653631600000|2022-05-27 06:06:40|45.31|41.95|45.36|42|45.36|42|45.31|41.95|0
1653631610000|2022-05-27 06:06:50|45.38|42.02|45.41|42.05|45.41|42.05|45.36|42|0
1653631620000|2022-05-27 06:07:00|45.38|42.02|45.29|41.93|45.38|42.02|45.29|41.93|0
1653631630000|2022-05-27 06:07:10|45.31|41.95|45.27|41.91|45.31|41.95|45.27|41.91|0
1653631640000|2022-05-27 06:07:20|45.22|41.86|45.22|41.86|45.22|41.86|45.22|41.86|0
1653631650000|2022-05-27 06:07:30|45.15|41.79|45.17|41.81|45.17|41.81|45.15|41.79|0
1653631670000|2022-05-27 06:07:50|45.22|41.86|45.22|41.86|45.22|41.86|45.22|41.86|0
1653631680000|2022-05-27 06:08:00|45.17|41.81|45.13|41.77|45.17|41.81|45.13|41.77|0
1653631690000|2022-05-27 06:08:10|45.08|41.72|44.96|41.6|45.08|41.72|44.85|41.49|0
1653631700000|2022-05-27 06:08:20|44.94|41.58|44.94|41.58|44.94|41.58|44.92|41.56|0
1653631710000|2022-05-27 06:08:30|44.9|41.54|44.8|41.44|44.9|41.54|44.8|41.44|0
1653631720000|2022-05-27 06:08:40|44.76|41.4|44.76|41.4|44.78|41.42|44.76|41.4|0
1653631730000|2022-05-27 06:08:50|44.78|41.42|44.85|41.49|44.85|41.49|44.76|41.4|0
1653631740000|2022-05-27 06:09:00|44.8|41.44|44.83|41.47|44.83|41.47|44.8|41.44|0
1653631750000|2022-05-27 06:09:10|44.85|41.49|44.9|41.54|44.9|41.54|44.85|41.49|0
1653631760000|2022-05-27 06:09:20|44.94|41.58|44.99|41.63|44.99|41.63|44.94|41.58|0
1653631770000|2022-05-27 06:09:30|44.96|41.6|44.99|41.63|44.99|41.63|44.96|41.6|0
1653631780000|2022-05-27 06:09:40|44.94|41.58|44.94|41.58|44.94|41.58|44.92|41.56|0
1653631790000|2022-05-27 06:09:50|44.96|41.6|44.99|41.63|44.99|41.63|44.96|41.6|0
1653631800000|2022-05-27 06:10:00|45.03|41.67|45.03|41.67|45.03|41.67|45.03|41.67|0
1653631810000|2022-05-27 06:10:10|45.06|41.7|45.03|41.67|45.06|41.7|45.03|41.67|0
1653631820000|2022-05-27 06:10:20|45.06|41.7|45.03|41.67|45.08|41.72|45.03|41.67|0
1653631830000|2022-05-27 06:10:30|45.06|41.7|45.03|41.67|45.06|41.7|45.03|41.67|0
1653631840000|2022-05-27 06:10:40|44.94|41.58|44.94|41.58|44.94|41.58|44.94|41.58|0
1653631850000|2022-05-27 06:10:50|44.99|41.63|44.99|41.63|44.99|41.63|44.99|41.63|0
1653631860000|2022-05-27 06:11:00|45.03|41.67|45.08|41.72|45.08|41.72|45.03|41.67|0
1653631870000|2022-05-27 06:11:10|45.1|41.74|45.15|41.79|45.15|41.79|45.1|41.74|0
1653631880000|2022-05-27 06:11:20|45.13|41.77|45.15|41.79|45.15|41.79|45.13|41.77|0
1653631890000|2022-05-27 06:11:30|45.27|41.91|45.27|41.91|45.27|41.91|45.27|41.91|0
1653631900000|2022-05-27 06:11:40|45.22|41.86|45.22|41.86|45.22|41.86|45.22|41.86|0
1653631910000|2022-05-27 06:11:50|45.2|41.84|45.29|41.93|45.29|41.93|45.2|41.84|0
1653631920000|2022-05-27 06:12:00|45.38|42.02|45.41|42.05|45.41|42.05|45.36|42|0
1653631930000|2022-05-27 06:12:10|45.38|42.02|45.41|42.05|45.41|42.05|45.38|42.02|0
1653631950000|2022-05-27 06:12:30|45.45|42.09|45.45|42.09|45.45|42.09|45.45|42.09|0
1653631960000|2022-05-27 06:12:40|45.41|42.05|45.41|42.05|45.41|42.05|45.41|42.05|0
1653631970000|2022-05-27 06:12:50|45.45|42.09|45.45|42.09|45.45|42.09|45.45|42.09|0
1653631980000|2022-05-27 06:13:00|45.47|42.11|45.43|42.07|45.47|42.11|45.43|42.07|0
1653631990000|2022-05-27 06:13:10|45.41|42.05|45.41|42.05|45.41|42.05|45.36|42|0
1653632000000|2022-05-27 06:13:20|45.36|42|45.27|41.91|45.36|42|45.27|41.91|0
1653632010000|2022-05-27 06:13:30|45.22|41.86|45.22|41.86|45.27|41.91|45.22|41.86|0
1653632020000|2022-05-27 06:13:40|45.17|41.81|45.13|41.77|45.22|41.86|45.13|41.77|0
1653632030000|2022-05-27 06:13:50|45.1|41.74|45.15|41.79|45.15|41.79|45.1|41.74|0
1653632040000|2022-05-27 06:14:00|45.13|41.77|45.15|41.79|45.15|41.79|45.13|41.77|0
1653632050000|2022-05-27 06:14:10|45.24|41.88|45.22|41.86|45.24|41.88|45.19|41.83|0
1653632060000|2022-05-27 06:14:20|45.19|41.83|45.22|41.86|45.22|41.86|45.19|41.83|0
1653632070000|2022-05-27 06:14:30|45.17|41.81|45.17|41.81|45.22|41.86|45.17|41.81|0
1653632080000|2022-05-27 06:14:40|45.26|41.9|45.26|41.9|45.26|41.9|45.26|41.9|0
1653632090000|2022-05-27 06:14:50|45.36|42|45.36|42|45.36|42|45.36|42|0
1653632100000|2022-05-27 06:15:00|45.31|41.95|45.33|41.97|45.33|41.97|45.31|41.95|0
1653632110000|2022-05-27 06:15:10|45.36|42|45.33|41.97|45.36|42|45.31|41.95|0
1653632120000|2022-05-27 06:15:20|45.31|41.95|45.33|41.97|45.33|41.97|45.31|41.95|0
1653632130000|2022-05-27 06:15:30|45.36|42|45.4|42.04|45.4|42.04|45.36|42|0
1653632140000|2022-05-27 06:15:40|45.38|42.02|45.4|42.04|45.4|42.04|45.36|42|0
1653632150000|2022-05-27 06:15:50|45.43|42.07|45.43|42.07|45.43|42.07|45.43|42.07|0
1653632160000|2022-05-27 06:16:00|45.4|42.04|45.43|42.07|45.43|42.07|45.4|42.04|0
1653632170000|2022-05-27 06:16:10|45.4|42.04|45.45|42.09|45.47|42.11|45.4|42.04|0
1653632180000|2022-05-27 06:16:20|45.47|42.11|45.47|42.11|45.47|42.11|45.47|42.11|0
1653632190000|2022-05-27 06:16:30|45.5|42.14|45.54|42.18|45.54|42.18|45.5|42.14|0
1653632200000|2022-05-27 06:16:40|45.64|42.28|45.59|42.23|45.64|42.28|45.57|42.21|0
1653632210000|2022-05-27 06:16:50|45.64|42.28|45.64|42.28|45.64|42.28|45.59|42.23|0
1653632220000|2022-05-27 06:17:00|45.61|42.25|45.54|42.18|45.61|42.25|45.52|42.16|0
1653632230000|2022-05-27 06:17:10|45.59|42.23|45.64|42.28|45.64|42.28|45.59|42.23|0
1653632240000|2022-05-27 06:17:20|45.61|42.25|45.61|42.25|45.61|42.25|45.61|42.25|0
1653632250000|2022-05-27 06:17:30|45.59|42.23|45.64|42.28|45.64|42.28|45.59|42.23|0
1653632260000|2022-05-27 06:17:40|45.61|42.25|45.54|42.18|45.61|42.25|45.54|42.18|0
1653632270000|2022-05-27 06:17:50|45.5|42.14|45.5|42.14|45.54|42.18|45.5|42.14|0
1653632280000|2022-05-27 06:18:00|45.45|42.09|45.45|42.09|45.45|42.09|45.4|42.04|0
1653632290000|2022-05-27 06:18:10|45.47|42.11|45.4|42.04|45.47|42.11|45.4|42.04|0
1653632300000|2022-05-27 06:18:20|45.38|42.02|45.36|42|45.38|42.02|45.36|42|0
1653632310000|2022-05-27 06:18:30|45.31|41.95|45.36|42|45.36|42|45.31|41.95|0
1653632320000|2022-05-27 06:18:40|45.38|42.02|45.36|42|45.38|42.02|45.36|42|0
1653632330000|2022-05-27 06:18:50|45.33|41.97|45.38|42.02|45.38|42.02|45.31|41.95|0
1653632340000|2022-05-27 06:19:00|45.4|42.04|45.4|42.04|45.4|42.04|45.4|42.04|0
1653632350000|2022-05-27 06:19:10|45.26|41.9|45.26|41.9|45.26|41.9|45.26|41.9|0
1653632360000|2022-05-27 06:19:20|45.36|42|45.33|41.97|45.36|42|45.33|41.97|0
1653632370000|2022-05-27 06:19:30|45.36|42|45.36|42|45.36|42|45.36|42|0
1653632380000|2022-05-27 06:19:40|45.4|42.04|45.38|42.02|45.4|42.04|45.38|42.02|0
1653632390000|2022-05-27 06:19:50|45.36|42|45.31|41.95|45.36|42|45.31|41.95|0
1653632400000|2022-05-27 06:20:00|45.26|41.9|45.36|42|45.36|42|45.26|41.9|0
1653632410000|2022-05-27 06:20:10|45.31|41.95|45.36|42|45.36|42|45.31|41.95|0
1653632420000|2022-05-27 06:20:20|45.33|41.97|45.36|42|45.36|42|45.33|41.97|0
1653632430000|2022-05-27 06:20:30|45.33|41.97|45.36|42|45.36|42|45.33|41.97|0
1653632440000|2022-05-27 06:20:40|45.31|41.95|45.22|41.86|45.31|41.95|45.22|41.86|0
1653632450000|2022-05-27 06:20:50|45.31|41.95|45.31|41.95|45.31|41.95|45.31|41.95|0
1653632460000|2022-05-27 06:21:00|45.87|42.51|45.84|42.48|45.87|42.51|45.84|42.48|0
1653632470000|2022-05-27 06:21:10|45.87|42.51|45.84|42.48|45.87|42.51|45.84|42.48|0
1653632480000|2022-05-27 06:21:20|45.87|42.51|45.98|42.62|45.98|42.62|45.87|42.51|0
1653632490000|2022-05-27 06:21:30|45.96|42.6|46.03|42.67|46.03|42.67|45.96|42.6|0
1653632500000|2022-05-27 06:21:40|46.12|42.76|46.19|42.83|46.19|42.83|46.1|42.74|0
1653632510000|2022-05-27 06:21:50|46.15|42.79|46.1|42.74|46.15|42.79|46.1|42.74|0
1653632520000|2022-05-27 06:22:00|46.15|42.79|46.15|42.79|46.15|42.79|46.15|42.79|0
1653632530000|2022-05-27 06:22:10|46.1|42.74|45.96|42.6|46.1|42.74|45.96|42.6|0
1653632540000|2022-05-27 06:22:20|46.01|42.65|45.96|42.6|46.01|42.65|45.96|42.6|0
1653632550000|2022-05-27 06:22:30|45.93|42.57|45.91|42.55|45.93|42.57|45.89|42.53|0
1653632560000|2022-05-27 06:22:40|45.89|42.53|45.91|42.55|45.91|42.55|45.87|42.51|0
1653632570000|2022-05-27 06:22:50|45.93|42.57|45.93|42.57|45.96|42.6|45.93|42.57|0
1653632580000|2022-05-27 06:23:00|45.96|42.6|45.91|42.55|45.96|42.6|45.91|42.55|0
1653632590000|2022-05-27 06:23:10|45.93|42.57|45.91|42.55|45.93|42.57|45.91|42.55|0
1653632600000|2022-05-27 06:23:20|45.84|42.48|45.86|42.5|45.86|42.5|45.84|42.48|0
1653632610000|2022-05-27 06:23:30|45.84|42.48|45.84|42.48|45.84|42.48|45.82|42.46|0
1653632620000|2022-05-27 06:23:40|45.82|42.46|45.82|42.46|45.82|42.46|45.82|42.46|0
1653632630000|2022-05-27 06:23:50|45.77|42.41|45.77|42.41|45.77|42.41|45.77|42.41|0
1653632640000|2022-05-27 06:24:00|45.82|42.46|45.77|42.41|45.82|42.46|45.77|42.41|0
1653632650000|2022-05-27 06:24:10|45.86|42.5|45.86|42.5|45.91|42.55|45.86|42.5|0
1653632660000|2022-05-27 06:24:20|45.82|42.46|45.79|42.43|45.82|42.46|45.79|42.43|0
1653632670000|2022-05-27 06:24:30|45.82|42.46|45.86|42.5|45.86|42.5|45.82|42.46|0
1653632680000|2022-05-27 06:24:40|45.84|42.48|45.84|42.48|45.84|42.48|45.84|42.48|0
1653632690000|2022-05-27 06:24:50|45.82|42.46|45.86|42.5|45.86|42.5|45.82|42.46|0
1653632700000|2022-05-27 06:25:00|45.89|42.53|45.82|42.46|45.89|42.53|45.77|42.41|0
1653632710000|2022-05-27 06:25:10|45.86|42.5|45.82|42.46|45.86|42.5|45.82|42.46|0
1653632720000|2022-05-27 06:25:20|45.77|42.41|45.77|42.41|45.77|42.41|45.77|42.41|0
1653632730000|2022-05-27 06:25:30|45.72|42.36|45.63|42.27|45.72|42.36|45.63|42.27|0
1653632740000|2022-05-27 06:25:40|45.54|42.18|45.44|42.08|45.54|42.18|45.44|42.08|0
1653632750000|2022-05-27 06:25:50|45.47|42.11|45.54|42.18|45.54|42.18|45.44|42.08|0
1653632760000|2022-05-27 06:26:00|45.56|42.2|45.56|42.2|45.58|42.22|45.56|42.2|0
1653632770000|2022-05-27 06:26:10|45.58|42.22|45.63|42.27|45.63|42.27|45.58|42.22|0
1653632780000|2022-05-27 06:26:20|45.68|42.32|45.68|42.32|45.68|42.32|45.68|42.32|0
1653632800000|2022-05-27 06:26:40|45.72|42.36|45.7|42.34|45.72|42.36|45.7|42.34|0
1653632810000|2022-05-27 06:26:50|45.68|42.32|45.7|42.34|45.72|42.36|45.68|42.32|0
1653632820000|2022-05-27 06:27:00|45.77|42.41|45.77|42.41|45.77|42.41|45.75|42.39|0
1653632830000|2022-05-27 06:27:10|45.82|42.46|45.77|42.41|45.82|42.46|45.77|42.41|0
1653632840000|2022-05-27 06:27:20|45.72|42.36|45.72|42.36|45.72|42.36|45.72|42.36|0
1653632850000|2022-05-27 06:27:30|45.75|42.39|45.72|42.36|45.75|42.39|45.72|42.36|0
1653632860000|2022-05-27 06:27:40|45.75|42.39|45.77|42.41|45.77|42.41|45.72|42.36|0
1653632870000|2022-05-27 06:27:50|45.72|42.36|45.72|42.36|45.84|42.48|45.72|42.36|0
1653632880000|2022-05-27 06:28:00|45.75|42.39|45.77|42.41|45.82|42.46|45.75|42.39|0
1653632890000|2022-05-27 06:28:10|45.72|42.36|45.72|42.36|45.72|42.36|45.72|42.36|0
1653632900000|2022-05-27 06:28:20|45.77|42.41|45.82|42.46|45.82|42.46|45.77|42.41|0
1653632910000|2022-05-27 06:28:30|45.86|42.5|45.82|42.46|45.86|42.5|45.82|42.46|0
1653632920000|2022-05-27 06:28:40|45.86|42.5|45.91|42.55|45.91|42.55|45.86|42.5|0
1653632940000|2022-05-27 06:29:00|45.96|42.6|46|42.64|46|42.64|45.96|42.6|0
1653632950000|2022-05-27 06:29:10|46.05|42.69|46.1|42.74|46.1|42.74|46.05|42.69|0
1653632960000|2022-05-27 06:29:20|46.05|42.69|46.05|42.69|46.05|42.69|46.05|42.69|0
1653632980000|2022-05-27 06:29:40|46.07|42.71|46.1|42.74|46.1|42.74|46.05|42.69|0
1653633000000|2022-05-27 06:30:00|46.05|42.69|46.05|42.69|46.05|42.69|46|42.64|0
1653633010000|2022-05-27 06:30:10|46.07|42.71|46.05|42.69|46.1|42.74|46.05|42.69|0
1653633020000|2022-05-27 06:30:20|46.07|42.71|46.05|42.69|46.07|42.71|46.05|42.69|0
1653633030000|2022-05-27 06:30:30|46|42.64|46.03|42.67|46.05|42.69|46|42.64|0
1653633040000|2022-05-27 06:30:40|46|42.64|46|42.64|46|42.64|46|42.64|0
1653633050000|2022-05-27 06:30:50|45.96|42.6|45.96|42.6|45.98|42.62|45.96|42.6|0
1653633060000|2022-05-27 06:31:00|46|42.64|45.91|42.55|46|42.64|45.91|42.55|0
1653633070000|2022-05-27 06:31:10|45.88|42.52|45.91|42.55|45.91|42.55|45.86|42.5|0
1653633080000|2022-05-27 06:31:20|45.88|42.52|45.93|42.57|45.96|42.6|45.88|42.52|0
1653633090000|2022-05-27 06:31:30|45.91|42.55|45.91|42.55|45.91|42.55|45.91|42.55|0
1653633100000|2022-05-27 06:31:40|45.96|42.6|45.96|42.6|45.96|42.6|45.91|42.55|0
1653633110000|2022-05-27 06:31:50|45.93|42.57|45.91|42.55|45.93|42.57|45.91|42.55|0
1653633130000|2022-05-27 06:32:10|45.88|42.52|45.86|42.5|45.88|42.52|45.86|42.5|0
1653633140000|2022-05-27 06:32:20|45.88|42.52|45.91|42.55|45.91|42.55|45.88|42.52|0
1653633150000|2022-05-27 06:32:30|45.86|42.5|45.91|42.55|45.91|42.55|45.86|42.5|0
1653633160000|2022-05-27 06:32:40|45.86|42.5|45.86|42.5|45.86|42.5|45.86|42.5|0
1653633170000|2022-05-27 06:32:50|45.81|42.45|45.81|42.45|45.86|42.5|45.81|42.45|0
1653633180000|2022-05-27 06:33:00|45.86|42.5|45.72|42.36|45.86|42.5|45.72|42.36|0
1653633190000|2022-05-27 06:33:10|45.77|42.41|45.72|42.36|45.77|42.41|45.72|42.36|0
1653633200000|2022-05-27 06:33:20|45.74|42.38|45.72|42.36|45.74|42.38|45.72|42.36|0
1653633210000|2022-05-27 06:33:30|45.77|42.41|45.72|42.36|45.77|42.41|45.72|42.36|0
1653633220000|2022-05-27 06:33:40|45.77|42.41|45.81|42.45|45.81|42.45|45.77|42.41|0
1653633230000|2022-05-27 06:33:50|45.86|42.5|45.93|42.57|45.93|42.57|45.86|42.5|0
1653633240000|2022-05-27 06:34:00|45.91|42.55|45.91|42.55|45.91|42.55|45.91|42.55|0
1653633250000|2022-05-27 06:34:10|45.95|42.59|46|42.64|46|42.64|45.95|42.59|0
1653633260000|2022-05-27 06:34:20|46.02|42.66|46.05|42.69|46.05|42.69|46.02|42.66|0
1653633270000|2022-05-27 06:34:30|46|42.64|46|42.64|46|42.64|46|42.64|0
1653633280000|2022-05-27 06:34:40|46.05|42.69|46.07|42.71|46.07|42.71|46.05|42.69|0
1653633290000|2022-05-27 06:34:50|46.05|42.69|46.05|42.69|46.1|42.74|46.05|42.69|0
1653633300000|2022-05-27 06:35:00|46.07|42.71|46.07|42.71|46.1|42.74|46.07|42.71|0
1653633310000|2022-05-27 06:35:10|46.1|42.74|46.1|42.74|46.1|42.74|46.05|42.69|0
1653633320000|2022-05-27 06:35:20|46.09|42.73|46.14|42.78|46.14|42.78|46.09|42.73|0
1653633330000|2022-05-27 06:35:30|46.12|42.76|46.07|42.71|46.12|42.76|46.07|42.71|0
1653633340000|2022-05-27 06:35:40|46.05|42.69|46.02|42.66|46.05|42.69|46|42.64|0
1653633350000|2022-05-27 06:35:50|46|42.64|45.95|42.59|46|42.64|45.95|42.59|0
1653633360000|2022-05-27 06:36:00|46|42.64|46|42.64|46|42.64|46|42.64|0
1653633370000|2022-05-27 06:36:10|46.09|42.73|46.05|42.69|46.09|42.73|46.05|42.69|0
1653633380000|2022-05-27 06:36:20|46.09|42.73|46.09|42.73|46.09|42.73|46.09|42.73|0
1653633390000|2022-05-27 06:36:30|46.14|42.78|46.14|42.78|46.14|42.78|46.14|42.78|0
1653633400000|2022-05-27 06:36:40|46.19|42.83|46.14|42.78|46.19|42.83|46.14|42.78|0
1653633410000|2022-05-27 06:36:50|46.12|42.76|46.05|42.69|46.12|42.76|46.05|42.69|0
1653633420000|2022-05-27 06:37:00|46|42.64|46.05|42.69|46.05|42.69|46|42.64|0
1653633430000|2022-05-27 06:37:10|46.09|42.73|46.14|42.78|46.14|42.78|46.09|42.73|0
1653633440000|2022-05-27 06:37:20|46.19|42.83|46.12|42.76|46.19|42.83|46.09|42.73|0
1653633450000|2022-05-27 06:37:30|46.14|42.78|46.05|42.69|46.19|42.83|46.05|42.69|0
1653633460000|2022-05-27 06:37:40|46.14|42.78|46.14|42.78|46.14|42.78|46.14|42.78|0
1653633470000|2022-05-27 06:37:50|46.09|42.73|46.12|42.76|46.12|42.76|46.09|42.73|0
1653633480000|2022-05-27 06:38:00|46.09|42.73|46.14|42.78|46.14|42.78|46.09|42.73|0
1653633490000|2022-05-27 06:38:10|46.09|42.73|46.14|42.78|46.14|42.78|46.09|42.73|0
1653633500000|2022-05-27 06:38:20|46.16|42.8|46.19|42.83|46.19|42.83|46.16|42.8|0
1653633510000|2022-05-27 06:38:30|46.14|42.78|46.14|42.78|46.14|42.78|46.12|42.76|0
1653633520000|2022-05-27 06:38:40|46.09|42.73|46.05|42.69|46.09|42.73|46.05|42.69|0
1653633530000|2022-05-27 06:38:50|46.09|42.73|46.09|42.73|46.09|42.73|46.09|42.73|0
1653633540000|2022-05-27 06:39:00|46.07|42.71|46.05|42.69|46.07|42.71|46.05|42.69|0
1653633550000|2022-05-27 06:39:10|46.02|42.66|46|42.64|46.02|42.66|46|42.64|0
1653633560000|2022-05-27 06:39:20|45.95|42.59|45.95|42.59|46|42.64|45.95|42.59|0
1653633570000|2022-05-27 06:39:30|45.98|42.62|46|42.64|46|42.64|45.98|42.62|0
1653633580000|2022-05-27 06:39:40|46.05|42.69|45.97|42.61|46.05|42.69|45.95|42.59|0
1653633590000|2022-05-27 06:39:50|45.95|42.59|45.95|42.59|45.95|42.59|45.95|42.59|0
1653633600000|2022-05-27 06:40:00|45.97|42.61|45.95|42.59|45.97|42.61|45.95|42.59|0
1653633610000|2022-05-27 06:40:10|45.91|42.55|45.91|42.55|45.91|42.55|45.91|42.55|0
1653633620000|2022-05-27 06:40:20|45.86|42.5|45.91|42.55|45.91|42.55|45.86|42.5|0
1653633630000|2022-05-27 06:40:30|45.86|42.5|45.91|42.55|45.91|42.55|45.86|42.5|0
1653633640000|2022-05-27 06:40:40|45.86|42.5|45.86|42.5|45.86|42.5|45.86|42.5|0
1653633650000|2022-05-27 06:40:50|45.88|42.52|45.91|42.55|45.91|42.55|45.88|42.52|0
1653633660000|2022-05-27 06:41:00|45.81|42.45|45.76|42.4|45.81|42.45|45.76|42.4|0
1653633670000|2022-05-27 06:41:10|45.72|42.36|45.72|42.36|45.72|42.36|45.72|42.36|0
1653633680000|2022-05-27 06:41:20|45.76|42.4|45.76|42.4|45.76|42.4|45.76|42.4|0
1653633720000|2022-05-27 06:42:00|45.72|42.36|45.76|42.4|45.76|42.4|45.72|42.36|0
1653633730000|2022-05-27 06:42:10|45.81|42.45|45.81|42.45|45.86|42.5|45.81|42.45|0
1653633740000|2022-05-27 06:42:20|45.76|42.4|45.74|42.38|45.76|42.4|45.74|42.38|0
1653633750000|2022-05-27 06:42:30|45.76|42.4|45.72|42.36|45.76|42.4|45.72|42.36|0
1653633760000|2022-05-27 06:42:40|45.67|42.31|45.67|42.31|45.67|42.31|45.67|42.31|0
1653633770000|2022-05-27 06:42:50|45.72|42.36|45.72|42.36|45.72|42.36|45.72|42.36|0
1653633780000|2022-05-27 06:43:00|45.76|42.4|45.86|42.5|45.86|42.5|45.76|42.4|0
1653633790000|2022-05-27 06:43:10|45.9|42.54|45.9|42.54|45.9|42.54|45.9|42.54|0
1653633800000|2022-05-27 06:43:20|45.86|42.5|45.86|42.5|45.86|42.5|45.83|42.47|0
1653633810000|2022-05-27 06:43:30|45.79|42.43|45.79|42.43|45.79|42.43|45.76|42.4|0
1653633820000|2022-05-27 06:43:40|45.81|42.45|45.81|42.45|45.81|42.45|45.79|42.43|0
1653633830000|2022-05-27 06:43:50|45.86|42.5|45.86|42.5|45.86|42.5|45.86|42.5|0
1653633840000|2022-05-27 06:44:00|45.9|42.54|45.95|42.59|45.95|42.59|45.9|42.54|0
1653633850000|2022-05-27 06:44:10|46|42.64|46|42.64|46|42.64|46|42.64|0
1653633860000|2022-05-27 06:44:20|45.9|42.54|46|42.64|46|42.64|45.9|42.54|0
1653633870000|2022-05-27 06:44:30|46.04|42.68|46|42.64|46.04|42.68|46|42.64|0
1653633880000|2022-05-27 06:44:40|46.09|42.73|46|42.64|46.09|42.73|46|42.64|0
1653633890000|2022-05-27 06:44:50|46.04|42.68|46.04|42.68|46.04|42.68|46.02|42.66|0
1653633900000|2022-05-27 06:45:00|46.07|42.71|46|42.64|46.07|42.71|46|42.64|0
1653633910000|2022-05-27 06:45:10|46.04|42.68|46.04|42.68|46.04|42.68|46|42.64|0
1653633920000|2022-05-27 06:45:20|46.09|42.73|46.04|42.68|46.09|42.73|46.04|42.68|0
1653633930000|2022-05-27 06:45:30|46.09|42.73|46.09|42.73|46.09|42.73|46.09|42.73|0
1653633940000|2022-05-27 06:45:40|46.07|42.71|46.09|42.73|46.14|42.78|46.07|42.71|0
1653633960000|2022-05-27 06:46:00|46.07|42.71|46.09|42.73|46.14|42.78|46.04|42.68|0
1653633970000|2022-05-27 06:46:10|46.04|42.68|46.04|42.68|46.07|42.71|46.04|42.68|0
1653633980000|2022-05-27 06:46:20|46.09|42.73|46.09|42.73|46.09|42.73|46.07|42.71|0
1653633990000|2022-05-27 06:46:30|46.14|42.78|46.18|42.82|46.18|42.82|46.14|42.78|0
1653634000000|2022-05-27 06:46:40|46.23|42.87|46.23|42.87|46.23|42.87|46.21|42.85|0
1653634020000|2022-05-27 06:47:00|46.28|42.92|46.37|43.01|46.37|43.01|46.28|42.92|0
1653634030000|2022-05-27 06:47:10|46.33|42.97|46.33|42.97|46.33|42.97|46.33|42.97|0
1653634040000|2022-05-27 06:47:20|46.28|42.92|46.23|42.87|46.28|42.92|46.23|42.87|0
1653634050000|2022-05-27 06:47:30|46.28|42.92|46.33|42.97|46.33|42.97|46.28|42.92|0
1653634060000|2022-05-27 06:47:40|46.28|42.92|46.28|42.92|46.28|42.92|46.28|42.92|0
1653634070000|2022-05-27 06:47:50|46.3|42.94|46.28|42.92|46.3|42.94|46.28|42.92|0
1653634080000|2022-05-27 06:48:00|46.23|42.87|46.23|42.87|46.23|42.87|46.18|42.82|0
1653634090000|2022-05-27 06:48:10|46.28|42.92|46.23|42.87|46.28|42.92|46.23|42.87|0
1653634110000|2022-05-27 06:48:30|46.18|42.82|46.18|42.82|46.18|42.82|46.18|42.82|0
1653634120000|2022-05-27 06:48:40|46.14|42.78|46.14|42.78|46.14|42.78|46.14|42.78|0
1653634130000|2022-05-27 06:48:50|46.16|42.8|46.14|42.78|46.16|42.8|46.14|42.78|0
1653634150000|2022-05-27 06:49:10|46.23|42.87|46.18|42.82|46.23|42.87|46.18|42.82|0
1653634160000|2022-05-27 06:49:20|46.23|42.87|46.18|42.82|46.23|42.87|46.18|42.82|0
1653634170000|2022-05-27 06:49:30|46.14|42.78|46.14|42.78|46.14|42.78|46.09|42.73|0
1653634200000|2022-05-27 06:50:00|46.11|42.75|46.14|42.78|46.14|42.78|46.11|42.75|0
1653634210000|2022-05-27 06:50:10|46.18|42.82|46.23|42.87|46.23|42.87|46.18|42.82|0
1653634220000|2022-05-27 06:50:20|46.18|42.82|46.3|42.94|46.3|42.94|46.18|42.82|0
1653634230000|2022-05-27 06:50:30|46.32|42.96|46.37|43.01|46.37|43.01|46.32|42.96|0
1653634240000|2022-05-27 06:50:40|46.42|43.06|46.42|43.06|46.42|43.06|46.42|43.06|0
1653634250000|2022-05-27 06:50:50|46.44|43.08|46.42|43.06|46.44|43.08|46.42|43.06|0
1653634260000|2022-05-27 06:51:00|46.44|43.08|46.42|43.06|46.44|43.08|46.39|43.03|0
1653634270000|2022-05-27 06:51:10|46.44|43.08|46.44|43.08|46.44|43.08|46.42|43.06|0
1653634280000|2022-05-27 06:51:20|46.47|43.11|46.47|43.11|46.47|43.11|46.47|43.11|0
1653634290000|2022-05-27 06:51:30|46.49|43.13|46.51|43.15|46.51|43.15|46.49|43.13|0
1653634300000|2022-05-27 06:51:40|46.56|43.2|46.61|43.25|46.61|43.25|46.56|43.2|0
1653634310000|2022-05-27 06:51:50|46.58|43.22|46.56|43.2|46.58|43.22|46.56|43.2|0
1653634320000|2022-05-27 06:52:00|46.58|43.22|46.56|43.2|46.58|43.22|46.56|43.2|0
1653634330000|2022-05-27 06:52:10|46.66|43.3|46.66|43.3|46.66|43.3|46.66|43.3|0
1653634340000|2022-05-27 06:52:20|46.7|43.34|46.66|43.3|46.7|43.34|46.66|43.3|0
1653634350000|2022-05-27 06:52:30|46.61|43.25|46.61|43.25|46.61|43.25|46.61|43.25|0
1653634360000|2022-05-27 06:52:40|46.58|43.22|46.56|43.2|46.58|43.22|46.56|43.2|0
1653634370000|2022-05-27 06:52:50|46.51|43.15|46.75|43.39|46.75|43.39|46.51|43.15|0
1653634380000|2022-05-27 06:53:00|46.8|43.44|46.85|43.49|46.85|43.49|46.8|43.44|0
1653634390000|2022-05-27 06:53:10|46.92|43.56|46.89|43.53|46.92|43.56|46.89|43.53|0
1653634400000|2022-05-27 06:53:20|46.85|43.49|46.85|43.49|46.85|43.49|46.85|43.49|0
1653634410000|2022-05-27 06:53:30|46.8|43.44|46.8|43.44|46.8|43.44|46.75|43.39|0
1653634420000|2022-05-27 06:53:40|46.77|43.41|46.75|43.39|46.77|43.41|46.75|43.39|0
1653634430000|2022-05-27 06:53:50|46.8|43.44|46.8|43.44|46.8|43.44|46.8|43.44|0
1653634440000|2022-05-27 06:54:00|46.82|43.46|46.85|43.49|46.85|43.49|46.82|43.46|0
1653634450000|2022-05-27 06:54:10|46.94|43.58|46.94|43.58|46.94|43.58|46.94|43.58|0
1653634460000|2022-05-27 06:54:20|46.96|43.6|46.94|43.58|46.96|43.6|46.94|43.58|0
1653634470000|2022-05-27 06:54:30|46.99|43.63|47.04|43.68|47.04|43.68|46.99|43.63|0
1653634480000|2022-05-27 06:54:40|46.99|43.63|46.99|43.63|47.01|43.65|46.99|43.63|0
1653634490000|2022-05-27 06:54:50|47.04|43.68|47.08|43.72|47.08|43.72|47.04|43.68|0
1653634500000|2022-05-27 06:55:00|47.13|43.77|47.23|43.87|47.23|43.87|47.13|43.77|0
1653634510000|2022-05-27 06:55:10|47.18|43.82|47.08|43.72|47.18|43.82|47.08|43.72|0
1653634520000|2022-05-27 06:55:20|47.04|43.68|47.08|43.72|47.08|43.72|47.04|43.68|0
1653634530000|2022-05-27 06:55:30|47.13|43.77|47.13|43.77|47.13|43.77|47.13|43.77|0
1653634540000|2022-05-27 06:55:40|47.08|43.72|47.08|43.72|47.11|43.75|47.08|43.72|0
1653634550000|2022-05-27 06:55:50|47.04|43.68|47.04|43.68|47.06|43.7|47.04|43.68|0
1653634560000|2022-05-27 06:56:00|47.01|43.65|46.99|43.63|47.01|43.65|46.99|43.63|0
1653634570000|2022-05-27 06:56:10|47.04|43.68|46.94|43.58|47.04|43.68|46.94|43.58|0
1653634590000|2022-05-27 06:56:30|46.99|43.63|47.18|43.82|47.18|43.82|46.99|43.63|0
1653634600000|2022-05-27 06:56:40|47.32|43.96|47.42|44.06|47.42|44.06|47.32|43.96|0
1653634610000|2022-05-27 06:56:50|47.37|44.01|47.32|43.96|47.37|44.01|47.32|43.96|0
1653634620000|2022-05-27 06:57:00|47.3|43.94|47.35|43.99|47.35|43.99|47.27|43.91|0
1653634630000|2022-05-27 06:57:10|47.37|44.01|47.27|43.91|47.42|44.06|47.27|43.91|0
1653634640000|2022-05-27 06:57:20|47.23|43.87|47.18|43.82|47.23|43.87|47.18|43.82|0
1653634650000|2022-05-27 06:57:30|47.13|43.77|47.08|43.72|47.13|43.77|47.08|43.72|0
1653634660000|2022-05-27 06:57:40|47.13|43.77|47.2|43.84|47.2|43.84|47.08|43.72|0
1653634670000|2022-05-27 06:57:50|47.18|43.82|47.23|43.87|47.23|43.87|47.18|43.82|0
1653634680000|2022-05-27 06:58:00|47.18|43.82|47.23|43.87|47.23|43.87|47.18|43.82|0
1653634690000|2022-05-27 06:58:10|47.27|43.91|47.23|43.87|47.27|43.91|47.23|43.87|0
1653634700000|2022-05-27 06:58:20|47.27|43.91|47.32|43.96|47.32|43.96|47.27|43.91|0
1653634710000|2022-05-27 06:58:30|47.3|43.94|47.27|43.91|47.32|43.96|47.27|43.91|0
1653634720000|2022-05-27 06:58:40|47.32|43.96|47.27|43.91|47.32|43.96|47.27|43.91|0
1653634740000|2022-05-27 06:59:00|47.25|43.89|47.23|43.87|47.27|43.91|47.23|43.87|0
1653634750000|2022-05-27 06:59:10|47.2|43.84|47.18|43.82|47.2|43.84|47.18|43.82|0
1653634760000|2022-05-27 06:59:20|47.23|43.87|47.27|43.91|47.27|43.91|47.23|43.87|0
1653634770000|2022-05-27 06:59:30|47.37|44.01|47.32|43.96|47.37|44.01|47.32|43.96|0
1653634780000|2022-05-27 06:59:40|47.34|43.98|47.34|43.98|47.37|44.01|47.27|43.91|0
1653634790000|2022-05-27 06:59:50|47.32|43.96|47.37|44.01|47.37|44.01|47.32|43.96|0
1653634800000|2022-05-27 07:00:00|47.3|43.94|47.13|43.77|47.3|43.94|47.13|43.77|0
1653634810000|2022-05-27 07:00:10|47.08|43.72|47.08|43.72|47.13|43.77|47.08|43.72|0
1653634820000|2022-05-27 07:00:20|47.03|43.67|46.94|43.58|47.03|43.67|46.94|43.58|0
1653634830000|2022-05-27 07:00:30|47.01|43.65|47.34|43.98|47.34|43.98|47.01|43.65|0
1653634840000|2022-05-27 07:00:40|47.37|44.01|47.27|43.91|47.37|44.01|47.27|43.91|0
1653634850000|2022-05-27 07:00:50|47.22|43.86|47.18|43.82|47.22|43.86|47.13|43.77|0
1653634860000|2022-05-27 07:01:00|47.13|43.77|47.1|43.74|47.13|43.77|47.06|43.7|0
1653634870000|2022-05-27 07:01:10|46.94|43.58|47.13|43.77|47.13|43.77|46.94|43.58|0
1653634880000|2022-05-27 07:01:20|47.08|43.72|47.22|43.86|47.22|43.86|47.08|43.72|0
1653634890000|2022-05-27 07:01:30|47.13|43.77|47.15|43.79|47.18|43.82|47.13|43.77|0
1653634900000|2022-05-27 07:01:40|47.13|43.77|47.25|43.89|47.25|43.89|47.13|43.77|0
1653634910000|2022-05-27 07:01:50|47.22|43.86|47.13|43.77|47.22|43.86|47.13|43.77|0
1653634920000|2022-05-27 07:02:00|47.08|43.72|47.13|43.77|47.13|43.77|47.08|43.72|0
1653634930000|2022-05-27 07:02:10|47.18|43.82|47.18|43.82|47.18|43.82|47.18|43.82|0
1653634940000|2022-05-27 07:02:20|47.13|43.77|47.08|43.72|47.13|43.77|47.03|43.67|0
1653634950000|2022-05-27 07:02:30|47.22|43.86|47.46|44.1|47.46|44.1|47.22|43.86|0
1653634960000|2022-05-27 07:02:40|47.42|44.06|47.46|44.1|47.46|44.1|47.42|44.06|0
1653634970000|2022-05-27 07:02:50|47.61|44.25|47.66|44.3|47.66|44.3|47.61|44.25|0
1653634980000|2022-05-27 07:03:00|47.61|44.25|47.75|44.39|47.75|44.39|47.61|44.25|0
1653634990000|2022-05-27 07:03:10|47.8|44.44|47.8|44.44|47.8|44.44|47.75|44.39|0
1653635000000|2022-05-27 07:03:20|47.82|44.46|47.73|44.37|47.82|44.46|47.7|44.34|0
1653635010000|2022-05-27 07:03:30|47.66|44.3|47.8|44.44|47.8|44.44|47.66|44.3|0
1653635020000|2022-05-27 07:03:40|47.85|44.49|47.7|44.34|47.85|44.49|47.7|44.34|0
1653635030000|2022-05-27 07:03:50|47.75|44.39|47.66|44.3|47.75|44.39|47.66|44.3|0
1653635040000|2022-05-27 07:04:00|47.7|44.34|47.7|44.34|47.73|44.37|47.7|44.34|0
1653635050000|2022-05-27 07:04:10|47.78|44.42|47.7|44.34|47.78|44.42|47.7|44.34|0
1653635060000|2022-05-27 07:04:20|47.66|44.3|47.75|44.39|47.75|44.39|47.66|44.3|0
1653635070000|2022-05-27 07:04:30|47.78|44.42|47.66|44.3|47.78|44.42|47.66|44.3|0
1653635080000|2022-05-27 07:04:40|47.58|44.22|47.51|44.15|47.58|44.22|47.51|44.15|0
1653635090000|2022-05-27 07:04:50|47.53|44.17|47.49|44.13|47.53|44.17|47.46|44.1|0
1653635100000|2022-05-27 07:05:00|47.22|44.34|47.18|44.3|47.22|44.34|47.18|44.3|0
1653635110000|2022-05-27 07:05:10|47.13|44.25|46.98|44.1|47.13|44.25|46.98|44.1|0
1653635120000|2022-05-27 07:05:20|47.08|44.2|47.03|44.15|47.08|44.2|46.96|44.08|0
1653635130000|2022-05-27 07:05:30|47.18|44.3|47.08|44.2|47.18|44.3|47.05|44.17|0
1653635140000|2022-05-27 07:05:40|47.13|44.25|47.13|44.25|47.13|44.25|47.08|44.2|0
1653635150000|2022-05-27 07:05:50|47.15|44.27|47.13|44.25|47.22|44.34|47.13|44.25|0
1653635160000|2022-05-27 07:06:00|47.15|44.27|47.2|44.32|47.22|44.34|47.15|44.27|0
1653635170000|2022-05-27 07:06:10|47.13|44.25|47.17|44.29|47.17|44.29|47.08|44.2|0
1653635180000|2022-05-27 07:06:20|47.2|44.32|47.15|44.27|47.27|44.39|47.13|44.25|0
1653635190000|2022-05-27 07:06:30|47.17|44.29|47.17|44.29|47.2|44.32|47.17|44.29|0
1653635200000|2022-05-27 07:06:40|47.2|44.32|47.2|44.32|47.25|44.37|47.17|44.29|0
1653635210000|2022-05-27 07:06:50|47.22|44.34|47.22|44.34|47.22|44.34|47.2|44.32|0
1653635220000|2022-05-27 07:07:00|47.17|44.29|47.03|44.15|47.17|44.29|46.98|44.1|0
1653635230000|2022-05-27 07:07:10|47.08|44.2|47.17|44.29|47.22|44.34|47.03|44.15|0
1653635240000|2022-05-27 07:07:20|47.13|44.25|47.22|44.34|47.22|44.34|47.13|44.25|0
1653635250000|2022-05-27 07:07:30|47.08|44.2|47.08|44.2|47.08|44.2|47.08|44.2|0
1653635260000|2022-05-27 07:07:40|47.03|44.15|47.13|44.25|47.13|44.25|46.98|44.1|0
1653635270000|2022-05-27 07:07:50|47.17|44.29|46.93|44.05|47.17|44.29|46.93|44.05|0
1653635280000|2022-05-27 07:08:00|46.89|44.01|46.93|44.05|46.96|44.08|46.89|44.01|0
1653635290000|2022-05-27 07:08:10|46.89|44.01|46.93|44.05|46.93|44.05|46.89|44.01|0
1653635300000|2022-05-27 07:08:20|46.98|44.1|47.08|44.2|47.08|44.2|46.98|44.1|0
1653635310000|2022-05-27 07:08:30|47.13|44.25|47.03|44.15|47.13|44.25|46.96|44.08|0
1653635320000|2022-05-27 07:08:40|46.98|44.1|46.91|44.03|46.98|44.1|46.91|44.03|0
1653635330000|2022-05-27 07:08:50|46.96|44.08|47.03|44.15|47.03|44.15|46.96|44.08|0
1653635340000|2022-05-27 07:09:00|47|44.12|46.98|44.1|47.03|44.15|46.98|44.1|0
1653635350000|2022-05-27 07:09:10|47.03|44.15|47.13|44.25|47.17|44.29|47.03|44.15|0
1653635360000|2022-05-27 07:09:20|47.08|44.2|47.08|44.2|47.08|44.2|47.08|44.2|0
1653635370000|2022-05-27 07:09:30|46.98|44.1|47|44.12|47|44.12|46.98|44.1|0
1653635380000|2022-05-27 07:09:40|46.96|44.08|47.05|44.17|47.1|44.22|46.96|44.08|0
1653635390000|2022-05-27 07:09:50|47.1|44.22|47.05|44.17|47.1|44.22|47.03|44.15|0
1653635400000|2022-05-27 07:10:00|47.08|44.2|47.05|44.17|47.1|44.22|47.05|44.17|0
1653635410000|2022-05-27 07:10:10|47|44.12|47.08|44.2|47.08|44.2|47|44.12|0
1653635420000|2022-05-27 07:10:20|47.05|44.17|47.27|44.39|47.27|44.39|47.05|44.17|0
1653635430000|2022-05-27 07:10:30|47.37|44.49|47.46|44.58|47.46|44.58|47.37|44.49|0
1653635440000|2022-05-27 07:10:40|47.37|44.49|47.37|44.49|47.41|44.53|47.37|44.49|0
1653635450000|2022-05-27 07:10:50|47.34|44.46|47.49|44.61|47.49|44.61|47.34|44.46|0
1653635460000|2022-05-27 07:11:00|47.44|44.56|47.51|44.63|47.51|44.63|47.44|44.56|0
1653635470000|2022-05-27 07:11:10|47.46|44.58|47.39|44.51|47.46|44.58|47.37|44.49|0
1653635480000|2022-05-27 07:11:20|47.32|44.44|47.41|44.53|47.41|44.53|47.32|44.44|0
1653635490000|2022-05-27 07:11:30|47.51|44.63|47.61|44.73|47.61|44.73|47.51|44.63|0
1653635500000|2022-05-27 07:11:40|47.66|44.78|47.66|44.78|47.75|44.87|47.66|44.78|0
1653635510000|2022-05-27 07:11:50|47.7|44.82|47.61|44.73|47.7|44.82|47.61|44.73|0
1653635520000|2022-05-27 07:12:00|47.56|44.68|47.56|44.68|47.61|44.73|47.56|44.68|0
1653635530000|2022-05-27 07:12:10|47.63|44.75|47.66|44.78|47.66|44.78|47.63|44.75|0
1653635540000|2022-05-27 07:12:20|47.7|44.82|47.65|44.77|47.73|44.85|47.65|44.77|0
1653635550000|2022-05-27 07:12:30|47.68|44.8|47.7|44.82|47.75|44.87|47.68|44.8|0
1653635560000|2022-05-27 07:12:40|47.65|44.77|47.56|44.68|47.65|44.77|47.56|44.68|0
1653635570000|2022-05-27 07:12:50|47.53|44.65|47.56|44.68|47.56|44.68|47.53|44.65|0
1653635580000|2022-05-27 07:13:00|47.51|44.63|47.53|44.65|47.53|44.65|47.51|44.63|0
1653635590000|2022-05-27 07:13:10|47.46|44.58|47.51|44.63|47.51|44.63|47.46|44.58|0
1653635600000|2022-05-27 07:13:20|47.56|44.68|47.46|44.58|47.56|44.68|47.46|44.58|0
1653635610000|2022-05-27 07:13:30|47.41|44.53|47.27|44.39|47.41|44.53|47.27|44.39|0
1653635620000|2022-05-27 07:13:40|47.17|44.29|46.93|44.05|47.17|44.29|46.93|44.05|0
1653635630000|2022-05-27 07:13:50|46.84|43.96|46.74|43.86|46.84|43.96|46.69|43.81|0
1653635640000|2022-05-27 07:14:00|46.67|43.79|46.74|43.86|46.79|43.91|46.67|43.79|0
1653635650000|2022-05-27 07:14:10|46.69|43.81|46.53|43.65|46.69|43.81|46.5|43.62|0
1653635660000|2022-05-27 07:14:20|46.41|43.53|46.15|43.27|46.41|43.53|46.15|43.27|0
1653635670000|2022-05-27 07:14:30|46.17|43.29|46.48|43.6|46.48|43.6|46.17|43.29|0
1653635680000|2022-05-27 07:14:40|46.52|43.64|46.64|43.76|46.64|43.76|46.52|43.64|0
1653635690000|2022-05-27 07:14:50|46.69|43.81|46.55|43.67|46.69|43.81|46.55|43.67|0
1653635700000|2022-05-27 07:15:00|46.62|43.74|46.55|43.67|46.62|43.74|46.55|43.67|0
1653635710000|2022-05-27 07:15:10|46.6|43.72|46.64|43.76|46.64|43.76|46.6|43.72|0
1653635720000|2022-05-27 07:15:20|46.55|43.67|46.43|43.55|46.55|43.67|46.31|43.43|0
1653635730000|2022-05-27 07:15:30|46.45|43.57|46.31|43.43|46.45|43.57|46.31|43.43|0
1653635740000|2022-05-27 07:15:40|46.29|43.41|46.19|43.31|46.29|43.41|46.17|43.29|0
1653635750000|2022-05-27 07:15:50|46.17|43.29|46.22|43.34|46.22|43.34|46.12|43.24|0
1653635760000|2022-05-27 07:16:00|46.03|43.15|46.03|43.15|46.1|43.22|46.03|43.15|0
1653635770000|2022-05-27 07:16:10|46.05|43.17|46.03|43.15|46.05|43.17|46.03|43.15|0
1653635780000|2022-05-27 07:16:20|46.12|43.24|46.17|43.29|46.17|43.29|46.12|43.24|0
1653635790000|2022-05-27 07:16:30|46.26|43.38|46.36|43.48|46.36|43.48|46.22|43.34|0
1653635800000|2022-05-27 07:16:40|46.31|43.43|46.33|43.45|46.33|43.45|46.22|43.34|0
1653635810000|2022-05-27 07:16:50|46.31|43.43|46.6|43.72|46.6|43.72|46.31|43.43|0
1653635820000|2022-05-27 07:17:00|46.55|43.67|46.64|43.76|46.69|43.81|46.55|43.67|0
1653635830000|2022-05-27 07:17:10|46.74|43.86|46.6|43.72|46.74|43.86|46.6|43.72|0
1653635840000|2022-05-27 07:17:20|46.62|43.74|46.64|43.76|46.64|43.76|46.6|43.72|0
1653635850000|2022-05-27 07:17:30|46.67|43.79|46.55|43.67|46.67|43.79|46.52|43.64|0
1653635860000|2022-05-27 07:17:40|46.5|43.62|46.36|43.48|46.5|43.62|46.36|43.48|0
1653635870000|2022-05-27 07:17:50|46.26|43.38|46.22|43.34|46.26|43.38|46.22|43.34|0
1653635880000|2022-05-27 07:18:00|46.17|43.29|46.17|43.29|46.17|43.29|46.17|43.29|0
1653635890000|2022-05-27 07:18:10|46.14|43.26|46.03|43.15|46.14|43.26|46.03|43.15|0
1653635900000|2022-05-27 07:18:20|46.12|43.24|46.12|43.24|46.12|43.24|46.07|43.19|0
1653635910000|2022-05-27 07:18:30|45.98|43.1|45.98|43.1|45.98|43.1|45.93|43.05|0
1653635920000|2022-05-27 07:18:40|45.93|43.05|45.98|43.1|45.98|43.1|45.93|43.05|0
1653635930000|2022-05-27 07:18:50|46.03|43.15|45.98|43.1|46.03|43.15|45.98|43.1|0
1653635940000|2022-05-27 07:19:00|45.96|43.08|46.22|43.34|46.22|43.34|45.96|43.08|0
1653635950000|2022-05-27 07:19:10|46.12|43.24|46.05|43.17|46.12|43.24|46.05|43.17|0
1653635960000|2022-05-27 07:19:20|46.03|43.15|45.84|42.96|46.03|43.15|45.84|42.96|0
1653635970000|2022-05-27 07:19:30|45.89|43.01|45.81|42.93|45.89|43.01|45.81|42.93|0
1653635980000|2022-05-27 07:19:40|45.84|42.96|45.86|42.98|45.86|42.98|45.84|42.96|0
1653635990000|2022-05-27 07:19:50|45.93|43.05|45.93|43.05|45.98|43.1|45.93|43.05|0
1653636000000|2022-05-27 07:20:00|45.89|43.01|46.03|43.15|46.07|43.19|45.89|43.01|0
1653636010000|2022-05-27 07:20:10|45.98|43.1|46.07|43.19|46.07|43.19|45.98|43.1|0
1653636020000|2022-05-27 07:20:20|46.03|43.15|46.17|43.29|46.17|43.29|46.03|43.15|0
1653636030000|2022-05-27 07:20:30|46.22|43.34|46.12|43.24|46.22|43.34|46.12|43.24|0
1653636040000|2022-05-27 07:20:40|46.17|43.29|46.22|43.34|46.22|43.34|46.12|43.24|0
1653636050000|2022-05-27 07:20:50|46.26|43.38|46.17|43.29|46.26|43.38|46.17|43.29|0
1653636060000|2022-05-27 07:21:00|46.12|43.24|46.22|43.34|46.22|43.34|46.12|43.24|0
1653636070000|2022-05-27 07:21:10|46.19|43.31|46.22|43.34|46.22|43.34|46.19|43.31|0
1653636080000|2022-05-27 07:21:20|46.31|43.43|46.33|43.45|46.36|43.48|46.29|43.41|0
1653636090000|2022-05-27 07:21:30|46.36|43.48|46.33|43.45|46.36|43.48|46.26|43.38|0
1653636100000|2022-05-27 07:21:40|46.28|43.4|46.26|43.38|46.31|43.43|46.26|43.38|0
1653636110000|2022-05-27 07:21:50|46.31|43.43|46.31|43.43|46.31|43.43|46.31|43.43|0
1653636120000|2022-05-27 07:22:00|46.36|43.48|46.36|43.48|46.36|43.48|46.36|43.48|0
1653636130000|2022-05-27 07:22:10|46.26|43.38|46.36|43.48|46.36|43.48|46.26|43.38|0
1653636140000|2022-05-27 07:22:20|46.4|43.52|46.36|43.48|46.4|43.52|46.36|43.48|0
1653636150000|2022-05-27 07:22:30|46.31|43.43|46.12|43.24|46.31|43.43|46.12|43.24|0
1653636160000|2022-05-27 07:22:40|46.17|43.29|46.12|43.24|46.17|43.29|46.07|43.19|0
1653636170000|2022-05-27 07:22:50|46.07|43.19|46.17|43.29|46.17|43.29|46.07|43.19|0
1653636180000|2022-05-27 07:23:00|45.98|43.1|46.07|43.19|46.07|43.19|45.93|43.05|0
1653636190000|2022-05-27 07:23:10|46.12|43.24|46.26|43.38|46.26|43.38|46.12|43.24|0
1653636200000|2022-05-27 07:23:20|46.31|43.43|46.31|43.43|46.31|43.43|46.28|43.4|0
1653636210000|2022-05-27 07:23:30|46.26|43.38|46.21|43.33|46.26|43.38|46.21|43.33|0
1653636220000|2022-05-27 07:23:40|46.12|43.24|46.21|43.33|46.21|43.33|46.12|43.24|0
1653636230000|2022-05-27 07:23:50|46.17|43.29|46.21|43.33|46.21|43.33|46.14|43.26|0
1653636240000|2022-05-27 07:24:00|46.17|43.29|46.28|43.4|46.28|43.4|46.17|43.29|0
1653636250000|2022-05-27 07:24:10|46.26|43.38|46.17|43.29|46.26|43.38|46.17|43.29|0
1653636260000|2022-05-27 07:24:20|46.14|43.26|46.21|43.33|46.21|43.33|46.09|43.21|0
1653636270000|2022-05-27 07:24:30|46.24|43.36|46.12|43.24|46.24|43.36|46.12|43.24|0
1653636280000|2022-05-27 07:24:40|46.17|43.29|46.14|43.26|46.17|43.29|46.14|43.26|0
1653636290000|2022-05-27 07:24:50|46.12|43.24|46.31|43.43|46.31|43.43|46.12|43.24|0
1653636300000|2022-05-27 07:25:00|46.24|43.36|46.45|43.57|46.45|43.57|46.24|43.36|0
1653636310000|2022-05-27 07:25:10|46.5|43.62|46.64|43.76|46.64|43.76|46.5|43.62|0
1653636320000|2022-05-27 07:25:20|46.69|43.81|46.69|43.81|46.71|43.83|46.69|43.81|0
1653636330000|2022-05-27 07:25:30|46.64|43.76|46.45|43.57|46.69|43.81|46.45|43.57|0
1653636340000|2022-05-27 07:25:40|46.5|43.62|46.5|43.62|46.5|43.62|46.45|43.57|0
1653636350000|2022-05-27 07:25:50|46.45|43.57|46.26|43.38|46.45|43.57|46.26|43.38|0
1653636360000|2022-05-27 07:26:00|46.31|43.43|46.17|43.29|46.31|43.43|46.17|43.29|0
1653636370000|2022-05-27 07:26:10|46.14|43.26|46.12|43.24|46.14|43.26|46.12|43.24|0
1653636380000|2022-05-27 07:26:20|46.17|43.29|46.17|43.29|46.17|43.29|46.12|43.24|0
1653636390000|2022-05-27 07:26:30|46.26|43.38|46.5|43.62|46.55|43.67|46.26|43.38|0
1653636400000|2022-05-27 07:26:40|46.59|43.71|46.71|43.83|46.71|43.83|46.59|43.71|0
1653636410000|2022-05-27 07:26:50|46.64|43.76|46.62|43.74|46.66|43.78|46.62|43.74|0
1653636420000|2022-05-27 07:27:00|46.57|43.69|46.47|43.59|46.57|43.69|46.47|43.59|0
1653636430000|2022-05-27 07:27:10|46.5|43.62|46.59|43.71|46.59|43.71|46.5|43.62|0
1653636440000|2022-05-27 07:27:20|46.62|43.74|46.64|43.76|46.69|43.81|46.62|43.74|0
1653636450000|2022-05-27 07:27:30|46.66|43.78|46.64|43.76|46.66|43.78|46.64|43.76|0
1653636460000|2022-05-27 07:27:40|46.66|43.78|46.57|43.69|46.66|43.78|46.57|43.69|0
1653636470000|2022-05-27 07:27:50|46.54|43.66|46.64|43.76|46.64|43.76|46.52|43.64|0
1653636480000|2022-05-27 07:28:00|46.66|43.78|46.59|43.71|46.66|43.78|46.59|43.71|0
1653636490000|2022-05-27 07:28:10|46.62|43.74|46.64|43.76|46.69|43.81|46.62|43.74|0
1653636500000|2022-05-27 07:28:20|46.66|43.78|46.64|43.76|46.66|43.78|46.64|43.76|0
1653636510000|2022-05-27 07:28:30|46.61|43.73|46.59|43.71|46.61|43.73|46.59|43.71|0
1653636520000|2022-05-27 07:28:40|46.52|43.64|46.57|43.69|46.57|43.69|46.5|43.62|0
1653636530000|2022-05-27 07:28:50|46.64|43.76|46.59|43.71|46.64|43.76|46.59|43.71|0
1653636540000|2022-05-27 07:29:00|46.88|44|46.61|43.73|46.88|44|46.61|43.73|0
1653636550000|2022-05-27 07:29:10|46.69|43.81|46.61|43.73|46.69|43.81|46.61|43.73|0
1653636560000|2022-05-27 07:29:20|46.59|43.71|46.5|43.62|46.59|43.71|46.5|43.62|0
1653636570000|2022-05-27 07:29:30|46.45|43.57|46.4|43.52|46.47|43.59|46.4|43.52|0
1653636580000|2022-05-27 07:29:40|46.42|43.54|46.38|43.5|46.45|43.57|46.38|43.5|0
1653636590000|2022-05-27 07:29:50|46.31|43.43|46.52|43.64|46.52|43.64|46.31|43.43|0
1653636600000|2022-05-27 07:30:00|46.54|43.66|46.45|43.57|46.54|43.66|46.45|43.57|0
1653636610000|2022-05-27 07:30:10|46.35|43.47|46.31|43.43|46.35|43.47|46.31|43.43|0
1653636620000|2022-05-27 07:30:20|46.33|43.45|46.33|43.45|46.33|43.45|46.26|43.38|0
1653636630000|2022-05-27 07:30:30|46.31|43.43|46.4|43.52|46.4|43.52|46.31|43.43|0
1653636640000|2022-05-27 07:30:40|46.38|43.5|46.28|43.4|46.38|43.5|46.28|43.4|0
1653636650000|2022-05-27 07:30:50|46.21|43.33|46.14|43.26|46.21|43.33|46.14|43.26|0
1653636660000|2022-05-27 07:31:00|46.16|43.28|46.28|43.4|46.28|43.4|46.14|43.26|0
1653636670000|2022-05-27 07:31:10|46.35|43.47|46.4|43.52|46.4|43.52|46.35|43.47|0
1653636690000|2022-05-27 07:31:30|46.35|43.47|46.35|43.47|46.4|43.52|46.35|43.47|0
1653636700000|2022-05-27 07:31:40|46.31|43.43|46.4|43.52|46.4|43.52|46.31|43.43|0
1653636710000|2022-05-27 07:31:50|46.35|43.47|46.35|43.47|46.35|43.47|46.35|43.47|0
1653636720000|2022-05-27 07:32:00|46.38|43.5|46.35|43.47|46.38|43.5|46.35|43.47|0
1653636730000|2022-05-27 07:32:10|46.33|43.45|46.64|43.76|46.64|43.76|46.33|43.45|0
1653636740000|2022-05-27 07:32:20|46.59|43.71|46.59|43.71|46.61|43.73|46.59|43.71|0
1653636750000|2022-05-27 07:32:30|46.64|43.76|46.69|43.81|46.69|43.81|46.64|43.76|0
1653636760000|2022-05-27 07:32:40|46.66|43.78|46.64|43.76|46.66|43.78|46.54|43.66|0
1653636770000|2022-05-27 07:32:50|46.71|43.83|46.73|43.85|46.73|43.85|46.71|43.83|0
1653636780000|2022-05-27 07:33:00|46.71|43.83|46.8|43.92|46.8|43.92|46.71|43.83|0
1653636790000|2022-05-27 07:33:10|46.73|43.85|46.83|43.95|46.83|43.95|46.73|43.85|0
1653636800000|2022-05-27 07:33:20|46.78|43.9|46.85|43.97|46.85|43.97|46.73|43.85|0
1653636810000|2022-05-27 07:33:30|46.83|43.95|46.8|43.92|46.83|43.95|46.78|43.9|0
1653636820000|2022-05-27 07:33:40|46.76|43.88|46.78|43.9|46.78|43.9|46.76|43.88|0
1653636830000|2022-05-27 07:33:50|46.8|43.92|46.78|43.9|46.8|43.92|46.78|43.9|0
1653636840000|2022-05-27 07:34:00|46.8|43.92|46.83|43.95|46.88|44|46.78|43.9|0
1653636850000|2022-05-27 07:34:10|46.88|44|46.73|43.85|46.88|44|46.73|43.85|0
1653636860000|2022-05-27 07:34:20|46.59|43.71|46.54|43.66|46.59|43.71|46.49|43.61|0
1653636870000|2022-05-27 07:34:30|46.49|43.61|46.49|43.61|46.49|43.61|46.45|43.57|0
1653636880000|2022-05-27 07:34:40|46.42|43.54|46.49|43.61|46.49|43.61|46.42|43.54|0
1653636890000|2022-05-27 07:34:50|46.45|43.57|46.56|43.68|46.59|43.71|46.45|43.57|0
1653636900000|2022-05-27 07:35:00|46.54|43.66|46.88|44|46.88|44|46.54|43.66|0
1653636910000|2022-05-27 07:35:10|46.83|43.95|46.8|43.92|46.83|43.95|46.78|43.9|0
1653636920000|2022-05-27 07:35:20|46.85|43.97|46.92|44.04|46.92|44.04|46.85|43.97|0
1653636930000|2022-05-27 07:35:30|46.9|44.02|46.71|43.83|46.92|44.04|46.71|43.83|0
1653636940000|2022-05-27 07:35:40|46.88|44|46.88|44|46.88|44|46.88|44|0
1653636950000|2022-05-27 07:35:50|46.85|43.97|46.88|44|46.88|44|46.85|43.97|0
1653636960000|2022-05-27 07:36:00|46.83|43.95|46.88|44|46.88|44|46.83|43.95|0
1653636970000|2022-05-27 07:36:10|46.85|43.97|46.88|44|46.88|44|46.85|43.97|0
1653636990000|2022-05-27 07:36:30|46.92|44.04|46.92|44.04|46.92|44.04|46.88|44|0
1653637000000|2022-05-27 07:36:40|47.02|44.14|47.02|44.14|47.02|44.14|46.97|44.09|0
1653637010000|2022-05-27 07:36:50|47.09|44.21|46.92|44.04|47.09|44.21|46.92|44.04|0
1653637020000|2022-05-27 07:37:00|46.83|43.95|46.88|44|46.88|44|46.83|43.95|0
1653637030000|2022-05-27 07:37:10|46.78|43.9|46.78|43.9|46.78|43.9|46.78|43.9|0
1653637040000|2022-05-27 07:37:20|46.85|43.97|46.83|43.95|46.85|43.97|46.83|43.95|0
1653637050000|2022-05-27 07:37:30|46.8|43.92|46.73|43.85|46.8|43.92|46.73|43.85|0
1653637060000|2022-05-27 07:37:40|46.71|43.83|46.71|43.83|46.71|43.83|46.68|43.8|0
1653637070000|2022-05-27 07:37:50|46.73|43.85|46.71|43.83|46.73|43.85|46.71|43.83|0
1653637080000|2022-05-27 07:38:00|46.73|43.85|46.64|43.76|46.73|43.85|46.64|43.76|0
1653637090000|2022-05-27 07:38:10|46.56|43.68|46.54|43.66|46.56|43.68|46.54|43.66|0
1653637100000|2022-05-27 07:38:20|46.52|43.64|46.52|43.64|46.52|43.64|46.52|43.64|0
1653637110000|2022-05-27 07:38:30|46.59|43.71|46.71|43.83|46.71|43.83|46.59|43.71|0
1653637120000|2022-05-27 07:38:40|46.64|43.76|46.59|43.71|46.68|43.8|46.59|43.71|0
1653637130000|2022-05-27 07:38:50|46.61|43.73|46.59|43.71|46.61|43.73|46.59|43.71|0
1653637140000|2022-05-27 07:39:00|46.64|43.76|46.68|43.8|46.68|43.8|46.64|43.76|0
1653637150000|2022-05-27 07:39:10|46.75|43.87|46.83|43.95|46.85|43.97|46.75|43.87|0
1653637160000|2022-05-27 07:39:20|46.85|43.97|46.85|43.97|46.87|43.99|46.85|43.97|0
1653637170000|2022-05-27 07:39:30|46.83|43.95|46.73|43.85|46.83|43.95|46.64|43.76|0
1653637180000|2022-05-27 07:39:40|46.78|43.9|46.83|43.95|46.83|43.95|46.78|43.9|0
1653637190000|2022-05-27 07:39:50|46.78|43.9|46.73|43.85|46.78|43.9|46.73|43.85|0
1653637200000|2022-05-27 07:40:00|46.68|43.8|46.75|43.87|46.75|43.87|46.68|43.8|0
1653637210000|2022-05-27 07:40:10|46.78|43.9|46.73|43.85|46.78|43.9|46.71|43.83|0
1653637230000|2022-05-27 07:40:30|46.68|43.8|46.71|43.83|46.71|43.83|46.66|43.78|0
1653637240000|2022-05-27 07:40:40|46.68|43.8|46.61|43.73|46.68|43.8|46.61|43.73|0
1653637250000|2022-05-27 07:40:50|46.63|43.75|46.59|43.71|46.63|43.75|46.59|43.71|0
1653637260000|2022-05-27 07:41:00|46.54|43.66|46.54|43.66|46.56|43.68|46.54|43.66|0
1653637270000|2022-05-27 07:41:10|46.78|43.9|46.78|43.9|46.78|43.9|46.78|43.9|0
1653637280000|2022-05-27 07:41:20|46.68|43.8|46.68|43.8|46.68|43.8|46.66|43.78|0
1653637300000|2022-05-27 07:41:40|46.66|43.78|46.63|43.75|46.71|43.83|46.63|43.75|0
1653637310000|2022-05-27 07:41:50|46.66|43.78|46.63|43.75|46.68|43.8|46.63|43.75|0
1653637320000|2022-05-27 07:42:00|46.68|43.8|46.59|43.71|46.68|43.8|46.59|43.71|0
1653637330000|2022-05-27 07:42:10|46.63|43.75|46.54|43.66|46.63|43.75|46.54|43.66|0
1653637340000|2022-05-27 07:42:20|46.56|43.68|46.59|43.71|46.59|43.71|46.56|43.68|0
1653637350000|2022-05-27 07:42:30|46.61|43.73|46.56|43.68|46.61|43.73|46.54|43.66|0
1653637360000|2022-05-27 07:42:40|46.54|43.66|46.54|43.66|46.59|43.71|46.54|43.66|0
1653637370000|2022-05-27 07:42:50|46.4|43.52|46.25|43.37|46.42|43.54|46.25|43.37|0
1653637380000|2022-05-27 07:43:00|46.21|43.33|46.3|43.42|46.3|43.42|46.16|43.28|0
1653637390000|2022-05-27 07:43:10|46.4|43.52|46.3|43.42|46.4|43.52|46.3|43.42|0
1653637400000|2022-05-27 07:43:20|46.28|43.4|46.35|43.47|46.35|43.47|46.28|43.4|0
1653637410000|2022-05-27 07:43:30|46.42|43.54|46.3|43.42|46.42|43.54|46.3|43.42|0
1653637420000|2022-05-27 07:43:40|46.32|43.44|46.37|43.49|46.49|43.61|46.32|43.44|0
1653637430000|2022-05-27 07:43:50|46.4|43.52|46.35|43.47|46.4|43.52|46.35|43.47|0
1653637440000|2022-05-27 07:44:00|46.4|43.52|46.4|43.52|46.4|43.52|46.4|43.52|0
1653637450000|2022-05-27 07:44:10|46.44|43.56|46.44|43.56|46.44|43.56|46.42|43.54|0
1653637460000|2022-05-27 07:44:20|46.49|43.61|46.49|43.61|46.49|43.61|46.49|43.61|0
1653637470000|2022-05-27 07:44:30|46.54|43.66|46.59|43.71|46.59|43.71|46.54|43.66|0
1653637480000|2022-05-27 07:44:40|46.51|43.63|46.51|43.63|46.51|43.63|46.51|43.63|0
1653637490000|2022-05-27 07:44:50|46.49|43.61|46.56|43.68|46.59|43.71|46.49|43.61|0
1653637500000|2022-05-27 07:45:00|46.51|43.63|46.56|43.68|46.56|43.68|46.49|43.61|0
1653637510000|2022-05-27 07:45:10|46.49|43.61|46.44|43.56|46.49|43.61|46.44|43.56|0
1653637520000|2022-05-27 07:45:20|46.4|43.52|46.35|43.47|46.4|43.52|46.35|43.47|0
1653637530000|2022-05-27 07:45:30|46.3|43.42|46.3|43.42|46.3|43.42|46.3|43.42|0
1653637540000|2022-05-27 07:45:40|46.35|43.47|46.35|43.47|46.35|43.47|46.32|43.44|0
1653637550000|2022-05-27 07:45:50|46.32|43.44|46.35|43.47|46.35|43.47|46.32|43.44|0
1653637560000|2022-05-27 07:46:00|46.3|43.42|46.4|43.52|46.4|43.52|46.3|43.42|0
1653637570000|2022-05-27 07:46:10|46.35|43.47|46.35|43.47|46.35|43.47|46.35|43.47|0
1653637580000|2022-05-27 07:46:20|46.37|43.49|46.42|43.54|46.42|43.54|46.35|43.47|0
1653637590000|2022-05-27 07:46:30|46.44|43.56|46.44|43.56|46.44|43.56|46.4|43.52|0
1653637600000|2022-05-27 07:46:40|46.49|43.61|46.44|43.56|46.49|43.61|46.44|43.56|0
1653637610000|2022-05-27 07:46:50|46.42|43.54|46.44|43.56|46.47|43.59|46.42|43.54|0
1653637620000|2022-05-27 07:47:00|46.42|43.54|46.44|43.56|46.44|43.56|46.39|43.51|0
1653637630000|2022-05-27 07:47:10|46.39|43.51|46.35|43.47|46.39|43.51|46.35|43.47|0
1653637640000|2022-05-27 07:47:20|46.23|43.35|46.28|43.4|46.28|43.4|46.23|43.35|0
1653637650000|2022-05-27 07:47:30|46.35|43.47|46.35|43.47|46.39|43.51|46.35|43.47|0
1653637660000|2022-05-27 07:47:40|46.32|43.44|46.39|43.51|46.39|43.51|46.32|43.44|0
1653637670000|2022-05-27 07:47:50|46.44|43.56|46.54|43.66|46.54|43.66|46.39|43.51|0
1653637680000|2022-05-27 07:48:00|46.51|43.63|46.54|43.66|46.54|43.66|46.51|43.63|0
1653637690000|2022-05-27 07:48:10|46.58|43.7|46.58|43.7|46.63|43.75|46.58|43.7|0
1653637700000|2022-05-27 07:48:20|46.63|43.75|46.68|43.8|46.68|43.8|46.63|43.75|0
1653637710000|2022-05-27 07:48:30|46.65|43.77|46.65|43.77|46.65|43.77|46.65|43.77|0
1653637720000|2022-05-27 07:48:40|46.68|43.8|46.65|43.77|46.68|43.8|46.65|43.77|0
1653637730000|2022-05-27 07:48:50|46.68|43.8|46.68|43.8|46.68|43.8|46.68|43.8|0
1653637740000|2022-05-27 07:49:00|46.73|43.85|46.68|43.8|46.73|43.85|46.68|43.8|0
1653637750000|2022-05-27 07:49:10|46.73|43.85|46.63|43.75|46.73|43.85|46.63|43.75|0
1653637760000|2022-05-27 07:49:20|46.68|43.8|46.65|43.77|46.68|43.8|46.65|43.77|0
1653637770000|2022-05-27 07:49:30|46.63|43.75|46.58|43.7|46.63|43.75|46.58|43.7|0
1653637780000|2022-05-27 07:49:40|46.56|43.68|46.58|43.7|46.58|43.7|46.56|43.68|0
1653637790000|2022-05-27 07:49:50|46.54|43.66|46.39|43.51|46.54|43.66|46.37|43.49|0
1653637800000|2022-05-27 07:50:00|46.42|43.54|46.37|43.49|46.42|43.54|46.37|43.49|0
1653637810000|2022-05-27 07:50:10|46.35|43.47|46.35|43.47|46.35|43.47|46.35|43.47|0
1653637820000|2022-05-27 07:50:20|46.39|43.51|46.46|43.58|46.46|43.58|46.39|43.51|0
1653637830000|2022-05-27 07:50:30|46.44|43.56|46.44|43.56|46.44|43.56|46.44|43.56|0
1653637840000|2022-05-27 07:50:40|46.39|43.51|46.35|43.47|46.39|43.51|46.35|43.47|0
1653637860000|2022-05-27 07:51:00|46.37|43.49|46.44|43.56|46.44|43.56|46.37|43.49|0
1653637870000|2022-05-27 07:51:10|46.46|43.58|46.44|43.56|46.46|43.58|46.44|43.56|0
1653637880000|2022-05-27 07:51:20|46.42|43.54|46.49|43.61|46.49|43.61|46.42|43.54|0
1653637890000|2022-05-27 07:51:30|46.54|43.66|46.61|43.73|46.61|43.73|46.54|43.66|0
1653637900000|2022-05-27 07:51:40|46.77|43.89|46.73|43.85|46.77|43.89|46.73|43.85|0
1653637910000|2022-05-27 07:51:50|46.68|43.8|46.73|43.85|46.73|43.85|46.68|43.8|0
1653637920000|2022-05-27 07:52:00|46.68|43.8|46.63|43.75|46.68|43.8|46.63|43.75|0
1653637930000|2022-05-27 07:52:10|46.68|43.8|46.68|43.8|46.7|43.82|46.68|43.8|0
1653637940000|2022-05-27 07:52:20|46.63|43.75|46.65|43.77|46.65|43.77|46.63|43.75|0
1653637950000|2022-05-27 07:52:30|46.63|43.75|46.63|43.75|46.63|43.75|46.61|43.73|0
1653637960000|2022-05-27 07:52:40|46.68|43.8|46.68|43.8|46.68|43.8|46.68|43.8|0
1653637970000|2022-05-27 07:52:50|46.73|43.85|46.73|43.85|46.73|43.85|46.73|43.85|0
1653637980000|2022-05-27 07:53:00|46.7|43.82|46.82|43.94|46.82|43.94|46.7|43.82|0
1653637990000|2022-05-27 07:53:10|46.8|43.92|46.82|43.94|46.82|43.94|46.8|43.92|0
1653638000000|2022-05-27 07:53:20|46.73|43.85|46.73|43.85|46.73|43.85|46.68|43.8|0
1653638010000|2022-05-27 07:53:30|46.82|43.94|46.77|43.89|46.82|43.94|46.77|43.89|0
1653638020000|2022-05-27 07:53:40|46.82|43.94|46.82|43.94|46.82|43.94|46.8|43.92|0
1653638030000|2022-05-27 07:53:50|46.87|43.99|47.01|44.13|47.01|44.13|46.87|43.99|0
1653638040000|2022-05-27 07:54:00|47.13|44.25|47.16|44.28|47.18|44.3|47.13|44.25|0
1653638050000|2022-05-27 07:54:10|47.2|44.32|47.08|44.2|47.2|44.32|47.08|44.2|0
1653638060000|2022-05-27 07:54:20|47.2|44.32|47.16|44.28|47.2|44.32|47.16|44.28|0
1653638070000|2022-05-27 07:54:30|47.13|44.25|47.11|44.23|47.13|44.25|47.11|44.23|0
1653638080000|2022-05-27 07:54:40|47.16|44.28|47.11|44.23|47.2|44.32|47.11|44.23|0
1653638090000|2022-05-27 07:54:50|47.06|44.18|47.06|44.18|47.08|44.2|47.06|44.18|0
1653638100000|2022-05-27 07:55:00|47.01|44.13|47.11|44.23|47.11|44.23|47.01|44.13|0
1653638110000|2022-05-27 07:55:10|47.16|44.28|47.06|44.18|47.16|44.28|47.06|44.18|0
1653638120000|2022-05-27 07:55:20|47.03|44.15|47.11|44.23|47.11|44.23|47.03|44.15|0
1653638130000|2022-05-27 07:55:30|47.16|44.28|47.06|44.18|47.16|44.28|47.06|44.18|0
1653638140000|2022-05-27 07:55:40|47.11|44.23|46.92|44.04|47.11|44.23|46.92|44.04|0
1653638150000|2022-05-27 07:55:50|46.87|43.99|46.89|44.01|46.89|44.01|46.87|43.99|0
1653638160000|2022-05-27 07:56:00|46.87|43.99|46.84|43.96|46.87|43.99|46.84|43.96|0
1653638170000|2022-05-27 07:56:10|46.92|44.04|46.92|44.04|46.92|44.04|46.92|44.04|0
1653638180000|2022-05-27 07:56:20|46.96|44.08|46.92|44.04|46.96|44.08|46.92|44.04|0
1653638190000|2022-05-27 07:56:30|46.96|44.08|46.96|44.08|47.01|44.13|46.96|44.08|0
1653638200000|2022-05-27 07:56:40|46.92|44.04|46.92|44.04|46.94|44.06|46.92|44.04|0
1653638210000|2022-05-27 07:56:50|46.99|44.11|46.96|44.08|46.99|44.11|46.96|44.08|0
1653638220000|2022-05-27 07:57:00|46.94|44.06|46.96|44.08|46.96|44.08|46.94|44.06|0
1653638230000|2022-05-27 07:57:10|46.92|44.04|46.99|44.11|47.01|44.13|46.92|44.04|0
1653638240000|2022-05-27 07:57:20|46.87|43.99|46.72|43.84|46.87|43.99|46.72|43.84|0
1653638250000|2022-05-27 07:57:30|46.77|43.89|46.82|43.94|46.82|43.94|46.77|43.89|0
1653638260000|2022-05-27 07:57:40|46.77|43.89|46.87|43.99|46.87|43.99|46.77|43.89|0
1653638270000|2022-05-27 07:57:50|46.77|43.89|46.75|43.87|46.77|43.89|46.72|43.84|0
1653638280000|2022-05-27 07:58:00|46.72|43.84|46.77|43.89|46.77|43.89|46.72|43.84|0
1653638290000|2022-05-27 07:58:10|46.82|43.94|46.82|43.94|46.82|43.94|46.79|43.91|0
1653638300000|2022-05-27 07:58:20|46.87|43.99|46.87|43.99|46.87|43.99|46.87|43.99|0
1653638310000|2022-05-27 07:58:30|46.84|43.96|46.77|43.89|46.87|43.99|46.77|43.89|0
1653638320000|2022-05-27 07:58:40|46.75|43.87|46.63|43.75|46.75|43.87|46.63|43.75|0
1653638330000|2022-05-27 07:58:50|46.58|43.7|46.58|43.7|46.58|43.7|46.58|43.7|0
1653638340000|2022-05-27 07:59:00|46.56|43.68|46.58|43.7|46.58|43.7|46.53|43.65|0
1653638350000|2022-05-27 07:59:10|46.63|43.75|46.58|43.7|46.63|43.75|46.56|43.68|0
1653638360000|2022-05-27 07:59:20|46.53|43.65|46.58|43.7|46.58|43.7|46.53|43.65|0
1653638370000|2022-05-27 07:59:30|46.53|43.65|46.53|43.65|46.53|43.65|46.53|43.65|0
1653638380000|2022-05-27 07:59:40|46.58|43.7|46.63|43.75|46.63|43.75|46.58|43.7|0
1653638390000|2022-05-27 07:59:50|46.58|43.7|46.63|43.75|46.63|43.75|46.58|43.7|0
1653638400000|2022-05-27 08:00:00|46.58|43.7|46.65|43.77|46.68|43.8|46.58|43.7|0
1653638410000|2022-05-27 08:00:10|46.63|43.75|46.58|43.7|46.63|43.75|46.58|43.7|0
1653638420000|2022-05-27 08:00:20|46.53|43.65|46.48|43.6|46.53|43.65|46.48|43.6|0
1653638440000|2022-05-27 08:00:40|46.53|43.65|46.48|43.6|46.53|43.65|46.48|43.6|0
1653638450000|2022-05-27 08:00:50|46.44|43.56|46.44|43.56|46.44|43.56|46.41|43.53|0
1653638460000|2022-05-27 08:01:00|46.41|43.53|46.29|43.41|46.41|43.53|46.29|43.41|0
1653638470000|2022-05-27 08:01:10|46.25|43.37|46.29|43.41|46.34|43.46|46.25|43.37|0
1653638480000|2022-05-27 08:01:20|46.27|43.39|46.29|43.41|46.29|43.41|46.27|43.39|0
1653638490000|2022-05-27 08:01:30|46.34|43.46|46.34|43.46|46.34|43.46|46.29|43.41|0
1653638500000|2022-05-27 08:01:40|46.39|43.51|46.39|43.51|46.39|43.51|46.34|43.46|0
1653638510000|2022-05-27 08:01:50|46.53|43.65|46.44|43.56|46.53|43.65|46.44|43.56|0
1653638520000|2022-05-27 08:02:00|46.39|43.51|46.36|43.48|46.39|43.51|46.34|43.46|0
1653638530000|2022-05-27 08:02:10|46.34|43.46|46.39|43.51|46.39|43.51|46.34|43.46|0
1653638540000|2022-05-27 08:02:20|46.44|43.56|46.44|43.56|46.44|43.56|46.44|43.56|0
1653638550000|2022-05-27 08:02:30|46.48|43.6|46.58|43.7|46.58|43.7|46.48|43.6|0
1653638560000|2022-05-27 08:02:40|46.53|43.65|46.48|43.6|46.53|43.65|46.48|43.6|0
1653638570000|2022-05-27 08:02:50|46.51|43.63|46.44|43.56|46.53|43.65|46.44|43.56|0
1653638580000|2022-05-27 08:03:00|46.39|43.51|46.44|43.56|46.48|43.6|46.39|43.51|0
1653638590000|2022-05-27 08:03:10|46.39|43.51|46.39|43.51|46.39|43.51|46.34|43.46|0
1653638600000|2022-05-27 08:03:20|46.34|43.46|46.29|43.41|46.39|43.51|46.29|43.41|0
1653638610000|2022-05-27 08:03:30|46.36|43.48|46.39|43.51|46.39|43.51|46.36|43.48|0
1653638620000|2022-05-27 08:03:40|46.34|43.46|46.29|43.41|46.34|43.46|46.29|43.41|0
1653638630000|2022-05-27 08:03:50|46.34|43.46|46.36|43.48|46.36|43.48|46.34|43.46|0
1653638640000|2022-05-27 08:04:00|46.39|43.51|46.53|43.65|46.53|43.65|46.39|43.51|0
1653638650000|2022-05-27 08:04:10|46.58|43.7|46.63|43.75|46.63|43.75|46.58|43.7|0
1653638660000|2022-05-27 08:04:20|46.58|43.7|46.58|43.7|46.58|43.7|46.58|43.7|0
1653638670000|2022-05-27 08:04:30|46.6|43.72|46.6|43.72|46.63|43.75|46.6|43.72|0
1653638680000|2022-05-27 08:04:40|46.58|43.7|46.67|43.79|46.67|43.79|46.58|43.7|0
1653638690000|2022-05-27 08:04:50|46.65|43.77|46.58|43.7|46.65|43.77|46.58|43.7|0
1653638700000|2022-05-27 08:05:00|46.53|43.65|46.44|43.56|46.53|43.65|46.39|43.51|0
1653638710000|2022-05-27 08:05:10|46.48|43.6|46.48|43.6|46.48|43.6|46.46|43.58|0
1653638720000|2022-05-27 08:05:20|46.51|43.63|46.53|43.65|46.53|43.65|46.51|43.63|0
1653638730000|2022-05-27 08:05:30|46.48|43.6|46.44|43.56|46.48|43.6|46.44|43.56|0
1653638740000|2022-05-27 08:05:40|46.48|43.6|46.53|43.65|46.53|43.65|46.48|43.6|0
1653638750000|2022-05-27 08:05:50|46.51|43.63|46.44|43.56|46.53|43.65|46.44|43.56|0
1653638760000|2022-05-27 08:06:00|46.48|43.6|46.51|43.63|46.51|43.63|46.44|43.56|0
1653638770000|2022-05-27 08:06:10|46.58|43.7|46.67|43.79|46.67|43.79|46.58|43.7|0
1653638780000|2022-05-27 08:06:20|46.72|43.84|46.7|43.82|46.77|43.89|46.7|43.82|0
1653638790000|2022-05-27 08:06:30|46.67|43.79|46.72|43.84|46.72|43.84|46.67|43.79|0
1653638800000|2022-05-27 08:06:40|46.77|43.89|46.79|43.91|46.86|43.98|46.77|43.89|0
1653638810000|2022-05-27 08:06:50|46.82|43.94|46.82|43.94|46.86|43.98|46.82|43.94|0
1653638820000|2022-05-27 08:07:00|46.72|43.84|46.91|44.03|46.91|44.03|46.72|43.84|0
1653638830000|2022-05-27 08:07:10|46.86|43.98|46.86|43.98|46.86|43.98|46.86|43.98|0
1653638840000|2022-05-27 08:07:20|46.91|44.03|46.96|44.08|46.96|44.08|46.89|44.01|0
1653638850000|2022-05-27 08:07:30|47.01|44.13|47.1|44.22|47.1|44.22|47.01|44.13|0
1653638870000|2022-05-27 08:07:50|47.13|44.25|47.08|44.2|47.13|44.25|47.08|44.2|0
1653638880000|2022-05-27 08:08:00|47.06|44.18|47.05|44.17|47.06|44.18|47.05|44.17|0
1653638890000|2022-05-27 08:08:10|47.03|44.15|47.01|44.13|47.05|44.17|47.01|44.13|0
1653638900000|2022-05-27 08:08:20|47.05|44.17|47.05|44.17|47.08|44.2|47.05|44.17|0
1653638910000|2022-05-27 08:08:30|47.08|44.2|47.05|44.17|47.08|44.2|47.05|44.17|0
1653638920000|2022-05-27 08:08:40|47.08|44.2|47.08|44.2|47.08|44.2|47.08|44.2|0
1653638930000|2022-05-27 08:08:50|47.05|44.17|46.86|43.98|47.05|44.17|46.86|43.98|0
1653638940000|2022-05-27 08:09:00|46.84|43.96|46.96|44.08|46.96|44.08|46.84|43.96|0
1653638950000|2022-05-27 08:09:10|46.91|44.03|46.86|43.98|46.91|44.03|46.86|43.98|0
1653638960000|2022-05-27 08:09:20|46.91|44.03|46.96|44.08|46.96|44.08|46.91|44.03|0
1653638970000|2022-05-27 08:09:30|46.98|44.1|47.05|44.17|47.05|44.17|46.96|44.08|0
1653638980000|2022-05-27 08:09:40|47.1|44.22|47.1|44.22|47.1|44.22|47.1|44.22|0
1653638990000|2022-05-27 08:09:50|47.13|44.25|47.2|44.32|47.29|44.41|47.13|44.25|0
1653639000000|2022-05-27 08:10:00|47.15|44.27|47.05|44.17|47.17|44.29|47.05|44.17|0
1653639010000|2022-05-27 08:10:10|47.01|44.13|46.96|44.08|47.05|44.17|46.96|44.08|0
1653639020000|2022-05-27 08:10:20|47.01|44.13|47.01|44.13|47.01|44.13|47.01|44.13|0
1653639030000|2022-05-27 08:10:30|47.03|44.15|47.05|44.17|47.05|44.17|47.03|44.15|0
1653639040000|2022-05-27 08:10:40|46.98|44.1|46.96|44.08|46.98|44.1|46.96|44.08|0
1653639050000|2022-05-27 08:10:50|47.01|44.13|46.96|44.08|47.01|44.13|46.91|44.03|0
1653639060000|2022-05-27 08:11:00|46.86|43.98|46.74|43.86|46.86|43.98|46.74|43.86|0
1653639070000|2022-05-27 08:11:10|46.77|43.89|46.77|43.89|46.77|43.89|46.77|43.89|0
1653639080000|2022-05-27 08:11:20|46.81|43.93|46.91|44.03|46.96|44.08|46.81|43.93|0
1653639090000|2022-05-27 08:11:30|46.86|43.98|46.81|43.93|46.86|43.98|46.81|43.93|0
1653639100000|2022-05-27 08:11:40|46.86|43.98|46.84|43.96|46.86|43.98|46.84|43.96|0
1653639110000|2022-05-27 08:11:50|47.01|44.13|47.15|44.27|47.15|44.27|47.01|44.13|0
1653639120000|2022-05-27 08:12:00|47.1|44.22|47.1|44.22|47.1|44.22|47.1|44.22|0
1653639140000|2022-05-27 08:12:20|47.2|44.32|47.17|44.29|47.2|44.32|47.17|44.29|0
1653639150000|2022-05-27 08:12:30|47.29|44.41|47.34|44.46|47.34|44.46|47.29|44.41|0
1653639160000|2022-05-27 08:12:40|47.29|44.41|47.34|44.46|47.36|44.48|47.29|44.41|0
1653639170000|2022-05-27 08:12:50|47.27|44.39|47.22|44.34|47.27|44.39|47.22|44.34|0
1653639180000|2022-05-27 08:13:00|47.29|44.41|47.39|44.51|47.39|44.51|47.29|44.41|0
1653639190000|2022-05-27 08:13:10|47.44|44.56|47.39|44.51|47.44|44.56|47.39|44.51|0
1653639200000|2022-05-27 08:13:20|47.36|44.48|47.39|44.51|47.39|44.51|47.36|44.48|0
1653639210000|2022-05-27 08:13:30|47.25|44.37|47.25|44.37|47.25|44.37|47.25|44.37|0
1653639220000|2022-05-27 08:13:40|47.34|44.46|47.39|44.51|47.39|44.51|47.34|44.46|0
1653639230000|2022-05-27 08:13:50|47.44|44.56|47.44|44.56|47.44|44.56|47.41|44.53|0
1653639240000|2022-05-27 08:14:00|47.49|44.61|47.46|44.58|47.49|44.61|47.44|44.56|0
1653639250000|2022-05-27 08:14:10|47.44|44.56|47.39|44.51|47.44|44.56|47.39|44.51|0
1653639260000|2022-05-27 08:14:20|47.36|44.48|47.53|44.65|47.58|44.7|47.36|44.48|0
1653639270000|2022-05-27 08:14:30|47.58|44.7|47.53|44.65|47.58|44.7|47.44|44.56|0
1653639280000|2022-05-27 08:14:40|47.44|44.56|47.44|44.56|47.44|44.56|47.39|44.51|0
1653639290000|2022-05-27 08:14:50|47.39|44.51|47.44|44.56|47.44|44.56|47.39|44.51|0
1653639300000|2022-05-27 08:15:00|47.39|44.51|47.53|44.65|47.53|44.65|47.39|44.51|0
1653639310000|2022-05-27 08:15:10|47.73|44.85|47.65|44.77|47.73|44.85|47.63|44.75|0
1653639320000|2022-05-27 08:15:20|47.68|44.8|47.63|44.75|47.68|44.8|47.63|44.75|0
1653639330000|2022-05-27 08:15:30|47.53|44.65|47.63|44.75|47.63|44.75|47.53|44.65|0
1653639340000|2022-05-27 08:15:40|47.68|44.8|47.68|44.8|47.68|44.8|47.63|44.75|0
1653639350000|2022-05-27 08:15:50|47.7|44.82|47.75|44.87|47.78|44.9|47.7|44.82|0
1653639360000|2022-05-27 08:16:00|47.78|44.9|48.07|45.19|48.07|45.19|47.68|44.8|0
1653639370000|2022-05-27 08:16:10|48.02|45.14|48.02|45.14|48.02|45.14|48.02|45.14|0
1653639380000|2022-05-27 08:16:20|47.97|45.09|47.97|45.09|47.97|45.09|47.97|45.09|0
1653639390000|2022-05-27 08:16:30|47.92|45.04|47.87|44.99|47.92|45.04|47.87|44.99|0
1653639400000|2022-05-27 08:16:40|47.92|45.04|47.92|45.04|47.92|45.04|47.92|45.04|0
1653639410000|2022-05-27 08:16:50|47.97|45.09|47.73|44.85|48.07|45.19|47.73|44.85|0
1653639420000|2022-05-27 08:17:00|47.68|44.8|47.6|44.72|47.68|44.8|47.58|44.7|0
1653639430000|2022-05-27 08:17:10|47.39|44.51|47.39|44.51|47.39|44.51|47.39|44.51|0
1653639440000|2022-05-27 08:17:20|47.41|44.53|47.44|44.56|47.44|44.56|47.41|44.53|0
1653639450000|2022-05-27 08:17:30|47.1|44.22|47.1|44.22|47.1|44.22|47.1|44.22|0
1653639460000|2022-05-27 08:17:40|47.15|44.27|47.2|44.32|47.2|44.32|47.1|44.22|0
1653639470000|2022-05-27 08:17:50|47.15|44.27|47.2|44.32|47.2|44.32|47.15|44.27|0
1653639480000|2022-05-27 08:18:00|47.29|44.41|47.24|44.36|47.29|44.41|47.2|44.32|0
1653639490000|2022-05-27 08:18:10|47.29|44.41|47.44|44.56|47.44|44.56|47.29|44.41|0
1653639500000|2022-05-27 08:18:20|47.39|44.51|47.46|44.58|47.46|44.58|47.39|44.51|0
1653639510000|2022-05-27 08:18:30|47.44|44.56|47.39|44.51|47.44|44.56|47.39|44.51|0
1653639520000|2022-05-27 08:18:40|47.31|44.43|47.39|44.51|47.39|44.51|47.29|44.41|0
1653639530000|2022-05-27 08:18:50|47.36|44.48|47.39|44.51|47.44|44.56|47.36|44.48|0
1653639540000|2022-05-27 08:19:00|47.41|44.53|47.36|44.48|47.44|44.56|47.36|44.48|0
1653639550000|2022-05-27 08:19:10|47.34|44.46|47.29|44.41|47.34|44.46|47.29|44.41|0
1653639560000|2022-05-27 08:19:20|47.34|44.46|47.29|44.41|47.34|44.46|47.24|44.36|0
1653639570000|2022-05-27 08:19:30|47.24|44.36|47.19|44.31|47.29|44.41|47.19|44.31|0
1653639580000|2022-05-27 08:19:40|47.29|44.41|47.29|44.41|47.29|44.41|47.29|44.41|0
1653639600000|2022-05-27 08:20:00|47.34|44.46|47.31|44.43|47.34|44.46|47.31|44.43|0
1653639610000|2022-05-27 08:20:10|47.34|44.46|47.39|44.51|47.39|44.51|47.34|44.46|0
1653639620000|2022-05-27 08:20:20|47.44|44.56|47.48|44.6|47.48|44.6|47.44|44.56|0
1653639630000|2022-05-27 08:20:30|47.53|44.65|47.53|44.65|47.53|44.65|47.48|44.6|0
1653639640000|2022-05-27 08:20:40|47.56|44.68|47.58|44.7|47.58|44.7|47.56|44.68|0
1653639660000|2022-05-27 08:21:00|47.63|44.75|47.53|44.65|47.63|44.75|47.53|44.65|0
1653639670000|2022-05-27 08:21:10|47.48|44.6|47.48|44.6|47.48|44.6|47.48|44.6|0
1653639680000|2022-05-27 08:21:20|47.53|44.65|47.53|44.65|47.53|44.65|47.48|44.6|0
1653639690000|2022-05-27 08:21:30|47.51|44.63|47.48|44.6|47.51|44.63|47.48|44.6|0
1653639700000|2022-05-27 08:21:40|47.53|44.65|47.58|44.7|47.58|44.7|47.48|44.6|0
1653639710000|2022-05-27 08:21:50|47.53|44.65|47.43|44.55|47.53|44.65|47.43|44.55|0
1653639720000|2022-05-27 08:22:00|47.39|44.51|47.39|44.51|47.43|44.55|47.39|44.51|0
1653639730000|2022-05-27 08:22:10|47.43|44.55|47.48|44.6|47.48|44.6|47.43|44.55|0
1653639740000|2022-05-27 08:22:20|47.58|44.7|47.58|44.7|47.58|44.7|47.53|44.65|0
1653639750000|2022-05-27 08:22:30|47.53|44.65|47.48|44.6|47.53|44.65|47.48|44.6|0
1653639760000|2022-05-27 08:22:40|47.53|44.65|47.63|44.75|47.63|44.75|47.53|44.65|0
1653639770000|2022-05-27 08:22:50|47.6|44.72|47.58|44.7|47.63|44.75|47.58|44.7|0
1653639780000|2022-05-27 08:23:00|47.68|44.8|47.68|44.8|47.68|44.8|47.68|44.8|0
1653639790000|2022-05-27 08:23:10|47.63|44.75|47.72|44.84|47.72|44.84|47.63|44.75|0
1653639800000|2022-05-27 08:23:20|47.85|44.97|47.82|44.94|47.92|45.04|47.82|44.94|0
1653639810000|2022-05-27 08:23:30|47.77|44.89|47.77|44.89|47.77|44.89|47.77|44.89|0
1653639820000|2022-05-27 08:23:40|47.87|44.99|47.82|44.94|47.87|44.99|47.77|44.89|0
1653639830000|2022-05-27 08:23:50|47.84|44.96|47.82|44.94|47.87|44.99|47.82|44.94|0
1653639840000|2022-05-27 08:24:00|47.87|44.99|47.87|44.99|47.87|44.99|47.87|44.99|0
1653639850000|2022-05-27 08:24:10|47.92|45.04|48.02|45.14|48.02|45.14|47.92|45.04|0
1653639860000|2022-05-27 08:24:20|47.97|45.09|48.16|45.28|48.16|45.28|47.97|45.09|0
1653639870000|2022-05-27 08:24:30|48.19|45.31|48.16|45.28|48.21|45.33|48.16|45.28|0
1653639880000|2022-05-27 08:24:40|48.26|45.38|48.19|45.31|48.26|45.38|48.19|45.31|0
1653639890000|2022-05-27 08:24:50|48.16|45.28|48.21|45.33|48.21|45.33|48.11|45.23|0
1653639900000|2022-05-27 08:25:00|48.26|45.38|48.21|45.33|48.31|45.43|48.21|45.33|0
1653639910000|2022-05-27 08:25:10|48.31|45.43|48.26|45.38|48.31|45.43|48.26|45.38|0
1653639920000|2022-05-27 08:25:20|48.21|45.33|48.21|45.33|48.21|45.33|48.21|45.33|0
1653639930000|2022-05-27 08:25:30|48.26|45.38|48.21|45.33|48.26|45.38|48.21|45.33|0
1653639940000|2022-05-27 08:25:40|48.26|45.38|48.31|45.43|48.31|45.43|48.26|45.38|0
1653639950000|2022-05-27 08:25:50|48.33|45.45|48.41|45.53|48.46|45.58|48.33|45.45|0
1653639960000|2022-05-27 08:26:00|48.36|45.48|48.26|45.38|48.36|45.48|48.26|45.38|0
1653639970000|2022-05-27 08:26:10|48.31|45.43|48.33|45.45|48.33|45.45|48.31|45.43|0
1653639980000|2022-05-27 08:26:20|48.31|45.43|48.41|45.53|48.41|45.53|48.31|45.43|0
1653639990000|2022-05-27 08:26:30|48.38|45.5|48.46|45.58|48.46|45.58|48.38|45.5|0
1653640000000|2022-05-27 08:26:40|48.5|45.62|48.46|45.58|48.5|45.62|48.41|45.53|0
1653640010000|2022-05-27 08:26:50|48.55|45.67|48.72|45.84|48.75|45.87|48.55|45.67|0
1653640020000|2022-05-27 08:27:00|48.7|45.82|48.8|45.92|48.8|45.92|48.7|45.82|0
1653640030000|2022-05-27 08:27:10|48.9|46.02|48.85|45.97|48.9|46.02|48.85|45.97|0
1653640040000|2022-05-27 08:27:20|48.95|46.07|48.95|46.07|48.95|46.07|48.92|46.04|0
1653640050000|2022-05-27 08:27:30|48.9|46.02|48.82|45.94|48.9|46.02|48.82|45.94|0
1653640060000|2022-05-27 08:27:40|48.85|45.97|48.87|45.99|48.87|45.99|48.85|45.97|0
1653640070000|2022-05-27 08:27:50|48.9|46.02|48.95|46.07|48.95|46.07|48.9|46.02|0
1653640080000|2022-05-27 08:28:00|48.97|46.09|48.85|45.97|48.97|46.09|48.85|45.97|0
1653640090000|2022-05-27 08:28:10|48.9|46.02|48.85|45.97|48.9|46.02|48.85|45.97|0
1653640100000|2022-05-27 08:28:20|48.8|45.92|48.8|45.92|48.8|45.92|48.77|45.89|0
1653640110000|2022-05-27 08:28:30|48.75|45.87|48.6|45.72|48.77|45.89|48.6|45.72|0
1653640120000|2022-05-27 08:28:40|48.55|45.67|48.6|45.72|48.6|45.72|48.55|45.67|0
1653640130000|2022-05-27 08:28:50|48.7|45.82|48.6|45.72|48.7|45.82|48.6|45.72|0
1653640140000|2022-05-27 08:29:00|48.58|45.7|48.63|45.75|48.63|45.75|48.58|45.7|0
1653640150000|2022-05-27 08:29:10|48.65|45.77|48.67|45.79|48.7|45.82|48.65|45.77|0
1653640160000|2022-05-27 08:29:20|48.7|45.82|48.85|45.97|48.85|45.97|48.65|45.77|0
1653640170000|2022-05-27 08:29:30|48.82|45.94|48.9|46.02|48.9|46.02|48.82|45.94|0
1653640180000|2022-05-27 08:29:40|49|46.12|48.27|45.39|49|46.12|48.27|45.39|0
1653640190000|2022-05-27 08:29:50|48.37|45.49|48.34|45.46|48.37|45.49|48.34|45.46|0
1653640200000|2022-05-27 08:30:00|48.42|45.54|48.47|45.59|48.47|45.59|48.42|45.54|0
1653640210000|2022-05-27 08:30:10|48.42|45.54|48.49|45.61|48.52|45.64|48.42|45.54|0
1653640220000|2022-05-27 08:30:20|48.52|45.64|48.62|45.74|48.62|45.74|48.52|45.64|0
1653640240000|2022-05-27 08:30:40|48.67|45.79|48.67|45.79|48.67|45.79|48.67|45.79|0
1653640250000|2022-05-27 08:30:50|48.71|45.83|48.71|45.83|48.71|45.83|48.67|45.79|0
1653640260000|2022-05-27 08:31:00|48.74|45.86|48.74|45.86|48.74|45.86|48.74|45.86|0
1653640270000|2022-05-27 08:31:10|48.71|45.83|48.67|45.79|48.76|45.88|48.67|45.79|0
1653640280000|2022-05-27 08:31:20|48.71|45.83|48.76|45.88|48.76|45.88|48.71|45.83|0
1653640290000|2022-05-27 08:31:30|48.71|45.83|48.81|45.93|48.81|45.93|48.71|45.83|0
1653640300000|2022-05-27 08:31:40|48.86|45.98|48.81|45.93|48.86|45.98|48.76|45.88|0
1653640310000|2022-05-27 08:31:50|48.86|45.98|48.86|45.98|48.86|45.98|48.86|45.98|0
1653640320000|2022-05-27 08:32:00|48.81|45.93|48.79|45.91|48.81|45.93|48.79|45.91|0
1653640330000|2022-05-27 08:32:10|48.81|45.93|48.91|46.03|48.91|46.03|48.81|45.93|0
1653640340000|2022-05-27 08:32:20|48.86|45.98|48.96|46.08|48.96|46.08|48.86|45.98|0
1653640350000|2022-05-27 08:32:30|48.91|46.03|48.89|46.01|48.91|46.03|48.89|46.01|0
1653640360000|2022-05-27 08:32:40|48.91|46.03|49.01|46.13|49.11|46.23|48.91|46.03|0
1653640370000|2022-05-27 08:32:50|49.06|46.18|49.08|46.2|49.11|46.23|49.06|46.18|0
1653640380000|2022-05-27 08:33:00|49.11|46.23|49.06|46.18|49.11|46.23|49.06|46.18|0
1653640390000|2022-05-27 08:33:10|49.01|46.13|49.06|46.18|49.06|46.18|49.01|46.13|0
1653640400000|2022-05-27 08:33:20|49.01|46.13|49.06|46.18|49.06|46.18|49.01|46.13|0
1653640410000|2022-05-27 08:33:30|49.11|46.23|49.08|46.2|49.11|46.23|49.06|46.18|0
1653640420000|2022-05-27 08:33:40|49.06|46.18|49.11|46.23|49.11|46.23|49.06|46.18|0
1653640430000|2022-05-27 08:33:50|49.13|46.25|49.21|46.33|49.21|46.33|49.11|46.23|0
1653640440000|2022-05-27 08:34:00|49.18|46.3|49.16|46.28|49.21|46.33|49.16|46.28|0
1653640450000|2022-05-27 08:34:10|49.11|46.23|48.91|46.03|49.11|46.23|48.91|46.03|0
1653640460000|2022-05-27 08:34:20|48.94|46.06|48.96|46.08|48.96|46.08|48.94|46.06|0
1653640470000|2022-05-27 08:34:30|48.94|46.06|48.96|46.08|48.96|46.08|48.94|46.06|0
1653640480000|2022-05-27 08:34:40|49.01|46.13|49.01|46.13|49.01|46.13|49.01|46.13|0
1653640490000|2022-05-27 08:34:50|48.98|46.1|49.01|46.13|49.01|46.13|48.98|46.1|0
1653640500000|2022-05-27 08:35:00|48.98|46.1|49.01|46.13|49.01|46.13|48.96|46.08|0
1653640510000|2022-05-27 08:35:10|49.06|46.18|49.18|46.3|49.18|46.3|49.06|46.18|0
1653640520000|2022-05-27 08:35:20|49.16|46.28|49.21|46.33|49.21|46.33|49.16|46.28|0
1653640530000|2022-05-27 08:35:30|49.23|46.35|49.21|46.33|49.28|46.4|49.21|46.33|0
1653640550000|2022-05-27 08:35:50|49.26|46.38|49.11|46.23|49.26|46.38|49.11|46.23|0
1653640560000|2022-05-27 08:36:00|49.06|46.18|48.96|46.08|49.06|46.18|48.96|46.08|0
1653640570000|2022-05-27 08:36:10|49.01|46.13|49.01|46.13|49.01|46.13|49.01|46.13|0
1653640580000|2022-05-27 08:36:20|48.96|46.08|48.98|46.1|48.98|46.1|48.96|46.08|0
1653640590000|2022-05-27 08:36:30|48.96|46.08|48.91|46.03|48.96|46.08|48.91|46.03|0
1653640600000|2022-05-27 08:36:40|48.96|46.08|48.96|46.08|48.96|46.08|48.91|46.03|0
1653640610000|2022-05-27 08:36:50|48.93|46.05|48.91|46.03|48.93|46.05|48.91|46.03|0
1653640620000|2022-05-27 08:37:00|48.86|45.98|48.86|45.98|48.86|45.98|48.86|45.98|0
1653640630000|2022-05-27 08:37:10|48.83|45.95|48.81|45.93|48.83|45.95|48.81|45.93|0
1653640640000|2022-05-27 08:37:20|48.88|46|48.81|45.93|48.88|46|48.81|45.93|0
1653640650000|2022-05-27 08:37:30|48.83|45.95|48.88|46|48.88|46|48.81|45.93|0
1653640660000|2022-05-27 08:37:40|48.91|46.03|48.91|46.03|48.96|46.08|48.91|46.03|0
1653640670000|2022-05-27 08:37:50|48.93|46.05|48.91|46.03|48.96|46.08|48.91|46.03|0
1653640680000|2022-05-27 08:38:00|48.86|45.98|48.81|45.93|48.86|45.98|48.81|45.93|0
1653640690000|2022-05-27 08:38:10|48.76|45.88|48.76|45.88|48.76|45.88|48.76|45.88|0
1653640700000|2022-05-27 08:38:20|48.78|45.9|48.83|45.95|48.91|46.03|48.78|45.9|0
1653640710000|2022-05-27 08:38:30|48.91|46.03|48.91|46.03|48.91|46.03|48.91|46.03|0
1653640720000|2022-05-27 08:38:40|48.83|45.95|48.86|45.98|48.86|45.98|48.83|45.95|0
1653640730000|2022-05-27 08:38:50|48.88|46|48.91|46.03|48.91|46.03|48.88|46|0
1653640740000|2022-05-27 08:39:00|48.93|46.05|48.86|45.98|48.96|46.08|48.86|45.98|0
1653640750000|2022-05-27 08:39:10|48.81|45.93|48.81|45.93|48.81|45.93|48.81|45.93|0
1653640770000|2022-05-27 08:39:30|48.86|45.98|48.71|45.83|48.86|45.98|48.71|45.83|0
1653640780000|2022-05-27 08:39:40|48.73|45.85|48.66|45.78|48.73|45.85|48.66|45.78|0
1653640790000|2022-05-27 08:39:50|48.71|45.83|48.61|45.73|48.76|45.88|48.61|45.73|0
1653640800000|2022-05-27 08:40:00|48.64|45.76|48.61|45.73|48.66|45.78|48.61|45.73|0
1653640810000|2022-05-27 08:40:10|48.66|45.78|48.66|45.78|48.66|45.78|48.66|45.78|0
1653640820000|2022-05-27 08:40:20|48.69|45.81|48.71|45.83|48.71|45.83|48.69|45.81|0
1653640830000|2022-05-27 08:40:30|48.76|45.88|48.86|45.98|48.86|45.98|48.76|45.88|0
1653640840000|2022-05-27 08:40:40|48.91|46.03|48.91|46.03|48.93|46.05|48.91|46.03|0
1653640850000|2022-05-27 08:40:50|48.86|45.98|48.86|45.98|48.86|45.98|48.86|45.98|0
1653640860000|2022-05-27 08:41:00|48.88|46|48.86|45.98|48.88|46|48.86|45.98|0
1653640870000|2022-05-27 08:41:10|48.81|45.93|48.76|45.88|48.81|45.93|48.76|45.88|0
1653640880000|2022-05-27 08:41:20|48.81|45.93|48.76|45.88|48.81|45.93|48.76|45.88|0
1653640890000|2022-05-27 08:41:30|48.71|45.83|48.81|45.93|48.81|45.93|48.71|45.83|0
1653640900000|2022-05-27 08:41:40|48.86|45.98|48.86|45.98|48.86|45.98|48.81|45.93|0
1653640910000|2022-05-27 08:41:50|48.91|46.03|48.91|46.03|48.93|46.05|48.91|46.03|0
1653640920000|2022-05-27 08:42:00|48.86|45.98|48.88|46|48.88|46|48.86|45.98|0
1653640930000|2022-05-27 08:42:10|48.91|46.03|48.96|46.08|48.96|46.08|48.88|46|0
1653640940000|2022-05-27 08:42:20|48.86|45.98|48.76|45.88|48.86|45.98|48.76|45.88|0
1653640950000|2022-05-27 08:42:30|48.66|45.78|48.71|45.83|48.71|45.83|48.66|45.78|0
1653640960000|2022-05-27 08:42:40|48.76|45.88|48.73|45.85|48.76|45.88|48.71|45.83|0
1653640970000|2022-05-27 08:42:50|48.66|45.78|48.63|45.75|48.66|45.78|48.61|45.73|0
1653640980000|2022-05-27 08:43:00|48.61|45.73|48.51|45.63|48.61|45.73|48.51|45.63|0
1653640990000|2022-05-27 08:43:10|48.61|45.73|48.61|45.73|48.61|45.73|48.56|45.68|0
1653641000000|2022-05-27 08:43:20|48.51|45.63|48.44|45.56|48.51|45.63|48.41|45.53|0
1653641010000|2022-05-27 08:43:30|48.41|45.53|48.41|45.53|48.41|45.53|48.41|45.53|0
1653641020000|2022-05-27 08:43:40|48.44|45.56|48.41|45.53|48.44|45.56|48.41|45.53|0
1653641030000|2022-05-27 08:43:50|48.36|45.48|48.41|45.53|48.41|45.53|48.36|45.48|0
1653641040000|2022-05-27 08:44:00|48.44|45.56|48.41|45.53|48.46|45.58|48.41|45.53|0
1653641050000|2022-05-27 08:44:10|48.44|45.56|48.46|45.58|48.46|45.58|48.41|45.53|0
1653641060000|2022-05-27 08:44:20|48.49|45.61|48.51|45.63|48.51|45.63|48.49|45.61|0
1653641070000|2022-05-27 08:44:30|48.54|45.66|48.46|45.58|48.54|45.66|48.46|45.58|0
1653641080000|2022-05-27 08:44:40|48.41|45.53|48.44|45.56|48.44|45.56|48.39|45.51|0
1653641090000|2022-05-27 08:44:50|48.41|45.53|48.46|45.58|48.46|45.58|48.41|45.53|0
1653641100000|2022-05-27 08:45:00|48.44|45.56|48.41|45.53|48.44|45.56|48.36|45.48|0
1653641110000|2022-05-27 08:45:10|48.36|45.48|48.36|45.48|48.36|45.48|48.36|45.48|0
1653641120000|2022-05-27 08:45:20|48.41|45.53|48.41|45.53|48.41|45.53|48.39|45.51|0
1653641130000|2022-05-27 08:45:30|48.36|45.48|48.27|45.39|48.36|45.48|48.27|45.39|0
1653641140000|2022-05-27 08:45:40|48.22|45.34|48.17|45.29|48.22|45.34|48.17|45.29|0
1653641150000|2022-05-27 08:45:50|48.22|45.34|48.14|45.26|48.22|45.34|48.12|45.24|0
1653641160000|2022-05-27 08:46:00|48.17|45.29|48.22|45.34|48.22|45.34|48.17|45.29|0
1653641170000|2022-05-27 08:46:10|48.27|45.39|48.22|45.34|48.27|45.39|48.17|45.29|0
1653641180000|2022-05-27 08:46:20|48.19|45.31|48.41|45.53|48.41|45.53|48.19|45.31|0
1653641190000|2022-05-27 08:46:30|48.36|45.48|48.39|45.51|48.39|45.51|48.36|45.48|0
1653641200000|2022-05-27 08:46:40|48.36|45.48|48.36|45.48|48.36|45.48|48.36|45.48|0
1653641210000|2022-05-27 08:46:50|48.31|45.43|48.27|45.39|48.31|45.43|48.27|45.39|0
1653641220000|2022-05-27 08:47:00|48.22|45.34|48.17|45.29|48.22|45.34|48.17|45.29|0
1653641230000|2022-05-27 08:47:10|48.12|45.24|48.02|45.14|48.12|45.24|48.02|45.14|0
1653641240000|2022-05-27 08:47:20|48.07|45.19|48.22|45.34|48.22|45.34|48.07|45.19|0
1653641250000|2022-05-27 08:47:30|48.26|45.38|48.22|45.34|48.26|45.38|48.22|45.34|0
1653641260000|2022-05-27 08:47:40|48.26|45.38|48.24|45.36|48.26|45.38|48.24|45.36|0
1653641270000|2022-05-27 08:47:50|48.26|45.38|48.26|45.38|48.29|45.41|48.26|45.38|0
1653641280000|2022-05-27 08:48:00|48.24|45.36|48.31|45.43|48.31|45.43|48.24|45.36|0
1653641290000|2022-05-27 08:48:10|48.36|45.48|48.39|45.51|48.39|45.51|48.36|45.48|0
1653641300000|2022-05-27 08:48:20|48.36|45.48|48.36|45.48|48.36|45.48|48.31|45.43|0
1653641310000|2022-05-27 08:48:30|48.31|45.43|48.26|45.38|48.31|45.43|48.26|45.38|0
1653641320000|2022-05-27 08:48:40|48.31|45.43|48.26|45.38|48.31|45.43|48.26|45.38|0
1653641330000|2022-05-27 08:48:50|48.29|45.41|48.36|45.48|48.36|45.48|48.29|45.41|0
1653641340000|2022-05-27 08:49:00|48.22|45.34|48.19|45.31|48.22|45.34|48.19|45.31|0
1653641350000|2022-05-27 08:49:10|48.22|45.34|48.07|45.19|48.22|45.34|48.07|45.19|0
1653641360000|2022-05-27 08:49:20|48.17|45.29|48.07|45.19|48.17|45.29|48.07|45.19|0
1653641370000|2022-05-27 08:49:30|48.02|45.14|48.07|45.19|48.07|45.19|48.02|45.14|0
1653641400000|2022-05-27 08:50:00|48.09|45.21|48.12|45.24|48.12|45.24|48.07|45.19|0
1653641410000|2022-05-27 08:50:10|48.07|45.19|48.02|45.14|48.07|45.19|48.02|45.14|0
1653641420000|2022-05-27 08:50:20|47.97|45.09|47.97|45.09|47.97|45.09|47.97|45.09|0
1653641430000|2022-05-27 08:50:30|47.99|45.11|47.97|45.09|47.99|45.11|47.97|45.09|0
1653641440000|2022-05-27 08:50:40|47.92|45.04|48.02|45.14|48.02|45.14|47.92|45.04|0
1653641450000|2022-05-27 08:50:50|48.07|45.19|48.07|45.19|48.07|45.19|48.07|45.19|0
1653641460000|2022-05-27 08:51:00|48.12|45.24|48.17|45.29|48.17|45.29|48.12|45.24|0
1653641470000|2022-05-27 08:51:10|48.12|45.24|48.04|45.16|48.12|45.24|48.02|45.14|0
1653641480000|2022-05-27 08:51:20|48.07|45.19|47.92|45.04|48.07|45.19|47.87|44.99|0
1653641500000|2022-05-27 08:51:40|47.87|44.99|47.87|44.99|47.92|45.04|47.87|44.99|0
1653641510000|2022-05-27 08:51:50|47.82|44.94|47.87|44.99|47.87|44.99|47.82|44.94|0
1653641520000|2022-05-27 08:52:00|47.97|45.09|47.87|44.99|47.97|45.09|47.87|44.99|0
1653641530000|2022-05-27 08:52:10|47.92|45.04|47.97|45.09|47.97|45.09|47.92|45.04|0
1653641540000|2022-05-27 08:52:20|48.02|45.14|47.99|45.11|48.02|45.14|47.99|45.11|0
1653641550000|2022-05-27 08:52:30|48.07|45.19|48.07|45.19|48.07|45.19|48.07|45.19|0
1653641560000|2022-05-27 08:52:40|48.04|45.16|48.07|45.19|48.07|45.19|48.04|45.16|0
1653641570000|2022-05-27 08:52:50|48.02|45.14|48.02|45.14|48.02|45.14|48.02|45.14|0
1653641590000|2022-05-27 08:53:10|47.99|45.11|47.99|45.11|47.99|45.11|47.99|45.11|0
1653641600000|2022-05-27 08:53:20|47.97|45.09|48.12|45.24|48.12|45.24|47.97|45.09|0
1653641610000|2022-05-27 08:53:30|48.21|45.33|48.16|45.28|48.21|45.33|48.16|45.28|0
1653641620000|2022-05-27 08:53:40|48.21|45.33|48.19|45.31|48.21|45.33|48.19|45.31|0
1653641630000|2022-05-27 08:53:50|48.16|45.28|48.21|45.33|48.21|45.33|48.16|45.28|0
1653641640000|2022-05-27 08:54:00|48.16|45.28|48.26|45.38|48.31|45.43|48.16|45.28|0
1653641660000|2022-05-27 08:54:20|48.21|45.33|48.26|45.38|48.26|45.38|48.21|45.33|0
1653641670000|2022-05-27 08:54:30|48.24|45.36|48.26|45.38|48.26|45.38|48.21|45.33|0
1653641680000|2022-05-27 08:54:40|48.21|45.33|48.21|45.33|48.21|45.33|48.21|45.33|0
1653641690000|2022-05-27 08:54:50|48.26|45.38|48.26|45.38|48.26|45.38|48.26|45.38|0
1653641700000|2022-05-27 08:55:00|48.31|45.43|48.26|45.38|48.31|45.43|48.26|45.38|0
1653641710000|2022-05-27 08:55:10|48.31|45.43|48.24|45.36|48.31|45.43|48.24|45.36|0
1653641720000|2022-05-27 08:55:20|48.26|45.38|48.29|45.41|48.29|45.41|48.26|45.38|0
1653641730000|2022-05-27 08:55:30|48.31|45.43|48.26|45.38|48.31|45.43|48.26|45.38|0
1653641740000|2022-05-27 08:55:40|48.24|45.36|48.24|45.36|48.24|45.36|48.24|45.36|0
1653641750000|2022-05-27 08:55:50|48.21|45.33|48.19|45.31|48.21|45.33|48.19|45.31|0
1653641760000|2022-05-27 08:56:00|48.26|45.38|48.31|45.43|48.31|45.43|48.21|45.33|0
1653641770000|2022-05-27 08:56:10|48.26|45.38|48.31|45.43|48.31|45.43|48.26|45.38|0
1653641780000|2022-05-27 08:56:20|48.28|45.4|48.26|45.38|48.28|45.4|48.21|45.33|0
1653641800000|2022-05-27 08:56:40|48.21|45.33|48.31|45.43|48.31|45.43|48.21|45.33|0
1653641810000|2022-05-27 08:56:50|48.36|45.48|48.41|45.53|48.41|45.53|48.31|45.43|0
1653641820000|2022-05-27 08:57:00|48.36|45.48|48.41|45.53|48.41|45.53|48.36|45.48|0
1653641830000|2022-05-27 08:57:10|48.43|45.55|48.51|45.63|48.51|45.63|48.43|45.55|0
1653641840000|2022-05-27 08:57:20|48.56|45.68|48.56|45.68|48.56|45.68|48.51|45.63|0
1653641850000|2022-05-27 08:57:30|48.53|45.65|48.56|45.68|48.56|45.68|48.48|45.6|0
1653641860000|2022-05-27 08:57:40|48.61|45.73|48.53|45.65|48.61|45.73|48.53|45.65|0
1653641870000|2022-05-27 08:57:50|48.56|45.68|48.46|45.58|48.56|45.68|48.41|45.53|0
1653641880000|2022-05-27 08:58:00|48.41|45.53|48.51|45.63|48.51|45.63|48.41|45.53|0
1653641890000|2022-05-27 08:58:10|48.56|45.68|48.56|45.68|48.63|45.75|48.56|45.68|0
1653641900000|2022-05-27 08:58:20|48.51|45.63|48.51|45.63|48.51|45.63|48.51|45.63|0
1653641910000|2022-05-27 08:58:30|48.48|45.6|48.51|45.63|48.51|45.63|48.48|45.6|0
1653641920000|2022-05-27 08:58:40|48.56|45.68|48.51|45.63|48.56|45.68|48.51|45.63|0
1653641930000|2022-05-27 08:58:50|48.58|45.7|48.65|45.77|48.65|45.77|48.58|45.7|0
1653641940000|2022-05-27 08:59:00|48.75|45.87|48.75|45.87|48.75|45.87|48.75|45.87|0
1653641950000|2022-05-27 08:59:10|48.73|45.85|48.78|45.9|48.8|45.92|48.73|45.85|0
1653641960000|2022-05-27 08:59:20|48.8|45.92|48.8|45.92|48.8|45.92|48.8|45.92|0
1653641970000|2022-05-27 08:59:30|48.75|45.87|48.75|45.87|48.75|45.87|48.75|45.87|0
1653641990000|2022-05-27 08:59:50|48.85|45.97|48.8|45.92|48.85|45.97|48.8|45.92|0
1653642000000|2022-05-27 09:00:00|48.83|45.95|48.85|45.97|48.88|46|48.83|45.95|0
1653642010000|2022-05-27 09:00:10|48.8|45.92|48.65|45.77|48.8|45.92|48.65|45.77|0
1653642020000|2022-05-27 09:00:20|48.68|45.8|48.65|45.77|48.68|45.8|48.65|45.77|0
1653642030000|2022-05-27 09:00:30|48.6|45.72|48.65|45.77|48.65|45.77|48.6|45.72|0
1653642040000|2022-05-27 09:00:40|48.7|45.82|48.65|45.77|48.7|45.82|48.65|45.77|0
1653642050000|2022-05-27 09:00:50|48.7|45.82|48.6|45.72|48.7|45.82|48.6|45.72|0
1653642060000|2022-05-27 09:01:00|48.41|45.53|48.46|45.58|48.46|45.58|48.41|45.53|0
1653642070000|2022-05-27 09:01:10|48.41|45.53|48.41|45.53|48.41|45.53|48.41|45.53|0
1653642080000|2022-05-27 09:01:20|48.51|45.63|48.41|45.53|48.51|45.63|48.41|45.53|0
1653642090000|2022-05-27 09:01:30|48.31|45.43|48.31|45.43|48.31|45.43|48.31|45.43|0
1653642100000|2022-05-27 09:01:40|48.26|45.38|48.26|45.38|48.31|45.43|48.26|45.38|0
1653642110000|2022-05-27 09:01:50|48.31|45.43|48.36|45.48|48.36|45.48|48.31|45.43|0
1653642120000|2022-05-27 09:02:00|48.28|45.4|48.21|45.33|48.28|45.4|48.16|45.28|0
1653642130000|2022-05-27 09:02:10|48.18|45.3|48.21|45.33|48.21|45.33|48.16|45.28|0
1653642140000|2022-05-27 09:02:20|48.16|45.28|48.26|45.38|48.26|45.38|48.16|45.28|0
1653642150000|2022-05-27 09:02:30|48.31|45.43|48.26|45.38|48.31|45.43|48.21|45.33|0
1653642160000|2022-05-27 09:02:40|48.28|45.4|48.26|45.38|48.31|45.43|48.26|45.38|0
1653642170000|2022-05-27 09:02:50|48.31|45.43|48.36|45.48|48.36|45.48|48.31|45.43|0
1653642180000|2022-05-27 09:03:00|48.33|45.45|48.11|45.23|48.33|45.45|48.11|45.23|0
1653642190000|2022-05-27 09:03:10|48.16|45.28|48.16|45.28|48.16|45.28|48.11|45.23|0
1653642200000|2022-05-27 09:03:20|48.11|45.23|48.11|45.23|48.11|45.23|48.06|45.18|0
1653642210000|2022-05-27 09:03:30|48.09|45.21|48.06|45.18|48.09|45.21|48.06|45.18|0
1653642220000|2022-05-27 09:03:40|48.01|45.13|48.01|45.13|48.01|45.13|47.99|45.11|0
1653642230000|2022-05-27 09:03:50|47.99|45.11|47.92|45.04|48.01|45.13|47.92|45.04|0
1653642240000|2022-05-27 09:04:00|47.87|44.99|47.87|44.99|47.87|44.99|47.87|44.99|0
1653642250000|2022-05-27 09:04:10|47.84|44.96|47.87|44.99|47.87|44.99|47.84|44.96|0
1653642260000|2022-05-27 09:04:20|47.82|44.94|47.87|44.99|47.87|44.99|47.82|44.94|0
1653642270000|2022-05-27 09:04:30|47.84|44.96|47.87|44.99|47.87|44.99|47.84|44.96|0
1653642280000|2022-05-27 09:04:40|47.92|45.04|47.87|44.99|47.92|45.04|47.87|44.99|0
1653642300000|2022-05-27 09:05:00|47.82|44.94|47.87|44.99|47.87|44.99|47.77|44.89|0
1653642320000|2022-05-27 09:05:20|47.77|44.89|47.77|44.89|47.82|44.94|47.77|44.89|0
1653642330000|2022-05-27 09:05:30|47.69|44.81|47.72|44.84|47.72|44.84|47.69|44.81|0
1653642340000|2022-05-27 09:05:40|47.74|44.86|47.74|44.86|47.74|44.86|47.74|44.86|0
1653642350000|2022-05-27 09:05:50|47.72|44.84|47.67|44.79|47.72|44.84|47.67|44.79|0
1653642360000|2022-05-27 09:06:00|47.65|44.77|47.67|44.79|47.67|44.79|47.65|44.77|0
1653642370000|2022-05-27 09:06:10|47.72|44.84|47.72|44.84|47.72|44.84|47.72|44.84|0
1653642380000|2022-05-27 09:06:20|47.77|44.89|47.77|44.89|47.77|44.89|47.74|44.86|0
1653642390000|2022-05-27 09:06:30|47.74|44.86|47.77|44.89|47.77|44.89|47.74|44.86|0
1653642400000|2022-05-27 09:06:40|47.84|44.96|47.82|44.94|47.84|44.96|47.82|44.94|0
1653642410000|2022-05-27 09:06:50|47.72|44.84|47.77|44.89|47.77|44.89|47.72|44.84|0
1653642420000|2022-05-27 09:07:00|47.82|44.94|47.84|44.96|47.87|44.99|47.82|44.94|0
1653642430000|2022-05-27 09:07:10|47.87|44.99|47.82|44.94|47.87|44.99|47.82|44.94|0
1653642450000|2022-05-27 09:07:30|47.87|44.99|47.87|44.99|47.87|44.99|47.87|44.99|0
1653642460000|2022-05-27 09:07:40|47.91|45.03|47.91|45.03|47.91|45.03|47.91|45.03|0
1653642470000|2022-05-27 09:07:50|47.87|44.99|47.96|45.08|47.96|45.08|47.87|44.99|0
1653642480000|2022-05-27 09:08:00|48.01|45.13|47.94|45.06|48.01|45.13|47.94|45.06|0
1653642490000|2022-05-27 09:08:10|47.91|45.03|47.96|45.08|47.96|45.08|47.91|45.03|0
1653642500000|2022-05-27 09:08:20|47.91|45.03|47.91|45.03|47.91|45.03|47.91|45.03|0
1653642510000|2022-05-27 09:08:30|47.87|44.99|47.77|44.89|47.87|44.99|47.77|44.89|0
1653642520000|2022-05-27 09:08:40|47.82|44.94|47.89|45.01|47.89|45.01|47.82|44.94|0
1653642530000|2022-05-27 09:08:50|47.87|44.99|47.84|44.96|47.87|44.99|47.82|44.94|0
1653642540000|2022-05-27 09:09:00|47.79|44.91|47.77|44.89|47.84|44.96|47.77|44.89|0
1653642550000|2022-05-27 09:09:10|47.82|44.94|47.82|44.94|47.86|44.98|47.82|44.94|0
1653642560000|2022-05-27 09:09:20|47.86|44.98|47.86|44.98|47.86|44.98|47.84|44.96|0
1653642570000|2022-05-27 09:09:30|47.82|44.94|47.86|44.98|47.86|44.98|47.82|44.94|0
1653642580000|2022-05-27 09:09:40|47.82|44.94|47.82|44.94|47.82|44.94|47.82|44.94|0
1653642590000|2022-05-27 09:09:50|47.86|44.98|47.86|44.98|47.86|44.98|47.84|44.96|0
1653642600000|2022-05-27 09:10:00|47.84|44.96|47.82|44.94|47.84|44.96|47.82|44.94|0
1653642610000|2022-05-27 09:10:10|47.79|44.91|47.77|44.89|47.79|44.91|47.77|44.89|0
1653642620000|2022-05-27 09:10:20|47.82|44.94|47.86|44.98|47.86|44.98|47.82|44.94|0
1653642630000|2022-05-27 09:10:30|47.82|44.94|47.82|44.94|47.82|44.94|47.77|44.89|0
1653642640000|2022-05-27 09:10:40|47.79|44.91|47.62|44.74|47.79|44.91|47.62|44.74|0
1653642650000|2022-05-27 09:10:50|47.52|44.64|47.62|44.74|47.62|44.74|47.52|44.64|0
1653642660000|2022-05-27 09:11:00|47.64|44.76|47.72|44.84|47.72|44.84|47.64|44.76|0
1653642670000|2022-05-27 09:11:10|47.67|44.79|47.67|44.79|47.67|44.79|47.67|44.79|0
1653642680000|2022-05-27 09:11:20|47.69|44.81|47.67|44.79|47.72|44.84|47.67|44.79|0
1653642690000|2022-05-27 09:11:30|47.72|44.84|47.72|44.84|47.72|44.84|47.69|44.81|0
1653642720000|2022-05-27 09:12:00|47.69|44.81|47.72|44.84|47.72|44.84|47.69|44.81|0
1653642730000|2022-05-27 09:12:10|47.67|44.79|47.67|44.79|47.72|44.84|47.67|44.79|0
1653642740000|2022-05-27 09:12:20|47.64|44.76|47.67|44.79|47.67|44.79|47.62|44.74|0
1653642750000|2022-05-27 09:12:30|47.69|44.81|47.67|44.79|47.69|44.81|47.67|44.79|0
1653642760000|2022-05-27 09:12:40|47.69|44.81|47.67|44.79|47.72|44.84|47.67|44.79|0
1653642770000|2022-05-27 09:12:50|47.72|44.84|47.72|44.84|47.72|44.84|47.67|44.79|0
1653642780000|2022-05-27 09:13:00|47.67|44.79|47.72|44.84|47.72|44.84|47.67|44.79|0
1653642790000|2022-05-27 09:13:10|47.67|44.79|47.67|44.79|47.67|44.79|47.67|44.79|0
1653642800000|2022-05-27 09:13:20|47.72|44.84|47.67|44.79|47.72|44.84|47.67|44.79|0
1653642830000|2022-05-27 09:13:50|47.64|44.76|47.62|44.74|47.64|44.76|47.57|44.69|0
1653642840000|2022-05-27 09:14:00|47.57|44.69|47.57|44.69|47.57|44.69|47.57|44.69|0
1653642850000|2022-05-27 09:14:10|47.59|44.71|47.57|44.69|47.59|44.71|47.57|44.69|0
1653642870000|2022-05-27 09:14:30|47.52|44.64|47.52|44.64|47.52|44.64|47.52|44.64|0
1653642880000|2022-05-27 09:14:40|47.55|44.67|47.52|44.64|47.55|44.67|47.52|44.64|0
1653642890000|2022-05-27 09:14:50|47.55|44.67|47.55|44.67|47.55|44.67|47.55|44.67|0
1653642900000|2022-05-27 09:15:00|47.47|44.59|47.47|44.59|47.47|44.59|47.45|44.57|0
1653642910000|2022-05-27 09:15:10|47.52|44.64|47.59|44.71|47.62|44.74|47.52|44.64|0
1653642920000|2022-05-27 09:15:20|47.62|44.74|47.52|44.64|47.62|44.74|47.52|44.64|0
1653642930000|2022-05-27 09:15:30|47.57|44.69|47.57|44.69|47.57|44.69|47.57|44.69|0
1653642940000|2022-05-27 09:15:40|47.62|44.74|47.62|44.74|47.62|44.74|47.62|44.74|0
1653642960000|2022-05-27 09:16:00|47.64|44.76|47.69|44.81|47.69|44.81|47.64|44.76|0
1653642970000|2022-05-27 09:16:10|47.72|44.84|47.72|44.84|47.72|44.84|47.72|44.84|0
1653642980000|2022-05-27 09:16:20|47.69|44.81|47.76|44.88|47.76|44.88|47.69|44.81|0
1653642990000|2022-05-27 09:16:30|47.72|44.84|47.72|44.84|47.72|44.84|47.69|44.81|0
1653643000000|2022-05-27 09:16:40|47.76|44.88|47.72|44.84|47.76|44.88|47.72|44.84|0
1653643020000|2022-05-27 09:17:00|47.67|44.79|47.64|44.76|47.67|44.79|47.64|44.76|0
1653643030000|2022-05-27 09:17:10|47.62|44.74|47.62|44.74|47.62|44.74|47.62|44.74|0
1653643040000|2022-05-27 09:17:20|47.67|44.79|47.67|44.79|47.72|44.84|47.67|44.79|0
1653643050000|2022-05-27 09:17:30|47.69|44.81|47.67|44.79|47.69|44.81|47.67|44.79|0
1653643060000|2022-05-27 09:17:40|47.62|44.74|47.67|44.79|47.67|44.79|47.62|44.74|0
1653643070000|2022-05-27 09:17:50|47.72|44.84|47.72|44.84|47.76|44.88|47.67|44.79|0
1653643080000|2022-05-27 09:18:00|47.76|44.88|47.72|44.84|47.76|44.88|47.72|44.84|0
1653643090000|2022-05-27 09:18:10|47.74|44.86|47.76|44.88|47.76|44.88|47.72|44.84|0
1653643100000|2022-05-27 09:18:20|47.81|44.93|47.81|44.93|47.81|44.93|47.81|44.93|0
1653643110000|2022-05-27 09:18:30|47.86|44.98|47.91|45.03|47.91|45.03|47.86|44.98|0
1653643120000|2022-05-27 09:18:40|47.86|44.98|47.76|44.88|47.91|45.03|47.76|44.88|0
1653643130000|2022-05-27 09:18:50|47.81|44.93|47.91|45.03|47.91|45.03|47.81|44.93|0
1653643140000|2022-05-27 09:19:00|47.86|44.98|47.81|44.93|47.86|44.98|47.81|44.93|0
1653643160000|2022-05-27 09:19:20|47.86|44.98|47.81|44.93|47.86|44.98|47.81|44.93|0
1653643170000|2022-05-27 09:19:30|47.84|44.96|47.91|45.03|47.91|45.03|47.84|44.96|0
1653643180000|2022-05-27 09:19:40|47.81|44.93|47.86|44.98|47.86|44.98|47.81|44.93|0
1653643190000|2022-05-27 09:19:50|47.91|45.03|47.91|45.03|47.91|45.03|47.91|45.03|0
1653643200000|2022-05-27 09:20:00|47.88|45|47.91|45.03|47.91|45.03|47.86|44.98|0
1653643210000|2022-05-27 09:20:10|47.88|45|47.86|44.98|47.88|45|47.86|44.98|0
1653643220000|2022-05-27 09:20:20|47.91|45.03|47.96|45.08|47.96|45.08|47.91|45.03|0
1653643240000|2022-05-27 09:20:40|48.01|45.13|47.96|45.08|48.01|45.13|47.96|45.08|0
1653643250000|2022-05-27 09:20:50|47.93|45.05|47.91|45.03|47.93|45.05|47.91|45.03|0
1653643260000|2022-05-27 09:21:00|47.96|45.08|47.96|45.08|47.96|45.08|47.93|45.05|0
1653643270000|2022-05-27 09:21:10|47.93|45.05|47.93|45.05|47.93|45.05|47.91|45.03|0
1653643280000|2022-05-27 09:21:20|47.96|45.08|47.96|45.08|47.96|45.08|47.96|45.08|0
1653643290000|2022-05-27 09:21:30|48.01|45.13|47.96|45.08|48.01|45.13|47.96|45.08|0
1653643300000|2022-05-27 09:21:40|48.01|45.13|47.96|45.08|48.01|45.13|47.96|45.08|0
1653643310000|2022-05-27 09:21:50|47.91|45.03|47.96|45.08|47.96|45.08|47.91|45.03|0
1653643320000|2022-05-27 09:22:00|47.93|45.05|47.86|44.98|47.93|45.05|47.86|44.98|0
1653643330000|2022-05-27 09:22:10|47.91|45.03|47.91|45.03|47.91|45.03|47.88|45|0
1653643340000|2022-05-27 09:22:20|47.86|44.98|47.86|44.98|47.86|44.98|47.86|44.98|0
1653643350000|2022-05-27 09:22:30|47.91|45.03|47.88|45|47.91|45.03|47.88|45|0
1653643360000|2022-05-27 09:22:40|47.86|44.98|47.91|45.03|47.91|45.03|47.86|44.98|0
1653643370000|2022-05-27 09:22:50|47.88|45|47.86|44.98|47.91|45.03|47.86|44.98|0
1653643380000|2022-05-27 09:23:00|47.83|44.95|47.76|44.88|47.83|44.95|47.76|44.88|0
1653643390000|2022-05-27 09:23:10|47.81|44.93|47.81|44.93|47.81|44.93|47.81|44.93|0
1653643400000|2022-05-27 09:23:20|47.83|44.95|47.83|44.95|47.83|44.95|47.83|44.95|0
1653643410000|2022-05-27 09:23:30|47.81|44.93|47.79|44.91|47.81|44.93|47.76|44.88|0
1653643420000|2022-05-27 09:23:40|47.81|44.93|47.81|44.93|47.81|44.93|47.81|44.93|0
1653643430000|2022-05-27 09:23:50|47.86|44.98|47.88|45|47.88|45|47.86|44.98|0
1653643440000|2022-05-27 09:24:00|47.86|44.98|47.96|45.08|47.96|45.08|47.86|44.98|0
1653643450000|2022-05-27 09:24:10|48.03|45.15|47.98|45.1|48.03|45.15|47.98|45.1|0
1653643460000|2022-05-27 09:24:20|48.01|45.13|47.98|45.1|48.01|45.13|47.98|45.1|0
1653643470000|2022-05-27 09:24:30|48.01|45.13|48.01|45.13|48.01|45.13|48.01|45.13|0
1653643480000|2022-05-27 09:24:40|47.93|45.05|47.91|45.03|47.93|45.05|47.91|45.03|0
1653643500000|2022-05-27 09:25:00|47.86|44.98|47.91|45.03|47.91|45.03|47.86|44.98|0
1653643520000|2022-05-27 09:25:20|47.81|44.93|47.81|44.93|47.81|44.93|47.81|44.93|0
1653643530000|2022-05-27 09:25:30|47.86|44.98|47.91|45.03|47.91|45.03|47.86|44.98|0
1653643550000|2022-05-27 09:25:50|48.01|45.13|48.01|45.13|48.01|45.13|48.01|45.13|0
1653643560000|2022-05-27 09:26:00|48.05|45.17|48.3|45.42|48.3|45.42|48.05|45.17|0
1653643570000|2022-05-27 09:26:10|48.25|45.37|48.25|45.37|48.25|45.37|48.25|45.37|0
1653643590000|2022-05-27 09:26:30|48.27|45.39|48.27|45.39|48.27|45.39|48.25|45.37|0
1653643600000|2022-05-27 09:26:40|48.3|45.42|48.18|45.3|48.3|45.42|48.18|45.3|0
1653643610000|2022-05-27 09:26:50|48.2|45.32|48.2|45.32|48.2|45.32|48.15|45.27|0
1653643620000|2022-05-27 09:27:00|48.25|45.37|48.25|45.37|48.25|45.37|48.25|45.37|0
1653643630000|2022-05-27 09:27:10|48.27|45.39|48.15|45.27|48.27|45.39|48.15|45.27|0
1653643640000|2022-05-27 09:27:20|48.1|45.22|48.15|45.27|48.15|45.27|48.1|45.22|0
1653643650000|2022-05-27 09:27:30|48.2|45.32|48.22|45.34|48.25|45.37|48.2|45.32|0
1653643660000|2022-05-27 09:27:40|48.25|45.37|48.27|45.39|48.27|45.39|48.25|45.37|0
1653643680000|2022-05-27 09:28:00|48.3|45.42|48.3|45.42|48.3|45.42|48.2|45.32|0
1653643690000|2022-05-27 09:28:10|48.22|45.34|48.25|45.37|48.25|45.37|48.22|45.34|0
1653643700000|2022-05-27 09:28:20|48.3|45.42|48.3|45.42|48.3|45.42|48.27|45.39|0
1653643710000|2022-05-27 09:28:30|48.35|45.47|48.35|45.47|48.35|45.47|48.35|45.47|0
1653643720000|2022-05-27 09:28:40|48.32|45.44|48.35|45.47|48.35|45.47|48.32|45.44|0
1653643730000|2022-05-27 09:28:50|48.49|45.61|48.42|45.54|48.52|45.64|48.42|45.54|0
1653643740000|2022-05-27 09:29:00|48.45|45.57|48.49|45.61|48.49|45.61|48.45|45.57|0
1653643750000|2022-05-27 09:29:10|48.4|45.52|48.45|45.57|48.45|45.57|48.4|45.52|0
1653643760000|2022-05-27 09:29:20|48.4|45.52|48.47|45.59|48.47|45.59|48.4|45.52|0
1653643770000|2022-05-27 09:29:30|48.45|45.57|48.45|45.57|48.45|45.57|48.45|45.57|0
1653643780000|2022-05-27 09:29:40|48.49|45.61|48.49|45.61|48.49|45.61|48.49|45.61|0
1653643790000|2022-05-27 09:29:50|48.52|45.64|48.45|45.57|48.52|45.64|48.4|45.52|0
1653643800000|2022-05-27 09:30:00|48.4|45.52|48.35|45.47|48.4|45.52|48.35|45.47|0
1653643810000|2022-05-27 09:30:10|48.3|45.42|48.37|45.49|48.4|45.52|48.3|45.42|0
1653643820000|2022-05-27 09:30:20|48.4|45.52|48.32|45.44|48.4|45.52|48.32|45.44|0
1653643830000|2022-05-27 09:30:30|48.35|45.47|48.35|45.47|48.35|45.47|48.3|45.42|0
1653643840000|2022-05-27 09:30:40|48.3|45.42|48.35|45.47|48.35|45.47|48.3|45.42|0
1653643850000|2022-05-27 09:30:50|48.3|45.42|48.3|45.42|48.3|45.42|48.3|45.42|0
1653643860000|2022-05-27 09:31:00|48.27|45.39|48.32|45.44|48.32|45.44|48.27|45.39|0
1653643870000|2022-05-27 09:31:10|48.3|45.42|48.25|45.37|48.3|45.42|48.25|45.37|0
1653643890000|2022-05-27 09:31:30|48.2|45.32|48.2|45.32|48.25|45.37|48.2|45.32|0
1653643900000|2022-05-27 09:31:40|48.25|45.37|48.2|45.32|48.25|45.37|48.2|45.32|0
1653643910000|2022-05-27 09:31:50|48.3|45.42|48.27|45.39|48.3|45.42|48.27|45.39|0
1653643920000|2022-05-27 09:32:00|48.25|45.37|48.25|45.37|48.27|45.39|48.25|45.37|0
1653643930000|2022-05-27 09:32:10|48.3|45.42|48.3|45.42|48.3|45.42|48.27|45.39|0
1653643940000|2022-05-27 09:32:20|48.27|45.39|48.3|45.42|48.3|45.42|48.27|45.39|0
1653643950000|2022-05-27 09:32:30|48.35|45.47|48.35|45.47|48.35|45.47|48.35|45.47|0
1653643960000|2022-05-27 09:32:40|48.3|45.42|48.25|45.37|48.3|45.42|48.25|45.37|0
1653643970000|2022-05-27 09:32:50|48.15|45.27|48.15|45.27|48.15|45.27|48.15|45.27|0
1653643980000|2022-05-27 09:33:00|48.1|45.22|48.1|45.22|48.1|45.22|48.1|45.22|0
1653643990000|2022-05-27 09:33:10|48.12|45.24|48.15|45.27|48.15|45.27|48.12|45.24|0
1653644000000|2022-05-27 09:33:20|48.17|45.29|48.17|45.29|48.2|45.32|48.17|45.29|0
1653644010000|2022-05-27 09:33:30|48.39|45.51|48.35|45.47|48.39|45.51|48.35|45.47|0
1653644020000|2022-05-27 09:33:40|48.54|45.66|48.54|45.66|48.54|45.66|48.54|45.66|0
1653644030000|2022-05-27 09:33:50|48.57|45.69|48.54|45.66|48.57|45.69|48.54|45.66|0
1653644040000|2022-05-27 09:34:00|48.59|45.71|48.64|45.76|48.64|45.76|48.59|45.71|0
1653644050000|2022-05-27 09:34:10|48.69|45.81|48.69|45.81|48.69|45.81|48.69|45.81|0
1653644060000|2022-05-27 09:34:20|48.64|45.76|48.74|45.86|48.74|45.86|48.61|45.73|0
1653644070000|2022-05-27 09:34:30|48.69|45.81|48.49|45.61|48.69|45.81|48.49|45.61|0
1653644080000|2022-05-27 09:34:40|48.44|45.56|48.44|45.56|48.44|45.56|48.44|45.56|0
1653644100000|2022-05-27 09:35:00|48.39|45.51|48.39|45.51|48.39|45.51|48.39|45.51|0
1653644110000|2022-05-27 09:35:10|48.42|45.54|48.44|45.56|48.47|45.59|48.42|45.54|0
1653644120000|2022-05-27 09:35:20|48.34|45.46|48.34|45.46|48.34|45.46|48.34|45.46|0
1653644130000|2022-05-27 09:35:30|48.3|45.42|48.32|45.44|48.32|45.44|48.3|45.42|0
1653644140000|2022-05-27 09:35:40|48.34|45.46|48.34|45.46|48.34|45.46|48.34|45.46|0
1653644160000|2022-05-27 09:36:00|48.32|45.44|48.3|45.42|48.34|45.46|48.3|45.42|0
1653644170000|2022-05-27 09:36:10|48.34|45.46|48.44|45.56|48.44|45.56|48.34|45.46|0
1653644180000|2022-05-27 09:36:20|48.39|45.51|48.39|45.51|48.39|45.51|48.39|45.51|0
1653644190000|2022-05-27 09:36:30|48.37|45.49|48.42|45.54|48.42|45.54|48.34|45.46|0
1653644200000|2022-05-27 09:36:40|48.44|45.56|48.44|45.56|48.44|45.56|48.44|45.56|0
1653644220000|2022-05-27 09:37:00|48.42|45.54|48.44|45.56|48.44|45.56|48.39|45.51|0
1653644230000|2022-05-27 09:37:10|48.39|45.51|48.47|45.59|48.47|45.59|48.39|45.51|0
1653644240000|2022-05-27 09:37:20|48.44|45.56|48.44|45.56|48.44|45.56|48.44|45.56|0
1653644260000|2022-05-27 09:37:40|48.49|45.61|48.54|45.66|48.54|45.66|48.49|45.61|0
1653644290000|2022-05-27 09:38:10|48.56|45.68|48.56|45.68|48.56|45.68|48.56|45.68|0
1653644300000|2022-05-27 09:38:20|48.59|45.71|48.69|45.81|48.69|45.81|48.59|45.71|0
1653644310000|2022-05-27 09:38:30|48.59|45.71|48.54|45.66|48.59|45.71|48.54|45.66|0
1653644320000|2022-05-27 09:38:40|48.59|45.71|48.59|45.71|48.59|45.71|48.59|45.71|0
1653644330000|2022-05-27 09:38:50|48.56|45.68|48.59|45.71|48.59|45.71|48.56|45.68|0
1653644340000|2022-05-27 09:39:00|48.64|45.76|48.74|45.86|48.74|45.86|48.64|45.76|0
1653644350000|2022-05-27 09:39:10|48.69|45.81|48.64|45.76|48.69|45.81|48.64|45.76|0
1653644360000|2022-05-27 09:39:20|48.69|45.81|48.66|45.78|48.69|45.81|48.66|45.78|0
1653644370000|2022-05-27 09:39:30|48.69|45.81|48.71|45.83|48.71|45.83|48.69|45.81|0
1653644380000|2022-05-27 09:39:40|48.74|45.86|48.69|45.81|48.74|45.86|48.69|45.81|0
1653644390000|2022-05-27 09:39:50|48.64|45.76|48.69|45.81|48.69|45.81|48.64|45.76|0
1653644400000|2022-05-27 09:40:00|48.64|45.76|48.64|45.76|48.64|45.76|48.64|45.76|0
1653644410000|2022-05-27 09:40:10|48.69|45.81|48.64|45.76|48.69|45.81|48.64|45.76|0
1653644430000|2022-05-27 09:40:30|48.69|45.81|48.79|45.91|48.79|45.91|48.69|45.81|0
1653644440000|2022-05-27 09:40:40|48.84|45.96|48.84|45.96|48.89|46.01|48.84|45.96|0
1653644450000|2022-05-27 09:40:50|48.79|45.91|48.81|45.93|48.81|45.93|48.79|45.91|0
1653644460000|2022-05-27 09:41:00|48.79|45.91|48.89|46.01|48.89|46.01|48.79|45.91|0
1653644470000|2022-05-27 09:41:10|48.84|45.96|48.93|46.05|48.93|46.05|48.84|45.96|0
1653644480000|2022-05-27 09:41:20|48.89|46.01|48.89|46.01|48.89|46.01|48.89|46.01|0
1653644490000|2022-05-27 09:41:30|48.93|46.05|48.96|46.08|48.96|46.08|48.93|46.05|0
1653644500000|2022-05-27 09:41:40|48.93|46.05|49.03|46.15|49.03|46.15|48.93|46.05|0
1653644510000|2022-05-27 09:41:50|48.98|46.1|48.88|46|48.98|46.1|48.88|46|0
1653644520000|2022-05-27 09:42:00|48.93|46.05|48.93|46.05|48.93|46.05|48.93|46.05|0
1653644530000|2022-05-27 09:42:10|48.91|46.03|48.93|46.05|48.93|46.05|48.91|46.03|0
1653644540000|2022-05-27 09:42:20|48.98|46.1|49.06|46.18|49.06|46.18|48.98|46.1|0
1653644550000|2022-05-27 09:42:30|49.08|46.2|49.08|46.2|49.08|46.2|49.08|46.2|0
1653644560000|2022-05-27 09:42:40|49.03|46.15|49.03|46.15|49.03|46.15|49.03|46.15|0
1653644570000|2022-05-27 09:42:50|48.98|46.1|48.98|46.1|48.98|46.1|48.93|46.05|0
1653644580000|2022-05-27 09:43:00|48.93|46.05|48.93|46.05|48.93|46.05|48.93|46.05|0
1653644590000|2022-05-27 09:43:10|48.88|46|48.88|46|48.88|46|48.88|46|0
1653644600000|2022-05-27 09:43:20|48.91|46.03|48.88|46|48.91|46.03|48.88|46|0
1653644610000|2022-05-27 09:43:30|48.93|46.05|48.93|46.05|48.93|46.05|48.93|46.05|0
1653644620000|2022-05-27 09:43:40|48.88|46|48.88|46|48.88|46|48.88|46|0
1653644630000|2022-05-27 09:43:50|48.93|46.05|48.88|46|48.93|46.05|48.88|46|0
1653644640000|2022-05-27 09:44:00|48.93|46.05|48.93|46.05|48.96|46.08|48.93|46.05|0
1653644660000|2022-05-27 09:44:20|48.98|46.1|48.83|45.95|48.98|46.1|48.83|45.95|0
1653644670000|2022-05-27 09:44:30|48.88|46|48.78|45.9|48.88|46|48.78|45.9|0
1653644680000|2022-05-27 09:44:40|48.83|45.95|48.88|46|48.88|46|48.83|45.95|0
1653644690000|2022-05-27 09:44:50|48.93|46.05|48.88|46|48.93|46.05|48.88|46|0
1653644700000|2022-05-27 09:45:00|48.83|45.95|48.78|45.9|48.83|45.95|48.78|45.9|0
1653644710000|2022-05-27 09:45:10|48.83|45.95|48.83|45.95|48.83|45.95|48.83|45.95|0
1653644720000|2022-05-27 09:45:20|48.86|45.98|48.81|45.93|48.86|45.98|48.81|45.93|0
1653644730000|2022-05-27 09:45:30|48.83|45.95|48.83|45.95|48.83|45.95|48.83|45.95|0
1653644740000|2022-05-27 09:45:40|48.78|45.9|48.78|45.9|48.78|45.9|48.76|45.88|0
1653644750000|2022-05-27 09:45:50|48.81|45.93|48.81|45.93|48.83|45.95|48.81|45.93|0
1653644760000|2022-05-27 09:46:00|48.83|45.95|48.73|45.85|48.83|45.95|48.73|45.85|0
1653644780000|2022-05-27 09:46:20|48.69|45.81|48.69|45.81|48.69|45.81|48.69|45.81|0
1653644790000|2022-05-27 09:46:30|48.73|45.85|48.73|45.85|48.73|45.85|48.73|45.85|0
1653644800000|2022-05-27 09:46:40|48.69|45.81|48.71|45.83|48.71|45.83|48.69|45.81|0
1653644810000|2022-05-27 09:46:50|48.73|45.85|48.73|45.85|48.73|45.85|48.73|45.85|0
1653644820000|2022-05-27 09:47:00|48.71|45.83|48.73|45.85|48.73|45.85|48.71|45.83|0
1653644830000|2022-05-27 09:47:10|48.78|45.9|48.73|45.85|48.78|45.9|48.73|45.85|0
1653644870000|2022-05-27 09:47:50|48.68|45.8|48.68|45.8|48.68|45.8|48.68|45.8|0
1653644880000|2022-05-27 09:48:00|48.64|45.76|48.64|45.76|48.64|45.76|48.64|45.76|0
1653644890000|2022-05-27 09:48:10|48.59|45.71|48.59|45.71|48.59|45.71|48.59|45.71|0
1653644910000|2022-05-27 09:48:30|48.68|45.8|48.73|45.85|48.73|45.85|48.68|45.8|0
1653644920000|2022-05-27 09:48:40|48.78|45.9|48.83|45.95|48.88|46|48.78|45.9|0
1653644930000|2022-05-27 09:48:50|48.88|46|49.08|46.2|49.08|46.2|48.88|46|0
1653644940000|2022-05-27 09:49:00|49.03|46.15|48.98|46.1|49.03|46.15|48.93|46.05|0
1653644950000|2022-05-27 09:49:10|48.93|46.05|49.1|46.22|49.1|46.22|48.93|46.05|0
1653644960000|2022-05-27 09:49:20|49.18|46.3|49.18|46.3|49.23|46.35|49.18|46.3|0
1653644970000|2022-05-27 09:49:30|49.13|46.25|49.13|46.25|49.13|46.25|49.13|46.25|0
1653644980000|2022-05-27 09:49:40|49.1|46.22|49.1|46.22|49.1|46.22|49.1|46.22|0
1653644990000|2022-05-27 09:49:50|49.08|46.2|49.08|46.2|49.08|46.2|49.03|46.15|0
1653645000000|2022-05-27 09:50:00|49.18|46.3|49.38|46.5|49.38|46.5|49.18|46.3|0
1653645010000|2022-05-27 09:50:10|49.48|46.6|49.5|46.62|49.5|46.62|49.48|46.6|0
1653645020000|2022-05-27 09:50:20|49.38|46.5|49.38|46.5|49.4|46.52|49.38|46.5|0
1653645030000|2022-05-27 09:50:30|49.28|46.4|49.28|46.4|49.33|46.45|49.28|46.4|0
1653645040000|2022-05-27 09:50:40|49.33|46.45|49.35|46.47|49.38|46.5|49.33|46.45|0
1653645050000|2022-05-27 09:50:50|49.38|46.5|49.38|46.5|49.38|46.5|49.33|46.45|0
1653645060000|2022-05-27 09:51:00|49.43|46.55|49.38|46.5|49.43|46.55|49.38|46.5|0
1653645070000|2022-05-27 09:51:10|49.43|46.55|49.38|46.5|49.43|46.55|49.38|46.5|0
1653645080000|2022-05-27 09:51:20|49.43|46.55|49.53|46.65|49.53|46.65|49.43|46.55|0
1653645090000|2022-05-27 09:51:30|49.63|46.75|49.58|46.7|49.63|46.75|49.58|46.7|0
1653645100000|2022-05-27 09:51:40|49.53|46.65|49.58|46.7|49.6|46.72|49.53|46.65|0
1653645110000|2022-05-27 09:51:50|49.55|46.67|49.58|46.7|49.63|46.75|49.55|46.67|0
1653645120000|2022-05-27 09:52:00|49.53|46.65|49.53|46.65|49.53|46.65|49.53|46.65|0
1653645130000|2022-05-27 09:52:10|49.55|46.67|49.58|46.7|49.58|46.7|49.55|46.67|0
1653645140000|2022-05-27 09:52:20|49.63|46.75|49.68|46.8|49.68|46.8|49.63|46.75|0
1653645160000|2022-05-27 09:52:40|49.63|46.75|49.58|46.7|49.63|46.75|49.53|46.65|0
1653645170000|2022-05-27 09:52:50|49.53|46.65|49.53|46.65|49.53|46.65|49.53|46.65|0
1653645180000|2022-05-27 09:53:00|49.55|46.67|49.58|46.7|49.58|46.7|49.55|46.67|0
1653645190000|2022-05-27 09:53:10|49.53|46.65|49.48|46.6|49.53|46.65|49.48|46.6|0
1653645200000|2022-05-27 09:53:20|49.43|46.55|49.43|46.55|49.43|46.55|49.43|46.55|0
1653645210000|2022-05-27 09:53:30|49.48|46.6|49.48|46.6|49.48|46.6|49.48|46.6|0
1653645220000|2022-05-27 09:53:40|49.43|46.55|49.43|46.55|49.48|46.6|49.43|46.55|0
1653645230000|2022-05-27 09:53:50|49.38|46.5|49.38|46.5|49.38|46.5|49.33|46.45|0
1653645240000|2022-05-27 09:54:00|49.35|46.47|49.28|46.4|49.35|46.47|49.28|46.4|0
1653645250000|2022-05-27 09:54:10|49.23|46.35|49.33|46.45|49.33|46.45|49.23|46.35|0
1653645260000|2022-05-27 09:54:20|49.38|46.5|49.48|46.6|49.48|46.6|49.38|46.5|0
1653645270000|2022-05-27 09:54:30|49.63|46.75|49.63|46.75|49.68|46.8|49.63|46.75|0
1653645280000|2022-05-27 09:54:40|49.68|46.8|49.63|46.75|49.68|46.8|49.63|46.75|0
1653645290000|2022-05-27 09:54:50|49.68|46.8|49.68|46.8|49.68|46.8|49.68|46.8|0
1653645300000|2022-05-27 09:55:00|49.78|46.9|49.88|47|49.88|47|49.73|46.85|0
1653645310000|2022-05-27 09:55:10|50.05|47.17|50.18|47.3|50.23|47.35|50.05|47.17|0
1653645320000|2022-05-27 09:55:20|50.13|47.25|50.18|47.3|50.18|47.3|50.13|47.25|0
1653645330000|2022-05-27 09:55:30|50.23|47.35|50.43|47.55|50.43|47.55|50.18|47.3|0
1653645340000|2022-05-27 09:55:40|50.33|47.45|50.28|47.4|50.49|47.61|50.23|47.35|0
1653645350000|2022-05-27 09:55:50|50.23|47.35|50.26|47.38|50.28|47.4|50.23|47.35|0
1653645360000|2022-05-27 09:56:00|50.28|47.4|50.28|47.4|50.31|47.43|50.28|47.4|0
1653645370000|2022-05-27 09:56:10|50.23|47.35|50.33|47.45|50.33|47.45|50.23|47.35|0
1653645380000|2022-05-27 09:56:20|50.38|47.5|50.33|47.45|50.41|47.53|50.33|47.45|0
1653645390000|2022-05-27 09:56:30|50.38|47.5|50.41|47.53|50.41|47.53|50.33|47.45|0
1653645400000|2022-05-27 09:56:40|50.43|47.55|50.38|47.5|50.43|47.55|50.38|47.5|0
1653645410000|2022-05-27 09:56:50|50.43|47.55|50.43|47.55|50.49|47.61|50.43|47.55|0
1653645420000|2022-05-27 09:57:00|50.28|47.4|50.03|47.15|50.28|47.4|50.03|47.15|0
1653645430000|2022-05-27 09:57:10|49.98|47.1|49.98|47.1|50|47.12|49.98|47.1|0
1653645440000|2022-05-27 09:57:20|49.95|47.07|49.98|47.1|49.98|47.1|49.95|47.07|0
1653645450000|2022-05-27 09:57:30|50.03|47.15|50.08|47.2|50.08|47.2|50.03|47.15|0
1653645460000|2022-05-27 09:57:40|50.03|47.15|50.03|47.15|50.03|47.15|50.03|47.15|0
1653645470000|2022-05-27 09:57:50|50.08|47.2|50.03|47.15|50.08|47.2|50.03|47.15|0
1653645480000|2022-05-27 09:58:00|49.98|47.1|49.98|47.1|49.98|47.1|49.98|47.1|0
1653645490000|2022-05-27 09:58:10|49.95|47.07|49.93|47.05|49.98|47.1|49.93|47.05|0
1653645500000|2022-05-27 09:58:20|50.03|47.15|49.93|47.05|50.03|47.15|49.93|47.05|0
1653645510000|2022-05-27 09:58:30|49.88|47|49.98|47.1|49.98|47.1|49.85|46.97|0
1653645520000|2022-05-27 09:58:40|50|47.12|49.98|47.1|50|47.12|49.98|47.1|0
1653645530000|2022-05-27 09:58:50|50|47.12|49.98|47.1|50|47.12|49.98|47.1|0
1653645540000|2022-05-27 09:59:00|49.93|47.05|50.76|47.88|50.81|47.93|49.9|47.02|0
1653645550000|2022-05-27 09:59:10|50.78|47.9|50.81|47.93|50.81|47.93|50.78|47.9|0
1653645560000|2022-05-27 09:59:20|50.17|47.29|50.17|47.29|50.17|47.29|50.17|47.29|0
1653645570000|2022-05-27 09:59:30|50.19|47.31|50.22|47.34|50.22|47.34|50.19|47.31|0
1653645580000|2022-05-27 09:59:40|50.17|47.29|50.17|47.29|50.22|47.34|50.17|47.29|0
1653645590000|2022-05-27 09:59:50|50.22|47.34|50.17|47.29|50.22|47.34|50.17|47.29|0
1653645600000|2022-05-27 10:00:00|50.22|47.34|50.07|47.19|50.22|47.34|50.07|47.19|0
1653645610000|2022-05-27 10:00:10|49.97|47.09|49.82|46.94|49.97|47.09|49.82|46.94|0
1653645620000|2022-05-27 10:00:20|49.87|46.99|49.82|46.94|49.87|46.99|49.82|46.94|0
1653645630000|2022-05-27 10:00:30|49.84|46.96|49.77|46.89|49.84|46.96|49.77|46.89|0
1653645640000|2022-05-27 10:00:40|49.82|46.94|49.72|46.84|49.82|46.94|49.72|46.84|0
1653645650000|2022-05-27 10:00:50|49.67|46.79|49.72|46.84|49.72|46.84|49.62|46.74|0
1653645660000|2022-05-27 10:01:00|49.82|46.94|49.87|46.99|49.87|46.99|49.82|46.94|0
1653645670000|2022-05-27 10:01:10|49.82|46.94|49.72|46.84|49.82|46.94|49.72|46.84|0
1653645680000|2022-05-27 10:01:20|49.77|46.89|49.72|46.84|49.77|46.89|49.72|46.84|0
1653645690000|2022-05-27 10:01:30|49.67|46.79|49.67|46.79|49.67|46.79|49.67|46.79|0
1653645700000|2022-05-27 10:01:40|49.57|46.69|49.57|46.69|49.59|46.71|49.57|46.69|0
1653645710000|2022-05-27 10:01:50|49.52|46.64|49.54|46.66|49.54|46.66|49.46|46.58|0
1653645720000|2022-05-27 10:02:00|49.51|46.63|49.54|46.66|49.56|46.68|49.51|46.63|0
1653645730000|2022-05-27 10:02:10|49.51|46.63|49.51|46.63|49.51|46.63|49.51|46.63|0
1653645740000|2022-05-27 10:02:20|49.61|46.73|49.46|46.58|49.61|46.73|49.46|46.58|0
1653645750000|2022-05-27 10:02:30|49.44|46.56|49.46|46.58|49.46|46.58|49.41|46.53|0
1653645760000|2022-05-27 10:02:40|49.51|46.63|49.61|46.73|49.61|46.73|49.51|46.63|0
1653645770000|2022-05-27 10:02:50|49.56|46.68|49.51|46.63|49.56|46.68|49.51|46.63|0
1653645780000|2022-05-27 10:03:00|49.56|46.68|49.51|46.63|49.56|46.68|49.51|46.63|0
1653645790000|2022-05-27 10:03:10|49.56|46.68|49.51|46.63|49.56|46.68|49.51|46.63|0
1653645800000|2022-05-27 10:03:20|49.54|46.66|49.46|46.58|49.54|46.66|49.46|46.58|0
1653645810000|2022-05-27 10:03:30|49.14|46.26|49.07|46.19|49.14|46.26|49.07|46.19|0
1653645820000|2022-05-27 10:03:40|49.12|46.24|49.02|46.14|49.12|46.24|49.02|46.14|0
1653645830000|2022-05-27 10:03:50|48.92|46.04|48.92|46.04|48.92|46.04|48.87|45.99|0
1653645840000|2022-05-27 10:04:00|48.89|46.01|48.99|46.11|48.99|46.11|48.87|45.99|0
1653645850000|2022-05-27 10:04:10|49.02|46.14|49.09|46.21|49.09|46.21|49.02|46.14|0
1653645860000|2022-05-27 10:04:20|49.12|46.24|49.21|46.33|49.21|46.33|49.12|46.24|0
1653645870000|2022-05-27 10:04:30|49.19|46.31|49.21|46.33|49.21|46.33|49.19|46.31|0
1653645880000|2022-05-27 10:04:40|49.16|46.28|49.21|46.33|49.21|46.33|49.16|46.28|0
1653645890000|2022-05-27 10:04:50|49.26|46.38|49.36|46.48|49.36|46.48|49.26|46.38|0
1653645900000|2022-05-27 10:05:00|49.31|46.43|49.31|46.43|49.31|46.43|49.31|46.43|0
1653645910000|2022-05-27 10:05:10|49.34|46.46|49.36|46.48|49.39|46.51|49.34|46.46|0
1653645920000|2022-05-27 10:05:20|49.16|46.28|49.16|46.28|49.16|46.28|49.16|46.28|0
1653645930000|2022-05-27 10:05:30|49.11|46.23|49.09|46.21|49.11|46.23|49.07|46.19|0
1653645940000|2022-05-27 10:05:40|49.11|46.23|49.21|46.33|49.21|46.33|49.11|46.23|0
1653645950000|2022-05-27 10:05:50|49.26|46.38|49.26|46.38|49.29|46.41|49.26|46.38|0
1653645960000|2022-05-27 10:06:00|49.21|46.33|49.21|46.33|49.21|46.33|49.21|46.33|0
1653645970000|2022-05-27 10:06:10|49.26|46.38|49.26|46.38|49.26|46.38|49.26|46.38|0
1653645980000|2022-05-27 10:06:20|49.16|46.28|49.14|46.26|49.26|46.38|49.14|46.26|0
1653645990000|2022-05-27 10:06:30|49.11|46.23|49.16|46.28|49.16|46.28|49.11|46.23|0
1653646000000|2022-05-27 10:06:40|49.11|46.23|49.11|46.23|49.16|46.28|49.11|46.23|0
1653646010000|2022-05-27 10:06:50|49.14|46.26|49.14|46.26|49.16|46.28|49.14|46.26|0
1653646020000|2022-05-27 10:07:00|49.16|46.28|49.16|46.28|49.16|46.28|49.16|46.28|0
1653646040000|2022-05-27 10:07:20|49.19|46.31|49.16|46.28|49.19|46.31|49.16|46.28|0
1653646050000|2022-05-27 10:07:30|49.11|46.23|49.14|46.26|49.16|46.28|49.06|46.18|0
1653646060000|2022-05-27 10:07:40|49.06|46.18|49.11|46.23|49.11|46.23|49.06|46.18|0
1653646070000|2022-05-27 10:07:50|49.09|46.21|48.92|46.04|49.09|46.21|48.92|46.04|0
1653646080000|2022-05-27 10:08:00|48.77|45.89|48.72|45.84|48.77|45.89|48.72|45.84|0
1653646090000|2022-05-27 10:08:10|48.69|45.81|48.69|45.81|48.69|45.81|48.69|45.81|0
1653646100000|2022-05-27 10:08:20|48.72|45.84|48.67|45.79|48.72|45.84|48.67|45.79|0
1653646120000|2022-05-27 10:08:40|48.64|45.76|48.64|45.76|48.64|45.76|48.64|45.76|0
1653646130000|2022-05-27 10:08:50|48.67|45.79|48.57|45.69|48.67|45.79|48.57|45.69|0
1653646150000|2022-05-27 10:09:10|48.54|45.66|48.54|45.66|48.54|45.66|48.54|45.66|0
1653646160000|2022-05-27 10:09:20|48.57|45.69|48.57|45.69|48.57|45.69|48.54|45.66|0
1653646170000|2022-05-27 10:09:30|48.54|45.66|48.52|45.64|48.54|45.66|48.52|45.64|0
1653646190000|2022-05-27 10:09:50|48.47|45.59|48.47|45.59|48.47|45.59|48.47|45.59|0
1653646200000|2022-05-27 10:10:00|48.52|45.64|48.62|45.74|48.62|45.74|48.52|45.64|0
1653646210000|2022-05-27 10:10:10|48.77|45.89|48.86|45.98|48.86|45.98|48.67|45.79|0
1653646220000|2022-05-27 10:10:20|48.89|46.01|48.91|46.03|48.91|46.03|48.89|46.01|0
1653646230000|2022-05-27 10:10:30|48.77|45.89|48.82|45.94|48.82|45.94|48.77|45.89|0
1653646240000|2022-05-27 10:10:40|48.77|45.89|48.77|45.89|48.77|45.89|48.72|45.84|0
1653646250000|2022-05-27 10:10:50|48.72|45.84|48.77|45.89|48.77|45.89|48.72|45.84|0
1653646260000|2022-05-27 10:11:00|48.86|45.98|48.86|45.98|48.86|45.98|48.86|45.98|0
1653646270000|2022-05-27 10:11:10|48.91|46.03|48.91|46.03|48.91|46.03|48.91|46.03|0
1653646280000|2022-05-27 10:11:20|48.89|46.01|48.89|46.01|48.94|46.06|48.89|46.01|0
1653646290000|2022-05-27 10:11:30|48.91|46.03|48.91|46.03|48.91|46.03|48.91|46.03|0
1653646300000|2022-05-27 10:11:40|48.86|45.98|48.96|46.08|48.96|46.08|48.86|45.98|0
1653646310000|2022-05-27 10:11:50|48.94|46.06|48.94|46.06|48.96|46.08|48.94|46.06|0
1653646320000|2022-05-27 10:12:00|48.91|46.03|48.86|45.98|48.91|46.03|48.81|45.93|0
1653646330000|2022-05-27 10:12:10|48.89|46.01|48.86|45.98|48.89|46.01|48.86|45.98|0
1653646340000|2022-05-27 10:12:20|48.84|45.96|48.86|45.98|48.86|45.98|48.81|45.93|0
1653646350000|2022-05-27 10:12:30|48.81|45.93|48.86|45.98|48.86|45.98|48.81|45.93|0
1653646360000|2022-05-27 10:12:40|48.89|46.01|48.91|46.03|48.91|46.03|48.89|46.01|0
1653646380000|2022-05-27 10:13:00|48.96|46.08|48.99|46.11|48.99|46.11|48.96|46.08|0
1653646390000|2022-05-27 10:13:10|48.96|46.08|48.99|46.11|48.99|46.11|48.96|46.08|0
1653646400000|2022-05-27 10:13:20|49.01|46.13|49.01|46.13|49.01|46.13|49.01|46.13|0
1653646410000|2022-05-27 10:13:30|49.11|46.23|49.14|46.26|49.14|46.26|49.11|46.23|0
1653646420000|2022-05-27 10:13:40|49.11|46.23|49.11|46.23|49.11|46.23|49.09|46.21|0
1653646430000|2022-05-27 10:13:50|49.04|46.16|49.01|46.13|49.04|46.16|49.01|46.13|0
1653646440000|2022-05-27 10:14:00|49.04|46.16|49.06|46.18|49.06|46.18|49.04|46.16|0
1653646450000|2022-05-27 10:14:10|49.11|46.23|49.11|46.23|49.11|46.23|49.11|46.23|0
1653646460000|2022-05-27 10:14:20|49.09|46.21|49.16|46.28|49.16|46.28|49.09|46.21|0
1653646470000|2022-05-27 10:14:30|49.14|46.26|49.16|46.28|49.16|46.28|49.14|46.26|0
1653646480000|2022-05-27 10:14:40|49.21|46.33|49.21|46.33|49.21|46.33|49.21|46.33|0
1653646490000|2022-05-27 10:14:50|49.18|46.3|49.11|46.23|49.18|46.3|49.09|46.21|0
1653646500000|2022-05-27 10:15:00|49.16|46.28|49.21|46.33|49.21|46.33|49.16|46.28|0
1653646510000|2022-05-27 10:15:10|49.16|46.28|49.23|46.35|49.26|46.38|49.16|46.28|0
1653646520000|2022-05-27 10:15:20|49.21|46.33|49.31|46.43|49.31|46.43|49.21|46.33|0
1653646530000|2022-05-27 10:15:30|49.28|46.4|49.31|46.43|49.31|46.43|49.18|46.3|0
1653646540000|2022-05-27 10:15:40|49.26|46.38|49.11|46.23|49.26|46.38|49.11|46.23|0
1653646550000|2022-05-27 10:15:50|49.16|46.28|49.11|46.23|49.16|46.28|49.11|46.23|0
1653646560000|2022-05-27 10:16:00|49.06|46.18|49.08|46.2|49.13|46.25|49.06|46.18|0
1653646570000|2022-05-27 10:16:10|49.06|46.18|48.96|46.08|49.11|46.23|48.96|46.08|0
1653646580000|2022-05-27 10:16:20|49.06|46.18|49.11|46.23|49.11|46.23|49.06|46.18|0
1653646590000|2022-05-27 10:16:30|49.08|46.2|49.01|46.13|49.08|46.2|49.01|46.13|0
1653646600000|2022-05-27 10:16:40|49.06|46.18|49.01|46.13|49.06|46.18|49.01|46.13|0
1653646610000|2022-05-27 10:16:50|49.06|46.18|49.11|46.23|49.11|46.23|49.01|46.13|0
1653646650000|2022-05-27 10:17:30|49.01|46.13|49.08|46.2|49.08|46.2|49.01|46.13|0
1653646660000|2022-05-27 10:17:40|49.01|46.13|49.01|46.13|49.01|46.13|49.01|46.13|0
1653646670000|2022-05-27 10:17:50|48.96|46.08|48.94|46.06|48.96|46.08|48.94|46.06|0
1653646680000|2022-05-27 10:18:00|48.96|46.08|48.91|46.03|48.96|46.08|48.89|46.01|0
1653646690000|2022-05-27 10:18:10|48.89|46.01|48.91|46.03|48.91|46.03|48.89|46.01|0
1653646700000|2022-05-27 10:18:20|48.89|46.01|49.01|46.13|49.01|46.13|48.89|46.01|0
1653646710000|2022-05-27 10:18:30|48.93|46.05|48.96|46.08|48.96|46.08|48.93|46.05|0
1653646720000|2022-05-27 10:18:40|48.93|46.05|48.98|46.1|48.98|46.1|48.91|46.03|0
1653646730000|2022-05-27 10:18:50|48.96|46.08|48.91|46.03|48.96|46.08|48.91|46.03|0
1653646740000|2022-05-27 10:19:00|48.86|45.98|48.81|45.93|48.86|45.98|48.76|45.88|0
1653646750000|2022-05-27 10:19:10|48.84|45.96|48.81|45.93|48.84|45.96|48.81|45.93|0
1653646760000|2022-05-27 10:19:20|48.76|45.88|48.79|45.91|48.79|45.91|48.76|45.88|0
1653646770000|2022-05-27 10:19:30|48.76|45.88|48.76|45.88|48.79|45.91|48.76|45.88|0
1653646780000|2022-05-27 10:19:40|48.71|45.83|48.71|45.83|48.76|45.88|48.71|45.83|0
1653646790000|2022-05-27 10:19:50|48.76|45.88|48.71|45.83|48.76|45.88|48.71|45.83|0
1653646800000|2022-05-27 10:20:00|48.64|45.76|48.71|45.83|48.71|45.83|48.61|45.73|0
1653646810000|2022-05-27 10:20:10|48.86|45.98|48.84|45.96|48.86|45.98|48.84|45.96|0
1653646820000|2022-05-27 10:20:20|48.86|45.98|48.79|45.91|48.86|45.98|48.79|45.91|0
1653646830000|2022-05-27 10:20:30|48.81|45.93|48.76|45.88|48.81|45.93|48.76|45.88|0
1653646840000|2022-05-27 10:20:40|48.74|45.86|48.76|45.88|48.76|45.88|48.71|45.83|0
1653646850000|2022-05-27 10:20:50|48.74|45.86|48.66|45.78|48.76|45.88|48.66|45.78|0
1653646860000|2022-05-27 10:21:00|48.64|45.76|48.61|45.73|48.64|45.76|48.61|45.73|0
1653646870000|2022-05-27 10:21:10|48.56|45.68|48.49|45.61|48.56|45.68|48.49|45.61|0
1653646880000|2022-05-27 10:21:20|48.51|45.63|48.47|45.59|48.51|45.63|48.47|45.59|0
1653646890000|2022-05-27 10:21:30|48.51|45.63|48.47|45.59|48.51|45.63|48.47|45.59|0
1653646900000|2022-05-27 10:21:40|48.51|45.63|48.51|45.63|48.51|45.63|48.51|45.63|0
1653646910000|2022-05-27 10:21:50|48.47|45.59|48.47|45.59|48.51|45.63|48.47|45.59|0
1653646920000|2022-05-27 10:22:00|48.54|45.66|48.51|45.63|48.54|45.66|48.51|45.63|0
1653646930000|2022-05-27 10:22:10|48.49|45.61|48.51|45.63|48.51|45.63|48.49|45.61|0
1653646940000|2022-05-27 10:22:20|48.49|45.61|48.56|45.68|48.56|45.68|48.49|45.61|0
1653646950000|2022-05-27 10:22:30|48.59|45.71|48.69|45.81|48.69|45.81|48.59|45.71|0
1653646960000|2022-05-27 10:22:40|48.71|45.83|48.74|45.86|48.76|45.88|48.71|45.83|0
1653646970000|2022-05-27 10:22:50|48.76|45.88|48.74|45.86|48.76|45.88|48.71|45.83|0
1653646980000|2022-05-27 10:23:00|48.71|45.83|48.81|45.93|48.81|45.93|48.71|45.83|0
1653646990000|2022-05-27 10:23:10|48.76|45.88|48.76|45.88|48.76|45.88|48.76|45.88|0
1653647000000|2022-05-27 10:23:20|48.78|45.9|48.78|45.9|48.78|45.9|48.78|45.9|0
1653647010000|2022-05-27 10:23:30|48.81|45.93|48.76|45.88|48.81|45.93|48.76|45.88|0
1653647030000|2022-05-27 10:23:50|48.81|45.93|48.81|45.93|48.81|45.93|48.81|45.93|0
1653647040000|2022-05-27 10:24:00|48.76|45.88|48.81|45.93|48.81|45.93|48.76|45.88|0
1653647050000|2022-05-27 10:24:10|48.78|45.9|48.81|45.93|48.81|45.93|48.78|45.9|0
1653647060000|2022-05-27 10:24:20|48.78|45.9|48.81|45.93|48.81|45.93|48.78|45.9|0
1653647070000|2022-05-27 10:24:30|48.78|45.9|48.78|45.9|48.78|45.9|48.78|45.9|0
1653647080000|2022-05-27 10:24:40|48.81|45.93|48.86|45.98|48.86|45.98|48.81|45.93|0
1653647090000|2022-05-27 10:24:50|48.91|46.03|48.86|45.98|48.91|46.03|48.86|45.98|0
1653647100000|2022-05-27 10:25:00|48.88|46|48.91|46.03|48.91|46.03|48.86|45.98|0
1653647110000|2022-05-27 10:25:10|48.86|45.98|48.91|46.03|48.91|46.03|48.86|45.98|0
1653647150000|2022-05-27 10:25:50|48.88|46|48.88|46|48.88|46|48.88|46|0
1653647160000|2022-05-27 10:26:00|48.91|46.03|48.91|46.03|48.91|46.03|48.91|46.03|0
1653647170000|2022-05-27 10:26:10|48.86|45.98|48.86|45.98|48.86|45.98|48.86|45.98|0
1653647180000|2022-05-27 10:26:20|48.96|46.08|48.96|46.08|48.96|46.08|48.96|46.08|0
1653647190000|2022-05-27 10:26:30|49.01|46.13|49.06|46.18|49.06|46.18|49.01|46.13|0
1653647200000|2022-05-27 10:26:40|49.11|46.23|49.06|46.18|49.11|46.23|49.06|46.18|0
1653647210000|2022-05-27 10:26:50|48.96|46.08|48.96|46.08|48.98|46.1|48.93|46.05|0
1653647220000|2022-05-27 10:27:00|49.01|46.13|48.91|46.03|49.01|46.13|48.91|46.03|0
1653647240000|2022-05-27 10:27:20|48.88|46|48.81|45.93|48.91|46.03|48.81|45.93|0
1653647250000|2022-05-27 10:27:30|48.86|45.98|48.78|45.9|48.86|45.98|48.78|45.9|0
1653647260000|2022-05-27 10:27:40|48.81|45.93|48.81|45.93|48.86|45.98|48.81|45.93|0
1653647280000|2022-05-27 10:28:00|48.76|45.88|48.81|45.93|48.81|45.93|48.76|45.88|0
1653647290000|2022-05-27 10:28:10|48.83|45.95|48.83|45.95|48.86|45.98|48.83|45.95|0
1653647300000|2022-05-27 10:28:20|48.86|45.98|48.96|46.08|48.96|46.08|48.86|45.98|0
1653647310000|2022-05-27 10:28:30|48.98|46.1|48.96|46.08|48.98|46.1|48.96|46.08|0
1653647320000|2022-05-27 10:28:40|48.98|46.1|48.96|46.08|48.98|46.1|48.96|46.08|0
1653647330000|2022-05-27 10:28:50|49.01|46.13|48.81|45.93|49.01|46.13|48.81|45.93|0
1653647340000|2022-05-27 10:29:00|48.86|45.98|48.91|46.03|48.91|46.03|48.86|45.98|0
1653647350000|2022-05-27 10:29:10|48.86|45.98|48.86|45.98|48.86|45.98|48.86|45.98|0
1653647360000|2022-05-27 10:29:20|48.91|46.03|48.91|46.03|48.91|46.03|48.91|46.03|0
1653647370000|2022-05-27 10:29:30|48.93|46.05|48.93|46.05|48.93|46.05|48.93|46.05|0
1653647380000|2022-05-27 10:29:40|48.91|46.03|48.91|46.03|48.91|46.03|48.86|45.98|0
1653647390000|2022-05-27 10:29:50|48.96|46.08|48.96|46.08|48.96|46.08|48.96|46.08|0
1653647400000|2022-05-27 10:30:00|49.01|46.13|49.01|46.13|49.06|46.18|48.98|46.1|0
1653647410000|2022-05-27 10:30:10|48.96|46.08|49.01|46.13|49.01|46.13|48.96|46.08|0
1653647420000|2022-05-27 10:30:20|49.06|46.18|49.1|46.22|49.1|46.22|49.03|46.15|0
1653647430000|2022-05-27 10:30:30|49.06|46.18|49.03|46.15|49.06|46.18|49.03|46.15|0
1653647440000|2022-05-27 10:30:40|49.01|46.13|48.91|46.03|49.01|46.13|48.91|46.03|0
1653647450000|2022-05-27 10:30:50|48.93|46.05|48.91|46.03|48.93|46.05|48.91|46.03|0
1653647460000|2022-05-27 10:31:00|48.93|46.05|48.96|46.08|48.96|46.08|48.93|46.05|0
1653647470000|2022-05-27 10:31:10|48.91|46.03|48.96|46.08|48.96|46.08|48.91|46.03|0
1653647480000|2022-05-27 10:31:20|48.91|46.03|48.86|45.98|48.91|46.03|48.86|45.98|0
1653647490000|2022-05-27 10:31:30|48.88|46|48.91|46.03|48.91|46.03|48.86|45.98|0
1653647500000|2022-05-27 10:31:40|48.88|46|48.88|46|48.88|46|48.88|46|0
1653647510000|2022-05-27 10:31:50|48.91|46.03|48.81|45.93|48.91|46.03|48.81|45.93|0
1653647520000|2022-05-27 10:32:00|48.86|45.98|48.91|46.03|48.91|46.03|48.83|45.95|0
1653647530000|2022-05-27 10:32:10|48.88|46|48.86|45.98|48.88|46|48.78|45.9|0
1653647540000|2022-05-27 10:32:20|48.83|45.95|48.83|45.95|48.83|45.95|48.83|45.95|0
1653647550000|2022-05-27 10:32:30|48.86|45.98|48.76|45.88|48.86|45.98|48.76|45.88|0
1653647560000|2022-05-27 10:32:40|48.81|45.93|48.81|45.93|48.81|45.93|48.81|45.93|0
1653647580000|2022-05-27 10:33:00|48.86|45.98|48.81|45.93|48.86|45.98|48.81|45.93|0
1653647590000|2022-05-27 10:33:10|48.86|45.98|48.86|45.98|48.86|45.98|48.86|45.98|0
1653647600000|2022-05-27 10:33:20|48.81|45.93|48.81|45.93|48.81|45.93|48.81|45.93|0
1653647620000|2022-05-27 10:33:40|48.83|45.95|48.76|45.88|48.83|45.95|48.76|45.88|0
1653647630000|2022-05-27 10:33:50|48.71|45.83|48.71|45.83|48.71|45.83|48.71|45.83|0
1653647650000|2022-05-27 10:34:10|48.66|45.78|48.71|45.83|48.71|45.83|48.66|45.78|0
1653647660000|2022-05-27 10:34:20|48.76|45.88|48.76|45.88|48.76|45.88|48.73|45.85|0
1653647670000|2022-05-27 10:34:30|48.73|45.85|48.71|45.83|48.73|45.85|48.71|45.83|0
1653647680000|2022-05-27 10:34:40|48.76|45.88|48.76|45.88|48.76|45.88|48.76|45.88|0
1653647690000|2022-05-27 10:34:50|48.81|45.93|48.81|45.93|48.81|45.93|48.81|45.93|0
1653647700000|2022-05-27 10:35:00|48.83|45.95|48.86|45.98|48.86|45.98|48.83|45.95|0
1653647710000|2022-05-27 10:35:10|48.81|45.93|48.86|45.98|48.86|45.98|48.81|45.93|0
1653647720000|2022-05-27 10:35:20|48.9|46.02|48.93|46.05|48.93|46.05|48.9|46.02|0
1653647730000|2022-05-27 10:35:30|48.9|46.02|48.95|46.07|48.95|46.07|48.9|46.02|0
1653647740000|2022-05-27 10:35:40|48.85|45.97|48.9|46.02|48.9|46.02|48.85|45.97|0
1653647750000|2022-05-27 10:35:50|48.88|46|48.88|46|48.88|46|48.88|46|0
1653647760000|2022-05-27 10:36:00|48.85|45.97|48.9|46.02|48.9|46.02|48.85|45.97|0
1653647770000|2022-05-27 10:36:10|48.88|46|48.83|45.95|48.88|46|48.81|45.93|0
1653647780000|2022-05-27 10:36:20|48.81|45.93|48.85|45.97|48.85|45.97|48.81|45.93|0
1653647790000|2022-05-27 10:36:30|48.88|46|48.88|46|48.88|46|48.85|45.97|0
1653647800000|2022-05-27 10:36:40|48.85|45.97|48.76|45.88|48.85|45.97|48.76|45.88|0
1653647810000|2022-05-27 10:36:50|48.71|45.83|48.71|45.83|48.76|45.88|48.71|45.83|0
1653647820000|2022-05-27 10:37:00|48.66|45.78|48.61|45.73|48.66|45.78|48.61|45.73|0
1653647830000|2022-05-27 10:37:10|48.63|45.75|48.66|45.78|48.66|45.78|48.63|45.75|0
1653647840000|2022-05-27 10:37:20|48.71|45.83|48.66|45.78|48.71|45.83|48.66|45.78|0
1653647850000|2022-05-27 10:37:30|48.68|45.8|48.61|45.73|48.68|45.8|48.61|45.73|0
1653647860000|2022-05-27 10:37:40|48.66|45.78|48.61|45.73|48.66|45.78|48.61|45.73|0
1653647870000|2022-05-27 10:37:50|48.66|45.78|48.66|45.78|48.66|45.78|48.66|45.78|0
1653647880000|2022-05-27 10:38:00|48.68|45.8|48.61|45.73|48.68|45.8|48.61|45.73|0
1653647890000|2022-05-27 10:38:10|48.66|45.78|48.63|45.75|48.66|45.78|48.61|45.73|0
1653647900000|2022-05-27 10:38:20|48.66|45.78|48.66|45.78|48.66|45.78|48.63|45.75|0
1653647910000|2022-05-27 10:38:30|48.61|45.73|48.63|45.75|48.63|45.75|48.61|45.73|0
1653647920000|2022-05-27 10:38:40|48.66|45.78|48.71|45.83|48.71|45.83|48.66|45.78|0
1653647930000|2022-05-27 10:38:50|48.75|45.87|48.75|45.87|48.78|45.9|48.75|45.87|0
1653647940000|2022-05-27 10:39:00|48.85|45.97|48.8|45.92|48.85|45.97|48.8|45.92|0
1653647950000|2022-05-27 10:39:10|48.83|45.95|48.9|46.02|48.9|46.02|48.8|45.92|0
1653647960000|2022-05-27 10:39:20|48.85|45.97|48.88|46|48.9|46.02|48.85|45.97|0
1653647970000|2022-05-27 10:39:30|48.85|45.97|48.85|45.97|48.85|45.97|48.85|45.97|0
1653647990000|2022-05-27 10:39:50|48.8|45.92|48.75|45.87|48.8|45.92|48.75|45.87|0
1653648000000|2022-05-27 10:40:00|48.7|45.82|48.7|45.82|48.7|45.82|48.7|45.82|0
1653648010000|2022-05-27 10:40:10|48.75|45.87|48.7|45.82|48.75|45.87|48.7|45.82|0
1653648020000|2022-05-27 10:40:20|48.73|45.85|48.85|45.97|48.85|45.97|48.73|45.85|0
1653648030000|2022-05-27 10:40:30|48.75|45.87|48.8|45.92|48.8|45.92|48.75|45.87|0
1653648040000|2022-05-27 10:40:40|48.75|45.87|48.8|45.92|48.8|45.92|48.75|45.87|0
1653648050000|2022-05-27 10:40:50|48.85|45.97|48.9|46.02|48.9|46.02|48.85|45.97|0
1653648060000|2022-05-27 10:41:00|48.95|46.07|49|46.12|49.05|46.17|48.95|46.07|0
1653648070000|2022-05-27 10:41:10|48.95|46.07|49|46.12|49|46.12|48.95|46.07|0
1653648080000|2022-05-27 10:41:20|49.05|46.17|49.05|46.17|49.05|46.17|49|46.12|0
1653648090000|2022-05-27 10:41:30|49.1|46.22|48.98|46.1|49.1|46.22|48.98|46.1|0
1653648100000|2022-05-27 10:41:40|49|46.12|48.95|46.07|49|46.12|48.95|46.07|0
1653648110000|2022-05-27 10:41:50|49|46.12|48.9|46.02|49|46.12|48.9|46.02|0
1653648130000|2022-05-27 10:42:10|48.85|45.97|48.85|45.97|48.85|45.97|48.8|45.92|0
1653648140000|2022-05-27 10:42:20|48.8|45.92|48.85|45.97|48.85|45.97|48.8|45.92|0
1653648150000|2022-05-27 10:42:30|48.9|46.02|48.85|45.97|48.9|46.02|48.85|45.97|0
1653648160000|2022-05-27 10:42:40|48.9|46.02|48.85|45.97|48.9|46.02|48.85|45.97|0
1653648170000|2022-05-27 10:42:50|48.8|45.92|48.88|46|48.88|46|48.8|45.92|0
1653648180000|2022-05-27 10:43:00|48.85|45.97|48.93|46.05|48.93|46.05|48.85|45.97|0
1653648190000|2022-05-27 10:43:10|48.9|46.02|48.9|46.02|48.9|46.02|48.9|46.02|0
1653648200000|2022-05-27 10:43:20|48.85|45.97|48.85|45.97|48.88|46|48.85|45.97|0
1653648220000|2022-05-27 10:43:40|48.83|45.95|48.78|45.9|48.83|45.95|48.78|45.9|0
1653648230000|2022-05-27 10:43:50|48.8|45.92|48.68|45.8|48.8|45.92|48.68|45.8|0
1653648240000|2022-05-27 10:44:00|48.65|45.77|48.73|45.85|48.73|45.85|48.65|45.77|0
1653648250000|2022-05-27 10:44:10|48.75|45.87|48.8|45.92|48.8|45.92|48.75|45.87|0
1653648280000|2022-05-27 10:44:40|48.85|45.97|48.85|45.97|48.85|45.97|48.85|45.97|0
1653648290000|2022-05-27 10:44:50|48.8|45.92|48.85|45.97|48.85|45.97|48.8|45.92|0
1653648300000|2022-05-27 10:45:00|48.9|46.02|48.85|45.97|48.9|46.02|48.85|45.97|0
1653648310000|2022-05-27 10:45:10|48.8|45.92|48.8|45.92|48.8|45.92|48.8|45.92|0
1653648320000|2022-05-27 10:45:20|48.85|45.97|48.85|45.97|48.85|45.97|48.85|45.97|0
1653648330000|2022-05-27 10:45:30|48.87|45.99|48.85|45.97|48.87|45.99|48.85|45.97|0
1653648350000|2022-05-27 10:45:50|48.8|45.92|48.75|45.87|48.8|45.92|48.75|45.87|0
1653648360000|2022-05-27 10:46:00|48.78|45.9|48.8|45.92|48.8|45.92|48.78|45.9|0
1653648390000|2022-05-27 10:46:30|48.82|45.94|48.8|45.92|48.82|45.94|48.8|45.92|0
1653648400000|2022-05-27 10:46:40|48.82|45.94|48.82|45.94|48.82|45.94|48.82|45.94|0
1653648410000|2022-05-27 10:46:50|48.8|45.92|48.82|45.94|48.82|45.94|48.8|45.92|0
1653648420000|2022-05-27 10:47:00|48.8|45.92|48.85|45.97|48.85|45.97|48.8|45.92|0
1653648440000|2022-05-27 10:47:20|48.9|46.02|48.9|46.02|48.9|46.02|48.9|46.02|0
1653648450000|2022-05-27 10:47:30|48.92|46.04|48.9|46.02|48.92|46.04|48.9|46.02|0
1653648460000|2022-05-27 10:47:40|48.85|45.97|48.85|45.97|48.85|45.97|48.85|45.97|0
1653648470000|2022-05-27 10:47:50|48.75|45.87|48.8|45.92|48.8|45.92|48.75|45.87|0
1653648480000|2022-05-27 10:48:00|48.77|45.89|48.75|45.87|48.77|45.89|48.75|45.87|0
1653648490000|2022-05-27 10:48:10|48.73|45.85|48.7|45.82|48.73|45.85|48.7|45.82|0
1653648500000|2022-05-27 10:48:20|48.75|45.87|48.73|45.85|48.75|45.87|48.73|45.85|0
1653648510000|2022-05-27 10:48:30|48.7|45.82|48.73|45.85|48.75|45.87|48.7|45.82|0
1653648520000|2022-05-27 10:48:40|48.7|45.82|48.7|45.82|48.7|45.82|48.65|45.77|0
1653648530000|2022-05-27 10:48:50|48.68|45.8|48.65|45.77|48.68|45.8|48.65|45.77|0
1653648540000|2022-05-27 10:49:00|48.63|45.75|48.58|45.7|48.63|45.75|48.58|45.7|0
1653648550000|2022-05-27 10:49:10|48.55|45.67|48.55|45.67|48.55|45.67|48.55|45.67|0
1653648560000|2022-05-27 10:49:20|48.58|45.7|48.6|45.72|48.6|45.72|48.58|45.7|0
1653648570000|2022-05-27 10:49:30|48.53|45.65|48.55|45.67|48.55|45.67|48.5|45.62|0
1653648580000|2022-05-27 10:49:40|48.6|45.72|48.6|45.72|48.6|45.72|48.6|45.72|0
1653648590000|2022-05-27 10:49:50|48.55|45.67|48.55|45.67|48.55|45.67|48.55|45.67|0
1653648600000|2022-05-27 10:50:00|48.58|45.7|48.55|45.67|48.58|45.7|48.55|45.67|0
1653648610000|2022-05-27 10:50:10|48.6|45.72|48.55|45.67|48.6|45.72|48.55|45.67|0
1653648620000|2022-05-27 10:50:20|48.53|45.65|48.5|45.62|48.6|45.72|48.5|45.62|0
1653648630000|2022-05-27 10:50:30|48.45|45.57|48.45|45.57|48.5|45.62|48.45|45.57|0
1653648640000|2022-05-27 10:50:40|48.41|45.53|48.26|45.38|48.41|45.53|48.26|45.38|0
1653648650000|2022-05-27 10:50:50|48.31|45.43|48.36|45.48|48.36|45.48|48.31|45.43|0
1653648660000|2022-05-27 10:51:00|48.41|45.53|48.41|45.53|48.43|45.55|48.41|45.53|0
1653648670000|2022-05-27 10:51:10|48.65|45.77|48.72|45.84|48.75|45.87|48.65|45.77|0
1653648680000|2022-05-27 10:51:20|48.75|45.87|48.7|45.82|48.75|45.87|48.7|45.82|0
1653648690000|2022-05-27 10:51:30|48.55|45.67|48.5|45.62|48.55|45.67|48.5|45.62|0
1653648700000|2022-05-27 10:51:40|48.55|45.67|48.53|45.65|48.55|45.67|48.53|45.65|0
1653648710000|2022-05-27 10:51:50|48.55|45.67|48.53|45.65|48.55|45.67|48.53|45.65|0
1653648720000|2022-05-27 10:52:00|48.5|45.62|48.5|45.62|48.5|45.62|48.5|45.62|0
1653648730000|2022-05-27 10:52:10|48.45|45.57|48.45|45.57|48.45|45.57|48.45|45.57|0
1653648740000|2022-05-27 10:52:20|48.4|45.52|48.45|45.57|48.45|45.57|48.4|45.52|0
1653648750000|2022-05-27 10:52:30|48.5|45.62|48.5|45.62|48.5|45.62|48.5|45.62|0
1653648760000|2022-05-27 10:52:40|48.48|45.6|48.5|45.62|48.5|45.62|48.45|45.57|0
1653648770000|2022-05-27 10:52:50|48.55|45.67|48.55|45.67|48.55|45.67|48.55|45.67|0
1653648780000|2022-05-27 10:53:00|48.5|45.62|48.55|45.67|48.55|45.67|48.5|45.62|0
1653648810000|2022-05-27 10:53:30|48.5|45.62|48.9|46.02|48.9|46.02|48.5|45.62|0
1653648820000|2022-05-27 10:53:40|48.85|45.97|48.9|46.02|48.9|46.02|48.85|45.97|0
1653648830000|2022-05-27 10:53:50|48.8|45.92|48.75|45.87|48.8|45.92|48.75|45.87|0
1653648850000|2022-05-27 10:54:10|48.8|45.92|48.8|45.92|48.8|45.92|48.77|45.89|0
1653648860000|2022-05-27 10:54:20|48.95|46.07|49.05|46.17|49.05|46.17|48.95|46.07|0
1653648870000|2022-05-27 10:54:30|49.17|46.29|49.19|46.31|49.19|46.31|49.15|46.27|0
1653648880000|2022-05-27 10:54:40|49.24|46.36|49.44|46.56|49.44|46.56|49.24|46.36|0
1653648890000|2022-05-27 10:54:50|49.39|46.51|49.34|46.46|49.39|46.51|49.34|46.46|0
1653648900000|2022-05-27 10:55:00|49.29|46.41|49.57|46.69|49.57|46.69|49.29|46.41|0
1653648910000|2022-05-27 10:55:10|49.67|46.79|49.74|46.86|49.74|46.86|49.67|46.79|0
1653648920000|2022-05-27 10:55:20|49.64|46.76|49.59|46.71|49.67|46.79|49.59|46.71|0
1653648930000|2022-05-27 10:55:30|49.57|46.69|49.39|46.51|49.57|46.69|49.39|46.51|0
1653648940000|2022-05-27 10:55:40|49.34|46.46|49.29|46.41|49.34|46.46|49.29|46.41|0
1653648950000|2022-05-27 10:55:50|49.39|46.51|49.39|46.51|49.39|46.51|49.39|46.51|0
1653648960000|2022-05-27 10:56:00|49.44|46.56|49.49|46.61|49.54|46.66|49.44|46.56|0
1653648970000|2022-05-27 10:56:10|49.44|46.56|49.44|46.56|49.44|46.56|49.39|46.51|0
1653648980000|2022-05-27 10:56:20|49.34|46.46|49.39|46.51|49.39|46.51|49.34|46.46|0
1653648990000|2022-05-27 10:56:30|49.34|46.46|49.34|46.46|49.34|46.46|49.34|46.46|0
1653649000000|2022-05-27 10:56:40|49.29|46.41|49.34|46.46|49.34|46.46|49.29|46.41|0
1653649010000|2022-05-27 10:56:50|49.29|46.41|49.24|46.36|49.29|46.41|49.24|46.36|0
1653649020000|2022-05-27 10:57:00|49.19|46.31|49.17|46.29|49.22|46.34|49.17|46.29|0
1653649030000|2022-05-27 10:57:10|49.19|46.31|49.14|46.26|49.24|46.36|49.14|46.26|0
1653649040000|2022-05-27 10:57:20|49.12|46.24|49.07|46.19|49.12|46.24|49.07|46.19|0
1653649050000|2022-05-27 10:57:30|49.09|46.21|49.14|46.26|49.14|46.26|49.09|46.21|0
1653649070000|2022-05-27 10:57:50|49.24|46.36|49.27|46.39|49.27|46.39|49.24|46.36|0
1653649080000|2022-05-27 10:58:00|49.24|46.36|49.29|46.41|49.34|46.46|49.24|46.36|0
1653649090000|2022-05-27 10:58:10|49.34|46.46|49.34|46.46|49.34|46.46|49.34|46.46|0
1653649100000|2022-05-27 10:58:20|49.37|46.49|49.34|46.46|49.37|46.49|49.34|46.46|0
1653649110000|2022-05-27 10:58:30|49.37|46.49|49.39|46.51|49.39|46.51|49.37|46.49|0
1653649120000|2022-05-27 10:58:40|49.42|46.54|49.42|46.54|49.42|46.54|49.42|46.54|0
1653649130000|2022-05-27 10:58:50|49.44|46.56|49.44|46.56|49.49|46.61|49.44|46.56|0
1653649140000|2022-05-27 10:59:00|49.49|46.61|49.49|46.61|49.49|46.61|49.49|46.61|0
1653649150000|2022-05-27 10:59:10|49.62|46.74|49.64|46.76|49.64|46.76|49.62|46.74|0
1653649160000|2022-05-27 10:59:20|49.59|46.71|49.54|46.66|49.64|46.76|49.54|46.66|0
1653649170000|2022-05-27 10:59:30|49.49|46.61|49.39|46.51|49.49|46.61|49.39|46.51|0
1653649190000|2022-05-27 10:59:50|49.44|46.56|49.64|46.76|49.64|46.76|49.44|46.56|0
1653649200000|2022-05-27 11:00:00|49.39|46.51|49.44|46.56|49.44|46.56|49.34|46.46|0
1653649210000|2022-05-27 11:00:10|49.39|46.51|49.24|46.36|49.39|46.51|49.24|46.36|0
1653649220000|2022-05-27 11:00:20|49.29|46.41|49.24|46.36|49.29|46.41|49.24|46.36|0
1653649230000|2022-05-27 11:00:30|49.22|46.34|49.24|46.36|49.24|46.36|49.19|46.31|0
1653649240000|2022-05-27 11:00:40|49.14|46.26|49.14|46.26|49.14|46.26|49.09|46.21|0
1653649250000|2022-05-27 11:00:50|49.09|46.21|49.09|46.21|49.09|46.21|49.09|46.21|0
1653649260000|2022-05-27 11:01:00|49.04|46.16|49.07|46.19|49.07|46.19|49.04|46.16|0
1653649270000|2022-05-27 11:01:10|49.14|46.26|49.19|46.31|49.19|46.31|49.14|46.26|0
1653649280000|2022-05-27 11:01:20|49.24|46.36|49.19|46.31|49.24|46.36|49.19|46.31|0
1653649290000|2022-05-27 11:01:30|49.14|46.26|49.19|46.31|49.19|46.31|49.14|46.26|0
1653649300000|2022-05-27 11:01:40|49.24|46.36|49.29|46.41|49.29|46.41|49.24|46.36|0
1653649310000|2022-05-27 11:01:50|49.34|46.46|49.22|46.34|49.34|46.46|49.22|46.34|0
1653649320000|2022-05-27 11:02:00|49.24|46.36|49.24|46.36|49.29|46.41|49.24|46.36|0
1653649330000|2022-05-27 11:02:10|49.19|46.31|49.19|46.31|49.19|46.31|49.17|46.29|0
1653649340000|2022-05-27 11:02:20|49.14|46.26|49.19|46.31|49.19|46.31|49.14|46.26|0
1653649350000|2022-05-27 11:02:30|49.17|46.29|49.09|46.21|49.19|46.31|49.09|46.21|0
1653649360000|2022-05-27 11:02:40|49.04|46.16|49.04|46.16|49.04|46.16|49.04|46.16|0
1653649370000|2022-05-27 11:02:50|48.99|46.11|49.04|46.16|49.04|46.16|48.99|46.11|0
1653649380000|2022-05-27 11:03:00|49.09|46.21|49.04|46.16|49.09|46.21|48.99|46.11|0
1653649390000|2022-05-27 11:03:10|48.99|46.11|49.04|46.16|49.04|46.16|48.99|46.11|0
1653649400000|2022-05-27 11:03:20|49.09|46.21|49.14|46.26|49.14|46.26|49.09|46.21|0
1653649410000|2022-05-27 11:03:30|49.07|46.19|49.09|46.21|49.09|46.21|49.07|46.19|0
1653649420000|2022-05-27 11:03:40|49.14|46.26|49.09|46.21|49.14|46.26|49.09|46.21|0
1653649430000|2022-05-27 11:03:50|49.14|46.26|49.12|46.24|49.14|46.26|49.12|46.24|0
1653649440000|2022-05-27 11:04:00|49.19|46.31|49.14|46.26|49.19|46.31|49.09|46.21|0
1653649450000|2022-05-27 11:04:10|49.17|46.29|49.14|46.26|49.19|46.31|49.14|46.26|0
1653649460000|2022-05-27 11:04:20|49.04|46.16|48.99|46.11|49.04|46.16|48.99|46.11|0
1653649470000|2022-05-27 11:04:30|48.94|46.06|48.94|46.06|48.94|46.06|48.92|46.04|0
1653649480000|2022-05-27 11:04:40|48.89|46.01|48.84|45.96|48.89|46.01|48.84|45.96|0
1653649490000|2022-05-27 11:04:50|48.89|46.01|48.87|45.99|48.89|46.01|48.84|45.96|0
1653649500000|2022-05-27 11:05:00|48.79|45.91|48.79|45.91|48.79|45.91|48.74|45.86|0
1653649510000|2022-05-27 11:05:10|48.82|45.94|48.79|45.91|48.82|45.94|48.79|45.91|0
1653649520000|2022-05-27 11:05:20|48.84|45.96|48.79|45.91|48.84|45.96|48.79|45.91|0
1653649530000|2022-05-27 11:05:30|48.84|45.96|48.99|46.11|48.99|46.11|48.84|45.96|0
1653649540000|2022-05-27 11:05:40|48.89|46.01|48.89|46.01|48.94|46.06|48.89|46.01|0
1653649550000|2022-05-27 11:05:50|48.84|45.96|48.99|46.11|48.99|46.11|48.84|45.96|0
1653649560000|2022-05-27 11:06:00|49.04|46.16|49.02|46.14|49.04|46.16|49.02|46.14|0
1653649570000|2022-05-27 11:06:10|48.99|46.11|48.84|45.96|48.99|46.11|48.79|45.91|0
1653649580000|2022-05-27 11:06:20|48.82|45.94|48.84|45.96|48.84|45.96|48.82|45.94|0
1653649590000|2022-05-27 11:06:30|48.89|46.01|48.79|45.91|48.89|46.01|48.79|45.91|0
1653649600000|2022-05-27 11:06:40|48.77|45.89|48.74|45.86|48.77|45.89|48.74|45.86|0
1653649610000|2022-05-27 11:06:50|48.65|45.77|48.72|45.84|48.72|45.84|48.65|45.77|0
1653649620000|2022-05-27 11:07:00|48.69|45.81|48.65|45.77|48.69|45.81|48.65|45.77|0
1653649630000|2022-05-27 11:07:10|48.69|45.81|48.6|45.72|48.69|45.81|48.6|45.72|0
1653649640000|2022-05-27 11:07:20|48.64|45.76|48.64|45.76|48.64|45.76|48.64|45.76|0
1653649650000|2022-05-27 11:07:30|48.79|45.91|49.04|46.16|49.04|46.16|48.79|45.91|0
1653649660000|2022-05-27 11:07:40|48.99|46.11|49.04|46.16|49.04|46.16|48.99|46.11|0
1653649670000|2022-05-27 11:07:50|49.09|46.21|49.04|46.16|49.19|46.31|49.04|46.16|0
1653649680000|2022-05-27 11:08:00|49.09|46.21|49.06|46.18|49.09|46.21|49.06|46.18|0
1653649690000|2022-05-27 11:08:10|49.04|46.16|49.09|46.21|49.09|46.21|49.04|46.16|0
1653649700000|2022-05-27 11:08:20|49.14|46.26|49.16|46.28|49.19|46.31|49.14|46.26|0
1653649710000|2022-05-27 11:08:30|49.19|46.31|49.14|46.26|49.19|46.31|49.09|46.21|0
1653649720000|2022-05-27 11:08:40|49.19|46.31|49.14|46.26|49.19|46.31|49.14|46.26|0
1653649730000|2022-05-27 11:08:50|49.16|46.28|49.14|46.26|49.16|46.28|49.14|46.26|0
1653649740000|2022-05-27 11:09:00|49.19|46.31|49.19|46.31|49.19|46.31|49.14|46.26|0
1653649750000|2022-05-27 11:09:10|49.14|46.26|49.14|46.26|49.19|46.31|49.14|46.26|0
1653649760000|2022-05-27 11:09:20|49.09|46.21|49.09|46.21|49.09|46.21|49.09|46.21|0
1653649770000|2022-05-27 11:09:30|49.06|46.18|49.04|46.16|49.06|46.18|49.04|46.16|0
1653649780000|2022-05-27 11:09:40|48.99|46.11|48.99|46.11|48.99|46.11|48.99|46.11|0
1653649790000|2022-05-27 11:09:50|48.94|46.06|48.94|46.06|48.94|46.06|48.94|46.06|0
1653649800000|2022-05-27 11:10:00|48.89|46.01|48.89|46.01|48.89|46.01|48.84|45.96|0
1653649810000|2022-05-27 11:10:10|48.79|45.91|48.79|45.91|48.79|45.91|48.79|45.91|0
1653649820000|2022-05-27 11:10:20|48.74|45.86|48.84|45.96|48.87|45.99|48.74|45.86|0
1653649840000|2022-05-27 11:10:40|48.89|46.01|48.79|45.91|48.89|46.01|48.79|45.91|0
1653649850000|2022-05-27 11:10:50|48.74|45.86|48.69|45.81|48.79|45.91|48.69|45.81|0
1653649860000|2022-05-27 11:11:00|48.67|45.79|48.69|45.81|48.69|45.81|48.67|45.79|0
1653649870000|2022-05-27 11:11:10|48.74|45.86|48.69|45.81|48.74|45.86|48.69|45.81|0
1653649880000|2022-05-27 11:11:20|48.74|45.86|48.69|45.81|48.79|45.91|48.69|45.81|0
1653649890000|2022-05-27 11:11:30|48.79|45.91|48.79|45.91|48.79|45.91|48.79|45.91|0
1653649910000|2022-05-27 11:11:50|48.84|45.96|48.79|45.91|48.84|45.96|48.79|45.91|0
1653649920000|2022-05-27 11:12:00|48.77|45.89|48.77|45.89|48.77|45.89|48.77|45.89|0
1653649930000|2022-05-27 11:12:10|48.74|45.86|48.74|45.86|48.74|45.86|48.74|45.86|0
1653649940000|2022-05-27 11:12:20|48.69|45.81|48.69|45.81|48.74|45.86|48.69|45.81|0
1653649950000|2022-05-27 11:12:30|48.72|45.84|48.72|45.84|48.72|45.84|48.69|45.81|0
1653649960000|2022-05-27 11:12:40|48.74|45.86|48.74|45.86|48.79|45.91|48.74|45.86|0
1653649970000|2022-05-27 11:12:50|48.79|45.91|48.79|45.91|48.81|45.93|48.79|45.91|0
1653649980000|2022-05-27 11:13:00|48.81|45.93|48.89|46.01|48.89|46.01|48.81|45.93|0
1653649990000|2022-05-27 11:13:10|48.86|45.98|48.91|46.03|48.91|46.03|48.86|45.98|0
1653650000000|2022-05-27 11:13:20|48.89|46.01|48.99|46.11|48.99|46.11|48.89|46.01|0
1653650010000|2022-05-27 11:13:30|49.04|46.16|49.04|46.16|49.04|46.16|49.04|46.16|0
1653650020000|2022-05-27 11:13:40|49.09|46.21|49.04|46.16|49.09|46.21|49.04|46.16|0
1653650030000|2022-05-27 11:13:50|48.99|46.11|48.99|46.11|48.99|46.11|48.99|46.11|0
1653650040000|2022-05-27 11:14:00|49.04|46.16|49.14|46.26|49.14|46.26|49.04|46.16|0
1653650050000|2022-05-27 11:14:10|49.16|46.28|49.24|46.36|49.24|46.36|49.16|46.28|0
1653650060000|2022-05-27 11:14:20|49.21|46.33|49.24|46.36|49.24|46.36|49.21|46.33|0
1653650070000|2022-05-27 11:14:30|49.19|46.31|49.14|46.26|49.19|46.31|49.14|46.26|0
1653650080000|2022-05-27 11:14:40|49.09|46.21|49.09|46.21|49.09|46.21|49.09|46.21|0
1653650090000|2022-05-27 11:14:50|49.04|46.16|49.04|46.16|49.04|46.16|49.04|46.16|0
1653650100000|2022-05-27 11:15:00|48.99|46.11|48.94|46.06|48.99|46.11|48.94|46.06|0
1653650110000|2022-05-27 11:15:10|48.99|46.11|48.99|46.11|48.99|46.11|48.99|46.11|0
1653650120000|2022-05-27 11:15:20|49.09|46.21|49.19|46.31|49.19|46.31|49.09|46.21|0
1653650130000|2022-05-27 11:15:30|49.14|46.26|49.14|46.26|49.14|46.26|49.14|46.26|0
1653650140000|2022-05-27 11:15:40|49.09|46.21|49.04|46.16|49.09|46.21|49.04|46.16|0
1653650150000|2022-05-27 11:15:50|48.99|46.11|49.04|46.16|49.04|46.16|48.99|46.11|0
1653650170000|2022-05-27 11:16:10|49.01|46.13|49.04|46.16|49.04|46.16|49.01|46.13|0
1653650180000|2022-05-27 11:16:20|48.94|46.06|48.99|46.11|48.99|46.11|48.94|46.06|0
1653650190000|2022-05-27 11:16:30|49.04|46.16|48.94|46.06|49.04|46.16|48.94|46.06|0
1653650200000|2022-05-27 11:16:40|48.99|46.11|48.79|45.91|48.99|46.11|48.79|45.91|0
1653650210000|2022-05-27 11:16:50|48.74|45.86|48.74|45.86|48.74|45.86|48.74|45.86|0
1653650220000|2022-05-27 11:17:00|48.69|45.81|48.69|45.81|48.69|45.81|48.69|45.81|0
1653650230000|2022-05-27 11:17:10|48.64|45.76|48.64|45.76|48.69|45.81|48.64|45.76|0
1653650240000|2022-05-27 11:17:20|48.69|45.81|48.69|45.81|48.69|45.81|48.69|45.81|0
1653650250000|2022-05-27 11:17:30|48.64|45.76|48.69|45.81|48.69|45.81|48.64|45.76|0
1653650260000|2022-05-27 11:17:40|48.64|45.76|48.69|45.81|48.69|45.81|48.64|45.76|0
1653650270000|2022-05-27 11:17:50|48.64|45.76|48.49|45.61|48.64|45.76|48.49|45.61|0
1653650280000|2022-05-27 11:18:00|48.52|45.64|48.54|45.66|48.54|45.66|48.52|45.64|0
1653650290000|2022-05-27 11:18:10|48.49|45.61|48.3|45.42|48.49|45.61|48.3|45.42|0
1653650300000|2022-05-27 11:18:20|48.32|45.44|48.35|45.47|48.35|45.47|48.32|45.44|0
1653650310000|2022-05-27 11:18:30|48.39|45.51|48.37|45.49|48.44|45.56|48.37|45.49|0
1653650320000|2022-05-27 11:18:40|48.3|45.42|48.27|45.39|48.3|45.42|48.25|45.37|0
1653650330000|2022-05-27 11:18:50|48.3|45.42|48.35|45.47|48.35|45.47|48.3|45.42|0
1653650340000|2022-05-27 11:19:00|48.39|45.51|48.25|45.37|48.39|45.51|48.25|45.37|0
1653650350000|2022-05-27 11:19:10|48.2|45.32|48.15|45.27|48.2|45.32|48.15|45.27|0
1653650360000|2022-05-27 11:19:20|48.22|45.34|48.2|45.32|48.22|45.34|48.2|45.32|0
1653650370000|2022-05-27 11:19:30|48.25|45.37|48.34|45.46|48.34|45.46|48.25|45.37|0
1653650380000|2022-05-27 11:19:40|48.3|45.42|48.2|45.32|48.3|45.42|48.2|45.32|0
1653650390000|2022-05-27 11:19:50|48.25|45.37|48.3|45.42|48.3|45.42|48.2|45.32|0
1653650400000|2022-05-27 11:20:00|48.32|45.44|48.34|45.46|48.34|45.46|48.27|45.39|0
1653650410000|2022-05-27 11:20:10|48.39|45.51|48.34|45.46|48.39|45.51|48.34|45.46|0
1653650420000|2022-05-27 11:20:20|48.39|45.51|48.42|45.54|48.42|45.54|48.39|45.51|0
1653650430000|2022-05-27 11:20:30|48.39|45.51|48.3|45.42|48.44|45.56|48.3|45.42|0
1653650440000|2022-05-27 11:20:40|48.39|45.51|48.34|45.46|48.39|45.51|48.34|45.46|0
1653650450000|2022-05-27 11:20:50|48.39|45.51|48.3|45.42|48.39|45.51|48.3|45.42|0
1653650460000|2022-05-27 11:21:00|48.25|45.37|48.2|45.32|48.25|45.37|48.2|45.32|0
1653650470000|2022-05-27 11:21:10|48.05|45.17|48|45.12|48.05|45.17|48|45.12|0
1653650480000|2022-05-27 11:21:20|48.05|45.17|48.05|45.17|48.1|45.22|48.05|45.17|0
1653650490000|2022-05-27 11:21:30|47.9|45.02|47.95|45.07|47.95|45.07|47.9|45.02|0
1653650500000|2022-05-27 11:21:40|48.05|45.17|48.15|45.27|48.15|45.27|48.05|45.17|0
1653650510000|2022-05-27 11:21:50|48.2|45.32|48.2|45.32|48.2|45.32|48.2|45.32|0
1653650520000|2022-05-27 11:22:00|48.15|45.27|48.29|45.41|48.29|45.41|48.15|45.27|0
1653650530000|2022-05-27 11:22:10|48.25|45.37|48.32|45.44|48.34|45.46|48.25|45.37|0
1653650540000|2022-05-27 11:22:20|48.29|45.41|48.05|45.17|48.34|45.46|48.05|45.17|0
1653650550000|2022-05-27 11:22:30|48|45.12|47.95|45.07|48|45.12|47.9|45.02|0
1653650560000|2022-05-27 11:22:40|48.05|45.17|48.05|45.17|48.1|45.22|48.05|45.17|0
1653650570000|2022-05-27 11:22:50|48.1|45.22|48.07|45.19|48.1|45.22|48.07|45.19|0
1653650580000|2022-05-27 11:23:00|48.1|45.22|47.9|45.02|48.1|45.22|47.9|45.02|0
1653650590000|2022-05-27 11:23:10|47.95|45.07|47.81|44.93|47.95|45.07|47.81|44.93|0
1653650600000|2022-05-27 11:23:20|47.85|44.97|47.85|44.97|47.85|44.97|47.85|44.97|0
1653650610000|2022-05-27 11:23:30|47.9|45.02|47.88|45|47.9|45.02|47.81|44.93|0
1653650620000|2022-05-27 11:23:40|47.85|44.97|47.85|44.97|47.9|45.02|47.81|44.93|0
1653650630000|2022-05-27 11:23:50|47.9|45.02|47.95|45.07|47.95|45.07|47.9|45.02|0
1653650640000|2022-05-27 11:24:00|48.05|45.17|48.2|45.32|48.2|45.32|48.05|45.17|0
1653650650000|2022-05-27 11:24:10|48.15|45.27|48.15|45.27|48.15|45.27|48.15|45.27|0
1653650660000|2022-05-27 11:24:20|48.2|45.32|48.2|45.32|48.22|45.34|48.2|45.32|0
1653650670000|2022-05-27 11:24:30|48.24|45.36|48.1|45.22|48.24|45.36|48.1|45.22|0
1653650680000|2022-05-27 11:24:40|48.07|45.19|48.15|45.27|48.15|45.27|48.07|45.19|0
1653650690000|2022-05-27 11:24:50|48.17|45.29|48|45.12|48.24|45.36|48|45.12|0
1653650700000|2022-05-27 11:25:00|47.95|45.07|47.9|45.02|47.95|45.07|47.9|45.02|0
1653650730000|2022-05-27 11:25:30|47.93|45.05|47.95|45.07|47.95|45.07|47.93|45.05|0
1653650750000|2022-05-27 11:25:50|47.9|45.02|47.93|45.05|47.93|45.05|47.9|45.02|0
1653650760000|2022-05-27 11:26:00|47.95|45.07|48.05|45.17|48.05|45.17|47.95|45.07|0
1653650770000|2022-05-27 11:26:10|48|45.12|47.95|45.07|48.05|45.17|47.95|45.07|0
1653650780000|2022-05-27 11:26:20|48.1|45.22|48.1|45.22|48.12|45.24|48.1|45.22|0
1653650790000|2022-05-27 11:26:30|48.05|45.17|48.15|45.27|48.15|45.27|48.05|45.17|0
1653650800000|2022-05-27 11:26:40|48.17|45.29|48.29|45.41|48.29|45.41|48.15|45.27|0
1653650810000|2022-05-27 11:26:50|48.22|45.34|48.24|45.36|48.24|45.36|48.15|45.27|0
1653650820000|2022-05-27 11:27:00|48.15|45.27|48.19|45.31|48.19|45.31|48.15|45.27|0
1653650830000|2022-05-27 11:27:10|48.24|45.36|48.24|45.36|48.24|45.36|48.24|45.36|0
1653650840000|2022-05-27 11:27:20|48.27|45.39|48.29|45.41|48.29|45.41|48.27|45.39|0
1653650850000|2022-05-27 11:27:30|48.24|45.36|48.29|45.41|48.29|45.41|48.24|45.36|0
1653650860000|2022-05-27 11:27:40|48.24|45.36|48.39|45.51|48.39|45.51|48.24|45.36|0
1653650870000|2022-05-27 11:27:50|48.34|45.46|48.37|45.49|48.44|45.56|48.34|45.46|0
1653650880000|2022-05-27 11:28:00|48.34|45.46|48.29|45.41|48.39|45.51|48.29|45.41|0
1653650890000|2022-05-27 11:28:10|48.24|45.36|48.29|45.41|48.29|45.41|48.24|45.36|0
1653650900000|2022-05-27 11:28:20|48.34|45.46|48.34|45.46|48.34|45.46|48.34|45.46|0
1653650910000|2022-05-27 11:28:30|48.32|45.44|48.29|45.41|48.32|45.44|48.29|45.41|0
1653650920000|2022-05-27 11:28:40|48.24|45.36|48.24|45.36|48.24|45.36|48.24|45.36|0
1653650930000|2022-05-27 11:28:50|48.19|45.31|48.24|45.36|48.24|45.36|48.19|45.31|0
1653650940000|2022-05-27 11:29:00|48.19|45.31|48.24|45.36|48.24|45.36|48.19|45.31|0
1653650960000|2022-05-27 11:29:20|48.29|45.41|48.29|45.41|48.29|45.41|48.24|45.36|0
1653650970000|2022-05-27 11:29:30|48.19|45.31|48.32|45.44|48.32|45.44|48.19|45.31|0
1653650980000|2022-05-27 11:29:40|48.29|45.41|48.34|45.46|48.34|45.46|48.29|45.41|0
1653650990000|2022-05-27 11:29:50|48.32|45.44|48.39|45.51|48.44|45.56|48.32|45.44|0
1653651030000|2022-05-27 11:30:30|48.36|45.48|48.39|45.51|48.39|45.51|48.36|45.48|0
1653651050000|2022-05-27 11:30:50|48.34|45.46|48.39|45.51|48.39|45.51|48.34|45.46|0
1653651060000|2022-05-27 11:31:00|48.34|45.46|48.19|45.31|48.34|45.46|48.19|45.31|0
1653651070000|2022-05-27 11:31:10|48.14|45.26|48.14|45.26|48.14|45.26|48.14|45.26|0
1653651080000|2022-05-27 11:31:20|48.1|45.22|48.1|45.22|48.1|45.22|48.1|45.22|0
1653651090000|2022-05-27 11:31:30|48.07|45.19|48.1|45.22|48.1|45.22|48.07|45.19|0
1653651100000|2022-05-27 11:31:40|47.95|45.07|47.9|45.02|47.95|45.07|47.9|45.02|0
1653651110000|2022-05-27 11:31:50|47.95|45.07|47.85|44.97|47.95|45.07|47.8|44.92|0
1653651120000|2022-05-27 11:32:00|47.8|44.92|47.9|45.02|47.9|45.02|47.78|44.9|0
1653651130000|2022-05-27 11:32:10|47.95|45.07|47.95|45.07|47.95|45.07|47.9|45.02|0
1653651140000|2022-05-27 11:32:20|48.09|45.21|48|45.12|48.09|45.21|48|45.12|0
1653651150000|2022-05-27 11:32:30|47.95|45.07|47.97|45.09|47.97|45.09|47.95|45.07|0
1653651160000|2022-05-27 11:32:40|47.95|45.07|48|45.12|48.02|45.14|47.95|45.07|0
1653651170000|2022-05-27 11:32:50|47.95|45.07|47.95|45.07|47.95|45.07|47.85|44.97|0
1653651180000|2022-05-27 11:33:00|48.02|45.14|48.09|45.21|48.09|45.21|48.02|45.14|0
1653651190000|2022-05-27 11:33:10|48.14|45.26|48.24|45.36|48.24|45.36|48.14|45.26|0
1653651200000|2022-05-27 11:33:20|48.19|45.31|48.14|45.26|48.19|45.31|48.14|45.26|0
1653651210000|2022-05-27 11:33:30|48.09|45.21|48.14|45.26|48.14|45.26|48.09|45.21|0
1653651220000|2022-05-27 11:33:40|48.02|45.14|48.05|45.17|48.14|45.26|48.02|45.14|0
1653651230000|2022-05-27 11:33:50|48|45.12|48|45.12|48|45.12|48|45.12|0
1653651240000|2022-05-27 11:34:00|48.05|45.17|48.05|45.17|48.05|45.17|48|45.12|0
1653651250000|2022-05-27 11:34:10|48|45.12|48.14|45.26|48.19|45.31|48|45.12|0
1653651260000|2022-05-27 11:34:20|48.17|45.29|48.09|45.21|48.17|45.29|48.09|45.21|0
1653651270000|2022-05-27 11:34:30|48.05|45.17|48.05|45.17|48.05|45.17|48|45.12|0
1653651280000|2022-05-27 11:34:40|48.09|45.21|48.09|45.21|48.09|45.21|48.09|45.21|0
1653651290000|2022-05-27 11:34:50|48.12|45.24|48.09|45.21|48.12|45.24|48.04|45.16|0
1653651300000|2022-05-27 11:35:00|48.14|45.26|48.09|45.21|48.14|45.26|48.09|45.21|0
1653651310000|2022-05-27 11:35:10|48.12|45.24|48|45.12|48.12|45.24|48|45.12|0
1653651320000|2022-05-27 11:35:20|48.04|45.16|48.09|45.21|48.09|45.21|48|45.12|0
1653651330000|2022-05-27 11:35:30|48.04|45.16|48.09|45.21|48.09|45.21|48.04|45.16|0
1653651340000|2022-05-27 11:35:40|48.07|45.19|48.09|45.21|48.09|45.21|48.07|45.19|0
1653651350000|2022-05-27 11:35:50|48.14|45.26|48.14|45.26|48.14|45.26|48.14|45.26|0
1653651360000|2022-05-27 11:36:00|48.17|45.29|48.14|45.26|48.17|45.29|48.14|45.26|0
1653651370000|2022-05-27 11:36:10|48.19|45.31|48.09|45.21|48.19|45.31|48.09|45.21|0
1653651380000|2022-05-27 11:36:20|47.95|45.07|47.95|45.07|47.95|45.07|47.95|45.07|0
1653651390000|2022-05-27 11:36:30|47.92|45.04|47.9|45.02|47.92|45.04|47.9|45.02|0
1653651400000|2022-05-27 11:36:40|47.87|44.99|48|45.12|48|45.12|47.87|44.99|0
1653651410000|2022-05-27 11:36:50|48.04|45.16|48.17|45.29|48.17|45.29|48|45.12|0
1653651420000|2022-05-27 11:37:00|48.19|45.31|48.21|45.33|48.21|45.33|48.19|45.31|0
1653651430000|2022-05-27 11:37:10|48|45.12|47.85|44.97|48|45.12|47.85|44.97|0
1653651440000|2022-05-27 11:37:20|47.87|44.99|47.75|44.87|47.87|44.99|47.75|44.87|0
1653651450000|2022-05-27 11:37:30|47.8|44.92|47.8|44.92|47.8|44.92|47.8|44.92|0
1653651460000|2022-05-27 11:37:40|47.85|44.97|47.92|45.04|47.95|45.07|47.85|44.97|0
1653651470000|2022-05-27 11:37:50|47.95|45.07|47.9|45.02|47.97|45.09|47.9|45.02|0
1653651480000|2022-05-27 11:38:00|48.04|45.16|47.99|45.11|48.04|45.16|47.9|45.02|0
1653651500000|2022-05-27 11:38:20|47.95|45.07|48.02|45.14|48.04|45.16|47.95|45.07|0
1653651510000|2022-05-27 11:38:30|47.99|45.11|47.95|45.07|47.99|45.11|47.95|45.07|0
1653651520000|2022-05-27 11:38:40|47.92|45.04|47.95|45.07|47.95|45.07|47.92|45.04|0
1653651530000|2022-05-27 11:38:50|47.9|45.02|47.99|45.11|47.99|45.11|47.9|45.02|0
1653651540000|2022-05-27 11:39:00|47.95|45.07|47.99|45.11|47.99|45.11|47.95|45.07|0
1653651550000|2022-05-27 11:39:10|48.04|45.16|47.99|45.11|48.04|45.16|47.99|45.11|0
1653651560000|2022-05-27 11:39:20|48.04|45.16|48.09|45.21|48.09|45.21|48.04|45.16|0
1653651580000|2022-05-27 11:39:40|48.12|45.24|48.09|45.21|48.14|45.26|48.09|45.21|0
1653651590000|2022-05-27 11:39:50|48.04|45.16|47.97|45.09|48.04|45.16|47.97|45.09|0
1653651600000|2022-05-27 11:40:00|47.95|45.07|47.95|45.07|47.95|45.07|47.95|45.07|0
1653651610000|2022-05-27 11:40:10|47.97|45.09|48.04|45.16|48.04|45.16|47.95|45.07|0
1653651620000|2022-05-27 11:40:20|47.99|45.11|48.04|45.16|48.04|45.16|47.99|45.11|0
1653651630000|2022-05-27 11:40:30|48.09|45.21|48.09|45.21|48.09|45.21|48.09|45.21|0
1653651640000|2022-05-27 11:40:40|48.04|45.16|48.04|45.16|48.09|45.21|48.02|45.14|0
1653651650000|2022-05-27 11:40:50|47.99|45.11|47.94|45.06|47.99|45.11|47.94|45.06|0
1653651660000|2022-05-27 11:41:00|47.99|45.11|47.94|45.06|47.99|45.11|47.94|45.06|0
1653651670000|2022-05-27 11:41:10|48.04|45.16|48.04|45.16|48.04|45.16|48.04|45.16|0
1653651680000|2022-05-27 11:41:20|48.09|45.21|48.09|45.21|48.09|45.21|48.04|45.16|0
1653651690000|2022-05-27 11:41:30|48.04|45.16|48.04|45.16|48.07|45.19|48.04|45.16|0
1653651720000|2022-05-27 11:42:00|48.09|45.21|48.14|45.26|48.14|45.26|48.09|45.21|0
1653651730000|2022-05-27 11:42:10|48.19|45.31|48.19|45.31|48.19|45.31|48.16|45.28|0
1653651740000|2022-05-27 11:42:20|48.21|45.33|48.34|45.46|48.34|45.46|48.21|45.33|0
1653651750000|2022-05-27 11:42:30|48.29|45.41|48.29|45.41|48.29|45.41|48.24|45.36|0
1653651770000|2022-05-27 11:42:50|48.19|45.31|48.43|45.55|48.43|45.55|48.19|45.31|0
1653651780000|2022-05-27 11:43:00|48.38|45.5|48.31|45.43|48.41|45.53|48.31|45.43|0
1653651790000|2022-05-27 11:43:10|48.34|45.46|48.43|45.55|48.43|45.55|48.34|45.46|0
1653651810000|2022-05-27 11:43:30|48.46|45.58|48.38|45.5|48.46|45.58|48.38|45.5|0
1653651820000|2022-05-27 11:43:40|48.34|45.46|48.38|45.5|48.38|45.5|48.34|45.46|0
1653651830000|2022-05-27 11:43:50|48.53|45.65|48.63|45.75|48.63|45.75|48.53|45.65|0
1653651840000|2022-05-27 11:44:00|48.58|45.7|48.58|45.7|48.68|45.8|48.58|45.7|0
1653651850000|2022-05-27 11:44:10|48.53|45.65|48.53|45.65|48.56|45.68|48.53|45.65|0
1653651860000|2022-05-27 11:44:20|48.48|45.6|48.53|45.65|48.53|45.65|48.48|45.6|0
1653651870000|2022-05-27 11:44:30|48.48|45.6|48.53|45.65|48.53|45.65|48.48|45.6|0
1653651880000|2022-05-27 11:44:40|48.51|45.63|48.43|45.55|48.51|45.63|48.43|45.55|0
1653651890000|2022-05-27 11:44:50|48.48|45.6|48.48|45.6|48.53|45.65|48.48|45.6|0
1653651900000|2022-05-27 11:45:00|48.51|45.63|48.53|45.65|48.53|45.65|48.48|45.6|0
1653651910000|2022-05-27 11:45:10|48.48|45.6|48.48|45.6|48.48|45.6|48.48|45.6|0
1653651930000|2022-05-27 11:45:30|48.43|45.55|48.38|45.5|48.43|45.55|48.38|45.5|0
1653651940000|2022-05-27 11:45:40|48.33|45.45|48.33|45.45|48.33|45.45|48.33|45.45|0
1653651950000|2022-05-27 11:45:50|48.29|45.41|48.24|45.36|48.29|45.41|48.24|45.36|0
1653651960000|2022-05-27 11:46:00|48.19|45.31|48.19|45.31|48.19|45.31|48.19|45.31|0
1653651970000|2022-05-27 11:46:10|48.21|45.33|48.19|45.31|48.24|45.36|48.19|45.31|0
1653652000000|2022-05-27 11:46:40|48.14|45.26|48.19|45.31|48.19|45.31|48.14|45.26|0
1653652010000|2022-05-27 11:46:50|48.14|45.26|48.19|45.31|48.19|45.31|48.14|45.26|0
1653652020000|2022-05-27 11:47:00|48.14|45.26|48.04|45.16|48.14|45.26|48.04|45.16|0
1653652030000|2022-05-27 11:47:10|47.94|45.06|47.84|44.96|47.94|45.06|47.84|44.96|0
1653652040000|2022-05-27 11:47:20|47.75|44.87|47.75|44.87|47.84|44.96|47.75|44.87|0
1653652050000|2022-05-27 11:47:30|47.72|44.84|47.75|44.87|47.75|44.87|47.7|44.82|0
1653652060000|2022-05-27 11:47:40|47.84|44.96|47.84|44.96|47.84|44.96|47.84|44.96|0
1653652070000|2022-05-27 11:47:50|47.89|45.01|47.89|45.01|47.94|45.06|47.89|45.01|0
1653652080000|2022-05-27 11:48:00|47.8|44.92|47.75|44.87|47.8|44.92|47.75|44.87|0
1653652090000|2022-05-27 11:48:10|47.7|44.82|47.75|44.87|47.75|44.87|47.7|44.82|0
1653652100000|2022-05-27 11:48:20|47.8|44.92|47.89|45.01|47.89|45.01|47.8|44.92|0
1653652110000|2022-05-27 11:48:30|47.92|45.04|47.99|45.11|47.99|45.11|47.92|45.04|0
1653652130000|2022-05-27 11:48:50|48.04|45.16|48.04|45.16|48.04|45.16|48.04|45.16|0
1653652140000|2022-05-27 11:49:00|47.97|45.09|47.99|45.11|47.99|45.11|47.97|45.09|0
1653652150000|2022-05-27 11:49:10|47.84|44.96|47.89|45.01|47.89|45.01|47.84|44.96|0
1653652160000|2022-05-27 11:49:20|47.84|44.96|47.84|44.96|47.84|44.96|47.84|44.96|0
1653652170000|2022-05-27 11:49:30|47.89|45.01|47.84|44.96|47.89|45.01|47.84|44.96|0
1653652180000|2022-05-27 11:49:40|47.8|44.92|47.8|44.92|47.8|44.92|47.8|44.92|0
1653652190000|2022-05-27 11:49:50|47.89|45.01|47.84|44.96|47.89|45.01|47.84|44.96|0
1653652200000|2022-05-27 11:50:00|47.77|44.89|47.84|44.96|47.84|44.96|47.77|44.89|0
1653652210000|2022-05-27 11:50:10|47.89|45.01|47.75|44.87|47.89|45.01|47.7|44.82|0
1653652220000|2022-05-27 11:50:20|47.8|44.92|47.8|44.92|47.8|44.92|47.8|44.92|0
1653652230000|2022-05-27 11:50:30|47.84|44.96|47.79|44.91|47.84|44.96|47.79|44.91|0
1653652240000|2022-05-27 11:50:40|47.75|44.87|47.46|44.58|47.75|44.87|47.46|44.58|0
1653652250000|2022-05-27 11:50:50|47.21|44.33|47.31|44.43|47.31|44.43|47.21|44.33|0
1653652260000|2022-05-27 11:51:00|47.41|44.53|47.45|44.57|47.45|44.57|47.41|44.53|0
1653652270000|2022-05-27 11:51:10|47.41|44.53|47.36|44.48|47.41|44.53|47.36|44.48|0
1653652280000|2022-05-27 11:51:20|47.41|44.53|47.38|44.5|47.41|44.53|47.36|44.48|0
1653652290000|2022-05-27 11:51:30|47.41|44.53|47.31|44.43|47.41|44.53|47.31|44.43|0
1653652300000|2022-05-27 11:51:40|47.36|44.48|47.36|44.48|47.36|44.48|47.36|44.48|0
1653652310000|2022-05-27 11:51:50|47.31|44.43|47.31|44.43|47.31|44.43|47.31|44.43|0
1653652320000|2022-05-27 11:52:00|47.36|44.48|47.36|44.48|47.36|44.48|47.36|44.48|0
1653652330000|2022-05-27 11:52:10|47.41|44.53|47.31|44.43|47.41|44.53|47.31|44.43|0
1653652340000|2022-05-27 11:52:20|47.28|44.4|47.02|44.14|47.28|44.4|47.02|44.14|0
1653652350000|2022-05-27 11:52:30|47.07|44.19|47.02|44.14|47.07|44.19|47.02|44.14|0
1653652360000|2022-05-27 11:52:40|47.04|44.16|47.07|44.19|47.07|44.19|47|44.12|0
1653652370000|2022-05-27 11:52:50|47.02|44.14|47.07|44.19|47.07|44.19|47.02|44.14|0
1653652380000|2022-05-27 11:53:00|47|44.12|46.83|43.95|47.02|44.14|46.83|43.95|0
1653652390000|2022-05-27 11:53:10|47.02|44.14|47.07|44.19|47.07|44.19|47.02|44.14|0
1653652400000|2022-05-27 11:53:20|47.12|44.24|46.27|43.39|47.12|44.24|46.27|43.39|0
1653652410000|2022-05-27 11:53:30|46.22|43.34|46.36|43.48|46.36|43.48|46.22|43.34|0
1653652420000|2022-05-27 11:53:40|46.41|43.53|46.48|43.6|46.48|43.6|46.41|43.53|0
1653652430000|2022-05-27 11:53:50|46.6|43.72|46.6|43.72|46.6|43.72|46.56|43.68|0
1653652440000|2022-05-27 11:54:00|46.65|43.77|46.63|43.75|46.65|43.77|46.63|43.75|0
1653652450000|2022-05-27 11:54:10|46.65|43.77|46.56|43.68|46.65|43.77|46.56|43.68|0
1653652460000|2022-05-27 11:54:20|46.51|43.63|46.56|43.68|46.56|43.68|46.46|43.58|0
1653652470000|2022-05-27 11:54:30|46.6|43.72|46.41|43.53|46.6|43.72|46.41|43.53|0
1653652480000|2022-05-27 11:54:40|46.46|43.58|46.41|43.53|46.46|43.58|46.41|43.53|0
1653652490000|2022-05-27 11:54:50|46.36|43.48|46.36|43.48|46.39|43.51|46.36|43.48|0
1653652500000|2022-05-27 11:55:00|46.41|43.53|46.36|43.48|46.41|43.53|46.34|43.46|0
1653652510000|2022-05-27 11:55:10|46.32|43.44|46.32|43.44|46.36|43.48|46.32|43.44|0
1653652520000|2022-05-27 11:55:20|46.27|43.39|46.22|43.34|46.27|43.39|46.22|43.34|0
1653652540000|2022-05-27 11:55:40|46.17|43.29|46.13|43.25|46.17|43.29|46.13|43.25|0
1653652550000|2022-05-27 11:55:50|46.1|43.22|46.2|43.32|46.2|43.32|46.1|43.22|0
1653652560000|2022-05-27 11:56:00|46.36|43.48|46.36|43.48|46.36|43.48|46.36|43.48|0
1653652570000|2022-05-27 11:56:10|46.46|43.58|46.41|43.53|46.46|43.58|46.41|43.53|0
1653652580000|2022-05-27 11:56:20|46.46|43.58|46.36|43.48|46.46|43.58|46.36|43.48|0
1653652590000|2022-05-27 11:56:30|46.41|43.53|46.39|43.51|46.41|43.53|46.36|43.48|0
1653652600000|2022-05-27 11:56:40|46.41|43.53|46.36|43.48|46.41|43.53|46.36|43.48|0
1653652610000|2022-05-27 11:56:50|46.41|43.53|46.41|43.53|46.41|43.53|46.39|43.51|0
1653652620000|2022-05-27 11:57:00|46.39|43.51|46.27|43.39|46.39|43.51|46.27|43.39|0
1653652630000|2022-05-27 11:57:10|46.29|43.41|46.27|43.39|46.32|43.44|46.27|43.39|0
1653652640000|2022-05-27 11:57:20|46.32|43.44|46.32|43.44|46.32|43.44|46.32|43.44|0
1653652650000|2022-05-27 11:57:30|46.36|43.48|46.41|43.53|46.41|43.53|46.36|43.48|0
1653652660000|2022-05-27 11:57:40|46.36|43.48|46.36|43.48|46.41|43.53|46.36|43.48|0
1653652670000|2022-05-27 11:57:50|46.32|43.44|46.32|43.44|46.32|43.44|46.32|43.44|0
1653652680000|2022-05-27 11:58:00|46.34|43.46|46.31|43.43|46.34|43.46|46.31|43.43|0
1653652690000|2022-05-27 11:58:10|46.27|43.39|46.34|43.46|46.34|43.46|46.27|43.39|0
1653652700000|2022-05-27 11:58:20|46.36|43.48|46.36|43.48|46.36|43.48|46.36|43.48|0
1653652710000|2022-05-27 11:58:30|46.31|43.43|46.31|43.43|46.31|43.43|46.31|43.43|0
1653652720000|2022-05-27 11:58:40|46.27|43.39|46.24|43.36|46.27|43.39|46.24|43.36|0
1653652730000|2022-05-27 11:58:50|46.22|43.34|46.27|43.39|46.31|43.43|46.22|43.34|0
1653652740000|2022-05-27 11:59:00|46.19|43.31|46.17|43.29|46.19|43.31|46.17|43.29|0
1653652750000|2022-05-27 11:59:10|46.12|43.24|46.1|43.22|46.12|43.24|46.1|43.22|0
1653652760000|2022-05-27 11:59:20|46.19|43.31|46.17|43.29|46.19|43.31|46.17|43.29|0
1653652770000|2022-05-27 11:59:30|46.22|43.34|46.31|43.43|46.31|43.43|46.22|43.34|0
1653652780000|2022-05-27 11:59:40|46.27|43.39|46.31|43.43|46.31|43.43|46.27|43.39|0
1653652790000|2022-05-27 11:59:50|46.36|43.48|46.27|43.39|46.36|43.48|46.27|43.39|0
1653652800000|2022-05-27 12:00:00|46.31|43.43|46.27|43.39|46.31|43.43|46.27|43.39|0
1653652810000|2022-05-27 12:00:10|46.22|43.34|46.22|43.34|46.24|43.36|46.22|43.34|0
1653652820000|2022-05-27 12:00:20|46.15|43.27|46.17|43.29|46.17|43.29|46.03|43.15|0
1653652830000|2022-05-27 12:00:30|46.08|43.2|46.31|43.43|46.31|43.43|46.08|43.2|0
1653652840000|2022-05-27 12:00:40|46.1|43.22|46.17|43.29|46.22|43.34|46.1|43.22|0
1653652850000|2022-05-27 12:00:50|46.22|43.34|46.22|43.34|46.22|43.34|46.15|43.27|0
1653652860000|2022-05-27 12:01:00|46.17|43.29|46.12|43.24|46.17|43.29|46.12|43.24|0
1653652870000|2022-05-27 12:01:10|46.15|43.27|46.17|43.29|46.17|43.29|46.08|43.2|0
1653652880000|2022-05-27 12:01:20|46.12|43.24|46.22|43.34|46.22|43.34|46.12|43.24|0
1653652890000|2022-05-27 12:01:30|46.27|43.39|46.27|43.39|46.27|43.39|46.27|43.39|0
1653652900000|2022-05-27 12:01:40|46.24|43.36|46.41|43.53|46.46|43.58|46.24|43.36|0
1653652910000|2022-05-27 12:01:50|46.36|43.48|46.46|43.58|46.46|43.58|46.36|43.48|0
1653652920000|2022-05-27 12:02:00|46.5|43.62|46.46|43.58|46.55|43.67|46.46|43.58|0
1653652930000|2022-05-27 12:02:10|46.41|43.53|46.46|43.58|46.5|43.62|46.41|43.53|0
1653652940000|2022-05-27 12:02:20|46.5|43.62|46.46|43.58|46.5|43.62|46.46|43.58|0
1653652950000|2022-05-27 12:02:30|46.41|43.53|46.43|43.55|46.43|43.55|46.41|43.53|0
1653652960000|2022-05-27 12:02:40|46.46|43.58|46.6|43.72|46.65|43.77|46.46|43.58|0
1653652970000|2022-05-27 12:02:50|46.62|43.74|46.6|43.72|46.65|43.77|46.6|43.72|0
1653652980000|2022-05-27 12:03:00|46.62|43.74|46.62|43.74|46.62|43.74|46.62|43.74|0
1653652990000|2022-05-27 12:03:10|46.6|43.72|46.74|43.86|46.74|43.86|46.6|43.72|0
1653653000000|2022-05-27 12:03:20|46.65|43.77|46.65|43.77|46.74|43.86|46.65|43.77|0
1653653010000|2022-05-27 12:03:30|46.67|43.79|46.7|43.82|46.7|43.82|46.67|43.79|0
1653653020000|2022-05-27 12:03:40|46.65|43.77|46.65|43.77|46.67|43.79|46.65|43.77|0
1653653030000|2022-05-27 12:03:50|46.67|43.79|46.55|43.67|46.7|43.82|46.55|43.67|0
1653653040000|2022-05-27 12:04:00|46.7|43.82|46.89|44.01|46.89|44.01|46.7|43.82|0
1653653050000|2022-05-27 12:04:10|46.94|44.06|46.94|44.06|46.98|44.1|46.94|44.06|0
1653653060000|2022-05-27 12:04:20|46.98|44.1|47.08|44.2|47.08|44.2|46.98|44.1|0
1653653070000|2022-05-27 12:04:30|47.03|44.15|47.03|44.15|47.03|44.15|46.98|44.1|0
1653653080000|2022-05-27 12:04:40|46.98|44.1|46.98|44.1|46.98|44.1|46.98|44.1|0
1653653090000|2022-05-27 12:04:50|46.94|44.06|47.08|44.2|47.08|44.2|46.94|44.06|0
1653653100000|2022-05-27 12:05:00|47.03|44.15|47.27|44.39|47.27|44.39|47.03|44.15|0
1653653110000|2022-05-27 12:05:10|47.3|44.42|47.37|44.49|47.42|44.54|47.3|44.42|0
1653653120000|2022-05-27 12:05:20|47.42|44.54|47.37|44.49|47.42|44.54|47.37|44.49|0
1653653130000|2022-05-27 12:05:30|47.35|44.47|47.47|44.59|47.47|44.59|47.35|44.47|0
1653653140000|2022-05-27 12:05:40|47.57|44.69|47.71|44.83|47.71|44.83|47.57|44.69|0
1653653150000|2022-05-27 12:05:50|47.81|44.93|47.61|44.73|47.81|44.93|47.61|44.73|0
1653653160000|2022-05-27 12:06:00|47.47|44.59|47.69|44.81|47.69|44.81|47.47|44.59|0
1653653170000|2022-05-27 12:06:10|47.66|44.78|47.76|44.88|47.76|44.88|47.61|44.73|0
1653653180000|2022-05-27 12:06:20|47.71|44.83|47.66|44.78|47.78|44.9|47.66|44.78|0
1653653190000|2022-05-27 12:06:30|47.61|44.73|47.61|44.73|47.64|44.76|47.61|44.73|0
1653653200000|2022-05-27 12:06:40|47.66|44.78|47.66|44.78|47.69|44.81|47.66|44.78|0
1653653210000|2022-05-27 12:06:50|47.69|44.81|47.71|44.83|47.74|44.86|47.69|44.81|0
1653653220000|2022-05-27 12:07:00|47.66|44.78|47.71|44.83|47.71|44.83|47.66|44.78|0
1653653230000|2022-05-27 12:07:10|47.61|44.73|47.61|44.73|47.61|44.73|47.61|44.73|0
1653653240000|2022-05-27 12:07:20|47.64|44.76|47.57|44.69|47.64|44.76|47.57|44.69|0
1653653250000|2022-05-27 12:07:30|47.61|44.73|47.61|44.73|47.61|44.73|47.57|44.69|0
1653653260000|2022-05-27 12:07:40|47.71|44.83|47.66|44.78|47.71|44.83|47.61|44.73|0
1653653270000|2022-05-27 12:07:50|47.64|44.76|47.61|44.73|47.64|44.76|47.61|44.73|0
1653653280000|2022-05-27 12:08:00|47.66|44.78|47.52|44.64|47.66|44.78|47.52|44.64|0
1653653290000|2022-05-27 12:08:10|47.56|44.68|47.61|44.73|47.61|44.73|47.56|44.68|0
1653653300000|2022-05-27 12:08:20|47.64|44.76|47.66|44.78|47.66|44.78|47.64|44.76|0
1653653320000|2022-05-27 12:08:40|47.61|44.73|47.66|44.78|47.66|44.78|47.61|44.73|0
1653653330000|2022-05-27 12:08:50|47.71|44.83|47.71|44.83|47.71|44.83|47.71|44.83|0
1653653340000|2022-05-27 12:09:00|47.66|44.78|47.73|44.85|47.73|44.85|47.64|44.76|0
1653653350000|2022-05-27 12:09:10|47.76|44.88|47.81|44.93|47.81|44.93|47.76|44.88|0
1653653360000|2022-05-27 12:09:20|47.71|44.83|47.76|44.88|47.76|44.88|47.71|44.83|0
1653653370000|2022-05-27 12:09:30|47.86|44.98|47.81|44.93|47.86|44.98|47.81|44.93|0
1653653380000|2022-05-27 12:09:40|47.76|44.88|47.76|44.88|47.81|44.93|47.71|44.83|0
1653653390000|2022-05-27 12:09:50|47.81|44.93|47.81|44.93|47.81|44.93|47.81|44.93|0
1653653400000|2022-05-27 12:10:00|47.86|44.98|47.91|45.03|47.91|45.03|47.83|44.95|0
1653653410000|2022-05-27 12:10:10|47.95|45.07|48.05|45.17|48.05|45.17|47.91|45.03|0
1653653420000|2022-05-27 12:10:20|48.03|45.15|48|45.12|48.05|45.17|48|45.12|0
1653653430000|2022-05-27 12:10:30|47.95|45.07|47.95|45.07|47.95|45.07|47.95|45.07|0
1653653440000|2022-05-27 12:10:40|48.1|45.22|48.05|45.17|48.1|45.22|48.05|45.17|0
1653653450000|2022-05-27 12:10:50|48|45.12|48.08|45.2|48.08|45.2|48|45.12|0
1653653460000|2022-05-27 12:11:00|48.05|45.17|48|45.12|48.05|45.17|47.95|45.07|0
1653653470000|2022-05-27 12:11:10|48.05|45.17|48|45.12|48.05|45.17|48|45.12|0
1653653480000|2022-05-27 12:11:20|47.91|45.03|47.86|44.98|47.91|45.03|47.86|44.98|0
1653653490000|2022-05-27 12:11:30|47.81|44.93|47.66|44.78|47.81|44.93|47.66|44.78|0
1653653500000|2022-05-27 12:11:40|47.76|44.88|47.66|44.78|47.76|44.88|47.66|44.78|0
1653653510000|2022-05-27 12:11:50|47.76|44.88|47.76|44.88|47.76|44.88|47.76|44.88|0
1653653530000|2022-05-27 12:12:10|47.71|44.83|47.76|44.88|47.76|44.88|47.71|44.83|0
1653653540000|2022-05-27 12:12:20|47.73|44.85|47.76|44.88|47.76|44.88|47.73|44.85|0
1653653550000|2022-05-27 12:12:30|47.81|44.93|47.81|44.93|47.83|44.95|47.81|44.93|0
1653653560000|2022-05-27 12:12:40|47.76|44.88|47.81|44.93|47.86|44.98|47.76|44.88|0
1653653570000|2022-05-27 12:12:50|47.71|44.83|47.71|44.83|47.76|44.88|47.71|44.83|0
1653653580000|2022-05-27 12:13:00|47.68|44.8|47.76|44.88|47.76|44.88|47.66|44.78|0
1653653590000|2022-05-27 12:13:10|47.71|44.83|47.86|44.98|47.86|44.98|47.71|44.83|0
1653653600000|2022-05-27 12:13:20|47.81|44.93|47.76|44.88|47.81|44.93|47.73|44.85|0
1653653610000|2022-05-27 12:13:30|47.71|44.83|47.71|44.83|47.76|44.88|47.71|44.83|0
1653653630000|2022-05-27 12:13:50|47.66|44.78|47.66|44.78|47.66|44.78|47.66|44.78|0
1653653640000|2022-05-27 12:14:00|47.71|44.83|47.71|44.83|47.71|44.83|47.71|44.83|0
1653653650000|2022-05-27 12:14:10|47.66|44.78|47.66|44.78|47.66|44.78|47.66|44.78|0
1653653660000|2022-05-27 12:14:20|47.71|44.83|47.71|44.83|47.71|44.83|47.66|44.78|0
1653653670000|2022-05-27 12:14:30|47.81|44.93|47.71|44.83|47.81|44.93|47.71|44.83|0
1653653680000|2022-05-27 12:14:40|47.66|44.78|47.66|44.78|47.66|44.78|47.66|44.78|0
1653653690000|2022-05-27 12:14:50|47.63|44.75|47.71|44.83|47.71|44.83|47.63|44.75|0
1653653700000|2022-05-27 12:15:00|47.66|44.78|47.61|44.73|47.66|44.78|47.61|44.73|0
1653653720000|2022-05-27 12:15:20|47.66|44.78|47.59|44.71|47.66|44.78|47.59|44.71|0
1653653730000|2022-05-27 12:15:30|47.46|44.58|47.42|44.54|47.46|44.58|47.42|44.54|0
1653653740000|2022-05-27 12:15:40|47.37|44.49|47.37|44.49|47.37|44.49|47.37|44.49|0
1653653750000|2022-05-27 12:15:50|47.42|44.54|47.42|44.54|47.42|44.54|47.42|44.54|0
1653653760000|2022-05-27 12:16:00|47.37|44.49|47.32|44.44|47.37|44.49|47.32|44.44|0
1653653770000|2022-05-27 12:16:10|47.27|44.39|47.27|44.39|47.27|44.39|47.27|44.39|0
1653653780000|2022-05-27 12:16:20|47.37|44.49|47.46|44.58|47.46|44.58|47.37|44.49|0
1653653790000|2022-05-27 12:16:30|47.51|44.63|47.46|44.58|47.51|44.63|47.46|44.58|0
1653653800000|2022-05-27 12:16:40|47.51|44.63|47.51|44.63|47.56|44.68|47.51|44.63|0
1653653810000|2022-05-27 12:16:50|47.61|44.73|47.61|44.73|47.66|44.78|47.61|44.73|0
1653653820000|2022-05-27 12:17:00|47.51|44.63|47.56|44.68|47.56|44.68|47.51|44.63|0
1653653830000|2022-05-27 12:17:10|47.61|44.73|47.56|44.68|47.61|44.73|47.56|44.68|0
1653653840000|2022-05-27 12:17:20|47.61|44.73|47.61|44.73|47.61|44.73|47.61|44.73|0
1653653850000|2022-05-27 12:17:30|47.46|44.58|47.54|44.66|47.56|44.68|47.46|44.58|0
1653653860000|2022-05-27 12:17:40|47.51|44.63|47.51|44.63|47.56|44.68|47.51|44.63|0
1653653880000|2022-05-27 12:18:00|47.46|44.58|47.42|44.54|47.46|44.58|47.42|44.54|0
1653653890000|2022-05-27 12:18:10|47.41|44.53|47.37|44.49|47.41|44.53|47.37|44.49|0
1653653900000|2022-05-27 12:18:20|47.41|44.53|47.41|44.53|47.41|44.53|47.41|44.53|0
1653653910000|2022-05-27 12:18:30|47.44|44.56|47.41|44.53|47.44|44.56|47.41|44.53|0
1653653920000|2022-05-27 12:18:40|47.44|44.56|47.44|44.56|47.44|44.56|47.44|44.56|0
1653653930000|2022-05-27 12:18:50|47.46|44.58|47.49|44.61|47.51|44.63|47.46|44.58|0
1653653940000|2022-05-27 12:19:00|47.51|44.63|47.41|44.53|47.51|44.63|47.41|44.53|0
1653653950000|2022-05-27 12:19:10|47.37|44.49|47.46|44.58|47.46|44.58|47.37|44.49|0
1653653960000|2022-05-27 12:19:20|47.44|44.56|47.41|44.53|47.44|44.56|47.41|44.53|0
1653653970000|2022-05-27 12:19:30|47.37|44.49|47.27|44.39|47.37|44.49|47.27|44.39|0
1653653980000|2022-05-27 12:19:40|47.32|44.44|47.29|44.41|47.32|44.44|47.27|44.39|0
1653653990000|2022-05-27 12:19:50|47.32|44.44|47.27|44.39|47.37|44.49|47.27|44.39|0
1653654000000|2022-05-27 12:20:00|47.37|44.49|47.41|44.53|47.46|44.58|47.37|44.49|0
1653654010000|2022-05-27 12:20:10|47.44|44.56|47.46|44.58|47.46|44.58|47.44|44.56|0
1653654020000|2022-05-27 12:20:20|47.41|44.53|47.41|44.53|47.41|44.53|47.41|44.53|0
1653654030000|2022-05-27 12:20:30|47.37|44.49|47.41|44.53|47.41|44.53|47.37|44.49|0
1653654040000|2022-05-27 12:20:40|47.37|44.49|47.44|44.56|47.44|44.56|47.37|44.49|0
1653654050000|2022-05-27 12:20:50|47.41|44.53|47.37|44.49|47.41|44.53|47.32|44.44|0
1653654060000|2022-05-27 12:21:00|47.32|44.44|47.32|44.44|47.32|44.44|47.32|44.44|0
1653654070000|2022-05-27 12:21:10|47.27|44.39|47.22|44.34|47.27|44.39|47.22|44.34|0
1653654080000|2022-05-27 12:21:20|47.27|44.39|47.27|44.39|47.27|44.39|47.22|44.34|0
1653654090000|2022-05-27 12:21:30|47.32|44.44|47.32|44.44|47.37|44.49|47.32|44.44|0
1653654100000|2022-05-27 12:21:40|47.34|44.46|47.32|44.44|47.34|44.46|47.32|44.44|0
1653654110000|2022-05-27 12:21:50|47.37|44.49|47.56|44.68|47.56|44.68|47.32|44.44|0
1653654120000|2022-05-27 12:22:00|47.41|44.53|47.36|44.48|47.41|44.53|47.36|44.48|0
1653654130000|2022-05-27 12:22:10|47.32|44.44|47.36|44.48|47.36|44.48|47.32|44.44|0
1653654140000|2022-05-27 12:22:20|47.32|44.44|47.32|44.44|47.32|44.44|47.32|44.44|0
1653654160000|2022-05-27 12:22:40|47.27|44.39|47.22|44.34|47.27|44.39|47.22|44.34|0
1653654170000|2022-05-27 12:22:50|47.27|44.39|47.22|44.34|47.27|44.39|47.22|44.34|0
1653654180000|2022-05-27 12:23:00|47.27|44.39|47.27|44.39|47.27|44.39|47.27|44.39|0
1653654190000|2022-05-27 12:23:10|47.22|44.34|47.22|44.34|47.22|44.34|47.22|44.34|0
1653654200000|2022-05-27 12:23:20|47.27|44.39|47.41|44.53|47.41|44.53|47.27|44.39|0
1653654210000|2022-05-27 12:23:30|47.27|44.39|47.29|44.41|47.29|44.41|47.27|44.39|0
1653654220000|2022-05-27 12:23:40|47.27|44.39|47.27|44.39|47.27|44.39|47.27|44.39|0
1653654230000|2022-05-27 12:23:50|47.32|44.44|47.27|44.39|47.32|44.44|47.27|44.39|0
1653654240000|2022-05-27 12:24:00|47.22|44.34|47.51|44.63|47.51|44.63|47.22|44.34|0
1653654250000|2022-05-27 12:24:10|47.7|44.82|47.75|44.87|47.75|44.87|47.66|44.78|0
1653654260000|2022-05-27 12:24:20|47.7|44.82|47.75|44.87|47.75|44.87|47.7|44.82|0
1653654270000|2022-05-27 12:24:30|47.85|44.97|47.85|44.97|47.9|45.02|47.85|44.97|0
1653654280000|2022-05-27 12:24:40|47.75|44.87|47.75|44.87|47.78|44.9|47.7|44.82|0
1653654290000|2022-05-27 12:24:50|47.7|44.82|47.66|44.78|47.7|44.82|47.66|44.78|0
1653654300000|2022-05-27 12:25:00|47.63|44.75|47.68|44.8|47.68|44.8|47.61|44.73|0
1653654310000|2022-05-27 12:25:10|47.66|44.78|47.66|44.78|47.66|44.78|47.66|44.78|0
1653654330000|2022-05-27 12:25:30|47.7|44.82|47.7|44.82|47.7|44.82|47.7|44.82|0
1653654340000|2022-05-27 12:25:40|47.66|44.78|47.7|44.82|47.7|44.82|47.66|44.78|0
1653654350000|2022-05-27 12:25:50|47.61|44.73|47.56|44.68|47.61|44.73|47.56|44.68|0
1653654360000|2022-05-27 12:26:00|47.61|44.73|47.51|44.63|47.61|44.73|47.46|44.58|0
1653654370000|2022-05-27 12:26:10|47.46|44.58|47.46|44.58|47.46|44.58|47.46|44.58|0
1653654380000|2022-05-27 12:26:20|47.44|44.56|47.56|44.68|47.56|44.68|47.44|44.56|0
1653654390000|2022-05-27 12:26:30|47.51|44.63|47.56|44.68|47.56|44.68|47.51|44.63|0
1653654400000|2022-05-27 12:26:40|47.58|44.7|47.58|44.7|47.58|44.7|47.58|44.7|0
1653654410000|2022-05-27 12:26:50|47.56|44.68|47.51|44.63|47.56|44.68|47.51|44.63|0
1653654420000|2022-05-27 12:27:00|47.56|44.68|47.56|44.68|47.56|44.68|47.56|44.68|0
1653654430000|2022-05-27 12:27:10|47.31|44.43|47.46|44.58|47.46|44.58|47.31|44.43|0
1653654440000|2022-05-27 12:27:20|47.51|44.63|47.46|44.58|47.51|44.63|47.46|44.58|0
1653654450000|2022-05-27 12:27:30|47.48|44.6|47.41|44.53|47.48|44.6|47.41|44.53|0
1653654460000|2022-05-27 12:27:40|47.46|44.58|47.41|44.53|47.46|44.58|47.41|44.53|0
1653654470000|2022-05-27 12:27:50|47.46|44.58|47.48|44.6|47.48|44.6|47.46|44.58|0
1653654480000|2022-05-27 12:28:00|47.46|44.58|47.36|44.48|47.46|44.58|47.36|44.48|0
1653654490000|2022-05-27 12:28:10|47.41|44.53|47.41|44.53|47.41|44.53|47.41|44.53|0
1653654500000|2022-05-27 12:28:20|47.43|44.55|47.36|44.48|47.43|44.55|47.31|44.43|0
1653654510000|2022-05-27 12:28:30|47.41|44.53|47.46|44.58|47.46|44.58|47.41|44.53|0
1653654520000|2022-05-27 12:28:40|47.43|44.55|47.41|44.53|47.43|44.55|47.41|44.53|0
1653654530000|2022-05-27 12:28:50|47.36|44.48|47.41|44.53|47.41|44.53|47.36|44.48|0
1653654540000|2022-05-27 12:29:00|47.39|44.51|47.41|44.53|47.41|44.53|47.39|44.51|0
1653654550000|2022-05-27 12:29:10|47.36|44.48|47.36|44.48|47.36|44.48|47.36|44.48|0
1653654560000|2022-05-27 12:29:20|47.31|44.43|47.31|44.43|47.31|44.43|47.27|44.39|0
1653654570000|2022-05-27 12:29:30|47.27|44.39|47.27|44.39|47.27|44.39|47.27|44.39|0
1653654580000|2022-05-27 12:29:40|47.31|44.43|47.17|44.29|47.31|44.43|47.17|44.29|0
1653654590000|2022-05-27 12:29:50|47.09|44.21|47.17|44.29|47.17|44.29|47.09|44.21|0
1653654600000|2022-05-27 12:30:00|47.22|44.34|47.12|44.24|47.22|44.34|47.12|44.24|0
1653654610000|2022-05-27 12:30:10|46.83|43.95|46.88|44|46.88|44|46.78|43.9|0
1653654620000|2022-05-27 12:30:20|46.95|44.07|46.9|44.02|47.22|44.34|46.9|44.02|0
1653654630000|2022-05-27 12:30:30|47.73|44.85|48.84|45.96|48.84|45.96|47.73|44.85|0
1653654640000|2022-05-27 12:30:40|48.27|45.39|48.07|45.19|48.41|45.53|48.07|45.19|0
1653654650000|2022-05-27 12:30:50|48.12|45.24|47.92|45.04|48.12|45.24|47.92|45.04|0
1653654660000|2022-05-27 12:31:00|47.7|44.82|47.29|44.41|47.7|44.82|47.29|44.41|0
1653654670000|2022-05-27 12:31:10|46.95|44.07|46.88|44|46.95|44.07|46.59|43.71|0
1653654680000|2022-05-27 12:31:20|46.73|43.85|46.93|44.05|46.93|44.05|46.49|43.61|0
1653654690000|2022-05-27 12:31:30|46.76|43.88|46.73|43.85|46.78|43.9|46.73|43.85|0
1653654700000|2022-05-27 12:31:40|47.17|44.29|46.85|43.97|47.17|44.29|46.85|43.97|0
1653654710000|2022-05-27 12:31:50|46.69|43.81|46.83|43.95|46.93|44.05|46.69|43.81|0
1653654720000|2022-05-27 12:32:00|47|44.12|46.9|44.02|47.07|44.19|46.88|44|0
1653654730000|2022-05-27 12:32:10|47.07|44.19|47.31|44.43|47.31|44.43|46.97|44.09|0
1653654740000|2022-05-27 12:32:20|47.17|44.29|47.22|44.34|47.22|44.34|47.12|44.24|0
1653654750000|2022-05-27 12:32:30|47.26|44.38|47.6|44.72|47.6|44.72|47.26|44.38|0
1653654760000|2022-05-27 12:32:40|47.51|44.63|47.8|44.92|47.8|44.92|47.51|44.63|0
1653654770000|2022-05-27 12:32:50|47.85|44.97|47.85|44.97|47.85|44.97|47.68|44.8|0
1653654780000|2022-05-27 12:33:00|47.92|45.04|48.04|45.16|48.04|45.16|47.8|44.92|0
1653654790000|2022-05-27 12:33:10|48.14|45.26|48.09|45.21|48.14|45.26|48|45.12|0
1653654800000|2022-05-27 12:33:20|47.95|45.07|48.24|45.36|48.24|45.36|47.95|45.07|0
1653654810000|2022-05-27 12:33:30|48.14|45.26|48.19|45.31|48.29|45.41|48.14|45.26|0
1653654820000|2022-05-27 12:33:40|48.14|45.26|48.14|45.26|48.14|45.26|48.09|45.21|0
1653654830000|2022-05-27 12:33:50|48.19|45.31|48.09|45.21|48.19|45.31|47.95|45.07|0
1653654840000|2022-05-27 12:34:00|48.07|45.19|48.14|45.26|48.14|45.26|48.07|45.19|0
1653654850000|2022-05-27 12:34:10|48.29|45.41|48.19|45.31|48.39|45.51|48.19|45.31|0
1653654860000|2022-05-27 12:34:20|48.24|45.36|48.29|45.41|48.49|45.61|48.24|45.36|0
1653654870000|2022-05-27 12:34:30|48.36|45.48|48.34|45.46|48.36|45.48|48.29|45.41|0
1653654880000|2022-05-27 12:34:40|48.49|45.61|48.49|45.61|48.59|45.71|48.49|45.61|0
1653654890000|2022-05-27 12:34:50|48.44|45.56|48.39|45.51|48.49|45.61|48.39|45.51|0
1653654900000|2022-05-27 12:35:00|48.59|45.71|48.54|45.66|48.64|45.76|48.54|45.66|0
1653654910000|2022-05-27 12:35:10|48.41|45.53|48.49|45.61|48.49|45.61|48.31|45.43|0
1653654920000|2022-05-27 12:35:20|48.54|45.66|48.59|45.71|48.59|45.71|48.54|45.66|0
1653654930000|2022-05-27 12:35:30|48.54|45.66|48.68|45.8|48.68|45.8|48.54|45.66|0
1653654940000|2022-05-27 12:35:40|48.81|45.93|49.13|46.25|49.13|46.25|48.81|45.93|0
1653654950000|2022-05-27 12:35:50|49.36|46.48|49.58|46.7|49.58|46.7|49.36|46.48|0
1653654960000|2022-05-27 12:36:00|49.68|46.8|49.73|46.85|49.73|46.85|49.68|46.8|0
1653654970000|2022-05-27 12:36:10|49.78|46.9|50.19|47.31|50.19|47.31|49.78|46.9|0
1653654980000|2022-05-27 12:36:20|50.09|47.21|49.99|47.11|50.09|47.21|49.99|47.11|0
1653654990000|2022-05-27 12:36:30|50.04|47.16|49.96|47.08|50.04|47.16|49.94|47.06|0
1653655000000|2022-05-27 12:36:40|50.19|47.31|50.14|47.26|50.24|47.36|50.09|47.21|0
1653655010000|2022-05-27 12:36:50|50.34|47.46|50.55|47.67|50.6|47.72|50.34|47.46|0
1653655020000|2022-05-27 12:37:00|50.47|47.59|50.49|47.61|50.55|47.67|50.47|47.59|0
1653655030000|2022-05-27 12:37:10|50.39|47.51|50.19|47.31|50.39|47.51|50.09|47.21|0
1653655040000|2022-05-27 12:37:20|50.09|47.21|49.99|47.11|50.09|47.21|49.99|47.11|0
1653655050000|2022-05-27 12:37:30|49.94|47.06|50.14|47.26|50.19|47.31|49.78|46.9|0
1653655060000|2022-05-27 12:37:40|50.09|47.21|50.14|47.26|50.14|47.26|50.09|47.21|0
1653655070000|2022-05-27 12:37:50|50.29|47.41|50.34|47.46|50.39|47.51|50.29|47.41|0
1653655080000|2022-05-27 12:38:00|50.29|47.41|50.24|47.36|50.29|47.41|50.24|47.36|0
1653655090000|2022-05-27 12:38:10|50.29|47.41|50.14|47.26|50.29|47.41|50.14|47.26|0
1653655100000|2022-05-27 12:38:20|50.29|47.41|50.29|47.41|50.29|47.41|50.24|47.36|0
1653655110000|2022-05-27 12:38:30|50.26|47.38|50.24|47.36|50.34|47.46|50.24|47.36|0
1653655120000|2022-05-27 12:38:40|50.14|47.26|50.04|47.16|50.14|47.26|50.04|47.16|0
1653655130000|2022-05-27 12:38:50|49.99|47.11|50.09|47.21|50.09|47.21|49.99|47.11|0
1653655140000|2022-05-27 12:39:00|50.04|47.16|50.14|47.26|50.14|47.26|50.04|47.16|0
1653655150000|2022-05-27 12:39:10|50.19|47.31|50.14|47.26|50.19|47.31|50.14|47.26|0
1653655160000|2022-05-27 12:39:20|50.19|47.31|50.14|47.26|50.26|47.38|50.14|47.26|0
1653655170000|2022-05-27 12:39:30|50.19|47.31|50.24|47.36|50.24|47.36|50.19|47.31|0
1653655180000|2022-05-27 12:39:40|50.29|47.41|50.44|47.56|50.44|47.56|50.29|47.41|0
1653655190000|2022-05-27 12:39:50|50.54|47.66|50.44|47.56|50.54|47.66|50.44|47.56|0
1653655200000|2022-05-27 12:40:00|50.34|47.46|50.29|47.41|50.34|47.46|50.29|47.41|0
1653655210000|2022-05-27 12:40:10|50.24|47.36|50.24|47.36|50.24|47.36|50.19|47.31|0
1653655220000|2022-05-27 12:40:20|50.29|47.41|50.19|47.31|50.29|47.41|50.19|47.31|0
1653655230000|2022-05-27 12:40:30|50.14|47.26|50.09|47.21|50.14|47.26|50.04|47.16|0
1653655240000|2022-05-27 12:40:40|50.19|47.31|50.14|47.26|50.24|47.36|50.14|47.26|0
1653655250000|2022-05-27 12:40:50|50.09|47.21|50.09|47.21|50.14|47.26|50.09|47.21|0
1653655260000|2022-05-27 12:41:00|50.14|47.26|50.14|47.26|50.24|47.36|50.14|47.26|0
1653655270000|2022-05-27 12:41:10|50.24|47.36|50.29|47.41|50.29|47.41|50.24|47.36|0
1653655280000|2022-05-27 12:41:20|50.26|47.38|50.34|47.46|50.34|47.46|50.24|47.36|0
1653655290000|2022-05-27 12:41:30|50.44|47.56|50.54|47.66|50.54|47.66|50.44|47.56|0
1653655300000|2022-05-27 12:41:40|50.57|47.69|50.44|47.56|50.57|47.69|50.44|47.56|0
1653655310000|2022-05-27 12:41:50|50.49|47.61|50.49|47.61|50.49|47.61|50.49|47.61|0
1653655320000|2022-05-27 12:42:00|50.44|47.56|50.29|47.41|50.44|47.56|50.29|47.41|0
1653655330000|2022-05-27 12:42:10|50.36|47.48|50.39|47.51|50.39|47.51|50.34|47.46|0
1653655340000|2022-05-27 12:42:20|50.36|47.48|50.39|47.51|50.39|47.51|50.36|47.48|0
1653655350000|2022-05-27 12:42:30|50.44|47.56|50.39|47.51|50.44|47.56|50.39|47.51|0
1653655360000|2022-05-27 12:42:40|50.44|47.56|50.39|47.51|50.44|47.56|50.39|47.51|0
1653655370000|2022-05-27 12:42:50|50.44|47.56|50.44|47.56|50.44|47.56|50.39|47.51|0
1653655380000|2022-05-27 12:43:00|50.34|47.46|50.39|47.51|50.39|47.51|50.34|47.46|0
1653655390000|2022-05-27 12:43:10|50.34|47.46|50.19|47.31|50.34|47.46|50.19|47.31|0
1653655400000|2022-05-27 12:43:20|50.14|47.26|50.34|47.46|50.34|47.46|50.14|47.26|0
1653655410000|2022-05-27 12:43:30|50.39|47.51|50.29|47.41|50.39|47.51|50.29|47.41|0
1653655420000|2022-05-27 12:43:40|50.24|47.36|50.24|47.36|50.24|47.36|50.24|47.36|0
1653655430000|2022-05-27 12:43:50|50.19|47.31|50.24|47.36|50.24|47.36|50.16|47.28|0
1653655440000|2022-05-27 12:44:00|50.19|47.31|50.29|47.41|50.29|47.41|50.19|47.31|0
1653655450000|2022-05-27 12:44:10|50.39|47.51|50.39|47.51|50.39|47.51|50.34|47.46|0
1653655460000|2022-05-27 12:44:20|50.44|47.56|50.44|47.56|50.49|47.61|50.44|47.56|0
1653655470000|2022-05-27 12:44:30|50.39|47.51|50.54|47.66|50.54|47.66|50.39|47.51|0
1653655480000|2022-05-27 12:44:40|50.49|47.61|50.54|47.66|50.54|47.66|50.49|47.61|0
1653655490000|2022-05-27 12:44:50|50.49|47.61|50.44|47.56|50.49|47.61|50.44|47.56|0
1653655500000|2022-05-27 12:45:00|50.49|47.61|50.46|47.58|50.49|47.61|50.46|47.58|0
1653655510000|2022-05-27 12:45:10|50.49|47.61|50.54|47.66|50.54|47.66|50.49|47.61|0
1653655520000|2022-05-27 12:45:20|50.49|47.61|50.49|47.61|50.54|47.66|50.49|47.61|0
1653655530000|2022-05-27 12:45:30|50.54|47.66|50.54|47.66|50.59|47.71|50.54|47.66|0
1653655540000|2022-05-27 12:45:40|50.59|47.71|50.95|48.07|50.95|48.07|50.59|47.71|0
1653655550000|2022-05-27 12:45:50|51|48.12|50.98|48.1|51|48.12|50.95|48.07|0
1653655560000|2022-05-27 12:46:00|51|48.12|50.67|47.79|51|48.12|50.67|47.79|0
1653655570000|2022-05-27 12:46:10|50.59|47.71|50.82|47.94|50.82|47.94|50.54|47.66|0
1653655580000|2022-05-27 12:46:20|50.8|47.92|50.85|47.97|50.85|47.97|50.8|47.92|0
1653655590000|2022-05-27 12:46:30|51|48.12|51.05|48.17|51.05|48.17|50.95|48.07|0
1653655600000|2022-05-27 12:46:40|51.11|48.23|51.26|48.38|51.26|48.38|51.11|48.23|0
1653655610000|2022-05-27 12:46:50|51.36|48.48|51.41|48.53|51.41|48.53|51.31|48.43|0
1653655620000|2022-05-27 12:47:00|51.39|48.51|51.41|48.53|51.41|48.53|51.36|48.48|0
1653655630000|2022-05-27 12:47:10|51.36|48.48|51.44|48.56|51.47|48.59|51.36|48.48|0
1653655640000|2022-05-27 12:47:20|51.47|48.59|51.47|48.59|51.47|48.59|51.36|48.48|0
1653655650000|2022-05-27 12:47:30|51.52|48.64|51.47|48.59|51.52|48.64|51.47|48.59|0
1653655660000|2022-05-27 12:47:40|51.57|48.69|51.67|48.79|51.67|48.79|51.57|48.69|0
1653655670000|2022-05-27 12:47:50|51.7|48.82|51.88|49|51.88|49|51.7|48.82|0
1653655680000|2022-05-27 12:48:00|51.83|48.95|51.78|48.9|51.83|48.95|51.78|48.9|0
1653655690000|2022-05-27 12:48:10|51.73|48.85|51.62|48.74|51.73|48.85|51.62|48.74|0
1653655700000|2022-05-27 12:48:20|51.67|48.79|51.57|48.69|51.67|48.79|51.57|48.69|0
1653655710000|2022-05-27 12:48:30|51.67|48.79|51.78|48.9|51.78|48.9|51.67|48.79|0
1653655720000|2022-05-27 12:48:40|51.88|49|51.88|49|51.88|49|51.83|48.95|0
1653655730000|2022-05-27 12:48:50|51.99|49.11|52.04|49.16|52.04|49.16|51.99|49.11|0
1653655740000|2022-05-27 12:49:00|52.09|49.21|51.99|49.11|52.09|49.21|51.99|49.11|0
1653655750000|2022-05-27 12:49:10|52.04|49.16|52.09|49.21|52.09|49.21|52.04|49.16|0
1653655760000|2022-05-27 12:49:20|52.04|49.16|53.84|50.96|53.84|50.96|52.04|49.16|0
1653655770000|2022-05-27 12:49:30|50.48|47.6|51.73|48.85|51.73|48.85|50.43|47.55|0
1653655780000|2022-05-27 12:49:40|51.67|48.79|51.67|48.79|51.67|48.79|51.67|48.79|0
1653655790000|2022-05-27 12:49:50|51.62|48.74|51.83|48.95|51.83|48.95|51.62|48.74|0
1653655800000|2022-05-27 12:50:00|51.78|48.9|51.78|48.9|51.83|48.95|51.78|48.9|0
1653655810000|2022-05-27 12:50:10|51.72|48.84|51.57|48.69|51.72|48.84|51.57|48.69|0
1653655820000|2022-05-27 12:50:20|51.59|48.71|51.62|48.74|51.62|48.74|51.59|48.71|0
1653655830000|2022-05-27 12:50:30|51.72|48.84|51.72|48.84|51.72|48.84|51.62|48.74|0
1653655840000|2022-05-27 12:50:40|51.67|48.79|51.72|48.84|51.72|48.84|51.67|48.79|0
1653655850000|2022-05-27 12:50:50|51.78|48.9|51.78|48.9|51.78|48.9|51.67|48.79|0
1653655860000|2022-05-27 12:51:00|51.83|48.95|51.83|48.95|51.83|48.95|51.8|48.92|0
1653655870000|2022-05-27 12:51:10|51.88|49|51.88|49|51.88|49|51.78|48.9|0
1653655880000|2022-05-27 12:51:20|51.72|48.84|51.57|48.69|51.72|48.84|51.57|48.69|0
1653655890000|2022-05-27 12:51:30|51.59|48.71|51.59|48.71|51.59|48.71|51.59|48.71|0
1653655900000|2022-05-27 12:51:40|51.57|48.69|51.67|48.79|51.67|48.79|51.57|48.69|0
1653655910000|2022-05-27 12:51:50|51.72|48.84|51.72|48.84|51.72|48.84|51.72|48.84|0
1653655920000|2022-05-27 12:52:00|51.67|48.79|51.62|48.74|51.67|48.79|51.62|48.74|0
1653655930000|2022-05-27 12:52:10|51.67|48.79|51.62|48.74|51.78|48.9|51.62|48.74|0
1653655940000|2022-05-27 12:52:20|51.59|48.71|51.57|48.69|51.59|48.71|51.57|48.69|0
1653655950000|2022-05-27 12:52:30|51.52|48.64|51.57|48.69|51.57|48.69|51.52|48.64|0
1653655960000|2022-05-27 12:52:40|51.59|48.71|51.36|48.48|51.59|48.71|51.36|48.48|0
1653655970000|2022-05-27 12:52:50|51.33|48.45|51.26|48.38|51.33|48.45|51.26|48.38|0
1653655980000|2022-05-27 12:53:00|51.28|48.4|51.36|48.48|51.36|48.48|51.26|48.38|0
1653655990000|2022-05-27 12:53:10|51.41|48.53|51.36|48.48|51.41|48.53|51.36|48.48|0
1653656000000|2022-05-27 12:53:20|51.41|48.53|51.36|48.48|51.41|48.53|51.36|48.48|0
1653656010000|2022-05-27 12:53:30|51.31|48.43|51.31|48.43|51.36|48.48|51.31|48.43|0
1653656020000|2022-05-27 12:53:40|51.21|48.33|51.1|48.22|51.21|48.33|51.1|48.22|0
1653656030000|2022-05-27 12:53:50|51.08|48.2|51.08|48.2|51.08|48.2|51.08|48.2|0
1653656040000|2022-05-27 12:54:00|51.05|48.17|51.1|48.22|51.1|48.22|51.05|48.17|0
1653656050000|2022-05-27 12:54:10|51.15|48.27|51.26|48.38|51.26|48.38|51.15|48.27|0
1653656060000|2022-05-27 12:54:20|51.31|48.43|51.26|48.38|51.31|48.43|51.21|48.33|0
1653656070000|2022-05-27 12:54:30|51.21|48.33|51.21|48.33|51.21|48.33|51.21|48.33|0
1653656080000|2022-05-27 12:54:40|51.26|48.38|51.26|48.38|51.26|48.38|51.26|48.38|0
1653656090000|2022-05-27 12:54:50|51.31|48.43|51.31|48.43|51.31|48.43|51.31|48.43|0
1653656100000|2022-05-27 12:55:00|51.36|48.48|51.26|48.38|51.36|48.48|51.26|48.38|0
1653656110000|2022-05-27 12:55:10|51.31|48.43|51.31|48.43|51.31|48.43|51.31|48.43|0
1653656120000|2022-05-27 12:55:20|51.36|48.48|51.36|48.48|51.36|48.48|51.36|48.48|0
1653656130000|2022-05-27 12:55:30|51.31|48.43|51.26|48.38|51.31|48.43|51.26|48.38|0
1653656140000|2022-05-27 12:55:40|51.2|48.32|51.26|48.38|51.26|48.38|51.2|48.32|0
1653656150000|2022-05-27 12:55:50|51.2|48.32|51.2|48.32|51.2|48.32|51.2|48.32|0
1653656160000|2022-05-27 12:56:00|51.15|48.27|51.1|48.22|51.15|48.27|51.1|48.22|0
1653656170000|2022-05-27 12:56:10|51.15|48.27|51.15|48.27|51.15|48.27|51.15|48.27|0
1653656180000|2022-05-27 12:56:20|51.1|48.22|51.05|48.17|51.1|48.22|51|48.12|0
1653656190000|2022-05-27 12:56:30|51|48.12|51.1|48.22|51.1|48.22|51|48.12|0
1653656200000|2022-05-27 12:56:40|51.15|48.27|51.1|48.22|51.15|48.27|51.1|48.22|0
1653656210000|2022-05-27 12:56:50|51.05|48.17|51|48.12|51.05|48.17|51|48.12|0
1653656220000|2022-05-27 12:57:00|51.05|48.17|51.05|48.17|51.05|48.17|51.05|48.17|0
1653656230000|2022-05-27 12:57:10|51.02|48.14|51.07|48.19|51.07|48.19|51.02|48.14|0
1653656240000|2022-05-27 12:57:20|51.05|48.17|51|48.12|51.05|48.17|51|48.12|0
1653656250000|2022-05-27 12:57:30|51.05|48.17|51.05|48.17|51.05|48.17|51.05|48.17|0
1653656260000|2022-05-27 12:57:40|51|48.12|51.05|48.17|51.05|48.17|51|48.12|0
1653656270000|2022-05-27 12:57:50|51.1|48.22|51.15|48.27|51.15|48.27|51.1|48.22|0
1653656280000|2022-05-27 12:58:00|51.1|48.22|51.15|48.27|51.15|48.27|51.1|48.22|0
1653656290000|2022-05-27 12:58:10|51.2|48.32|51.2|48.32|51.2|48.32|51.2|48.32|0
1653656300000|2022-05-27 12:58:20|51.26|48.38|51.31|48.43|51.31|48.43|51.26|48.38|0
1653656310000|2022-05-27 12:58:30|51.26|48.38|51.31|48.43|51.31|48.43|51.26|48.38|0
1653656320000|2022-05-27 12:58:40|51.36|48.48|51.36|48.48|51.36|48.48|51.36|48.48|0
1653656340000|2022-05-27 12:59:00|51.41|48.53|51.46|48.58|51.46|48.58|51.41|48.53|0
1653656350000|2022-05-27 12:59:10|51.41|48.53|51.46|48.58|51.46|48.58|51.41|48.53|0
1653656370000|2022-05-27 12:59:30|51.41|48.53|51.46|48.58|51.46|48.58|51.41|48.53|0
1653656380000|2022-05-27 12:59:40|51.41|48.53|51.51|48.63|51.51|48.63|51.41|48.53|0
1653656400000|2022-05-27 13:00:00|51.67|48.79|51.62|48.74|51.67|48.79|51.57|48.69|0
1653656410000|2022-05-27 13:00:10|51.67|48.79|51.69|48.81|51.72|48.84|51.67|48.79|0
1653656420000|2022-05-27 13:00:20|51.72|48.84|51.77|48.89|51.77|48.89|51.72|48.84|0
1653656430000|2022-05-27 13:00:30|51.72|48.84|51.67|48.79|51.72|48.84|51.67|48.79|0
1653656440000|2022-05-27 13:00:40|51.77|48.89|51.77|48.89|51.77|48.89|51.72|48.84|0
1653656450000|2022-05-27 13:00:50|51.82|48.94|51.88|49|51.88|49|51.82|48.94|0
1653656460000|2022-05-27 13:01:00|51.82|48.94|51.77|48.89|51.82|48.94|51.77|48.89|0
1653656470000|2022-05-27 13:01:10|51.56|48.68|51.72|48.84|51.72|48.84|51.56|48.68|0
1653656480000|2022-05-27 13:01:20|51.77|48.89|51.82|48.94|51.82|48.94|51.77|48.89|0
1653656490000|2022-05-27 13:01:30|51.77|48.89|51.77|48.89|51.82|48.94|51.72|48.84|0
1653656500000|2022-05-27 13:01:40|51.82|48.94|51.88|49|51.88|49|51.77|48.89|0
1653656510000|2022-05-27 13:01:50|51.93|49.05|51.88|49|51.93|49.05|51.88|49|0
1653656520000|2022-05-27 13:02:00|51.93|49.05|51.88|49|51.93|49.05|51.82|48.94|0
1653656530000|2022-05-27 13:02:10|51.93|49.05|51.98|49.1|51.98|49.1|51.93|49.05|0
1653656540000|2022-05-27 13:02:20|51.93|49.05|51.98|49.1|51.98|49.1|51.93|49.05|0
1653656550000|2022-05-27 13:02:30|51.93|49.05|51.88|49|51.93|49.05|51.82|48.94|0
1653656560000|2022-05-27 13:02:40|51.82|48.94|51.82|48.94|51.82|48.94|51.82|48.94|0
1653656570000|2022-05-27 13:02:50|51.8|48.92|51.82|48.94|51.82|48.94|51.8|48.92|0
1653656580000|2022-05-27 13:03:00|51.77|48.89|51.62|48.74|51.77|48.89|51.62|48.74|0
1653656590000|2022-05-27 13:03:10|51.56|48.68|51.67|48.79|51.67|48.79|51.56|48.68|0
1653656600000|2022-05-27 13:03:20|51.62|48.74|51.62|48.74|51.67|48.79|51.62|48.74|0
1653656610000|2022-05-27 13:03:30|51.56|48.68|51.56|48.68|51.56|48.68|51.56|48.68|0
1653656620000|2022-05-27 13:03:40|51.62|48.74|51.62|48.74|51.62|48.74|51.62|48.74|0
1653656630000|2022-05-27 13:03:50|51.56|48.68|51.67|48.79|51.67|48.79|51.56|48.68|0
1653656640000|2022-05-27 13:04:00|51.56|48.68|51.56|48.68|51.62|48.74|51.56|48.68|0
1653656650000|2022-05-27 13:04:10|51.51|48.63|51.46|48.58|51.51|48.63|51.46|48.58|0
1653656660000|2022-05-27 13:04:20|51.41|48.53|51.3|48.42|51.41|48.53|51.3|48.42|0
1653656670000|2022-05-27 13:04:30|51.36|48.48|51.36|48.48|51.36|48.48|51.3|48.42|0
1653656690000|2022-05-27 13:04:50|51.41|48.53|51.41|48.53|51.41|48.53|51.38|48.5|0
1653656700000|2022-05-27 13:05:00|51.46|48.58|51.51|48.63|51.51|48.63|51.46|48.58|0
1653656710000|2022-05-27 13:05:10|51.46|48.58|51.46|48.58|51.46|48.58|51.46|48.58|0
1653656720000|2022-05-27 13:05:20|51.56|48.68|51.67|48.79|51.67|48.79|51.56|48.68|0
1653656730000|2022-05-27 13:05:30|51.72|48.84|51.77|48.89|51.77|48.89|51.72|48.84|0
1653656740000|2022-05-27 13:05:40|51.72|48.84|51.72|48.84|51.77|48.89|51.72|48.84|0
1653656750000|2022-05-27 13:05:50|51.67|48.79|51.72|48.84|51.72|48.84|51.67|48.79|0
1653656760000|2022-05-27 13:06:00|51.67|48.79|51.77|48.89|51.77|48.89|51.67|48.79|0
1653656770000|2022-05-27 13:06:10|51.72|48.84|51.74|48.86|51.77|48.89|51.72|48.84|0
1653656780000|2022-05-27 13:06:20|51.82|48.94|51.77|48.89|51.82|48.94|51.77|48.89|0
1653656790000|2022-05-27 13:06:30|51.82|48.94|51.77|48.89|51.82|48.94|51.77|48.89|0
1653656800000|2022-05-27 13:06:40|51.82|48.94|51.87|48.99|51.87|48.99|51.82|48.94|0
1653656810000|2022-05-27 13:06:50|51.93|49.05|51.93|49.05|51.93|49.05|51.93|49.05|0
1653656820000|2022-05-27 13:07:00|51.87|48.99|51.87|48.99|51.93|49.05|51.87|48.99|0
1653656830000|2022-05-27 13:07:10|51.72|48.84|51.77|48.89|51.77|48.89|51.72|48.84|0
1653656840000|2022-05-27 13:07:20|51.72|48.84|51.77|48.89|51.77|48.89|51.72|48.84|0
1653656850000|2022-05-27 13:07:30|51.72|48.84|51.67|48.79|51.77|48.89|51.67|48.79|0
1653656860000|2022-05-27 13:07:40|51.72|48.84|51.67|48.79|51.72|48.84|51.67|48.79|0
1653656870000|2022-05-27 13:07:50|51.72|48.84|51.82|48.94|51.82|48.94|51.72|48.84|0
1653656880000|2022-05-27 13:08:00|51.77|48.89|51.82|48.94|51.82|48.94|51.77|48.89|0
1653656890000|2022-05-27 13:08:10|51.79|48.91|51.77|48.89|51.79|48.91|51.77|48.89|0
1653656900000|2022-05-27 13:08:20|51.67|48.79|51.56|48.68|51.67|48.79|51.56|48.68|0
1653656910000|2022-05-27 13:08:30|51.51|48.63|51.48|48.6|51.51|48.63|51.46|48.58|0
1653656920000|2022-05-27 13:08:40|51.53|48.65|51.67|48.79|51.67|48.79|51.53|48.65|0
1653656930000|2022-05-27 13:08:50|51.61|48.73|51.46|48.58|51.67|48.79|51.46|48.58|0
1653656940000|2022-05-27 13:09:00|51.41|48.53|51.38|48.5|51.41|48.53|51.33|48.45|0
1653656950000|2022-05-27 13:09:10|51.46|48.58|51.41|48.53|51.46|48.58|51.35|48.47|0
1653656960000|2022-05-27 13:09:20|51.46|48.58|51.43|48.55|51.46|48.58|51.43|48.55|0
1653656970000|2022-05-27 13:09:30|51.46|48.58|51.53|48.65|51.53|48.65|51.46|48.58|0
1653656980000|2022-05-27 13:09:40|51.51|48.63|51.56|48.68|51.61|48.73|51.51|48.63|0
1653656990000|2022-05-27 13:09:50|51.61|48.73|51.56|48.68|51.61|48.73|51.56|48.68|0
1653657000000|2022-05-27 13:10:00|51.51|48.63|51.61|48.73|51.66|48.78|51.51|48.63|0
1653657010000|2022-05-27 13:10:10|51.66|48.78|51.61|48.73|51.66|48.78|51.61|48.73|0
1653657020000|2022-05-27 13:10:20|51.66|48.78|51.61|48.73|51.72|48.84|51.61|48.73|0
1653657030000|2022-05-27 13:10:30|51.64|48.76|51.64|48.76|51.66|48.78|51.64|48.76|0
1653657040000|2022-05-27 13:10:40|51.61|48.73|51.61|48.73|51.61|48.73|51.61|48.73|0
1653657050000|2022-05-27 13:10:50|51.66|48.78|51.66|48.78|51.66|48.78|51.66|48.78|0
1653657060000|2022-05-27 13:11:00|51.61|48.73|51.77|48.89|51.77|48.89|51.61|48.73|0
1653657070000|2022-05-27 13:11:10|51.72|48.84|51.61|48.73|51.72|48.84|51.61|48.73|0
1653657080000|2022-05-27 13:11:20|51.72|48.84|51.72|48.84|51.72|48.84|51.72|48.84|0
1653657100000|2022-05-27 13:11:40|51.66|48.78|51.66|48.78|51.66|48.78|51.66|48.78|0
1653657110000|2022-05-27 13:11:50|51.69|48.81|51.66|48.78|51.69|48.81|51.66|48.78|0
1653657120000|2022-05-27 13:12:00|51.61|48.73|51.61|48.73|51.61|48.73|51.61|48.73|0
1653657130000|2022-05-27 13:12:10|51.56|48.68|51.51|48.63|51.61|48.73|51.51|48.63|0
1653657140000|2022-05-27 13:12:20|51.56|48.68|51.56|48.68|51.56|48.68|51.51|48.63|0
1653657150000|2022-05-27 13:12:30|51.61|48.73|51.61|48.73|51.61|48.73|51.56|48.68|0
1653657160000|2022-05-27 13:12:40|51.64|48.76|51.51|48.63|51.64|48.76|51.51|48.63|0
1653657170000|2022-05-27 13:12:50|51.53|48.65|51.46|48.58|51.53|48.65|51.46|48.58|0
1653657180000|2022-05-27 13:13:00|51.51|48.63|51.51|48.63|51.51|48.63|51.46|48.58|0
1653657190000|2022-05-27 13:13:10|51.48|48.6|51.4|48.52|51.48|48.6|51.4|48.52|0
1653657200000|2022-05-27 13:13:20|51.46|48.58|51.4|48.52|51.46|48.58|51.4|48.52|0
1653657210000|2022-05-27 13:13:30|51.35|48.47|51.3|48.42|51.4|48.52|51.3|48.42|0
1653657220000|2022-05-27 13:13:40|51.25|48.37|51.25|48.37|51.25|48.37|51.25|48.37|0
1653657230000|2022-05-27 13:13:50|51.56|48.68|51.66|48.78|51.66|48.78|51.56|48.68|0
1653657240000|2022-05-27 13:14:00|51.61|48.73|51.61|48.73|51.61|48.73|51.61|48.73|0
1653657250000|2022-05-27 13:14:10|51.66|48.78|51.56|48.68|51.66|48.78|51.56|48.68|0
1653657260000|2022-05-27 13:14:20|51.51|48.63|51.51|48.63|51.61|48.73|51.51|48.63|0
1653657270000|2022-05-27 13:14:30|51.56|48.68|51.56|48.68|51.61|48.73|51.56|48.68|0
1653657280000|2022-05-27 13:14:40|51.61|48.73|51.56|48.68|51.61|48.73|51.56|48.68|0
1653657290000|2022-05-27 13:14:50|51.64|48.76|51.56|48.68|51.66|48.78|51.56|48.68|0
1653657300000|2022-05-27 13:15:00|51.61|48.73|51.66|48.78|51.66|48.78|51.56|48.68|0
1653657310000|2022-05-27 13:15:10|51.64|48.76|51.66|48.78|51.66|48.78|51.64|48.76|0
1653657320000|2022-05-27 13:15:20|51.61|48.73|51.66|48.78|51.66|48.78|51.56|48.68|0
1653657330000|2022-05-27 13:15:30|51.71|48.83|51.61|48.73|51.71|48.83|51.61|48.73|0
1653657340000|2022-05-27 13:15:40|51.56|48.68|51.66|48.78|51.66|48.78|51.56|48.68|0
1653657350000|2022-05-27 13:15:50|51.61|48.73|51.61|48.73|51.66|48.78|51.61|48.73|0
1653657360000|2022-05-27 13:16:00|51.56|48.68|51.51|48.63|51.56|48.68|51.51|48.63|0
1653657370000|2022-05-27 13:16:10|51.56|48.68|51.61|48.73|51.61|48.73|51.51|48.63|0
1653657380000|2022-05-27 13:16:20|51.56|48.68|51.61|48.73|51.61|48.73|51.56|48.68|0
1653657390000|2022-05-27 13:16:30|51.66|48.78|51.66|48.78|51.66|48.78|51.66|48.78|0
1653657400000|2022-05-27 13:16:40|51.61|48.73|51.61|48.73|51.61|48.73|51.61|48.73|0
1653657410000|2022-05-27 13:16:50|51.58|48.7|51.66|48.78|51.66|48.78|51.58|48.7|0
1653657420000|2022-05-27 13:17:00|51.71|48.83|51.71|48.83|51.71|48.83|51.66|48.78|0
1653657430000|2022-05-27 13:17:10|51.77|48.89|51.71|48.83|51.77|48.89|51.71|48.83|0
1653657440000|2022-05-27 13:17:20|51.66|48.78|51.66|48.78|51.66|48.78|51.66|48.78|0
1653657450000|2022-05-27 13:17:30|51.63|48.75|51.66|48.78|51.66|48.78|51.63|48.75|0
1653657460000|2022-05-27 13:17:40|51.71|48.83|51.77|48.89|51.77|48.89|51.71|48.83|0
1653657470000|2022-05-27 13:17:50|51.71|48.83|51.66|48.78|51.71|48.83|51.61|48.73|0
1653657490000|2022-05-27 13:18:10|51.61|48.73|51.51|48.63|51.61|48.73|51.51|48.63|0
1653657500000|2022-05-27 13:18:20|51.61|48.73|51.51|48.63|51.61|48.73|51.51|48.63|0
1653657510000|2022-05-27 13:18:30|51.45|48.57|51.4|48.52|51.45|48.57|51.4|48.52|0
1653657520000|2022-05-27 13:18:40|51.35|48.47|51.25|48.37|51.35|48.47|51.25|48.37|0
1653657530000|2022-05-27 13:18:50|51.3|48.42|51.3|48.42|51.3|48.42|51.25|48.37|0
1653657540000|2022-05-27 13:19:00|51.27|48.39|51.2|48.32|51.27|48.39|51.2|48.32|0
1653657550000|2022-05-27 13:19:10|51.09|48.21|51.09|48.21|51.14|48.26|51.09|48.21|0
1653657560000|2022-05-27 13:19:20|51.04|48.16|50.94|48.06|51.04|48.16|50.94|48.06|0
1653657570000|2022-05-27 13:19:30|50.84|47.96|50.94|48.06|50.94|48.06|50.84|47.96|0
1653657580000|2022-05-27 13:19:40|50.99|48.11|50.89|48.01|51.04|48.16|50.89|48.01|0
1653657590000|2022-05-27 13:19:50|50.94|48.06|50.89|48.01|50.94|48.06|50.84|47.96|0
1653657600000|2022-05-27 13:20:00|50.91|48.03|50.89|48.01|50.91|48.03|50.89|48.01|0
1653657610000|2022-05-27 13:20:10|50.86|47.98|50.89|48.01|50.89|48.01|50.86|47.98|0
1653657620000|2022-05-27 13:20:20|50.94|48.06|50.94|48.06|50.99|48.11|50.94|48.06|0
1653657630000|2022-05-27 13:20:30|50.83|47.95|50.78|47.9|50.83|47.95|50.78|47.9|0
1653657640000|2022-05-27 13:20:40|50.68|47.8|50.68|47.8|50.68|47.8|50.68|47.8|0
1653657650000|2022-05-27 13:20:50|50.73|47.85|50.73|47.85|50.73|47.85|50.68|47.8|0
1653657660000|2022-05-27 13:21:00|50.78|47.9|50.73|47.85|50.78|47.9|50.68|47.8|0
1653657670000|2022-05-27 13:21:10|50.71|47.83|50.76|47.88|50.76|47.88|50.71|47.83|0
1653657680000|2022-05-27 13:21:20|50.73|47.85|50.73|47.85|50.78|47.9|50.73|47.85|0
1653657690000|2022-05-27 13:21:30|50.68|47.8|50.68|47.8|50.68|47.8|50.63|47.75|0
1653657700000|2022-05-27 13:21:40|50.63|47.75|50.68|47.8|50.68|47.8|50.63|47.75|0
1653657710000|2022-05-27 13:21:50|50.73|47.85|50.76|47.88|50.78|47.9|50.73|47.85|0
1653657720000|2022-05-27 13:22:00|50.83|47.95|50.78|47.9|50.83|47.95|50.78|47.9|0
1653657730000|2022-05-27 13:22:10|50.83|47.95|50.78|47.9|50.89|48.01|50.78|47.9|0
1653657740000|2022-05-27 13:22:20|50.73|47.85|50.78|47.9|50.78|47.9|50.7|47.82|0
1653657750000|2022-05-27 13:22:30|50.81|47.93|50.83|47.95|50.83|47.95|50.81|47.93|0
1653657760000|2022-05-27 13:22:40|50.78|47.9|50.78|47.9|50.78|47.9|50.78|47.9|0
1653657770000|2022-05-27 13:22:50|50.83|47.95|50.83|47.95|50.89|48.01|50.83|47.95|0
1653657780000|2022-05-27 13:23:00|50.78|47.9|50.73|47.85|50.78|47.9|50.73|47.85|0
1653657790000|2022-05-27 13:23:10|50.68|47.8|50.68|47.8|50.68|47.8|50.68|47.8|0
1653657800000|2022-05-27 13:23:20|50.7|47.82|50.68|47.8|50.7|47.82|50.68|47.8|0
1653657810000|2022-05-27 13:23:30|50.42|47.54|50.42|47.54|50.42|47.54|50.42|47.54|0
1653657820000|2022-05-27 13:23:40|50.53|47.65|50.53|47.65|50.53|47.65|50.48|47.6|0
1653657830000|2022-05-27 13:23:50|50.48|47.6|50.42|47.54|50.48|47.6|50.42|47.54|0
1653657840000|2022-05-27 13:24:00|50.32|47.44|50.32|47.44|50.32|47.44|50.27|47.39|0
1653657850000|2022-05-27 13:24:10|50.27|47.39|50.27|47.39|50.27|47.39|50.27|47.39|0
1653657860000|2022-05-27 13:24:20|50.17|47.29|50.17|47.29|50.17|47.29|50.17|47.29|0
1653657870000|2022-05-27 13:24:30|50.22|47.34|50.17|47.29|50.22|47.34|50.17|47.29|0
1653657880000|2022-05-27 13:24:40|50.12|47.24|50.12|47.24|50.12|47.24|50.12|47.24|0
1653657890000|2022-05-27 13:24:50|50.17|47.29|50.22|47.34|50.22|47.34|50.17|47.29|0
1653657900000|2022-05-27 13:25:00|50.24|47.36|50.27|47.39|50.27|47.39|50.24|47.36|0
1653657910000|2022-05-27 13:25:10|50.37|47.49|50.42|47.54|50.42|47.54|50.37|47.49|0
1653657920000|2022-05-27 13:25:20|50.37|47.49|50.37|47.49|50.37|47.49|50.37|47.49|0
1653657930000|2022-05-27 13:25:30|50.42|47.54|50.47|47.59|50.47|47.59|50.42|47.54|0
1653657950000|2022-05-27 13:25:50|50.53|47.65|50.53|47.65|50.53|47.65|50.53|47.65|0
1653657960000|2022-05-27 13:26:00|50.58|47.7|50.58|47.7|50.58|47.7|50.53|47.65|0
1653657970000|2022-05-27 13:26:10|50.53|47.65|50.53|47.65|50.53|47.65|50.53|47.65|0
1653657980000|2022-05-27 13:26:20|50.47|47.59|50.42|47.54|50.47|47.59|50.42|47.54|0
1653657990000|2022-05-27 13:26:30|50.47|47.59|50.42|47.54|50.47|47.59|50.42|47.54|0
1653658000000|2022-05-27 13:26:40|50.45|47.57|50.42|47.54|50.47|47.59|50.42|47.54|0
1653658010000|2022-05-27 13:26:50|50.47|47.59|50.58|47.7|50.58|47.7|50.47|47.59|0
1653658020000|2022-05-27 13:27:00|50.63|47.75|50.58|47.7|50.63|47.75|50.58|47.7|0
1653658030000|2022-05-27 13:27:10|50.63|47.75|50.63|47.75|50.63|47.75|50.63|47.75|0
1653658040000|2022-05-27 13:27:20|50.68|47.8|50.63|47.75|50.68|47.8|50.63|47.75|0
1653658050000|2022-05-27 13:27:30|50.58|47.7|50.63|47.75|50.63|47.75|50.58|47.7|0
1653658060000|2022-05-27 13:27:40|50.58|47.7|50.52|47.64|50.58|47.7|50.52|47.64|0
1653658070000|2022-05-27 13:27:50|50.58|47.7|50.52|47.64|50.58|47.7|50.52|47.64|0
1653658080000|2022-05-27 13:28:00|50.58|47.7|50.52|47.64|50.58|47.7|50.52|47.64|0
1653658090000|2022-05-27 13:28:10|50.58|47.7|50.68|47.8|50.78|47.9|50.58|47.7|0
1653658100000|2022-05-27 13:28:20|50.73|47.85|50.68|47.8|50.73|47.85|50.68|47.8|0
1653658110000|2022-05-27 13:28:30|50.73|47.85|50.73|47.85|50.73|47.85|50.68|47.8|0
1653658130000|2022-05-27 13:28:50|50.68|47.8|50.68|47.8|50.68|47.8|50.65|47.77|0
1653658140000|2022-05-27 13:29:00|50.63|47.75|50.68|47.8|50.68|47.8|50.63|47.75|0
1653658150000|2022-05-27 13:29:10|50.78|47.9|50.83|47.95|50.83|47.95|50.78|47.9|0
1653658160000|2022-05-27 13:29:20|50.88|48|50.88|48|50.88|48|50.88|48|0
1653658170000|2022-05-27 13:29:30|50.83|47.95|50.83|47.95|50.83|47.95|50.83|47.95|0
1653658180000|2022-05-27 13:29:40|50.78|47.9|50.78|47.9|50.83|47.95|50.78|47.9|0
1653658190000|2022-05-27 13:29:50|50.75|47.87|50.78|47.9|50.78|47.9|50.73|47.85|0
1653658200000|2022-05-27 13:30:00|50.68|47.8|50.93|48.05|50.93|48.05|50.68|47.8|0
1653658210000|2022-05-27 13:30:10|51.09|48.21|50.93|48.05|51.09|48.21|50.88|48|0
1653658220000|2022-05-27 13:30:20|50.63|47.75|50.52|47.64|50.68|47.8|50.52|47.64|0
1653658230000|2022-05-27 13:30:30|50.57|47.69|50.73|47.85|50.73|47.85|50.57|47.69|0
1653658240000|2022-05-27 13:30:40|50.52|47.64|50.93|48.05|50.93|48.05|50.52|47.64|0
1653658250000|2022-05-27 13:30:50|51.14|48.26|51.76|48.88|51.76|48.88|51.14|48.26|0
1653658260000|2022-05-27 13:31:00|52.02|49.14|51.71|48.83|52.02|49.14|51.71|48.83|0
1653658270000|2022-05-27 13:31:10|51.76|48.88|51.71|48.83|52.07|49.19|51.71|48.83|0
1653658280000|2022-05-27 13:31:20|51.86|48.98|51.92|49.04|51.92|49.04|51.81|48.93|0
1653658290000|2022-05-27 13:31:30|52.18|49.3|52.07|49.19|52.18|49.3|51.97|49.09|0
1653658300000|2022-05-27 13:31:40|52.18|49.3|52.33|49.45|52.33|49.45|52.18|49.3|0
1653658310000|2022-05-27 13:31:50|52.44|49.56|52.39|49.51|52.44|49.56|52.39|49.51|0
1653658320000|2022-05-27 13:32:00|52.33|49.45|52.23|49.35|52.44|49.56|52.23|49.35|0
1653658330000|2022-05-27 13:32:10|52.28|49.4|52.54|49.66|52.54|49.66|52.28|49.4|0
1653658340000|2022-05-27 13:32:20|52.65|49.77|52.49|49.61|52.65|49.77|52.44|49.56|0
1653658350000|2022-05-27 13:32:30|52.54|49.66|52.46|49.58|52.54|49.66|52.33|49.45|0
1653658360000|2022-05-27 13:32:40|52.54|49.66|52.7|49.82|52.7|49.82|52.54|49.66|0
1653658370000|2022-05-27 13:32:50|52.81|49.93|52.97|50.09|52.97|50.09|52.81|49.93|0
1653658380000|2022-05-27 13:33:00|53.02|50.14|53.07|50.19|53.07|50.19|52.97|50.09|0
1653658390000|2022-05-27 13:33:10|53.02|50.14|53.02|50.14|53.18|50.3|53.02|50.14|0
1653658400000|2022-05-27 13:33:20|53.18|50.3|53.13|50.25|53.18|50.3|53.13|50.25|0
1653658410000|2022-05-27 13:33:30|53.02|50.14|53.02|50.14|53.13|50.25|53.02|50.14|0
1653658420000|2022-05-27 13:33:40|52.97|50.09|52.86|49.98|52.97|50.09|52.86|49.98|0
1653658430000|2022-05-27 13:33:50|52.91|50.03|52.75|49.87|52.91|50.03|52.75|49.87|0
1653658440000|2022-05-27 13:34:00|52.6|49.72|52.44|49.56|52.6|49.72|52.39|49.51|0
1653658450000|2022-05-27 13:34:10|52.33|49.45|52.18|49.3|52.33|49.45|52.12|49.24|0
1653658460000|2022-05-27 13:34:20|52.39|49.51|52.39|49.51|52.44|49.56|52.28|49.4|0
1653658470000|2022-05-27 13:34:30|52.23|49.35|52.18|49.3|52.23|49.35|52.02|49.14|0
1653658480000|2022-05-27 13:34:40|52.12|49.24|52.31|49.43|52.31|49.43|52.12|49.24|0
1653658490000|2022-05-27 13:34:50|52.28|49.4|52.44|49.56|52.44|49.56|52.28|49.4|0
1653658500000|2022-05-27 13:35:00|52.39|49.51|52.6|49.72|52.6|49.72|52.33|49.45|0
1653658510000|2022-05-27 13:35:10|52.7|49.82|52.81|49.93|52.86|49.98|52.7|49.82|0
1653658520000|2022-05-27 13:35:20|52.65|49.77|52.81|49.93|52.86|49.98|52.65|49.77|0
1653658530000|2022-05-27 13:35:30|52.97|50.09|52.91|50.03|53.02|50.14|52.91|50.03|0
1653658540000|2022-05-27 13:35:40|53.07|50.19|52.97|50.09|53.07|50.19|52.91|50.03|0
1653658550000|2022-05-27 13:35:50|53.02|50.14|53.02|50.14|53.02|50.14|52.91|50.03|0
1653658560000|2022-05-27 13:36:00|52.86|49.98|53.07|50.19|53.07|50.19|52.86|49.98|0
1653658570000|2022-05-27 13:36:10|53.39|50.51|53.44|50.56|53.5|50.62|53.39|50.51|0
1653658580000|2022-05-27 13:36:20|53.5|50.62|53.55|50.67|53.55|50.67|53.44|50.56|0
1653658590000|2022-05-27 13:36:30|53.5|50.62|53.6|50.72|53.6|50.72|53.5|50.62|0
1653658600000|2022-05-27 13:36:40|53.55|50.67|53.76|50.88|53.76|50.88|53.55|50.67|0
1653658610000|2022-05-27 13:36:50|53.82|50.94|53.76|50.88|53.82|50.94|53.71|50.83|0
1653658620000|2022-05-27 13:37:00|53.55|50.67|53.66|50.78|53.71|50.83|53.55|50.67|0
1653658630000|2022-05-27 13:37:10|53.6|50.72|53.71|50.83|53.82|50.94|53.6|50.72|0
1653658640000|2022-05-27 13:37:20|53.76|50.88|53.6|50.72|53.76|50.88|53.5|50.62|0
1653658650000|2022-05-27 13:37:30|53.82|50.94|53.76|50.88|53.98|51.1|53.76|50.88|0
1653658660000|2022-05-27 13:37:40|53.71|50.83|53.55|50.67|53.76|50.88|53.55|50.67|0
1653658670000|2022-05-27 13:37:50|53.6|50.72|53.71|50.83|53.76|50.88|53.6|50.72|0
1653658680000|2022-05-27 13:38:00|53.82|50.94|53.82|50.94|53.87|50.99|53.82|50.94|0
1653658690000|2022-05-27 13:38:10|53.92|51.04|54.52|51.64|54.57|51.69|53.92|51.04|0
1653658700000|2022-05-27 13:38:20|54.62|51.74|54.46|51.58|54.62|51.74|54.46|51.58|0
1653658710000|2022-05-27 13:38:30|54.19|51.31|54.41|51.53|54.41|51.53|54.19|51.31|0
1653658720000|2022-05-27 13:38:40|54.52|51.64|54.52|51.64|54.52|51.64|54.46|51.58|0
1653658730000|2022-05-27 13:38:50|54.46|51.58|54.68|51.8|54.68|51.8|54.46|51.58|0
1653658740000|2022-05-27 13:39:00|54.9|52.02|54.73|51.85|54.9|52.02|54.73|51.85|0
1653658750000|2022-05-27 13:39:10|54.79|51.91|54.84|51.96|54.84|51.96|54.68|51.8|0
1653658760000|2022-05-27 13:39:20|54.73|51.85|54.62|51.74|54.73|51.85|54.62|51.74|0
1653658770000|2022-05-27 13:39:30|54.68|51.8|54.79|51.91|54.79|51.91|54.68|51.8|0
1653658780000|2022-05-27 13:39:40|54.73|51.85|54.57|51.69|54.73|51.85|54.57|51.69|0
1653658790000|2022-05-27 13:39:50|54.52|51.64|54.73|51.85|54.73|51.85|54.35|51.47|0
1653658800000|2022-05-27 13:40:00|54.79|51.91|54.73|51.85|54.79|51.91|54.57|51.69|0
1653658810000|2022-05-27 13:40:10|54.81|51.93|55.17|52.29|55.17|52.29|54.81|51.93|0
1653658820000|2022-05-27 13:40:20|55.22|52.34|55.33|52.45|55.33|52.45|55.17|52.29|0
1653658830000|2022-05-27 13:40:30|55.17|52.29|55.22|52.34|55.22|52.34|55.06|52.18|0
1653658840000|2022-05-27 13:40:40|55.39|52.51|55.55|52.67|55.66|52.78|55.39|52.51|0
1653658850000|2022-05-27 13:40:50|55.47|52.59|55.44|52.56|55.47|52.59|55.33|52.45|0
1653658860000|2022-05-27 13:41:00|55.28|52.4|55.14|52.26|55.28|52.4|54.89|52.01|0
1653658870000|2022-05-27 13:41:10|55.22|52.34|55.28|52.4|55.28|52.4|55.17|52.29|0
1653658880000|2022-05-27 13:41:20|55.33|52.45|55.28|52.4|55.44|52.56|55.28|52.4|0
1653658890000|2022-05-27 13:41:30|55.33|52.45|55.22|52.34|55.33|52.45|55.22|52.34|0
1653658900000|2022-05-27 13:41:40|55.14|52.26|55.06|52.18|55.22|52.34|55.06|52.18|0
1653658910000|2022-05-27 13:41:50|55|52.12|54.62|51.74|55.06|52.18|54.62|51.74|0
1653658920000|2022-05-27 13:42:00|54.51|51.63|54.51|51.63|54.57|51.69|54.46|51.58|0
1653658930000|2022-05-27 13:42:10|54.41|51.53|54.03|51.15|54.41|51.53|54.03|51.15|0
1653658940000|2022-05-27 13:42:20|53.87|50.99|53.92|51.04|53.92|51.04|53.87|50.99|0
1653658950000|2022-05-27 13:42:30|53.98|51.1|53.65|50.77|53.98|51.1|53.65|50.77|0
1653658960000|2022-05-27 13:42:40|53.92|51.04|54.03|51.15|54.14|51.26|53.92|51.04|0
1653658970000|2022-05-27 13:42:50|53.98|51.1|54.08|51.2|54.14|51.26|53.98|51.1|0
1653658980000|2022-05-27 13:43:00|54.14|51.26|54.41|51.53|54.41|51.53|54.14|51.26|0
1653658990000|2022-05-27 13:43:10|54.27|51.39|54.41|51.53|54.46|51.58|54.27|51.39|0
1653659000000|2022-05-27 13:43:20|54.51|51.63|54.54|51.66|54.54|51.66|54.46|51.58|0
1653659010000|2022-05-27 13:43:30|54.46|51.58|54.57|51.69|54.68|51.8|54.46|51.58|0
1653659020000|2022-05-27 13:43:40|54.62|51.74|54.62|51.74|54.62|51.74|54.57|51.69|0
1653659030000|2022-05-27 13:43:50|54.57|51.69|54.51|51.63|54.62|51.74|54.51|51.63|0
1653659040000|2022-05-27 13:44:00|54.49|51.61|54.24|51.36|54.49|51.61|54.24|51.36|0
1653659050000|2022-05-27 13:44:10|54.3|51.42|54.46|51.58|54.46|51.58|54.3|51.42|0
1653659060000|2022-05-27 13:44:20|54.35|51.47|54.46|51.58|54.46|51.58|54.3|51.42|0
1653659070000|2022-05-27 13:44:30|54.19|51.31|54.41|51.53|54.46|51.58|54.19|51.31|0
1653659080000|2022-05-27 13:44:40|54.3|51.42|54.14|51.26|54.3|51.42|54.14|51.26|0
1653659090000|2022-05-27 13:44:50|53.87|50.99|54.03|51.15|54.03|51.15|53.71|50.83|0
1653659100000|2022-05-27 13:45:00|53.97|51.09|54.4|51.52|54.4|51.52|53.97|51.09|0
1653659110000|2022-05-27 13:45:10|54.35|51.47|54.51|51.63|54.51|51.63|54.35|51.47|0
1653659120000|2022-05-27 13:45:20|54.54|51.66|54.78|51.9|54.78|51.9|54.51|51.63|0
1653659130000|2022-05-27 13:45:30|55|52.12|54.57|51.69|55|52.12|54.57|51.69|0
1653659140000|2022-05-27 13:45:40|54.78|51.9|54.46|51.58|54.78|51.9|54.46|51.58|0
1653659150000|2022-05-27 13:45:50|54.35|51.47|54.19|51.31|54.43|51.55|54.19|51.31|0
1653659160000|2022-05-27 13:46:00|54.27|51.39|54.27|51.39|54.3|51.42|54.27|51.39|0
1653659170000|2022-05-27 13:46:10|54.3|51.42|54.51|51.63|54.51|51.63|54.3|51.42|0
1653659180000|2022-05-27 13:46:20|54.46|51.58|54.3|51.42|54.46|51.58|54.24|51.36|0
1653659190000|2022-05-27 13:46:30|54.24|51.36|54.51|51.63|54.51|51.63|54.24|51.36|0
1653659200000|2022-05-27 13:46:40|54.57|51.69|55.21|52.33|55.21|52.33|54.51|51.63|0
1653659210000|2022-05-27 13:46:50|55.13|52.25|53.69|50.81|55.13|52.25|53.69|50.81|0
1653659220000|2022-05-27 13:47:00|53.85|50.97|54.39|51.51|54.39|51.51|53.85|50.97|0
1653659230000|2022-05-27 13:47:10|54.5|51.62|55.22|52.34|55.22|52.34|54.5|51.62|0
1653659240000|2022-05-27 13:47:20|55.27|52.39|55.44|52.56|55.44|52.56|55.27|52.39|0
1653659250000|2022-05-27 13:47:30|55.49|52.61|55.44|52.56|55.49|52.61|55.38|52.5|0
1653659260000|2022-05-27 13:47:40|55.6|52.72|55.93|53.05|55.93|53.05|55.6|52.72|0
1653659270000|2022-05-27 13:47:50|55.6|52.72|55.66|52.78|55.66|52.78|55.33|52.45|0
1653659280000|2022-05-27 13:48:00|55.93|53.05|56.21|53.33|56.26|53.38|55.93|53.05|0
1653659290000|2022-05-27 13:48:10|56.26|53.38|56.54|53.66|56.54|53.66|56.26|53.38|0
1653659300000|2022-05-27 13:48:20|56.49|53.61|56.21|53.33|56.49|53.61|56.04|53.16|0
1653659310000|2022-05-27 13:48:30|56.15|53.27|56.46|53.58|56.46|53.58|56.15|53.27|0
1653659320000|2022-05-27 13:48:40|56.43|53.55|56.54|53.66|56.54|53.66|56.43|53.55|0
1653659330000|2022-05-27 13:48:50|56.46|53.58|56.54|53.66|56.6|53.72|56.38|53.5|0
1653659340000|2022-05-27 13:49:00|56.43|53.55|56.65|53.77|56.65|53.77|56.43|53.55|0
1653659350000|2022-05-27 13:49:10|56.71|53.83|56.82|53.94|56.82|53.94|56.54|53.66|0
1653659360000|2022-05-27 13:49:20|56.54|53.66|56.32|53.44|56.54|53.66|56.32|53.44|0
1653659370000|2022-05-27 13:49:30|56.49|53.61|56.54|53.66|56.54|53.66|56.32|53.44|0
1653659380000|2022-05-27 13:49:40|56.49|53.61|56.37|53.49|56.49|53.61|56.37|53.49|0
1653659390000|2022-05-27 13:49:50|56.26|53.38|56.37|53.49|56.43|53.55|56.26|53.38|0
1653659400000|2022-05-27 13:50:00|56.54|53.66|56.43|53.55|56.54|53.66|56.26|53.38|0
1653659410000|2022-05-27 13:50:10|56.37|53.49|55.82|52.94|56.37|53.49|55.82|52.94|0
1653659420000|2022-05-27 13:50:20|55.88|53|55.71|52.83|55.88|53|55.71|52.83|0
1653659430000|2022-05-27 13:50:30|55.99|53.11|56.15|53.27|56.15|53.27|55.88|53|0
1653659440000|2022-05-27 13:50:40|56.18|53.3|56.37|53.49|56.37|53.49|56.15|53.27|0
1653659450000|2022-05-27 13:50:50|56.49|53.61|56.18|53.3|56.49|53.61|56.18|53.3|0
1653659460000|2022-05-27 13:51:00|56.1|53.22|56.15|53.27|56.15|53.27|55.99|53.11|0
1653659470000|2022-05-27 13:51:10|56.21|53.33|56.1|53.22|56.21|53.33|56.04|53.16|0
1653659480000|2022-05-27 13:51:20|56.21|53.33|56.04|53.16|56.21|53.33|55.99|53.11|0
1653659490000|2022-05-27 13:51:30|56.15|53.27|56.21|53.33|56.21|53.33|56.04|53.16|0
1653659500000|2022-05-27 13:51:40|56.37|53.49|56.37|53.49|56.37|53.49|56.26|53.38|0
1653659510000|2022-05-27 13:51:50|56.43|53.55|57.15|54.27|57.15|54.27|56.43|53.55|0
1653659520000|2022-05-27 13:52:00|57.04|54.16|56.93|54.05|57.1|54.22|56.93|54.05|0
1653659530000|2022-05-27 13:52:10|56.99|54.11|57.04|54.16|57.04|54.16|56.99|54.11|0
1653659540000|2022-05-27 13:52:20|56.87|53.99|56.57|53.69|56.87|53.99|56.57|53.69|0
1653659550000|2022-05-27 13:52:30|56.87|53.99|56.87|53.99|56.93|54.05|56.87|53.99|0
1653659560000|2022-05-27 13:52:40|57.04|54.16|56.93|54.05|57.04|54.16|56.93|54.05|0
1653659570000|2022-05-27 13:52:50|56.99|54.11|56.65|53.77|56.99|54.11|56.65|53.77|0
1653659580000|2022-05-27 13:53:00|56.71|53.83|56.65|53.77|56.82|53.94|56.65|53.77|0
1653659590000|2022-05-27 13:53:10|56.87|53.99|56.93|54.05|56.93|54.05|56.65|53.77|0
1653659600000|2022-05-27 13:53:20|56.99|54.11|57.04|54.16|57.04|54.16|56.87|53.99|0
1653659610000|2022-05-27 13:53:30|56.93|54.05|57.04|54.16|57.04|54.16|56.93|54.05|0
1653659620000|2022-05-27 13:53:40|56.93|54.05|57.04|54.16|57.07|54.19|56.93|54.05|0
1653659630000|2022-05-27 13:53:50|57.15|54.27|57.38|54.5|57.38|54.5|57.15|54.27|0
1653659640000|2022-05-27 13:54:00|57.49|54.61|57.43|54.55|57.49|54.61|57.27|54.39|0
1653659650000|2022-05-27 13:54:10|57.38|54.5|57.35|54.47|57.38|54.5|57.32|54.44|0
1653659660000|2022-05-27 13:54:20|57.38|54.5|57.72|54.84|57.72|54.84|57.38|54.5|0
1653659670000|2022-05-27 13:54:30|57.49|54.61|57.15|54.27|57.49|54.61|57.15|54.27|0
1653659680000|2022-05-27 13:54:40|57.12|54.24|57.27|54.39|57.27|54.39|57.1|54.22|0
1653659690000|2022-05-27 13:54:50|57.32|54.44|57.55|54.67|57.55|54.67|57.32|54.44|0
1653659700000|2022-05-27 13:55:00|57.6|54.72|57.49|54.61|57.6|54.72|57.38|54.5|0
1653659710000|2022-05-27 13:55:10|57.6|54.72|58.17|55.29|58.17|55.29|57.6|54.72|0
1653659720000|2022-05-27 13:55:20|58.23|55.35|57.94|55.06|58.23|55.35|57.94|55.06|0
1653659730000|2022-05-27 13:55:30|57.89|55.01|57.72|54.84|57.89|55.01|57.72|54.84|0
1653659740000|2022-05-27 13:55:40|57.66|54.78|58.23|55.35|58.23|55.35|57.66|54.78|0
1653659750000|2022-05-27 13:55:50|58|55.12|58.28|55.4|58.28|55.4|58|55.12|0
1653659760000|2022-05-27 13:56:00|58.23|55.35|58.28|55.4|58.34|55.46|58.23|55.35|0
1653659770000|2022-05-27 13:56:10|58.34|55.46|58.45|55.57|58.45|55.57|58.28|55.4|0
1653659780000|2022-05-27 13:56:20|58.4|55.52|58.62|55.74|58.62|55.74|58.4|55.52|0
1653659790000|2022-05-27 13:56:30|58.57|55.69|58.51|55.63|58.57|55.69|58.51|55.63|0
1653659800000|2022-05-27 13:56:40|58.62|55.74|58.45|55.57|58.68|55.8|58.45|55.57|0
1653659810000|2022-05-27 13:56:50|58.54|55.66|58.45|55.57|58.57|55.69|58.45|55.57|0
1653659820000|2022-05-27 13:57:00|58.57|55.69|58.34|55.46|58.57|55.69|58.34|55.46|0
1653659830000|2022-05-27 13:57:10|58.45|55.57|58.34|55.46|58.45|55.57|58.34|55.46|0
1653659840000|2022-05-27 13:57:20|58.28|55.4|57.88|55|58.28|55.4|57.88|55|0
1653659850000|2022-05-27 13:57:30|57.94|55.06|58|55.12|58|55.12|57.94|55.06|0
1653659860000|2022-05-27 13:57:40|57.88|55|57.77|54.89|57.88|55|57.77|54.89|0
1653659870000|2022-05-27 13:57:50|57.72|54.84|57.88|55|57.94|55.06|57.72|54.84|0
1653659880000|2022-05-27 13:58:00|58.05|55.17|58.11|55.23|58.11|55.23|58.05|55.17|0
1653659890000|2022-05-27 13:58:10|58.14|55.26|58.05|55.17|58.22|55.34|58.05|55.17|0
1653659900000|2022-05-27 13:58:20|58.17|55.29|58.17|55.29|58.17|55.29|58.17|55.29|0
1653659910000|2022-05-27 13:58:30|58.05|55.17|58.05|55.17|58.05|55.17|58|55.12|0
1653659920000|2022-05-27 13:58:40|58|55.12|58|55.12|58|55.12|57.94|55.06|0
1653659930000|2022-05-27 13:58:50|57.88|55|57.71|54.83|57.88|55|57.66|54.78|0
1653659940000|2022-05-27 13:59:00|57.88|55|57.66|54.78|57.88|55|57.66|54.78|0
1653659950000|2022-05-27 13:59:10|57.6|54.72|57.71|54.83|57.71|54.83|57.6|54.72|0
1653659960000|2022-05-27 13:59:20|57.66|54.78|57.52|54.64|57.66|54.78|57.52|54.64|0
1653659970000|2022-05-27 13:59:30|57.6|54.72|57.6|54.72|57.6|54.72|57.57|54.69|0
1653659980000|2022-05-27 13:59:40|57.57|54.69|57.43|54.55|57.66|54.78|57.43|54.55|0
1653659990000|2022-05-27 13:59:50|57.66|54.78|57.54|54.66|57.66|54.78|57.49|54.61|0
1653660000000|2022-05-27 14:00:00|57.6|54.72|57.66|54.78|57.71|54.83|57.49|54.61|0
1653660010000|2022-05-27 14:00:10|57.32|54.44|57.49|54.61|57.63|54.75|57.32|54.44|0
1653660020000|2022-05-27 14:00:20|57.54|54.66|57.8|54.92|57.8|54.92|57.54|54.66|0
1653660030000|2022-05-27 14:00:30|57.6|54.72|57.38|54.5|57.83|54.95|57.38|54.5|0
1653660040000|2022-05-27 14:00:40|57.23|54.35|57.04|54.16|57.23|54.35|57.04|54.16|0
1653660050000|2022-05-27 14:00:50|56.82|53.94|56.98|54.1|56.98|54.1|56.82|53.94|0
1653660060000|2022-05-27 14:01:00|57.1|54.22|57.1|54.22|57.15|54.27|57.1|54.22|0
1653660070000|2022-05-27 14:01:10|57.21|54.33|57.15|54.27|57.21|54.33|57.04|54.16|0
1653660080000|2022-05-27 14:01:20|57.09|54.21|57.26|54.38|57.32|54.44|57.09|54.21|0
1653660090000|2022-05-27 14:01:30|57.49|54.61|57.83|54.95|57.83|54.95|57.46|54.58|0
1653660100000|2022-05-27 14:01:40|57.66|54.78|57.77|54.89|57.77|54.89|57.66|54.78|0
1653660110000|2022-05-27 14:01:50|57.71|54.83|57.85|54.97|57.88|55|57.71|54.83|0
1653660120000|2022-05-27 14:02:00|57.94|55.06|58.28|55.4|58.28|55.4|57.94|55.06|0
1653660130000|2022-05-27 14:02:10|58.45|55.57|58.17|55.29|58.45|55.57|58.17|55.29|0
1653660140000|2022-05-27 14:02:20|58.11|55.23|58.28|55.4|58.28|55.4|58.11|55.23|0
1653660150000|2022-05-27 14:02:30|58.39|55.51|58.42|55.54|58.42|55.54|58.39|55.51|0
1653660160000|2022-05-27 14:02:40|58.39|55.51|58.34|55.46|58.39|55.51|58.34|55.46|0
1653660170000|2022-05-27 14:02:50|58.28|55.4|58.34|55.46|58.34|55.46|58.28|55.4|0
1653660180000|2022-05-27 14:03:00|58.11|55.23|58.22|55.34|58.36|55.48|58.11|55.23|0
1653660190000|2022-05-27 14:03:10|58.28|55.4|58.45|55.57|58.45|55.57|58.28|55.4|0
1653660200000|2022-05-27 14:03:20|58.51|55.63|58.45|55.57|58.51|55.63|58.45|55.57|0
1653660210000|2022-05-27 14:03:30|58.34|55.46|58.34|55.46|58.34|55.46|58.17|55.29|0
1653660220000|2022-05-27 14:03:40|58.56|55.68|58.39|55.51|58.56|55.68|58.39|55.51|0
1653660230000|2022-05-27 14:03:50|58.45|55.57|58.62|55.74|58.62|55.74|58.45|55.57|0
1653660240000|2022-05-27 14:04:00|58.68|55.8|58.22|55.34|58.68|55.8|58.22|55.34|0
1653660250000|2022-05-27 14:04:10|58.11|55.23|58.28|55.4|58.28|55.4|58.05|55.17|0
1653660260000|2022-05-27 14:04:20|58.11|55.23|58.22|55.34|58.22|55.34|58.11|55.23|0
1653660270000|2022-05-27 14:04:30|58.45|55.57|58.39|55.51|58.51|55.63|58.36|55.48|0
1653660280000|2022-05-27 14:04:40|58.45|55.57|58.51|55.63|58.51|55.63|58.45|55.57|0
1653660290000|2022-05-27 14:04:50|58.56|55.68|58.45|55.57|58.56|55.68|58.45|55.57|0
1653660300000|2022-05-27 14:05:00|58.53|55.65|58.56|55.68|58.56|55.68|58.51|55.63|0
1653660310000|2022-05-27 14:05:10|58.51|55.63|58.34|55.46|58.51|55.63|58.34|55.46|0
1653660320000|2022-05-27 14:05:20|58.19|55.31|57.94|55.06|58.19|55.31|57.94|55.06|0
1653660330000|2022-05-27 14:05:30|57.91|55.03|57.99|55.11|58.11|55.23|57.91|55.03|0
1653660340000|2022-05-27 14:05:40|58.05|55.17|58.11|55.23|58.16|55.28|58.05|55.17|0
1653660350000|2022-05-27 14:05:50|57.99|55.11|58.11|55.23|58.16|55.28|57.99|55.11|0
1653660360000|2022-05-27 14:06:00|58.16|55.28|58.11|55.23|58.16|55.28|58.11|55.23|0
1653660370000|2022-05-27 14:06:10|58.22|55.34|58.28|55.4|58.28|55.4|58.05|55.17|0
1653660380000|2022-05-27 14:06:20|58.11|55.23|58.39|55.51|58.39|55.51|58.11|55.23|0
1653660390000|2022-05-27 14:06:30|58.28|55.4|58.34|55.46|58.34|55.46|58.22|55.34|0
1653660400000|2022-05-27 14:06:40|58.11|55.23|57.99|55.11|58.11|55.23|57.99|55.11|0
1653660410000|2022-05-27 14:06:50|58.11|55.23|58.22|55.34|58.22|55.34|58.11|55.23|0
1653660420000|2022-05-27 14:07:00|58.28|55.4|57.99|55.11|58.28|55.4|57.99|55.11|0
1653660430000|2022-05-27 14:07:10|57.94|55.06|57.99|55.11|58.16|55.28|57.94|55.06|0
1653660440000|2022-05-27 14:07:20|57.94|55.06|57.99|55.11|57.99|55.11|57.94|55.06|0
1653660450000|2022-05-27 14:07:30|57.88|55|57.88|55|57.88|55|57.77|54.89|0
1653660460000|2022-05-27 14:07:40|57.77|54.89|57.65|54.77|57.77|54.89|57.65|54.77|0
1653660470000|2022-05-27 14:07:50|57.49|54.61|57.49|54.61|57.54|54.66|57.37|54.49|0
1653660480000|2022-05-27 14:08:00|57.37|54.49|57.32|54.44|57.37|54.49|57.32|54.44|0
1653660490000|2022-05-27 14:08:10|57.37|54.49|57.15|54.27|57.37|54.49|57.15|54.27|0
1653660500000|2022-05-27 14:08:20|57.09|54.21|57.09|54.21|57.15|54.27|57.09|54.21|0
1653660510000|2022-05-27 14:08:30|57.26|54.38|57.49|54.61|57.49|54.61|57.15|54.27|0
1653660520000|2022-05-27 14:08:40|57.6|54.72|57.79|54.91|57.79|54.91|57.6|54.72|0
1653660530000|2022-05-27 14:08:50|57.77|54.89|57.71|54.83|57.77|54.89|57.65|54.77|0
1653660540000|2022-05-27 14:09:00|58.05|55.17|58.05|55.17|58.05|55.17|57.99|55.11|0
1653660550000|2022-05-27 14:09:10|57.99|55.11|58.05|55.17|58.05|55.17|57.94|55.06|0
1653660560000|2022-05-27 14:09:20|57.99|55.11|57.96|55.08|57.99|55.11|57.88|55|0
1653660570000|2022-05-27 14:09:30|57.88|55|57.99|55.11|57.99|55.11|57.88|55|0
1653660580000|2022-05-27 14:09:40|57.94|55.06|58.05|55.17|58.05|55.17|57.94|55.06|0
1653660590000|2022-05-27 14:09:50|57.99|55.11|57.94|55.06|57.99|55.11|57.94|55.06|0
1653660600000|2022-05-27 14:10:00|57.99|55.11|57.99|55.11|58.11|55.23|57.77|54.89|0
1653660610000|2022-05-27 14:10:10|57.94|55.06|58.22|55.34|58.22|55.34|57.94|55.06|0
1653660620000|2022-05-27 14:10:20|58.16|55.28|58.39|55.51|58.39|55.51|58.16|55.28|0
1653660630000|2022-05-27 14:10:30|58.45|55.57|58.5|55.62|58.56|55.68|58.45|55.57|0
1653660640000|2022-05-27 14:10:40|58.11|55.23|57.99|55.11|58.11|55.23|57.94|55.06|0
1653660650000|2022-05-27 14:10:50|58.11|55.23|58.28|55.4|58.28|55.4|58.11|55.23|0
1653660660000|2022-05-27 14:11:00|58.3|55.42|58.16|55.28|58.3|55.42|58.16|55.28|0
1653660670000|2022-05-27 14:11:10|58.28|55.4|58.28|55.4|58.28|55.4|58.22|55.34|0
1653660680000|2022-05-27 14:11:20|58.22|55.34|58.16|55.28|58.22|55.34|58.16|55.28|0
1653660690000|2022-05-27 14:11:30|58.28|55.4|58.16|55.28|58.28|55.4|58.16|55.28|0
1653660700000|2022-05-27 14:11:40|58.28|55.4|58.45|55.57|58.45|55.57|58.28|55.4|0
1653660710000|2022-05-27 14:11:50|58.79|55.91|58.85|55.97|58.96|56.08|58.79|55.91|0
1653660720000|2022-05-27 14:12:00|58.68|55.8|58.39|55.51|58.68|55.8|58.39|55.51|0
1653660730000|2022-05-27 14:12:10|58.45|55.57|58.56|55.68|58.56|55.68|58.45|55.57|0
1653660740000|2022-05-27 14:12:20|58.28|55.4|58.5|55.62|58.5|55.62|58.22|55.34|0
1653660750000|2022-05-27 14:12:30|58.39|55.51|58.39|55.51|58.39|55.51|58.39|55.51|0
1653660760000|2022-05-27 14:12:40|58.45|55.57|58.56|55.68|58.56|55.68|58.45|55.57|0
1653660770000|2022-05-27 14:12:50|58.73|55.85|58.33|55.45|58.73|55.85|58.33|55.45|0
1653660780000|2022-05-27 14:13:00|58.16|55.28|58.22|55.34|58.22|55.34|58.16|55.28|0
1653660790000|2022-05-27 14:13:10|58.16|55.28|58.16|55.28|58.22|55.34|58.16|55.28|0
1653660800000|2022-05-27 14:13:20|58.28|55.4|58.25|55.37|58.28|55.4|58.22|55.34|0
1653660810000|2022-05-27 14:13:30|58.28|55.4|58.16|55.28|58.28|55.4|58.16|55.28|0
1653660820000|2022-05-27 14:13:40|58.22|55.34|58.28|55.4|58.28|55.4|58.22|55.34|0
1653660830000|2022-05-27 14:13:50|58.3|55.42|58.22|55.34|58.3|55.42|58.22|55.34|0
1653660840000|2022-05-27 14:14:00|58.16|55.28|58.28|55.4|58.28|55.4|58.16|55.28|0
1653660850000|2022-05-27 14:14:10|58.39|55.51|58.67|55.79|58.67|55.79|58.39|55.51|0
1653660860000|2022-05-27 14:14:20|58.5|55.62|58.56|55.68|58.67|55.79|58.5|55.62|0
1653660870000|2022-05-27 14:14:30|58.5|55.62|58.96|56.08|58.96|56.08|58.5|55.62|0
1653660880000|2022-05-27 14:14:40|58.73|55.85|58.79|55.91|58.79|55.91|58.67|55.79|0
1653660890000|2022-05-27 14:14:50|58.62|55.74|58.73|55.85|58.73|55.85|58.62|55.74|0
1653660900000|2022-05-27 14:15:00|58.67|55.79|58.96|56.08|58.96|56.08|58.67|55.79|0
1653660910000|2022-05-27 14:15:10|58.85|55.97|58.93|56.05|58.93|56.05|58.67|55.79|0
1653660920000|2022-05-27 14:15:20|58.9|56.02|58.9|56.02|58.99|56.11|58.9|56.02|0
1653660930000|2022-05-27 14:15:30|58.85|55.97|58.79|55.91|58.85|55.97|58.73|55.85|0
1653660940000|2022-05-27 14:15:40|58.85|55.97|58.96|56.08|58.96|56.08|58.85|55.97|0
1653660950000|2022-05-27 14:15:50|58.73|55.85|58.9|56.02|58.9|56.02|58.73|55.85|0
1653660960000|2022-05-27 14:16:00|58.96|56.08|59.19|56.31|59.19|56.31|58.96|56.08|0
1653660970000|2022-05-27 14:16:10|59.13|56.25|59.42|56.54|59.48|56.6|59.13|56.25|0
1653660980000|2022-05-27 14:16:20|59.48|56.6|59.3|56.42|59.48|56.6|59.25|56.37|0
1653660990000|2022-05-27 14:16:30|59.19|56.31|58.96|56.08|59.19|56.31|58.96|56.08|0
1653661000000|2022-05-27 14:16:40|59.07|56.19|59.02|56.14|59.07|56.19|59.02|56.14|0
1653661010000|2022-05-27 14:16:50|58.96|56.08|58.9|56.02|58.96|56.08|58.9|56.02|0
1653661020000|2022-05-27 14:17:00|58.84|55.96|58.9|56.02|58.96|56.08|58.84|55.96|0
1653661030000|2022-05-27 14:17:10|58.84|55.96|58.84|55.96|58.9|56.02|58.84|55.96|0
1653661040000|2022-05-27 14:17:20|58.96|56.08|58.96|56.08|59.02|56.14|58.96|56.08|0
1653661050000|2022-05-27 14:17:30|59.02|56.14|59.02|56.14|59.02|56.14|58.9|56.02|0
1653661060000|2022-05-27 14:17:40|59.07|56.19|59.25|56.37|59.36|56.48|59.07|56.19|0
1653661070000|2022-05-27 14:17:50|59.19|56.31|59.07|56.19|59.25|56.37|59.07|56.19|0
1653661080000|2022-05-27 14:18:00|59.02|56.14|58.9|56.02|59.02|56.14|58.9|56.02|0
1653661090000|2022-05-27 14:18:10|58.84|55.96|57.82|54.94|60.06|57.18|57.82|54.94|0
1653661100000|2022-05-27 14:18:20|58.04|55.16|57.93|55.05|58.1|55.22|57.93|55.05|0
1653661110000|2022-05-27 14:18:30|57.99|55.11|57.99|55.11|58.04|55.16|57.99|55.11|0
1653661120000|2022-05-27 14:18:40|58.1|55.22|58.44|55.56|58.44|55.56|58.1|55.22|0
1653661130000|2022-05-27 14:18:50|58.47|55.59|58.44|55.56|58.5|55.62|58.44|55.56|0
1653661140000|2022-05-27 14:19:00|58.5|55.62|58.39|55.51|58.5|55.62|58.33|55.45|0
1653661150000|2022-05-27 14:19:10|58.27|55.39|58.27|55.39|58.33|55.45|58.27|55.39|0
1653661160000|2022-05-27 14:19:20|58.21|55.33|58.01|55.13|58.21|55.33|58.01|55.13|0
1653661170000|2022-05-27 14:19:30|57.99|55.11|58.16|55.28|58.16|55.28|57.99|55.11|0
1653661180000|2022-05-27 14:19:40|58.21|55.33|58.33|55.45|58.33|55.45|58.16|55.28|0
1653661190000|2022-05-27 14:19:50|58.44|55.56|58.33|55.45|58.44|55.56|58.33|55.45|0
1653661200000|2022-05-27 14:20:00|58.5|55.62|58.38|55.5|58.5|55.62|58.38|55.5|0
1653661210000|2022-05-27 14:20:10|58.5|55.62|58.5|55.62|58.56|55.68|58.44|55.56|0
1653661220000|2022-05-27 14:20:20|58.38|55.5|58.38|55.5|58.38|55.5|58.38|55.5|0
1653661230000|2022-05-27 14:20:30|58.5|55.62|58.56|55.68|58.56|55.68|58.44|55.56|0
1653661240000|2022-05-27 14:20:40|58.5|55.62|58.73|55.85|58.73|55.85|58.5|55.62|0
1653661250000|2022-05-27 14:20:50|58.67|55.79|58.67|55.79|58.73|55.85|58.67|55.79|0
1653661260000|2022-05-27 14:21:00|58.7|55.82|58.61|55.73|58.73|55.85|58.61|55.73|0
1653661270000|2022-05-27 14:21:10|58.73|55.85|58.61|55.73|58.73|55.85|58.61|55.73|0
1653661280000|2022-05-27 14:21:20|58.56|55.68|58.56|55.68|58.61|55.73|58.5|55.62|0
1653661290000|2022-05-27 14:21:30|58.58|55.7|58.9|56.02|58.9|56.02|58.58|55.7|0
1653661300000|2022-05-27 14:21:40|58.84|55.96|58.9|56.02|58.9|56.02|58.79|55.91|0
1653661310000|2022-05-27 14:21:50|58.96|56.08|58.9|56.02|58.96|56.08|58.87|55.99|0
1653661320000|2022-05-27 14:22:00|58.79|55.91|58.79|55.91|58.96|56.08|58.79|55.91|0
1653661330000|2022-05-27 14:22:10|58.87|55.99|58.93|56.05|58.93|56.05|58.87|55.99|0
1653661340000|2022-05-27 14:22:20|58.9|56.02|58.61|55.73|58.9|56.02|58.56|55.68|0
1653661350000|2022-05-27 14:22:30|58.56|55.68|58.96|56.08|58.96|56.08|58.56|55.68|0
1653661360000|2022-05-27 14:22:40|59.02|56.14|59.02|56.14|59.07|56.19|59.02|56.14|0
1653661370000|2022-05-27 14:22:50|59.07|56.19|59.3|56.42|59.3|56.42|59.07|56.19|0
1653661380000|2022-05-27 14:23:00|59.19|56.31|59.07|56.19|59.19|56.31|59.07|56.19|0
1653661390000|2022-05-27 14:23:10|59.19|56.31|59.36|56.48|59.36|56.48|59.19|56.31|0
1653661400000|2022-05-27 14:23:20|59.3|56.42|59.42|56.54|59.42|56.54|59.3|56.42|0
1653661410000|2022-05-27 14:23:30|59.48|56.6|59.42|56.54|59.54|56.66|59.42|56.54|0
1653661420000|2022-05-27 14:23:40|59.48|56.6|59.3|56.42|59.48|56.6|59.3|56.42|0
1653661430000|2022-05-27 14:23:50|59.42|56.54|59.54|56.66|59.54|56.66|59.42|56.54|0
1653661440000|2022-05-27 14:24:00|59.53|56.65|59.59|56.71|59.65|56.77|59.53|56.65|0
1653661450000|2022-05-27 14:24:10|59.42|56.54|59.13|56.25|59.42|56.54|59.13|56.25|0
1653661460000|2022-05-27 14:24:20|59.19|56.31|59.25|56.37|59.25|56.37|59.07|56.19|0
1653661470000|2022-05-27 14:24:30|59.13|56.25|59.19|56.31|59.19|56.31|59.13|56.25|0
1653661480000|2022-05-27 14:24:40|59.07|56.19|59.13|56.25|59.19|56.31|59.07|56.19|0
1653661490000|2022-05-27 14:24:50|59.07|56.19|59.13|56.25|59.19|56.31|59.07|56.19|0
1653661500000|2022-05-27 14:25:00|59.07|56.19|59.13|56.25|59.19|56.31|59.07|56.19|0
1653661510000|2022-05-27 14:25:10|59.07|56.19|59.13|56.25|59.13|56.25|58.96|56.08|0
1653661520000|2022-05-27 14:25:20|59.19|56.31|59.01|56.13|59.19|56.31|59.01|56.13|0
1653661530000|2022-05-27 14:25:30|58.96|56.08|58.55|55.67|58.96|56.08|58.44|55.56|0
1653661540000|2022-05-27 14:25:40|58.44|55.56|58.67|55.79|58.67|55.79|58.44|55.56|0
1653661550000|2022-05-27 14:25:50|58.61|55.73|58.61|55.73|58.61|55.73|58.55|55.67|0
1653661560000|2022-05-27 14:26:00|58.73|55.85|58.5|55.62|58.73|55.85|58.5|55.62|0
1653661570000|2022-05-27 14:26:10|58.55|55.67|58.55|55.67|58.55|55.67|58.5|55.62|0
1653661580000|2022-05-27 14:26:20|58.61|55.73|58.55|55.67|58.61|55.73|58.5|55.62|0
1653661590000|2022-05-27 14:26:30|58.61|55.73|58.61|55.73|58.67|55.79|58.5|55.62|0
1653661600000|2022-05-27 14:26:40|58.55|55.67|58.55|55.67|58.61|55.73|58.5|55.62|0
1653661610000|2022-05-27 14:26:50|58.52|55.64|58.5|55.62|58.55|55.67|58.5|55.62|0
1653661620000|2022-05-27 14:27:00|58.61|55.73|58.55|55.67|58.67|55.79|58.55|55.67|0
1653661630000|2022-05-27 14:27:10|58.61|55.73|58.55|55.67|58.61|55.73|58.55|55.67|0
1653661640000|2022-05-27 14:27:20|58.67|55.79|59.42|56.54|59.42|56.54|58.67|55.79|0
1653661650000|2022-05-27 14:27:30|59.3|56.42|59.3|56.42|59.3|56.42|59.3|56.42|0
1653661660000|2022-05-27 14:27:40|59.36|56.48|59.3|56.42|59.42|56.54|59.3|56.42|0
1653661670000|2022-05-27 14:27:50|59.36|56.48|59.3|56.42|59.42|56.54|59.3|56.42|0
1653661680000|2022-05-27 14:28:00|59.25|56.37|59.36|56.48|59.36|56.48|59.13|56.25|0
1653661690000|2022-05-27 14:28:10|59.3|56.42|59.3|56.42|59.36|56.48|59.25|56.37|0
1653661700000|2022-05-27 14:28:20|59.25|56.37|59.25|56.37|59.3|56.42|59.25|56.37|0
1653661710000|2022-05-27 14:28:30|59.19|56.31|59.25|56.37|59.3|56.42|59.19|56.31|0
1653661720000|2022-05-27 14:28:40|59.19|56.31|59.25|56.37|59.3|56.42|59.13|56.25|0
1653661730000|2022-05-27 14:28:50|59.36|56.48|59.36|56.48|59.36|56.48|59.3|56.42|0
1653661740000|2022-05-27 14:29:00|59.3|56.42|59.02|56.14|59.3|56.42|59.02|56.14|0
1653661750000|2022-05-27 14:29:10|59.07|56.19|59.07|56.19|59.19|56.31|59.07|56.19|0
1653661760000|2022-05-27 14:29:20|59.02|56.14|58.96|56.08|59.02|56.14|58.9|56.02|0
1653661770000|2022-05-27 14:29:30|58.9|56.02|59.04|56.16|59.04|56.16|58.9|56.02|0
1653661780000|2022-05-27 14:29:40|59.02|56.14|58.84|55.96|59.02|56.14|58.73|55.85|0
1653661790000|2022-05-27 14:29:50|58.93|56.05|58.84|55.96|58.93|56.05|58.73|55.85|0
1653661800000|2022-05-27 14:30:00|59.19|56.31|58.96|56.08|59.19|56.31|58.96|56.08|0
1653661810000|2022-05-27 14:30:10|58.9|56.02|59.25|56.37|59.25|56.37|58.9|56.02|0
1653661820000|2022-05-27 14:30:20|59.3|56.42|59.19|56.31|59.3|56.42|59.19|56.31|0
1653661830000|2022-05-27 14:30:30|59.25|56.37|59.42|56.54|59.42|56.54|59.25|56.37|0
1653661840000|2022-05-27 14:30:40|59.48|56.6|59.36|56.48|59.48|56.6|59.36|56.48|0
1653661850000|2022-05-27 14:30:50|59.3|56.42|59.48|56.6|59.48|56.6|59.3|56.42|0
1653661860000|2022-05-27 14:31:00|59.36|56.48|59.22|56.34|59.36|56.48|59.22|56.34|0
1653661870000|2022-05-27 14:31:10|59.42|56.54|59.48|56.6|59.48|56.6|59.42|56.54|0
1653661880000|2022-05-27 14:31:20|59.42|56.54|59.48|56.6|59.48|56.6|59.36|56.48|0
1653661890000|2022-05-27 14:31:30|59.36|56.48|59.42|56.54|59.48|56.6|59.36|56.48|0
1653661900000|2022-05-27 14:31:40|59.36|56.48|59.42|56.54|59.48|56.6|59.36|56.48|0
1653661910000|2022-05-27 14:31:50|59.48|56.6|59.42|56.54|59.48|56.6|59.42|56.54|0
1653661920000|2022-05-27 14:32:00|59.53|56.65|59.48|56.6|59.53|56.65|59.36|56.48|0
1653661930000|2022-05-27 14:32:10|59.59|56.71|59.48|56.6|59.59|56.71|59.48|56.6|0
1653661940000|2022-05-27 14:32:20|59.59|56.71|59.42|56.54|59.59|56.71|59.42|56.54|0
1653661950000|2022-05-27 14:32:30|59.48|56.6|59.59|56.71|59.59|56.71|59.48|56.6|0
1653661960000|2022-05-27 14:32:40|59.65|56.77|59.59|56.71|59.65|56.77|59.59|56.71|0
1653661970000|2022-05-27 14:32:50|59.65|56.77|59.59|56.71|59.76|56.88|59.59|56.71|0
1653661980000|2022-05-27 14:33:00|59.53|56.65|59.42|56.54|59.53|56.65|59.36|56.48|0
1653661990000|2022-05-27 14:33:10|59.3|56.42|59.42|56.54|59.42|56.54|59.21|56.33|0
1653662000000|2022-05-27 14:33:20|59.3|56.42|59.42|56.54|59.47|56.59|59.3|56.42|0
1653662010000|2022-05-27 14:33:30|59.3|56.42|59.24|56.36|59.3|56.42|59.13|56.25|0
1653662020000|2022-05-27 14:33:40|59.13|56.25|59.24|56.36|59.24|56.36|59.13|56.25|0
1653662030000|2022-05-27 14:33:50|59.36|56.48|59.47|56.59|59.47|56.59|59.36|56.48|0
1653662040000|2022-05-27 14:34:00|59.36|56.48|59.42|56.54|59.42|56.54|59.3|56.42|0
1653662050000|2022-05-27 14:34:10|59.36|56.48|59.24|56.36|59.47|56.59|59.24|56.36|0
1653662060000|2022-05-27 14:34:20|59.19|56.31|59.36|56.48|59.36|56.48|59.19|56.31|0
1653662070000|2022-05-27 14:34:30|59.21|56.33|59.3|56.42|59.3|56.42|59.19|56.31|0
1653662080000|2022-05-27 14:34:40|59.24|56.36|59.01|56.13|59.24|56.36|59.01|56.13|0
1653662090000|2022-05-27 14:34:50|59.1|56.22|59.13|56.25|59.13|56.25|59.1|56.22|0
1653662100000|2022-05-27 14:35:00|59.01|56.13|59.07|56.19|59.07|56.19|59.01|56.13|0
1653662110000|2022-05-27 14:35:10|59.19|56.31|59.3|56.42|59.3|56.42|59.13|56.25|0
1653662120000|2022-05-27 14:35:20|59.36|56.48|59.47|56.59|59.47|56.59|59.3|56.42|0
1653662130000|2022-05-27 14:35:30|59.42|56.54|59.42|56.54|59.42|56.54|59.3|56.42|0
1653662140000|2022-05-27 14:35:40|59.36|56.48|59.47|56.59|59.53|56.65|59.36|56.48|0
1653662150000|2022-05-27 14:35:50|59.53|56.65|59.47|56.59|59.59|56.71|59.47|56.59|0
1653662160000|2022-05-27 14:36:00|59.53|56.65|59.65|56.77|59.65|56.77|59.53|56.65|0
1653662170000|2022-05-27 14:36:10|59.59|56.71|59.65|56.77|59.67|56.79|59.59|56.71|0
1653662180000|2022-05-27 14:36:20|59.71|56.83|59.53|56.65|59.71|56.83|59.53|56.65|0
1653662190000|2022-05-27 14:36:30|59.42|56.54|59.44|56.56|59.53|56.65|59.42|56.54|0
1653662200000|2022-05-27 14:36:40|59.53|56.65|59.47|56.59|59.53|56.65|59.47|56.59|0
1653662210000|2022-05-27 14:36:50|59.42|56.54|59.42|56.54|59.47|56.59|59.42|56.54|0
1653662220000|2022-05-27 14:37:00|59.47|56.59|59.47|56.59|59.47|56.59|59.42|56.54|0
1653662230000|2022-05-27 14:37:10|59.36|56.48|59.42|56.54|59.53|56.65|59.36|56.48|0
1653662240000|2022-05-27 14:37:20|59.36|56.48|59.13|56.25|59.36|56.48|59.13|56.25|0
1653662250000|2022-05-27 14:37:30|59.18|56.3|59.07|56.19|59.18|56.3|59.07|56.19|0
1653662260000|2022-05-27 14:37:40|59.24|56.36|59.47|56.59|59.47|56.59|59.24|56.36|0
1653662270000|2022-05-27 14:37:50|59.42|56.54|59.47|56.59|59.47|56.59|59.42|56.54|0
1653662280000|2022-05-27 14:38:00|59.53|56.65|59.47|56.59|59.53|56.65|59.42|56.54|0
1653662290000|2022-05-27 14:38:10|59.36|56.48|59.47|56.59|59.53|56.65|59.36|56.48|0
1653662300000|2022-05-27 14:38:20|59.41|56.53|59.41|56.53|59.41|56.53|59.36|56.48|0
1653662310000|2022-05-27 14:38:30|59.36|56.48|59.47|56.59|59.47|56.59|59.36|56.48|0
1653662320000|2022-05-27 14:38:40|59.41|56.53|59.41|56.53|59.47|56.59|59.41|56.53|0
1653662330000|2022-05-27 14:38:50|59.24|56.36|59.36|56.48|59.36|56.48|59.24|56.36|0
1653662340000|2022-05-27 14:39:00|59.3|56.42|59.13|56.25|59.3|56.42|59.13|56.25|0
1653662350000|2022-05-27 14:39:10|59.1|56.22|58.95|56.07|59.1|56.22|58.95|56.07|0
1653662360000|2022-05-27 14:39:20|59.07|56.19|58.78|55.9|59.07|56.19|58.78|55.9|0
1653662370000|2022-05-27 14:39:30|58.9|56.02|59.07|56.19|59.07|56.19|58.9|56.02|0
1653662380000|2022-05-27 14:39:40|59.01|56.13|59.01|56.13|59.01|56.13|58.95|56.07|0
1653662390000|2022-05-27 14:39:50|59.07|56.19|58.84|55.96|59.07|56.19|58.84|55.96|0
1653662400000|2022-05-27 14:40:00|59.01|56.13|58.9|56.02|59.01|56.13|58.9|56.02|0
1653662410000|2022-05-27 14:40:10|58.95|56.07|58.78|55.9|58.95|56.07|58.78|55.9|0
1653662420000|2022-05-27 14:40:20|58.72|55.84|58.61|55.73|58.72|55.84|58.61|55.73|0
1653662430000|2022-05-27 14:40:30|58.55|55.67|58.55|55.67|58.67|55.79|58.44|55.56|0
1653662440000|2022-05-27 14:40:40|58.52|55.64|58.44|55.56|58.55|55.67|58.44|55.56|0
1653662450000|2022-05-27 14:40:50|58.38|55.5|58.32|55.44|58.5|55.62|58.32|55.44|0
1653662460000|2022-05-27 14:41:00|58.44|55.56|58.27|55.39|58.44|55.56|58.27|55.39|0
1653662470000|2022-05-27 14:41:10|58.32|55.44|58.32|55.44|58.35|55.47|58.32|55.44|0
1653662480000|2022-05-27 14:41:20|58.44|55.56|58.44|55.56|58.61|55.73|58.44|55.56|0
1653662490000|2022-05-27 14:41:30|58.5|55.62|58.32|55.44|58.55|55.67|58.32|55.44|0
1653662500000|2022-05-27 14:41:40|58.38|55.5|58.44|55.56|58.44|55.56|58.32|55.44|0
1653662510000|2022-05-27 14:41:50|58.49|55.61|58.55|55.67|58.55|55.67|58.44|55.56|0
1653662520000|2022-05-27 14:42:00|58.61|55.73|58.55|55.67|58.67|55.79|58.55|55.67|0
1653662530000|2022-05-27 14:42:10|58.61|55.73|58.67|55.79|58.72|55.84|58.61|55.73|0
1653662540000|2022-05-27 14:42:20|58.61|55.73|58.55|55.67|58.67|55.79|58.55|55.67|0
1653662550000|2022-05-27 14:42:30|58.49|55.61|58.44|55.56|58.49|55.61|58.44|55.56|0
1653662560000|2022-05-27 14:42:40|58.38|55.5|58.44|55.56|58.44|55.56|58.38|55.5|0
1653662570000|2022-05-27 14:42:50|58.49|55.61|58.32|55.44|58.55|55.67|58.32|55.44|0
1653662580000|2022-05-27 14:43:00|58.27|55.39|58.21|55.33|58.32|55.44|58.21|55.33|0
1653662590000|2022-05-27 14:43:10|58.15|55.27|58.04|55.16|58.15|55.27|57.98|55.1|0
1653662600000|2022-05-27 14:43:20|58.1|55.22|57.81|54.93|58.1|55.22|57.81|54.93|0
1653662610000|2022-05-27 14:43:30|57.87|54.99|58.1|55.22|58.1|55.22|57.87|54.99|0
1653662620000|2022-05-27 14:43:40|57.98|55.1|58.15|55.27|58.15|55.27|57.98|55.1|0
1653662630000|2022-05-27 14:43:50|58.27|55.39|58.44|55.56|58.44|55.56|58.27|55.39|0
1653662640000|2022-05-27 14:44:00|58.55|55.67|58.32|55.44|58.61|55.73|58.32|55.44|0
1653662650000|2022-05-27 14:44:10|58.38|55.5|58.55|55.67|58.55|55.67|58.38|55.5|0
1653662660000|2022-05-27 14:44:20|58.49|55.61|59.76|56.88|59.76|56.88|58.44|55.56|0
1653662670000|2022-05-27 14:44:30|59.71|56.83|59.88|57|59.88|57|59.71|56.83|0
1653662680000|2022-05-27 14:44:40|59.71|56.83|59.68|56.8|59.71|56.83|59.65|56.77|0
1653662690000|2022-05-27 14:44:50|59.71|56.83|59.82|56.94|59.82|56.94|59.71|56.83|0
1653662700000|2022-05-27 14:45:00|59.76|56.88|59.7|56.82|59.82|56.94|59.7|56.82|0
1653662710000|2022-05-27 14:45:10|59.76|56.88|59.65|56.77|59.82|56.94|59.65|56.77|0
1653662720000|2022-05-27 14:45:20|59.59|56.71|59.65|56.77|59.7|56.82|59.59|56.71|0
1653662730000|2022-05-27 14:45:30|59.7|56.82|59.65|56.77|59.7|56.82|59.65|56.77|0
1653662740000|2022-05-27 14:45:40|59.7|56.82|59.59|56.71|59.7|56.82|59.59|56.71|0
1653662750000|2022-05-27 14:45:50|59.42|56.54|59.36|56.48|59.47|56.59|59.36|56.48|0
1653662760000|2022-05-27 14:46:00|59.3|56.42|59.42|56.54|59.47|56.59|59.3|56.42|0
1653662770000|2022-05-27 14:46:10|59.47|56.59|59.47|56.59|59.47|56.59|59.36|56.48|0
1653662780000|2022-05-27 14:46:20|59.36|56.48|59.3|56.42|59.36|56.48|59.19|56.31|0
1653662790000|2022-05-27 14:46:30|59.13|56.25|58.96|56.08|59.13|56.25|58.96|56.08|0
1653662800000|2022-05-27 14:46:40|59.02|56.14|58.96|56.08|59.02|56.14|58.96|56.08|0
1653662810000|2022-05-27 14:46:50|59.02|56.14|58.96|56.08|59.02|56.14|58.96|56.08|0
1653662820000|2022-05-27 14:47:00|58.9|56.02|59.02|56.14|59.02|56.14|58.9|56.02|0
1653662830000|2022-05-27 14:47:10|59.07|56.19|59.02|56.14|59.07|56.19|59.02|56.14|0
1653662840000|2022-05-27 14:47:20|59.07|56.19|59.02|56.14|59.13|56.25|59.02|56.14|0
1653662850000|2022-05-27 14:47:30|59.07|56.19|58.96|56.08|59.07|56.19|58.96|56.08|0
1653662860000|2022-05-27 14:47:40|59.02|56.14|59.24|56.36|59.24|56.36|59.02|56.14|0
1653662870000|2022-05-27 14:47:50|59.36|56.48|59.36|56.48|59.36|56.48|59.3|56.42|0
1653662880000|2022-05-27 14:48:00|59.47|56.59|59.76|56.88|59.76|56.88|59.47|56.59|0
1653662890000|2022-05-27 14:48:10|59.82|56.94|59.82|56.94|59.82|56.94|59.7|56.82|0
1653662900000|2022-05-27 14:48:20|59.88|57|59.82|56.94|59.88|57|59.82|56.94|0
1653662910000|2022-05-27 14:48:30|59.88|57|59.82|56.94|59.88|57|59.82|56.94|0
1653662920000|2022-05-27 14:48:40|59.88|57|59.88|57|59.88|57|59.88|57|0
1653662930000|2022-05-27 14:48:50|59.76|56.88|59.88|57|59.93|57.05|59.76|56.88|0
1653662940000|2022-05-27 14:49:00|59.99|57.11|59.99|57.11|59.99|57.11|59.99|57.11|0
1653662950000|2022-05-27 14:49:10|60.05|57.17|59.88|57|60.05|57.17|59.88|57|0
1653662960000|2022-05-27 14:49:20|59.93|57.05|59.88|57|59.99|57.11|59.88|57|0
1653662970000|2022-05-27 14:49:30|59.99|57.11|60.05|57.17|60.05|57.17|59.93|57.05|0
1653662980000|2022-05-27 14:49:40|60.11|57.23|60.05|57.17|60.11|57.23|60.05|57.17|0
1653662990000|2022-05-27 14:49:50|59.99|57.11|59.99|57.11|59.99|57.11|59.93|57.05|0
1653663000000|2022-05-27 14:50:00|60.11|57.23|60.16|57.28|60.16|57.28|60.05|57.17|0
1653663010000|2022-05-27 14:50:10|60.22|57.34|59.99|57.11|60.22|57.34|59.99|57.11|0
1653663020000|2022-05-27 14:50:20|59.93|57.05|60.05|57.17|60.11|57.23|59.93|57.05|0
1653663030000|2022-05-27 14:50:30|59.99|57.11|60.11|57.23|60.22|57.34|59.99|57.11|0
1653663040000|2022-05-27 14:50:40|60.16|57.28|60.16|57.28|60.22|57.34|60.16|57.28|0
1653663050000|2022-05-27 14:50:50|60.22|57.34|60.28|57.4|60.28|57.4|60.22|57.34|0
1653663060000|2022-05-27 14:51:00|60.22|57.34|60.16|57.28|60.22|57.34|60.11|57.23|0
1653663070000|2022-05-27 14:51:10|60.11|57.23|60.22|57.34|60.22|57.34|60.11|57.23|0
1653663080000|2022-05-27 14:51:20|60.11|57.23|59.93|57.05|60.11|57.23|59.93|57.05|0
1653663090000|2022-05-27 14:51:30|59.99|57.11|59.93|57.05|59.99|57.11|59.93|57.05|0
1653663100000|2022-05-27 14:51:40|59.82|56.94|59.82|56.94|59.82|56.94|59.7|56.82|0
1653663110000|2022-05-27 14:51:50|59.99|57.11|60.05|57.17|60.05|57.17|59.87|56.99|0
1653663120000|2022-05-27 14:52:00|60.11|57.23|60.16|57.28|60.16|57.28|60.11|57.23|0
1653663130000|2022-05-27 14:52:10|60.05|57.17|60.11|57.23|60.11|57.23|60.05|57.17|0
1653663140000|2022-05-27 14:52:20|60.05|57.17|59.79|56.91|60.05|57.17|59.79|56.91|0
1653663150000|2022-05-27 14:52:30|59.82|56.94|59.76|56.88|59.82|56.94|59.7|56.82|0
1653663160000|2022-05-27 14:52:40|59.82|56.94|59.64|56.76|59.82|56.94|59.64|56.76|0
1653663170000|2022-05-27 14:52:50|59.7|56.82|59.59|56.71|59.7|56.82|59.59|56.71|0
1653663180000|2022-05-27 14:53:00|59.53|56.65|59.67|56.79|59.67|56.79|59.53|56.65|0
1653663190000|2022-05-27 14:53:10|59.7|56.82|59.87|56.99|59.87|56.99|59.7|56.82|0
1653663200000|2022-05-27 14:53:20|59.76|56.88|59.87|56.99|59.87|56.99|59.76|56.88|0
1653663210000|2022-05-27 14:53:30|59.9|57.02|59.93|57.05|59.93|57.05|59.9|57.02|0
1653663220000|2022-05-27 14:53:40|59.99|57.11|59.82|56.94|60.11|57.23|59.82|56.94|0
1653663230000|2022-05-27 14:53:50|59.76|56.88|59.7|56.82|59.76|56.88|59.7|56.82|0
1653663240000|2022-05-27 14:54:00|59.76|56.88|59.59|56.71|59.76|56.88|59.59|56.71|0
1653663250000|2022-05-27 14:54:10|59.64|56.76|59.76|56.88|59.76|56.88|59.59|56.71|0
1653663260000|2022-05-27 14:54:20|59.59|56.71|59.59|56.71|59.59|56.71|59.53|56.65|0
1653663270000|2022-05-27 14:54:30|59.64|56.76|59.7|56.82|59.7|56.82|59.64|56.76|0
1653663280000|2022-05-27 14:54:40|59.76|56.88|59.93|57.05|59.93|57.05|59.76|56.88|0
1653663290000|2022-05-27 14:54:50|59.82|56.94|59.93|57.05|59.99|57.11|59.82|56.94|0
1653663300000|2022-05-27 14:55:00|59.99|57.11|60.05|57.17|60.05|57.17|59.99|57.11|0
1653663310000|2022-05-27 14:55:10|60.16|57.28|59.93|57.05|60.16|57.28|59.93|57.05|0
1653663320000|2022-05-27 14:55:20|59.99|57.11|59.93|57.05|59.99|57.11|59.87|56.99|0
1653663330000|2022-05-27 14:55:30|59.87|56.99|59.64|56.76|59.87|56.99|59.64|56.76|0
1653663340000|2022-05-27 14:55:40|59.7|56.82|59.76|56.88|59.76|56.88|59.64|56.76|0
1653663350000|2022-05-27 14:55:50|59.64|56.76|59.53|56.65|59.7|56.82|59.53|56.65|0
1653663360000|2022-05-27 14:56:00|59.59|56.71|59.41|56.53|59.59|56.71|59.41|56.53|0
1653663370000|2022-05-27 14:56:10|59.33|56.45|59.36|56.48|59.36|56.48|59.3|56.42|0
1653663380000|2022-05-27 14:56:20|59.3|56.42|59.3|56.42|59.36|56.48|59.24|56.36|0
1653663390000|2022-05-27 14:56:30|59.18|56.3|59.3|56.42|59.3|56.42|59.18|56.3|0
1653663400000|2022-05-27 14:56:40|59.24|56.36|59.13|56.25|59.24|56.36|59.13|56.25|0
1653663410000|2022-05-27 14:56:50|59.07|56.19|59.07|56.19|59.24|56.36|59.07|56.19|0
1653663420000|2022-05-27 14:57:00|59.01|56.13|58.95|56.07|59.07|56.19|58.95|56.07|0
1653663430000|2022-05-27 14:57:10|58.92|56.04|59.01|56.13|59.01|56.13|58.92|56.04|0
1653663440000|2022-05-27 14:57:20|59.13|56.25|59.27|56.39|59.27|56.39|59.13|56.25|0
1653663450000|2022-05-27 14:57:30|59.35|56.47|59.35|56.47|59.41|56.53|59.35|56.47|0
1653663460000|2022-05-27 14:57:40|59.3|56.42|59.35|56.47|59.47|56.59|59.3|56.42|0
1653663470000|2022-05-27 14:57:50|59.41|56.53|59.35|56.47|59.41|56.53|59.35|56.47|0
1653663480000|2022-05-27 14:58:00|59.3|56.42|59.18|56.3|59.3|56.42|59.18|56.3|0
1653663490000|2022-05-27 14:58:10|58.95|56.07|58.95|56.07|59.07|56.19|58.95|56.07|0
1653663500000|2022-05-27 14:58:20|59.01|56.13|58.9|56.02|59.01|56.13|58.9|56.02|0
1653663510000|2022-05-27 14:58:30|58.73|55.85|58.84|55.96|58.84|55.96|58.67|55.79|0
1653663520000|2022-05-27 14:58:40|58.78|55.9|58.73|55.85|58.78|55.9|58.73|55.85|0
1653663530000|2022-05-27 14:58:50|58.67|55.79|58.61|55.73|58.67|55.79|58.56|55.68|0
1653663540000|2022-05-27 14:59:00|58.73|55.85|58.56|55.68|58.73|55.85|58.56|55.68|0
1653663550000|2022-05-27 14:59:10|58.61|55.73|58.5|55.62|58.61|55.73|58.5|55.62|0
1653663560000|2022-05-27 14:59:20|58.56|55.68|58.44|55.56|58.61|55.73|58.44|55.56|0
1653663570000|2022-05-27 14:59:30|58.5|55.62|58.56|55.68|58.61|55.73|58.5|55.62|0
1653663580000|2022-05-27 14:59:40|58.55|55.67|58.55|55.67|58.67|55.79|58.55|55.67|0
1653663590000|2022-05-27 14:59:50|58.61|55.73|58.61|55.73|58.61|55.73|58.55|55.67|0
1653663600000|2022-05-27 15:00:00|58.73|55.85|59.01|56.13|59.01|56.13|58.73|55.85|0
1653663610000|2022-05-27 15:00:10|59.07|56.19|58.95|56.07|59.07|56.19|58.95|56.07|0
1653663620000|2022-05-27 15:00:20|59.01|56.13|58.78|55.9|59.01|56.13|58.78|55.9|0
1653663630000|2022-05-27 15:00:30|58.84|55.96|58.78|55.9|58.84|55.96|58.78|55.9|0
1653663640000|2022-05-27 15:00:40|58.73|55.85|58.67|55.79|58.73|55.85|58.67|55.79|0
1653663650000|2022-05-27 15:00:50|58.61|55.73|58.72|55.84|58.72|55.84|58.55|55.67|0
1653663660000|2022-05-27 15:01:00|58.67|55.79|58.84|55.96|58.84|55.96|58.67|55.79|0
1653663670000|2022-05-27 15:01:10|58.78|55.9|58.67|55.79|58.78|55.9|58.67|55.79|0
1653663680000|2022-05-27 15:01:20|58.72|55.84|58.61|55.73|58.72|55.84|58.61|55.73|0
1653663690000|2022-05-27 15:01:30|58.55|55.67|58.27|55.39|58.58|55.7|58.27|55.39|0
1653663700000|2022-05-27 15:01:40|58.33|55.45|58.21|55.33|58.33|55.45|58.21|55.33|0
1653663710000|2022-05-27 15:01:50|58.27|55.39|58.27|55.39|58.27|55.39|58.21|55.33|0
1653663720000|2022-05-27 15:02:00|58.21|55.33|58.27|55.39|58.27|55.39|58.1|55.22|0
1653663730000|2022-05-27 15:02:10|58.33|55.45|58.21|55.33|58.33|55.45|58.1|55.22|0
1653663740000|2022-05-27 15:02:20|58.27|55.39|58.33|55.45|58.38|55.5|58.27|55.39|0
1653663750000|2022-05-27 15:02:30|58.1|55.22|58.1|55.22|58.21|55.33|58.1|55.22|0
1653663760000|2022-05-27 15:02:40|58.04|55.16|57.82|54.94|58.04|55.16|57.82|54.94|0
1653663770000|2022-05-27 15:02:50|57.85|54.97|57.76|54.88|57.93|55.05|57.76|54.88|0
1653663780000|2022-05-27 15:03:00|57.82|54.94|57.82|54.94|57.88|55|57.65|54.77|0
1653663790000|2022-05-27 15:03:10|57.88|55|58.04|55.16|58.04|55.16|57.88|55|0
1653663800000|2022-05-27 15:03:20|58.1|55.22|58.07|55.19|58.16|55.28|57.99|55.11|0
1653663810000|2022-05-27 15:03:30|57.99|55.11|58.04|55.16|58.04|55.16|57.93|55.05|0
1653663820000|2022-05-27 15:03:40|58.16|55.28|58.16|55.28|58.16|55.28|58.16|55.28|0
1653663830000|2022-05-27 15:03:50|58.21|55.33|58.5|55.62|58.5|55.62|58.21|55.33|0
1653663840000|2022-05-27 15:04:00|58.61|55.73|58.61|55.73|58.61|55.73|58.55|55.67|0
1653663850000|2022-05-27 15:04:10|58.67|55.79|58.55|55.67|58.67|55.79|58.55|55.67|0
1653663860000|2022-05-27 15:04:20|58.67|55.79|58.61|55.73|58.89|56.01|58.61|55.73|0
1653663870000|2022-05-27 15:04:30|58.55|55.67|58.55|55.67|58.67|55.79|58.55|55.67|0
1653663880000|2022-05-27 15:04:40|58.64|55.76|58.55|55.67|58.67|55.79|58.55|55.67|0
1653663890000|2022-05-27 15:04:50|58.38|55.5|58.27|55.39|58.38|55.5|58.27|55.39|0
1653663900000|2022-05-27 15:05:00|58.33|55.45|57.99|55.11|58.33|55.45|57.99|55.11|0
1653663910000|2022-05-27 15:05:10|58.27|55.39|58.38|55.5|58.38|55.5|58.27|55.39|0
1653663920000|2022-05-27 15:05:20|58.21|55.33|58.21|55.33|58.27|55.39|58.16|55.28|0
1653663930000|2022-05-27 15:05:30|58.33|55.45|58.55|55.67|58.55|55.67|58.33|55.45|0
1653663940000|2022-05-27 15:05:40|58.5|55.62|58.61|55.73|58.61|55.73|58.5|55.62|0
1653663950000|2022-05-27 15:05:50|58.67|55.79|58.72|55.84|58.72|55.84|58.67|55.79|0
1653663960000|2022-05-27 15:06:00|58.67|55.79|58.78|55.9|58.78|55.9|58.61|55.73|0
1653663970000|2022-05-27 15:06:10|58.72|55.84|58.72|55.84|58.84|55.96|58.72|55.84|0
1653663980000|2022-05-27 15:06:20|58.67|55.79|58.78|55.9|58.84|55.96|58.67|55.79|0
1653663990000|2022-05-27 15:06:30|59.01|56.13|58.89|56.01|59.06|56.18|58.89|56.01|0
1653664000000|2022-05-27 15:06:40|59.01|56.13|59.12|56.24|59.12|56.24|58.95|56.07|0
1653664010000|2022-05-27 15:06:50|59.18|56.3|59.24|56.36|59.29|56.41|59.18|56.3|0
1653664020000|2022-05-27 15:07:00|59.29|56.41|59.24|56.36|59.29|56.41|59.24|56.36|0
1653664030000|2022-05-27 15:07:10|59.29|56.41|59.24|56.36|59.29|56.41|59.24|56.36|0
1653664040000|2022-05-27 15:07:20|59.12|56.24|59.12|56.24|59.24|56.36|59.06|56.18|0
1653664050000|2022-05-27 15:07:30|59.18|56.3|59.24|56.36|59.24|56.36|59.18|56.3|0
1653664060000|2022-05-27 15:07:40|59.18|56.3|59.12|56.24|59.18|56.3|59.06|56.18|0
1653664070000|2022-05-27 15:07:50|59.06|56.18|59.29|56.41|59.29|56.41|59.06|56.18|0
1653664080000|2022-05-27 15:08:00|59.24|56.36|59.24|56.36|59.29|56.41|59.24|56.36|0
1653664090000|2022-05-27 15:08:10|59.41|56.53|59.35|56.47|59.41|56.53|59.29|56.41|0
1653664100000|2022-05-27 15:08:20|59.29|56.41|59.24|56.36|59.29|56.41|59.18|56.3|0
1653664110000|2022-05-27 15:08:30|59.12|56.24|59.18|56.3|59.18|56.3|59.06|56.18|0
1653664120000|2022-05-27 15:08:40|59.24|56.36|59.24|56.36|59.24|56.36|59.12|56.24|0
1653664130000|2022-05-27 15:08:50|59.35|56.47|59.29|56.41|59.35|56.47|59.29|56.41|0
1653664140000|2022-05-27 15:09:00|59.24|56.36|59.29|56.41|59.29|56.41|59.18|56.3|0
1653664150000|2022-05-27 15:09:10|59.24|56.36|59.06|56.18|59.29|56.41|59.06|56.18|0
1653664160000|2022-05-27 15:09:20|58.89|56.01|59.01|56.13|59.01|56.13|58.89|56.01|0
1653664170000|2022-05-27 15:09:30|59.12|56.24|59.23|56.35|59.23|56.35|59.12|56.24|0
1653664180000|2022-05-27 15:09:40|59.35|56.47|59.23|56.35|59.35|56.47|59.23|56.35|0
1653664190000|2022-05-27 15:09:50|59.29|56.41|59.41|56.53|59.41|56.53|59.29|56.41|0
1653664200000|2022-05-27 15:10:00|59.46|56.58|59.35|56.47|59.58|56.7|59.35|56.47|0
1653664210000|2022-05-27 15:10:10|59.29|56.41|59.41|56.53|59.41|56.53|59.29|56.41|0
1653664220000|2022-05-27 15:10:20|59.35|56.47|59.23|56.35|59.35|56.47|59.23|56.35|0
1653664230000|2022-05-27 15:10:30|59.18|56.3|59.52|56.64|59.52|56.64|59.18|56.3|0
1653664240000|2022-05-27 15:10:40|59.35|56.47|59.35|56.47|59.35|56.47|59.35|56.47|0
1653664250000|2022-05-27 15:10:50|59.46|56.58|59.69|56.81|59.69|56.81|59.46|56.58|0
1653664260000|2022-05-27 15:11:00|59.66|56.78|59.75|56.87|59.75|56.87|59.66|56.78|0
1653664270000|2022-05-27 15:11:10|59.87|56.99|59.81|56.93|59.87|56.99|59.81|56.93|0
1653664280000|2022-05-27 15:11:20|59.69|56.81|59.81|56.93|59.81|56.93|59.69|56.81|0
1653664290000|2022-05-27 15:11:30|59.87|56.99|59.87|56.99|59.98|57.1|59.87|56.99|0
1653664300000|2022-05-27 15:11:40|59.98|57.1|59.98|57.1|60.04|57.16|59.98|57.1|0
1653664310000|2022-05-27 15:11:50|60.04|57.16|60.04|57.16|60.07|57.19|60.04|57.16|0
1653664320000|2022-05-27 15:12:00|60.1|57.22|60.16|57.28|60.16|57.28|60.04|57.16|0
1653664330000|2022-05-27 15:12:10|60.21|57.33|60.21|57.33|60.27|57.39|60.21|57.33|0
1653664340000|2022-05-27 15:12:20|60.27|57.39|60.16|57.28|60.27|57.39|60.16|57.28|0
1653664350000|2022-05-27 15:12:30|60.1|57.22|60.04|57.16|60.16|57.28|60.04|57.16|0
1653664360000|2022-05-27 15:12:40|60.16|57.28|60.27|57.39|60.33|57.45|60.16|57.28|0
1653664370000|2022-05-27 15:12:50|60.33|57.45|60.33|57.45|60.39|57.51|60.27|57.39|0
1653664380000|2022-05-27 15:13:00|60.21|57.33|60.3|57.42|60.3|57.42|60.15|57.27|0
1653664390000|2022-05-27 15:13:10|60.33|57.45|60.27|57.39|60.33|57.45|60.15|57.27|0
1653664400000|2022-05-27 15:13:20|60.33|57.45|60.27|57.39|60.33|57.45|60.27|57.39|0
1653664410000|2022-05-27 15:13:30|60.33|57.45|60.33|57.45|60.44|57.56|60.33|57.45|0
1653664420000|2022-05-27 15:13:40|60.39|57.51|60.33|57.45|60.39|57.51|60.33|57.45|0
1653664430000|2022-05-27 15:13:50|60.39|57.51|60.33|57.45|60.44|57.56|60.33|57.45|0
1653664440000|2022-05-27 15:14:00|60.39|57.51|60.39|57.51|60.39|57.51|60.27|57.39|0
1653664450000|2022-05-27 15:14:10|60.33|57.45|60.33|57.45|60.33|57.45|60.33|57.45|0
1653664460000|2022-05-27 15:14:20|60.21|57.33|59.98|57.1|60.21|57.33|59.98|57.1|0
1653664470000|2022-05-27 15:14:30|60.04|57.16|60.21|57.33|60.21|57.33|60.04|57.16|0
1653664480000|2022-05-27 15:14:40|60.27|57.39|60.33|57.45|60.33|57.45|60.27|57.39|0
1653664490000|2022-05-27 15:14:50|60.39|57.51|60.39|57.51|60.39|57.51|60.39|57.51|0
1653664500000|2022-05-27 15:15:00|60.27|57.39|60.27|57.39|60.27|57.39|60.21|57.33|0
1653664510000|2022-05-27 15:15:10|60.1|57.22|60.21|57.33|60.21|57.33|60.1|57.22|0
1653664520000|2022-05-27 15:15:20|60.04|57.16|60.33|57.45|60.33|57.45|60.04|57.16|0
1653664530000|2022-05-27 15:15:30|60.39|57.51|60.21|57.33|60.39|57.51|60.21|57.33|0
1653664540000|2022-05-27 15:15:40|60.15|57.27|60.39|57.51|60.39|57.51|60.15|57.27|0
1653664550000|2022-05-27 15:15:50|60.44|57.56|60.5|57.62|60.5|57.62|60.44|57.56|0
1653664560000|2022-05-27 15:16:00|60.56|57.68|60.62|57.74|60.62|57.74|60.56|57.68|0
1653664570000|2022-05-27 15:16:10|60.73|57.85|60.79|57.91|60.79|57.91|60.62|57.74|0
1653664580000|2022-05-27 15:16:20|60.73|57.85|60.73|57.85|60.73|57.85|60.62|57.74|0
1653664590000|2022-05-27 15:16:30|60.79|57.91|60.85|57.97|60.85|57.97|60.79|57.91|0
1653664600000|2022-05-27 15:16:40|60.79|57.91|60.85|57.97|60.91|58.03|60.79|57.91|0
1653664610000|2022-05-27 15:16:50|60.79|57.91|60.97|58.09|60.97|58.09|60.79|57.91|0
1653664620000|2022-05-27 15:17:00|60.91|58.03|61.14|58.26|61.14|58.26|60.88|58|0
1653664630000|2022-05-27 15:17:10|61.2|58.32|60.97|58.09|61.2|58.32|60.97|58.09|0
1653664640000|2022-05-27 15:17:20|61.09|58.21|60.97|58.09|61.09|58.21|60.97|58.09|0
1653664650000|2022-05-27 15:17:30|60.91|58.03|60.91|58.03|60.91|58.03|60.91|58.03|0
1653664660000|2022-05-27 15:17:40|60.73|57.85|61.03|58.15|61.03|58.15|60.73|57.85|0
1653664670000|2022-05-27 15:17:50|60.97|58.09|60.85|57.97|60.97|58.09|60.85|57.97|0
1653664680000|2022-05-27 15:18:00|60.91|58.03|60.62|57.74|60.91|58.03|60.62|57.74|0
1653664690000|2022-05-27 15:18:10|60.56|57.68|60.85|57.97|60.85|57.97|60.56|57.68|0
1653664700000|2022-05-27 15:18:20|60.68|57.8|60.85|57.97|60.91|58.03|60.68|57.8|0
1653664710000|2022-05-27 15:18:30|60.79|57.91|60.76|57.88|60.79|57.91|60.73|57.85|0
1653664720000|2022-05-27 15:18:40|60.73|57.85|60.73|57.85|60.85|57.97|60.73|57.85|0
1653664730000|2022-05-27 15:18:50|60.79|57.91|60.85|57.97|60.85|57.97|60.79|57.91|0
1653664740000|2022-05-27 15:19:00|60.91|58.03|60.79|57.91|60.91|58.03|60.79|57.91|0
1653664750000|2022-05-27 15:19:10|60.85|57.97|60.85|57.97|60.91|58.03|60.85|57.97|0
1653664760000|2022-05-27 15:19:20|60.91|58.03|60.97|58.09|60.97|58.09|60.85|57.97|0
1653664770000|2022-05-27 15:19:30|60.91|58.03|60.97|58.09|60.97|58.09|60.91|58.03|0
1653664780000|2022-05-27 15:19:40|61.03|58.15|61.03|58.15|61.03|58.15|60.97|58.09|0
1653664790000|2022-05-27 15:19:50|60.97|58.09|60.79|57.91|60.97|58.09|60.73|57.85|0
1653664800000|2022-05-27 15:20:00|60.85|57.97|60.67|57.79|60.85|57.97|60.67|57.79|0
1653664810000|2022-05-27 15:20:10|60.62|57.74|60.62|57.74|60.62|57.74|60.56|57.68|0
1653664820000|2022-05-27 15:20:20|60.56|57.68|60.62|57.74|60.62|57.74|60.56|57.68|0
1653664830000|2022-05-27 15:20:30|60.67|57.79|60.62|57.74|60.73|57.85|60.62|57.74|0
1653664840000|2022-05-27 15:20:40|60.56|57.68|60.5|57.62|60.62|57.74|60.5|57.62|0
1653664850000|2022-05-27 15:20:50|60.56|57.68|60.62|57.74|60.67|57.79|60.56|57.68|0
1653664860000|2022-05-27 15:21:00|60.67|57.79|60.62|57.74|60.73|57.85|60.62|57.74|0
1653664870000|2022-05-27 15:21:10|60.67|57.79|60.91|58.03|60.91|58.03|60.67|57.79|0
1653664880000|2022-05-27 15:21:20|60.97|58.09|61.08|58.2|61.08|58.2|60.97|58.09|0
1653664890000|2022-05-27 15:21:30|61.02|58.14|61.14|58.26|61.14|58.26|60.97|58.09|0
1653664900000|2022-05-27 15:21:40|61.2|58.32|61.26|58.38|61.26|58.38|61.2|58.32|0
1653664910000|2022-05-27 15:21:50|61.32|58.44|61.14|58.26|61.32|58.44|61.14|58.26|0
1653664920000|2022-05-27 15:22:00|61.2|58.32|61.2|58.32|61.2|58.32|61.08|58.2|0
1653664930000|2022-05-27 15:22:10|61.26|58.38|61.2|58.32|61.26|58.38|61.2|58.32|0
1653664940000|2022-05-27 15:22:20|61.14|58.26|61.2|58.32|61.2|58.32|61.14|58.26|0
1653664950000|2022-05-27 15:22:30|61.14|58.26|61.26|58.38|61.26|58.38|61.14|58.26|0
1653664960000|2022-05-27 15:22:40|61.2|58.32|61.2|58.32|61.26|58.38|61.2|58.32|0
1653664970000|2022-05-27 15:22:50|61.14|58.26|61.26|58.38|61.26|58.38|61.14|58.26|0
1653664980000|2022-05-27 15:23:00|61.2|58.32|61.08|58.2|61.2|58.32|61.05|58.17|0
1653664990000|2022-05-27 15:23:10|60.97|58.09|60.97|58.09|61.08|58.2|60.97|58.09|0
1653665000000|2022-05-27 15:23:20|60.91|58.03|61.02|58.14|61.02|58.14|60.91|58.03|0
1653665010000|2022-05-27 15:23:30|60.97|58.09|60.97|58.09|60.97|58.09|60.91|58.03|0
1653665020000|2022-05-27 15:23:40|61.02|58.14|60.91|58.03|61.02|58.14|60.91|58.03|0
1653665030000|2022-05-27 15:23:50|60.97|58.09|60.97|58.09|60.97|58.09|60.91|58.03|0
1653665040000|2022-05-27 15:24:00|60.91|58.03|60.91|58.03|60.91|58.03|60.85|57.97|0
1653665050000|2022-05-27 15:24:10|60.85|57.97|60.91|58.03|60.91|58.03|60.85|57.97|0
1653665060000|2022-05-27 15:24:20|60.97|58.09|60.96|58.08|60.97|58.09|60.91|58.03|0
1653665070000|2022-05-27 15:24:30|61.08|58.2|60.91|58.03|61.08|58.2|60.91|58.03|0
1653665080000|2022-05-27 15:24:40|60.85|57.97|60.85|57.97|60.91|58.03|60.85|57.97|0
1653665090000|2022-05-27 15:24:50|60.91|58.03|60.91|58.03|60.91|58.03|60.85|57.97|0
1653665100000|2022-05-27 15:25:00|60.85|57.97|60.96|58.08|60.96|58.08|60.85|57.97|0
1653665110000|2022-05-27 15:25:10|60.91|58.03|60.85|57.97|60.91|58.03|60.85|57.97|0
1653665120000|2022-05-27 15:25:20|60.73|57.85|60.5|57.62|60.73|57.85|60.5|57.62|0
1653665130000|2022-05-27 15:25:30|60.56|57.68|60.5|57.62|60.56|57.68|60.44|57.56|0
1653665140000|2022-05-27 15:25:40|60.44|57.56|60.44|57.56|60.44|57.56|60.27|57.39|0
1653665150000|2022-05-27 15:25:50|60.38|57.5|60.56|57.68|60.56|57.68|60.32|57.44|0
1653665160000|2022-05-27 15:26:00|60.5|57.62|60.61|57.73|60.61|57.73|60.44|57.56|0
1653665170000|2022-05-27 15:26:10|60.58|57.7|60.61|57.73|60.73|57.85|60.58|57.7|0
1653665180000|2022-05-27 15:26:20|60.5|57.62|60.38|57.5|60.5|57.62|60.38|57.5|0
1653665190000|2022-05-27 15:26:30|60.32|57.44|60.26|57.38|60.32|57.44|60.21|57.33|0
1653665200000|2022-05-27 15:26:40|60.21|57.33|60.15|57.27|60.21|57.33|60.09|57.21|0
1653665210000|2022-05-27 15:26:50|60.09|57.21|60.03|57.15|60.09|57.21|60.03|57.15|0
1653665220000|2022-05-27 15:27:00|60.21|57.33|60.38|57.5|60.38|57.5|60.21|57.33|0
1653665230000|2022-05-27 15:27:10|60.32|57.44|60.32|57.44|60.32|57.44|60.32|57.44|0
1653665240000|2022-05-27 15:27:20|60.38|57.5|60.35|57.47|60.44|57.56|60.35|57.47|0
1653665250000|2022-05-27 15:27:30|60.32|57.44|60.32|57.44|60.38|57.5|60.32|57.44|0
1653665260000|2022-05-27 15:27:40|60.44|57.56|60.26|57.38|60.44|57.56|60.26|57.38|0
1653665270000|2022-05-27 15:27:50|60.32|57.44|60.38|57.5|60.38|57.5|60.32|57.44|0
1653665280000|2022-05-27 15:28:00|60.44|57.56|60.44|57.56|60.5|57.62|60.44|57.56|0
1653665290000|2022-05-27 15:28:10|60.32|57.44|60.38|57.5|60.5|57.62|60.32|57.44|0
1653665300000|2022-05-27 15:28:20|60.5|57.62|60.44|57.56|60.5|57.62|60.44|57.56|0
1653665310000|2022-05-27 15:28:30|60.5|57.62|60.55|57.67|60.61|57.73|60.5|57.62|0
1653665320000|2022-05-27 15:28:40|60.5|57.62|60.5|57.62|60.5|57.62|60.5|57.62|0
1653665330000|2022-05-27 15:28:50|60.38|57.5|60.38|57.5|60.38|57.5|60.38|57.5|0
1653665340000|2022-05-27 15:29:00|60.44|57.56|60.44|57.56|60.5|57.62|60.38|57.5|0
1653665350000|2022-05-27 15:29:10|60.5|57.62|60.55|57.67|60.55|57.67|60.5|57.62|0
1653665360000|2022-05-27 15:29:20|60.5|57.62|60.44|57.56|60.5|57.62|60.44|57.56|0
1653665370000|2022-05-27 15:29:30|60.38|57.5|60.5|57.62|60.55|57.67|60.38|57.5|0
1653665380000|2022-05-27 15:29:40|60.58|57.7|60.67|57.79|60.67|57.79|60.5|57.62|0
1653665390000|2022-05-27 15:29:50|60.73|57.85|60.58|57.7|60.79|57.91|60.58|57.7|0
1653665400000|2022-05-27 15:30:00|60.67|57.79|60.55|57.67|60.73|57.85|60.55|57.67|0
1653665410000|2022-05-27 15:30:10|60.61|57.73|60.61|57.73|60.73|57.85|60.61|57.73|0
1653665420000|2022-05-27 15:30:20|60.55|57.67|60.67|57.79|60.67|57.79|60.55|57.67|0
1653665430000|2022-05-27 15:30:30|60.61|57.73|60.73|57.85|60.73|57.85|60.61|57.73|0
1653665440000|2022-05-27 15:30:40|60.67|57.79|60.79|57.91|60.79|57.91|60.67|57.79|0
1653665450000|2022-05-27 15:30:50|60.9|58.02|60.9|58.02|60.9|58.02|60.79|57.91|0
1653665460000|2022-05-27 15:31:00|60.85|57.97|60.9|58.02|60.96|58.08|60.85|57.97|0
1653665470000|2022-05-27 15:31:10|60.96|58.08|61.02|58.14|61.02|58.14|60.9|58.02|0
1653665480000|2022-05-27 15:31:20|60.9|58.02|60.96|58.08|60.96|58.08|60.9|58.02|0
1653665490000|2022-05-27 15:31:30|60.73|57.85|60.67|57.79|60.73|57.85|60.61|57.73|0
1653665500000|2022-05-27 15:31:40|60.5|57.62|60.79|57.91|60.79|57.91|60.5|57.62|0
1653665510000|2022-05-27 15:31:50|60.84|57.96|60.9|58.02|60.9|58.02|60.84|57.96|0
1653665520000|2022-05-27 15:32:00|60.84|57.96|60.96|58.08|60.96|58.08|60.84|57.96|0
1653665530000|2022-05-27 15:32:10|60.9|58.02|61.02|58.14|61.02|58.14|60.9|58.02|0
1653665540000|2022-05-27 15:32:20|61.08|58.2|61.08|58.2|61.08|58.2|60.96|58.08|0
1653665550000|2022-05-27 15:32:30|61.02|58.14|60.9|58.02|61.02|58.14|60.9|58.02|0
1653665560000|2022-05-27 15:32:40|61.02|58.14|61.08|58.2|61.2|58.32|61.02|58.14|0
1653665570000|2022-05-27 15:32:50|61.05|58.17|61.2|58.32|61.2|58.32|61.05|58.17|0
1653665580000|2022-05-27 15:33:00|61.25|58.37|61.08|58.2|61.25|58.37|61.08|58.2|0
1653665590000|2022-05-27 15:33:10|61.14|58.26|61.2|58.32|61.2|58.32|61.08|58.2|0
1653665600000|2022-05-27 15:33:20|61.14|58.26|61.05|58.17|61.14|58.26|61.02|58.14|0
1653665610000|2022-05-27 15:33:30|61.14|58.26|61.2|58.32|61.25|58.37|61.14|58.26|0
1653665620000|2022-05-27 15:33:40|61.25|58.37|61.25|58.37|61.25|58.37|61.2|58.32|0
1653665630000|2022-05-27 15:33:50|61.31|58.43|61.4|58.52|61.4|58.52|61.31|58.43|0
1653665640000|2022-05-27 15:34:00|61.31|58.43|61.37|58.49|61.37|58.49|61.25|58.37|0
1653665650000|2022-05-27 15:34:10|61.2|58.32|61.08|58.2|61.2|58.32|61.08|58.2|0
1653665660000|2022-05-27 15:34:20|61.02|58.14|61.02|58.14|61.08|58.2|61.02|58.14|0
1653665670000|2022-05-27 15:34:30|61.08|58.2|61.02|58.14|61.19|58.31|61.02|58.14|0
1653665680000|2022-05-27 15:34:40|60.9|58.02|60.96|58.08|60.96|58.08|60.84|57.96|0
1653665690000|2022-05-27 15:34:50|60.9|58.02|60.96|58.08|60.99|58.11|60.9|58.02|0
1653665700000|2022-05-27 15:35:00|60.9|58.02|60.79|57.91|60.9|58.02|60.67|57.79|0
1653665710000|2022-05-27 15:35:10|60.73|57.85|60.84|57.96|60.84|57.96|60.67|57.79|0
1653665720000|2022-05-27 15:35:20|60.9|58.02|60.93|58.05|60.93|58.05|60.9|58.02|0
1653665730000|2022-05-27 15:35:30|61.02|58.14|61.08|58.2|61.14|58.26|61.02|58.14|0
1653665740000|2022-05-27 15:35:40|60.96|58.08|61.19|58.31|61.19|58.31|60.96|58.08|0
1653665750000|2022-05-27 15:35:50|61.08|58.2|61.19|58.31|61.19|58.31|61.08|58.2|0
1653665760000|2022-05-27 15:36:00|61.08|58.2|61.14|58.26|61.14|58.26|61.08|58.2|0
1653665770000|2022-05-27 15:36:10|61.19|58.31|61.14|58.26|61.19|58.31|61.14|58.26|0
1653665780000|2022-05-27 15:36:20|61.08|58.2|60.55|57.67|61.08|58.2|60.43|57.55|0
1653665790000|2022-05-27 15:36:30|60.49|57.61|60.55|57.67|60.67|57.79|60.49|57.61|0
1653665800000|2022-05-27 15:36:40|60.49|57.61|60.49|57.61|60.49|57.61|60.43|57.55|0
1653665810000|2022-05-27 15:36:50|60.55|57.67|60.38|57.5|60.55|57.67|60.38|57.5|0
1653665820000|2022-05-27 15:37:00|60.32|57.44|60.26|57.38|60.32|57.44|60.14|57.26|0
1653665830000|2022-05-27 15:37:10|60.29|57.41|60.26|57.38|60.29|57.41|60.2|57.32|0
1653665840000|2022-05-27 15:37:20|60.32|57.44|60.49|57.61|60.49|57.61|60.32|57.44|0
1653665850000|2022-05-27 15:37:30|59.85|56.97|59.74|56.86|59.85|56.97|59.74|56.86|0
1653665860000|2022-05-27 15:37:40|59.8|56.92|59.8|56.92|59.8|56.92|59.8|56.92|0
1653665870000|2022-05-27 15:37:50|59.74|56.86|59.74|56.86|59.8|56.92|59.74|56.86|0
1653665880000|2022-05-27 15:38:00|59.8|56.92|59.97|57.09|59.97|57.09|59.8|56.92|0
1653665890000|2022-05-27 15:38:10|59.91|57.03|59.97|57.09|60.03|57.15|59.91|57.03|0
1653665900000|2022-05-27 15:38:20|60.09|57.21|60.09|57.21|60.09|57.21|60.03|57.15|0
1653665910000|2022-05-27 15:38:30|60.14|57.26|60.03|57.15|60.14|57.26|60.03|57.15|0
1653665920000|2022-05-27 15:38:40|59.97|57.09|60.14|57.26|60.14|57.26|59.97|57.09|0
1653665930000|2022-05-27 15:38:50|60.03|57.15|60.03|57.15|60.14|57.26|60.03|57.15|0
1653665940000|2022-05-27 15:39:00|60.09|57.21|60.14|57.26|60.2|57.32|60.09|57.21|0
1653665950000|2022-05-27 15:39:10|60.08|57.2|60.03|57.15|60.08|57.2|60.03|57.15|0
1653665960000|2022-05-27 15:39:20|60.08|57.2|59.97|57.09|60.08|57.2|59.97|57.09|0
1653665970000|2022-05-27 15:39:30|60.05|57.17|60.14|57.26|60.14|57.26|60.05|57.17|0
1653665980000|2022-05-27 15:39:40|60.2|57.32|60.08|57.2|60.2|57.32|60.08|57.2|0
1653665990000|2022-05-27 15:39:50|60.14|57.26|59.97|57.09|60.14|57.26|59.97|57.09|0
1653666000000|2022-05-27 15:40:00|60.03|57.15|59.97|57.09|60.03|57.15|59.91|57.03|0
1653666010000|2022-05-27 15:40:10|59.91|57.03|59.85|56.97|59.91|57.03|59.85|56.97|0
1653666020000|2022-05-27 15:40:20|59.91|57.03|59.91|57.03|59.91|57.03|59.85|56.97|0
1653666030000|2022-05-27 15:40:30|59.85|56.97|59.94|57.06|59.94|57.06|59.85|56.97|0
1653666040000|2022-05-27 15:40:40|59.97|57.09|60.03|57.15|60.08|57.2|59.97|57.09|0
1653666050000|2022-05-27 15:40:50|60.08|57.2|60.14|57.26|60.14|57.26|60.08|57.2|0
1653666060000|2022-05-27 15:41:00|60.2|57.32|60.08|57.2|60.2|57.32|60.08|57.2|0
1653666070000|2022-05-27 15:41:10|60.14|57.26|59.97|57.09|60.14|57.26|59.97|57.09|0
1653666080000|2022-05-27 15:41:20|60.03|57.15|60.03|57.15|60.08|57.2|60.03|57.15|0
1653666090000|2022-05-27 15:41:30|60.14|57.26|60.26|57.38|60.26|57.38|60.14|57.26|0
1653666100000|2022-05-27 15:41:40|60.32|57.44|60.43|57.55|60.43|57.55|60.32|57.44|0
1653666110000|2022-05-27 15:41:50|60.37|57.49|60.49|57.61|60.49|57.61|60.37|57.49|0
1653666120000|2022-05-27 15:42:00|60.55|57.67|60.43|57.55|60.55|57.67|60.37|57.49|0
1653666130000|2022-05-27 15:42:10|60.49|57.61|60.43|57.55|60.49|57.61|60.37|57.49|0
1653666140000|2022-05-27 15:42:20|60.49|57.61|60.55|57.67|60.55|57.67|60.49|57.61|0
1653666150000|2022-05-27 15:42:30|60.49|57.61|60.55|57.67|60.55|57.67|60.49|57.61|0
1653666160000|2022-05-27 15:42:40|60.61|57.73|60.9|58.02|60.9|58.02|60.61|57.73|0
1653666170000|2022-05-27 15:42:50|60.96|58.08|60.96|58.08|60.96|58.08|60.9|58.02|0
1653666180000|2022-05-27 15:43:00|61.08|58.2|60.96|58.08|61.08|58.2|60.96|58.08|0
1653666190000|2022-05-27 15:43:10|61.02|58.14|61.08|58.2|61.08|58.2|61.02|58.14|0
1653666200000|2022-05-27 15:43:20|61.02|58.14|61.13|58.25|61.13|58.25|61.02|58.14|0
1653666210000|2022-05-27 15:43:30|61.08|58.2|61.25|58.37|61.25|58.37|61.08|58.2|0
1653666220000|2022-05-27 15:43:40|61.19|58.31|61.13|58.25|61.19|58.31|61.13|58.25|0
1653666230000|2022-05-27 15:43:50|61.19|58.31|61.37|58.49|61.37|58.49|61.19|58.31|0
1653666240000|2022-05-27 15:44:00|61.43|58.55|61.37|58.49|61.43|58.55|61.37|58.49|0
1653666250000|2022-05-27 15:44:10|61.31|58.43|61.25|58.37|61.31|58.43|61.19|58.31|0
1653666260000|2022-05-27 15:44:20|61.13|58.25|61.02|58.14|61.13|58.25|61.02|58.14|0
1653666270000|2022-05-27 15:44:30|60.96|58.08|60.96|58.08|60.96|58.08|60.96|58.08|0
1653666280000|2022-05-27 15:44:40|60.9|58.02|60.84|57.96|60.96|58.08|60.84|57.96|0
1653666290000|2022-05-27 15:44:50|60.9|58.02|60.9|58.02|60.96|58.08|60.9|58.02|0
1653666300000|2022-05-27 15:45:00|60.84|57.96|60.84|57.96|60.96|58.08|60.84|57.96|0
1653666310000|2022-05-27 15:45:10|60.78|57.9|60.96|58.08|60.96|58.08|60.67|57.79|0
1653666320000|2022-05-27 15:45:20|60.99|58.11|61.02|58.14|61.08|58.2|60.99|58.11|0
1653666330000|2022-05-27 15:45:30|60.96|58.08|61.25|58.37|61.25|58.37|60.96|58.08|0
1653666340000|2022-05-27 15:45:40|61.19|58.31|61.19|58.31|61.19|58.31|61.13|58.25|0
1653666350000|2022-05-27 15:45:50|61.25|58.37|61.25|58.37|61.31|58.43|61.25|58.37|0
1653666360000|2022-05-27 15:46:00|61.31|58.43|61.37|58.49|61.37|58.49|61.19|58.31|0
1653666370000|2022-05-27 15:46:10|61.25|58.37|61.37|58.49|61.37|58.49|61.25|58.37|0
1653666380000|2022-05-27 15:46:20|61.31|58.43|61.37|58.49|61.43|58.55|61.31|58.43|0
1653666390000|2022-05-27 15:46:30|61.43|58.55|61.43|58.55|61.43|58.55|61.37|58.49|0
1653666400000|2022-05-27 15:46:40|61.49|58.61|61.55|58.67|61.61|58.73|61.49|58.61|0
1653666410000|2022-05-27 15:46:50|61.66|58.78|61.61|58.73|61.66|58.78|61.61|58.73|0
1653666420000|2022-05-27 15:47:00|61.57|58.69|61.66|58.78|61.66|58.78|61.57|58.69|0
1653666430000|2022-05-27 15:47:10|61.61|58.73|61.61|58.73|61.66|58.78|61.61|58.73|0
1653666440000|2022-05-27 15:47:20|61.55|58.67|61.55|58.67|61.55|58.67|61.49|58.61|0
1653666450000|2022-05-27 15:47:30|61.49|58.61|61.49|58.61|61.6|58.72|61.49|58.61|0
1653666460000|2022-05-27 15:47:40|61.43|58.55|61.49|58.61|61.55|58.67|61.43|58.55|0
1653666470000|2022-05-27 15:47:50|61.43|58.55|61.49|58.61|61.49|58.61|61.43|58.55|0
1653666480000|2022-05-27 15:48:00|61.43|58.55|61.55|58.67|61.6|58.72|61.43|58.55|0
1653666490000|2022-05-27 15:48:10|61.49|58.61|61.43|58.55|61.55|58.67|61.43|58.55|0
1653666500000|2022-05-27 15:48:20|61.49|58.61|61.43|58.55|61.49|58.61|61.43|58.55|0
1653666510000|2022-05-27 15:48:30|61.49|58.61|61.55|58.67|61.55|58.67|61.49|58.61|0
1653666520000|2022-05-27 15:48:40|61.6|58.72|61.66|58.78|61.66|58.78|61.6|58.72|0
1653666530000|2022-05-27 15:48:50|61.6|58.72|61.43|58.55|61.66|58.78|61.37|58.49|0
1653666540000|2022-05-27 15:49:00|61.49|58.61|61.37|58.49|61.49|58.61|61.25|58.37|0
1653666550000|2022-05-27 15:49:10|61.43|58.55|61.49|58.61|61.49|58.61|61.43|58.55|0
1653666560000|2022-05-27 15:49:20|61.55|58.67|61.49|58.61|61.55|58.67|61.49|58.61|0
1653666570000|2022-05-27 15:49:30|61.54|58.66|61.54|58.66|61.6|58.72|61.54|58.66|0
1653666580000|2022-05-27 15:49:40|61.6|58.72|61.72|58.84|61.72|58.84|61.6|58.72|0
1653666590000|2022-05-27 15:49:50|61.66|58.78|61.49|58.61|61.66|58.78|61.49|58.61|0
1653666600000|2022-05-27 15:50:00|61.54|58.66|61.6|58.72|61.6|58.72|61.54|58.66|0
1653666610000|2022-05-27 15:50:10|61.66|58.78|61.66|58.78|61.66|58.78|61.66|58.78|0
1653666620000|2022-05-27 15:50:20|61.72|58.84|61.78|58.9|61.78|58.9|61.72|58.84|0
1653666630000|2022-05-27 15:50:30|61.72|58.84|61.66|58.78|61.72|58.84|61.66|58.78|0
1653666640000|2022-05-27 15:50:40|61.6|58.72|61.6|58.72|61.6|58.72|61.6|58.72|0
1653666650000|2022-05-27 15:50:50|61.66|58.78|61.54|58.66|61.66|58.78|61.54|58.66|0
1653666660000|2022-05-27 15:51:00|61.49|58.61|61.49|58.61|61.54|58.66|61.49|58.61|0
1653666670000|2022-05-27 15:51:10|61.37|58.49|61.37|58.49|61.49|58.61|61.37|58.49|0
1653666680000|2022-05-27 15:51:20|61.43|58.55|61.31|58.43|61.43|58.55|61.31|58.43|0
1653666690000|2022-05-27 15:51:30|61.37|58.49|61.43|58.55|61.43|58.55|61.37|58.49|0
1653666700000|2022-05-27 15:51:40|61.48|58.6|61.6|58.72|61.6|58.72|61.48|58.6|0
1653666710000|2022-05-27 15:51:50|61.66|58.78|61.66|58.78|61.66|58.78|61.6|58.72|0
1653666720000|2022-05-27 15:52:00|61.69|58.81|61.78|58.9|61.78|58.9|61.69|58.81|0
1653666730000|2022-05-27 15:52:10|61.84|58.96|61.78|58.9|61.84|58.96|61.66|58.78|0
1653666740000|2022-05-27 15:52:20|61.72|58.84|61.54|58.66|61.72|58.84|61.54|58.66|0
1653666750000|2022-05-27 15:52:30|61.57|58.69|61.54|58.66|61.57|58.69|61.54|58.66|0
1653666760000|2022-05-27 15:52:40|61.48|58.6|61.54|58.66|61.54|58.66|61.48|58.6|0
1653666770000|2022-05-27 15:52:50|61.48|58.6|61.48|58.6|61.54|58.66|61.48|58.6|0
1653666780000|2022-05-27 15:53:00|61.54|58.66|61.31|58.43|61.54|58.66|61.31|58.43|0
1653666790000|2022-05-27 15:53:10|61.25|58.37|61.25|58.37|61.31|58.43|61.25|58.37|0
1653666800000|2022-05-27 15:53:20|61.31|58.43|61.48|58.6|61.48|58.6|61.31|58.43|0
1653666810000|2022-05-27 15:53:30|61.37|58.49|61.48|58.6|61.48|58.6|61.37|58.49|0
1653666820000|2022-05-27 15:53:40|61.6|58.72|61.66|58.78|61.66|58.78|61.54|58.66|0
1653666830000|2022-05-27 15:53:50|61.6|58.72|61.37|58.49|61.6|58.72|61.37|58.49|0
1653666840000|2022-05-27 15:54:00|61.54|58.66|61.6|58.72|61.6|58.72|61.54|58.66|0
1653666850000|2022-05-27 15:54:10|61.63|58.75|61.54|58.66|61.66|58.78|61.54|58.66|0
1653666860000|2022-05-27 15:54:20|61.6|58.72|61.66|58.78|61.66|58.78|61.54|58.66|0
1653666870000|2022-05-27 15:54:30|61.6|58.72|61.37|58.49|61.6|58.72|61.37|58.49|0
1653666880000|2022-05-27 15:54:40|61.31|58.43|61.31|58.43|61.31|58.43|61.31|58.43|0
1653666890000|2022-05-27 15:54:50|61.19|58.31|61.37|58.49|61.37|58.49|61.19|58.31|0
1653666900000|2022-05-27 15:55:00|61.31|58.43|61.25|58.37|61.37|58.49|61.25|58.37|0
1653666910000|2022-05-27 15:55:10|61.31|58.43|61.25|58.37|61.31|58.43|61.25|58.37|0
1653666920000|2022-05-27 15:55:20|61.19|58.31|61.42|58.54|61.42|58.54|61.19|58.31|0
1653666930000|2022-05-27 15:55:30|61.48|58.6|61.42|58.54|61.48|58.6|61.42|58.54|0
1653666940000|2022-05-27 15:55:40|61.37|58.49|61.54|58.66|61.54|58.66|61.37|58.49|0
1653666950000|2022-05-27 15:55:50|61.6|58.72|61.54|58.66|61.6|58.72|61.54|58.66|0
1653666960000|2022-05-27 15:56:00|61.42|58.54|61.36|58.48|61.48|58.6|61.36|58.48|0
1653666970000|2022-05-27 15:56:10|61.42|58.54|61.36|58.48|61.42|58.54|61.36|58.48|0
1653666980000|2022-05-27 15:56:20|61.31|58.43|61.36|58.48|61.36|58.48|61.25|58.37|0
1653666990000|2022-05-27 15:56:30|61.31|58.43|61.25|58.37|61.31|58.43|61.25|58.37|0
1653667000000|2022-05-27 15:56:40|61.31|58.43|61.31|58.43|61.31|58.43|61.31|58.43|0
1653667010000|2022-05-27 15:56:50|61.25|58.37|61.19|58.31|61.25|58.37|61.19|58.31|0
1653667020000|2022-05-27 15:57:00|61.25|58.37|61.31|58.43|61.31|58.43|61.19|58.31|0
1653667030000|2022-05-27 15:57:10|61.25|58.37|61.07|58.19|61.25|58.37|61.07|58.19|0
1653667040000|2022-05-27 15:57:20|61.01|58.13|61.25|58.37|61.25|58.37|61.01|58.13|0
1653667050000|2022-05-27 15:57:30|61.31|58.43|61.25|58.37|61.31|58.43|61.25|58.37|0
1653667060000|2022-05-27 15:57:40|61.19|58.31|61.19|58.31|61.19|58.31|61.19|58.31|0
1653667070000|2022-05-27 15:57:50|61.13|58.25|61.13|58.25|61.13|58.25|61.13|58.25|0
1653667080000|2022-05-27 15:58:00|61.16|58.28|61.25|58.37|61.31|58.43|61.16|58.28|0
1653667090000|2022-05-27 15:58:10|61.33|58.45|61.36|58.48|61.36|58.48|61.31|58.43|0
1653667100000|2022-05-27 15:58:20|61.42|58.54|61.36|58.48|61.42|58.54|61.36|58.48|0
1653667110000|2022-05-27 15:58:30|61.3|58.42|61.51|58.63|61.51|58.63|61.3|58.42|0
1653667120000|2022-05-27 15:58:40|61.54|58.66|61.54|58.66|61.54|58.66|61.48|58.6|0
1653667130000|2022-05-27 15:58:50|61.48|58.6|61.42|58.54|61.48|58.6|61.42|58.54|0
1653667140000|2022-05-27 15:59:00|61.48|58.6|61.42|58.54|61.48|58.6|61.42|58.54|0
1653667150000|2022-05-27 15:59:10|61.36|58.48|61.48|58.6|61.48|58.6|61.36|58.48|0
1653667160000|2022-05-27 15:59:20|61.42|58.54|61.36|58.48|61.48|58.6|61.36|58.48|0
1653667170000|2022-05-27 15:59:30|61.42|58.54|61.48|58.6|61.48|58.6|61.42|58.54|0
1653667180000|2022-05-27 15:59:40|61.42|58.54|61.48|58.6|61.48|58.6|61.42|58.54|0
1653667190000|2022-05-27 15:59:50|61.54|58.66|61.54|58.66|61.54|58.66|61.54|58.66|0
1653667200000|2022-05-27 16:00:00|61.6|58.72|61.66|58.78|61.66|58.78|61.54|58.66|0
1653667210000|2022-05-27 16:00:10|61.6|58.72|61.6|58.72|61.66|58.78|61.6|58.72|0
1653667220000|2022-05-27 16:00:20|61.66|58.78|61.66|58.78|61.66|58.78|61.6|58.72|0
1653667230000|2022-05-27 16:00:30|61.78|58.9|61.78|58.9|61.84|58.96|61.78|58.9|0
1653667240000|2022-05-27 16:00:40|61.72|58.84|61.84|58.96|61.95|59.07|61.72|58.84|0
1653667250000|2022-05-27 16:00:50|61.72|58.84|61.9|59.02|61.9|59.02|61.72|58.84|0
1653667260000|2022-05-27 16:01:00|61.84|58.96|61.9|59.02|61.95|59.07|61.84|58.96|0
1653667270000|2022-05-27 16:01:10|61.95|59.07|62.01|59.13|62.01|59.13|61.9|59.02|0
1653667280000|2022-05-27 16:01:20|62.07|59.19|62.13|59.25|62.19|59.31|62.07|59.19|0
1653667290000|2022-05-27 16:01:30|62.19|59.31|62.19|59.31|62.19|59.31|62.16|59.28|0
1653667300000|2022-05-27 16:01:40|62.13|59.25|62.25|59.37|62.25|59.37|62.13|59.25|0
1653667320000|2022-05-27 16:02:00|62.19|59.31|62.13|59.25|62.25|59.37|62.13|59.25|0
1653667330000|2022-05-27 16:02:10|61.95|59.07|62.01|59.13|62.01|59.13|61.95|59.07|0
1653667340000|2022-05-27 16:02:20|61.95|59.07|62.01|59.13|62.01|59.13|61.95|59.07|0
1653667350000|2022-05-27 16:02:30|62.13|59.25|62.13|59.25|62.19|59.31|62.13|59.25|0
1653667360000|2022-05-27 16:02:40|62.19|59.31|62.19|59.31|62.25|59.37|62.19|59.31|0
1653667370000|2022-05-27 16:02:50|62.25|59.37|62.19|59.31|62.25|59.37|62.13|59.25|0
1653667380000|2022-05-27 16:03:00|62.25|59.37|62.25|59.37|62.25|59.37|62.25|59.37|0
1653667390000|2022-05-27 16:03:10|62.31|59.43|62.19|59.31|62.31|59.43|62.19|59.31|0
1653667400000|2022-05-27 16:03:20|62.25|59.37|62.07|59.19|62.25|59.37|62.07|59.19|0
1653667410000|2022-05-27 16:03:30|62.04|59.16|62.07|59.19|62.07|59.19|62.04|59.16|0
1653667420000|2022-05-27 16:03:40|62.13|59.25|62.25|59.37|62.25|59.37|62.13|59.25|0
1653667430000|2022-05-27 16:03:50|62.19|59.31|62.19|59.31|62.19|59.31|62.13|59.25|0
1653667440000|2022-05-27 16:04:00|62.13|59.25|62.13|59.25|62.13|59.25|62.13|59.25|0
1653667450000|2022-05-27 16:04:10|62.25|59.37|62.25|59.37|62.31|59.43|62.25|59.37|0
1653667460000|2022-05-27 16:04:20|62.19|59.31|62.19|59.31|62.25|59.37|62.19|59.31|0
1653667470000|2022-05-27 16:04:30|62.13|59.25|62.19|59.31|62.19|59.31|62.07|59.19|0
1653667480000|2022-05-27 16:04:40|62.13|59.25|62.07|59.19|62.19|59.31|62.07|59.19|0
1653667490000|2022-05-27 16:04:50|62.01|59.13|62.01|59.13|62.01|59.13|62.01|59.13|0
1653667500000|2022-05-27 16:05:00|61.95|59.07|62.01|59.13|62.01|59.13|61.95|59.07|0
1653667510000|2022-05-27 16:05:10|61.95|59.07|61.95|59.07|62.07|59.19|61.95|59.07|0
1653667520000|2022-05-27 16:05:20|62.01|59.13|62.01|59.13|62.07|59.19|62.01|59.13|0
1653667530000|2022-05-27 16:05:30|61.95|59.07|62.07|59.19|62.07|59.19|61.95|59.07|0
1653667540000|2022-05-27 16:05:40|62.01|59.13|62.07|59.19|62.07|59.19|62.01|59.13|0
1653667550000|2022-05-27 16:05:50|62.01|59.13|61.95|59.07|62.13|59.25|61.95|59.07|0
1653667560000|2022-05-27 16:06:00|61.98|59.1|62.01|59.13|62.01|59.13|61.98|59.1|0
1653667570000|2022-05-27 16:06:10|62.07|59.19|61.89|59.01|62.07|59.19|61.89|59.01|0
1653667580000|2022-05-27 16:06:20|61.77|58.89|61.72|58.84|61.77|58.89|61.72|58.84|0
1653667590000|2022-05-27 16:06:30|61.66|58.78|61.66|58.78|61.66|58.78|61.6|58.72|0
1653667600000|2022-05-27 16:06:40|61.6|58.72|61.6|58.72|61.6|58.72|61.6|58.72|0
1653667610000|2022-05-27 16:06:50|61.54|58.66|61.54|58.66|61.66|58.78|61.54|58.66|0
1653667620000|2022-05-27 16:07:00|61.48|58.6|61.48|58.6|61.48|58.6|61.48|58.6|0
1653667630000|2022-05-27 16:07:10|61.42|58.54|61.42|58.54|61.42|58.54|61.36|58.48|0
1653667640000|2022-05-27 16:07:20|61.48|58.6|61.48|58.6|61.48|58.6|61.42|58.54|0
1653667650000|2022-05-27 16:07:30|61.42|58.54|61.42|58.54|61.42|58.54|61.36|58.48|0
1653667660000|2022-05-27 16:07:40|61.36|58.48|61.36|58.48|61.36|58.48|61.36|58.48|0
1653667670000|2022-05-27 16:07:50|61.39|58.51|61.54|58.66|61.54|58.66|61.39|58.51|0
1653667680000|2022-05-27 16:08:00|61.6|58.72|61.48|58.6|61.66|58.78|61.48|58.6|0
1653667690000|2022-05-27 16:08:10|61.6|58.72|61.48|58.6|61.6|58.72|61.48|58.6|0
1653667700000|2022-05-27 16:08:20|61.42|58.54|61.42|58.54|61.48|58.6|61.42|58.54|0
1653667710000|2022-05-27 16:08:30|61.36|58.48|61.48|58.6|61.48|58.6|61.36|58.48|0
1653667720000|2022-05-27 16:08:40|61.42|58.54|61.36|58.48|61.42|58.54|61.36|58.48|0
1653667730000|2022-05-27 16:08:50|61.42|58.54|61.42|58.54|61.42|58.54|61.42|58.54|0
1653667740000|2022-05-27 16:09:00|61.54|58.66|61.6|58.72|61.6|58.72|61.54|58.66|0
1653667750000|2022-05-27 16:09:10|61.54|58.66|61.54|58.66|61.6|58.72|61.54|58.66|0
1653667760000|2022-05-27 16:09:20|61.65|58.77|61.65|58.77|61.71|58.83|61.65|58.77|0
1653667770000|2022-05-27 16:09:30|61.71|58.83|61.77|58.89|61.77|58.89|61.71|58.83|0
1653667780000|2022-05-27 16:09:40|61.71|58.83|61.65|58.77|61.71|58.83|61.65|58.77|0
1653667790000|2022-05-27 16:09:50|61.71|58.83|61.77|58.89|61.77|58.89|61.65|58.77|0
1653667800000|2022-05-27 16:10:00|61.71|58.83|61.83|58.95|61.83|58.95|61.71|58.83|0
1653667810000|2022-05-27 16:10:10|61.77|58.89|61.77|58.89|61.77|58.89|61.71|58.83|0
1653667820000|2022-05-27 16:10:20|61.71|58.83|61.71|58.83|61.71|58.83|61.65|58.77|0
1653667830000|2022-05-27 16:10:30|61.77|58.89|61.83|58.95|61.83|58.95|61.77|58.89|0
1653667840000|2022-05-27 16:10:40|61.89|59.01|61.83|58.95|61.89|59.01|61.83|58.95|0
1653667850000|2022-05-27 16:10:50|61.89|59.01|61.83|58.95|61.89|59.01|61.83|58.95|0
1653667860000|2022-05-27 16:11:00|61.89|59.01|61.89|59.01|61.95|59.07|61.89|59.01|0
1653667870000|2022-05-27 16:11:10|61.95|59.07|62.01|59.13|62.01|59.13|61.95|59.07|0
1653667880000|2022-05-27 16:11:20|61.95|59.07|62.01|59.13|62.01|59.13|61.95|59.07|0
1653667890000|2022-05-27 16:11:30|62.07|59.19|62.13|59.25|62.19|59.31|62.07|59.19|0
1653667900000|2022-05-27 16:11:40|62.07|59.19|62.19|59.31|62.19|59.31|62.01|59.13|0
1653667910000|2022-05-27 16:11:50|62.25|59.37|62.25|59.37|62.31|59.43|62.25|59.37|0
1653667920000|2022-05-27 16:12:00|62.19|59.31|62.1|59.22|62.19|59.31|62.1|59.22|0
1653667930000|2022-05-27 16:12:10|62.07|59.19|62.13|59.25|62.13|59.25|62.07|59.19|0
1653667940000|2022-05-27 16:12:20|62.25|59.37|62.19|59.31|62.25|59.37|62.19|59.31|0
1653667950000|2022-05-27 16:12:30|62.25|59.37|62.19|59.31|62.25|59.37|62.19|59.31|0
1653667960000|2022-05-27 16:12:40|62.31|59.43|62.31|59.43|62.31|59.43|62.13|59.25|0
1653667970000|2022-05-27 16:12:50|62.37|59.49|62.31|59.43|62.37|59.49|62.31|59.43|0
1653667980000|2022-05-27 16:13:00|62.37|59.49|62.25|59.37|62.37|59.49|62.19|59.31|0
1653667990000|2022-05-27 16:13:10|62.13|59.25|62.07|59.19|62.13|59.25|62.07|59.19|0
1653668000000|2022-05-27 16:13:20|62.19|59.31|62.07|59.19|62.19|59.31|62.01|59.13|0
1653668010000|2022-05-27 16:13:30|62.13|59.25|62.07|59.19|62.13|59.25|62.07|59.19|0
1653668020000|2022-05-27 16:13:40|62.04|59.16|62.01|59.13|62.07|59.19|62.01|59.13|0
1653668030000|2022-05-27 16:13:50|62.04|59.16|61.92|59.04|62.07|59.19|61.92|59.04|0
1653668040000|2022-05-27 16:14:00|61.89|59.01|62.01|59.13|62.01|59.13|61.89|59.01|0
1653668050000|2022-05-27 16:14:10|62.07|59.19|62.01|59.13|62.07|59.19|62.01|59.13|0
1653668060000|2022-05-27 16:14:20|61.98|59.1|62.01|59.13|62.07|59.19|61.95|59.07|0
1653668070000|2022-05-27 16:14:30|62.07|59.19|62.13|59.25|62.13|59.25|62.07|59.19|0
1653668080000|2022-05-27 16:14:40|62.19|59.31|62.19|59.31|62.25|59.37|62.19|59.31|0
1653668090000|2022-05-27 16:14:50|62.25|59.37|62.19|59.31|62.25|59.37|62.19|59.31|0
1653668100000|2022-05-27 16:15:00|62.13|59.25|62.07|59.19|62.13|59.25|62.07|59.19|0
1653668110000|2022-05-27 16:15:10|62.13|59.25|62.19|59.31|62.19|59.31|62.07|59.19|0
1653668120000|2022-05-27 16:15:20|62.13|59.25|62.13|59.25|62.19|59.31|62.13|59.25|0
1653668130000|2022-05-27 16:15:30|62.19|59.31|62.01|59.13|62.19|59.31|62.01|59.13|0
1653668140000|2022-05-27 16:15:40|62.07|59.19|61.95|59.07|62.07|59.19|61.95|59.07|0
1653668150000|2022-05-27 16:15:50|61.89|59.01|61.89|59.01|61.95|59.07|61.89|59.01|0
1653668160000|2022-05-27 16:16:00|61.95|59.07|61.95|59.07|61.95|59.07|61.95|59.07|0
1653668170000|2022-05-27 16:16:10|61.89|59.01|61.77|58.89|61.89|59.01|61.77|58.89|0
1653668180000|2022-05-27 16:16:20|61.71|58.83|61.65|58.77|61.77|58.89|61.65|58.77|0
1653668190000|2022-05-27 16:16:30|61.71|58.83|61.59|58.71|61.71|58.83|61.59|58.71|0
1653668200000|2022-05-27 16:16:40|61.68|58.8|61.77|58.89|61.77|58.89|61.68|58.8|0
1653668210000|2022-05-27 16:16:50|61.71|58.83|61.77|58.89|61.77|58.89|61.71|58.83|0
1653668220000|2022-05-27 16:17:00|61.68|58.8|61.71|58.83|61.71|58.83|61.68|58.8|0
1653668230000|2022-05-27 16:17:10|61.77|58.89|61.77|58.89|61.77|58.89|61.71|58.83|0
1653668240000|2022-05-27 16:17:20|61.71|58.83|61.59|58.71|61.71|58.83|61.59|58.71|0
1653668250000|2022-05-27 16:17:30|61.53|58.65|61.41|58.53|61.53|58.65|61.41|58.53|0
1653668260000|2022-05-27 16:17:40|61.3|58.42|61.41|58.53|61.41|58.53|61.3|58.42|0
1653668270000|2022-05-27 16:17:50|61.36|58.48|61.36|58.48|61.38|58.5|61.3|58.42|0
1653668280000|2022-05-27 16:18:00|61.3|58.42|61.36|58.48|61.41|58.53|61.3|58.42|0
1653668290000|2022-05-27 16:18:10|61.24|58.36|61.36|58.48|61.36|58.48|61.24|58.36|0
1653668300000|2022-05-27 16:18:20|61.3|58.42|61.36|58.48|61.41|58.53|61.3|58.42|0
1653668310000|2022-05-27 16:18:30|61.3|58.42|61.18|58.3|61.3|58.42|61.18|58.3|0
1653668320000|2022-05-27 16:18:40|61.24|58.36|61.36|58.48|61.36|58.48|61.24|58.36|0
1653668330000|2022-05-27 16:18:50|61.3|58.42|61.18|58.3|61.3|58.42|61.18|58.3|0
1653668340000|2022-05-27 16:19:00|61.12|58.24|61.09|58.21|61.12|58.24|61.09|58.21|0
1653668350000|2022-05-27 16:19:10|61|58.12|60.88|58|61|58.12|60.83|57.95|0
1653668360000|2022-05-27 16:19:20|60.83|57.95|60.83|57.95|60.88|58|60.83|57.95|0
1653668370000|2022-05-27 16:19:30|60.88|58|61.06|58.18|61.06|58.18|60.88|58|0
1653668380000|2022-05-27 16:19:40|61.12|58.24|61.06|58.18|61.12|58.24|61|58.12|0
1653668390000|2022-05-27 16:19:50|61.18|58.3|61.41|58.53|61.41|58.53|61.18|58.3|0
1653668400000|2022-05-27 16:20:00|61.35|58.47|61.41|58.53|61.47|58.59|61.35|58.47|0
1653668410000|2022-05-27 16:20:10|61.35|58.47|61.3|58.42|61.41|58.53|61.3|58.42|0
1653668420000|2022-05-27 16:20:20|61.24|58.36|61.12|58.24|61.24|58.36|61.12|58.24|0
1653668430000|2022-05-27 16:20:30|61.18|58.3|61.18|58.3|61.24|58.36|61.12|58.24|0
1653668440000|2022-05-27 16:20:40|61.12|58.24|61.18|58.3|61.18|58.3|61.12|58.24|0
1653668450000|2022-05-27 16:20:50|61.12|58.24|60.83|57.95|61.12|58.24|60.83|57.95|0
1653668460000|2022-05-27 16:21:00|60.85|57.97|61|58.12|61|58.12|60.85|57.97|0
1653668470000|2022-05-27 16:21:10|61.06|58.18|60.88|58|61.06|58.18|60.88|58|0
1653668480000|2022-05-27 16:21:20|60.94|58.06|60.94|58.06|60.94|58.06|60.94|58.06|0
1653668490000|2022-05-27 16:21:30|61|58.12|61.06|58.18|61.06|58.18|61|58.12|0
1653668500000|2022-05-27 16:21:40|61.18|58.3|61.24|58.36|61.24|58.36|61.18|58.3|0
1653668510000|2022-05-27 16:21:50|61.21|58.33|61.12|58.24|61.21|58.33|61.06|58.18|0
1653668520000|2022-05-27 16:22:00|61.18|58.3|61.24|58.36|61.24|58.36|61.18|58.3|0
1653668530000|2022-05-27 16:22:10|61.18|58.3|61.18|58.3|61.18|58.3|61.12|58.24|0
1653668540000|2022-05-27 16:22:20|61.06|58.18|61.06|58.18|61.15|58.27|61.06|58.18|0
1653668550000|2022-05-27 16:22:30|61|58.12|60.94|58.06|61|58.12|60.94|58.06|0
1653668560000|2022-05-27 16:22:40|60.91|58.03|60.82|57.94|60.91|58.03|60.82|57.94|0
1653668570000|2022-05-27 16:22:50|60.77|57.89|60.82|57.94|60.88|58|60.71|57.83|0
1653668580000|2022-05-27 16:23:00|60.77|57.89|60.71|57.83|60.77|57.89|60.71|57.83|0
1653668590000|2022-05-27 16:23:10|60.65|57.77|60.71|57.83|60.71|57.83|60.65|57.77|0
1653668600000|2022-05-27 16:23:20|60.77|57.89|60.71|57.83|60.77|57.89|60.65|57.77|0
1653668610000|2022-05-27 16:23:30|60.77|57.89|60.71|57.83|60.77|57.89|60.65|57.77|0
1653668620000|2022-05-27 16:23:40|60.65|57.77|60.65|57.77|60.65|57.77|60.65|57.77|0
1653668630000|2022-05-27 16:23:50|60.71|57.83|60.65|57.77|60.71|57.83|60.65|57.77|0
1653668640000|2022-05-27 16:24:00|60.59|57.71|60.62|57.74|60.62|57.74|60.59|57.71|0
1653668650000|2022-05-27 16:24:10|60.59|57.71|60.59|57.71|60.59|57.71|60.59|57.71|0
1653668660000|2022-05-27 16:24:20|60.65|57.77|60.65|57.77|60.65|57.77|60.65|57.77|0
1653668670000|2022-05-27 16:24:30|60.71|57.83|60.76|57.88|60.76|57.88|60.65|57.77|0
1653668680000|2022-05-27 16:24:40|60.71|57.83|60.71|57.83|60.71|57.83|60.71|57.83|0
1653668690000|2022-05-27 16:24:50|60.47|57.59|60.53|57.65|60.53|57.65|60.47|57.59|0
1653668700000|2022-05-27 16:25:00|60.3|57.42|60.3|57.42|60.36|57.48|60.3|57.42|0
1653668710000|2022-05-27 16:25:10|60.27|57.39|60.3|57.42|60.41|57.53|60.27|57.39|0
1653668720000|2022-05-27 16:25:20|60.41|57.53|60.36|57.48|60.41|57.53|60.3|57.42|0
1653668730000|2022-05-27 16:25:30|60.3|57.42|60.65|57.77|60.65|57.77|60.3|57.42|0
1653668740000|2022-05-27 16:25:40|60.71|57.83|60.71|57.83|60.71|57.83|60.53|57.65|0
1653668750000|2022-05-27 16:25:50|60.76|57.88|60.76|57.88|60.76|57.88|60.71|57.83|0
1653668760000|2022-05-27 16:26:00|60.88|58|60.82|57.94|60.88|58|60.82|57.94|0
1653668770000|2022-05-27 16:26:10|60.88|58|60.94|58.06|60.94|58.06|60.88|58|0
1653668780000|2022-05-27 16:26:20|60.88|58|60.82|57.94|60.88|58|60.76|57.88|0
1653668790000|2022-05-27 16:26:30|60.88|58|61|58.12|61|58.12|60.88|58|0
1653668800000|2022-05-27 16:26:40|60.94|58.06|60.82|57.94|60.94|58.06|60.82|57.94|0
1653668810000|2022-05-27 16:26:50|60.88|58|60.82|57.94|60.94|58.06|60.82|57.94|0
1653668820000|2022-05-27 16:27:00|60.88|58|60.82|57.94|60.88|58|60.82|57.94|0
1653668830000|2022-05-27 16:27:10|60.94|58.06|61.06|58.18|61.06|58.18|60.94|58.06|0
1653668840000|2022-05-27 16:27:20|61.12|58.24|61.12|58.24|61.17|58.29|61.12|58.24|0
1653668850000|2022-05-27 16:27:30|61|58.12|61.12|58.24|61.12|58.24|61|58.12|0
1653668860000|2022-05-27 16:27:40|61.17|58.29|61.17|58.29|61.17|58.29|61.17|58.29|0
1653668870000|2022-05-27 16:27:50|61.14|58.26|61.17|58.29|61.17|58.29|61.06|58.18|0
1653668880000|2022-05-27 16:28:00|61.06|58.18|61.29|58.41|61.29|58.41|61.06|58.18|0
1653668890000|2022-05-27 16:28:10|61.23|58.35|61.29|58.41|61.29|58.41|61.23|58.35|0
1653668900000|2022-05-27 16:28:20|61.23|58.35|61.29|58.41|61.29|58.41|61.23|58.35|0
1653668910000|2022-05-27 16:28:30|61.26|58.38|61.29|58.41|61.29|58.41|61.23|58.35|0
1653668920000|2022-05-27 16:28:40|61.26|58.38|61.26|58.38|61.26|58.38|61.26|58.38|0
1653668930000|2022-05-27 16:28:50|61.29|58.41|61.12|58.24|61.29|58.41|61.12|58.24|0
1653668940000|2022-05-27 16:29:00|61|58.12|61.12|58.24|61.12|58.24|61|58.12|0
1653668950000|2022-05-27 16:29:10|61.17|58.29|61.11|58.23|61.17|58.29|61.11|58.23|0
1653668960000|2022-05-27 16:29:20|61.17|58.29|61.17|58.29|61.17|58.29|61.11|58.23|0
1653668970000|2022-05-27 16:29:30|61.23|58.35|61.17|58.29|61.29|58.41|61.17|58.29|0
1653668980000|2022-05-27 16:29:40|61.23|58.35|61.06|58.18|61.23|58.35|61.06|58.18|0
1653668990000|2022-05-27 16:29:50|61.11|58.23|61.17|58.29|61.17|58.29|61.11|58.23|0
1653669000000|2022-05-27 16:30:00|61.08|58.2|60.82|57.94|61.08|58.2|60.82|57.94|0
1653669010000|2022-05-27 16:30:10|60.88|58|61|58.12|61|58.12|60.88|58|0
1653669020000|2022-05-27 16:30:20|61.06|58.18|61.11|58.23|61.11|58.23|61.06|58.18|0
1653669030000|2022-05-27 16:30:30|61.17|58.29|61.17|58.29|61.17|58.29|61.14|58.26|0
1653669040000|2022-05-27 16:30:40|61.23|58.35|61.06|58.18|61.23|58.35|61|58.12|0
1653669050000|2022-05-27 16:30:50|61|58.12|61.06|58.18|61.11|58.23|61|58.12|0
1653669060000|2022-05-27 16:31:00|61.11|58.23|61.11|58.23|61.11|58.23|61.06|58.18|0
1653669070000|2022-05-27 16:31:10|61.06|58.18|61|58.12|61.06|58.18|61|58.12|0
1653669080000|2022-05-27 16:31:20|61.06|58.18|61|58.12|61.06|58.18|61|58.12|0
1653669090000|2022-05-27 16:31:30|61.11|58.23|61.17|58.29|61.17|58.29|61.11|58.23|0
1653669100000|2022-05-27 16:31:40|61.11|58.23|61.23|58.35|61.23|58.35|61.11|58.23|0
1653669110000|2022-05-27 16:31:50|61.29|58.41|61.29|58.41|61.29|58.41|61.23|58.35|0
1653669120000|2022-05-27 16:32:00|61.23|58.35|61.29|58.41|61.35|58.47|61.23|58.35|0
1653669130000|2022-05-27 16:32:10|61.35|58.47|61.23|58.35|61.35|58.47|61.23|58.35|0
1653669140000|2022-05-27 16:32:20|61.35|58.47|61.35|58.47|61.35|58.47|61.29|58.41|0
1653669150000|2022-05-27 16:32:30|61.41|58.53|61.29|58.41|61.41|58.53|61.23|58.35|0
1653669160000|2022-05-27 16:32:40|61.23|58.35|61.23|58.35|61.29|58.41|61.23|58.35|0
1653669170000|2022-05-27 16:32:50|61.05|58.17|61.05|58.17|61.11|58.23|61|58.12|0
1653669180000|2022-05-27 16:33:00|61.11|58.23|61.05|58.17|61.11|58.23|61|58.12|0
1653669190000|2022-05-27 16:33:10|61|58.12|60.94|58.06|61|58.12|60.88|58|0
1653669200000|2022-05-27 16:33:20|60.88|58|60.82|57.94|60.88|58|60.82|57.94|0
1653669210000|2022-05-27 16:33:30|60.88|58|60.88|58|60.94|58.06|60.88|58|0
1653669220000|2022-05-27 16:33:40|60.82|57.94|60.82|57.94|60.82|57.94|60.82|57.94|0
1653669230000|2022-05-27 16:33:50|60.76|57.88|60.82|57.94|60.82|57.94|60.73|57.85|0
1653669240000|2022-05-27 16:34:00|60.79|57.91|60.88|58|60.88|58|60.76|57.88|0
1653669250000|2022-05-27 16:34:10|60.82|57.94|60.88|58|60.88|58|60.82|57.94|0
1653669260000|2022-05-27 16:34:20|60.76|57.88|60.7|57.82|60.76|57.88|60.7|57.82|0
1653669270000|2022-05-27 16:34:30|60.76|57.88|60.94|58.06|60.94|58.06|60.76|57.88|0
1653669280000|2022-05-27 16:34:40|60.88|58|60.64|57.76|60.88|58|60.64|57.76|0
1653669290000|2022-05-27 16:34:50|60.58|57.7|60.67|57.79|60.67|57.79|60.58|57.7|0
1653669300000|2022-05-27 16:35:00|60.7|57.82|60.53|57.65|60.7|57.82|60.53|57.65|0
1653669310000|2022-05-27 16:35:10|60.47|57.59|58.84|55.96|60.47|57.59|58.84|55.96|0
1653669320000|2022-05-27 16:35:20|58.96|56.08|58.79|55.91|58.96|56.08|58.79|55.91|0
1653669330000|2022-05-27 16:35:30|58.9|56.02|58.84|55.96|58.9|56.02|58.84|55.96|0
1653669340000|2022-05-27 16:35:40|58.79|55.91|58.73|55.85|58.79|55.91|58.73|55.85|0
1653669350000|2022-05-27 16:35:50|58.79|55.91|58.84|55.96|58.84|55.96|58.79|55.91|0
1653669360000|2022-05-27 16:36:00|58.79|55.91|58.84|55.96|58.84|55.96|58.79|55.91|0
1653669370000|2022-05-27 16:36:10|58.79|55.91|58.79|55.91|58.79|55.91|58.79|55.91|0
1653669380000|2022-05-27 16:36:20|58.73|55.85|58.79|55.91|58.79|55.91|58.67|55.79|0
1653669390000|2022-05-27 16:36:30|58.84|55.96|59.07|56.19|59.07|56.19|58.84|55.96|0
1653669400000|2022-05-27 16:36:40|59.19|56.31|59.42|56.54|59.42|56.54|59.19|56.31|0
1653669410000|2022-05-27 16:36:50|59.3|56.42|59.36|56.48|59.36|56.48|59.3|56.42|0
1653669420000|2022-05-27 16:37:00|59.3|56.42|59.54|56.66|59.54|56.66|59.3|56.42|0
1653669430000|2022-05-27 16:37:10|59.48|56.6|59.54|56.66|59.59|56.71|59.48|56.6|0
1653669440000|2022-05-27 16:37:20|59.65|56.77|59.65|56.77|59.65|56.77|59.65|56.77|0
1653669450000|2022-05-27 16:37:30|59.68|56.8|59.54|56.66|59.68|56.8|59.54|56.66|0
1653669460000|2022-05-27 16:37:40|59.59|56.71|59.65|56.77|59.68|56.8|59.59|56.71|0
1653669470000|2022-05-27 16:37:50|59.59|56.71|59.48|56.6|59.59|56.71|59.48|56.6|0
1653669480000|2022-05-27 16:38:00|59.54|56.66|59.42|56.54|59.54|56.66|59.42|56.54|0
1653669490000|2022-05-27 16:38:10|59.48|56.6|59.42|56.54|59.48|56.6|59.42|56.54|0
1653669500000|2022-05-27 16:38:20|59.36|56.48|59.3|56.42|59.42|56.54|59.3|56.42|0
1653669510000|2022-05-27 16:38:30|59.25|56.37|59.3|56.42|59.3|56.42|59.25|56.37|0
1653669520000|2022-05-27 16:38:40|59.42|56.54|59.36|56.48|59.42|56.54|59.36|56.48|0
1653669530000|2022-05-27 16:38:50|59.42|56.54|59.36|56.48|59.42|56.54|59.36|56.48|0
1653669540000|2022-05-27 16:39:00|59.42|56.54|59.48|56.6|59.48|56.6|59.42|56.54|0
1653669550000|2022-05-27 16:39:10|59.54|56.66|59.48|56.6|59.54|56.66|59.48|56.6|0
1653669560000|2022-05-27 16:39:20|59.42|56.54|59.42|56.54|59.48|56.6|59.42|56.54|0
1653669570000|2022-05-27 16:39:30|59.48|56.6|59.48|56.6|59.48|56.6|59.48|56.6|0
1653669580000|2022-05-27 16:39:40|59.42|56.54|59.48|56.6|59.48|56.6|59.42|56.54|0
1653669590000|2022-05-27 16:39:50|59.36|56.48|59.48|56.6|59.48|56.6|59.36|56.48|0
1653669600000|2022-05-27 16:40:00|59.42|56.54|59.42|56.54|59.42|56.54|59.36|56.48|0
1653669610000|2022-05-27 16:40:10|59.48|56.6|59.42|56.54|59.53|56.65|59.42|56.54|0
1653669620000|2022-05-27 16:40:20|59.48|56.6|59.42|56.54|59.48|56.6|59.42|56.54|0
1653669630000|2022-05-27 16:40:30|59.48|56.6|59.48|56.6|59.48|56.6|59.42|56.54|0
1653669640000|2022-05-27 16:40:40|59.42|56.54|59.48|56.6|59.48|56.6|59.36|56.48|0
1653669650000|2022-05-27 16:40:50|59.53|56.65|59.53|56.65|59.59|56.71|59.53|56.65|0
1653669660000|2022-05-27 16:41:00|59.48|56.6|59.59|56.71|59.59|56.71|59.48|56.6|0
1653669670000|2022-05-27 16:41:10|59.65|56.77|59.71|56.83|59.71|56.83|59.65|56.77|0
1653669680000|2022-05-27 16:41:20|59.77|56.89|59.82|56.94|59.82|56.94|59.77|56.89|0
1653669690000|2022-05-27 16:41:30|59.88|57|59.88|57|59.94|57.06|59.88|57|0
1653669700000|2022-05-27 16:41:40|59.77|56.89|59.77|56.89|59.77|56.89|59.77|56.89|0
1653669710000|2022-05-27 16:41:50|59.82|56.94|59.77|56.89|59.82|56.94|59.77|56.89|0
1653669720000|2022-05-27 16:42:00|59.85|56.97|59.88|57|59.88|57|59.85|56.97|0
1653669730000|2022-05-27 16:42:10|59.91|57.03|59.85|56.97|59.91|57.03|59.85|56.97|0
1653669740000|2022-05-27 16:42:20|59.88|57|59.88|57|59.88|57|59.82|56.94|0
1653669750000|2022-05-27 16:42:30|59.91|57.03|59.82|56.94|59.91|57.03|59.82|56.94|0
1653669760000|2022-05-27 16:42:40|59.88|57|59.88|57|59.88|57|59.88|57|0
1653669770000|2022-05-27 16:42:50|59.77|56.89|59.65|56.77|59.77|56.89|59.65|56.77|0
1653669780000|2022-05-27 16:43:00|59.71|56.83|59.71|56.83|59.77|56.89|59.65|56.77|0
1653669790000|2022-05-27 16:43:10|59.77|56.89|59.71|56.83|59.77|56.89|59.71|56.83|0
1653669800000|2022-05-27 16:43:20|59.65|56.77|59.71|56.83|59.71|56.83|59.65|56.77|0
1653669810000|2022-05-27 16:43:30|59.77|56.89|59.65|56.77|59.77|56.89|59.65|56.77|0
1653669820000|2022-05-27 16:43:40|59.71|56.83|59.77|56.89|59.77|56.89|59.71|56.83|0
1653669830000|2022-05-27 16:43:50|59.82|56.94|59.82|56.94|59.82|56.94|59.77|56.89|0
1653669840000|2022-05-27 16:44:00|59.77|56.89|59.71|56.83|59.77|56.89|59.71|56.83|0
1653669850000|2022-05-27 16:44:10|59.82|56.94|59.82|56.94|59.88|57|59.82|56.94|0
1653669860000|2022-05-27 16:44:20|59.77|56.89|59.82|56.94|59.82|56.94|59.77|56.89|0
1653669870000|2022-05-27 16:44:30|59.77|56.89|59.82|56.94|59.82|56.94|59.77|56.89|0
1653669880000|2022-05-27 16:44:40|59.77|56.89|59.82|56.94|59.82|56.94|59.77|56.89|0
1653669890000|2022-05-27 16:44:50|59.88|57|59.71|56.83|59.88|57|59.71|56.83|0
1653669900000|2022-05-27 16:45:00|59.77|56.89|59.65|56.77|59.77|56.89|59.65|56.77|0
1653669910000|2022-05-27 16:45:10|59.71|56.83|59.71|56.83|59.71|56.83|59.65|56.77|0
1653669920000|2022-05-27 16:45:20|59.59|56.71|59.47|56.59|59.59|56.71|59.47|56.59|0
1653669930000|2022-05-27 16:45:30|59.53|56.65|59.53|56.65|59.53|56.65|59.53|56.65|0
1653669940000|2022-05-27 16:45:40|59.47|56.59|59.47|56.59|59.47|56.59|59.42|56.54|0
1653669950000|2022-05-27 16:45:50|59.36|56.48|59.24|56.36|59.42|56.54|59.24|56.36|0
1653669960000|2022-05-27 16:46:00|59.3|56.42|59.3|56.42|59.36|56.48|59.3|56.42|0
1653669970000|2022-05-27 16:46:10|59.42|56.54|59.42|56.54|59.47|56.59|59.42|56.54|0
1653669980000|2022-05-27 16:46:20|59.39|56.51|59.53|56.65|59.59|56.71|59.39|56.51|0
1653669990000|2022-05-27 16:46:30|59.42|56.54|59.53|56.65|59.53|56.65|59.42|56.54|0
1653670000000|2022-05-27 16:46:40|59.47|56.59|59.59|56.71|59.59|56.71|59.47|56.59|0
1653670010000|2022-05-27 16:46:50|59.71|56.83|59.65|56.77|59.76|56.88|59.65|56.77|0
1653670020000|2022-05-27 16:47:00|59.59|56.71|59.47|56.59|59.59|56.71|59.47|56.59|0
1653670030000|2022-05-27 16:47:10|59.53|56.65|59.47|56.59|59.59|56.71|59.47|56.59|0
1653670040000|2022-05-27 16:47:20|59.42|56.54|59.53|56.65|59.53|56.65|59.42|56.54|0
1653670050000|2022-05-27 16:47:30|59.47|56.59|59.47|56.59|59.47|56.59|59.47|56.59|0
1653670060000|2022-05-27 16:47:40|59.53|56.65|59.53|56.65|59.53|56.65|59.47|56.59|0
1653670070000|2022-05-27 16:47:50|59.47|56.59|59.53|56.65|59.53|56.65|59.47|56.59|0
1653670080000|2022-05-27 16:48:00|59.47|56.59|59.47|56.59|59.47|56.59|59.42|56.54|0
1653670090000|2022-05-27 16:48:10|59.42|56.54|59.47|56.59|59.47|56.59|59.42|56.54|0
1653670100000|2022-05-27 16:48:20|59.44|56.56|59.42|56.54|59.44|56.56|59.36|56.48|0
1653670110000|2022-05-27 16:48:30|59.36|56.48|59.3|56.42|59.36|56.48|59.3|56.42|0
1653670120000|2022-05-27 16:48:40|59.27|56.39|59.24|56.36|59.3|56.42|59.24|56.36|0
1653670130000|2022-05-27 16:48:50|59.18|56.3|59.18|56.3|59.21|56.33|59.18|56.3|0
1653670140000|2022-05-27 16:49:00|59.24|56.36|59.13|56.25|59.24|56.36|59.13|56.25|0
1653670150000|2022-05-27 16:49:10|59.07|56.19|59.01|56.13|59.07|56.19|59.01|56.13|0
1653670160000|2022-05-27 16:49:20|59.07|56.19|59.01|56.13|59.13|56.25|59.01|56.13|0
1653670170000|2022-05-27 16:49:30|59.07|56.19|58.89|56.01|59.07|56.19|58.89|56.01|0
1653670180000|2022-05-27 16:49:40|59.01|56.13|58.89|56.01|59.01|56.13|58.89|56.01|0
1653670190000|2022-05-27 16:49:50|58.84|55.96|58.72|55.84|58.84|55.96|58.72|55.84|0
1653670200000|2022-05-27 16:50:00|58.78|55.9|58.95|56.07|58.95|56.07|58.78|55.9|0
1653670210000|2022-05-27 16:50:10|58.84|55.96|58.61|55.73|58.84|55.96|58.61|55.73|0
1653670220000|2022-05-27 16:50:20|58.55|55.67|58.66|55.78|58.66|55.78|58.55|55.67|0
1653670230000|2022-05-27 16:50:30|58.55|55.67|58.72|55.84|58.72|55.84|58.55|55.67|0
1653670240000|2022-05-27 16:50:40|58.66|55.78|58.66|55.78|58.72|55.84|58.66|55.78|0
1653670250000|2022-05-27 16:50:50|58.61|55.73|58.55|55.67|58.61|55.73|58.49|55.61|0
1653670260000|2022-05-27 16:51:00|58.61|55.73|58.66|55.78|58.66|55.78|58.61|55.73|0
1653670270000|2022-05-27 16:51:10|58.72|55.84|58.72|55.84|58.72|55.84|58.66|55.78|0
1653670280000|2022-05-27 16:51:20|58.69|55.81|58.78|55.9|58.84|55.96|58.69|55.81|0
1653670290000|2022-05-27 16:51:30|58.72|55.84|58.89|56.01|58.89|56.01|58.72|55.84|0
1653670300000|2022-05-27 16:51:40|58.95|56.07|58.89|56.01|59.01|56.13|58.89|56.01|0
1653670310000|2022-05-27 16:51:50|58.95|56.07|59.01|56.13|59.01|56.13|58.95|56.07|0
1653670320000|2022-05-27 16:52:00|58.95|56.07|59.21|56.33|59.24|56.36|58.95|56.07|0
1653670330000|2022-05-27 16:52:10|59.18|56.3|59.12|56.24|59.24|56.36|59.12|56.24|0
1653670340000|2022-05-27 16:52:20|59.07|56.19|58.95|56.07|59.07|56.19|58.95|56.07|0
1653670350000|2022-05-27 16:52:30|59.07|56.19|59.01|56.13|59.12|56.24|59.01|56.13|0
1653670360000|2022-05-27 16:52:40|59.07|56.19|59.24|56.36|59.24|56.36|59.07|56.19|0
1653670370000|2022-05-27 16:52:50|59.18|56.3|59.09|56.21|59.18|56.3|59.09|56.21|0
1653670380000|2022-05-27 16:53:00|59.12|56.24|59.24|56.36|59.3|56.42|59.12|56.24|0
1653670390000|2022-05-27 16:53:10|59.36|56.48|59.36|56.48|59.36|56.48|59.3|56.42|0
1653670400000|2022-05-27 16:53:20|59.33|56.45|59.36|56.48|59.36|56.48|59.24|56.36|0
1653670410000|2022-05-27 16:53:30|59.3|56.42|59.41|56.53|59.41|56.53|59.3|56.42|0
1653670420000|2022-05-27 16:53:40|59.35|56.47|59.47|56.59|59.47|56.59|59.35|56.47|0
1653670430000|2022-05-27 16:53:50|59.41|56.53|59.35|56.47|59.41|56.53|59.35|56.47|0
1653670440000|2022-05-27 16:54:00|59.44|56.56|59.53|56.65|59.53|56.65|59.44|56.56|0
1653670450000|2022-05-27 16:54:10|59.59|56.71|59.64|56.76|59.64|56.76|59.53|56.65|0
1653670460000|2022-05-27 16:54:20|59.59|56.71|59.64|56.76|59.7|56.82|59.59|56.71|0
1653670470000|2022-05-27 16:54:30|59.59|56.71|59.76|56.88|59.76|56.88|59.59|56.71|0
1653670480000|2022-05-27 16:54:40|59.7|56.82|59.73|56.85|59.73|56.85|59.64|56.76|0
1653670490000|2022-05-27 16:54:50|59.76|56.88|59.7|56.82|59.76|56.88|59.7|56.82|0
1653670500000|2022-05-27 16:55:00|59.64|56.76|59.73|56.85|59.73|56.85|59.64|56.76|0
1653670510000|2022-05-27 16:55:10|59.76|56.88|59.82|56.94|59.82|56.94|59.7|56.82|0
1653670520000|2022-05-27 16:55:20|59.88|57|59.88|57|59.88|57|59.88|57|0
1653670530000|2022-05-27 16:55:30|59.96|57.08|60.05|57.17|60.05|57.17|59.94|57.06|0
1653670540000|2022-05-27 16:55:40|60.08|57.2|60.11|57.23|60.11|57.23|60.05|57.17|0
1653670550000|2022-05-27 16:55:50|59.99|57.11|59.99|57.11|59.99|57.11|59.94|57.06|0
1653670560000|2022-05-27 16:56:00|59.94|57.06|59.82|56.94|59.94|57.06|59.82|56.94|0
1653670570000|2022-05-27 16:56:10|59.88|57|59.82|56.94|59.88|57|59.82|56.94|0
1653670580000|2022-05-27 16:56:20|59.79|56.91|59.79|56.91|59.79|56.91|59.79|56.91|0
1653670590000|2022-05-27 16:56:30|59.7|56.82|59.82|56.94|59.82|56.94|59.64|56.76|0
1653670600000|2022-05-27 16:56:40|59.76|56.88|59.76|56.88|59.76|56.88|59.76|56.88|0
1653670610000|2022-05-27 16:56:50|59.82|56.94|59.88|57|59.93|57.05|59.82|56.94|0
1653670620000|2022-05-27 16:57:00|59.9|57.02|59.93|57.05|59.93|57.05|59.88|57|0
1653670630000|2022-05-27 16:57:10|59.99|57.11|59.99|57.11|59.99|57.11|59.99|57.11|0
1653670640000|2022-05-27 16:57:20|60.05|57.17|60.11|57.23|60.11|57.23|60.05|57.17|0
1653670650000|2022-05-27 16:57:30|60.17|57.29|60.17|57.29|60.23|57.35|60.17|57.29|0
1653670660000|2022-05-27 16:57:40|60.23|57.35|60.17|57.29|60.23|57.35|60.17|57.29|0
1653670670000|2022-05-27 16:57:50|60.11|57.23|59.99|57.11|60.11|57.23|59.99|57.11|0
1653670680000|2022-05-27 16:58:00|59.96|57.08|59.99|57.11|59.99|57.11|59.9|57.02|0
1653670690000|2022-05-27 16:58:10|59.93|57.05|60.05|57.17|60.05|57.17|59.93|57.05|0
1653670700000|2022-05-27 16:58:20|60.11|57.23|60.05|57.17|60.11|57.23|60.05|57.17|0
1653670710000|2022-05-27 16:58:30|60.11|57.23|60.17|57.29|60.17|57.29|60.11|57.23|0
1653670720000|2022-05-27 16:58:40|60.23|57.35|60.23|57.35|60.23|57.35|60.17|57.29|0
1653670730000|2022-05-27 16:58:50|60.17|57.29|60.11|57.23|60.17|57.29|60.11|57.23|0
1653670740000|2022-05-27 16:59:00|60.05|57.17|60.28|57.4|60.28|57.4|60.05|57.17|0
1653670750000|2022-05-27 16:59:10|60.23|57.35|60.17|57.29|60.28|57.4|60.17|57.29|0
1653670760000|2022-05-27 16:59:20|60.11|57.23|60.05|57.17|60.11|57.23|60.05|57.17|0
1653670770000|2022-05-27 16:59:30|59.99|57.11|59.93|57.05|59.99|57.11|59.93|57.05|0
1653670780000|2022-05-27 16:59:40|59.88|57|59.99|57.11|59.99|57.11|59.88|57|0
1653670790000|2022-05-27 16:59:50|59.93|57.05|59.88|57|59.93|57.05|59.88|57|0
1653670800000|2022-05-27 17:00:00|59.93|57.05|59.87|56.99|59.93|57.05|59.87|56.99|0
1653670810000|2022-05-27 17:00:10|59.93|57.05|59.76|56.88|59.93|57.05|59.76|56.88|0
1653670820000|2022-05-27 17:00:20|59.7|56.82|59.82|56.94|59.82|56.94|59.7|56.82|0
1653670830000|2022-05-27 17:00:30|59.87|56.99|59.87|56.99|59.93|57.05|59.87|56.99|0
1653670840000|2022-05-27 17:00:40|59.93|57.05|59.96|57.08|59.96|57.08|59.93|57.05|0
1653670850000|2022-05-27 17:00:50|59.93|57.05|59.99|57.11|59.99|57.11|59.87|56.99|0
1653670860000|2022-05-27 17:01:00|59.96|57.08|59.99|57.11|60.05|57.17|59.96|57.08|0
1653670870000|2022-05-27 17:01:10|60.05|57.17|60.05|57.17|60.05|57.17|59.99|57.11|0
1653670880000|2022-05-27 17:01:20|59.99|57.11|59.99|57.11|59.99|57.11|59.93|57.05|0
1653670890000|2022-05-27 17:01:30|60.05|57.17|60.11|57.23|60.11|57.23|60.05|57.17|0
1653670900000|2022-05-27 17:01:40|60.17|57.29|60.11|57.23|60.17|57.29|60.11|57.23|0
1653670910000|2022-05-27 17:01:50|60.17|57.29|60.22|57.34|60.22|57.34|60.17|57.29|0
1653670920000|2022-05-27 17:02:00|60.17|57.29|60.17|57.29|60.17|57.29|60.17|57.29|0
1653670930000|2022-05-27 17:02:10|60.19|57.31|60.11|57.23|60.22|57.34|60.11|57.23|0
1653670940000|2022-05-27 17:02:20|60.17|57.29|60.17|57.29|60.17|57.29|60.17|57.29|0
1653670950000|2022-05-27 17:02:30|60.25|57.37|60.22|57.34|60.25|57.37|60.22|57.34|0
1653670960000|2022-05-27 17:02:40|60.19|57.31|59.99|57.11|60.19|57.31|59.99|57.11|0
1653670970000|2022-05-27 17:02:50|59.93|57.05|59.76|56.88|59.93|57.05|59.76|56.88|0
1653670980000|2022-05-27 17:03:00|59.64|56.76|59.82|56.94|59.82|56.94|59.58|56.7|0
1653670990000|2022-05-27 17:03:10|59.87|56.99|59.84|56.96|59.87|56.99|59.82|56.94|0
1653671000000|2022-05-27 17:03:20|59.87|56.99|59.82|56.94|59.93|57.05|59.82|56.94|0
1653671010000|2022-05-27 17:03:30|59.93|57.05|59.93|57.05|59.93|57.05|59.9|57.02|0
1653671020000|2022-05-27 17:03:40|59.99|57.11|59.87|56.99|59.99|57.11|59.87|56.99|0
1653671030000|2022-05-27 17:03:50|59.99|57.11|60.22|57.34|60.22|57.34|59.99|57.11|0
1653671040000|2022-05-27 17:04:00|60.28|57.4|60.25|57.37|60.34|57.46|60.25|57.37|0
1653671050000|2022-05-27 17:04:10|60.28|57.4|60.28|57.4|60.28|57.4|60.25|57.37|0
1653671060000|2022-05-27 17:04:20|60.17|57.29|60.22|57.34|60.22|57.34|60.17|57.29|0
1653671070000|2022-05-27 17:04:30|60.17|57.29|60.22|57.34|60.22|57.34|60.17|57.29|0
1653671080000|2022-05-27 17:04:40|60.28|57.4|60.31|57.43|60.31|57.43|60.28|57.4|0
1653671090000|2022-05-27 17:04:50|60.28|57.4|60.28|57.4|60.28|57.4|60.16|57.28|0
1653671100000|2022-05-27 17:05:00|60.34|57.46|60.34|57.46|60.34|57.46|60.34|57.46|0
1653671110000|2022-05-27 17:05:10|60.28|57.4|60.4|57.52|60.4|57.52|60.28|57.4|0
1653671120000|2022-05-27 17:05:20|60.37|57.49|60.34|57.46|60.37|57.49|60.28|57.4|0
1653671130000|2022-05-27 17:05:30|60.28|57.4|60.16|57.28|60.28|57.4|60.16|57.28|0
1653671140000|2022-05-27 17:05:40|60.28|57.4|60.22|57.34|60.34|57.46|60.22|57.34|0
1653671150000|2022-05-27 17:05:50|60.11|57.23|60.11|57.23|60.16|57.28|60.11|57.23|0
1653671160000|2022-05-27 17:06:00|59.99|57.11|60.16|57.28|60.16|57.28|59.99|57.11|0
1653671170000|2022-05-27 17:06:10|60.05|57.17|60.16|57.28|60.16|57.28|60.05|57.17|0
1653671180000|2022-05-27 17:06:20|60.05|57.17|60.05|57.17|60.05|57.17|59.99|57.11|0
1653671190000|2022-05-27 17:06:30|60.16|57.28|60.11|57.23|60.16|57.28|60.05|57.17|0
1653671200000|2022-05-27 17:06:40|60.16|57.28|60.16|57.28|60.16|57.28|60.11|57.23|0
1653671210000|2022-05-27 17:06:50|60.22|57.34|60.28|57.4|60.28|57.4|60.22|57.34|0
1653671220000|2022-05-27 17:07:00|60.22|57.34|60.25|57.37|60.28|57.4|60.22|57.34|0
1653671230000|2022-05-27 17:07:10|60.28|57.4|60.28|57.4|60.28|57.4|60.28|57.4|0
1653671240000|2022-05-27 17:07:20|60.22|57.34|60.28|57.4|60.28|57.4|60.16|57.28|0
1653671250000|2022-05-27 17:07:30|60.22|57.34|60.16|57.28|60.22|57.34|60.16|57.28|0
1653671260000|2022-05-27 17:07:40|60.22|57.34|60.22|57.34|60.22|57.34|60.22|57.34|0
1653671270000|2022-05-27 17:07:50|60.28|57.4|60.28|57.4|60.28|57.4|60.28|57.4|0
1653671280000|2022-05-27 17:08:00|60.4|57.52|60.46|57.58|60.46|57.58|60.4|57.52|0
1653671290000|2022-05-27 17:08:10|60.69|57.81|60.63|57.75|60.69|57.81|60.63|57.75|0
1653671300000|2022-05-27 17:08:20|60.57|57.69|60.63|57.75|60.63|57.75|60.57|57.69|0
1653671310000|2022-05-27 17:08:30|60.69|57.81|60.57|57.69|60.69|57.81|60.57|57.69|0
1653671320000|2022-05-27 17:08:40|60.46|57.58|60.51|57.63|60.51|57.63|60.46|57.58|0
1653671330000|2022-05-27 17:08:50|60.4|57.52|60.34|57.46|60.4|57.52|60.34|57.46|0
1653671340000|2022-05-27 17:09:00|60.4|57.52|60.46|57.58|60.46|57.58|60.34|57.46|0
1653671350000|2022-05-27 17:09:10|60.4|57.52|60.46|57.58|60.51|57.63|60.4|57.52|0
1653671360000|2022-05-27 17:09:20|60.4|57.52|60.51|57.63|60.51|57.63|60.34|57.46|0
1653671370000|2022-05-27 17:09:30|60.57|57.69|60.51|57.63|60.57|57.69|60.51|57.63|0
1653671380000|2022-05-27 17:09:40|60.57|57.69|60.69|57.81|60.75|57.87|60.57|57.69|0
1653671390000|2022-05-27 17:09:50|60.63|57.75|60.69|57.81|60.69|57.81|60.57|57.69|0
1653671400000|2022-05-27 17:10:00|60.57|57.69|60.57|57.69|60.57|57.69|60.57|57.69|0
1653671410000|2022-05-27 17:10:10|60.51|57.63|60.51|57.63|60.51|57.63|60.51|57.63|0
1653671420000|2022-05-27 17:10:20|60.57|57.69|60.75|57.87|60.75|57.87|60.57|57.69|0
1653671430000|2022-05-27 17:10:30|60.69|57.81|60.75|57.87|60.75|57.87|60.69|57.81|0
1653671440000|2022-05-27 17:10:40|60.81|57.93|60.75|57.87|60.81|57.93|60.75|57.87|0
1653671450000|2022-05-27 17:10:50|60.69|57.81|60.51|57.63|60.69|57.81|60.51|57.63|0
1653671460000|2022-05-27 17:11:00|60.57|57.69|60.57|57.69|60.57|57.69|60.51|57.63|0
1653671470000|2022-05-27 17:11:10|60.6|57.72|60.57|57.69|60.6|57.72|60.51|57.63|0
1653671480000|2022-05-27 17:11:20|60.51|57.63|60.57|57.69|60.63|57.75|60.51|57.63|0
1653671490000|2022-05-27 17:11:30|60.63|57.75|60.45|57.57|60.63|57.75|60.45|57.57|0
1653671500000|2022-05-27 17:11:40|60.4|57.52|60.34|57.46|60.45|57.57|60.34|57.46|0
1653671510000|2022-05-27 17:11:50|60.28|57.4|60.22|57.34|60.28|57.4|60.1|57.22|0
1653671520000|2022-05-27 17:12:00|60.16|57.28|59.99|57.11|60.16|57.28|59.99|57.11|0
1653671530000|2022-05-27 17:12:10|60.1|57.22|60.1|57.22|60.16|57.28|60.1|57.22|0
1653671540000|2022-05-27 17:12:20|60.13|57.25|60.22|57.34|60.22|57.34|60.13|57.25|0
1653671550000|2022-05-27 17:12:30|60.34|57.46|60.4|57.52|60.4|57.52|60.34|57.46|0
1653671560000|2022-05-27 17:12:40|60.34|57.46|60.4|57.52|60.4|57.52|60.34|57.46|0
1653671570000|2022-05-27 17:12:50|60.45|57.57|60.4|57.52|60.51|57.63|60.4|57.52|0
1653671580000|2022-05-27 17:13:00|60.34|57.46|60.4|57.52|60.4|57.52|60.34|57.46|0
1653671600000|2022-05-27 17:13:20|60.34|57.46|60.34|57.46|60.4|57.52|60.34|57.46|0
1653671610000|2022-05-27 17:13:30|60.4|57.52|60.4|57.52|60.4|57.52|60.34|57.46|0
1653671620000|2022-05-27 17:13:40|60.34|57.46|61.04|58.16|61.1|58.22|60.34|57.46|0
1653671630000|2022-05-27 17:13:50|61.16|58.28|61.16|58.28|61.16|58.28|61.1|58.22|0
1653671640000|2022-05-27 17:14:00|61.1|58.22|61.16|58.28|61.16|58.28|61.1|58.22|0
1653671650000|2022-05-27 17:14:10|61.22|58.34|60.98|58.1|61.22|58.34|60.98|58.1|0
1653671660000|2022-05-27 17:14:20|60.92|58.04|61.16|58.28|61.16|58.28|60.92|58.04|0
1653671670000|2022-05-27 17:14:30|61.22|58.34|61.16|58.28|61.22|58.34|61.16|58.28|0
1653671680000|2022-05-27 17:14:40|61.1|58.22|61.1|58.22|61.1|58.22|61.04|58.16|0
1653671690000|2022-05-27 17:14:50|61.04|58.16|61.04|58.16|61.04|58.16|60.98|58.1|0
1653671700000|2022-05-27 17:15:00|60.98|58.1|60.86|57.98|61.04|58.16|60.86|57.98|0
1653671710000|2022-05-27 17:15:10|60.8|57.92|60.8|57.92|60.86|57.98|60.8|57.92|0
1653671720000|2022-05-27 17:15:20|60.92|58.04|60.92|58.04|60.92|58.04|60.92|58.04|0
1653671740000|2022-05-27 17:15:40|60.86|57.98|60.92|58.04|60.92|58.04|60.8|57.92|0
1653671750000|2022-05-27 17:15:50|60.8|57.92|60.86|57.98|60.86|57.98|60.8|57.92|0
1653671760000|2022-05-27 17:16:00|60.8|57.92|60.86|57.98|60.92|58.04|60.8|57.92|0
1653671770000|2022-05-27 17:16:10|60.8|57.92|60.69|57.81|60.86|57.98|60.69|57.81|0
1653671780000|2022-05-27 17:16:20|60.63|57.75|60.63|57.75|60.69|57.81|60.57|57.69|0
1653671790000|2022-05-27 17:16:30|60.69|57.81|60.63|57.75|60.74|57.86|60.63|57.75|0
1653671800000|2022-05-27 17:16:40|60.74|57.86|60.8|57.92|60.8|57.92|60.69|57.81|0
1653671810000|2022-05-27 17:16:50|60.86|57.98|60.86|57.98|60.86|57.98|60.86|57.98|0
1653671820000|2022-05-27 17:17:00|60.8|57.92|60.86|57.98|60.86|57.98|60.8|57.92|0
1653671830000|2022-05-27 17:17:10|60.92|58.04|60.92|58.04|60.92|58.04|60.92|58.04|0
1653671840000|2022-05-27 17:17:20|60.86|57.98|60.86|57.98|60.86|57.98|60.8|57.92|0
1653671850000|2022-05-27 17:17:30|60.8|57.92|60.8|57.92|60.8|57.92|60.8|57.92|0
1653671860000|2022-05-27 17:17:40|60.74|57.86|60.86|57.98|60.86|57.98|60.74|57.86|0
1653671870000|2022-05-27 17:17:50|60.8|57.92|60.8|57.92|60.8|57.92|60.8|57.92|0
1653671890000|2022-05-27 17:18:10|60.86|57.98|60.98|58.1|60.98|58.1|60.86|57.98|0
1653671900000|2022-05-27 17:18:20|61.04|58.16|60.98|58.1|61.04|58.16|60.92|58.04|0
1653671910000|2022-05-27 17:18:30|61.04|58.16|60.98|58.1|61.04|58.16|60.98|58.1|0
1653671920000|2022-05-27 17:18:40|61.04|58.16|61.04|58.16|61.04|58.16|61.04|58.16|0
1653671930000|2022-05-27 17:18:50|60.98|58.1|60.86|57.98|60.98|58.1|60.86|57.98|0
1653671940000|2022-05-27 17:19:00|60.92|58.04|61.04|58.16|61.04|58.16|60.92|58.04|0
1653671950000|2022-05-27 17:19:10|61.1|58.22|61.04|58.16|61.1|58.22|61.04|58.16|0
1653671960000|2022-05-27 17:19:20|61.1|58.22|61.1|58.22|61.1|58.22|61.1|58.22|0
1653671970000|2022-05-27 17:19:30|61.16|58.28|61.1|58.22|61.16|58.28|61.1|58.22|0
1653671980000|2022-05-27 17:19:40|61.16|58.28|61.1|58.22|61.16|58.28|61.1|58.22|0
1653671990000|2022-05-27 17:19:50|61.04|58.16|61.04|58.16|61.1|58.22|61.04|58.16|0
1653672000000|2022-05-27 17:20:00|60.98|58.1|60.98|58.1|61.1|58.22|60.98|58.1|0
1653672010000|2022-05-27 17:20:10|61.1|58.22|61.04|58.16|61.15|58.27|61.04|58.16|0
1653672020000|2022-05-27 17:20:20|60.98|58.1|61.1|58.22|61.1|58.22|60.98|58.1|0
1653672030000|2022-05-27 17:20:30|61.15|58.27|61.1|58.22|61.15|58.27|61.1|58.22|0
1653672040000|2022-05-27 17:20:40|61.01|58.13|60.98|58.1|61.01|58.13|60.98|58.1|0
1653672050000|2022-05-27 17:20:50|61.04|58.16|61.1|58.22|61.1|58.22|61.04|58.16|0
1653672060000|2022-05-27 17:21:00|60.98|58.1|60.98|58.1|60.98|58.1|60.98|58.1|0
1653672080000|2022-05-27 17:21:20|61.1|58.22|60.92|58.04|61.1|58.22|60.92|58.04|0
1653672090000|2022-05-27 17:21:30|60.8|57.92|60.8|57.92|60.86|57.98|60.8|57.92|0
1653672100000|2022-05-27 17:21:40|60.74|57.86|60.74|57.86|60.74|57.86|60.68|57.8|0
1653672110000|2022-05-27 17:21:50|60.68|57.8|60.74|57.86|60.8|57.92|60.68|57.8|0
1653672120000|2022-05-27 17:22:00|60.68|57.8|60.8|57.92|60.8|57.92|60.68|57.8|0
1653672130000|2022-05-27 17:22:10|60.74|57.86|60.68|57.8|60.77|57.89|60.68|57.8|0
1653672140000|2022-05-27 17:22:20|60.8|57.92|60.8|57.92|60.8|57.92|60.74|57.86|0
1653672150000|2022-05-27 17:22:30|60.86|57.98|60.8|57.92|60.86|57.98|60.8|57.92|0
1653672160000|2022-05-27 17:22:40|60.74|57.86|60.62|57.74|60.74|57.86|60.62|57.74|0
1653672170000|2022-05-27 17:22:50|60.68|57.8|60.62|57.74|60.68|57.8|60.62|57.74|0
1653672180000|2022-05-27 17:23:00|60.57|57.69|60.57|57.69|60.57|57.69|60.57|57.69|0
1653672190000|2022-05-27 17:23:10|60.62|57.74|60.68|57.8|60.68|57.8|60.62|57.74|0
1653672200000|2022-05-27 17:23:20|60.39|57.51|60.33|57.45|60.39|57.51|60.27|57.39|0
1653672210000|2022-05-27 17:23:30|60.45|57.57|60.33|57.45|60.45|57.57|60.33|57.45|0
1653672220000|2022-05-27 17:23:40|60.21|57.33|60.18|57.3|60.27|57.39|60.18|57.3|0
1653672230000|2022-05-27 17:23:50|60.21|57.33|60.1|57.22|60.21|57.33|60.1|57.22|0
1653672240000|2022-05-27 17:24:00|60.21|57.33|60.45|57.57|60.45|57.57|60.21|57.33|0
1653672250000|2022-05-27 17:24:10|60.51|57.63|60.51|57.63|60.51|57.63|60.51|57.63|0
1653672260000|2022-05-27 17:24:20|60.56|57.68|60.62|57.74|60.62|57.74|60.51|57.63|0
1653672270000|2022-05-27 17:24:30|60.56|57.68|60.51|57.63|60.56|57.68|60.51|57.63|0
1653672280000|2022-05-27 17:24:40|60.56|57.68|60.56|57.68|60.62|57.74|60.56|57.68|0
1653672290000|2022-05-27 17:24:50|60.62|57.74|60.51|57.63|60.62|57.74|60.51|57.63|0
1653672300000|2022-05-27 17:25:00|60.56|57.68|60.62|57.74|60.62|57.74|60.51|57.63|0
1653672310000|2022-05-27 17:25:10|60.56|57.68|60.62|57.74|60.62|57.74|60.56|57.68|0
1653672320000|2022-05-27 17:25:20|60.56|57.68|60.51|57.63|60.56|57.68|60.51|57.63|0
1653672330000|2022-05-27 17:25:30|60.45|57.57|60.39|57.51|60.45|57.57|60.39|57.51|0
1653672340000|2022-05-27 17:25:40|60.27|57.39|60.39|57.51|60.39|57.51|60.27|57.39|0
1653672350000|2022-05-27 17:25:50|60.33|57.45|60.27|57.39|60.33|57.45|60.27|57.39|0
1653672360000|2022-05-27 17:26:00|60.21|57.33|60.27|57.39|60.27|57.39|60.16|57.28|0
1653672370000|2022-05-27 17:26:10|60.21|57.33|60.21|57.33|60.27|57.39|60.21|57.33|0
1653672380000|2022-05-27 17:26:20|60.27|57.39|60.33|57.45|60.33|57.45|60.27|57.39|0
1653672390000|2022-05-27 17:26:30|60.39|57.51|60.45|57.57|60.45|57.57|60.39|57.51|0
1653672400000|2022-05-27 17:26:40|60.39|57.51|60.39|57.51|60.45|57.57|60.39|57.51|0
1653672410000|2022-05-27 17:26:50|60.45|57.57|60.39|57.51|60.45|57.57|60.39|57.51|0
1653672420000|2022-05-27 17:27:00|60.33|57.45|60.33|57.45|60.33|57.45|60.33|57.45|0
1653672430000|2022-05-27 17:27:10|60.39|57.51|60.39|57.51|60.39|57.51|60.39|57.51|0
1653672440000|2022-05-27 17:27:20|60.33|57.45|60.39|57.51|60.39|57.51|60.33|57.45|0
1653672450000|2022-05-27 17:27:30|60.45|57.57|60.39|57.51|60.45|57.57|60.39|57.51|0
1653672460000|2022-05-27 17:27:40|60.33|57.45|60.3|57.42|60.39|57.51|60.3|57.42|0
1653672470000|2022-05-27 17:27:50|60.21|57.33|60.15|57.27|60.21|57.33|60.15|57.27|0
1653672480000|2022-05-27 17:28:00|60.1|57.22|60.04|57.16|60.1|57.22|60.04|57.16|0
1653672490000|2022-05-27 17:28:10|60.15|57.27|60.1|57.22|60.15|57.27|60.04|57.16|0
1653672500000|2022-05-27 17:28:20|60.15|57.27|60.04|57.16|60.15|57.27|60.04|57.16|0
1653672510000|2022-05-27 17:28:30|60.15|57.27|60.27|57.39|60.27|57.39|60.15|57.27|0
1653672520000|2022-05-27 17:28:40|60.33|57.45|60.33|57.45|60.33|57.45|60.33|57.45|0
1653672530000|2022-05-27 17:28:50|60.39|57.51|60.45|57.57|60.45|57.57|60.39|57.51|0
1653672540000|2022-05-27 17:29:00|60.5|57.62|60.5|57.62|60.5|57.62|60.5|57.62|0
1653672550000|2022-05-27 17:29:10|60.45|57.57|60.5|57.62|60.5|57.62|60.45|57.57|0
1653672560000|2022-05-27 17:29:20|60.45|57.57|60.56|57.68|60.56|57.68|60.45|57.57|0
1653672570000|2022-05-27 17:29:30|60.68|57.8|60.5|57.62|60.68|57.8|60.5|57.62|0
1653672580000|2022-05-27 17:29:40|60.53|57.65|60.45|57.57|60.53|57.65|60.45|57.57|0
1653672590000|2022-05-27 17:29:50|60.42|57.54|60.5|57.62|60.5|57.62|60.42|57.54|0
1653672600000|2022-05-27 17:30:00|60.53|57.65|60.5|57.62|60.56|57.68|60.5|57.62|0
1653672610000|2022-05-27 17:30:10|60.56|57.68|60.5|57.62|60.56|57.68|60.5|57.62|0
1653672620000|2022-05-27 17:30:20|60.56|57.68|60.74|57.86|60.74|57.86|60.56|57.68|0
1653672630000|2022-05-27 17:30:30|60.68|57.8|60.68|57.8|60.68|57.8|60.68|57.8|0
1653672640000|2022-05-27 17:30:40|60.74|57.86|60.74|57.86|60.8|57.92|60.74|57.86|0
1653672650000|2022-05-27 17:30:50|60.91|58.03|60.86|57.98|60.91|58.03|60.86|57.98|0
1653672660000|2022-05-27 17:31:00|60.91|58.03|60.86|57.98|60.91|58.03|60.86|57.98|0
1653672670000|2022-05-27 17:31:10|60.97|58.09|61.03|58.15|61.03|58.15|60.97|58.09|0
1653672680000|2022-05-27 17:31:20|60.91|58.03|60.91|58.03|60.97|58.09|60.91|58.03|0
1653672690000|2022-05-27 17:31:30|60.86|57.98|60.91|58.03|60.91|58.03|60.86|57.98|0
1653672700000|2022-05-27 17:31:40|60.86|57.98|60.8|57.92|60.86|57.98|60.8|57.92|0
1653672710000|2022-05-27 17:31:50|60.74|57.86|60.74|57.86|60.8|57.92|60.74|57.86|0
1653672720000|2022-05-27 17:32:00|60.68|57.8|60.74|57.86|60.8|57.92|60.68|57.8|0
1653672730000|2022-05-27 17:32:10|60.8|57.92|60.8|57.92|60.8|57.92|60.8|57.92|0
1653672740000|2022-05-27 17:32:20|60.82|57.94|60.82|57.94|60.82|57.94|60.82|57.94|0
1653672750000|2022-05-27 17:32:30|60.8|57.92|60.68|57.8|60.8|57.92|60.68|57.8|0
1653672760000|2022-05-27 17:32:40|60.8|57.92|60.8|57.92|60.8|57.92|60.8|57.92|0
1653672770000|2022-05-27 17:32:50|60.68|57.8|60.62|57.74|60.68|57.8|60.62|57.74|0
1653672780000|2022-05-27 17:33:00|60.5|57.62|60.56|57.68|60.56|57.68|60.5|57.62|0
1653672790000|2022-05-27 17:33:10|60.5|57.62|60.5|57.62|60.56|57.68|60.5|57.62|0
1653672800000|2022-05-27 17:33:20|60.62|57.74|60.62|57.74|60.62|57.74|60.56|57.68|0
1653672810000|2022-05-27 17:33:30|60.56|57.68|60.56|57.68|60.56|57.68|60.56|57.68|0
1653672820000|2022-05-27 17:33:40|60.62|57.74|60.56|57.68|60.62|57.74|60.5|57.62|0
1653672830000|2022-05-27 17:33:50|60.62|57.74|60.68|57.8|60.68|57.8|60.62|57.74|0
1653672840000|2022-05-27 17:34:00|60.5|57.62|60.56|57.68|60.56|57.68|60.5|57.62|0
1653672850000|2022-05-27 17:34:10|60.62|57.74|60.5|57.62|60.62|57.74|60.5|57.62|0
1653672860000|2022-05-27 17:34:20|60.39|57.51|60.38|57.5|60.39|57.51|60.33|57.45|0
1653672870000|2022-05-27 17:34:30|60.33|57.45|60.21|57.33|60.33|57.45|60.21|57.33|0
1653672880000|2022-05-27 17:34:40|60.15|57.27|60.18|57.3|60.18|57.3|60.09|57.21|0
1653672890000|2022-05-27 17:34:50|60.21|57.33|60.21|57.33|60.21|57.33|60.15|57.27|0
1653672900000|2022-05-27 17:35:00|60.15|57.27|59.98|57.1|60.15|57.27|59.98|57.1|0
1653672910000|2022-05-27 17:35:10|60.06|57.18|59.92|57.04|60.09|57.21|59.92|57.04|0
1653672920000|2022-05-27 17:35:20|59.98|57.1|60.09|57.21|60.09|57.21|59.98|57.1|0
1653672930000|2022-05-27 17:35:30|60.15|57.27|60.15|57.27|60.15|57.27|60.15|57.27|0
1653672940000|2022-05-27 17:35:40|60.24|57.36|60.15|57.27|60.27|57.39|60.15|57.27|0
1653672950000|2022-05-27 17:35:50|60.09|57.21|60.03|57.15|60.09|57.21|60.03|57.15|0
1653672960000|2022-05-27 17:36:00|60.09|57.21|60.09|57.21|60.21|57.33|60.09|57.21|0
1653672970000|2022-05-27 17:36:10|60.15|57.27|60.15|57.27|60.15|57.27|60.15|57.27|0
1653672980000|2022-05-27 17:36:20|60.09|57.21|60.15|57.27|60.15|57.27|60.09|57.21|0
1653672990000|2022-05-27 17:36:30|60.21|57.33|60.15|57.27|60.21|57.33|60.15|57.27|0
1653673000000|2022-05-27 17:36:40|60.21|57.33|60.27|57.39|60.27|57.39|60.21|57.33|0
1653673010000|2022-05-27 17:36:50|60.33|57.45|60.33|57.45|60.33|57.45|60.33|57.45|0
1653673020000|2022-05-27 17:37:00|60.38|57.5|60.5|57.62|60.5|57.62|60.38|57.5|0
1653673030000|2022-05-27 17:37:10|60.27|57.39|60.33|57.45|60.33|57.45|60.27|57.39|0
1653673040000|2022-05-27 17:37:20|60.38|57.5|60.33|57.45|60.38|57.5|60.33|57.45|0
1653673050000|2022-05-27 17:37:30|60.21|57.33|60.09|57.21|60.21|57.33|60.09|57.21|0
1653673060000|2022-05-27 17:37:40|60.03|57.15|60.09|57.21|60.09|57.21|60.03|57.15|0
1653673070000|2022-05-27 17:37:50|60.03|57.15|60.09|57.21|60.09|57.21|60.03|57.15|0
1653673080000|2022-05-27 17:38:00|60.03|57.15|60.03|57.15|60.09|57.21|60.03|57.15|0
1653673090000|2022-05-27 17:38:10|59.98|57.1|59.92|57.04|59.98|57.1|59.92|57.04|0
1653673100000|2022-05-27 17:38:20|59.98|57.1|60.09|57.21|60.09|57.21|59.98|57.1|0
1653673110000|2022-05-27 17:38:30|60.03|57.15|60.03|57.15|60.03|57.15|60.03|57.15|0
1653673120000|2022-05-27 17:38:40|60.09|57.21|60.03|57.15|60.09|57.21|60.03|57.15|0
1653673130000|2022-05-27 17:38:50|59.97|57.09|59.97|57.09|60.03|57.15|59.97|57.09|0
1653673140000|2022-05-27 17:39:00|60.03|57.15|60.21|57.33|60.21|57.33|60.03|57.15|0
1653673150000|2022-05-27 17:39:10|60.09|57.21|60.09|57.21|60.15|57.27|60.09|57.21|0
1653673160000|2022-05-27 17:39:20|60.15|57.27|60.15|57.27|60.21|57.33|60.15|57.27|0
1653673170000|2022-05-27 17:39:30|60.03|57.15|60.03|57.15|60.03|57.15|60.03|57.15|0
1653673190000|2022-05-27 17:39:50|59.97|57.09|59.74|56.86|59.97|57.09|59.74|56.86|0
1653673200000|2022-05-27 17:40:00|59.8|56.92|59.68|56.8|59.8|56.92|59.68|56.8|0
1653673210000|2022-05-27 17:40:10|59.63|56.75|59.57|56.69|59.63|56.75|59.57|56.69|0
1653673220000|2022-05-27 17:40:20|59.51|56.63|59.45|56.57|59.51|56.63|59.45|56.57|0
1653673230000|2022-05-27 17:40:30|59.57|56.69|59.51|56.63|59.57|56.69|59.51|56.63|0
1653673240000|2022-05-27 17:40:40|59.45|56.57|59.45|56.57|59.45|56.57|59.45|56.57|0
1653673250000|2022-05-27 17:40:50|59.51|56.63|59.63|56.75|59.63|56.75|59.51|56.63|0
1653673260000|2022-05-27 17:41:00|59.74|56.86|59.86|56.98|59.86|56.98|59.74|56.86|0
1653673270000|2022-05-27 17:41:10|59.74|56.86|59.68|56.8|59.74|56.86|59.68|56.8|0
1653673280000|2022-05-27 17:41:20|59.74|56.86|59.68|56.8|59.74|56.86|59.63|56.75|0
1653673290000|2022-05-27 17:41:30|59.74|56.86|59.63|56.75|59.74|56.86|59.63|56.75|0
1653673300000|2022-05-27 17:41:40|59.51|56.63|59.74|56.86|59.74|56.86|59.51|56.63|0
1653673310000|2022-05-27 17:41:50|59.68|56.8|59.74|56.86|59.74|56.86|59.68|56.8|0
1653673320000|2022-05-27 17:42:00|59.8|56.92|59.77|56.89|59.8|56.92|59.74|56.86|0
1653673330000|2022-05-27 17:42:10|59.68|56.8|59.63|56.75|59.74|56.86|59.63|56.75|0
1653673340000|2022-05-27 17:42:20|59.68|56.8|59.68|56.8|59.68|56.8|59.63|56.75|0
1653673350000|2022-05-27 17:42:30|59.63|56.75|59.68|56.8|59.68|56.8|59.62|56.74|0
1653673360000|2022-05-27 17:42:40|59.74|56.86|59.68|56.8|59.8|56.92|59.68|56.8|0
1653673370000|2022-05-27 17:42:50|59.74|56.86|59.68|56.8|59.8|56.92|59.68|56.8|0
1653673380000|2022-05-27 17:43:00|59.8|56.92|59.8|56.92|59.8|56.92|59.68|56.8|0
1653673390000|2022-05-27 17:43:10|59.86|56.98|59.91|57.03|59.91|57.03|59.86|56.98|0
1653673400000|2022-05-27 17:43:20|59.94|57.06|59.86|56.98|59.94|57.06|59.86|56.98|0
1653673410000|2022-05-27 17:43:30|59.8|56.92|59.68|56.8|59.8|56.92|59.68|56.8|0
1653673420000|2022-05-27 17:43:40|59.62|56.74|59.57|56.69|59.62|56.74|59.51|56.63|0
1653673430000|2022-05-27 17:43:50|59.51|56.63|59.39|56.51|59.51|56.63|59.39|56.51|0
1653673440000|2022-05-27 17:44:00|59.45|56.57|59.74|56.86|59.74|56.86|59.45|56.57|0
1653673460000|2022-05-27 17:44:20|59.68|56.8|59.57|56.69|59.68|56.8|59.57|56.69|0
1653673470000|2022-05-27 17:44:30|59.62|56.74|59.45|56.57|59.62|56.74|59.45|56.57|0
1653673480000|2022-05-27 17:44:40|59.57|56.69|59.51|56.63|59.57|56.69|59.45|56.57|0
1653673490000|2022-05-27 17:44:50|59.57|56.69|59.57|56.69|59.62|56.74|59.45|56.57|0
1653673500000|2022-05-27 17:45:00|59.62|56.74|59.57|56.69|59.74|56.86|59.57|56.69|0
1653673510000|2022-05-27 17:45:10|59.45|56.57|59.39|56.51|59.51|56.63|59.39|56.51|0
1653673520000|2022-05-27 17:45:20|59.45|56.57|59.45|56.57|59.45|56.57|59.39|56.51|0
1653673530000|2022-05-27 17:45:30|59.39|56.51|59.45|56.57|59.45|56.57|59.33|56.45|0
1653673540000|2022-05-27 17:45:40|59.51|56.63|59.57|56.69|59.57|56.69|59.51|56.63|0
1653673550000|2022-05-27 17:45:50|59.51|56.63|59.8|56.92|59.8|56.92|59.51|56.63|0
1653673560000|2022-05-27 17:46:00|59.86|56.98|59.86|56.98|59.91|57.03|59.86|56.98|0
1653673570000|2022-05-27 17:46:10|59.91|57.03|59.86|56.98|59.91|57.03|59.8|56.92|0
1653673580000|2022-05-27 17:46:20|59.91|57.03|59.86|56.98|59.91|57.03|59.74|56.86|0
1653673590000|2022-05-27 17:46:30|59.8|56.92|59.86|56.98|59.86|56.98|59.8|56.92|0
1653673600000|2022-05-27 17:46:40|59.91|57.03|59.74|56.86|59.91|57.03|59.74|56.86|0
1653673610000|2022-05-27 17:46:50|59.68|56.8|59.62|56.74|59.68|56.8|59.62|56.74|0
1653673620000|2022-05-27 17:47:00|59.68|56.8|59.68|56.8|59.68|56.8|59.62|56.74|0
1653673630000|2022-05-27 17:47:10|59.74|56.86|59.74|56.86|59.74|56.86|59.68|56.8|0
1653673640000|2022-05-27 17:47:20|59.8|56.92|59.74|56.86|59.8|56.92|59.74|56.86|0
1653673650000|2022-05-27 17:47:30|59.85|56.97|59.85|56.97|59.85|56.97|59.85|56.97|0
1653673660000|2022-05-27 17:47:40|59.8|56.92|59.8|56.92|59.8|56.92|59.8|56.92|0
1653673670000|2022-05-27 17:47:50|59.85|56.97|59.85|56.97|59.85|56.97|59.85|56.97|0
1653673680000|2022-05-27 17:48:00|59.91|57.03|59.85|56.97|59.91|57.03|59.85|56.97|0
1653673690000|2022-05-27 17:48:10|59.91|57.03|59.91|57.03|59.91|57.03|59.91|57.03|0
1653673700000|2022-05-27 17:48:20|59.97|57.09|59.8|56.92|59.97|57.09|59.8|56.92|0
1653673710000|2022-05-27 17:48:30|59.91|57.03|59.91|57.03|59.91|57.03|59.91|57.03|0
1653673720000|2022-05-27 17:48:40|59.85|56.97|59.91|57.03|59.91|57.03|59.85|56.97|0
1653673750000|2022-05-27 17:49:10|59.68|56.8|59.74|56.86|59.74|56.86|59.68|56.8|0
1653673760000|2022-05-27 17:49:20|59.8|56.92|59.85|56.97|59.85|56.97|59.8|56.92|0
1653673770000|2022-05-27 17:49:30|59.91|57.03|59.97|57.09|59.97|57.09|59.91|57.03|0
1653673780000|2022-05-27 17:49:40|59.91|57.03|59.85|56.97|59.91|57.03|59.85|56.97|0
1653673790000|2022-05-27 17:49:50|59.8|56.92|59.8|56.92|59.8|56.92|59.8|56.92|0
1653673800000|2022-05-27 17:50:00|59.74|56.86|59.8|56.92|59.8|56.92|59.74|56.86|0
1653673810000|2022-05-27 17:50:10|59.68|56.8|59.8|56.92|59.8|56.92|59.68|56.8|0
1653673830000|2022-05-27 17:50:30|59.85|56.97|59.85|56.97|59.85|56.97|59.85|56.97|0
1653673840000|2022-05-27 17:50:40|59.88|57|59.97|57.09|59.97|57.09|59.88|57|0
1653673850000|2022-05-27 17:50:50|59.91|57.03|59.85|56.97|59.91|57.03|59.85|56.97|0
1653673860000|2022-05-27 17:51:00|59.91|57.03|60.03|57.15|60.03|57.15|59.91|57.03|0
1653673870000|2022-05-27 17:51:10|60.14|57.26|60.03|57.15|60.14|57.26|60.03|57.15|0
1653673880000|2022-05-27 17:51:20|59.97|57.09|59.91|57.03|60.03|57.15|59.91|57.03|0
1653673890000|2022-05-27 17:51:30|59.97|57.09|60.03|57.15|60.03|57.15|59.91|57.03|0
1653673900000|2022-05-27 17:51:40|60.09|57.21|59.97|57.09|60.09|57.21|59.97|57.09|0
1653673910000|2022-05-27 17:51:50|59.91|57.03|59.88|57|59.91|57.03|59.88|57|0
1653673920000|2022-05-27 17:52:00|59.79|56.91|59.91|57.03|59.91|57.03|59.79|56.91|0
1653673930000|2022-05-27 17:52:10|59.97|57.09|59.97|57.09|59.97|57.09|59.97|57.09|0
1653673940000|2022-05-27 17:52:20|60.03|57.15|60.09|57.21|60.09|57.21|60.03|57.15|0
1653673950000|2022-05-27 17:52:30|60.03|57.15|59.97|57.09|60.03|57.15|59.91|57.03|0
1653673960000|2022-05-27 17:52:40|59.91|57.03|59.97|57.09|59.97|57.09|59.91|57.03|0
1653673970000|2022-05-27 17:52:50|59.91|57.03|60|57.12|60|57.12|59.91|57.03|0
1653673980000|2022-05-27 17:53:00|59.97|57.09|59.97|57.09|60.03|57.15|59.97|57.09|0
1653673990000|2022-05-27 17:53:10|60.03|57.15|60.09|57.21|60.09|57.21|60.03|57.15|0
1653674000000|2022-05-27 17:53:20|60.08|57.2|60.08|57.2|60.11|57.23|60.08|57.2|0
1653674010000|2022-05-27 17:53:30|59.97|57.09|59.97|57.09|60.03|57.15|59.97|57.09|0
1653674020000|2022-05-27 17:53:40|60.08|57.2|60.08|57.2|60.14|57.26|60.08|57.2|0
1653674030000|2022-05-27 17:53:50|60.2|57.32|60.14|57.26|60.2|57.32|60.08|57.2|0
1653674040000|2022-05-27 17:54:00|60.2|57.32|60.14|57.26|60.2|57.32|60.14|57.26|0
1653674050000|2022-05-27 17:54:10|60.08|57.2|60.08|57.2|60.08|57.2|60.08|57.2|0
1653674060000|2022-05-27 17:54:20|60.05|57.17|60.08|57.2|60.14|57.26|60.05|57.17|0
1653674070000|2022-05-27 17:54:30|60.03|57.15|60.03|57.15|60.03|57.15|60.03|57.15|0
1653674080000|2022-05-27 17:54:40|60|57.12|60.03|57.15|60.03|57.15|59.91|57.03|0
1653674090000|2022-05-27 17:54:50|60.08|57.2|60.08|57.2|60.08|57.2|60.08|57.2|0
1653674100000|2022-05-27 17:55:00|60.03|57.15|60.03|57.15|60.03|57.15|60.03|57.15|0
1653674110000|2022-05-27 17:55:10|59.85|56.97|59.91|57.03|59.91|57.03|59.82|56.94|0
1653674120000|2022-05-27 17:55:20|60.03|57.15|59.97|57.09|60.03|57.15|59.97|57.09|0
1653674130000|2022-05-27 17:55:30|59.85|56.97|59.85|56.97|59.85|56.97|59.85|56.97|0
1653674140000|2022-05-27 17:55:40|59.91|57.03|59.85|56.97|59.91|57.03|59.85|56.97|0
1653674150000|2022-05-27 17:55:50|59.74|56.86|59.79|56.91|59.85|56.97|59.74|56.86|0
1653674160000|2022-05-27 17:56:00|59.74|56.86|59.82|56.94|59.82|56.94|59.74|56.86|0
1653674170000|2022-05-27 17:56:10|59.91|57.03|60.03|57.15|60.03|57.15|59.91|57.03|0
1653674180000|2022-05-27 17:56:20|59.97|57.09|60.03|57.15|60.03|57.15|59.97|57.09|0
1653674190000|2022-05-27 17:56:30|60.08|57.2|60.14|57.26|60.14|57.26|60.08|57.2|0
1653674200000|2022-05-27 17:56:40|60.2|57.32|60.08|57.2|60.2|57.32|60.08|57.2|0
1653674210000|2022-05-27 17:56:50|60.11|57.23|60.14|57.26|60.14|57.26|60.11|57.23|0
1653674220000|2022-05-27 17:57:00|60.17|57.29|60.2|57.32|60.2|57.32|60.14|57.26|0
1653674230000|2022-05-27 17:57:10|60.26|57.38|60.26|57.38|60.26|57.38|60.26|57.38|0
1653674240000|2022-05-27 17:57:20|60.2|57.32|60.2|57.32|60.2|57.32|60.2|57.32|0
1653674250000|2022-05-27 17:57:30|60.08|57.2|60.08|57.2|60.14|57.26|60.08|57.2|0
1653674260000|2022-05-27 17:57:40|59.99|57.11|60.08|57.2|60.08|57.2|59.97|57.09|0
1653674270000|2022-05-27 17:57:50|60.02|57.14|60.14|57.26|60.14|57.26|60.02|57.14|0
1653674280000|2022-05-27 17:58:00|60.2|57.32|60.02|57.14|60.2|57.32|60.02|57.14|0
1653674290000|2022-05-27 17:58:10|60.08|57.2|59.97|57.09|60.08|57.2|59.91|57.03|0
1653674300000|2022-05-27 17:58:20|59.91|57.03|59.97|57.09|59.97|57.09|59.91|57.03|0
1653674310000|2022-05-27 17:58:30|59.91|57.03|59.91|57.03|59.97|57.09|59.91|57.03|0
1653674320000|2022-05-27 17:58:40|59.85|56.97|59.85|56.97|59.85|56.97|59.85|56.97|0
1653674330000|2022-05-27 17:58:50|59.91|57.03|59.97|57.09|59.97|57.09|59.91|57.03|0
1653674340000|2022-05-27 17:59:00|60.02|57.14|60.02|57.14|60.08|57.2|60.02|57.14|0
1653674350000|2022-05-27 17:59:10|59.97|57.09|59.97|57.09|59.97|57.09|59.91|57.03|0
1653674360000|2022-05-27 17:59:20|60.02|57.14|60.14|57.26|60.14|57.26|60.02|57.14|0
1653674370000|2022-05-27 17:59:30|60.08|57.2|60.2|57.32|60.2|57.32|60.08|57.2|0
1653674380000|2022-05-27 17:59:40|60.14|57.26|60.2|57.32|60.2|57.32|60.14|57.26|0
1653674390000|2022-05-27 17:59:50|60.14|57.26|60.2|57.32|60.2|57.32|60.14|57.26|0
1653674400000|2022-05-27 18:00:00|60.11|57.23|60.14|57.26|60.14|57.26|60.11|57.23|0
1653674410000|2022-05-27 18:00:10|60.08|57.2|60.11|57.23|60.14|57.26|60.05|57.17|0
1653674420000|2022-05-27 18:00:20|60.14|57.26|59.91|57.03|60.14|57.26|59.91|57.03|0
1653674430000|2022-05-27 18:00:30|59.79|56.91|59.97|57.09|60.02|57.14|59.79|56.91|0
1653674440000|2022-05-27 18:00:40|59.91|57.03|60.08|57.2|60.08|57.2|59.91|57.03|0
1653674450000|2022-05-27 18:00:50|60.11|57.23|59.79|56.91|60.11|57.23|59.79|56.91|0
1653674460000|2022-05-27 18:01:00|59.73|56.85|59.85|56.97|59.85|56.97|59.67|56.79|0
1653674470000|2022-05-27 18:01:10|59.91|57.03|59.91|57.03|59.97|57.09|59.91|57.03|0
1653674480000|2022-05-27 18:01:20|59.97|57.09|59.97|57.09|59.97|57.09|59.91|57.03|0
1653674490000|2022-05-27 18:01:30|60.02|57.14|59.97|57.09|60.02|57.14|59.97|57.09|0
1653674500000|2022-05-27 18:01:40|60.02|57.14|59.91|57.03|60.02|57.14|59.91|57.03|0
1653674510000|2022-05-27 18:01:50|60.02|57.14|60.02|57.14|60.02|57.14|59.96|57.08|0
1653674540000|2022-05-27 18:02:20|60.08|57.2|60.02|57.14|60.08|57.2|60.02|57.14|0
1653674550000|2022-05-27 18:02:30|60.08|57.2|59.91|57.03|60.08|57.2|59.91|57.03|0
1653674560000|2022-05-27 18:02:40|59.85|56.97|59.91|57.03|59.91|57.03|59.79|56.91|0
1653674570000|2022-05-27 18:02:50|59.85|56.97|59.91|57.03|59.91|57.03|59.73|56.85|0
1653674580000|2022-05-27 18:03:00|59.96|57.08|59.85|56.97|59.96|57.08|59.79|56.91|0
1653674590000|2022-05-27 18:03:10|59.88|57|59.91|57.03|59.96|57.08|59.88|57|0
1653674600000|2022-05-27 18:03:20|59.96|57.08|59.96|57.08|60.02|57.14|59.96|57.08|0
1653674610000|2022-05-27 18:03:30|59.91|57.03|60.02|57.14|60.02|57.14|59.91|57.03|0
1653674620000|2022-05-27 18:03:40|60.05|57.17|60.05|57.17|60.05|57.17|60.05|57.17|0
1653674630000|2022-05-27 18:03:50|60.08|57.2|60.08|57.2|60.08|57.2|60.05|57.17|0
1653674640000|2022-05-27 18:04:00|60.02|57.14|60.08|57.2|60.08|57.2|60.02|57.14|0
1653674650000|2022-05-27 18:04:10|60.14|57.26|60.14|57.26|60.14|57.26|60.14|57.26|0
1653674660000|2022-05-27 18:04:20|60.08|57.2|60.2|57.32|60.2|57.32|60.08|57.2|0
1653674670000|2022-05-27 18:04:30|60.31|57.43|60.31|57.43|60.31|57.43|60.31|57.43|0
1653674680000|2022-05-27 18:04:40|60.37|57.49|60.26|57.38|60.43|57.55|60.26|57.38|0
1653674690000|2022-05-27 18:04:50|60.34|57.46|60.14|57.26|60.34|57.46|60.14|57.26|0
1653674700000|2022-05-27 18:05:00|60.08|57.2|60.08|57.2|60.08|57.2|60.02|57.14|0
1653674710000|2022-05-27 18:05:10|60.02|57.14|59.96|57.08|60.02|57.14|59.91|57.03|0
1653674720000|2022-05-27 18:05:20|60.08|57.2|59.96|57.08|60.08|57.2|59.96|57.08|0
1653674740000|2022-05-27 18:05:40|60.02|57.14|59.91|57.03|60.02|57.14|59.91|57.03|0
1653674750000|2022-05-27 18:05:50|59.85|56.97|59.79|56.91|59.85|56.97|59.79|56.91|0
1653674760000|2022-05-27 18:06:00|59.73|56.85|59.73|56.85|59.79|56.91|59.73|56.85|0
1653674770000|2022-05-27 18:06:10|59.67|56.79|59.5|56.62|59.67|56.79|59.5|56.62|0
1653674780000|2022-05-27 18:06:20|59.56|56.68|59.53|56.65|59.61|56.73|59.5|56.62|0
1653674790000|2022-05-27 18:06:30|59.61|56.73|59.5|56.62|59.61|56.73|59.5|56.62|0
1653674800000|2022-05-27 18:06:40|59.56|56.68|59.61|56.73|59.61|56.73|59.56|56.68|0
1653674820000|2022-05-27 18:07:00|59.67|56.79|59.73|56.85|59.73|56.85|59.67|56.79|0
1653674830000|2022-05-27 18:07:10|59.67|56.79|59.7|56.82|59.7|56.82|59.67|56.79|0
1653674840000|2022-05-27 18:07:20|59.73|56.85|59.61|56.73|59.73|56.85|59.61|56.73|0
1653674850000|2022-05-27 18:07:30|59.67|56.79|59.73|56.85|59.73|56.85|59.67|56.79|0
1653674880000|2022-05-27 18:08:00|59.79|56.91|59.79|56.91|59.79|56.91|59.67|56.79|0
1653674890000|2022-05-27 18:08:10|59.85|56.97|59.85|56.97|59.85|56.97|59.79|56.91|0
1653674900000|2022-05-27 18:08:20|59.79|56.91|59.9|57.02|59.9|57.02|59.79|56.91|0
1653674910000|2022-05-27 18:08:30|59.85|56.97|59.96|57.08|59.96|57.08|59.85|56.97|0
1653674920000|2022-05-27 18:08:40|60.02|57.14|60.08|57.2|60.08|57.2|60.02|57.14|0
1653674930000|2022-05-27 18:08:50|60.02|57.14|60.14|57.26|60.14|57.26|60.02|57.14|0
1653674940000|2022-05-27 18:09:00|60.19|57.31|60.25|57.37|60.25|57.37|60.19|57.31|0
1653674950000|2022-05-27 18:09:10|60.31|57.43|60.25|57.37|60.31|57.43|60.19|57.31|0
1653674960000|2022-05-27 18:09:20|60.19|57.31|60.31|57.43|60.31|57.43|60.19|57.31|0
1653674970000|2022-05-27 18:09:30|60.37|57.49|60.37|57.49|60.37|57.49|60.31|57.43|0
1653674980000|2022-05-27 18:09:40|60.49|57.61|60.6|57.72|60.6|57.72|60.49|57.61|0
1653674990000|2022-05-27 18:09:50|60.55|57.67|60.6|57.72|60.6|57.72|60.55|57.67|0
1653675000000|2022-05-27 18:10:00|60.66|57.78|60.6|57.72|60.66|57.78|60.6|57.72|0
1653675010000|2022-05-27 18:10:10|60.55|57.67|60.66|57.78|60.66|57.78|60.55|57.67|0
1653675020000|2022-05-27 18:10:20|60.6|57.72|60.72|57.84|60.72|57.84|60.6|57.72|0
1653675030000|2022-05-27 18:10:30|60.66|57.78|60.66|57.78|60.66|57.78|60.6|57.72|0
1653675040000|2022-05-27 18:10:40|60.72|57.84|60.6|57.72|60.72|57.84|60.6|57.72|0
1653675050000|2022-05-27 18:10:50|60.54|57.66|60.6|57.72|60.6|57.72|60.54|57.66|0
1653675060000|2022-05-27 18:11:00|60.54|57.66|60.49|57.61|60.54|57.66|60.49|57.61|0
1653675070000|2022-05-27 18:11:10|60.43|57.55|60.49|57.61|60.49|57.61|60.43|57.55|0
1653675080000|2022-05-27 18:11:20|60.43|57.55|60.37|57.49|60.43|57.55|60.31|57.43|0
1653675090000|2022-05-27 18:11:30|60.25|57.37|60.31|57.43|60.37|57.49|60.25|57.37|0
1653675100000|2022-05-27 18:11:40|60.37|57.49|60.43|57.55|60.43|57.55|60.37|57.49|0
1653675110000|2022-05-27 18:11:50|60.31|57.43|60.43|57.55|60.43|57.55|60.31|57.43|0
1653675120000|2022-05-27 18:12:00|60.37|57.49|60.49|57.61|60.49|57.61|60.37|57.49|0
1653675130000|2022-05-27 18:12:10|60.31|57.43|60.43|57.55|60.43|57.55|60.31|57.43|0
1653675140000|2022-05-27 18:12:20|60.37|57.49|60.49|57.61|60.49|57.61|60.37|57.49|0
1653675150000|2022-05-27 18:12:30|60.43|57.55|60.37|57.49|60.43|57.55|60.37|57.49|0
1653675160000|2022-05-27 18:12:40|60.4|57.52|60.43|57.55|60.49|57.61|60.4|57.52|0
1653675170000|2022-05-27 18:12:50|60.49|57.61|60.49|57.61|60.49|57.61|60.43|57.55|0
1653675180000|2022-05-27 18:13:00|60.54|57.66|60.6|57.72|60.6|57.72|60.49|57.61|0
1653675190000|2022-05-27 18:13:10|60.54|57.66|60.54|57.66|60.6|57.72|60.54|57.66|0
1653675200000|2022-05-27 18:13:20|60.43|57.55|60.49|57.61|60.54|57.66|60.43|57.55|0
1653675210000|2022-05-27 18:13:30|60.51|57.63|60.49|57.61|60.51|57.63|60.49|57.61|0
1653675220000|2022-05-27 18:13:40|60.54|57.66|60.54|57.66|60.54|57.66|60.54|57.66|0
1653675230000|2022-05-27 18:13:50|60.48|57.6|60.54|57.66|60.54|57.66|60.48|57.6|0
1653675240000|2022-05-27 18:14:00|60.45|57.57|60.31|57.43|60.45|57.57|60.31|57.43|0
1653675250000|2022-05-27 18:14:10|60.37|57.49|60.37|57.49|60.43|57.55|60.37|57.49|0
1653675260000|2022-05-27 18:14:20|60.31|57.43|60.31|57.43|60.31|57.43|60.31|57.43|0
1653675270000|2022-05-27 18:14:30|60.37|57.49|60.37|57.49|60.37|57.49|60.31|57.43|0
1653675290000|2022-05-27 18:14:50|60.43|57.55|60.43|57.55|60.43|57.55|60.43|57.55|0
1653675300000|2022-05-27 18:15:00|60.37|57.49|60.48|57.6|60.48|57.6|60.37|57.49|0
1653675310000|2022-05-27 18:15:10|60.54|57.66|60.6|57.72|60.6|57.72|60.54|57.66|0
1653675320000|2022-05-27 18:15:20|60.66|57.78|60.66|57.78|60.66|57.78|60.66|57.78|0
1653675330000|2022-05-27 18:15:30|60.6|57.72|60.6|57.72|60.6|57.72|60.6|57.72|0
1653675340000|2022-05-27 18:15:40|60.66|57.78|60.48|57.6|60.66|57.78|60.48|57.6|0
1653675350000|2022-05-27 18:15:50|60.6|57.72|60.6|57.72|60.6|57.72|60.6|57.72|0
1653675360000|2022-05-27 18:16:00|60.66|57.78|60.6|57.72|60.66|57.78|60.6|57.72|0
1653675370000|2022-05-27 18:16:10|60.66|57.78|60.66|57.78|60.66|57.78|60.66|57.78|0
1653675380000|2022-05-27 18:16:20|60.72|57.84|60.72|57.84|60.72|57.84|60.66|57.78|0
1653675390000|2022-05-27 18:16:30|60.78|57.9|60.89|58.01|60.89|58.01|60.78|57.9|0
1653675400000|2022-05-27 18:16:40|60.84|57.96|60.95|58.07|60.95|58.07|60.84|57.96|0
1653675410000|2022-05-27 18:16:50|61.01|58.13|61.01|58.13|61.01|58.13|61.01|58.13|0
1653675430000|2022-05-27 18:17:10|60.95|58.07|60.84|57.96|61.01|58.13|60.84|57.96|0
1653675440000|2022-05-27 18:17:20|60.78|57.9|60.72|57.84|60.78|57.9|60.66|57.78|0
1653675450000|2022-05-27 18:17:30|60.78|57.9|60.78|57.9|60.78|57.9|60.72|57.84|0
1653675460000|2022-05-27 18:17:40|60.72|57.84|60.66|57.78|60.72|57.84|60.66|57.78|0
1653675470000|2022-05-27 18:17:50|60.72|57.84|60.66|57.78|60.72|57.84|60.66|57.78|0
1653675480000|2022-05-27 18:18:00|60.78|57.9|60.72|57.84|60.78|57.9|60.72|57.84|0
1653675490000|2022-05-27 18:18:10|60.78|57.9|60.72|57.84|60.78|57.9|60.72|57.84|0
1653675500000|2022-05-27 18:18:20|60.66|57.78|60.66|57.78|60.72|57.84|60.66|57.78|0
1653675510000|2022-05-27 18:18:30|60.6|57.72|60.6|57.72|60.6|57.72|60.54|57.66|0
1653675520000|2022-05-27 18:18:40|60.66|57.78|60.72|57.84|60.72|57.84|60.66|57.78|0
1653675530000|2022-05-27 18:18:50|60.66|57.78|60.72|57.84|60.72|57.84|60.66|57.78|0
1653675540000|2022-05-27 18:19:00|60.78|57.9|60.78|57.9|60.78|57.9|60.78|57.9|0
1653675550000|2022-05-27 18:19:10|60.83|57.95|60.83|57.95|60.89|58.01|60.83|57.95|0
1653675560000|2022-05-27 18:19:20|60.89|58.01|60.83|57.95|60.89|58.01|60.83|57.95|0
1653675570000|2022-05-27 18:19:30|60.95|58.07|61.07|58.19|61.07|58.19|60.95|58.07|0
1653675580000|2022-05-27 18:19:40|61.01|58.13|61.07|58.19|61.07|58.19|61.01|58.13|0
1653675590000|2022-05-27 18:19:50|61.01|58.13|61.07|58.19|61.07|58.19|61.01|58.13|0
1653675600000|2022-05-27 18:20:00|61.01|58.13|61.01|58.13|61.07|58.19|61.01|58.13|0
1653675610000|2022-05-27 18:20:10|61.07|58.19|61.07|58.19|61.07|58.19|61.07|58.19|0
1653675620000|2022-05-27 18:20:20|61.13|58.25|61.13|58.25|61.13|58.25|61.07|58.19|0
1653675630000|2022-05-27 18:20:30|61.07|58.19|61.01|58.13|61.07|58.19|61.01|58.13|0
1653675640000|2022-05-27 18:20:40|60.95|58.07|60.89|58.01|60.95|58.07|60.89|58.01|0
1653675650000|2022-05-27 18:20:50|60.95|58.07|60.92|58.04|60.95|58.07|60.89|58.01|0
1653675660000|2022-05-27 18:21:00|61.01|58.13|60.95|58.07|61.01|58.13|60.95|58.07|0
1653675670000|2022-05-27 18:21:10|61.01|58.13|61.07|58.19|61.07|58.19|61.01|58.13|0
1653675680000|2022-05-27 18:21:20|61.01|58.13|60.95|58.07|61.01|58.13|60.95|58.07|0
1653675690000|2022-05-27 18:21:30|61.01|58.13|60.95|58.07|61.01|58.13|60.95|58.07|0
1653675700000|2022-05-27 18:21:40|61.01|58.13|61.01|58.13|61.07|58.19|61.01|58.13|0
1653675710000|2022-05-27 18:21:50|61.07|58.19|61.13|58.25|61.13|58.25|61.07|58.19|0
1653675720000|2022-05-27 18:22:00|61.01|58.13|61.07|58.19|61.07|58.19|61.01|58.13|0
1653675740000|2022-05-27 18:22:20|61.01|58.13|61.07|58.19|61.13|58.25|61.01|58.13|0
1653675750000|2022-05-27 18:22:30|61.13|58.25|61.13|58.25|61.13|58.25|61.07|58.19|0
1653675760000|2022-05-27 18:22:40|61.07|58.19|61.07|58.19|61.13|58.25|61.07|58.19|0
1653675780000|2022-05-27 18:23:00|61.13|58.25|61.13|58.25|61.16|58.28|61.13|58.25|0
1653675790000|2022-05-27 18:23:10|61.07|58.19|61.13|58.25|61.13|58.25|61.07|58.19|0
1653675800000|2022-05-27 18:23:20|61.07|58.19|61.13|58.25|61.13|58.25|61.07|58.19|0
1653675810000|2022-05-27 18:23:30|61.19|58.31|61.13|58.25|61.19|58.31|61.07|58.19|0
1653675830000|2022-05-27 18:23:50|61.07|58.19|61.07|58.19|61.07|58.19|61.07|58.19|0
1653675840000|2022-05-27 18:24:00|61.01|58.13|61.07|58.19|61.07|58.19|61.01|58.13|0
1653675850000|2022-05-27 18:24:10|61.01|58.13|61.07|58.19|61.07|58.19|61.01|58.13|0
1653675860000|2022-05-27 18:24:20|61.01|58.13|61.07|58.19|61.07|58.19|61.01|58.13|0
1653675870000|2022-05-27 18:24:30|61.01|58.13|61.13|58.25|61.13|58.25|61.01|58.13|0
1653675880000|2022-05-27 18:24:40|61.19|58.31|61.19|58.31|61.19|58.31|61.19|58.31|0
1653675890000|2022-05-27 18:24:50|61.13|58.25|61.13|58.25|61.19|58.31|61.13|58.25|0
1653675900000|2022-05-27 18:25:00|61.19|58.31|61.19|58.31|61.19|58.31|61.19|58.31|0
1653675920000|2022-05-27 18:25:20|61.13|58.25|61.13|58.25|61.19|58.31|61.13|58.25|0
1653675930000|2022-05-27 18:25:30|61.07|58.19|61.07|58.19|61.07|58.19|61.07|58.19|0
1653675940000|2022-05-27 18:25:40|61.01|58.13|61.07|58.19|61.07|58.19|61.01|58.13|0
1653675950000|2022-05-27 18:25:50|60.95|58.07|61.01|58.13|61.01|58.13|60.95|58.07|0
1653675960000|2022-05-27 18:26:00|60.95|58.07|61.04|58.16|61.07|58.19|60.95|58.07|0
1653675970000|2022-05-27 18:26:10|61.01|58.13|60.95|58.07|61.01|58.13|60.95|58.07|0
1653675980000|2022-05-27 18:26:20|61.01|58.13|60.95|58.07|61.01|58.13|60.95|58.07|0
1653675990000|2022-05-27 18:26:30|60.98|58.1|61.01|58.13|61.01|58.13|60.95|58.07|0
1653676000000|2022-05-27 18:26:40|60.95|58.07|61.01|58.13|61.01|58.13|60.95|58.07|0
1653676010000|2022-05-27 18:26:50|60.95|58.07|60.95|58.07|61.01|58.13|60.95|58.07|0
1653676020000|2022-05-27 18:27:00|61.01|58.13|60.95|58.07|61.01|58.13|60.95|58.07|0
1653676030000|2022-05-27 18:27:10|60.89|58.01|60.89|58.01|60.89|58.01|60.83|57.95|0
1653676040000|2022-05-27 18:27:20|60.83|57.95|60.83|57.95|60.83|57.95|60.83|57.95|0
1653676050000|2022-05-27 18:27:30|60.89|58.01|60.89|58.01|60.89|58.01|60.89|58.01|0
1653676060000|2022-05-27 18:27:40|60.83|57.95|60.77|57.89|60.83|57.95|60.77|57.89|0
1653676070000|2022-05-27 18:27:50|60.74|57.86|60.65|57.77|60.74|57.86|60.65|57.77|0
1653676080000|2022-05-27 18:28:00|60.83|57.95|60.83|57.95|60.83|57.95|60.77|57.89|0
1653676090000|2022-05-27 18:28:10|60.77|57.89|60.83|57.95|60.83|57.95|60.77|57.89|0
1653676100000|2022-05-27 18:28:20|60.77|57.89|60.77|57.89|60.77|57.89|60.71|57.83|0
1653676110000|2022-05-27 18:28:30|60.71|57.83|60.77|57.89|60.77|57.89|60.71|57.83|0
1653676120000|2022-05-27 18:28:40|60.71|57.83|60.71|57.83|60.71|57.83|60.71|57.83|0
1653676130000|2022-05-27 18:28:50|60.65|57.77|60.6|57.72|60.65|57.77|60.6|57.72|0
1653676140000|2022-05-27 18:29:00|60.65|57.77|60.77|57.89|60.77|57.89|60.65|57.77|0
1653676150000|2022-05-27 18:29:10|60.83|57.95|60.83|57.95|60.83|57.95|60.83|57.95|0
1653676160000|2022-05-27 18:29:20|60.77|57.89|60.77|57.89|60.77|57.89|60.77|57.89|0
1653676170000|2022-05-27 18:29:30|60.71|57.83|60.71|57.83|60.71|57.83|60.71|57.83|0
1653676180000|2022-05-27 18:29:40|60.77|57.89|60.71|57.83|60.77|57.89|60.71|57.83|0
1653676190000|2022-05-27 18:29:50|60.77|57.89|60.77|57.89|60.77|57.89|60.77|57.89|0
1653676200000|2022-05-27 18:30:00|60.83|57.95|60.77|57.89|60.83|57.95|60.77|57.89|0
1653676210000|2022-05-27 18:30:10|60.83|57.95|60.77|57.89|60.83|57.95|60.77|57.89|0
1653676220000|2022-05-27 18:30:20|60.83|57.95|60.77|57.89|60.83|57.95|60.77|57.89|0
1653676230000|2022-05-27 18:30:30|60.83|57.95|60.89|58.01|60.89|58.01|60.83|57.95|0
1653676240000|2022-05-27 18:30:40|61.01|58.13|60.89|58.01|61.01|58.13|60.89|58.01|0
1653676250000|2022-05-27 18:30:50|60.95|58.07|60.95|58.07|61.01|58.13|60.95|58.07|0
1653676260000|2022-05-27 18:31:00|60.89|58.01|61.12|58.24|61.12|58.24|60.89|58.01|0
1653676270000|2022-05-27 18:31:10|61.06|58.18|61.12|58.24|61.12|58.24|61.06|58.18|0
1653676280000|2022-05-27 18:31:20|61.06|58.18|61.06|58.18|61.12|58.24|61.06|58.18|0
1653676290000|2022-05-27 18:31:30|61.12|58.24|61.01|58.13|61.12|58.24|61.01|58.13|0
1653676300000|2022-05-27 18:31:40|61.03|58.15|61.06|58.18|61.12|58.24|61.03|58.15|0
1653676310000|2022-05-27 18:31:50|61.01|58.13|60.89|58.01|61.01|58.13|60.89|58.01|0
1653676320000|2022-05-27 18:32:00|60.83|57.95|60.95|58.07|60.95|58.07|60.83|57.95|0
1653676330000|2022-05-27 18:32:10|61.01|58.13|61.01|58.13|61.01|58.13|61.01|58.13|0
1653676340000|2022-05-27 18:32:20|60.95|58.07|60.92|58.04|60.95|58.07|60.92|58.04|0
1653676350000|2022-05-27 18:32:30|60.89|58.01|60.83|57.95|60.89|58.01|60.83|57.95|0
1653676360000|2022-05-27 18:32:40|60.89|58.01|61.01|58.13|61.01|58.13|60.86|57.98|0
1653676370000|2022-05-27 18:32:50|61.12|58.24|61.01|58.13|61.12|58.24|61.01|58.13|0
1653676380000|2022-05-27 18:33:00|61.06|58.18|61.06|58.18|61.06|58.18|61.06|58.18|0
1653676390000|2022-05-27 18:33:10|61.01|58.13|61.01|58.13|61.01|58.13|61.01|58.13|0
1653676400000|2022-05-27 18:33:20|61.06|58.18|60.95|58.07|61.12|58.24|60.89|58.01|0
1653676410000|2022-05-27 18:33:30|60.83|57.95|60.89|58.01|60.89|58.01|60.83|57.95|0
1653676420000|2022-05-27 18:33:40|60.83|57.95|61|58.12|61|58.12|60.83|57.95|0
1653676430000|2022-05-27 18:33:50|60.95|58.07|61|58.12|61|58.12|60.95|58.07|0
1653676440000|2022-05-27 18:34:00|60.89|58.01|60.83|57.95|60.89|58.01|60.83|57.95|0
1653676450000|2022-05-27 18:34:10|60.95|58.07|61.06|58.18|61.06|58.18|60.95|58.07|0
1653676460000|2022-05-27 18:34:20|61|58.12|61.06|58.18|61.06|58.18|61|58.12|0
1653676470000|2022-05-27 18:34:30|61.12|58.24|61.12|58.24|61.12|58.24|61.12|58.24|0
1653676480000|2022-05-27 18:34:40|61.06|58.18|61.06|58.18|61.06|58.18|61.06|58.18|0
1653676490000|2022-05-27 18:34:50|61.12|58.24|61.12|58.24|61.12|58.24|61.06|58.18|0
1653676500000|2022-05-27 18:35:00|61|58.12|61|58.12|61|58.12|61|58.12|0
1653676510000|2022-05-27 18:35:10|61.06|58.18|61.12|58.24|61.12|58.24|61|58.12|0
1653676520000|2022-05-27 18:35:20|61.18|58.3|61.24|58.36|61.24|58.36|61.12|58.24|0
1653676530000|2022-05-27 18:35:30|61.18|58.3|61.24|58.36|61.24|58.36|61.18|58.3|0
1653676540000|2022-05-27 18:35:40|61.3|58.42|61.24|58.36|61.3|58.42|61.24|58.36|0
1653676550000|2022-05-27 18:35:50|61.3|58.42|61.36|58.48|61.36|58.48|61.3|58.42|0
1653676560000|2022-05-27 18:36:00|61.3|58.42|61.3|58.42|61.3|58.42|61.3|58.42|0
1653676570000|2022-05-27 18:36:10|61.36|58.48|61.3|58.42|61.36|58.48|61.24|58.36|0
1653676580000|2022-05-27 18:36:20|61.24|58.36|61.3|58.42|61.3|58.42|61.24|58.36|0
1653676590000|2022-05-27 18:36:30|61.24|58.36|61.12|58.24|61.24|58.36|61.12|58.24|0
1653676600000|2022-05-27 18:36:40|61.18|58.3|61.18|58.3|61.18|58.3|61.18|58.3|0
1653676610000|2022-05-27 18:36:50|61.24|58.36|61.24|58.36|61.3|58.42|61.24|58.36|0
1653676620000|2022-05-27 18:37:00|61.3|58.42|61.3|58.42|61.3|58.42|61.24|58.36|0
1653676630000|2022-05-27 18:37:10|61.24|58.36|61.24|58.36|61.24|58.36|61.24|58.36|0
1653676640000|2022-05-27 18:37:20|61.3|58.42|61.3|58.42|61.3|58.42|61.3|58.42|0
1653676650000|2022-05-27 18:37:30|61.36|58.48|61.36|58.48|61.36|58.48|61.36|58.48|0
1653676660000|2022-05-27 18:37:40|61.3|58.42|61.3|58.42|61.36|58.48|61.3|58.42|0
1653676670000|2022-05-27 18:37:50|61.36|58.48|61.36|58.48|61.36|58.48|61.36|58.48|0
1653676680000|2022-05-27 18:38:00|61.42|58.54|61.42|58.54|61.42|58.54|61.36|58.48|0
1653676690000|2022-05-27 18:38:10|61.48|58.6|61.53|58.65|61.53|58.65|61.48|58.6|0
1653676700000|2022-05-27 18:38:20|61.59|58.71|61.65|58.77|61.65|58.77|61.59|58.71|0
1653676710000|2022-05-27 18:38:30|61.71|58.83|61.65|58.77|61.71|58.83|61.65|58.77|0
1653676720000|2022-05-27 18:38:40|61.71|58.83|61.59|58.71|61.71|58.83|61.59|58.71|0
1653676730000|2022-05-27 18:38:50|61.65|58.77|61.71|58.83|61.71|58.83|61.65|58.77|0
1653676740000|2022-05-27 18:39:00|61.65|58.77|60.88|58|61.65|58.77|60.88|58|0
1653676750000|2022-05-27 18:39:10|61.12|58.24|61|58.12|61.12|58.24|60.77|57.89|0
1653676760000|2022-05-27 18:39:20|61.06|58.18|61.06|58.18|61.12|58.24|61.06|58.18|0
1653676770000|2022-05-27 18:39:30|61.12|58.24|61.06|58.18|61.12|58.24|61.06|58.18|0
1653676780000|2022-05-27 18:39:40|61.12|58.24|61|58.12|61.12|58.24|61|58.12|0
1653676790000|2022-05-27 18:39:50|60.94|58.06|61|58.12|61.06|58.18|60.94|58.06|0
1653676800000|2022-05-27 18:40:00|60.94|58.06|61.06|58.18|61.06|58.18|60.94|58.06|0
1653676810000|2022-05-27 18:40:10|61|58.12|61.18|58.3|61.18|58.3|61|58.12|0
1653676820000|2022-05-27 18:40:20|61.24|58.36|61.24|58.36|61.3|58.42|61.24|58.36|0
1653676830000|2022-05-27 18:40:30|61.18|58.3|61.24|58.36|61.24|58.36|61.18|58.3|0
1653676840000|2022-05-27 18:40:40|61.12|58.24|61.06|58.18|61.12|58.24|61.06|58.18|0
1653676850000|2022-05-27 18:40:50|61|58.12|61.06|58.18|61.18|58.3|61|58.12|0
1653676860000|2022-05-27 18:41:00|61|58.12|61.06|58.18|61.06|58.18|61|58.12|0
1653676870000|2022-05-27 18:41:10|61.12|58.24|61.12|58.24|61.18|58.3|61.12|58.24|0
1653676880000|2022-05-27 18:41:20|61.06|58.18|60.77|57.89|61.06|58.18|60.77|57.89|0
1653676890000|2022-05-27 18:41:30|60.71|57.83|60.82|57.94|60.82|57.94|60.71|57.83|0
1653676900000|2022-05-27 18:41:40|60.88|58|60.77|57.89|60.94|58.06|60.77|57.89|0
1653676910000|2022-05-27 18:41:50|60.71|57.83|60.59|57.71|60.71|57.83|60.59|57.71|0
1653676920000|2022-05-27 18:42:00|60.47|57.59|60.53|57.65|60.53|57.65|60.47|57.59|0
1653676930000|2022-05-27 18:42:10|60.65|57.77|60.71|57.83|60.77|57.89|60.65|57.77|0
1653676940000|2022-05-27 18:42:20|60.77|57.89|60.77|57.89|60.77|57.89|60.71|57.83|0
1653676950000|2022-05-27 18:42:30|60.79|57.91|60.88|58|60.88|58|60.77|57.89|0
1653676960000|2022-05-27 18:42:40|60.94|58.06|61|58.12|61|58.12|60.94|58.06|0
1653676970000|2022-05-27 18:42:50|60.94|58.06|60.91|58.03|60.94|58.06|60.91|58.03|0
1653676980000|2022-05-27 18:43:00|61|58.12|61.12|58.24|61.12|58.24|60.94|58.06|0
1653676990000|2022-05-27 18:43:10|61.06|58.18|61|58.12|61.06|58.18|60.88|58|0
1653677000000|2022-05-27 18:43:20|61.06|58.18|61.12|58.24|61.12|58.24|61.06|58.18|0
1653677010000|2022-05-27 18:43:30|61.18|58.3|61.06|58.18|61.18|58.3|61.06|58.18|0
1653677020000|2022-05-27 18:43:40|61|58.12|61.06|58.18|61.06|58.18|61|58.12|0
1653677030000|2022-05-27 18:43:50|61|58.12|61.06|58.18|61.06|58.18|61|58.12|0
1653677040000|2022-05-27 18:44:00|61.12|58.24|61.18|58.3|61.18|58.3|61.12|58.24|0
1653677050000|2022-05-27 18:44:10|61.24|58.36|61.24|58.36|61.3|58.42|61.24|58.36|0
1653677060000|2022-05-27 18:44:20|61.3|58.42|61.47|58.59|61.47|58.59|61.3|58.42|0
1653677070000|2022-05-27 18:44:30|61.41|58.53|61.47|58.59|61.47|58.59|61.41|58.53|0
1653677080000|2022-05-27 18:44:40|61.41|58.53|61.35|58.47|61.41|58.53|61.35|58.47|0
1653677090000|2022-05-27 18:44:50|61.47|58.59|61.41|58.53|61.47|58.59|61.41|58.53|0
1653677100000|2022-05-27 18:45:00|61.47|58.59|61.59|58.71|61.59|58.71|61.47|58.59|0
1653677110000|2022-05-27 18:45:10|61.53|58.65|61.47|58.59|61.53|58.65|61.47|58.59|0
1653677120000|2022-05-27 18:45:20|61.41|58.53|61.59|58.71|61.71|58.83|61.41|58.53|0
1653677130000|2022-05-27 18:45:30|61.71|58.83|61.59|58.71|61.77|58.89|61.59|58.71|0
1653677140000|2022-05-27 18:45:40|61.71|58.83|61.71|58.83|61.71|58.83|61.65|58.77|0
1653677150000|2022-05-27 18:45:50|61.65|58.77|61.59|58.71|61.65|58.77|61.59|58.71|0
1653677160000|2022-05-27 18:46:00|61.53|58.65|61.59|58.71|61.65|58.77|61.53|58.65|0
1653677170000|2022-05-27 18:46:10|61.53|58.65|61.24|58.36|61.53|58.65|61.24|58.36|0
1653677180000|2022-05-27 18:46:20|61.35|58.47|61.41|58.53|61.41|58.53|61.35|58.47|0
1653677190000|2022-05-27 18:46:30|61.44|58.56|61.29|58.41|61.47|58.59|61.29|58.41|0
1653677200000|2022-05-27 18:46:40|61.35|58.47|61.35|58.47|61.41|58.53|61.35|58.47|0
1653677210000|2022-05-27 18:46:50|61.29|58.41|61.29|58.41|61.29|58.41|61.29|58.41|0
1653677220000|2022-05-27 18:47:00|61.35|58.47|61.24|58.36|61.35|58.47|61.24|58.36|0
1653677230000|2022-05-27 18:47:10|61.29|58.41|61.23|58.35|61.29|58.41|61.23|58.35|0
1653677240000|2022-05-27 18:47:20|61.2|58.32|61.29|58.41|61.29|58.41|61.2|58.32|0
1653677250000|2022-05-27 18:47:30|61.35|58.47|61.29|58.41|61.35|58.47|61.29|58.41|0
1653677260000|2022-05-27 18:47:40|61.35|58.47|61.29|58.41|61.35|58.47|61.29|58.41|0
1653677270000|2022-05-27 18:47:50|61.23|58.35|61.35|58.47|61.35|58.47|61.23|58.35|0
1653677280000|2022-05-27 18:48:00|61.41|58.53|61.29|58.41|61.41|58.53|61.29|58.41|0
1653677290000|2022-05-27 18:48:10|61.23|58.35|61.29|58.41|61.29|58.41|61.23|58.35|0
1653677300000|2022-05-27 18:48:20|61.23|58.35|61.35|58.47|61.35|58.47|61.23|58.35|0
1653677310000|2022-05-27 18:48:30|61.41|58.53|61.41|58.53|61.41|58.53|61.35|58.47|0
1653677320000|2022-05-27 18:48:40|61.47|58.59|61.47|58.59|61.53|58.65|61.47|58.59|0
1653677330000|2022-05-27 18:48:50|61.41|58.53|61.5|58.62|61.5|58.62|61.41|58.53|0
1653677340000|2022-05-27 18:49:00|61.53|58.65|61.41|58.53|61.53|58.65|61.41|58.53|0
1653677350000|2022-05-27 18:49:10|61.35|58.47|61.29|58.41|61.35|58.47|61.29|58.41|0
1653677360000|2022-05-27 18:49:20|61.23|58.35|61.35|58.47|61.35|58.47|61.23|58.35|0
1653677370000|2022-05-27 18:49:30|61.41|58.53|61.41|58.53|61.47|58.59|61.41|58.53|0
1653677380000|2022-05-27 18:49:40|61.47|58.59|61.47|58.59|61.53|58.65|61.47|58.59|0
1653677390000|2022-05-27 18:49:50|61.53|58.65|61.59|58.71|61.59|58.71|61.53|58.65|0
1653677400000|2022-05-27 18:50:00|61.47|58.59|61.59|58.71|61.59|58.71|61.47|58.59|0
1653677410000|2022-05-27 18:50:10|61.53|58.65|61.56|58.68|61.56|58.68|61.53|58.65|0
1653677420000|2022-05-27 18:50:20|61.59|58.71|61.59|58.71|61.59|58.71|61.53|58.65|0
1653677430000|2022-05-27 18:50:30|61.53|58.65|61.47|58.59|61.59|58.71|61.47|58.59|0
1653677440000|2022-05-27 18:50:40|61.59|58.71|61.59|58.71|61.59|58.71|61.53|58.65|0
1653677450000|2022-05-27 18:50:50|61.53|58.65|61.53|58.65|61.53|58.65|61.44|58.56|0
1653677460000|2022-05-27 18:51:00|61.41|58.53|61.47|58.59|61.47|58.59|61.41|58.53|0
1653677470000|2022-05-27 18:51:10|61.41|58.53|61.47|58.59|61.47|58.59|61.41|58.53|0
1653677480000|2022-05-27 18:51:20|61.38|58.5|61.41|58.53|61.41|58.53|61.38|58.5|0
1653677490000|2022-05-27 18:51:30|61.47|58.59|61.53|58.65|61.53|58.65|61.47|58.59|0
1653677500000|2022-05-27 18:51:40|61.59|58.71|61.59|58.71|61.59|58.71|61.59|58.71|0
1653677510000|2022-05-27 18:51:50|61.56|58.68|61.59|58.71|61.59|58.71|61.47|58.59|0
1653677520000|2022-05-27 18:52:00|61.53|58.65|61.53|58.65|61.53|58.65|61.53|58.65|0
1653677530000|2022-05-27 18:52:10|61.59|58.71|61.47|58.59|61.59|58.71|61.47|58.59|0
1653677540000|2022-05-27 18:52:20|61.41|58.53|61.59|58.71|61.59|58.71|61.41|58.53|0
1653677550000|2022-05-27 18:52:30|61.65|58.77|61.59|58.71|61.65|58.77|61.59|58.71|0
1653677560000|2022-05-27 18:52:40|61.65|58.77|61.65|58.77|61.65|58.77|61.65|58.77|0
1653677570000|2022-05-27 18:52:50|61.59|58.71|61.71|58.83|61.71|58.83|61.59|58.71|0
1653677580000|2022-05-27 18:53:00|61.94|59.06|61.71|58.83|61.94|59.06|61.71|58.83|0
1653677590000|2022-05-27 18:53:10|61.65|58.77|61.88|59|61.88|59|61.65|58.77|0
1653677600000|2022-05-27 18:53:20|61.77|58.89|61.83|58.95|61.83|58.95|61.77|58.89|0
1653677610000|2022-05-27 18:53:30|61.77|58.89|61.71|58.83|61.77|58.89|61.71|58.83|0
1653677620000|2022-05-27 18:53:40|61.77|58.89|61.71|58.83|61.77|58.89|61.71|58.83|0
1653677630000|2022-05-27 18:53:50|61.65|58.77|61.65|58.77|61.65|58.77|61.65|58.77|0
1653677640000|2022-05-27 18:54:00|61.59|58.71|61.29|58.41|61.59|58.71|61.29|58.41|0
1653677650000|2022-05-27 18:54:10|61.53|58.65|61.41|58.53|61.53|58.65|61.41|58.53|0
1653677660000|2022-05-27 18:54:20|61.32|58.44|61.41|58.53|61.41|58.53|61.32|58.44|0
1653677670000|2022-05-27 18:54:30|61.47|58.59|61.41|58.53|61.53|58.65|61.41|58.53|0
1653677680000|2022-05-27 18:54:40|61.35|58.47|61.59|58.71|61.59|58.71|61.35|58.47|0
1653677690000|2022-05-27 18:54:50|61.65|58.77|61.59|58.71|61.65|58.77|61.59|58.71|0
1653677700000|2022-05-27 18:55:00|61.65|58.77|61.71|58.83|61.71|58.83|61.65|58.77|0
1653677710000|2022-05-27 18:55:10|61.82|58.94|61.88|59|61.88|59|61.77|58.89|0
1653677720000|2022-05-27 18:55:20|61.94|59.06|61.94|59.06|62|59.12|61.88|59|0
1653677730000|2022-05-27 18:55:30|61.88|59|61.94|59.06|61.94|59.06|61.88|59|0
1653677740000|2022-05-27 18:55:40|61.88|59|61.88|59|61.94|59.06|61.88|59|0
1653677750000|2022-05-27 18:55:50|61.94|59.06|62|59.12|62|59.12|61.94|59.06|0
1653677760000|2022-05-27 18:56:00|62.06|59.18|62.06|59.18|62.06|59.18|62|59.12|0
1653677770000|2022-05-27 18:56:10|62.12|59.24|62.15|59.27|62.15|59.27|62.12|59.24|0
1653677780000|2022-05-27 18:56:20|62.12|59.24|62.06|59.18|62.12|59.24|62.06|59.18|0
1653677790000|2022-05-27 18:56:30|62|59.12|62.12|59.24|62.12|59.24|62|59.12|0
1653677800000|2022-05-27 18:56:40|62.06|59.18|62.12|59.24|62.12|59.24|62.06|59.18|0
1653677810000|2022-05-27 18:56:50|62.06|59.18|62.12|59.24|62.12|59.24|62.06|59.18|0
1653677820000|2022-05-27 18:57:00|62.06|59.18|62|59.12|62.06|59.18|62|59.12|0
1653677830000|2022-05-27 18:57:10|61.94|59.06|62.06|59.18|62.06|59.18|61.94|59.06|0
1653677840000|2022-05-27 18:57:20|62.12|59.24|62.12|59.24|62.12|59.24|62.06|59.18|0
1653677850000|2022-05-27 18:57:30|62.18|59.3|62.18|59.3|62.24|59.36|62.18|59.3|0
1653677860000|2022-05-27 18:57:40|62.24|59.36|62.18|59.3|62.3|59.42|62.18|59.3|0
1653677870000|2022-05-27 18:57:50|62.24|59.36|62.3|59.42|62.3|59.42|62.24|59.36|0
1653677880000|2022-05-27 18:58:00|62.36|59.48|62.3|59.42|62.36|59.48|62.3|59.42|0
1653677890000|2022-05-27 18:58:10|62.24|59.36|62.18|59.3|62.3|59.42|62.18|59.3|0
1653677900000|2022-05-27 18:58:20|62.24|59.36|62.3|59.42|62.3|59.42|62.24|59.36|0
1653677910000|2022-05-27 18:58:30|62.24|59.36|62.24|59.36|62.24|59.36|62.24|59.36|0
1653677920000|2022-05-27 18:58:40|62.18|59.3|62.3|59.42|62.3|59.42|62.18|59.3|0
1653677930000|2022-05-27 18:58:50|62.24|59.36|62.3|59.42|62.3|59.42|62.24|59.36|0
1653677940000|2022-05-27 18:59:00|62.36|59.48|62.24|59.36|62.36|59.48|62.24|59.36|0
1653677950000|2022-05-27 18:59:10|62.18|59.3|62.18|59.3|62.18|59.3|62.18|59.3|0
1653677960000|2022-05-27 18:59:20|62.12|59.24|62.24|59.36|62.24|59.36|62.12|59.24|0
1653677970000|2022-05-27 18:59:30|62.12|59.24|62.24|59.36|62.24|59.36|62.12|59.24|0
1653677980000|2022-05-27 18:59:40|62.18|59.3|62.24|59.36|62.24|59.36|62.12|59.24|0
1653677990000|2022-05-27 18:59:50|62.3|59.42|62.24|59.36|62.3|59.42|62.12|59.24|0
1653678000000|2022-05-27 19:00:00|62.06|59.18|62.18|59.3|62.18|59.3|62.06|59.18|0
1653678010000|2022-05-27 19:00:10|62.36|59.48|62.24|59.36|62.36|59.48|62.24|59.36|0
1653678020000|2022-05-27 19:00:20|62.3|59.42|62.24|59.36|62.3|59.42|62.24|59.36|0
1653678030000|2022-05-27 19:00:30|62.3|59.42|62.12|59.24|62.3|59.42|62.12|59.24|0
1653678050000|2022-05-27 19:00:50|62.18|59.3|62.24|59.36|62.24|59.36|62.18|59.3|0
1653678060000|2022-05-27 19:01:00|62.3|59.42|62.36|59.48|62.36|59.48|62.3|59.42|0
1653678070000|2022-05-27 19:01:10|62.42|59.54|62.48|59.6|62.48|59.6|62.42|59.54|0
1653678080000|2022-05-27 19:01:20|62.72|59.84|62.66|59.78|62.72|59.84|62.66|59.78|0
1653678090000|2022-05-27 19:01:30|62.72|59.84|62.66|59.78|62.72|59.84|62.66|59.78|0
1653678100000|2022-05-27 19:01:40|62.72|59.84|62.48|59.6|62.72|59.84|62.48|59.6|0
1653678110000|2022-05-27 19:01:50|62.39|59.51|62.42|59.54|62.42|59.54|62.39|59.51|0
1653678120000|2022-05-27 19:02:00|62.36|59.48|62.42|59.54|62.48|59.6|62.36|59.48|0
1653678130000|2022-05-27 19:02:10|62.3|59.42|62.36|59.48|62.36|59.48|62.3|59.42|0
1653678140000|2022-05-27 19:02:20|62.3|59.42|62.18|59.3|62.36|59.48|62.18|59.3|0
1653678150000|2022-05-27 19:02:30|62|59.12|62.18|59.3|62.24|59.36|62|59.12|0
1653678160000|2022-05-27 19:02:40|62|59.12|62.06|59.18|62.12|59.24|62|59.12|0
1653678170000|2022-05-27 19:02:50|62|59.12|62|59.12|62|59.12|62|59.12|0
1653678180000|2022-05-27 19:03:00|62.06|59.18|62.12|59.24|62.12|59.24|62.06|59.18|0
1653678190000|2022-05-27 19:03:10|62.18|59.3|62.06|59.18|62.18|59.3|62.06|59.18|0
1653678200000|2022-05-27 19:03:20|62.12|59.24|62.24|59.36|62.24|59.36|62.12|59.24|0
1653678210000|2022-05-27 19:03:30|62.3|59.42|62.42|59.54|62.42|59.54|62.3|59.42|0
1653678220000|2022-05-27 19:03:40|62.48|59.6|63.4|60.52|63.4|60.52|62.42|59.54|0
1653678230000|2022-05-27 19:03:50|62.1|59.22|62.16|59.28|62.16|59.28|62.1|59.22|0
1653678240000|2022-05-27 19:04:00|62.22|59.34|62.34|59.46|62.34|59.46|62.22|59.34|0
1653678250000|2022-05-27 19:04:10|62.46|59.58|61.88|59|65.54|62.66|61.88|59|0
1653678260000|2022-05-27 19:04:20|61.76|58.88|61.88|59|61.88|59|61.7|58.82|0
1653678270000|2022-05-27 19:04:30|62|59.12|61.94|59.06|62|59.12|61.88|59|0
1653678280000|2022-05-27 19:04:40|62|59.12|61.94|59.06|62|59.12|61.94|59.06|0
1653678290000|2022-05-27 19:04:50|62|59.12|62|59.12|62|59.12|62|59.12|0
1653678300000|2022-05-27 19:05:00|62.06|59.18|61.94|59.06|62.06|59.18|61.94|59.06|0
1653678310000|2022-05-27 19:05:10|62|59.12|62|59.12|62.06|59.18|61.94|59.06|0
1653678320000|2022-05-27 19:05:20|62.06|59.18|62.18|59.3|62.18|59.3|62.06|59.18|0
1653678330000|2022-05-27 19:05:30|62.42|59.54|62.54|59.66|62.54|59.66|62.42|59.54|0
1653678340000|2022-05-27 19:05:40|62.42|59.54|62.42|59.54|62.48|59.6|62.42|59.54|0
1653678350000|2022-05-27 19:05:50|62.48|59.6|62.72|59.84|62.72|59.84|62.48|59.6|0
1653678360000|2022-05-27 19:06:00|62.78|59.9|62.9|60.02|62.9|60.02|62.78|59.9|0
1653678370000|2022-05-27 19:06:10|62.87|59.99|62.9|60.02|62.96|60.08|62.87|59.99|0
1653678380000|2022-05-27 19:06:20|63.02|60.14|62.96|60.08|63.14|60.26|62.96|60.08|0
1653678390000|2022-05-27 19:06:30|63.02|60.14|62.9|60.02|63.02|60.14|62.9|60.02|0
1653678400000|2022-05-27 19:06:40|62.84|59.96|62.84|59.96|62.84|59.96|62.78|59.9|0
1653678410000|2022-05-27 19:06:50|62.9|60.02|62.78|59.9|62.9|60.02|62.78|59.9|0
1653678420000|2022-05-27 19:07:00|62.9|60.02|63.02|60.14|63.02|60.14|62.9|60.02|0
1653678430000|2022-05-27 19:07:10|62.96|60.08|62.93|60.05|63.08|60.2|62.93|60.05|0
1653678440000|2022-05-27 19:07:20|63.02|60.14|63.02|60.14|63.02|60.14|62.96|60.08|0
1653678450000|2022-05-27 19:07:30|63.08|60.2|63.14|60.26|63.14|60.26|63.08|60.2|0
1653678460000|2022-05-27 19:07:40|63.2|60.32|63.26|60.38|63.26|60.38|63.2|60.32|0
1653678470000|2022-05-27 19:07:50|63.14|60.26|63.2|60.32|63.2|60.32|63.08|60.2|0
1653678480000|2022-05-27 19:08:00|63.26|60.38|63.2|60.32|63.26|60.38|63.14|60.26|0
1653678490000|2022-05-27 19:08:10|63.14|60.26|63.38|60.5|63.38|60.5|63.14|60.26|0
1653678500000|2022-05-27 19:08:20|63.32|60.44|63.32|60.44|63.38|60.5|63.32|60.44|0
1653678510000|2022-05-27 19:08:30|63.38|60.5|63.32|60.44|63.44|60.56|63.32|60.44|0
1653678520000|2022-05-27 19:08:40|63.38|60.5|63.38|60.5|63.38|60.5|63.26|60.38|0
1653678530000|2022-05-27 19:08:50|63.41|60.53|63.44|60.56|63.44|60.56|63.38|60.5|0
1653678540000|2022-05-27 19:09:00|63.38|60.5|63.38|60.5|63.38|60.5|63.38|60.5|0
1653678550000|2022-05-27 19:09:10|63.32|60.44|63.44|60.56|63.44|60.56|63.32|60.44|0
1653678560000|2022-05-27 19:09:20|63.38|60.5|63.32|60.44|63.38|60.5|63.32|60.44|0
1653678570000|2022-05-27 19:09:30|63.38|60.5|63.32|60.44|63.38|60.5|63.32|60.44|0
1653678580000|2022-05-27 19:09:40|63.38|60.5|63.44|60.56|63.44|60.56|63.38|60.5|0
1653678590000|2022-05-27 19:09:50|63.5|60.62|63.38|60.5|63.5|60.62|63.38|60.5|0
1653678600000|2022-05-27 19:10:00|63.5|60.62|63.32|60.44|63.5|60.62|63.32|60.44|0
1653678610000|2022-05-27 19:10:10|63.38|60.5|63.26|60.38|63.38|60.5|63.26|60.38|0
1653678620000|2022-05-27 19:10:20|63.14|60.26|62.9|60.02|63.14|60.26|62.9|60.02|0
1653678630000|2022-05-27 19:10:30|62.78|59.9|63.02|60.14|63.02|60.14|62.78|59.9|0
1653678640000|2022-05-27 19:10:40|62.96|60.08|62.96|60.08|62.96|60.08|62.96|60.08|0
1653678650000|2022-05-27 19:10:50|63.02|60.14|62.96|60.08|63.02|60.14|62.9|60.02|0
1653678660000|2022-05-27 19:11:00|63.02|60.14|63.2|60.32|63.2|60.32|63.02|60.14|0
1653678670000|2022-05-27 19:11:10|63.14|60.26|63.14|60.26|63.2|60.32|63.14|60.26|0
1653678680000|2022-05-27 19:11:20|63.08|60.2|63.08|60.2|63.2|60.32|63.08|60.2|0
1653678690000|2022-05-27 19:11:30|63.14|60.26|63.14|60.26|63.14|60.26|62.84|59.96|0
1653678700000|2022-05-27 19:11:40|63.02|60.14|63.02|60.14|63.14|60.26|63.02|60.14|0
1653678710000|2022-05-27 19:11:50|62.9|60.02|62.93|60.05|63.02|60.14|62.9|60.02|0
1653678720000|2022-05-27 19:12:00|62.96|60.08|63.08|60.2|63.08|60.2|62.96|60.08|0
1653678730000|2022-05-27 19:12:10|63.14|60.26|63.02|60.14|63.14|60.26|63.02|60.14|0
1653678740000|2022-05-27 19:12:20|63.14|60.26|63.08|60.2|63.14|60.26|63.08|60.2|0
1653678750000|2022-05-27 19:12:30|63.14|60.26|63.2|60.32|63.2|60.32|63.08|60.2|0
1653678760000|2022-05-27 19:12:40|63.14|60.26|63.23|60.35|63.23|60.35|63.14|60.26|0
1653678770000|2022-05-27 19:12:50|63.26|60.38|63.14|60.26|63.26|60.38|63.14|60.26|0
1653678780000|2022-05-27 19:13:00|63.08|60.2|63.29|60.41|63.29|60.41|63.08|60.2|0
1653678790000|2022-05-27 19:13:10|63.26|60.38|63.14|60.26|63.26|60.38|63.14|60.26|0
1653678800000|2022-05-27 19:13:20|63.08|60.2|63.2|60.32|63.2|60.32|63.08|60.2|0
1653678810000|2022-05-27 19:13:30|63.26|60.38|63.26|60.38|63.26|60.38|63.26|60.38|0
1653678820000|2022-05-27 19:13:40|63.14|60.26|63.2|60.32|63.26|60.38|63.14|60.26|0
1653678830000|2022-05-27 19:13:50|63.32|60.44|63.26|60.38|63.32|60.44|63.26|60.38|0
1653678840000|2022-05-27 19:14:00|63.32|60.44|63.32|60.44|63.32|60.44|63.26|60.38|0
1653678850000|2022-05-27 19:14:10|63.26|60.38|63.2|60.32|63.32|60.44|63.2|60.32|0
1653678860000|2022-05-27 19:14:20|63.26|60.38|63.32|60.44|63.32|60.44|63.26|60.38|0
1653678870000|2022-05-27 19:14:30|63.26|60.38|63.32|60.44|63.32|60.44|63.26|60.38|0
1653678880000|2022-05-27 19:14:40|63.26|60.38|63.2|60.32|63.26|60.38|63.14|60.26|0
1653678890000|2022-05-27 19:14:50|63.14|60.26|63.26|60.38|63.26|60.38|63.08|60.2|0
1653678900000|2022-05-27 19:15:00|63.32|60.44|63.44|60.56|63.44|60.56|63.26|60.38|0
1653678910000|2022-05-27 19:15:10|63.38|60.5|63.32|60.44|63.44|60.56|63.32|60.44|0
1653678920000|2022-05-27 19:15:20|63.26|60.38|63.26|60.38|63.26|60.38|63.2|60.32|0
1653678930000|2022-05-27 19:15:30|63.2|60.32|63.2|60.32|63.2|60.32|63.2|60.32|0
1653678940000|2022-05-27 19:15:40|63.26|60.38|63.26|60.38|63.32|60.44|63.26|60.38|0
1653678950000|2022-05-27 19:15:50|63.14|60.26|62.89|60.01|63.14|60.26|62.89|60.01|0
1653678960000|2022-05-27 19:16:00|62.96|60.08|62.96|60.08|62.96|60.08|62.89|60.01|0
1653678970000|2022-05-27 19:16:10|62.95|60.07|62.83|59.95|62.95|60.07|62.83|59.95|0
1653678980000|2022-05-27 19:16:20|62.77|59.89|62.77|59.89|62.83|59.95|62.71|59.83|0
1653678990000|2022-05-27 19:16:30|62.71|59.83|62.71|59.83|62.77|59.89|62.71|59.83|0
1653679000000|2022-05-27 19:16:40|62.65|59.77|62.83|59.95|62.89|60.01|62.65|59.77|0
1653679010000|2022-05-27 19:16:50|62.77|59.89|62.95|60.07|62.95|60.07|62.77|59.89|0
1653679020000|2022-05-27 19:17:00|62.89|60.01|62.89|60.01|62.95|60.07|62.89|60.01|0
1653679030000|2022-05-27 19:17:10|63.02|60.14|62.95|60.07|63.02|60.14|62.95|60.07|0
1653679040000|2022-05-27 19:17:20|62.89|60.01|62.95|60.07|62.98|60.1|62.89|60.01|0
1653679050000|2022-05-27 19:17:30|62.89|60.01|62.83|59.95|62.95|60.07|62.83|59.95|0
1653679060000|2022-05-27 19:17:40|62.77|59.89|62.65|59.77|62.77|59.89|62.65|59.77|0
1653679070000|2022-05-27 19:17:50|62.74|59.86|62.89|60.01|62.89|60.01|62.74|59.86|0
1653679080000|2022-05-27 19:18:00|62.77|59.89|62.83|59.95|62.83|59.95|62.65|59.77|0
1653679090000|2022-05-27 19:18:10|62.95|60.07|63.08|60.2|63.08|60.2|62.95|60.07|0
1653679100000|2022-05-27 19:18:20|63.14|60.26|63.14|60.26|63.14|60.26|63.08|60.2|0
1653679110000|2022-05-27 19:18:30|63.2|60.32|63.2|60.32|63.26|60.38|63.2|60.32|0
1653679120000|2022-05-27 19:18:40|63.26|60.38|63.2|60.32|63.26|60.38|63.08|60.2|0
1653679130000|2022-05-27 19:18:50|63.26|60.38|63.08|60.2|63.26|60.38|63.08|60.2|0
1653679140000|2022-05-27 19:19:00|63.2|60.32|63.2|60.32|63.2|60.32|63.14|60.26|0
1653679150000|2022-05-27 19:19:10|63.07|60.19|63.35|60.47|63.35|60.47|63.07|60.19|0
1653679160000|2022-05-27 19:19:20|63.32|60.44|63.32|60.44|63.38|60.5|63.32|60.44|0
1653679170000|2022-05-27 19:19:30|63.26|60.38|63.26|60.38|63.26|60.38|63.14|60.26|0
1653679180000|2022-05-27 19:19:40|63.32|60.44|63.38|60.5|63.44|60.56|63.32|60.44|0
1653679190000|2022-05-27 19:19:50|63.32|60.44|63.44|60.56|63.44|60.56|63.32|60.44|0
1653679200000|2022-05-27 19:20:00|63.5|60.62|63.32|60.44|63.5|60.62|63.32|60.44|0
1653679210000|2022-05-27 19:20:10|63.5|60.62|63.5|60.62|63.5|60.62|63.44|60.56|0
1653679220000|2022-05-27 19:20:20|63.44|60.56|63.5|60.62|63.68|60.8|63.44|60.56|0
1653679230000|2022-05-27 19:20:30|63.44|60.56|63.56|60.68|63.56|60.68|63.44|60.56|0
1653679240000|2022-05-27 19:20:40|63.5|60.62|63.5|60.62|63.5|60.62|63.44|60.56|0
1653679250000|2022-05-27 19:20:50|63.56|60.68|63.56|60.68|63.56|60.68|63.5|60.62|0
1653679260000|2022-05-27 19:21:00|63.5|60.62|63.44|60.56|63.5|60.62|63.44|60.56|0
1653679270000|2022-05-27 19:21:10|63.38|60.5|63.32|60.44|63.38|60.5|63.32|60.44|0
1653679280000|2022-05-27 19:21:20|63.44|60.56|63.44|60.56|63.44|60.56|63.44|60.56|0
1653679290000|2022-05-27 19:21:30|63.38|60.5|63.32|60.44|63.38|60.5|63.32|60.44|0
1653679300000|2022-05-27 19:21:40|63.26|60.38|63.2|60.32|63.26|60.38|63.2|60.32|0
1653679310000|2022-05-27 19:21:50|63.26|60.38|63.26|60.38|63.26|60.38|63.2|60.32|0
1653679320000|2022-05-27 19:22:00|63.32|60.44|63.38|60.5|63.38|60.5|63.32|60.44|0
1653679330000|2022-05-27 19:22:10|63.44|60.56|63.56|60.68|63.56|60.68|63.44|60.56|0
1653679340000|2022-05-27 19:22:20|63.62|60.74|63.68|60.8|63.68|60.8|63.62|60.74|0
1653679350000|2022-05-27 19:22:30|63.62|60.74|63.62|60.74|63.68|60.8|63.62|60.74|0
1653679360000|2022-05-27 19:22:40|63.56|60.68|63.74|60.86|63.74|60.86|63.56|60.68|0
1653679370000|2022-05-27 19:22:50|63.8|60.92|63.74|60.86|63.8|60.92|63.62|60.74|0
1653679390000|2022-05-27 19:23:10|63.77|60.89|63.8|60.92|63.8|60.92|63.74|60.86|0
1653679400000|2022-05-27 19:23:20|63.87|60.99|63.8|60.92|63.87|60.99|63.8|60.92|0
1653679410000|2022-05-27 19:23:30|63.93|61.05|63.87|60.99|63.93|61.05|63.87|60.99|0
1653679420000|2022-05-27 19:23:40|63.93|61.05|63.93|61.05|63.93|61.05|63.93|61.05|0
1653679430000|2022-05-27 19:23:50|63.99|61.11|63.99|61.11|64.05|61.17|63.93|61.05|0
1653679440000|2022-05-27 19:24:00|63.86|60.98|63.99|61.11|63.99|61.11|63.86|60.98|0
1653679450000|2022-05-27 19:24:10|63.93|61.05|63.86|60.98|63.93|61.05|63.86|60.98|0
1653679460000|2022-05-27 19:24:20|63.93|61.05|64.05|61.17|64.05|61.17|63.93|61.05|0
1653679470000|2022-05-27 19:24:30|63.99|61.11|64.11|61.23|64.23|61.35|63.99|61.11|0
1653679480000|2022-05-27 19:24:40|64.17|61.29|64.05|61.17|64.17|61.29|64.05|61.17|0
1653679490000|2022-05-27 19:24:50|64.11|61.23|64.17|61.29|64.17|61.29|64.11|61.23|0
1653679500000|2022-05-27 19:25:00|64.11|61.23|64.11|61.23|64.11|61.23|64.11|61.23|0
1653679510000|2022-05-27 19:25:10|64.17|61.29|64.29|61.41|64.29|61.41|64.17|61.29|0
1653679520000|2022-05-27 19:25:20|64.23|61.35|64.36|61.48|64.36|61.48|64.17|61.29|0
1653679540000|2022-05-27 19:25:40|64.42|61.54|64.36|61.48|64.42|61.54|64.36|61.48|0
1653679550000|2022-05-27 19:25:50|64.48|61.6|64.48|61.6|64.48|61.6|64.42|61.54|0
1653679560000|2022-05-27 19:26:00|64.42|61.54|64.42|61.54|64.48|61.6|64.42|61.54|0
1653679570000|2022-05-27 19:26:10|64.48|61.6|64.48|61.6|64.48|61.6|64.42|61.54|0
1653679580000|2022-05-27 19:26:20|64.42|61.54|64.42|61.54|64.42|61.54|64.29|61.41|0
1653679590000|2022-05-27 19:26:30|64.29|61.41|64.35|61.47|64.35|61.47|64.29|61.41|0
1653679600000|2022-05-27 19:26:40|64.29|61.41|64.35|61.47|64.35|61.47|64.29|61.41|0
1653679610000|2022-05-27 19:26:50|64.42|61.54|64.35|61.47|64.42|61.54|64.35|61.47|0
1653679620000|2022-05-27 19:27:00|64.42|61.54|64.29|61.41|64.42|61.54|64.29|61.41|0
1653679630000|2022-05-27 19:27:10|64.35|61.47|64.35|61.47|64.35|61.47|64.23|61.35|0
1653679640000|2022-05-27 19:27:20|65.32|62.44|63.87|60.99|65.32|62.44|63.87|60.99|0
1653679670000|2022-05-27 19:27:50|63.81|60.93|63.8|60.92|63.81|60.93|63.8|60.92|0
1653679680000|2022-05-27 19:28:00|63.87|60.99|63.93|61.05|63.99|61.11|63.87|60.99|0
1653679690000|2022-05-27 19:28:10|63.87|60.99|63.93|61.05|63.93|61.05|63.87|60.99|0
1653679700000|2022-05-27 19:28:20|63.99|61.11|63.93|61.05|63.99|61.11|63.93|61.05|0
1653679710000|2022-05-27 19:28:30|63.99|61.11|63.99|61.11|63.99|61.11|63.99|61.11|0
1653679720000|2022-05-27 19:28:40|63.87|60.99|63.99|61.11|63.99|61.11|63.87|60.99|0
1653679730000|2022-05-27 19:28:50|63.93|61.05|63.93|61.05|63.93|61.05|63.93|61.05|0
1653679740000|2022-05-27 19:29:00|63.99|61.11|63.93|61.05|63.99|61.11|63.93|61.05|0
1653679750000|2022-05-27 19:29:10|63.87|60.99|63.87|60.99|63.87|60.99|63.87|60.99|0
1653679760000|2022-05-27 19:29:20|63.8|60.92|63.99|61.11|63.99|61.11|63.8|60.92|0
1653679770000|2022-05-27 19:29:30|64.71|61.83|64.84|61.96|64.84|61.96|64.71|61.83|0
1653679780000|2022-05-27 19:29:40|64.71|61.83|64.65|61.77|64.71|61.83|64.65|61.77|0
1653679790000|2022-05-27 19:29:50|64.59|61.71|64.59|61.71|64.65|61.77|64.59|61.71|0
1653679800000|2022-05-27 19:30:00|64.53|61.65|64.71|61.83|64.71|61.83|64.53|61.65|0
1653679810000|2022-05-27 19:30:10|64.65|61.77|64.71|61.83|64.71|61.83|64.65|61.77|0
1653679820000|2022-05-27 19:30:20|64.77|61.89|64.9|62.02|64.9|62.02|64.77|61.89|0
1653679830000|2022-05-27 19:30:30|64.84|61.96|64.77|61.89|64.9|62.02|64.77|61.89|0
1653679840000|2022-05-27 19:30:40|64.65|61.77|64.65|61.77|64.65|61.77|64.65|61.77|0
1653679850000|2022-05-27 19:30:50|64.71|61.83|64.65|61.77|64.77|61.89|64.62|61.74|0
1653679860000|2022-05-27 19:31:00|64.71|61.83|64.8|61.92|64.8|61.92|64.71|61.83|0
1653679870000|2022-05-27 19:31:10|64.84|61.96|64.8|61.92|64.84|61.96|64.77|61.89|0
1653679880000|2022-05-27 19:31:20|64.83|61.95|64.96|62.08|64.96|62.08|64.83|61.95|0
1653679890000|2022-05-27 19:31:30|64.9|62.02|64.9|62.02|64.9|62.02|64.9|62.02|0
1653679900000|2022-05-27 19:31:40|64.96|62.08|64.83|61.95|64.96|62.08|64.83|61.95|0
1653679910000|2022-05-27 19:31:50|64.9|62.02|64.9|62.02|64.9|62.02|64.83|61.95|0
1653679920000|2022-05-27 19:32:00|64.96|62.08|64.77|61.89|64.96|62.08|64.77|61.89|0
1653679930000|2022-05-27 19:32:10|64.83|61.95|64.96|62.08|64.96|62.08|64.83|61.95|0
1653679940000|2022-05-27 19:32:20|65.02|62.14|64.96|62.08|65.02|62.14|64.9|62.02|0
1653679950000|2022-05-27 19:32:30|64.86|61.98|64.96|62.08|65.02|62.14|64.86|61.98|0
1653679960000|2022-05-27 19:32:40|65.02|62.14|64.96|62.08|65.02|62.14|64.96|62.08|0
1653679980000|2022-05-27 19:33:00|65.02|62.14|64.83|61.95|65.02|62.14|64.83|61.95|0
1653679990000|2022-05-27 19:33:10|64.9|62.02|65.02|62.14|65.02|62.14|64.9|62.02|0
1653680000000|2022-05-27 19:33:20|64.96|62.08|64.96|62.08|64.96|62.08|64.96|62.08|0
1653680010000|2022-05-27 19:33:30|64.9|62.02|64.96|62.08|64.96|62.08|64.83|61.95|0
1653680020000|2022-05-27 19:33:40|64.9|62.02|64.71|61.83|64.9|62.02|64.71|61.83|0
1653680030000|2022-05-27 19:33:50|64.65|61.77|64.4|61.52|64.65|61.77|64.4|61.52|0
1653680040000|2022-05-27 19:34:00|64.53|61.65|64.34|61.46|64.53|61.65|64.34|61.46|0
1653680050000|2022-05-27 19:34:10|64.28|61.4|64.22|61.34|64.28|61.4|64.22|61.34|0
1653680060000|2022-05-27 19:34:20|64.16|61.28|64.28|61.4|64.28|61.4|64.16|61.28|0
1653680070000|2022-05-27 19:34:30|64.22|61.34|64.34|61.46|64.34|61.46|64.22|61.34|0
1653680080000|2022-05-27 19:34:40|64.28|61.4|64.28|61.4|64.34|61.46|64.28|61.4|0
1653680090000|2022-05-27 19:34:50|64.16|61.28|64.09|61.21|64.22|61.34|64.09|61.21|0
1653680100000|2022-05-27 19:35:00|64.03|61.15|63.91|61.03|64.03|61.15|63.91|61.03|0
1653680110000|2022-05-27 19:35:10|64.03|61.15|63.85|60.97|64.03|61.15|63.85|60.97|0
1653680120000|2022-05-27 19:35:20|63.79|60.91|63.85|60.97|63.85|60.97|63.79|60.91|0
1653680130000|2022-05-27 19:35:30|63.73|60.85|63.61|60.73|63.73|60.85|63.61|60.73|0
1653680140000|2022-05-27 19:35:40|63.54|60.66|63.61|60.73|63.61|60.73|63.54|60.66|0
1653680150000|2022-05-27 19:35:50|63.54|60.66|63.48|60.6|63.54|60.66|63.42|60.54|0
1653680160000|2022-05-27 19:36:00|63.54|60.66|63.85|60.97|63.85|60.97|63.54|60.66|0
1653680170000|2022-05-27 19:36:10|63.79|60.91|63.79|60.91|63.79|60.91|63.73|60.85|0
1653680180000|2022-05-27 19:36:20|63.85|60.97|63.54|60.66|63.85|60.97|63.54|60.66|0
1653680190000|2022-05-27 19:36:30|63.48|60.6|63.36|60.48|63.48|60.6|63.36|60.48|0
1653680200000|2022-05-27 19:36:40|63.3|60.42|63.24|60.36|63.3|60.42|63.24|60.36|0
1653680210000|2022-05-27 19:36:50|63.18|60.3|63.12|60.24|63.18|60.3|63|60.12|0
1653680220000|2022-05-27 19:37:00|63.06|60.18|63.06|60.18|63.09|60.21|63|60.12|0
1653680230000|2022-05-27 19:37:10|63.12|60.24|63.18|60.3|63.18|60.3|63.12|60.24|0
1653680240000|2022-05-27 19:37:20|63.24|60.36|63.3|60.42|63.3|60.42|63.18|60.3|0
1653680250000|2022-05-27 19:37:30|63.18|60.3|63.18|60.3|63.18|60.3|63.06|60.18|0
1653680260000|2022-05-27 19:37:40|63.24|60.36|63.18|60.3|63.24|60.36|63.18|60.3|0
1653680270000|2022-05-27 19:37:50|63.24|60.36|63.24|60.36|63.24|60.36|63.12|60.24|0
1653680280000|2022-05-27 19:38:00|63.18|60.3|62.82|59.94|63.18|60.3|62.82|59.94|0
1653680290000|2022-05-27 19:38:10|62.88|60|62.94|60.06|62.94|60.06|62.82|59.94|0
1653680300000|2022-05-27 19:38:20|62.88|60|63.3|60.42|63.3|60.42|62.88|60|0
1653680310000|2022-05-27 19:38:30|63.24|60.36|63.24|60.36|63.24|60.36|63.18|60.3|0
1653680320000|2022-05-27 19:38:40|63.12|60.24|63.18|60.3|63.18|60.3|63.12|60.24|0
1653680330000|2022-05-27 19:38:50|63.3|60.42|63.54|60.66|63.54|60.66|63.3|60.42|0
1653680340000|2022-05-27 19:39:00|63.6|60.72|63.54|60.66|63.63|60.75|63.54|60.66|0
1653680350000|2022-05-27 19:39:10|63.6|60.72|63.36|60.48|63.6|60.72|63.36|60.48|0
1653680360000|2022-05-27 19:39:20|63.48|60.6|63.42|60.54|63.48|60.6|63.42|60.54|0
1653680370000|2022-05-27 19:39:30|63.48|60.6|63.6|60.72|63.6|60.72|63.48|60.6|0
1653680380000|2022-05-27 19:39:40|63.54|60.66|63.54|60.66|63.6|60.72|63.54|60.66|0
1653680390000|2022-05-27 19:39:50|63.57|60.69|63.45|60.57|63.57|60.69|63.45|60.57|0
1653680400000|2022-05-27 19:40:00|63.36|60.48|63.12|60.24|63.36|60.48|63.12|60.24|0
1653680410000|2022-05-27 19:40:10|63|60.12|63.24|60.36|63.24|60.36|63|60.12|0
1653680420000|2022-05-27 19:40:20|63.18|60.3|63.3|60.42|63.3|60.42|63.18|60.3|0
1653680430000|2022-05-27 19:40:30|63.24|60.36|63.42|60.54|63.42|60.54|63.24|60.36|0
1653680440000|2022-05-27 19:40:40|63.36|60.48|63.36|60.48|63.42|60.54|63.36|60.48|0
1653680450000|2022-05-27 19:40:50|63.33|60.45|63.36|60.48|63.42|60.54|63.33|60.45|0
1653680460000|2022-05-27 19:41:00|63.42|60.54|63.48|60.6|63.48|60.6|63.42|60.54|0
1653680470000|2022-05-27 19:41:10|63.54|60.66|63.51|60.63|63.54|60.66|63.48|60.6|0
1653680480000|2022-05-27 19:41:20|63.54|60.66|63.36|60.48|63.54|60.66|63.3|60.42|0
1653680490000|2022-05-27 19:41:30|63.42|60.54|63.48|60.6|63.54|60.66|63.42|60.54|0
1653680500000|2022-05-27 19:41:40|63.54|60.66|63.42|60.54|63.54|60.66|63.42|60.54|0
1653680510000|2022-05-27 19:41:50|63.54|60.66|63.48|60.6|63.54|60.66|63.48|60.6|0
1653680520000|2022-05-27 19:42:00|63.54|60.66|63.54|60.66|63.54|60.66|63.42|60.54|0
1653680530000|2022-05-27 19:42:10|63.6|60.72|63.54|60.66|63.6|60.72|63.48|60.6|0
1653680540000|2022-05-27 19:42:20|63.66|60.78|64.03|61.15|64.03|61.15|63.66|60.78|0
1653680550000|2022-05-27 19:42:30|63.91|61.03|63.97|61.09|63.97|61.09|63.85|60.97|0
1653680560000|2022-05-27 19:42:40|64.03|61.15|64.15|61.27|64.15|61.27|64.03|61.15|0
1653680570000|2022-05-27 19:42:50|64.09|61.21|64.09|61.21|64.09|61.21|64.09|61.21|0
1653680580000|2022-05-27 19:43:00|63.91|61.03|64.09|61.21|64.09|61.21|63.91|61.03|0
1653680590000|2022-05-27 19:43:10|64.21|61.33|64.28|61.4|64.28|61.4|64.21|61.33|0
1653680600000|2022-05-27 19:43:20|64.27|61.39|64.27|61.39|64.27|61.39|64.21|61.33|0
1653680610000|2022-05-27 19:43:30|64.34|61.46|64.27|61.39|64.34|61.46|64.27|61.39|0
1653680620000|2022-05-27 19:43:40|64.34|61.46|64.46|61.58|64.46|61.58|64.21|61.33|0
1653680630000|2022-05-27 19:43:50|64.34|61.46|64.4|61.52|64.4|61.52|64.34|61.46|0
1653680640000|2022-05-27 19:44:00|64.46|61.58|64.52|61.64|64.52|61.64|64.46|61.58|0
1653680650000|2022-05-27 19:44:10|64.46|61.58|64.4|61.52|64.46|61.58|64.4|61.52|0
1653680660000|2022-05-27 19:44:20|64.27|61.39|64.21|61.33|64.27|61.39|64.09|61.21|0
1653680670000|2022-05-27 19:44:30|64.15|61.27|64.21|61.33|64.21|61.33|64.15|61.27|0
1653680680000|2022-05-27 19:44:40|64.4|61.52|64.34|61.46|64.4|61.52|64.34|61.46|0
1653680690000|2022-05-27 19:44:50|64.4|61.52|64.46|61.58|64.52|61.64|64.4|61.52|0
1653680700000|2022-05-27 19:45:00|64.58|61.7|64.64|61.76|64.64|61.76|64.58|61.7|0
1653680710000|2022-05-27 19:45:10|64.52|61.64|64.46|61.58|64.58|61.7|64.46|61.58|0
1653680720000|2022-05-27 19:45:20|64.4|61.52|64.34|61.46|64.46|61.58|64.34|61.46|0
1653680730000|2022-05-27 19:45:30|64.15|61.27|64.21|61.33|64.21|61.33|64.03|61.15|0
1653680740000|2022-05-27 19:45:40|64.09|61.21|64.21|61.33|64.21|61.33|64.09|61.21|0
1653680750000|2022-05-27 19:45:50|64.15|61.27|64.15|61.27|64.21|61.33|64.15|61.27|0
1653680760000|2022-05-27 19:46:00|64.09|61.21|63.91|61.03|64.09|61.21|63.91|61.03|0
1653680770000|2022-05-27 19:46:10|63.84|60.96|63.6|60.72|63.84|60.96|63.6|60.72|0
1653680780000|2022-05-27 19:46:20|63.48|60.6|63.48|60.6|63.48|60.6|63.42|60.54|0
1653680790000|2022-05-27 19:46:30|63.54|60.66|63.54|60.66|63.54|60.66|63.42|60.54|0
1653680800000|2022-05-27 19:46:40|63.6|60.72|63.66|60.78|63.66|60.78|63.6|60.72|0
1653680810000|2022-05-27 19:46:50|63.72|60.84|63.66|60.78|63.72|60.84|63.66|60.78|0
1653680820000|2022-05-27 19:47:00|63.6|60.72|63.66|60.78|63.66|60.78|63.42|60.54|0
1653680830000|2022-05-27 19:47:10|63.54|60.66|63.48|60.6|63.54|60.66|63.48|60.6|0
1653680840000|2022-05-27 19:47:20|63.42|60.54|63.42|60.54|63.42|60.54|63.42|60.54|0
1653680850000|2022-05-27 19:47:30|63.48|60.6|63.54|60.66|63.54|60.66|63.48|60.6|0
1653680860000|2022-05-27 19:47:40|63.6|60.72|63.6|60.72|63.66|60.78|63.6|60.72|0
1653680870000|2022-05-27 19:47:50|63.66|60.78|63.6|60.72|63.66|60.78|63.6|60.72|0
1653680880000|2022-05-27 19:48:00|63.54|60.66|63.54|60.66|63.6|60.72|63.54|60.66|0
1653680890000|2022-05-27 19:48:10|63.51|60.63|63.6|60.72|63.6|60.72|63.51|60.63|0
1653680900000|2022-05-27 19:48:20|63.54|60.66|63.54|60.66|63.54|60.66|63.51|60.63|0
1653680910000|2022-05-27 19:48:30|63.6|60.72|63.6|60.72|63.6|60.72|63.54|60.66|0
1653680920000|2022-05-27 19:48:40|63.54|60.66|63.54|60.66|63.54|60.66|63.54|60.66|0
1653680930000|2022-05-27 19:48:50|63.6|60.72|63.54|60.66|63.6|60.72|63.54|60.66|0
1653680940000|2022-05-27 19:49:00|63.48|60.6|62.99|60.11|63.48|60.6|62.93|60.05|0
1653680950000|2022-05-27 19:49:10|62.93|60.05|63.17|60.29|63.17|60.29|62.93|60.05|0
1653680960000|2022-05-27 19:49:20|63.23|60.35|63.17|60.29|63.23|60.35|63.11|60.23|0
1653680970000|2022-05-27 19:49:30|63.11|60.23|63.23|60.35|63.23|60.35|63.11|60.23|0
1653680980000|2022-05-27 19:49:40|63.29|60.41|63.36|60.48|63.36|60.48|63.23|60.35|0
1653680990000|2022-05-27 19:49:50|63.48|60.6|63.6|60.72|63.6|60.72|63.48|60.6|0
1653681000000|2022-05-27 19:50:00|63.66|60.78|64.15|61.27|64.15|61.27|63.66|60.78|0
1653681010000|2022-05-27 19:50:10|64.21|61.33|64.46|61.58|64.46|61.58|64.21|61.33|0
1653681020000|2022-05-27 19:50:20|64.64|61.76|64.21|61.33|64.64|61.76|64.21|61.33|0
1653681030000|2022-05-27 19:50:30|64.27|61.39|63.84|60.96|64.27|61.39|63.84|60.96|0
1653681040000|2022-05-27 19:50:40|63.78|60.9|63.72|60.84|63.78|60.9|63.66|60.78|0
1653681050000|2022-05-27 19:50:50|63.63|60.75|63.42|60.54|63.63|60.75|63.42|60.54|0
1653681060000|2022-05-27 19:51:00|63.17|60.29|63.11|60.23|63.17|60.29|63.02|60.14|0
1653681070000|2022-05-27 19:51:10|63.17|60.29|63.11|60.23|63.17|60.29|63.05|60.17|0
1653681080000|2022-05-27 19:51:20|63.05|60.17|63.54|60.66|63.54|60.66|63.05|60.17|0
1653681090000|2022-05-27 19:51:30|63.35|60.47|63.29|60.41|63.35|60.47|63.17|60.29|0
1653681100000|2022-05-27 19:51:40|63.35|60.47|63.54|60.66|63.54|60.66|63.35|60.47|0
1653681110000|2022-05-27 19:51:50|63.48|60.6|63.72|60.84|63.72|60.84|63.48|60.6|0
1653681120000|2022-05-27 19:52:00|63.78|60.9|63.84|60.96|63.84|60.96|63.78|60.9|0
1653681130000|2022-05-27 19:52:10|63.78|60.9|63.72|60.84|63.78|60.9|63.72|60.84|0
1653681140000|2022-05-27 19:52:20|63.6|60.72|63.54|60.66|63.6|60.72|63.48|60.6|0
1653681150000|2022-05-27 19:52:30|63.6|60.72|63.29|60.41|63.6|60.72|63.29|60.41|0
1653681160000|2022-05-27 19:52:40|63.11|60.23|63.02|60.14|63.11|60.23|62.99|60.11|0
1653681170000|2022-05-27 19:52:50|63.11|60.23|63.05|60.17|63.11|60.23|62.99|60.11|0
1653681180000|2022-05-27 19:53:00|62.99|60.11|62.93|60.05|62.99|60.11|62.93|60.05|0
1653681190000|2022-05-27 19:53:10|62.99|60.11|62.87|59.99|62.99|60.11|62.87|59.99|0
1653681200000|2022-05-27 19:53:20|62.99|60.11|63.05|60.17|63.17|60.29|62.99|60.11|0
1653681210000|2022-05-27 19:53:30|63.11|60.23|63.35|60.47|63.35|60.47|63.11|60.23|0
1653681220000|2022-05-27 19:53:40|63.41|60.53|63.54|60.66|63.54|60.66|63.35|60.47|0
1653681230000|2022-05-27 19:53:50|63.6|60.72|63.72|60.84|63.72|60.84|63.6|60.72|0
1653681240000|2022-05-27 19:54:00|63.84|60.96|63.84|60.96|63.84|60.96|63.84|60.96|0
1653681250000|2022-05-27 19:54:10|63.72|60.84|63.9|61.02|63.9|61.02|63.66|60.78|0
1653681260000|2022-05-27 19:54:20|64.02|61.14|64.09|61.21|64.09|61.21|64.02|61.14|0
1653681270000|2022-05-27 19:54:30|64.02|61.14|63.96|61.08|64.02|61.14|63.96|61.08|0
1653681280000|2022-05-27 19:54:40|64.58|61.7|64.39|61.51|64.58|61.7|64.39|61.51|0
1653681290000|2022-05-27 19:54:50|64.45|61.57|64.45|61.57|64.52|61.64|64.33|61.45|0
1653681300000|2022-05-27 19:55:00|64.58|61.7|64.64|61.76|64.7|61.82|64.58|61.7|0
1653681310000|2022-05-27 19:55:10|64.7|61.82|64.76|61.88|64.82|61.94|64.7|61.82|0
1653681320000|2022-05-27 19:55:20|64.82|61.94|64.95|62.07|64.95|62.07|64.82|61.94|0
1653681330000|2022-05-27 19:55:30|64.89|62.01|64.95|62.07|65.01|62.13|64.89|62.01|0
1653681340000|2022-05-27 19:55:40|65.01|62.13|65.07|62.19|65.07|62.19|65.01|62.13|0
1653681350000|2022-05-27 19:55:50|65.01|62.13|65.07|62.19|65.07|62.19|64.95|62.07|0
1653681360000|2022-05-27 19:56:00|65.13|62.25|65.2|62.32|65.2|62.32|65.07|62.19|0
1653681370000|2022-05-27 19:56:10|65.26|62.38|65.26|62.38|65.32|62.44|65.26|62.38|0
1653681380000|2022-05-27 19:56:20|65.32|62.44|65.35|62.47|65.35|62.47|65.13|62.25|0
1653681390000|2022-05-27 19:56:30|65.38|62.5|65.44|62.56|65.44|62.56|65.38|62.5|0
1653681400000|2022-05-27 19:56:40|65.51|62.63|65.51|62.63|65.51|62.63|65.51|62.63|0
1653681410000|2022-05-27 19:56:50|65.57|62.69|65.69|62.81|65.69|62.81|65.57|62.69|0
1653681420000|2022-05-27 19:57:00|65.76|62.88|65.82|62.94|65.88|63|65.76|62.88|0
1653681430000|2022-05-27 19:57:10|65.76|62.88|65.76|62.88|65.82|62.94|65.76|62.88|0
1653681440000|2022-05-27 19:57:20|65.88|63|65.94|63.06|66.01|63.13|65.88|63|0
1653681450000|2022-05-27 19:57:30|65.88|63|65.82|62.94|66.07|63.19|65.82|62.94|0
1653681460000|2022-05-27 19:57:40|65.94|63.06|65.94|63.06|66.01|63.13|65.94|63.06|0
1653681470000|2022-05-27 19:57:50|65.88|63|65.82|62.94|66.01|63.13|65.82|62.94|0
1653681480000|2022-05-27 19:58:00|65.94|63.06|65.76|62.88|65.94|63.06|65.76|62.88|0
1653681490000|2022-05-27 19:58:10|65.82|62.94|65.69|62.81|65.82|62.94|65.57|62.69|0
1653681500000|2022-05-27 19:58:20|65.76|62.88|65.82|62.94|65.82|62.94|65.69|62.81|0
1653681510000|2022-05-27 19:58:30|65.94|63.06|65.88|63|65.94|63.06|65.88|63|0
1653681520000|2022-05-27 19:58:40|65.94|63.06|66.13|63.25|66.13|63.25|65.94|63.06|0
1653681530000|2022-05-27 19:58:50|66.01|63.13|66.01|63.13|66.19|63.31|66.01|63.13|0
1653681540000|2022-05-27 19:59:00|65.82|62.94|65.82|62.94|65.82|62.94|65.75|62.87|0
1653681550000|2022-05-27 19:59:10|65.94|63.06|66.07|63.19|66.07|63.19|65.88|63|0
1653681560000|2022-05-27 19:59:20|66.22|63.34|66.32|63.44|66.32|63.44|66.19|63.31|0
1653681570000|2022-05-27 19:59:30|66.38|63.5|66.38|63.5|66.38|63.5|66.32|63.44|0
1653681580000|2022-05-27 19:59:40|66.51|63.63|66.7|63.82|66.7|63.82|66.44|63.56|0
1653681590000|2022-05-27 19:59:50|66.82|63.94|66.76|63.88|66.82|63.94|66.7|63.82|0
1653681600000|2022-05-27 20:00:00|66.95|64.07|66.63|63.75|66.95|64.07|66.63|63.75|0
1653681610000|2022-05-27 20:00:10|66.76|63.88|67.14|64.26|67.14|64.26|66.63|63.75|0
1653681620000|2022-05-27 20:00:20|67.27|64.39|67.33|64.45|67.39|64.51|67.27|64.39|0
1653681630000|2022-05-27 20:00:30|67.2|64.32|67.01|64.13|67.2|64.32|67.01|64.13|0
1653681640000|2022-05-27 20:00:40|66.63|63.75|66.7|63.82|66.76|63.88|66.63|63.75|0
1653681650000|2022-05-27 20:00:50|66.76|63.88|66.63|63.75|66.76|63.88|66.63|63.75|0
1653681660000|2022-05-27 20:01:00|66.26|63.38|66.38|63.5|66.38|63.5|66.26|63.38|0
1653681670000|2022-05-27 20:01:10|66.44|63.56|66.76|63.88|66.76|63.88|66.44|63.56|0
1653681680000|2022-05-27 20:01:20|66.7|63.82|66.76|63.88|66.76|63.88|66.7|63.82|0
1653681690000|2022-05-27 20:01:30|66.89|64.01|66.89|64.01|66.89|64.01|66.76|63.88|0
1653681700000|2022-05-27 20:01:40|66.51|63.63|66.82|63.94|66.82|63.94|66.44|63.56|0
1653681710000|2022-05-27 20:01:50|66.76|63.88|66.63|63.75|66.82|63.94|66.63|63.75|0
1653681720000|2022-05-27 20:02:00|66.7|63.82|66.7|63.82|66.7|63.82|66.57|63.69|0
1653681730000|2022-05-27 20:02:10|66.57|63.69|66.63|63.75|66.63|63.75|66.57|63.69|0
1653681740000|2022-05-27 20:02:20|66.7|63.82|66.63|63.75|66.7|63.82|66.63|63.75|0
1653681750000|2022-05-27 20:02:30|66.51|63.63|66.57|63.69|66.57|63.69|66.51|63.63|0
1653681760000|2022-05-27 20:02:40|66.76|63.88|66.76|63.88|66.76|63.88|66.76|63.88|0
1653681770000|2022-05-27 20:02:50|66.69|63.81|66.76|63.88|66.76|63.88|66.69|63.81|0
1653681780000|2022-05-27 20:03:00|66.69|63.81|66.63|63.75|66.69|63.81|66.63|63.75|0
1653681790000|2022-05-27 20:03:10|66.69|63.81|66.63|63.75|66.69|63.81|66.63|63.75|0
1653681800000|2022-05-27 20:03:20|66.69|63.81|66.82|63.94|66.95|64.07|66.69|63.81|0
1653681810000|2022-05-27 20:03:30|66.69|63.81|66.69|63.81|66.82|63.94|66.69|63.81|0
1653681820000|2022-05-27 20:03:40|66.63|63.75|66.76|63.88|66.76|63.88|66.63|63.75|0
1653681830000|2022-05-27 20:03:50|66.82|63.94|66.95|64.07|66.95|64.07|66.82|63.94|0
1653681840000|2022-05-27 20:04:00|66.82|63.94|66.88|64|66.88|64|66.82|63.94|0
1653681850000|2022-05-27 20:04:10|66.95|64.07|67.01|64.13|67.01|64.13|66.88|64|0
1653681860000|2022-05-27 20:04:20|66.95|64.07|66.95|64.07|66.95|64.07|66.95|64.07|0
1653681870000|2022-05-27 20:04:30|66.88|64|66.82|63.94|66.88|64|66.82|63.94|0
1653681880000|2022-05-27 20:04:40|66.76|63.88|66.82|63.94|66.82|63.94|66.76|63.88|0
1653681890000|2022-05-27 20:04:50|66.76|63.88|66.82|63.94|66.82|63.94|66.76|63.88|0
1653681900000|2022-05-27 20:05:00|66.76|63.88|66.63|63.75|66.76|63.88|66.63|63.75|0
1653681910000|2022-05-27 20:05:10|66.76|63.88|66.69|63.81|66.82|63.94|66.69|63.81|0
1653681920000|2022-05-27 20:05:20|66.76|63.88|66.69|63.81|66.76|63.88|66.69|63.81|0
1653681930000|2022-05-27 20:05:30|66.63|63.75|66.66|63.78|66.66|63.78|66.63|63.75|0
1653681940000|2022-05-27 20:05:40|66.63|63.75|66.66|63.78|66.66|63.78|66.63|63.75|0
1653681950000|2022-05-27 20:05:50|66.63|63.75|66.63|63.75|66.63|63.75|66.63|63.75|0
1653681960000|2022-05-27 20:06:00|66.57|63.69|66.72|63.84|66.72|63.84|66.57|63.69|0
1653681970000|2022-05-27 20:06:10|66.76|63.88|66.82|63.94|66.82|63.94|66.76|63.88|0
1653681980000|2022-05-27 20:06:20|66.76|63.88|66.69|63.81|66.76|63.88|66.69|63.81|0
1653681990000|2022-05-27 20:06:30|66.76|63.88|66.76|63.88|66.76|63.88|66.76|63.88|0
1653682000000|2022-05-27 20:06:40|66.69|63.81|66.82|63.94|66.82|63.94|66.69|63.81|0
1653682010000|2022-05-27 20:06:50|66.88|64|66.82|63.94|66.88|64|66.82|63.94|0
1653682030000|2022-05-27 20:07:10|66.88|64|67.01|64.13|67.01|64.13|66.88|64|0
1653682040000|2022-05-27 20:07:20|67.04|64.16|67.04|64.16|67.04|64.16|67.04|64.16|0
1653682050000|2022-05-27 20:07:30|67.01|64.13|67.2|64.32|67.2|64.32|67.01|64.13|0
1653682060000|2022-05-27 20:07:40|67.14|64.26|67.2|64.32|67.2|64.32|67.14|64.26|0
1653682070000|2022-05-27 20:07:50|67.17|64.29|67.14|64.26|67.17|64.29|67.14|64.26|0
1653682080000|2022-05-27 20:08:00|67.17|64.29|67.23|64.35|67.26|64.38|67.17|64.29|0
1653682090000|2022-05-27 20:08:10|67.2|64.32|67.14|64.26|67.2|64.32|67.14|64.26|0
1653682100000|2022-05-27 20:08:20|67.07|64.19|66.95|64.07|67.07|64.19|66.95|64.07|0
1653682110000|2022-05-27 20:08:30|67.01|64.13|67.14|64.26|67.14|64.26|67.01|64.13|0
1653682120000|2022-05-27 20:08:40|67.2|64.32|67.26|64.38|67.26|64.38|67.2|64.32|0
1653682130000|2022-05-27 20:08:50|67.33|64.45|67.26|64.38|67.33|64.45|67.26|64.38|0
1653682140000|2022-05-27 20:09:00|67.2|64.32|67.26|64.38|67.26|64.38|67.2|64.32|0
1653682150000|2022-05-27 20:09:10|67.42|64.54|67.64|64.76|67.64|64.76|67.42|64.54|0
1653682160000|2022-05-27 20:09:20|67.52|64.64|67.67|64.79|67.67|64.79|67.52|64.64|0
1653682170000|2022-05-27 20:09:30|67.71|64.83|67.84|64.96|67.84|64.96|67.71|64.83|0
1653682180000|2022-05-27 20:09:40|67.96|65.08|67.9|65.02|67.96|65.08|67.9|65.02|0
1653682190000|2022-05-27 20:09:50|67.77|64.89|67.77|64.89|67.77|64.89|67.71|64.83|0
1653682200000|2022-05-27 20:10:00|67.67|64.79|67.9|65.02|67.9|65.02|67.64|64.76|0
1653682210000|2022-05-27 20:10:10|67.96|65.08|68.22|65.34|68.28|65.4|67.96|65.08|0
1653682220000|2022-05-27 20:10:20|68.03|65.15|68.22|65.34|68.22|65.34|67.9|65.02|0
1653682230000|2022-05-27 20:10:30|68.15|65.27|68.15|65.27|68.15|65.27|68.15|65.27|0
1653682240000|2022-05-27 20:10:40|68.09|65.21|67.96|65.08|68.15|65.27|67.96|65.08|0
1653682250000|2022-05-27 20:10:50|67.9|65.02|67.9|65.02|67.93|65.05|67.9|65.02|0
1653682260000|2022-05-27 20:11:00|68.03|65.15|68.03|65.15|68.03|65.15|68.03|65.15|0
1653682270000|2022-05-27 20:11:10|68.09|65.21|67.9|65.02|68.09|65.21|67.9|65.02|0
1653682280000|2022-05-27 20:11:20|67.96|65.08|67.96|65.08|67.96|65.08|67.96|65.08|0
1653682290000|2022-05-27 20:11:30|68.03|65.15|67.96|65.08|68.03|65.15|67.96|65.08|0
1653682300000|2022-05-27 20:11:40|67.9|65.02|68.66|65.78|68.66|65.78|67.9|65.02|0
1653682310000|2022-05-27 20:11:50|68.63|65.75|68.72|65.84|68.79|65.91|68.63|65.75|0
1653682320000|2022-05-27 20:12:00|68.69|65.81|68.66|65.78|68.72|65.84|68.66|65.78|0
1653682330000|2022-05-27 20:12:10|68.69|65.81|68.66|65.78|68.69|65.81|68.66|65.78|0
1653682340000|2022-05-27 20:12:20|68.69|65.81|68.66|65.78|68.72|65.84|68.66|65.78|0
1653682350000|2022-05-27 20:12:30|68.72|65.84|68.66|65.78|68.72|65.84|68.66|65.78|0
1653682360000|2022-05-27 20:12:40|68.72|65.84|68.79|65.91|68.85|65.97|68.72|65.84|0
1653682370000|2022-05-27 20:12:50|68.85|65.97|68.85|65.97|68.85|65.97|68.85|65.97|0
1653682380000|2022-05-27 20:13:00|68.79|65.91|68.79|65.91|68.79|65.91|68.72|65.84|0
1653682390000|2022-05-27 20:13:10|68.72|65.84|68.66|65.78|68.72|65.84|68.59|65.71|0
1653682400000|2022-05-27 20:13:20|68.59|65.71|68.59|65.71|68.59|65.71|68.59|65.71|0
1653682410000|2022-05-27 20:13:30|68.66|65.78|68.47|65.59|68.66|65.78|68.47|65.59|0
1653682420000|2022-05-27 20:13:40|68.53|65.65|68.53|65.65|68.53|65.65|68.47|65.59|0
1653682430000|2022-05-27 20:13:50|68.59|65.71|68.66|65.78|68.72|65.84|68.59|65.71|0
1653682440000|2022-05-27 20:14:00|68.72|65.84|68.72|65.84|68.72|65.84|68.72|65.84|0
1653682460000|2022-05-27 20:14:20|68.92|66.04|68.79|65.91|68.92|66.04|68.72|65.84|0
1653682470000|2022-05-27 20:14:30|68.92|66.04|68.66|65.78|68.92|66.04|68.66|65.78|0
1653682480000|2022-05-27 20:14:40|68.72|65.84|68.72|65.84|68.72|65.84|68.72|65.84|0
1653682490000|2022-05-27 20:14:50|68.79|65.91|68.72|65.84|68.79|65.91|68.72|65.84|0
1653682510000|2022-05-27 20:15:10|68.96|65.6|68.96|65.6|68.96|65.6|68.96|65.6|0
1653869840000|2022-05-30 00:17:20|70.29|66.93|70.35|66.99|70.35|66.99|70.29|66.93|0
1653869850000|2022-05-30 00:17:30|70.38|67.02|70.42|67.06|70.42|67.06|70.38|67.02|0
1653869860000|2022-05-30 00:17:40|70.35|66.99|70.35|66.99|70.35|66.99|70.35|66.99|0
1653869870000|2022-05-30 00:17:50|70.48|67.12|70.51|67.15|70.51|67.15|70.42|67.06|0
1653869880000|2022-05-30 00:18:00|70.48|67.12|70.35|66.99|70.48|67.12|70.35|66.99|0
1653869890000|2022-05-30 00:18:10|70.29|66.93|70.16|66.8|70.29|66.93|70.16|66.8|0
1653869900000|2022-05-30 00:18:20|70.22|66.86|70.35|66.99|70.35|66.99|70.22|66.86|0
1653869910000|2022-05-30 00:18:30|70.42|67.06|70.48|67.12|70.48|67.12|70.42|67.06|0
1653869930000|2022-05-30 00:18:50|70.51|67.15|70.42|67.06|70.51|67.15|70.42|67.06|0
1653869940000|2022-05-30 00:19:00|70.48|67.12|70.48|67.12|70.48|67.12|70.48|67.12|0
1653869950000|2022-05-30 00:19:10|70.51|67.15|70.55|67.19|70.55|67.19|70.51|67.15|0
1653869970000|2022-05-30 00:19:30|70.48|67.12|70.48|67.12|70.48|67.12|70.48|67.12|0
1653869980000|2022-05-30 00:19:40|70.42|67.06|70.42|67.06|70.42|67.06|70.42|67.06|0
1653869990000|2022-05-30 00:19:50|70.35|66.99|70.42|67.06|70.42|67.06|70.35|66.99|0
1653870000000|2022-05-30 00:20:00|70.45|67.09|70.48|67.12|70.48|67.12|70.45|67.09|0
1653870010000|2022-05-30 00:20:10|70.55|67.19|70.55|67.19|70.61|67.25|70.55|67.19|0
1653870020000|2022-05-30 00:20:20|70.48|67.12|70.55|67.19|70.55|67.19|70.48|67.12|0
1653870030000|2022-05-30 00:20:30|70.51|67.15|70.42|67.06|70.51|67.15|70.42|67.06|0
1653870040000|2022-05-30 00:20:40|70.35|66.99|70.38|67.02|70.38|67.02|70.35|66.99|0
1653870050000|2022-05-30 00:20:50|70.45|67.09|70.55|67.19|70.55|67.19|70.45|67.09|0
1653870060000|2022-05-30 00:21:00|70.51|67.15|70.58|67.22|70.58|67.22|70.51|67.15|0
1653870070000|2022-05-30 00:21:10|70.55|67.19|70.55|67.19|70.55|67.19|70.55|67.19|0
1653870080000|2022-05-30 00:21:20|70.61|67.25|70.68|67.32|70.68|67.32|70.61|67.25|0
1653870090000|2022-05-30 00:21:30|70.61|67.25|70.64|67.28|70.64|67.28|70.61|67.25|0
1653870100000|2022-05-30 00:21:40|70.68|67.32|70.61|67.25|70.68|67.32|70.61|67.25|0
1653870120000|2022-05-30 00:22:00|70.55|67.19|70.42|67.06|70.55|67.19|70.42|67.06|0
1653870130000|2022-05-30 00:22:10|70.38|67.02|70.42|67.06|70.42|67.06|70.35|66.99|0
1653870140000|2022-05-30 00:22:20|70.48|67.12|70.38|67.02|70.48|67.12|70.38|67.02|0
1653870150000|2022-05-30 00:22:30|70.48|67.12|70.55|67.19|70.55|67.19|70.48|67.12|0
1653870160000|2022-05-30 00:22:40|70.61|67.25|70.61|67.25|70.61|67.25|70.61|67.25|0
1653870170000|2022-05-30 00:22:50|70.74|67.38|70.81|67.45|70.81|67.45|70.74|67.38|0
1653870180000|2022-05-30 00:23:00|70.87|67.51|70.87|67.51|70.87|67.51|70.81|67.45|0
1653870190000|2022-05-30 00:23:10|70.81|67.45|70.97|67.61|70.97|67.61|70.81|67.45|0
1653870200000|2022-05-30 00:23:20|70.94|67.58|70.74|67.38|70.97|67.61|70.74|67.38|0
1653870210000|2022-05-30 00:23:30|70.71|67.35|70.74|67.38|70.74|67.38|70.71|67.35|0
1653870220000|2022-05-30 00:23:40|70.68|67.32|70.74|67.38|70.74|67.38|70.68|67.32|0
1653870230000|2022-05-30 00:23:50|70.68|67.32|70.74|67.38|70.74|67.38|70.68|67.32|0
1653870240000|2022-05-30 00:24:00|70.77|67.41|70.77|67.41|70.77|67.41|70.77|67.41|0
1653870250000|2022-05-30 00:24:10|70.81|67.45|70.94|67.58|70.94|67.58|70.81|67.45|0
1653870260000|2022-05-30 00:24:20|70.97|67.61|70.94|67.58|70.97|67.61|70.94|67.58|0
1653870270000|2022-05-30 00:24:30|70.87|67.51|70.81|67.45|70.87|67.51|70.81|67.45|0
1653870280000|2022-05-30 00:24:40|70.97|67.61|70.97|67.61|70.97|67.61|70.97|67.61|0
1653870290000|2022-05-30 00:24:50|70.94|67.58|70.94|67.58|70.97|67.61|70.94|67.58|0
1653870300000|2022-05-30 00:25:00|70.97|67.61|71.07|67.71|71.07|67.71|70.97|67.61|0
1653870310000|2022-05-30 00:25:10|71.04|67.68|71.07|67.71|71.07|67.71|71.04|67.68|0
1653870320000|2022-05-30 00:25:20|71.04|67.68|71|67.64|71.04|67.68|71|67.64|0
1653870330000|2022-05-30 00:25:30|71.07|67.71|71.1|67.74|71.2|67.84|71.07|67.71|0
1653870340000|2022-05-30 00:25:40|71.14|67.78|71.14|67.78|71.14|67.78|71.07|67.71|0
1653870350000|2022-05-30 00:25:50|71.2|67.84|71.2|67.84|71.2|67.84|71.2|67.84|0
1653870360000|2022-05-30 00:26:00|71.27|67.91|71.27|67.91|71.27|67.91|71.27|67.91|0
1653870370000|2022-05-30 00:26:10|71.2|67.84|71.2|67.84|71.2|67.84|71.2|67.84|0
1653870380000|2022-05-30 00:26:20|71.14|67.78|71.07|67.71|71.14|67.78|71.07|67.71|0
1653870390000|2022-05-30 00:26:30|70.94|67.58|70.94|67.58|70.94|67.58|70.94|67.58|0
1653870400000|2022-05-30 00:26:40|70.97|67.61|70.97|67.61|71|67.64|70.94|67.58|0
1653870410000|2022-05-30 00:26:50|70.94|67.58|70.84|67.48|70.94|67.58|70.81|67.45|0
1653870420000|2022-05-30 00:27:00|70.87|67.51|70.81|67.45|70.9|67.54|70.81|67.45|0
1653870430000|2022-05-30 00:27:10|70.74|67.38|70.74|67.38|70.74|67.38|70.74|67.38|0
1653870440000|2022-05-30 00:27:20|70.71|67.35|70.81|67.45|70.81|67.45|70.71|67.35|0
1653870450000|2022-05-30 00:27:30|70.87|67.51|70.9|67.54|70.9|67.54|70.87|67.51|0
1653870460000|2022-05-30 00:27:40|70.94|67.58|70.94|67.58|70.97|67.61|70.94|67.58|0
1653870470000|2022-05-30 00:27:50|70.19|66.83|70.22|66.86|70.22|66.86|70.19|66.83|0
1653870480000|2022-05-30 00:28:00|70.76|67.4|70.83|67.47|70.83|67.47|70.76|67.4|0
1653870490000|2022-05-30 00:28:10|71.34|67.98|68.81|65.45|71.34|67.98|68.81|65.45|0
1653870510000|2022-05-30 00:28:30|68.87|65.51|68.87|65.51|68.87|65.51|68.87|65.51|0
1653870520000|2022-05-30 00:28:40|68.84|65.48|68.84|65.48|68.84|65.48|68.84|65.48|0
1653870530000|2022-05-30 00:28:50|68.87|65.51|68.87|65.51|68.87|65.51|68.87|65.51|0
1653870540000|2022-05-30 00:29:00|69|65.64|69|65.64|69|65.64|69|65.64|0
1653870550000|2022-05-30 00:29:10|68.87|65.51|69|65.64|69|65.64|68.87|65.51|0
1653870560000|2022-05-30 00:29:20|68.97|65.61|68.87|65.51|69|65.64|68.87|65.51|0
1653870570000|2022-05-30 00:29:30|68.81|65.45|68.81|65.45|68.84|65.48|68.81|65.45|0
1653870580000|2022-05-30 00:29:40|68.78|65.42|68.81|65.45|68.81|65.45|68.78|65.42|0
1653870590000|2022-05-30 00:29:50|68.78|65.42|68.71|65.35|68.78|65.42|68.71|65.35|0
1653870600000|2022-05-30 00:30:00|68.61|65.25|68.68|65.32|68.74|65.38|68.61|65.25|0
1653870610000|2022-05-30 00:30:10|68.65|65.29|68.61|65.25|68.65|65.29|68.58|65.22|0
1653870620000|2022-05-30 00:30:20|68.55|65.19|68.58|65.22|68.58|65.22|68.55|65.19|0
1653870630000|2022-05-30 00:30:30|68.52|65.16|68.52|65.16|68.55|65.19|68.52|65.16|0
1653870640000|2022-05-30 00:30:40|68.49|65.13|68.55|65.19|68.55|65.19|68.49|65.13|0
1653870650000|2022-05-30 00:30:50|68.49|65.13|68.48|65.12|68.49|65.13|68.48|65.12|0
1653870660000|2022-05-30 00:31:00|68.52|65.16|68.48|65.12|68.58|65.22|68.48|65.12|0
1653870670000|2022-05-30 00:31:10|68.55|65.19|68.55|65.19|68.55|65.19|68.55|65.19|0
1653870680000|2022-05-30 00:31:20|68.48|65.12|68.55|65.19|68.55|65.19|68.48|65.12|0
1653870690000|2022-05-30 00:31:30|68.61|65.25|68.55|65.19|68.61|65.25|68.52|65.16|0
1653870710000|2022-05-30 00:31:50|68.48|65.12|68.48|65.12|68.48|65.12|68.48|65.12|0
1653870730000|2022-05-30 00:32:10|68.55|65.19|68.48|65.12|68.55|65.19|68.48|65.12|0
1653870750000|2022-05-30 00:32:30|68.55|65.19|68.55|65.19|68.55|65.19|68.55|65.19|0
1653870760000|2022-05-30 00:32:40|68.68|65.32|68.61|65.25|68.68|65.32|68.61|65.25|0
1653870770000|2022-05-30 00:32:50|68.68|65.32|68.68|65.32|68.71|65.35|68.68|65.32|0
1653870780000|2022-05-30 00:33:00|68.74|65.38|68.61|65.25|68.74|65.38|68.61|65.25|0
1653870790000|2022-05-30 00:33:10|68.58|65.22|68.48|65.12|68.58|65.22|68.48|65.12|0
1653870810000|2022-05-30 00:33:30|68.45|65.09|68.39|65.03|68.45|65.09|68.39|65.03|0
1653870820000|2022-05-30 00:33:40|68.35|64.99|68.35|64.99|68.35|64.99|68.35|64.99|0
1653870830000|2022-05-30 00:33:50|68.29|64.93|68.29|64.93|68.29|64.93|68.29|64.93|0
1653870840000|2022-05-30 00:34:00|68.23|64.87|68.29|64.93|68.29|64.93|68.23|64.87|0
1653870850000|2022-05-30 00:34:10|68.03|64.67|68.06|64.7|68.06|64.7|68.03|64.67|0
1653870860000|2022-05-30 00:34:20|68.03|64.67|67.93|64.57|68.1|64.74|67.93|64.57|0
1653870870000|2022-05-30 00:34:30|67.9|64.54|67.9|64.54|67.9|64.54|67.9|64.54|0
1653870880000|2022-05-30 00:34:40|67.84|64.48|67.87|64.51|67.87|64.51|67.84|64.48|0
1653870890000|2022-05-30 00:34:50|67.9|64.54|67.78|64.42|67.9|64.54|67.78|64.42|0
1653870910000|2022-05-30 00:35:10|67.77|64.41|67.77|64.41|67.77|64.41|67.77|64.41|0
1653870920000|2022-05-30 00:35:20|67.81|64.45|67.81|64.45|67.81|64.45|67.81|64.45|0
1653870930000|2022-05-30 00:35:30|67.84|64.48|67.77|64.41|67.84|64.48|67.77|64.41|0
1653870950000|2022-05-30 00:35:50|67.84|64.48|67.84|64.48|67.84|64.48|67.84|64.48|0
1653870960000|2022-05-30 00:36:00|67.81|64.45|67.65|64.29|67.81|64.45|67.58|64.22|0
1653870970000|2022-05-30 00:36:10|67.71|64.35|67.58|64.22|67.71|64.35|67.58|64.22|0
1653870980000|2022-05-30 00:36:20|67.52|64.16|67.52|64.16|67.52|64.16|67.52|64.16|0
1653870990000|2022-05-30 00:36:30|67.58|64.22|67.65|64.29|67.65|64.29|67.58|64.22|0
1653871000000|2022-05-30 00:36:40|67.71|64.35|67.77|64.41|67.77|64.41|67.71|64.35|0
1653871010000|2022-05-30 00:36:50|67.84|64.48|67.9|64.54|67.9|64.54|67.84|64.48|0
1653871020000|2022-05-30 00:37:00|67.93|64.57|67.97|64.61|67.97|64.61|67.93|64.57|0
1653871030000|2022-05-30 00:37:10|67.9|64.54|67.9|64.54|67.93|64.57|67.9|64.54|0
1653871040000|2022-05-30 00:37:20|67.97|64.61|68.16|64.8|68.16|64.8|67.97|64.61|0
1653871050000|2022-05-30 00:37:30|68.19|64.83|68.19|64.83|68.22|64.86|68.19|64.83|0
1653871060000|2022-05-30 00:37:40|68.29|64.93|68.22|64.86|68.29|64.93|68.16|64.8|0
1653871070000|2022-05-30 00:37:50|68.25|64.89|68.29|64.93|68.29|64.93|68.25|64.89|0
1653871100000|2022-05-30 00:38:20|68.35|64.99|68.55|65.19|68.55|65.19|68.35|64.99|0
1653871110000|2022-05-30 00:38:30|68.48|65.12|68.48|65.12|68.51|65.15|68.42|65.06|0
1653871130000|2022-05-30 00:38:50|68.42|65.06|68.42|65.06|68.48|65.12|68.42|65.06|0
1653871140000|2022-05-30 00:39:00|68.38|65.02|68.35|64.99|68.42|65.06|68.35|64.99|0
1653871150000|2022-05-30 00:39:10|68.29|64.93|68.16|64.8|68.29|64.93|68.16|64.8|0
1653871160000|2022-05-30 00:39:20|68.19|64.83|68.09|64.73|68.19|64.83|68.09|64.73|0
1653871170000|2022-05-30 00:39:30|68.13|64.77|68.16|64.8|68.16|64.8|68.13|64.77|0
1653871180000|2022-05-30 00:39:40|68.09|64.73|68.03|64.67|68.09|64.73|68.03|64.67|0
1653871190000|2022-05-30 00:39:50|67.97|64.61|68.03|64.67|68.03|64.67|67.97|64.61|0
1653871200000|2022-05-30 00:40:00|68|64.64|68.03|64.67|68.03|64.67|67.97|64.61|0
1653871210000|2022-05-30 00:40:10|68.09|64.73|68.06|64.7|68.09|64.73|68.06|64.7|0
1653871230000|2022-05-30 00:40:30|68.09|64.73|68.16|64.8|68.16|64.8|68.06|64.7|0
1653871240000|2022-05-30 00:40:40|68.12|64.76|68.06|64.7|68.12|64.76|68.06|64.7|0
1653871250000|2022-05-30 00:40:50|68.03|64.67|68.03|64.67|68.03|64.67|68.03|64.67|0
1653871260000|2022-05-30 00:41:00|67.96|64.6|67.96|64.6|67.96|64.6|67.96|64.6|0
1653871270000|2022-05-30 00:41:10|67.93|64.57|68.03|64.67|68.03|64.67|67.93|64.57|0
1653871280000|2022-05-30 00:41:20|67.96|64.6|68.06|64.7|68.06|64.7|67.96|64.6|0
1653871290000|2022-05-30 00:41:30|68.09|64.73|68.12|64.76|68.16|64.8|68.09|64.73|0
1653871300000|2022-05-30 00:41:40|68.16|64.8|68.09|64.73|68.16|64.8|68.09|64.73|0
1653871310000|2022-05-30 00:41:50|68.16|64.8|68.16|64.8|68.22|64.86|68.16|64.8|0
1653871320000|2022-05-30 00:42:00|68.09|64.73|68.09|64.73|68.09|64.73|68.09|64.73|0
1653871330000|2022-05-30 00:42:10|68.12|64.76|68.19|64.83|68.19|64.83|68.12|64.76|0
1653871340000|2022-05-30 00:42:20|68.25|64.89|68.16|64.8|68.29|64.93|68.16|64.8|0
1653871350000|2022-05-30 00:42:30|68.19|64.83|68.16|64.8|68.22|64.86|68.16|64.8|0
1653871360000|2022-05-30 00:42:40|68.19|64.83|68.19|64.83|68.19|64.83|68.19|64.83|0
1653871370000|2022-05-30 00:42:50|68.22|64.86|68.29|64.93|68.29|64.93|68.22|64.86|0
1653871380000|2022-05-30 00:43:00|68.32|64.96|68.35|64.99|68.35|64.99|68.32|64.96|0
1653871400000|2022-05-30 00:43:20|68.38|65.02|68.29|64.93|68.38|65.02|68.29|64.93|0
1653871410000|2022-05-30 00:43:30|68.38|65.02|68.41|65.05|68.41|65.05|68.38|65.02|0
1653871420000|2022-05-30 00:43:40|68.38|65.02|68.38|65.02|68.38|65.02|68.38|65.02|0
1653871430000|2022-05-30 00:43:50|68.41|65.05|68.38|65.02|68.45|65.09|68.38|65.02|0
1653871440000|2022-05-30 00:44:00|68.41|65.05|68.45|65.09|68.45|65.09|68.41|65.05|0
1653871450000|2022-05-30 00:44:10|68.48|65.12|68.54|65.18|68.54|65.18|68.48|65.12|0
1653871460000|2022-05-30 00:44:20|68.51|65.15|68.61|65.25|68.64|65.28|68.51|65.15|0
1653871470000|2022-05-30 00:44:30|68.54|65.18|68.54|65.18|68.54|65.18|68.54|65.18|0
1653871480000|2022-05-30 00:44:40|68.57|65.21|68.51|65.15|68.57|65.21|68.48|65.12|0
1653871490000|2022-05-30 00:44:50|68.48|65.12|68.48|65.12|68.51|65.15|68.48|65.12|0
1653871500000|2022-05-30 00:45:00|68.54|65.18|68.48|65.12|68.54|65.18|68.48|65.12|0
1653871510000|2022-05-30 00:45:10|68.54|65.18|68.48|65.12|68.54|65.18|68.48|65.12|0
1653871520000|2022-05-30 00:45:20|68.51|65.15|68.61|65.25|68.61|65.25|68.48|65.12|0
1653871530000|2022-05-30 00:45:30|68.51|65.15|68.8|65.44|68.8|65.44|68.51|65.15|0
1653871540000|2022-05-30 00:45:40|68.77|65.41|68.74|65.38|68.77|65.41|68.74|65.38|0
1653871550000|2022-05-30 00:45:50|68.77|65.41|68.74|65.38|68.77|65.41|68.74|65.38|0
1653871560000|2022-05-30 00:46:00|68.77|65.41|68.74|65.38|68.8|65.44|68.74|65.38|0
1653871570000|2022-05-30 00:46:10|68.7|65.34|68.74|65.38|68.74|65.38|68.7|65.34|0
1653871580000|2022-05-30 00:46:20|68.8|65.44|68.77|65.41|68.8|65.44|68.77|65.41|0
1653871590000|2022-05-30 00:46:30|68.74|65.38|68.74|65.38|68.74|65.38|68.74|65.38|0
1653871600000|2022-05-30 00:46:40|68.77|65.41|68.7|65.34|68.77|65.41|68.7|65.34|0
1653871610000|2022-05-30 00:46:50|68.67|65.31|68.74|65.38|68.77|65.41|68.67|65.31|0
1653871620000|2022-05-30 00:47:00|68.7|65.34|68.67|65.31|68.7|65.34|68.67|65.31|0
1653871630000|2022-05-30 00:47:10|68.77|65.41|68.8|65.44|68.8|65.44|68.77|65.41|0
1653871650000|2022-05-30 00:47:30|68.87|65.51|69.06|65.7|69.06|65.7|68.87|65.51|0
1653871660000|2022-05-30 00:47:40|69.19|65.83|69.09|65.73|69.19|65.83|69.09|65.73|0
1653871670000|2022-05-30 00:47:50|69.13|65.77|69.13|65.77|69.19|65.83|69.13|65.77|0
1653871680000|2022-05-30 00:48:00|69.09|65.73|69.16|65.8|69.19|65.83|69.09|65.73|0
1653871690000|2022-05-30 00:48:10|69.19|65.83|69.32|65.96|69.32|65.96|69.19|65.83|0
1653871700000|2022-05-30 00:48:20|69.29|65.93|69.26|65.9|69.29|65.93|69.26|65.9|0
1653871710000|2022-05-30 00:48:30|69.19|65.83|69.13|65.77|69.19|65.83|69.13|65.77|0
1653871720000|2022-05-30 00:48:40|68.99|65.63|68.99|65.63|68.99|65.63|68.99|65.63|0
1653871730000|2022-05-30 00:48:50|69.03|65.67|69.06|65.7|69.12|65.76|69.03|65.67|0
1653871740000|2022-05-30 00:49:00|69.09|65.73|69.06|65.7|69.12|65.76|69.06|65.7|0
1653871750000|2022-05-30 00:49:10|69.03|65.67|69.06|65.7|69.06|65.7|69.03|65.67|0
1653871760000|2022-05-30 00:49:20|69.03|65.67|68.99|65.63|69.03|65.67|68.99|65.63|0
1653871780000|2022-05-30 00:49:40|68.96|65.6|68.86|65.5|68.96|65.6|68.8|65.44|0
1653871790000|2022-05-30 00:49:50|68.83|65.47|68.86|65.5|68.86|65.5|68.8|65.44|0
1653871800000|2022-05-30 00:50:00|68.83|65.47|68.83|65.47|68.83|65.47|68.83|65.47|0
1653871810000|2022-05-30 00:50:10|68.86|65.5|68.73|65.37|68.86|65.5|68.73|65.37|0
1653871820000|2022-05-30 00:50:20|68.7|65.34|68.8|65.44|68.8|65.44|68.7|65.34|0
1653871830000|2022-05-30 00:50:30|68.73|65.37|68.77|65.41|68.77|65.41|68.73|65.37|0
1653871840000|2022-05-30 00:50:40|68.73|65.37|68.77|65.41|68.8|65.44|68.73|65.37|0
1653871850000|2022-05-30 00:50:50|68.73|65.37|68.77|65.41|68.8|65.44|68.73|65.37|0
1653871860000|2022-05-30 00:51:00|68.8|65.44|68.86|65.5|68.86|65.5|68.8|65.44|0
1653871870000|2022-05-30 00:51:10|68.8|65.44|68.8|65.44|68.8|65.44|68.8|65.44|0
1653871880000|2022-05-30 00:51:20|68.86|65.5|68.86|65.5|68.86|65.5|68.83|65.47|0
1653871890000|2022-05-30 00:51:30|68.83|65.47|68.7|65.34|68.83|65.47|68.7|65.34|0
1653871900000|2022-05-30 00:51:40|68.73|65.37|68.73|65.37|68.73|65.37|68.73|65.37|0
1653871910000|2022-05-30 00:51:50|68.8|65.44|68.86|65.5|68.86|65.5|68.8|65.44|0
1653871920000|2022-05-30 00:52:00|68.83|65.47|68.86|65.5|68.86|65.5|68.8|65.44|0
1653871940000|2022-05-30 00:52:20|68.89|65.53|68.89|65.53|68.89|65.53|68.89|65.53|0
1653871950000|2022-05-30 00:52:30|68.86|65.5|68.86|65.5|68.86|65.5|68.86|65.5|0
1653871970000|2022-05-30 00:52:50|68.89|65.53|68.93|65.57|68.93|65.57|68.86|65.5|0
1653871980000|2022-05-30 00:53:00|68.89|65.53|68.96|65.6|68.96|65.6|68.86|65.5|0
1653871990000|2022-05-30 00:53:10|68.93|65.57|68.93|65.57|68.93|65.57|68.93|65.57|0
1653872010000|2022-05-30 00:53:30|68.96|65.6|68.96|65.6|68.99|65.63|68.96|65.6|0
1653872020000|2022-05-30 00:53:40|68.99|65.63|69.02|65.66|69.02|65.66|68.99|65.63|0
1653872030000|2022-05-30 00:53:50|68.99|65.63|68.99|65.63|69.02|65.66|68.99|65.63|0
1653872040000|2022-05-30 00:54:00|69.02|65.66|69.06|65.7|69.06|65.7|69.02|65.66|0
1653872050000|2022-05-30 00:54:10|68.99|65.63|69.06|65.7|69.06|65.7|68.93|65.57|0
1653872060000|2022-05-30 00:54:20|68.99|65.63|69.06|65.7|69.06|65.7|68.99|65.63|0
1653872070000|2022-05-30 00:54:30|69.09|65.73|69.09|65.73|69.09|65.73|69.09|65.73|0
1653872080000|2022-05-30 00:54:40|69.12|65.76|69.25|65.89|69.25|65.89|69.12|65.76|0
1653872090000|2022-05-30 00:54:50|69.19|65.83|69.25|65.89|69.25|65.89|69.19|65.83|0
1653872100000|2022-05-30 00:55:00|69.19|65.83|69.19|65.83|69.25|65.89|69.19|65.83|0
1653872110000|2022-05-30 00:55:10|69.12|65.76|69.12|65.76|69.12|65.76|69.12|65.76|0
1653872120000|2022-05-30 00:55:20|69.06|65.7|69.06|65.7|69.06|65.7|69.02|65.66|0
1653872140000|2022-05-30 00:55:40|69.09|65.73|69.09|65.73|69.09|65.73|69.09|65.73|0
1653872150000|2022-05-30 00:55:50|69.06|65.7|69.09|65.73|69.12|65.76|69.06|65.7|0
1653872160000|2022-05-30 00:56:00|69.12|65.76|68.93|65.57|69.12|65.76|68.93|65.57|0
1653872170000|2022-05-30 00:56:10|68.89|65.53|68.83|65.47|68.89|65.53|68.83|65.47|0
1653872180000|2022-05-30 00:56:20|68.86|65.5|68.93|65.57|68.93|65.57|68.86|65.5|0
1653872190000|2022-05-30 00:56:30|68.89|65.53|68.93|65.57|68.93|65.57|68.89|65.53|0
1653872210000|2022-05-30 00:56:50|68.96|65.6|68.89|65.53|68.96|65.6|68.89|65.53|0
1653872220000|2022-05-30 00:57:00|68.86|65.5|68.89|65.53|68.89|65.53|68.86|65.5|0
1653872230000|2022-05-30 00:57:10|68.86|65.5|68.86|65.5|68.86|65.5|68.86|65.5|0
1653872250000|2022-05-30 00:57:30|68.93|65.57|68.93|65.57|68.93|65.57|68.93|65.57|0
1653872260000|2022-05-30 00:57:40|68.86|65.5|68.86|65.5|68.86|65.5|68.8|65.44|0
1653872270000|2022-05-30 00:57:50|68.67|65.31|68.67|65.31|68.67|65.31|68.67|65.31|0
1653872280000|2022-05-30 00:58:00|68.6|65.24|68.67|65.31|68.67|65.31|68.6|65.24|0
1653872290000|2022-05-30 00:58:10|68.6|65.24|68.73|65.37|68.73|65.37|68.6|65.24|0
1653872300000|2022-05-30 00:58:20|68.76|65.4|68.67|65.31|68.76|65.4|68.67|65.31|0
1653872320000|2022-05-30 00:58:40|68.63|65.27|68.73|65.37|68.73|65.37|68.63|65.27|0
1653872330000|2022-05-30 00:58:50|68.67|65.31|68.73|65.37|68.73|65.37|68.67|65.31|0
1653872350000|2022-05-30 00:59:10|68.83|65.47|68.86|65.5|68.86|65.5|68.83|65.47|0
1653872360000|2022-05-30 00:59:20|68.8|65.44|68.8|65.44|68.8|65.44|68.8|65.44|0
1653872370000|2022-05-30 00:59:30|68.76|65.4|68.86|65.5|68.86|65.5|68.73|65.37|0
1653872390000|2022-05-30 00:59:50|68.92|65.56|68.92|65.56|68.92|65.56|68.92|65.56|0
1653872400000|2022-05-30 01:00:00|68.86|65.5|68.73|65.37|68.86|65.5|68.73|65.37|0
1653872410000|2022-05-30 01:00:10|68.7|65.34|68.67|65.31|68.7|65.34|68.67|65.31|0
1653872420000|2022-05-30 01:00:20|68.63|65.27|68.6|65.24|68.63|65.27|68.6|65.24|0
1653872430000|2022-05-30 01:00:30|68.67|65.31|68.63|65.27|68.73|65.37|68.63|65.27|0
1653872440000|2022-05-30 01:00:40|68.6|65.24|68.67|65.31|68.67|65.31|68.6|65.24|0
1653872450000|2022-05-30 01:00:50|68.73|65.37|68.99|65.63|68.99|65.63|68.73|65.37|0
1653872460000|2022-05-30 01:01:00|69.05|65.69|69.12|65.76|69.12|65.76|69.05|65.69|0
1653872470000|2022-05-30 01:01:10|69.09|65.73|69.05|65.69|69.09|65.73|69.05|65.69|0
1653872480000|2022-05-30 01:01:20|69.02|65.66|69.02|65.66|69.05|65.69|69.02|65.66|0
1653872490000|2022-05-30 01:01:30|68.99|65.63|68.99|65.63|68.99|65.63|68.99|65.63|0
1653872500000|2022-05-30 01:01:40|68.92|65.56|68.92|65.56|68.92|65.56|68.92|65.56|0
1653872510000|2022-05-30 01:01:50|68.86|65.5|68.86|65.5|68.86|65.5|68.86|65.5|0
1653872520000|2022-05-30 01:02:00|68.92|65.56|68.92|65.56|68.92|65.56|68.92|65.56|0
1653872540000|2022-05-30 01:02:20|68.86|65.5|68.92|65.56|68.92|65.56|68.86|65.5|0
1653872550000|2022-05-30 01:02:30|68.95|65.59|69.05|65.69|69.05|65.69|68.95|65.59|0
1653872560000|2022-05-30 01:02:40|68.99|65.63|68.99|65.63|69.02|65.66|68.99|65.63|0
1653872580000|2022-05-30 01:03:00|68.95|65.59|68.95|65.59|68.95|65.59|68.95|65.59|0
1653872590000|2022-05-30 01:03:10|68.99|65.63|69.05|65.69|69.05|65.69|68.99|65.63|0
1653872610000|2022-05-30 01:03:30|69.12|65.76|69.12|65.76|69.12|65.76|69.12|65.76|0
1653872630000|2022-05-30 01:03:50|69.08|65.72|69.12|65.76|69.12|65.76|69.08|65.72|0
1653872640000|2022-05-30 01:04:00|69.08|65.72|69.12|65.76|69.12|65.76|69.08|65.72|0
1653872660000|2022-05-30 01:04:20|69.08|65.72|69.18|65.82|69.18|65.82|69.08|65.72|0
1653872670000|2022-05-30 01:04:30|69.25|65.89|69.25|65.89|69.25|65.89|69.25|65.89|0
1653872690000|2022-05-30 01:04:50|69.18|65.82|69.18|65.82|69.18|65.82|69.18|65.82|0
1653872700000|2022-05-30 01:05:00|69.12|65.76|69.05|65.69|69.12|65.76|69.05|65.69|0
1653872710000|2022-05-30 01:05:10|68.92|65.56|68.92|65.56|68.92|65.56|68.92|65.56|0
1653872730000|2022-05-30 01:05:30|68.89|65.53|68.89|65.53|68.89|65.53|68.86|65.5|0
1653872740000|2022-05-30 01:05:40|68.92|65.56|68.95|65.59|68.95|65.59|68.92|65.56|0
1653872750000|2022-05-30 01:05:50|68.99|65.63|68.95|65.59|69.02|65.66|68.95|65.59|0
1653872760000|2022-05-30 01:06:00|68.92|65.56|68.66|65.3|68.92|65.56|68.66|65.3|0
1653872770000|2022-05-30 01:06:10|68.76|65.4|68.82|65.46|68.86|65.5|68.76|65.4|0
1653872780000|2022-05-30 01:06:20|68.79|65.43|68.76|65.4|68.79|65.43|68.76|65.4|0
1653872790000|2022-05-30 01:06:30|68.79|65.43|68.73|65.37|68.79|65.43|68.73|65.37|0
1653872800000|2022-05-30 01:06:40|68.66|65.3|68.66|65.3|68.66|65.3|68.66|65.3|0
1653872810000|2022-05-30 01:06:50|68.73|65.37|68.73|65.37|68.73|65.37|68.73|65.37|0
1653872820000|2022-05-30 01:07:00|68.76|65.4|68.86|65.5|68.92|65.56|68.76|65.4|0
1653872830000|2022-05-30 01:07:10|68.92|65.56|68.86|65.5|68.95|65.59|68.86|65.5|0
1653872840000|2022-05-30 01:07:20|68.92|65.56|68.92|65.56|68.92|65.56|68.92|65.56|0
1653872850000|2022-05-30 01:07:30|68.86|65.5|68.82|65.46|68.86|65.5|68.82|65.46|0
1653872860000|2022-05-30 01:07:40|68.86|65.5|68.92|65.56|68.95|65.59|68.86|65.5|0
1653872870000|2022-05-30 01:07:50|68.99|65.63|68.95|65.59|68.99|65.63|68.92|65.56|0
1653872880000|2022-05-30 01:08:00|68.92|65.56|68.89|65.53|68.95|65.59|68.89|65.53|0
1653872890000|2022-05-30 01:08:10|68.79|65.43|68.6|65.24|68.79|65.43|68.6|65.24|0
1653872900000|2022-05-30 01:08:20|68.63|65.27|68.69|65.33|68.69|65.33|68.63|65.27|0
1653872910000|2022-05-30 01:08:30|68.73|65.37|68.66|65.3|68.73|65.37|68.66|65.3|0
1653872920000|2022-05-30 01:08:40|68.63|65.27|68.6|65.24|68.63|65.27|68.6|65.24|0
1653872930000|2022-05-30 01:08:50|68.53|65.17|68.14|64.78|68.53|65.17|68.08|64.72|0
1653872940000|2022-05-30 01:09:00|68.27|64.91|68.34|64.98|68.37|65.01|68.27|64.91|0
1653872950000|2022-05-30 01:09:10|68.37|65.01|68.37|65.01|68.37|65.01|68.27|64.91|0
1653872960000|2022-05-30 01:09:20|68.4|65.04|68.56|65.2|68.56|65.2|68.4|65.04|0
1653872970000|2022-05-30 01:09:30|68.6|65.24|68.56|65.2|68.6|65.24|68.56|65.2|0
1653872980000|2022-05-30 01:09:40|68.53|65.17|68.53|65.17|68.53|65.17|68.47|65.11|0
1653872990000|2022-05-30 01:09:50|68.82|65.46|68.92|65.56|68.92|65.56|68.82|65.46|0
1653873000000|2022-05-30 01:10:00|68.89|65.53|68.89|65.53|68.89|65.53|68.86|65.5|0
1653873010000|2022-05-30 01:10:10|68.86|65.5|68.82|65.46|68.86|65.5|68.82|65.46|0
1653873020000|2022-05-30 01:10:20|68.79|65.43|68.79|65.43|68.79|65.43|68.76|65.4|0
1653873030000|2022-05-30 01:10:30|68.82|65.46|68.73|65.37|68.82|65.46|68.73|65.37|0
1653873040000|2022-05-30 01:10:40|68.79|65.43|68.79|65.43|68.79|65.43|68.79|65.43|0
1653873050000|2022-05-30 01:10:50|68.73|65.37|68.73|65.37|68.73|65.37|68.73|65.37|0
1653873060000|2022-05-30 01:11:00|68.79|65.43|68.73|65.37|68.79|65.43|68.73|65.37|0
1653873070000|2022-05-30 01:11:10|68.76|65.4|68.82|65.46|68.82|65.46|68.76|65.4|0
1653873080000|2022-05-30 01:11:20|68.85|65.49|68.95|65.59|68.95|65.59|68.85|65.49|0
1653873090000|2022-05-30 01:11:30|68.92|65.56|68.95|65.59|68.95|65.59|68.92|65.56|0
1653873100000|2022-05-30 01:11:40|68.98|65.62|68.92|65.56|68.98|65.62|68.92|65.56|0
1653873110000|2022-05-30 01:11:50|69.11|65.75|69.64|66.28|69.64|66.28|69.08|65.72|0
1653873120000|2022-05-30 01:12:00|69.57|66.21|69.51|66.15|69.57|66.21|69.41|66.05|0
1653873130000|2022-05-30 01:12:10|69.57|66.21|69.41|66.05|69.57|66.21|69.41|66.05|0
1653873140000|2022-05-30 01:12:20|69.44|66.08|69.44|66.08|69.51|66.15|69.44|66.08|0
1653873150000|2022-05-30 01:12:30|69.47|66.11|69.44|66.08|69.47|66.11|69.44|66.08|0
1653873160000|2022-05-30 01:12:40|69.37|66.01|69.47|66.11|69.47|66.11|69.37|66.01|0
1653873170000|2022-05-30 01:12:50|69.5|66.14|69.31|65.95|69.5|66.14|69.31|65.95|0
1653873180000|2022-05-30 01:13:00|69.18|65.82|69.37|66.01|69.37|66.01|69.18|65.82|0
1653873190000|2022-05-30 01:13:10|69.34|65.98|69.24|65.88|69.34|65.98|69.24|65.88|0
1653873210000|2022-05-30 01:13:30|69.21|65.85|69.18|65.82|69.21|65.85|69.18|65.82|0
1653873220000|2022-05-30 01:13:40|69.24|65.88|69.18|65.82|69.24|65.88|69.18|65.82|0
1653873230000|2022-05-30 01:13:50|69.21|65.85|69.14|65.78|69.21|65.85|69.14|65.78|0
1653873240000|2022-05-30 01:14:00|69.11|65.75|69.11|65.75|69.11|65.75|69.11|65.75|0
1653873250000|2022-05-30 01:14:10|69.05|65.69|69.05|65.69|69.05|65.69|69.05|65.69|0
1653873260000|2022-05-30 01:14:20|69.11|65.75|69.11|65.75|69.11|65.75|69.05|65.69|0
1653873270000|2022-05-30 01:14:30|69.18|65.82|69.21|65.85|69.24|65.88|69.18|65.82|0
1653873280000|2022-05-30 01:14:40|69.24|65.88|69.4|66.04|69.4|66.04|69.24|65.88|0
1653873290000|2022-05-30 01:14:50|69.37|66.01|69.37|66.01|69.37|66.01|69.37|66.01|0
1653873300000|2022-05-30 01:15:00|69.5|66.14|69.34|65.98|69.5|66.14|69.34|65.98|0
1653873310000|2022-05-30 01:15:10|69.31|65.95|69.27|65.91|69.31|65.95|69.24|65.88|0
1653873320000|2022-05-30 01:15:20|69.34|65.98|69.31|65.95|69.34|65.98|69.27|65.91|0
1653873330000|2022-05-30 01:15:30|69.27|65.91|69.44|66.08|69.44|66.08|69.27|65.91|0
1653873340000|2022-05-30 01:15:40|69.37|66.01|69.44|66.08|69.5|66.14|69.37|66.01|0
1653873350000|2022-05-30 01:15:50|69.37|66.01|69.37|66.01|69.37|66.01|69.37|66.01|0
1653873360000|2022-05-30 01:16:00|69.34|65.98|69.37|66.01|69.37|66.01|69.31|65.95|0
1653873370000|2022-05-30 01:16:10|69.34|65.98|69.37|66.01|69.37|66.01|69.27|65.91|0
1653873380000|2022-05-30 01:16:20|69.34|65.98|69.21|65.85|69.34|65.98|69.21|65.85|0
1653873390000|2022-05-30 01:16:30|69.24|65.88|69.27|65.91|69.27|65.91|69.24|65.88|0
1653873400000|2022-05-30 01:16:40|69.31|65.95|69.37|66.01|69.37|66.01|69.31|65.95|0
1653873410000|2022-05-30 01:16:50|69.31|65.95|69.5|66.14|69.5|66.14|69.31|65.95|0
1653873420000|2022-05-30 01:17:00|69.4|66.04|69.44|66.08|69.47|66.11|69.4|66.04|0
1653873430000|2022-05-30 01:17:10|69.4|66.04|69.44|66.08|69.47|66.11|69.4|66.04|0
1653873440000|2022-05-30 01:17:20|69.37|66.01|69.34|65.98|69.4|66.04|69.34|65.98|0
1653873450000|2022-05-30 01:17:30|69.37|66.01|69.37|66.01|69.37|66.01|69.34|65.98|0
1653873460000|2022-05-30 01:17:40|69.34|65.98|69.31|65.95|69.37|66.01|69.31|65.95|0
1653873470000|2022-05-30 01:17:50|69.27|65.91|69.31|65.95|69.31|65.95|69.27|65.91|0
1653873480000|2022-05-30 01:18:00|69.27|65.91|69.37|66.01|69.37|66.01|69.27|65.91|0
1653873490000|2022-05-30 01:18:10|69.34|65.98|69.37|66.01|69.37|66.01|69.34|65.98|0
1653873500000|2022-05-30 01:18:20|69.44|66.08|69.44|66.08|69.44|66.08|69.44|66.08|0
1653873510000|2022-05-30 01:18:30|69.47|66.11|69.44|66.08|69.47|66.11|69.44|66.08|0
1653873520000|2022-05-30 01:18:40|69.47|66.11|69.5|66.14|69.57|66.21|69.47|66.11|0
1653873530000|2022-05-30 01:18:50|69.47|66.11|69.5|66.14|69.5|66.14|69.47|66.11|0
1653873540000|2022-05-30 01:19:00|69.53|66.17|69.47|66.11|69.57|66.21|69.47|66.11|0
1653873550000|2022-05-30 01:19:10|69.5|66.14|69.57|66.21|69.57|66.21|69.5|66.14|0
1653873560000|2022-05-30 01:19:20|69.53|66.17|69.5|66.14|69.57|66.21|69.5|66.14|0
1653873570000|2022-05-30 01:19:30|69.44|66.08|69.47|66.11|69.47|66.11|69.44|66.08|0
1653873580000|2022-05-30 01:19:40|69.44|66.08|69.5|66.14|69.5|66.14|69.44|66.08|0
1653873590000|2022-05-30 01:19:50|69.4|66.04|69.57|66.21|69.57|66.21|69.4|66.04|0
1653873600000|2022-05-30 01:20:00|69.63|66.27|69.63|66.27|69.63|66.27|69.6|66.24|0
1653873610000|2022-05-30 01:20:10|69.57|66.21|69.57|66.21|69.57|66.21|69.53|66.17|0
1653873620000|2022-05-30 01:20:20|69.6|66.24|69.57|66.21|69.6|66.24|69.57|66.21|0
1653873630000|2022-05-30 01:20:30|69.63|66.27|69.66|66.3|69.66|66.3|69.63|66.27|0
1653873640000|2022-05-30 01:20:40|69.63|66.27|69.63|66.27|69.63|66.27|69.6|66.24|0
1653873650000|2022-05-30 01:20:50|69.7|66.34|69.63|66.27|69.7|66.34|69.63|66.27|0
1653873660000|2022-05-30 01:21:00|69.6|66.24|69.63|66.27|69.7|66.34|69.6|66.24|0
1653873670000|2022-05-30 01:21:10|69.6|66.24|69.5|66.14|69.6|66.24|69.5|66.14|0
1653873680000|2022-05-30 01:21:20|69.44|66.08|69.31|65.95|69.44|66.08|69.31|65.95|0
1653873690000|2022-05-30 01:21:30|69.44|66.08|69.37|66.01|69.44|66.08|69.37|66.01|0
1653873700000|2022-05-30 01:21:40|69.31|65.95|69.3|65.94|69.34|65.98|69.3|65.94|0
1653873720000|2022-05-30 01:22:00|69.44|66.08|69.44|66.08|69.44|66.08|69.37|66.01|0
1653873730000|2022-05-30 01:22:10|69.4|66.04|69.34|65.98|69.4|66.04|69.34|65.98|0
1653873740000|2022-05-30 01:22:20|69.37|66.01|69.24|65.88|69.37|66.01|69.24|65.88|0
1653873750000|2022-05-30 01:22:30|69.34|65.98|69.3|65.94|69.34|65.98|69.3|65.94|0
1653873760000|2022-05-30 01:22:40|69.37|66.01|69.3|65.94|69.37|66.01|69.3|65.94|0
1653873770000|2022-05-30 01:22:50|69.34|65.98|69.24|65.88|69.34|65.98|69.24|65.88|0
1653873780000|2022-05-30 01:23:00|69.17|65.81|69.27|65.91|69.3|65.94|69.17|65.81|0
1653873790000|2022-05-30 01:23:10|69.3|65.94|69.3|65.94|69.3|65.94|69.27|65.91|0
1653873800000|2022-05-30 01:23:20|69.24|65.88|69.3|65.94|69.3|65.94|69.24|65.88|0
1653873810000|2022-05-30 01:23:30|69.37|66.01|69.37|66.01|69.37|66.01|69.37|66.01|0
1653873820000|2022-05-30 01:23:40|69.34|65.98|69.37|66.01|69.4|66.04|69.34|65.98|0
1653873830000|2022-05-30 01:23:50|69.4|66.04|69.43|66.07|69.43|66.07|69.37|66.01|0
1653873840000|2022-05-30 01:24:00|69.5|66.14|69.5|66.14|69.5|66.14|69.5|66.14|0
1653873860000|2022-05-30 01:24:20|69.53|66.17|69.37|66.01|69.53|66.17|69.37|66.01|0
1653873870000|2022-05-30 01:24:30|69.3|65.94|69.37|66.01|69.37|66.01|69.3|65.94|0
1653873880000|2022-05-30 01:24:40|69.3|65.94|69.37|66.01|69.37|66.01|69.3|65.94|0
1653873890000|2022-05-30 01:24:50|69.4|66.04|69.4|66.04|69.43|66.07|69.37|66.01|0
1653873900000|2022-05-30 01:25:00|69.33|65.97|69.43|66.07|69.43|66.07|69.33|65.97|0
1653873910000|2022-05-30 01:25:10|69.4|66.04|69.37|66.01|69.4|66.04|69.37|66.01|0
1653873920000|2022-05-30 01:25:20|69.4|66.04|69.37|66.01|69.43|66.07|69.37|66.01|0
1653873930000|2022-05-30 01:25:30|69.4|66.04|69.4|66.04|69.4|66.04|69.4|66.04|0
1653873940000|2022-05-30 01:25:40|69.33|65.97|69.33|65.97|69.33|65.97|69.33|65.97|0
1653873950000|2022-05-30 01:25:50|69.3|65.94|69.3|65.94|69.3|65.94|69.3|65.94|0
1653873960000|2022-05-30 01:26:00|69.27|65.91|69.24|65.88|69.27|65.91|69.24|65.88|0
1653873980000|2022-05-30 01:26:20|69.3|65.94|69.27|65.91|69.3|65.94|69.27|65.91|0
1653873990000|2022-05-30 01:26:30|69.3|65.94|69.33|65.97|69.33|65.97|69.27|65.91|0
1653874000000|2022-05-30 01:26:40|69.3|65.94|69.3|65.94|69.3|65.94|69.3|65.94|0
1653874010000|2022-05-30 01:26:50|69.33|65.97|69.33|65.97|69.37|66.01|69.33|65.97|0
1653874020000|2022-05-30 01:27:00|69.3|65.94|69.3|65.94|69.3|65.94|69.3|65.94|0
1653874040000|2022-05-30 01:27:20|69.33|65.97|69.43|66.07|69.43|66.07|69.33|65.97|0
1653874050000|2022-05-30 01:27:30|69.37|66.01|69.43|66.07|69.43|66.07|69.37|66.01|0
1653874060000|2022-05-30 01:27:40|69.3|65.94|69.37|66.01|69.37|66.01|69.3|65.94|0
1653874080000|2022-05-30 01:28:00|69.4|66.04|69.4|66.04|69.4|66.04|69.4|66.04|0
1653874090000|2022-05-30 01:28:10|69.37|66.01|69.37|66.01|69.37|66.01|69.37|66.01|0
1653874110000|2022-05-30 01:28:30|69.27|65.91|69.33|65.97|69.33|65.97|69.27|65.91|0
1653874120000|2022-05-30 01:28:40|69.4|66.04|69.4|66.04|69.4|66.04|69.4|66.04|0
1653874130000|2022-05-30 01:28:50|69.37|66.01|69.4|66.04|69.4|66.04|69.37|66.01|0
1653874140000|2022-05-30 01:29:00|69.43|66.07|69.3|65.94|69.46|66.1|69.3|65.94|0
1653874150000|2022-05-30 01:29:10|69.33|65.97|69.4|66.04|69.4|66.04|69.33|65.97|0
1653874160000|2022-05-30 01:29:20|69.43|66.07|69.37|66.01|69.43|66.07|69.37|66.01|0
1653874170000|2022-05-30 01:29:30|69.33|65.97|69.33|65.97|69.33|65.97|69.33|65.97|0
1653874180000|2022-05-30 01:29:40|69.37|66.01|69.37|66.01|69.37|66.01|69.37|66.01|0
1653874190000|2022-05-30 01:29:50|69.3|65.94|69.3|65.94|69.3|65.94|69.3|65.94|0
1653874200000|2022-05-30 01:30:00|69.37|66.01|69.56|66.2|69.56|66.2|69.37|66.01|0
1653874210000|2022-05-30 01:30:10|69.5|66.14|69.5|66.14|69.56|66.2|69.5|66.14|0
1653874220000|2022-05-30 01:30:20|69.53|66.17|69.69|66.33|69.69|66.33|69.53|66.17|0
1653874230000|2022-05-30 01:30:30|69.63|66.27|69.63|66.27|69.66|66.3|69.63|66.27|0
1653874240000|2022-05-30 01:30:40|69.59|66.23|69.5|66.14|69.59|66.23|69.5|66.14|0
1653874250000|2022-05-30 01:30:50|69.53|66.17|69.46|66.1|69.53|66.17|69.46|66.1|0
1653874260000|2022-05-30 01:31:00|69.5|66.14|69.33|65.97|69.5|66.14|69.33|65.97|0
1653874270000|2022-05-30 01:31:10|69.3|65.94|69.43|66.07|69.43|66.07|69.3|65.94|0
1653874280000|2022-05-30 01:31:20|69.5|66.14|69.5|66.14|69.5|66.14|69.43|66.07|0
1653874290000|2022-05-30 01:31:30|69.56|66.2|69.63|66.27|69.63|66.27|69.56|66.2|0
1653874300000|2022-05-30 01:31:40|69.59|66.23|69.59|66.23|69.59|66.23|69.59|66.23|0
1653874310000|2022-05-30 01:31:50|69.56|66.2|69.5|66.14|69.56|66.2|69.5|66.14|0
1653874320000|2022-05-30 01:32:00|69.53|66.17|69.53|66.17|69.56|66.2|69.5|66.14|0
1653874330000|2022-05-30 01:32:10|69.56|66.2|69.5|66.14|69.56|66.2|69.5|66.14|0
1653874350000|2022-05-30 01:32:30|69.43|66.07|69.43|66.07|69.43|66.07|69.43|66.07|0
1653874360000|2022-05-30 01:32:40|69.5|66.14|69.43|66.07|69.5|66.14|69.43|66.07|0
1653874370000|2022-05-30 01:32:50|69.36|66|69.36|66|69.36|66|69.36|66|0
1653874380000|2022-05-30 01:33:00|69.3|65.94|69.3|65.94|69.3|65.94|69.3|65.94|0
1653874390000|2022-05-30 01:33:10|69.23|65.87|69.27|65.91|69.27|65.91|69.23|65.87|0
1653874400000|2022-05-30 01:33:20|69.23|65.87|69.17|65.81|69.23|65.87|69.17|65.81|0
1653874410000|2022-05-30 01:33:30|69.23|65.87|69.2|65.84|69.23|65.87|69.2|65.84|0
1653874420000|2022-05-30 01:33:40|69.23|65.87|69.23|65.87|69.23|65.87|69.23|65.87|0
1653874430000|2022-05-30 01:33:50|69.2|65.84|69.23|65.87|69.23|65.87|69.2|65.84|0
1653874440000|2022-05-30 01:34:00|69.3|65.94|69.36|66|69.36|66|69.3|65.94|0
1653874450000|2022-05-30 01:34:10|69.43|66.07|69.27|65.91|69.43|66.07|69.27|65.91|0
1653874460000|2022-05-30 01:34:20|69.23|65.87|69.23|65.87|69.27|65.91|69.23|65.87|0
1653874470000|2022-05-30 01:34:30|69.3|65.94|69.3|65.94|69.3|65.94|69.3|65.94|0
1653874480000|2022-05-30 01:34:40|69.27|65.91|69.23|65.87|69.27|65.91|69.23|65.87|0
1653874490000|2022-05-30 01:34:50|69.3|65.94|69.36|66|69.36|66|69.3|65.94|0
1653874500000|2022-05-30 01:35:00|69.3|65.94|69.43|66.07|69.43|66.07|69.3|65.94|0
1653874510000|2022-05-30 01:35:10|69.49|66.13|69.46|66.1|69.49|66.13|69.46|66.1|0
1653874520000|2022-05-30 01:35:20|69.49|66.13|69.56|66.2|69.56|66.2|69.49|66.13|0
1653874530000|2022-05-30 01:35:30|69.49|66.13|69.53|66.17|69.53|66.17|69.49|66.13|0
1653874540000|2022-05-30 01:35:40|69.56|66.2|69.59|66.23|69.62|66.26|69.56|66.2|0
1653874550000|2022-05-30 01:35:50|69.56|66.2|69.36|66|69.56|66.2|69.36|66|0
1653874560000|2022-05-30 01:36:00|69.33|65.97|69.3|65.94|69.33|65.97|69.3|65.94|0
1653874570000|2022-05-30 01:36:10|69.36|66|69.36|66|69.43|66.07|69.36|66|0
1653874580000|2022-05-30 01:36:20|69.43|66.07|69.43|66.07|69.43|66.07|69.43|66.07|0
1653874590000|2022-05-30 01:36:30|69.49|66.13|69.53|66.17|69.53|66.17|69.49|66.13|0
1653874600000|2022-05-30 01:36:40|69.56|66.2|69.56|66.2|69.56|66.2|69.56|66.2|0
1653874610000|2022-05-30 01:36:50|69.53|66.17|69.56|66.2|69.56|66.2|69.49|66.13|0
1653874620000|2022-05-30 01:37:00|69.52|66.16|69.56|66.2|69.56|66.2|69.52|66.16|0
1653874630000|2022-05-30 01:37:10|69.62|66.26|69.69|66.33|69.69|66.33|69.62|66.26|0
1653874640000|2022-05-30 01:37:20|69.62|66.26|69.69|66.33|69.69|66.33|69.59|66.23|0
1653874650000|2022-05-30 01:37:30|69.75|66.39|69.69|66.33|69.75|66.39|69.69|66.33|0
1653874660000|2022-05-30 01:37:40|69.62|66.26|69.69|66.33|69.69|66.33|69.62|66.26|0
1653874670000|2022-05-30 01:37:50|69.66|66.3|69.59|66.23|69.66|66.3|69.59|66.23|0
1653874680000|2022-05-30 01:38:00|69.56|66.2|69.56|66.2|69.56|66.2|69.56|66.2|0
1653874690000|2022-05-30 01:38:10|69.62|66.26|69.59|66.23|69.69|66.33|69.59|66.23|0
1653874700000|2022-05-30 01:38:20|69.56|66.2|69.49|66.13|69.56|66.2|69.49|66.13|0
1653874710000|2022-05-30 01:38:30|69.43|66.07|69.43|66.07|69.43|66.07|69.43|66.07|0
1653874720000|2022-05-30 01:38:40|69.39|66.03|69.39|66.03|69.39|66.03|69.39|66.03|0
1653874730000|2022-05-30 01:38:50|69.43|66.07|69.43|66.07|69.43|66.07|69.43|66.07|0
1653874740000|2022-05-30 01:39:00|69.46|66.1|69.46|66.1|69.46|66.1|69.46|66.1|0
1653874750000|2022-05-30 01:39:10|69.49|66.13|69.49|66.13|69.49|66.13|69.49|66.13|0
1653874760000|2022-05-30 01:39:20|69.52|66.16|69.56|66.2|69.56|66.2|69.52|66.16|0
1653874770000|2022-05-30 01:39:30|69.52|66.16|69.56|66.2|69.56|66.2|69.52|66.16|0
1653874780000|2022-05-30 01:39:40|69.59|66.23|69.62|66.26|69.62|66.26|69.56|66.2|0
1653874800000|2022-05-30 01:40:00|69.69|66.33|69.75|66.39|69.82|66.46|69.69|66.33|0
1653874810000|2022-05-30 01:40:10|69.79|66.43|69.75|66.39|69.79|66.43|69.75|66.39|0
1653874820000|2022-05-30 01:40:20|69.82|66.46|69.75|66.39|69.82|66.46|69.75|66.39|0
1653874830000|2022-05-30 01:40:30|69.82|66.46|69.85|66.49|69.88|66.52|69.82|66.46|0
1653874840000|2022-05-30 01:40:40|69.88|66.52|69.88|66.52|69.88|66.52|69.88|66.52|0
1653874850000|2022-05-30 01:40:50|69.82|66.46|69.69|66.33|69.82|66.46|69.69|66.33|0
1653874860000|2022-05-30 01:41:00|69.75|66.39|69.69|66.33|69.75|66.39|69.69|66.33|0
1653874870000|2022-05-30 01:41:10|69.72|66.36|69.69|66.33|69.72|66.36|69.69|66.33|0
1653874890000|2022-05-30 01:41:30|69.65|66.29|69.69|66.33|69.69|66.33|69.65|66.29|0
1653874900000|2022-05-30 01:41:40|69.72|66.36|69.69|66.33|69.72|66.36|69.69|66.33|0
1653874920000|2022-05-30 01:42:00|69.75|66.39|69.82|66.46|69.82|66.46|69.75|66.39|0
1653874930000|2022-05-30 01:42:10|69.75|66.39|69.75|66.39|69.78|66.42|69.75|66.39|0
1653874940000|2022-05-30 01:42:20|69.78|66.42|69.75|66.39|69.78|66.42|69.75|66.39|0
1653874950000|2022-05-30 01:42:30|69.78|66.42|69.72|66.36|69.78|66.42|69.72|66.36|0
1653874960000|2022-05-30 01:42:40|69.69|66.33|69.75|66.39|69.75|66.39|69.69|66.33|0
1653874980000|2022-05-30 01:43:00|69.82|66.46|69.82|66.46|69.82|66.46|69.78|66.42|0
1653874990000|2022-05-30 01:43:10|69.85|66.49|69.82|66.46|69.88|66.52|69.82|66.46|0
1653875010000|2022-05-30 01:43:30|69.85|66.49|69.78|66.42|69.85|66.49|69.78|66.42|0
1653875020000|2022-05-30 01:43:40|69.82|66.46|69.88|66.52|69.88|66.52|69.82|66.46|0
1653875030000|2022-05-30 01:43:50|69.85|66.49|69.88|66.52|69.88|66.52|69.85|66.49|0
1653875040000|2022-05-30 01:44:00|69.85|66.49|69.88|66.52|69.88|66.52|69.82|66.46|0
1653875060000|2022-05-30 01:44:20|70.01|66.65|69.85|66.49|70.01|66.65|69.85|66.49|0
1653875070000|2022-05-30 01:44:30|69.88|66.52|70.01|66.65|70.01|66.65|69.88|66.52|0
1653875080000|2022-05-30 01:44:40|70.08|66.72|70.08|66.72|70.11|66.75|70.08|66.72|0
1653875090000|2022-05-30 01:44:50|70.05|66.69|70.01|66.65|70.08|66.72|70.01|66.65|0
1653875100000|2022-05-30 01:45:00|69.95|66.59|70.01|66.65|70.01|66.65|69.95|66.59|0
1653875110000|2022-05-30 01:45:10|70.08|66.72|70.08|66.72|70.08|66.72|70.08|66.72|0
1653875120000|2022-05-30 01:45:20|70.01|66.65|70.01|66.65|70.01|66.65|70.01|66.65|0
1653875130000|2022-05-30 01:45:30|69.98|66.62|70.01|66.65|70.01|66.65|69.98|66.62|0
1653875140000|2022-05-30 01:45:40|69.95|66.59|69.88|66.52|69.95|66.59|69.88|66.52|0
1653875150000|2022-05-30 01:45:50|69.91|66.55|69.88|66.52|69.95|66.59|69.88|66.52|0
1653875160000|2022-05-30 01:46:00|69.82|66.46|69.69|66.33|69.82|66.46|69.69|66.33|0
1653875170000|2022-05-30 01:46:10|69.72|66.36|69.69|66.33|69.75|66.39|69.69|66.33|0
1653875180000|2022-05-30 01:46:20|69.62|66.26|69.52|66.16|69.62|66.26|69.52|66.16|0
1653875190000|2022-05-30 01:46:30|69.55|66.19|69.55|66.19|69.55|66.19|69.55|66.19|0
1653875200000|2022-05-30 01:46:40|69.59|66.23|69.46|66.1|69.59|66.23|69.42|66.06|0
1653875210000|2022-05-30 01:46:50|69.42|66.06|69.42|66.06|69.42|66.06|69.36|66|0
1653875220000|2022-05-30 01:47:00|69.55|66.19|69.62|66.26|69.62|66.26|69.52|66.16|0
1653875230000|2022-05-30 01:47:10|69.69|66.33|69.72|66.36|69.75|66.39|69.68|66.32|0
1653875240000|2022-05-30 01:47:20|69.75|66.39|69.75|66.39|69.75|66.39|69.72|66.36|0
1653875250000|2022-05-30 01:47:30|69.72|66.36|69.75|66.39|69.75|66.39|69.72|66.36|0
1653875260000|2022-05-30 01:47:40|69.72|66.36|69.82|66.46|69.82|66.46|69.72|66.36|0
1653875270000|2022-05-30 01:47:50|69.75|66.39|69.75|66.39|69.75|66.39|69.72|66.36|0
1653875280000|2022-05-30 01:48:00|69.78|66.42|69.82|66.46|69.82|66.46|69.75|66.39|0
1653875290000|2022-05-30 01:48:10|69.78|66.42|69.75|66.39|69.78|66.42|69.72|66.36|0
1653875300000|2022-05-30 01:48:20|69.78|66.42|69.75|66.39|69.82|66.46|69.75|66.39|0
1653875310000|2022-05-30 01:48:30|69.78|66.42|69.78|66.42|69.82|66.46|69.78|66.42|0
1653875320000|2022-05-30 01:48:40|69.82|66.46|69.68|66.32|69.82|66.46|69.68|66.32|0
1653875330000|2022-05-30 01:48:50|69.65|66.29|69.72|66.36|69.72|66.36|69.65|66.29|0
1653875340000|2022-05-30 01:49:00|69.68|66.32|69.68|66.32|69.72|66.36|69.68|66.32|0
1653875350000|2022-05-30 01:49:10|69.65|66.29|69.58|66.22|69.68|66.32|69.58|66.22|0
1653875360000|2022-05-30 01:49:20|69.55|66.19|69.58|66.22|69.58|66.22|69.55|66.19|0
1653875370000|2022-05-30 01:49:30|69.55|66.19|69.55|66.19|69.58|66.22|69.55|66.19|0
1653875380000|2022-05-30 01:49:40|69.52|66.16|69.49|66.13|69.52|66.16|69.49|66.13|0
1653875390000|2022-05-30 01:49:50|69.52|66.16|69.52|66.16|69.52|66.16|69.52|66.16|0
1653875400000|2022-05-30 01:50:00|69.55|66.19|69.62|66.26|69.62|66.26|69.55|66.19|0
1653875410000|2022-05-30 01:50:10|69.55|66.19|69.55|66.19|69.58|66.22|69.55|66.19|0
1653875420000|2022-05-30 01:50:20|69.52|66.16|69.55|66.19|69.55|66.19|69.52|66.16|0
1653875430000|2022-05-30 01:50:30|69.58|66.22|69.49|66.13|69.58|66.22|69.49|66.13|0
1653875440000|2022-05-30 01:50:40|69.45|66.09|69.49|66.13|69.49|66.13|69.42|66.06|0
1653875450000|2022-05-30 01:50:50|69.45|66.09|69.49|66.13|69.49|66.13|69.45|66.09|0
1653875460000|2022-05-30 01:51:00|69.55|66.19|69.62|66.26|69.62|66.26|69.55|66.19|0
1653875470000|2022-05-30 01:51:10|69.65|66.29|69.55|66.19|69.65|66.29|69.55|66.19|0
1653875480000|2022-05-30 01:51:20|69.49|66.13|69.42|66.06|69.49|66.13|69.42|66.06|0
1653875490000|2022-05-30 01:51:30|69.39|66.03|69.42|66.06|69.42|66.06|69.39|66.03|0
1653875500000|2022-05-30 01:51:40|69.45|66.09|69.42|66.06|69.45|66.09|69.42|66.06|0
1653875520000|2022-05-30 01:52:00|69.45|66.09|69.39|66.03|69.45|66.09|69.39|66.03|0
1653875530000|2022-05-30 01:52:10|69.42|66.06|69.42|66.06|69.42|66.06|69.42|66.06|0
1653875540000|2022-05-30 01:52:20|69.49|66.13|69.42|66.06|69.49|66.13|69.42|66.06|0
1653875550000|2022-05-30 01:52:30|69.39|66.03|69.39|66.03|69.39|66.03|69.39|66.03|0
1653875560000|2022-05-30 01:52:40|69.36|66|69.49|66.13|69.49|66.13|69.36|66|0
1653875570000|2022-05-30 01:52:50|69.45|66.09|69.49|66.13|69.49|66.13|69.45|66.09|0
1653875580000|2022-05-30 01:53:00|69.52|66.16|69.55|66.19|69.55|66.19|69.52|66.16|0
1653875590000|2022-05-30 01:53:10|69.45|66.09|69.42|66.06|69.45|66.09|69.42|66.06|0
1653875600000|2022-05-30 01:53:20|69.45|66.09|69.55|66.19|69.55|66.19|69.45|66.09|0
1653875630000|2022-05-30 01:53:50|69.58|66.22|69.58|66.22|69.58|66.22|69.55|66.19|0
1653875640000|2022-05-30 01:54:00|69.62|66.26|69.58|66.22|69.62|66.26|69.55|66.19|0
1653875650000|2022-05-30 01:54:10|69.62|66.26|69.58|66.22|69.62|66.26|69.55|66.19|0
1653875660000|2022-05-30 01:54:20|69.62|66.26|69.58|66.22|69.62|66.26|69.55|66.19|0
1653875670000|2022-05-30 01:54:30|69.55|66.19|69.52|66.16|69.55|66.19|69.52|66.16|0
1653875680000|2022-05-30 01:54:40|69.49|66.13|69.49|66.13|69.49|66.13|69.49|66.13|0
1653875710000|2022-05-30 01:55:10|69.45|66.09|69.45|66.09|69.45|66.09|69.45|66.09|0
1653875730000|2022-05-30 01:55:30|69.48|66.12|69.45|66.09|69.48|66.12|69.45|66.09|0
1653875740000|2022-05-30 01:55:40|69.42|66.06|69.42|66.06|69.42|66.06|69.42|66.06|0
1653875750000|2022-05-30 01:55:50|69.39|66.03|69.39|66.03|69.42|66.06|69.39|66.03|0
1653875760000|2022-05-30 01:56:00|69.35|65.99|69.29|65.93|69.35|65.99|69.29|65.93|0
1653875770000|2022-05-30 01:56:10|69.22|65.86|69.22|65.86|69.22|65.86|69.22|65.86|0
1653875780000|2022-05-30 01:56:20|69.29|65.93|69.29|65.93|69.29|65.93|69.25|65.89|0
1653875790000|2022-05-30 01:56:30|69.25|65.89|69.25|65.89|69.25|65.89|69.25|65.89|0
1653875800000|2022-05-30 01:56:40|69.16|65.8|69.16|65.8|69.16|65.8|69.16|65.8|0
1653875810000|2022-05-30 01:56:50|69.19|65.83|69.16|65.8|69.19|65.83|69.16|65.8|0
1653875820000|2022-05-30 01:57:00|69.22|65.86|69.09|65.73|69.22|65.86|69.09|65.73|0
1653875830000|2022-05-30 01:57:10|69.03|65.67|68.9|65.54|69.03|65.67|68.9|65.54|0
1653875840000|2022-05-30 01:57:20|68.93|65.57|68.93|65.57|68.93|65.57|68.93|65.57|0
1653875850000|2022-05-30 01:57:30|68.9|65.54|68.96|65.6|68.96|65.6|68.9|65.54|0
1653875860000|2022-05-30 01:57:40|68.93|65.57|68.96|65.6|68.96|65.6|68.93|65.57|0
1653875870000|2022-05-30 01:57:50|69.03|65.67|68.96|65.6|69.03|65.67|68.96|65.6|0
1653875880000|2022-05-30 01:58:00|69.03|65.67|69.03|65.67|69.03|65.67|69.03|65.67|0
1653875890000|2022-05-30 01:58:10|68.96|65.6|68.93|65.57|68.96|65.6|68.93|65.57|0
1653875900000|2022-05-30 01:58:20|68.9|65.54|68.86|65.5|68.9|65.54|68.83|65.47|0
1653875910000|2022-05-30 01:58:30|68.9|65.54|68.96|65.6|68.96|65.6|68.86|65.5|0
1653875920000|2022-05-30 01:58:40|69.03|65.67|69.03|65.67|69.03|65.67|69.03|65.67|0
1653875930000|2022-05-30 01:58:50|69.09|65.73|69.03|65.67|69.09|65.73|69.03|65.67|0
1653875950000|2022-05-30 01:59:10|68.96|65.6|69.03|65.67|69.03|65.67|68.96|65.6|0
1653875970000|2022-05-30 01:59:30|68.96|65.6|68.9|65.54|68.96|65.6|68.9|65.54|0
1653875980000|2022-05-30 01:59:40|68.99|65.63|69.03|65.67|69.03|65.67|68.96|65.6|0
1653875990000|2022-05-30 01:59:50|69.12|65.76|69.16|65.8|69.16|65.8|69.12|65.76|0
1653876000000|2022-05-30 02:00:00|69.22|65.86|69.16|65.8|69.22|65.86|69.09|65.73|0
1653876010000|2022-05-30 02:00:10|69.12|65.76|69.16|65.8|69.16|65.8|69.12|65.76|0
1653876020000|2022-05-30 02:00:20|69.22|65.86|69.16|65.8|69.22|65.86|69.16|65.8|0
1653876030000|2022-05-30 02:00:30|69.12|65.76|69.09|65.73|69.12|65.76|69.03|65.67|0
1653876040000|2022-05-30 02:00:40|69.16|65.8|69.16|65.8|69.16|65.8|69.09|65.73|0
1653876050000|2022-05-30 02:00:50|69.09|65.73|69.09|65.73|69.09|65.73|69.09|65.73|0
1653876060000|2022-05-30 02:01:00|68.96|65.6|68.93|65.57|68.96|65.6|68.9|65.54|0
1653876070000|2022-05-30 02:01:10|68.96|65.6|69.03|65.67|69.03|65.67|68.96|65.6|0
1653876080000|2022-05-30 02:01:20|69.09|65.73|69.09|65.73|69.09|65.73|69.03|65.67|0
1653876110000|2022-05-30 02:01:50|69.03|65.67|69.03|65.67|69.03|65.67|69.03|65.67|0
1653876120000|2022-05-30 02:02:00|69.09|65.73|69.09|65.73|69.12|65.76|69.09|65.73|0
1653876130000|2022-05-30 02:02:10|69.06|65.7|69.03|65.67|69.06|65.7|69.03|65.67|0
1653876140000|2022-05-30 02:02:20|69.06|65.7|69.03|65.67|69.06|65.7|69.03|65.67|0
1653876150000|2022-05-30 02:02:30|69.06|65.7|69.03|65.67|69.06|65.7|69.03|65.67|0
1653876160000|2022-05-30 02:02:40|68.96|65.6|68.96|65.6|68.96|65.6|68.96|65.6|0
1653876170000|2022-05-30 02:02:50|68.93|65.57|68.9|65.54|68.96|65.6|68.9|65.54|0
1653876180000|2022-05-30 02:03:00|68.83|65.47|68.83|65.47|68.83|65.47|68.83|65.47|0
1653876190000|2022-05-30 02:03:10|68.9|65.54|68.77|65.41|68.9|65.54|68.77|65.41|0
1653876200000|2022-05-30 02:03:20|68.83|65.47|68.77|65.41|68.83|65.47|68.77|65.41|0
1653876210000|2022-05-30 02:03:30|68.83|65.47|68.83|65.47|68.83|65.47|68.83|65.47|0
1653876220000|2022-05-30 02:03:40|68.8|65.44|68.8|65.44|68.8|65.44|68.8|65.44|0
1653876230000|2022-05-30 02:03:50|68.83|65.47|68.83|65.47|68.83|65.47|68.83|65.47|0
1653876280000|2022-05-30 02:04:40|68.89|65.53|68.89|65.53|68.89|65.53|68.89|65.53|0
1653876300000|2022-05-30 02:05:00|68.83|65.47|68.96|65.6|68.96|65.6|68.83|65.47|0
1653876310000|2022-05-30 02:05:10|68.99|65.63|69.02|65.66|69.02|65.66|68.99|65.63|0
1653876330000|2022-05-30 02:05:30|68.99|65.63|68.99|65.63|68.99|65.63|68.96|65.6|0
1653876340000|2022-05-30 02:05:40|69.02|65.66|69.02|65.66|69.02|65.66|69.02|65.66|0
1653876350000|2022-05-30 02:05:50|68.96|65.6|69.02|65.66|69.02|65.66|68.96|65.6|0
1653876360000|2022-05-30 02:06:00|69.09|65.73|69.09|65.73|69.09|65.73|69.09|65.73|0
1653876370000|2022-05-30 02:06:10|69.06|65.7|69.09|65.73|69.09|65.73|69.06|65.7|0
1653876380000|2022-05-30 02:06:20|69.15|65.79|69.09|65.73|69.15|65.79|69.09|65.73|0
1653876390000|2022-05-30 02:06:30|69.05|65.69|69.05|65.69|69.05|65.69|69.05|65.69|0
1653876400000|2022-05-30 02:06:40|69.02|65.66|69.09|65.73|69.09|65.73|69.02|65.66|0
1653876410000|2022-05-30 02:06:50|69.05|65.69|69.09|65.73|69.09|65.73|69.02|65.66|0
1653876420000|2022-05-30 02:07:00|69.05|65.69|69.09|65.73|69.09|65.73|69.05|65.69|0
1653876430000|2022-05-30 02:07:10|69.02|65.66|68.96|65.6|69.02|65.66|68.96|65.6|0
1653876440000|2022-05-30 02:07:20|68.89|65.53|68.89|65.53|68.89|65.53|68.89|65.53|0
1653876450000|2022-05-30 02:07:30|68.83|65.47|68.86|65.5|68.86|65.5|68.83|65.47|0
1653876460000|2022-05-30 02:07:40|68.89|65.53|68.86|65.5|68.89|65.53|68.86|65.5|0
1653876470000|2022-05-30 02:07:50|68.83|65.47|68.83|65.47|68.83|65.47|68.83|65.47|0
1653876480000|2022-05-30 02:08:00|68.76|65.4|68.76|65.4|68.76|65.4|68.76|65.4|0
1653876490000|2022-05-30 02:08:10|68.83|65.47|68.96|65.6|68.96|65.6|68.83|65.47|0
1653876500000|2022-05-30 02:08:20|68.92|65.56|68.96|65.6|68.96|65.6|68.92|65.56|0
1653876510000|2022-05-30 02:08:30|68.89|65.53|68.96|65.6|68.96|65.6|68.89|65.53|0
1653876530000|2022-05-30 02:08:50|68.89|65.53|68.89|65.53|68.89|65.53|68.89|65.53|0
1653876540000|2022-05-30 02:09:00|68.96|65.6|68.96|65.6|68.96|65.6|68.92|65.56|0
1653876550000|2022-05-30 02:09:10|68.92|65.56|68.96|65.6|68.96|65.6|68.92|65.56|0
1653876560000|2022-05-30 02:09:20|68.92|65.56|68.89|65.53|68.92|65.56|68.89|65.53|0
1653876570000|2022-05-30 02:09:30|68.96|65.6|68.96|65.6|68.96|65.6|68.96|65.6|0
1653876580000|2022-05-30 02:09:40|69.02|65.66|69.02|65.66|69.02|65.66|69.02|65.66|0
1653876590000|2022-05-30 02:09:50|68.99|65.63|69.02|65.66|69.02|65.66|68.99|65.63|0
1653876600000|2022-05-30 02:10:00|69.05|65.69|69.02|65.66|69.09|65.73|69.02|65.66|0
1653876610000|2022-05-30 02:10:10|68.96|65.6|68.96|65.6|69.02|65.66|68.96|65.6|0
1653876620000|2022-05-30 02:10:20|69.02|65.66|69.02|65.66|69.02|65.66|69.02|65.66|0
1653876640000|2022-05-30 02:10:40|68.96|65.6|69.02|65.66|69.02|65.66|68.96|65.6|0
1653876650000|2022-05-30 02:10:50|68.99|65.63|68.92|65.56|68.99|65.63|68.92|65.56|0
1653876660000|2022-05-30 02:11:00|68.96|65.6|69.02|65.66|69.02|65.66|68.96|65.6|0
1653876670000|2022-05-30 02:11:10|68.96|65.6|68.96|65.6|68.96|65.6|68.96|65.6|0
1653876690000|2022-05-30 02:11:30|69.02|65.66|69.09|65.73|69.09|65.73|69.02|65.66|0
1653876710000|2022-05-30 02:11:50|69.12|65.76|69.15|65.79|69.15|65.79|69.12|65.76|0
1653876720000|2022-05-30 02:12:00|69.22|65.86|69.22|65.86|69.28|65.92|69.22|65.86|0
1653876740000|2022-05-30 02:12:20|69.15|65.79|69.18|65.82|69.18|65.82|69.15|65.79|0
1653876750000|2022-05-30 02:12:30|69.22|65.86|69.25|65.89|69.25|65.89|69.22|65.86|0
1653876760000|2022-05-30 02:12:40|69.22|65.86|69.15|65.79|69.22|65.86|69.12|65.76|0
1653876780000|2022-05-30 02:13:00|69.12|65.76|69.09|65.73|69.12|65.76|69.05|65.69|0
1653876790000|2022-05-30 02:13:10|69.02|65.66|69.09|65.73|69.09|65.73|69.02|65.66|0
1653876800000|2022-05-30 02:13:20|69.02|65.66|69.05|65.69|69.05|65.69|69.02|65.66|0
1653876810000|2022-05-30 02:13:30|69.02|65.66|69.05|65.69|69.09|65.73|69.02|65.66|0
1653876820000|2022-05-30 02:13:40|69.02|65.66|69.02|65.66|69.02|65.66|69.02|65.66|0
1653876830000|2022-05-30 02:13:50|69.05|65.69|68.99|65.63|69.05|65.69|68.96|65.6|0
1653876840000|2022-05-30 02:14:00|68.96|65.6|68.99|65.63|68.99|65.63|68.96|65.6|0
1653876850000|2022-05-30 02:14:10|69.02|65.66|68.96|65.6|69.02|65.66|68.96|65.6|0
1653876860000|2022-05-30 02:14:20|69.02|65.66|69.09|65.73|69.09|65.73|69.02|65.66|0
1653876870000|2022-05-30 02:14:30|69.15|65.79|69.18|65.82|69.18|65.82|69.15|65.79|0
1653876880000|2022-05-30 02:14:40|69.22|65.86|69.22|65.86|69.28|65.92|69.22|65.86|0
1653876890000|2022-05-30 02:14:50|69.28|65.92|69.28|65.92|69.28|65.92|69.25|65.89|0
1653876900000|2022-05-30 02:15:00|69.35|65.99|69.54|66.18|69.54|66.18|69.35|65.99|0
1653876910000|2022-05-30 02:15:10|69.51|66.15|69.51|66.15|69.51|66.15|69.51|66.15|0
1653876920000|2022-05-30 02:15:20|69.48|66.12|69.48|66.12|69.48|66.12|69.48|66.12|0
1653876930000|2022-05-30 02:15:30|69.51|66.15|69.54|66.18|69.54|66.18|69.51|66.15|0
1653876940000|2022-05-30 02:15:40|69.61|66.25|69.67|66.31|69.67|66.31|69.61|66.25|0
1653876950000|2022-05-30 02:15:50|69.64|66.28|69.64|66.28|69.67|66.31|69.64|66.28|0
1653876960000|2022-05-30 02:16:00|69.61|66.25|69.64|66.28|69.67|66.31|69.61|66.25|0
1653876970000|2022-05-30 02:16:10|69.67|66.31|69.7|66.34|69.7|66.34|69.67|66.31|0
1653876980000|2022-05-30 02:16:20|69.67|66.31|69.7|66.34|69.7|66.34|69.67|66.31|0
1653876990000|2022-05-30 02:16:30|69.61|66.25|69.61|66.25|69.61|66.25|69.54|66.18|0
1653877000000|2022-05-30 02:16:40|69.57|66.21|69.61|66.25|69.61|66.25|69.57|66.21|0
1653877020000|2022-05-30 02:17:00|69.74|66.38|69.7|66.34|69.74|66.38|69.7|66.34|0
1653877030000|2022-05-30 02:17:10|69.67|66.31|69.74|66.38|69.74|66.38|69.67|66.31|0
1653877040000|2022-05-30 02:17:20|69.7|66.34|69.7|66.34|69.7|66.34|69.7|66.34|0
1653877050000|2022-05-30 02:17:30|69.74|66.38|69.67|66.31|69.74|66.38|69.67|66.31|0
1653877060000|2022-05-30 02:17:40|69.74|66.38|69.8|66.44|69.8|66.44|69.74|66.38|0
1653877070000|2022-05-30 02:17:50|69.93|66.57|69.93|66.57|69.93|66.57|69.93|66.57|0
1653877080000|2022-05-30 02:18:00|70|66.64|70.33|66.97|70.39|67.03|70|66.64|0
1653877090000|2022-05-30 02:18:10|70.39|67.03|70.39|67.03|70.42|67.06|70.39|67.03|0
1653877100000|2022-05-30 02:18:20|70.36|67|70.26|66.9|70.36|67|70.26|66.9|0
1653877110000|2022-05-30 02:18:30|70.33|66.97|70.29|66.93|70.39|67.03|70.29|66.93|0
1653877120000|2022-05-30 02:18:40|70.33|66.97|70.29|66.93|70.33|66.97|70.26|66.9|0
1653877130000|2022-05-30 02:18:50|70.33|66.97|70.33|66.97|70.33|66.97|70.33|66.97|0
1653877140000|2022-05-30 02:19:00|70.39|67.03|70.46|67.1|70.46|67.1|70.39|67.03|0
1653877150000|2022-05-30 02:19:10|70.52|67.16|70.46|67.1|70.52|67.16|70.46|67.1|0
1653877160000|2022-05-30 02:19:20|70.39|67.03|70.39|67.03|70.39|67.03|70.39|67.03|0
1653877170000|2022-05-30 02:19:30|70.36|67|70.33|66.97|70.36|67|70.33|66.97|0
1653877180000|2022-05-30 02:19:40|70.26|66.9|70.33|66.97|70.33|66.97|70.26|66.9|0
1653877190000|2022-05-30 02:19:50|70.29|66.93|70.29|66.93|70.33|66.97|70.29|66.93|0
1653877200000|2022-05-30 02:20:00|70.33|66.97|70.39|67.03|70.39|67.03|70.33|66.97|0
1653877210000|2022-05-30 02:20:10|70.33|66.97|70.46|67.1|70.46|67.1|70.33|66.97|0
1653877220000|2022-05-30 02:20:20|70.42|67.06|70.46|67.1|70.46|67.1|70.42|67.06|0
1653877230000|2022-05-30 02:20:30|70.39|67.03|70.36|67|70.39|67.03|70.36|67|0
1653877240000|2022-05-30 02:20:40|70.39|67.03|70.39|67.03|70.42|67.06|70.39|67.03|0
1653877250000|2022-05-30 02:20:50|70.52|67.16|70.66|67.3|70.75|67.39|70.52|67.16|0
1653877260000|2022-05-30 02:21:00|70.69|67.33|70.79|67.43|70.85|67.49|70.69|67.33|0
1653877270000|2022-05-30 02:21:10|70.85|67.49|70.85|67.49|70.85|67.49|70.79|67.43|0
1653877280000|2022-05-30 02:21:20|70.92|67.56|70.79|67.43|70.92|67.56|70.79|67.43|0
1653877290000|2022-05-30 02:21:30|70.85|67.49|70.92|67.56|70.92|67.56|70.82|67.46|0
1653877300000|2022-05-30 02:21:40|70.89|67.53|70.92|67.56|70.92|67.56|70.85|67.49|0
1653877310000|2022-05-30 02:21:50|70.99|67.63|70.95|67.59|70.99|67.63|70.95|67.59|0
1653877320000|2022-05-30 02:22:00|70.99|67.63|70.89|67.53|70.99|67.63|70.89|67.53|0
1653877330000|2022-05-30 02:22:10|70.92|67.56|70.85|67.49|70.99|67.63|70.85|67.49|0
1653877340000|2022-05-30 02:22:20|70.89|67.53|70.85|67.49|70.89|67.53|70.85|67.49|0
1653877350000|2022-05-30 02:22:30|70.92|67.56|70.99|67.63|71.05|67.69|70.92|67.56|0
1653877360000|2022-05-30 02:22:40|71.02|67.66|70.99|67.63|71.02|67.66|70.99|67.63|0
1653877370000|2022-05-30 02:22:50|71.12|67.76|71.05|67.69|71.12|67.76|71.05|67.69|0
1653877380000|2022-05-30 02:23:00|71.12|67.76|71.12|67.76|71.19|67.83|71.12|67.76|0
1653877390000|2022-05-30 02:23:10|71.19|67.83|71.19|67.83|71.19|67.83|71.12|67.76|0
1653877400000|2022-05-30 02:23:20|71.25|67.89|71.25|67.89|71.25|67.89|71.25|67.89|0
1653877410000|2022-05-30 02:23:30|71.19|67.83|71.22|67.86|71.22|67.86|71.19|67.83|0
1653877420000|2022-05-30 02:23:40|71.25|67.89|71.18|67.82|71.32|67.96|71.18|67.82|0
1653877430000|2022-05-30 02:23:50|71.05|67.69|71.05|67.69|71.12|67.76|71.05|67.69|0
1653877440000|2022-05-30 02:24:00|70.99|67.63|70.85|67.49|70.99|67.63|70.85|67.49|0
1653877450000|2022-05-30 02:24:10|70.82|67.46|70.92|67.56|70.92|67.56|70.82|67.46|0
1653877460000|2022-05-30 02:24:20|70.88|67.52|70.85|67.49|70.92|67.56|70.85|67.49|0
1653877470000|2022-05-30 02:24:30|70.88|67.52|70.92|67.56|70.92|67.56|70.88|67.52|0
1653877480000|2022-05-30 02:24:40|70.85|67.49|70.82|67.46|70.85|67.49|70.82|67.46|0
1653877490000|2022-05-30 02:24:50|70.79|67.43|70.79|67.43|70.79|67.43|70.79|67.43|0
1653877500000|2022-05-30 02:25:00|70.85|67.49|70.85|67.49|70.85|67.49|70.85|67.49|0
1653877510000|2022-05-30 02:25:10|70.88|67.52|70.85|67.49|70.88|67.52|70.85|67.49|0
1653877520000|2022-05-30 02:25:20|70.92|67.56|70.85|67.49|70.92|67.56|70.85|67.49|0
1653877530000|2022-05-30 02:25:30|70.88|67.52|70.85|67.49|70.88|67.52|70.85|67.49|0
1653877540000|2022-05-30 02:25:40|70.79|67.43|70.85|67.49|70.85|67.49|70.79|67.43|0
1653877550000|2022-05-30 02:25:50|70.98|67.62|70.98|67.62|71.05|67.69|70.98|67.62|0
1653877560000|2022-05-30 02:26:00|71.02|67.66|70.92|67.56|71.02|67.66|70.92|67.56|0
1653877570000|2022-05-30 02:26:10|70.98|67.62|70.98|67.62|71.05|67.69|70.98|67.62|0
1653877580000|2022-05-30 02:26:20|71.05|67.69|71.12|67.76|71.12|67.76|71.05|67.69|0
1653877600000|2022-05-30 02:26:40|71.18|67.82|71.25|67.89|71.25|67.89|71.12|67.76|0
1653877610000|2022-05-30 02:26:50|71.05|67.69|70.98|67.62|71.05|67.69|70.98|67.62|0
1653877620000|2022-05-30 02:27:00|70.95|67.59|70.95|67.59|70.95|67.59|70.92|67.56|0
1653877630000|2022-05-30 02:27:10|70.92|67.56|70.85|67.49|70.95|67.59|70.85|67.49|0
1653877640000|2022-05-30 02:27:20|70.79|67.43|70.85|67.49|70.85|67.49|70.79|67.43|0
1653877650000|2022-05-30 02:27:30|70.79|67.43|70.79|67.43|70.85|67.49|70.79|67.43|0
1653877660000|2022-05-30 02:27:40|70.78|67.42|70.72|67.36|70.78|67.42|70.72|67.36|0
1653877670000|2022-05-30 02:27:50|70.65|67.29|70.72|67.36|70.72|67.36|70.65|67.29|0
1653877680000|2022-05-30 02:28:00|70.75|67.39|70.72|67.36|70.75|67.39|70.65|67.29|0
1653877690000|2022-05-30 02:28:10|70.75|67.39|70.72|67.36|70.75|67.39|70.72|67.36|0
1653877700000|2022-05-30 02:28:20|70.75|67.39|70.72|67.36|70.75|67.39|70.72|67.36|0
1653877710000|2022-05-30 02:28:30|70.68|67.32|70.72|67.36|70.72|67.36|70.68|67.32|0
1653877720000|2022-05-30 02:28:40|70.75|67.39|70.72|67.36|70.75|67.39|70.72|67.36|0
1653877730000|2022-05-30 02:28:50|70.68|67.32|70.68|67.32|70.68|67.32|70.68|67.32|0
1653877740000|2022-05-30 02:29:00|70.65|67.29|70.65|67.29|70.65|67.29|70.65|67.29|0
1653877750000|2022-05-30 02:29:10|70.68|67.32|70.65|67.29|70.68|67.32|70.65|67.29|0
1653877760000|2022-05-30 02:29:20|70.59|67.23|70.59|67.23|70.62|67.26|70.59|67.23|0
1653877770000|2022-05-30 02:29:30|70.62|67.26|70.62|67.26|70.62|67.26|70.62|67.26|0
1653877780000|2022-05-30 02:29:40|70.65|67.29|70.65|67.29|70.65|67.29|70.62|67.26|0
1653877790000|2022-05-30 02:29:50|70.68|67.32|70.65|67.29|70.72|67.36|70.65|67.29|0
1653877800000|2022-05-30 02:30:00|70.68|67.32|70.65|67.29|70.68|67.32|70.65|67.29|0
1653877810000|2022-05-30 02:30:10|70.72|67.36|70.72|67.36|70.72|67.36|70.72|67.36|0
1653877820000|2022-05-30 02:30:20|70.68|67.32|70.75|67.39|70.75|67.39|70.68|67.32|0
1653877830000|2022-05-30 02:30:30|70.72|67.36|70.68|67.32|70.72|67.36|70.68|67.32|0
1653877840000|2022-05-30 02:30:40|70.65|67.29|70.65|67.29|70.65|67.29|70.65|67.29|0
1653877850000|2022-05-30 02:30:50|70.72|67.36|70.72|67.36|70.72|67.36|70.72|67.36|0
1653877860000|2022-05-30 02:31:00|70.65|67.29|70.59|67.23|70.65|67.29|70.59|67.23|0
1653877870000|2022-05-30 02:31:10|70.58|67.22|70.62|67.26|70.62|67.26|70.58|67.22|0
1653877880000|2022-05-30 02:31:20|70.58|67.22|70.62|67.26|70.62|67.26|70.58|67.22|0
1653877890000|2022-05-30 02:31:30|70.65|67.29|70.72|67.36|70.78|67.42|70.65|67.29|0
1653877900000|2022-05-30 02:31:40|70.65|67.29|70.65|67.29|70.65|67.29|70.65|67.29|0
1653877920000|2022-05-30 02:32:00|70.72|67.36|70.68|67.32|70.78|67.42|70.68|67.32|0
1653877930000|2022-05-30 02:32:10|70.72|67.36|70.62|67.26|70.72|67.36|70.62|67.26|0
1653877940000|2022-05-30 02:32:20|70.58|67.22|70.58|67.22|70.65|67.29|70.58|67.22|0
1653877950000|2022-05-30 02:32:30|70.62|67.26|70.62|67.26|70.62|67.26|70.62|67.26|0
1653877960000|2022-05-30 02:32:40|70.65|67.29|70.58|67.22|70.65|67.29|70.58|67.22|0
1653877970000|2022-05-30 02:32:50|70.62|67.26|70.65|67.29|70.65|67.29|70.62|67.26|0
1653877980000|2022-05-30 02:33:00|70.72|67.36|70.72|67.36|70.72|67.36|70.72|67.36|0
1653877990000|2022-05-30 02:33:10|70.65|67.29|70.62|67.26|70.65|67.29|70.62|67.26|0
1653878000000|2022-05-30 02:33:20|70.58|67.22|70.58|67.22|70.58|67.22|70.58|67.22|0
1653878010000|2022-05-30 02:33:30|70.62|67.26|70.62|67.26|70.65|67.29|70.62|67.26|0
1653878020000|2022-05-30 02:33:40|70.58|67.22|70.58|67.22|70.58|67.22|70.58|67.22|0
1653878030000|2022-05-30 02:33:50|70.52|67.16|70.52|67.16|70.52|67.16|70.52|67.16|0
1653878040000|2022-05-30 02:34:00|70.45|67.09|70.52|67.16|70.52|67.16|70.45|67.09|0
1653878060000|2022-05-30 02:34:20|70.58|67.22|70.52|67.16|70.58|67.22|70.52|67.16|0
1653878070000|2022-05-30 02:34:30|70.58|67.22|70.52|67.16|70.58|67.22|70.52|67.16|0
1653878080000|2022-05-30 02:34:40|70.55|67.19|70.48|67.12|70.58|67.22|70.48|67.12|0
1653878090000|2022-05-30 02:34:50|70.52|67.16|70.52|67.16|70.52|67.16|70.52|67.16|0
1653878100000|2022-05-30 02:35:00|70.48|67.12|70.58|67.22|70.58|67.22|70.48|67.12|0
1653878110000|2022-05-30 02:35:10|70.65|67.29|70.65|67.29|70.72|67.36|70.65|67.29|0
1653878120000|2022-05-30 02:35:20|70.68|67.32|70.65|67.29|70.68|67.32|70.65|67.29|0
1653878140000|2022-05-30 02:35:40|70.58|67.22|70.58|67.22|70.58|67.22|70.58|67.22|0
1653878150000|2022-05-30 02:35:50|70.55|67.19|70.58|67.22|70.61|67.25|70.55|67.19|0
1653878160000|2022-05-30 02:36:00|70.55|67.19|70.58|67.22|70.58|67.22|70.55|67.19|0
1653878190000|2022-05-30 02:36:30|70.61|67.25|70.61|67.25|70.65|67.29|70.61|67.25|0
1653878200000|2022-05-30 02:36:40|70.65|67.29|70.78|67.42|70.78|67.42|70.65|67.29|0
1653878210000|2022-05-30 02:36:50|70.71|67.35|70.68|67.32|70.71|67.35|70.68|67.32|0
1653878220000|2022-05-30 02:37:00|70.65|67.29|70.71|67.35|70.71|67.35|70.65|67.29|0
1653878230000|2022-05-30 02:37:10|70.78|67.42|70.78|67.42|70.78|67.42|70.71|67.35|0
1653878240000|2022-05-30 02:37:20|70.71|67.35|70.71|67.35|70.71|67.35|70.71|67.35|0
1653878260000|2022-05-30 02:37:40|70.78|67.42|70.78|67.42|70.78|67.42|70.78|67.42|0
1653878280000|2022-05-30 02:38:00|70.71|67.35|70.78|67.42|70.78|67.42|70.71|67.35|0
1653878290000|2022-05-30 02:38:10|70.75|67.39|70.71|67.35|70.75|67.39|70.71|67.35|0
1653878300000|2022-05-30 02:38:20|70.78|67.42|70.78|67.42|70.78|67.42|70.78|67.42|0
1653878320000|2022-05-30 02:38:40|70.85|67.49|70.85|67.49|70.85|67.49|70.85|67.49|0
1653878330000|2022-05-30 02:38:50|70.91|67.55|70.91|67.55|70.91|67.55|70.91|67.55|0
1653878340000|2022-05-30 02:39:00|70.98|67.62|70.98|67.62|70.98|67.62|70.91|67.55|0
1653878360000|2022-05-30 02:39:20|71.01|67.65|71.04|67.68|71.04|67.68|71.01|67.65|0
1653878370000|2022-05-30 02:39:30|71.11|67.75|71.24|67.88|71.24|67.88|71.11|67.75|0
1653878380000|2022-05-30 02:39:40|71.18|67.82|71.11|67.75|71.24|67.88|71.11|67.75|0
1653878390000|2022-05-30 02:39:50|71.14|67.78|71.14|67.78|71.14|67.78|71.14|67.78|0
1653878400000|2022-05-30 02:40:00|71.18|67.82|70.94|67.58|71.18|67.82|70.94|67.58|0
1653878410000|2022-05-30 02:40:10|70.98|67.62|70.98|67.62|70.98|67.62|70.91|67.55|0
1653878420000|2022-05-30 02:40:20|71.04|67.68|71.04|67.68|71.04|67.68|71.01|67.65|0
1653878430000|2022-05-30 02:40:30|71.08|67.72|71.11|67.75|71.11|67.75|71.04|67.68|0
1653878440000|2022-05-30 02:40:40|71.04|67.68|71.04|67.68|71.04|67.68|71.04|67.68|0
1653878450000|2022-05-30 02:40:50|71.11|67.75|71.04|67.68|71.11|67.75|71.04|67.68|0
1653878470000|2022-05-30 02:41:10|71.08|67.72|70.91|67.55|71.08|67.72|70.91|67.55|0
1653878480000|2022-05-30 02:41:20|70.88|67.52|70.84|67.48|70.91|67.55|70.84|67.48|0
1653878490000|2022-05-30 02:41:30|70.88|67.52|70.88|67.52|70.91|67.55|70.88|67.52|0
1653878500000|2022-05-30 02:41:40|70.78|67.42|70.84|67.48|70.84|67.48|70.78|67.42|0
1653878520000|2022-05-30 02:42:00|70.71|67.35|70.71|67.35|70.71|67.35|70.65|67.29|0
1653878530000|2022-05-30 02:42:10|70.78|67.42|70.81|67.45|70.81|67.45|70.78|67.42|0
1653878540000|2022-05-30 02:42:20|70.78|67.42|70.81|67.45|70.81|67.45|70.78|67.42|0
1653878550000|2022-05-30 02:42:30|70.84|67.48|70.84|67.48|70.84|67.48|70.84|67.48|0
1653878560000|2022-05-30 02:42:40|70.81|67.45|70.84|67.48|70.84|67.48|70.81|67.45|0
1653878570000|2022-05-30 02:42:50|70.88|67.52|70.91|67.55|70.91|67.55|70.88|67.52|0
1653878580000|2022-05-30 02:43:00|70.98|67.62|70.94|67.58|70.98|67.62|70.94|67.58|0
1653878590000|2022-05-30 02:43:10|70.98|67.62|70.98|67.62|70.98|67.62|70.98|67.62|0
1653878600000|2022-05-30 02:43:20|71.04|67.68|71.04|67.68|71.04|67.68|71.04|67.68|0
1653878610000|2022-05-30 02:43:30|71.07|67.71|71.11|67.75|71.11|67.75|71.07|67.71|0
1653878650000|2022-05-30 02:44:10|71.07|67.71|71.04|67.68|71.07|67.71|71.04|67.68|0
1653878660000|2022-05-30 02:44:20|71.07|67.71|71.04|67.68|71.07|67.71|71.04|67.68|0
1653878670000|2022-05-30 02:44:30|71.07|67.71|71.07|67.71|71.07|67.71|71.07|67.71|0
1653878680000|2022-05-30 02:44:40|71.11|67.75|71.11|67.75|71.11|67.75|71.11|67.75|0
1653878690000|2022-05-30 02:44:50|71.17|67.81|71.24|67.88|71.24|67.88|71.17|67.81|0
1653878700000|2022-05-30 02:45:00|71.17|67.81|71.24|67.88|71.24|67.88|71.17|67.81|0
1653878710000|2022-05-30 02:45:10|71.37|68.01|71.37|68.01|71.37|68.01|71.37|68.01|0
1653878720000|2022-05-30 02:45:20|71.31|67.95|71.31|67.95|71.37|68.01|71.31|67.95|0
1653878730000|2022-05-30 02:45:30|71.24|67.88|71.21|67.85|71.24|67.88|71.21|67.85|0
1653878740000|2022-05-30 02:45:40|71.17|67.81|71.04|67.68|71.17|67.81|71.04|67.68|0
1653878750000|2022-05-30 02:45:50|71.11|67.75|71.14|67.78|71.14|67.78|71.11|67.75|0
1653878760000|2022-05-30 02:46:00|71.17|67.81|71.04|67.68|71.17|67.81|71.04|67.68|0
1653878770000|2022-05-30 02:46:10|71.01|67.65|70.98|67.62|71.01|67.65|70.98|67.62|0
1653878780000|2022-05-30 02:46:20|71.01|67.65|71.11|67.75|71.11|67.75|71.01|67.65|0
1653878790000|2022-05-30 02:46:30|71.07|67.71|71.11|67.75|71.11|67.75|71.07|67.71|0
1653878800000|2022-05-30 02:46:40|71.07|67.71|71.07|67.71|71.11|67.75|71.07|67.71|0
1653878810000|2022-05-30 02:46:50|71.04|67.68|70.97|67.61|71.04|67.68|70.97|67.61|0
1653878820000|2022-05-30 02:47:00|70.91|67.55|70.97|67.61|70.97|67.61|70.91|67.55|0
1653878830000|2022-05-30 02:47:10|70.91|67.55|70.84|67.48|70.91|67.55|70.84|67.48|0
1653878840000|2022-05-30 02:47:20|70.91|67.55|70.91|67.55|70.91|67.55|70.84|67.48|0
1653878850000|2022-05-30 02:47:30|70.94|67.58|70.91|67.55|70.94|67.58|70.91|67.55|0
1653878860000|2022-05-30 02:47:40|70.97|67.61|71.01|67.65|71.01|67.65|70.97|67.61|0
1653878870000|2022-05-30 02:47:50|70.94|67.58|70.84|67.48|70.97|67.61|70.84|67.48|0
1653878880000|2022-05-30 02:48:00|70.91|67.55|70.87|67.51|70.97|67.61|70.87|67.51|0
1653878890000|2022-05-30 02:48:10|70.91|67.55|70.91|67.55|70.91|67.55|70.87|67.51|0
1653878900000|2022-05-30 02:48:20|70.87|67.51|70.91|67.55|70.91|67.55|70.87|67.51|0
1653878910000|2022-05-30 02:48:30|70.97|67.61|70.91|67.55|70.97|67.61|70.91|67.55|0
1653878920000|2022-05-30 02:48:40|70.87|67.51|70.84|67.48|70.87|67.51|70.84|67.48|0
1653878930000|2022-05-30 02:48:50|70.71|67.35|70.71|67.35|70.71|67.35|70.71|67.35|0
1653878940000|2022-05-30 02:49:00|70.77|67.41|70.71|67.35|70.77|67.41|70.71|67.35|0
1653878950000|2022-05-30 02:49:10|70.77|67.41|70.71|67.35|70.77|67.41|70.71|67.35|0
1653878960000|2022-05-30 02:49:20|70.74|67.38|70.71|67.35|70.74|67.38|70.71|67.35|0
1653878970000|2022-05-30 02:49:30|70.77|67.41|70.77|67.41|70.77|67.41|70.77|67.41|0
1653878980000|2022-05-30 02:49:40|70.71|67.35|70.71|67.35|70.71|67.35|70.71|67.35|0
1653878990000|2022-05-30 02:49:50|70.77|67.41|70.71|67.35|70.77|67.41|70.71|67.35|0
1653879000000|2022-05-30 02:50:00|70.67|67.31|70.64|67.28|70.67|67.31|70.64|67.28|0
1653879010000|2022-05-30 02:50:10|70.71|67.35|70.71|67.35|70.71|67.35|70.71|67.35|0
1653879040000|2022-05-30 02:50:40|70.77|67.41|70.71|67.35|70.77|67.41|70.71|67.35|0
1653879050000|2022-05-30 02:50:50|70.64|67.28|70.64|67.28|70.64|67.28|70.58|67.22|0
1653879070000|2022-05-30 02:51:10|70.58|67.22|70.58|67.22|70.58|67.22|70.58|67.22|0
1653879080000|2022-05-30 02:51:20|70.64|67.28|70.58|67.22|70.64|67.28|70.58|67.22|0
1653879090000|2022-05-30 02:51:30|70.64|67.28|70.64|67.28|70.64|67.28|70.64|67.28|0
1653879100000|2022-05-30 02:51:40|70.58|67.22|70.58|67.22|70.58|67.22|70.58|67.22|0
1653879110000|2022-05-30 02:51:50|70.61|67.25|70.61|67.25|70.61|67.25|70.61|67.25|0
1653879120000|2022-05-30 02:52:00|70.58|67.22|70.51|67.15|70.58|67.22|70.51|67.15|0
1653879130000|2022-05-30 02:52:10|70.47|67.11|70.51|67.15|70.54|67.18|70.44|67.08|0
1653879140000|2022-05-30 02:52:20|70.47|67.11|70.57|67.21|70.57|67.21|70.47|67.11|0
1653879150000|2022-05-30 02:52:30|70.64|67.28|70.64|67.28|70.64|67.28|70.64|67.28|0
1653879160000|2022-05-30 02:52:40|70.71|67.35|70.71|67.35|70.71|67.35|70.71|67.35|0
1653879180000|2022-05-30 02:53:00|70.64|67.28|70.64|67.28|70.64|67.28|70.64|67.28|0
1653879190000|2022-05-30 02:53:10|70.74|67.38|70.77|67.41|70.77|67.41|70.71|67.35|0
1653879200000|2022-05-30 02:53:20|70.84|67.48|70.84|67.48|70.84|67.48|70.84|67.48|0
1653879210000|2022-05-30 02:53:30|70.91|67.55|70.91|67.55|70.91|67.55|70.91|67.55|0
1653879220000|2022-05-30 02:53:40|70.87|67.51|70.87|67.51|70.87|67.51|70.84|67.48|0
1653879230000|2022-05-30 02:53:50|70.91|67.55|71.04|67.68|71.04|67.68|70.91|67.55|0
1653879240000|2022-05-30 02:54:00|70.97|67.61|70.97|67.61|70.97|67.61|70.91|67.55|0
1653879250000|2022-05-30 02:54:10|70.91|67.55|70.9|67.54|70.91|67.55|70.9|67.54|0
1653879260000|2022-05-30 02:54:20|70.84|67.48|70.74|67.38|70.84|67.48|70.74|67.38|0
1653879270000|2022-05-30 02:54:30|70.71|67.35|70.71|67.35|70.71|67.35|70.71|67.35|0
1653879280000|2022-05-30 02:54:40|70.74|67.38|70.74|67.38|70.74|67.38|70.74|67.38|0
1653879290000|2022-05-30 02:54:50|70.71|67.35|70.64|67.28|70.71|67.35|70.64|67.28|0
1653879310000|2022-05-30 02:55:10|70.44|67.08|70.44|67.08|70.44|67.08|70.44|67.08|0
1653879320000|2022-05-30 02:55:20|70.51|67.15|70.51|67.15|70.51|67.15|70.51|67.15|0
1653879330000|2022-05-30 02:55:30|70.57|67.21|70.54|67.18|70.57|67.21|70.54|67.18|0
1653879340000|2022-05-30 02:55:40|70.51|67.15|70.44|67.08|70.51|67.15|70.44|67.08|0
1653879350000|2022-05-30 02:55:50|70.47|67.11|70.51|67.15|70.51|67.15|70.44|67.08|0
1653879360000|2022-05-30 02:56:00|70.44|67.08|70.51|67.15|70.51|67.15|70.44|67.08|0
1653879400000|2022-05-30 02:56:40|70.47|67.11|70.51|67.15|70.51|67.15|70.47|67.11|0
1653879410000|2022-05-30 02:56:50|70.44|67.08|70.37|67.01|70.44|67.08|70.37|67.01|0
1653879420000|2022-05-30 02:57:00|70.31|66.95|70.37|67.01|70.37|67.01|70.31|66.95|0
1653879430000|2022-05-30 02:57:10|70.34|66.98|70.31|66.95|70.34|66.98|70.31|66.95|0
1653879450000|2022-05-30 02:57:30|70.27|66.91|70.31|66.95|70.31|66.95|70.27|66.91|0
1653879470000|2022-05-30 02:57:50|70.27|66.91|70.31|66.95|70.31|66.95|70.27|66.91|0
1653879480000|2022-05-30 02:58:00|70.37|67.01|70.37|67.01|70.37|67.01|70.37|67.01|0
1653879490000|2022-05-30 02:58:10|70.44|67.08|70.31|66.95|70.44|67.08|70.31|66.95|0
1653879510000|2022-05-30 02:58:30|70.37|67.01|70.37|67.01|70.37|67.01|70.37|67.01|0
1653879530000|2022-05-30 02:58:50|70.51|67.15|70.51|67.15|70.51|67.15|70.51|67.15|0
1653879540000|2022-05-30 02:59:00|70.57|67.21|70.57|67.21|70.57|67.21|70.57|67.21|0
1653879560000|2022-05-30 02:59:20|70.64|67.28|70.67|67.31|70.67|67.31|70.64|67.28|0
1653879570000|2022-05-30 02:59:30|70.64|67.28|70.67|67.31|70.67|67.31|70.64|67.28|0
1653879580000|2022-05-30 02:59:40|70.64|67.28|70.57|67.21|70.64|67.28|70.57|67.21|0
1653879590000|2022-05-30 02:59:50|70.6|67.24|70.6|67.24|70.6|67.24|70.6|67.24|0
1653879600000|2022-05-30 03:00:00|70.51|67.15|70.51|67.15|70.51|67.15|70.51|67.15|0
1653879610000|2022-05-30 03:00:10|70.47|67.11|70.57|67.21|70.57|67.21|70.47|67.11|0
1653879620000|2022-05-30 03:00:20|70.64|67.28|70.64|67.28|70.64|67.28|70.6|67.24|0
1653879630000|2022-05-30 03:00:30|70.57|67.21|70.6|67.24|70.64|67.28|70.57|67.21|0
1653879640000|2022-05-30 03:00:40|70.57|67.21|70.64|67.28|70.64|67.28|70.57|67.21|0
1653879650000|2022-05-30 03:00:50|70.7|67.34|70.67|67.31|70.7|67.34|70.67|67.31|0
1653879660000|2022-05-30 03:01:00|70.7|67.34|70.73|67.37|70.77|67.41|70.7|67.34|0
1653879670000|2022-05-30 03:01:10|70.77|67.41|70.8|67.44|70.84|67.48|70.77|67.41|0
1653879680000|2022-05-30 03:01:20|70.77|67.41|70.77|67.41|70.8|67.44|70.77|67.41|0
1653879690000|2022-05-30 03:01:30|70.7|67.34|70.7|67.34|70.7|67.34|70.7|67.34|0
1653879700000|2022-05-30 03:01:40|70.73|67.37|70.73|67.37|70.73|67.37|70.7|67.34|0
1653879710000|2022-05-30 03:01:50|70.7|67.34|70.7|67.34|70.7|67.34|70.7|67.34|0
1653879720000|2022-05-30 03:02:00|70.67|67.31|70.7|67.34|70.7|67.34|70.67|67.31|0
1653879730000|2022-05-30 03:02:10|70.6|67.24|70.6|67.24|70.6|67.24|70.6|67.24|0
1653879740000|2022-05-30 03:02:20|70.7|67.34|70.64|67.28|70.7|67.34|70.64|67.28|0
1653879750000|2022-05-30 03:02:30|70.67|67.31|70.7|67.34|70.7|67.34|70.67|67.31|0
1653879760000|2022-05-30 03:02:40|70.64|67.28|70.64|67.28|70.64|67.28|70.64|67.28|0
1653879770000|2022-05-30 03:02:50|70.67|67.31|70.67|67.31|70.67|67.31|70.67|67.31|0
1653879780000|2022-05-30 03:03:00|70.64|67.28|70.64|67.28|70.64|67.28|70.64|67.28|0
1653879790000|2022-05-30 03:03:10|70.6|67.24|70.6|67.24|70.6|67.24|70.6|67.24|0
1653879810000|2022-05-30 03:03:30|70.57|67.21|70.47|67.11|70.57|67.21|70.47|67.11|0
1653879820000|2022-05-30 03:03:40|70.5|67.14|70.54|67.18|70.54|67.18|70.5|67.14|0
1653879830000|2022-05-30 03:03:50|70.57|67.21|70.6|67.24|70.6|67.24|70.57|67.21|0
1653879840000|2022-05-30 03:04:00|70.64|67.28|70.67|67.31|70.67|67.31|70.64|67.28|0
1653879850000|2022-05-30 03:04:10|70.7|67.34|70.7|67.34|70.7|67.34|70.67|67.31|0
1653879870000|2022-05-30 03:04:30|70.77|67.41|70.77|67.41|70.77|67.41|70.77|67.41|0
1653879880000|2022-05-30 03:04:40|70.83|67.47|70.83|67.47|70.83|67.47|70.83|67.47|0
1653879890000|2022-05-30 03:04:50|70.9|67.54|70.9|67.54|70.9|67.54|70.9|67.54|0
1653879900000|2022-05-30 03:05:00|70.83|67.47|70.8|67.44|70.83|67.47|70.8|67.44|0
1653879910000|2022-05-30 03:05:10|70.77|67.41|70.77|67.41|70.77|67.41|70.7|67.34|0
1653879920000|2022-05-30 03:05:20|70.73|67.37|70.7|67.34|70.73|67.37|70.7|67.34|0
1653879930000|2022-05-30 03:05:30|70.73|67.37|70.77|67.41|70.77|67.41|70.73|67.37|0
1653879940000|2022-05-30 03:05:40|70.73|67.37|70.7|67.34|70.73|67.37|70.7|67.34|0
1653879950000|2022-05-30 03:05:50|70.73|67.37|70.73|67.37|70.73|67.37|70.73|67.37|0
1653879960000|2022-05-30 03:06:00|70.7|67.34|70.73|67.37|70.73|67.37|70.7|67.34|0
1653879980000|2022-05-30 03:06:20|70.77|67.41|70.77|67.41|70.77|67.41|70.77|67.41|0
1653879990000|2022-05-30 03:06:30|70.73|67.37|70.73|67.37|70.73|67.37|70.73|67.37|0
1653880010000|2022-05-30 03:06:50|70.77|67.41|70.67|67.31|70.77|67.41|70.63|67.27|0
1653880020000|2022-05-30 03:07:00|70.63|67.27|70.63|67.27|70.67|67.31|70.63|67.27|0
1653880030000|2022-05-30 03:07:10|70.67|67.31|70.67|67.31|70.67|67.31|70.67|67.31|0
1653880040000|2022-05-30 03:07:20|70.7|67.34|70.73|67.37|70.73|67.37|70.7|67.34|0
1653880050000|2022-05-30 03:07:30|70.77|67.41|70.7|67.34|70.77|67.41|70.7|67.34|0
1653880060000|2022-05-30 03:07:40|70.63|67.27|70.57|67.21|70.63|67.27|70.57|67.21|0
1653880070000|2022-05-30 03:07:50|70.6|67.24|70.63|67.27|70.63|67.27|70.6|67.24|0
1653880080000|2022-05-30 03:08:00|70.57|67.21|70.57|67.21|70.57|67.21|70.57|67.21|0
1653880090000|2022-05-30 03:08:10|70.6|67.24|70.57|67.21|70.6|67.24|70.57|67.21|0
1653880110000|2022-05-30 03:08:30|70.53|67.17|70.53|67.17|70.57|67.21|70.53|67.17|0
1653880120000|2022-05-30 03:08:40|70.57|67.21|70.57|67.21|70.57|67.21|70.57|67.21|0
1653880140000|2022-05-30 03:09:00|70.44|67.08|70.4|67.04|70.44|67.08|70.4|67.04|0
1653880150000|2022-05-30 03:09:10|70.37|67.01|70.4|67.04|70.44|67.08|70.37|67.01|0
1653880160000|2022-05-30 03:09:20|70.37|67.01|70.24|66.88|70.37|67.01|70.24|66.88|0
1653880170000|2022-05-30 03:09:30|70.3|66.94|70.3|66.94|70.3|66.94|70.27|66.91|0
1653880180000|2022-05-30 03:09:40|70.37|67.01|70.37|67.01|70.37|67.01|70.37|67.01|0
1653880200000|2022-05-30 03:10:00|70.24|66.88|70.27|66.91|70.27|66.91|70.24|66.88|0
1653880210000|2022-05-30 03:10:10|70.24|66.88|70.3|66.94|70.3|66.94|70.24|66.88|0
1653880220000|2022-05-30 03:10:20|70.24|66.88|70.27|66.91|70.27|66.91|70.24|66.88|0
1653880230000|2022-05-30 03:10:30|70.24|66.88|70.24|66.88|70.24|66.88|70.2|66.84|0
1653880240000|2022-05-30 03:10:40|70.17|66.81|70.11|66.75|70.17|66.81|70.04|66.68|0
1653880250000|2022-05-30 03:10:50|70.04|66.68|70.1|66.74|70.1|66.74|70.04|66.68|0
1653880260000|2022-05-30 03:11:00|70.04|66.68|70.04|66.68|70.04|66.68|70.04|66.68|0
1653880270000|2022-05-30 03:11:10|70.1|66.74|70.04|66.68|70.1|66.74|70.04|66.68|0
1653880290000|2022-05-30 03:11:30|69.91|66.55|69.91|66.55|69.91|66.55|69.91|66.55|0
1653880300000|2022-05-30 03:11:40|69.97|66.61|69.91|66.55|69.97|66.61|69.91|66.55|0
1653880310000|2022-05-30 03:11:50|69.94|66.58|69.97|66.61|69.97|66.61|69.94|66.58|0
1653880320000|2022-05-30 03:12:00|70.04|66.68|70.04|66.68|70.04|66.68|69.97|66.61|0
1653880330000|2022-05-30 03:12:10|70.1|66.74|69.91|66.55|70.1|66.74|69.91|66.55|0
1653880360000|2022-05-30 03:12:40|69.84|66.48|69.84|66.48|69.84|66.48|69.84|66.48|0
1653880390000|2022-05-30 03:13:10|69.91|66.55|69.91|66.55|69.91|66.55|69.91|66.55|0
1653880400000|2022-05-30 03:13:20|69.97|66.61|70.04|66.68|70.04|66.68|69.97|66.61|0
1653880410000|2022-05-30 03:13:30|70|66.64|70|66.64|70.04|66.68|70|66.64|0
1653880420000|2022-05-30 03:13:40|70.04|66.68|70.04|66.68|70.04|66.68|70|66.64|0
1653880430000|2022-05-30 03:13:50|70.07|66.71|70.1|66.74|70.1|66.74|70.07|66.71|0
1653880440000|2022-05-30 03:14:00|70.14|66.78|70.24|66.88|70.24|66.88|70.14|66.78|0
1653880450000|2022-05-30 03:14:10|70.2|66.84|70.23|66.87|70.23|66.87|70.2|66.84|0
1653880470000|2022-05-30 03:14:30|70.2|66.84|70.17|66.81|70.23|66.87|70.17|66.81|0
1653880500000|2022-05-30 03:15:00|70.23|66.87|70.23|66.87|70.23|66.87|70.23|66.87|0
1653880510000|2022-05-30 03:15:10|70.3|66.94|70.33|66.97|70.33|66.97|70.3|66.94|0
1653880520000|2022-05-30 03:15:20|70.3|66.94|70.3|66.94|70.3|66.94|70.3|66.94|0
1653880530000|2022-05-30 03:15:30|70.37|67.01|70.37|67.01|70.37|67.01|70.37|67.01|0
1653880540000|2022-05-30 03:15:40|70.33|66.97|70.33|66.97|70.33|66.97|70.33|66.97|0
1653880550000|2022-05-30 03:15:50|70.37|67.01|70.43|67.07|70.43|67.07|70.37|67.01|0
1653880560000|2022-05-30 03:16:00|70.4|67.04|70.43|67.07|70.43|67.07|70.4|67.04|0
1653880570000|2022-05-30 03:16:10|70.4|67.04|70.4|67.04|70.4|67.04|70.4|67.04|0
1653880580000|2022-05-30 03:16:20|70.37|67.01|70.43|67.07|70.43|67.07|70.37|67.01|0
1653880590000|2022-05-30 03:16:30|70.4|67.04|70.3|66.94|70.4|67.04|70.3|66.94|0
1653880600000|2022-05-30 03:16:40|70.33|66.97|70.3|66.94|70.33|66.97|70.3|66.94|0
1653880610000|2022-05-30 03:16:50|70.37|67.01|70.33|66.97|70.37|67.01|70.33|66.97|0
1653880620000|2022-05-30 03:17:00|70.37|67.01|70.37|67.01|70.37|67.01|70.37|67.01|0
1653880630000|2022-05-30 03:17:10|70.3|66.94|70.23|66.87|70.3|66.94|70.23|66.87|0
1653880660000|2022-05-30 03:17:40|70.2|66.84|70.23|66.87|70.23|66.87|70.2|66.84|0
1653880670000|2022-05-30 03:17:50|70.17|66.81|70.23|66.87|70.23|66.87|70.17|66.81|0
1653880680000|2022-05-30 03:18:00|70.2|66.84|70.23|66.87|70.23|66.87|70.2|66.84|0
1653880690000|2022-05-30 03:18:10|70.2|66.84|70.26|66.9|70.26|66.9|70.2|66.84|0
1653880700000|2022-05-30 03:18:20|70.3|66.94|70.3|66.94|70.3|66.94|70.3|66.94|0
1653880720000|2022-05-30 03:18:40|70.23|66.87|70.23|66.87|70.23|66.87|70.23|66.87|0
1653880730000|2022-05-30 03:18:50|70.17|66.81|70.2|66.84|70.2|66.84|70.17|66.81|0
1653880740000|2022-05-30 03:19:00|70.23|66.87|70.17|66.81|70.23|66.87|70.17|66.81|0
1653880750000|2022-05-30 03:19:10|70.2|66.84|70.23|66.87|70.23|66.87|70.2|66.84|0
1653880760000|2022-05-30 03:19:20|70.17|66.81|70.13|66.77|70.17|66.81|70.13|66.77|0
1653880770000|2022-05-30 03:19:30|70.1|66.74|70.04|66.68|70.1|66.74|70.04|66.68|0
1653880790000|2022-05-30 03:19:50|70.07|66.71|70.1|66.74|70.1|66.74|70.07|66.71|0
1653880800000|2022-05-30 03:20:00|70.07|66.71|70.03|66.67|70.1|66.74|70.03|66.67|0
1653880810000|2022-05-30 03:20:10|70.07|66.71|70.1|66.74|70.1|66.74|70.07|66.71|0
1653880820000|2022-05-30 03:20:20|70.17|66.81|70.1|66.74|70.17|66.81|70.1|66.74|0
1653880830000|2022-05-30 03:20:30|70.03|66.67|70.17|66.81|70.17|66.81|70.03|66.67|0
1653880850000|2022-05-30 03:20:50|70.1|66.74|70.1|66.74|70.1|66.74|70.1|66.74|0
1653880860000|2022-05-30 03:21:00|70.23|66.87|70.23|66.87|70.23|66.87|70.23|66.87|0
1653880870000|2022-05-30 03:21:10|70.2|66.84|70.2|66.84|70.2|66.84|70.2|66.84|0
1653880880000|2022-05-30 03:21:20|70.23|66.87|70.2|66.84|70.23|66.87|70.2|66.84|0
1653880890000|2022-05-30 03:21:30|70.23|66.87|70.2|66.84|70.23|66.87|70.2|66.84|0
1653880900000|2022-05-30 03:21:40|70.23|66.87|70.26|66.9|70.26|66.9|70.23|66.87|0
1653880910000|2022-05-30 03:21:50|70.3|66.94|70.3|66.94|70.3|66.94|70.3|66.94|0
1653880920000|2022-05-30 03:22:00|70.33|66.97|70.36|67|70.36|67|70.3|66.94|0
1653880950000|2022-05-30 03:22:30|70.3|66.94|70.3|66.94|70.33|66.97|70.3|66.94|0
1653880960000|2022-05-30 03:22:40|70.36|67|70.36|67|70.36|67|70.36|67|0
1653880970000|2022-05-30 03:22:50|70.3|66.94|70.3|66.94|70.3|66.94|70.3|66.94|0
1653880990000|2022-05-30 03:23:10|70.33|66.97|70.3|66.94|70.33|66.97|70.3|66.94|0
1653881030000|2022-05-30 03:23:50|70.36|67|70.36|67|70.36|67|70.36|67|0
1653881040000|2022-05-30 03:24:00|70.3|66.94|70.26|66.9|70.3|66.94|70.26|66.9|0
1653881050000|2022-05-30 03:24:10|70.3|66.94|70.23|66.87|70.3|66.94|70.23|66.87|0
1653881060000|2022-05-30 03:24:20|70.16|66.8|70.16|66.8|70.16|66.8|70.16|66.8|0
1653881070000|2022-05-30 03:24:30|70.1|66.74|70.16|66.8|70.16|66.8|70.1|66.74|0
1653881090000|2022-05-30 03:24:50|70.2|66.84|70.3|66.94|70.3|66.94|70.2|66.84|0
1653881100000|2022-05-30 03:25:00|70.23|66.87|70.23|66.87|70.23|66.87|70.23|66.87|0
1653881110000|2022-05-30 03:25:10|70.16|66.8|70.16|66.8|70.16|66.8|70.16|66.8|0
1653881120000|2022-05-30 03:25:20|70.2|66.84|70.23|66.87|70.26|66.9|70.2|66.84|0
1653881130000|2022-05-30 03:25:30|70.26|66.9|70.26|66.9|70.26|66.9|70.23|66.87|0
1653881140000|2022-05-30 03:25:40|70.23|66.87|70.2|66.84|70.23|66.87|70.16|66.8|0
1653881150000|2022-05-30 03:25:50|70.16|66.8|70.26|66.9|70.26|66.9|70.16|66.8|0
1653881160000|2022-05-30 03:26:00|70.3|66.94|70.3|66.94|70.3|66.94|70.3|66.94|0
1653881170000|2022-05-30 03:26:10|70.33|66.97|70.36|67|70.36|67|70.33|66.97|0
1653881180000|2022-05-30 03:26:20|70.3|66.94|70.3|66.94|70.3|66.94|70.3|66.94|0
1653881190000|2022-05-30 03:26:30|70.23|66.87|70.23|66.87|70.23|66.87|70.23|66.87|0
1653881200000|2022-05-30 03:26:40|70.19|66.83|70.19|66.83|70.19|66.83|70.19|66.83|0
1653881210000|2022-05-30 03:26:50|70.16|66.8|70.26|66.9|70.26|66.9|70.16|66.8|0
1653881220000|2022-05-30 03:27:00|70.29|66.93|70.23|66.87|70.29|66.93|70.23|66.87|0
1653881240000|2022-05-30 03:27:20|70.26|66.9|70.23|66.87|70.26|66.9|70.23|66.87|0
1653881300000|2022-05-30 03:28:20|70.16|66.8|70.16|66.8|70.16|66.8|70.16|66.8|0
1653881330000|2022-05-30 03:28:50|70.19|66.83|70.19|66.83|70.19|66.83|70.19|66.83|0
1653881340000|2022-05-30 03:29:00|70.16|66.8|70.16|66.8|70.16|66.8|70.13|66.77|0
1653881350000|2022-05-30 03:29:10|70.13|66.77|70.13|66.77|70.13|66.77|70.13|66.77|0
1653881360000|2022-05-30 03:29:20|70.1|66.74|70.03|66.67|70.1|66.74|69.96|66.6|0
1653881370000|2022-05-30 03:29:30|69.96|66.6|70.03|66.67|70.03|66.67|69.96|66.6|0
1653881380000|2022-05-30 03:29:40|70.1|66.74|70.1|66.74|70.1|66.74|70.1|66.74|0
1653881390000|2022-05-30 03:29:50|70.06|66.7|70.06|66.7|70.1|66.74|70.03|66.67|0
1653881400000|2022-05-30 03:30:00|70.1|66.74|69.96|66.6|70.1|66.74|69.96|66.6|0
1653881410000|2022-05-30 03:30:10|70.03|66.67|70.1|66.74|70.1|66.74|70.03|66.67|0
1653881420000|2022-05-30 03:30:20|70.13|66.77|70.13|66.77|70.13|66.77|70.13|66.77|0
1653881430000|2022-05-30 03:30:30|70.1|66.74|70.1|66.74|70.1|66.74|70.1|66.74|0
1653881440000|2022-05-30 03:30:40|70.06|66.7|70.1|66.74|70.1|66.74|70.06|66.7|0
1653881450000|2022-05-30 03:30:50|70.03|66.67|69.9|66.54|70.03|66.67|69.9|66.54|0
1653881460000|2022-05-30 03:31:00|69.96|66.6|69.9|66.54|69.96|66.6|69.9|66.54|0
1653881470000|2022-05-30 03:31:10|69.96|66.6|69.96|66.6|69.96|66.6|69.96|66.6|0
1653881490000|2022-05-30 03:31:30|70.03|66.67|69.96|66.6|70.03|66.67|69.96|66.6|0
1653881500000|2022-05-30 03:31:40|70|66.64|70.03|66.67|70.03|66.67|70|66.64|0
1653881510000|2022-05-30 03:31:50|70.06|66.7|70.16|66.8|70.16|66.8|70.03|66.67|0
1653881520000|2022-05-30 03:32:00|70.1|66.74|70.23|66.87|70.23|66.87|70.1|66.74|0
1653881530000|2022-05-30 03:32:10|70.16|66.8|70.16|66.8|70.16|66.8|70.16|66.8|0
1653881550000|2022-05-30 03:32:30|70.13|66.77|70.13|66.77|70.13|66.77|70.13|66.77|0
1653881560000|2022-05-30 03:32:40|70.16|66.8|70.16|66.8|70.16|66.8|70.16|66.8|0
1653881570000|2022-05-30 03:32:50|70.23|66.87|70.16|66.8|70.23|66.87|70.16|66.8|0
1653881610000|2022-05-30 03:33:30|70.23|66.87|70.16|66.8|70.23|66.87|70.16|66.8|0
1653881650000|2022-05-30 03:34:10|70.13|66.77|70.13|66.77|70.13|66.77|70.13|66.77|0
1653881660000|2022-05-30 03:34:20|70.09|66.73|69.99|66.63|70.09|66.73|69.99|66.63|0
1653881670000|2022-05-30 03:34:30|69.93|66.57|69.83|66.47|69.96|66.6|69.83|66.47|0
1653881680000|2022-05-30 03:34:40|69.8|66.44|69.8|66.44|69.8|66.44|69.8|66.44|0
1653881690000|2022-05-30 03:34:50|69.83|66.47|69.83|66.47|69.83|66.47|69.83|66.47|0
1653881700000|2022-05-30 03:35:00|69.96|66.6|69.86|66.5|69.96|66.6|69.86|66.5|0
1653881710000|2022-05-30 03:35:10|69.83|66.47|69.9|66.54|69.9|66.54|69.83|66.47|0
1653881720000|2022-05-30 03:35:20|69.96|66.6|69.96|66.6|69.96|66.6|69.93|66.57|0
1653881740000|2022-05-30 03:35:40|69.93|66.57|69.9|66.54|69.93|66.57|69.9|66.54|0
1653881820000|2022-05-30 03:37:00|69.86|66.5|69.8|66.44|69.86|66.5|69.8|66.44|0
1653881830000|2022-05-30 03:37:10|69.83|66.47|69.9|66.54|69.9|66.54|69.83|66.47|0
1653881840000|2022-05-30 03:37:20|69.83|66.47|69.83|66.47|69.83|66.47|69.83|66.47|0
1653881860000|2022-05-30 03:37:40|69.76|66.4|69.76|66.4|69.76|66.4|69.76|66.4|0
1653881870000|2022-05-30 03:37:50|69.83|66.47|69.83|66.47|69.83|66.47|69.83|66.47|0
1653881880000|2022-05-30 03:38:00|69.9|66.54|69.96|66.6|69.96|66.6|69.9|66.54|0
1653881890000|2022-05-30 03:38:10|70.03|66.67|70.03|66.67|70.03|66.67|70.03|66.67|0
1653881910000|2022-05-30 03:38:30|69.99|66.63|70.03|66.67|70.03|66.67|69.99|66.63|0
1653881920000|2022-05-30 03:38:40|70.09|66.73|70.16|66.8|70.16|66.8|70.09|66.73|0
1653881930000|2022-05-30 03:38:50|70.12|66.76|70.03|66.67|70.12|66.76|70.03|66.67|0
1653881940000|2022-05-30 03:39:00|70.09|66.73|70.12|66.76|70.12|66.76|70.09|66.73|0
1653881950000|2022-05-30 03:39:10|70.09|66.73|69.96|66.6|70.09|66.73|69.96|66.6|0
1653881960000|2022-05-30 03:39:20|69.99|66.63|70.03|66.67|70.06|66.7|69.99|66.63|0
1653881970000|2022-05-30 03:39:30|70.09|66.73|70.06|66.7|70.09|66.73|70.06|66.7|0
1653881980000|2022-05-30 03:39:40|70.09|66.73|70.06|66.7|70.09|66.73|70.06|66.7|0
1653881990000|2022-05-30 03:39:50|70.03|66.67|70.03|66.67|70.03|66.67|70.03|66.67|0
1653882000000|2022-05-30 03:40:00|69.96|66.6|70.03|66.67|70.03|66.67|69.96|66.6|0
1653882010000|2022-05-30 03:40:10|70.09|66.73|70.09|66.73|70.09|66.73|70.09|66.73|0
1653882020000|2022-05-30 03:40:20|70.06|66.7|70.09|66.73|70.09|66.73|70.03|66.67|0
1653882030000|2022-05-30 03:40:30|70.06|66.7|70.03|66.67|70.06|66.7|70.03|66.67|0
1653882040000|2022-05-30 03:40:40|69.96|66.6|69.96|66.6|69.96|66.6|69.96|66.6|0
1653882050000|2022-05-30 03:40:50|70.06|66.7|69.96|66.6|70.06|66.7|69.96|66.6|0
1653882060000|2022-05-30 03:41:00|69.89|66.53|69.89|66.53|69.89|66.53|69.89|66.53|0
1653882090000|2022-05-30 03:41:30|69.83|66.47|69.83|66.47|69.83|66.47|69.83|66.47|0
1653882100000|2022-05-30 03:41:40|69.79|66.43|69.83|66.47|69.83|66.47|69.79|66.43|0
1653882110000|2022-05-30 03:41:50|69.89|66.53|69.96|66.6|69.96|66.6|69.89|66.53|0
1653882140000|2022-05-30 03:42:20|70.02|66.66|70.02|66.66|70.02|66.66|70.02|66.66|0
1653882160000|2022-05-30 03:42:40|69.96|66.6|69.96|66.6|69.96|66.6|69.96|66.6|0
1653882190000|2022-05-30 03:43:10|69.89|66.53|69.96|66.6|69.96|66.6|69.89|66.53|0
1653882210000|2022-05-30 03:43:30|69.92|66.56|69.92|66.56|69.92|66.56|69.92|66.56|0
1653882220000|2022-05-30 03:43:40|69.89|66.53|69.96|66.6|69.96|66.6|69.89|66.53|0
1653882230000|2022-05-30 03:43:50|69.89|66.53|69.89|66.53|69.89|66.53|69.89|66.53|0
1653882240000|2022-05-30 03:44:00|69.96|66.6|69.96|66.6|69.96|66.6|69.96|66.6|0
1653882260000|2022-05-30 03:44:20|69.89|66.53|69.89|66.53|69.89|66.53|69.89|66.53|0
1653882280000|2022-05-30 03:44:40|69.92|66.56|70.02|66.66|70.02|66.66|69.92|66.56|0
1653882290000|2022-05-30 03:44:50|69.99|66.63|69.99|66.63|69.99|66.63|69.99|66.63|0
1653882300000|2022-05-30 03:45:00|69.96|66.6|70.05|66.69|70.09|66.73|69.96|66.6|0
1653882310000|2022-05-30 03:45:10|70.09|66.73|69.96|66.6|70.09|66.73|69.96|66.6|0
1653882320000|2022-05-30 03:45:20|69.89|66.53|69.89|66.53|69.89|66.53|69.89|66.53|0
1653882330000|2022-05-30 03:45:30|69.83|66.47|69.83|66.47|69.83|66.47|69.83|66.47|0
1653882340000|2022-05-30 03:45:40|69.79|66.43|69.79|66.43|69.83|66.47|69.79|66.43|0
1653882350000|2022-05-30 03:45:50|69.83|66.47|69.83|66.47|69.83|66.47|69.79|66.43|0
1653882360000|2022-05-30 03:46:00|69.89|66.53|69.96|66.6|69.96|66.6|69.89|66.53|0
1653882370000|2022-05-30 03:46:10|69.89|66.53|69.69|66.33|69.89|66.53|69.69|66.33|0
1653882380000|2022-05-30 03:46:20|69.73|66.37|69.76|66.4|69.76|66.4|69.73|66.37|0
1653882410000|2022-05-30 03:46:50|69.83|66.47|69.83|66.47|69.83|66.47|69.83|66.47|0
1653882420000|2022-05-30 03:47:00|69.96|66.6|69.76|66.4|69.96|66.6|69.76|66.4|0
1653882430000|2022-05-30 03:47:10|69.83|66.47|69.83|66.47|69.83|66.47|69.83|66.47|0
1653882450000|2022-05-30 03:47:30|69.76|66.4|69.76|66.4|69.76|66.4|69.76|66.4|0
1653882460000|2022-05-30 03:47:40|69.69|66.33|69.69|66.33|69.69|66.33|69.69|66.33|0
1653882470000|2022-05-30 03:47:50|69.66|66.3|69.56|66.2|69.66|66.3|69.56|66.2|0
1653882480000|2022-05-30 03:48:00|69.5|66.14|69.5|66.14|69.5|66.14|69.5|66.14|0
1653882490000|2022-05-30 03:48:10|69.56|66.2|69.63|66.27|69.63|66.27|69.56|66.2|0
1653882500000|2022-05-30 03:48:20|69.69|66.33|69.63|66.27|69.69|66.33|69.63|66.27|0
1653882510000|2022-05-30 03:48:30|69.66|66.3|69.66|66.3|69.66|66.3|69.66|66.3|0
1653882520000|2022-05-30 03:48:40|69.63|66.27|69.66|66.3|69.66|66.3|69.63|66.27|0
1653882530000|2022-05-30 03:48:50|69.63|66.27|69.63|66.27|69.63|66.27|69.63|66.27|0
1653882540000|2022-05-30 03:49:00|69.66|66.3|69.66|66.3|69.66|66.3|69.66|66.3|0
1653882550000|2022-05-30 03:49:10|69.63|66.27|69.69|66.33|69.69|66.33|69.63|66.27|0
1653882560000|2022-05-30 03:49:20|69.63|66.27|69.69|66.33|69.69|66.33|69.63|66.27|0
1653882600000|2022-05-30 03:50:00|69.89|66.53|69.89|66.53|69.89|66.53|69.89|66.53|0
1653882610000|2022-05-30 03:50:10|69.96|66.6|69.96|66.6|69.96|66.6|69.96|66.6|0
1653882620000|2022-05-30 03:50:20|69.86|66.5|69.76|66.4|69.86|66.5|69.76|66.4|0
1653882630000|2022-05-30 03:50:30|69.89|66.53|69.82|66.46|69.89|66.53|69.82|66.46|0
1653882640000|2022-05-30 03:50:40|69.89|66.53|69.89|66.53|69.89|66.53|69.89|66.53|0
1653882660000|2022-05-30 03:51:00|69.95|66.59|69.95|66.59|69.95|66.59|69.95|66.59|0
1653882670000|2022-05-30 03:51:10|70.02|66.66|70.02|66.66|70.02|66.66|70.02|66.66|0
1653882680000|2022-05-30 03:51:20|69.95|66.59|69.95|66.59|69.95|66.59|69.95|66.59|0
1653882690000|2022-05-30 03:51:30|69.89|66.53|69.95|66.59|69.95|66.59|69.89|66.53|0
1653882700000|2022-05-30 03:51:40|69.92|66.56|69.89|66.53|69.95|66.59|69.89|66.53|0
1653882710000|2022-05-30 03:51:50|69.95|66.59|69.95|66.59|69.95|66.59|69.95|66.59|0
1653882720000|2022-05-30 03:52:00|69.92|66.56|70.02|66.66|70.02|66.66|69.92|66.56|0
1653882740000|2022-05-30 03:52:20|70.09|66.73|70.09|66.73|70.09|66.73|70.09|66.73|0
1653882750000|2022-05-30 03:52:30|70.15|66.79|70.15|66.79|70.15|66.79|70.15|66.79|0
1653882770000|2022-05-30 03:52:50|70.09|66.73|70.18|66.82|70.18|66.82|70.09|66.73|0
1653882780000|2022-05-30 03:53:00|70.15|66.79|70.28|66.92|70.28|66.92|70.15|66.79|0
1653882790000|2022-05-30 03:53:10|70.22|66.86|70.15|66.79|70.22|66.86|70.15|66.79|0
1653882810000|2022-05-30 03:53:30|70.08|66.72|70.08|66.72|70.08|66.72|70.08|66.72|0
1653882820000|2022-05-30 03:53:40|70.15|66.79|70.22|66.86|70.22|66.86|70.15|66.79|0
1653882840000|2022-05-30 03:54:00|70.25|66.89|70.28|66.92|70.28|66.92|70.25|66.89|0
1653882860000|2022-05-30 03:54:20|70.31|66.95|70.31|66.95|70.31|66.95|70.31|66.95|0
1653882870000|2022-05-30 03:54:30|70.28|66.92|70.28|66.92|70.28|66.92|70.28|66.92|0
1653882880000|2022-05-30 03:54:40|70.22|66.86|70.22|66.86|70.22|66.86|70.18|66.82|0
1653882900000|2022-05-30 03:55:00|70.28|66.92|70.28|66.92|70.28|66.92|70.28|66.92|0
1653882910000|2022-05-30 03:55:10|70.35|66.99|70.35|66.99|70.35|66.99|70.35|66.99|0
1653882930000|2022-05-30 03:55:30|70.31|66.95|70.31|66.95|70.31|66.95|70.31|66.95|0
1653882940000|2022-05-30 03:55:40|70.35|66.99|70.28|66.92|70.35|66.99|70.28|66.92|0
1653882950000|2022-05-30 03:55:50|70.22|66.86|70.15|66.79|70.22|66.86|70.15|66.79|0
1653882970000|2022-05-30 03:56:10|70.08|66.72|70.08|66.72|70.12|66.76|70.08|66.72|0
1653882980000|2022-05-30 03:56:20|70.15|66.79|70.12|66.76|70.15|66.79|70.12|66.76|0
1653882990000|2022-05-30 03:56:30|70.08|66.72|70.08|66.72|70.08|66.72|70.08|66.72|0
1653883010000|2022-05-30 03:56:50|70.05|66.69|70.02|66.66|70.05|66.69|70.02|66.66|0
1653883020000|2022-05-30 03:57:00|69.98|66.62|70.02|66.66|70.02|66.66|69.98|66.62|0
1653883030000|2022-05-30 03:57:10|69.98|66.62|69.89|66.53|69.98|66.62|69.89|66.53|0
1653883040000|2022-05-30 03:57:20|69.82|66.46|69.82|66.46|69.82|66.46|69.82|66.46|0
1653883060000|2022-05-30 03:57:40|69.85|66.49|69.82|66.46|69.85|66.49|69.82|66.46|0
1653883080000|2022-05-30 03:58:00|69.89|66.53|69.92|66.56|69.92|66.56|69.89|66.53|0
1653883090000|2022-05-30 03:58:10|69.95|66.59|69.95|66.59|69.95|66.59|69.92|66.56|0
1653883160000|2022-05-30 03:59:20|69.85|66.49|70.02|66.66|70.02|66.66|69.85|66.49|0
1653883180000|2022-05-30 03:59:40|70.05|66.69|70.05|66.69|70.05|66.69|70.05|66.69|0
1653883190000|2022-05-30 03:59:50|70.02|66.66|70.08|66.72|70.08|66.72|70.02|66.66|0
1653883200000|2022-05-30 04:00:00|70.02|66.66|69.88|66.52|70.02|66.66|69.88|66.52|0
1653883210000|2022-05-30 04:00:10|69.82|66.46|69.82|66.46|69.82|66.46|69.82|66.46|0
1653883240000|2022-05-30 04:00:40|69.88|66.52|69.88|66.52|69.88|66.52|69.88|66.52|0
1653883260000|2022-05-30 04:01:00|69.82|66.46|69.82|66.46|69.82|66.46|69.82|66.46|0
1653883270000|2022-05-30 04:01:10|69.78|66.42|69.75|66.39|69.78|66.42|69.75|66.39|0
1653883290000|2022-05-30 04:01:30|69.78|66.42|69.78|66.42|69.82|66.46|69.75|66.39|0
1653883300000|2022-05-30 04:01:40|69.75|66.39|69.82|66.46|69.82|66.46|69.75|66.39|0
1653883340000|2022-05-30 04:02:20|69.75|66.39|69.75|66.39|69.75|66.39|69.75|66.39|0
1653883350000|2022-05-30 04:02:30|69.82|66.46|69.82|66.46|69.82|66.46|69.82|66.46|0
1653883360000|2022-05-30 04:02:40|69.88|66.52|69.88|66.52|69.88|66.52|69.88|66.52|0
1653883370000|2022-05-30 04:02:50|69.85|66.49|69.85|66.49|69.85|66.49|69.85|66.49|0
1653883380000|2022-05-30 04:03:00|69.82|66.46|69.82|66.46|69.82|66.46|69.82|66.46|0
1653883400000|2022-05-30 04:03:20|69.75|66.39|69.72|66.36|69.75|66.39|69.69|66.33|0
1653883410000|2022-05-30 04:03:30|69.75|66.39|69.75|66.39|69.75|66.39|69.75|66.39|0
1653883420000|2022-05-30 04:03:40|69.72|66.36|69.69|66.33|69.72|66.36|69.69|66.33|0
1653883430000|2022-05-30 04:03:50|69.65|66.29|69.69|66.33|69.69|66.33|69.65|66.29|0
1653883440000|2022-05-30 04:04:00|69.65|66.29|69.75|66.39|69.75|66.39|69.65|66.29|0
1653883450000|2022-05-30 04:04:10|69.69|66.33|69.69|66.33|69.69|66.33|69.69|66.33|0
1653883460000|2022-05-30 04:04:20|69.65|66.29|69.69|66.33|69.69|66.33|69.65|66.29|0
1653883500000|2022-05-30 04:05:00|69.75|66.39|69.75|66.39|69.75|66.39|69.75|66.39|0
1653883510000|2022-05-30 04:05:10|69.82|66.46|69.82|66.46|69.82|66.46|69.82|66.46|0
1653883520000|2022-05-30 04:05:20|69.75|66.39|69.75|66.39|69.75|66.39|69.75|66.39|0
1653883560000|2022-05-30 04:06:00|69.82|66.46|69.88|66.52|69.88|66.52|69.82|66.46|0
1653883590000|2022-05-30 04:06:30|69.95|66.59|70.01|66.65|70.01|66.65|69.95|66.59|0
1653883630000|2022-05-30 04:07:10|69.98|66.62|69.91|66.55|69.98|66.62|69.91|66.55|0
1653883640000|2022-05-30 04:07:20|69.88|66.52|69.88|66.52|69.95|66.59|69.88|66.52|0
1653883660000|2022-05-30 04:07:40|69.85|66.49|69.85|66.49|69.85|66.49|69.85|66.49|0
1653883670000|2022-05-30 04:07:50|69.82|66.46|69.82|66.46|69.85|66.49|69.82|66.46|0
1653883680000|2022-05-30 04:08:00|69.88|66.52|69.88|66.52|69.88|66.52|69.88|66.52|0
1653883710000|2022-05-30 04:08:30|69.85|66.49|69.88|66.52|69.88|66.52|69.85|66.49|0
1653883720000|2022-05-30 04:08:40|69.95|66.59|69.95|66.59|69.95|66.59|69.95|66.59|0
1653883730000|2022-05-30 04:08:50|69.91|66.55|69.88|66.52|69.91|66.55|69.88|66.52|0
1653883740000|2022-05-30 04:09:00|69.95|66.59|69.95|66.59|69.95|66.59|69.95|66.59|0
1653883760000|2022-05-30 04:09:20|69.88|66.52|69.88|66.52|69.88|66.52|69.88|66.52|0
1653883790000|2022-05-30 04:09:50|69.95|66.59|70.01|66.65|70.01|66.65|69.95|66.59|0
1653883800000|2022-05-30 04:10:00|70.08|66.72|70.08|66.72|70.08|66.72|70.08|66.72|0
1653883840000|2022-05-30 04:10:40|70.04|66.68|69.95|66.59|70.04|66.68|69.95|66.59|0
1653883850000|2022-05-30 04:10:50|69.98|66.62|69.88|66.52|69.98|66.62|69.88|66.52|0
1653883870000|2022-05-30 04:11:10|69.81|66.45|69.81|66.45|69.81|66.45|69.81|66.45|0
1653883880000|2022-05-30 04:11:20|69.88|66.52|69.88|66.52|69.88|66.52|69.88|66.52|0
1653883890000|2022-05-30 04:11:30|69.81|66.45|69.81|66.45|69.81|66.45|69.81|66.45|0
1653883900000|2022-05-30 04:11:40|69.75|66.39|69.75|66.39|69.75|66.39|69.75|66.39|0
1653883930000|2022-05-30 04:12:10|69.78|66.42|69.81|66.45|69.81|66.45|69.78|66.42|0
1653883940000|2022-05-30 04:12:20|69.85|66.49|69.85|66.49|69.85|66.49|69.85|66.49|0
1653883950000|2022-05-30 04:12:30|69.88|66.52|69.88|66.52|69.88|66.52|69.81|66.45|0
1653883960000|2022-05-30 04:12:40|69.81|66.45|69.88|66.52|69.88|66.52|69.81|66.45|0
1653883990000|2022-05-30 04:13:10|69.81|66.45|69.75|66.39|69.81|66.45|69.75|66.39|0
1653884000000|2022-05-30 04:13:20|69.88|66.52|69.88|66.52|69.88|66.52|69.88|66.52|0
1653884010000|2022-05-30 04:13:30|69.84|66.48|69.88|66.52|69.88|66.52|69.84|66.48|0
1653884030000|2022-05-30 04:13:50|69.84|66.48|69.81|66.45|69.84|66.48|69.81|66.45|0
1653884040000|2022-05-30 04:14:00|69.84|66.48|69.88|66.52|69.88|66.52|69.84|66.48|0
1653884100000|2022-05-30 04:15:00|69.91|66.55|69.98|66.62|69.98|66.62|69.91|66.55|0
1653884110000|2022-05-30 04:15:10|69.94|66.58|70.01|66.65|70.01|66.65|69.94|66.58|0
1653884120000|2022-05-30 04:15:20|70.07|66.71|70.01|66.65|70.07|66.71|70.01|66.65|0
1653884130000|2022-05-30 04:15:30|70.07|66.71|70.14|66.78|70.14|66.78|70.07|66.71|0
1653884140000|2022-05-30 04:15:40|70.11|66.75|70.11|66.75|70.11|66.75|70.11|66.75|0
1653884150000|2022-05-30 04:15:50|70.14|66.78|70.14|66.78|70.14|66.78|70.14|66.78|0
1653884160000|2022-05-30 04:16:00|70.21|66.85|70.21|66.85|70.21|66.85|70.21|66.85|0
1653884170000|2022-05-30 04:16:10|70.14|66.78|70.14|66.78|70.14|66.78|70.14|66.78|0
1653884190000|2022-05-30 04:16:30|70.07|66.71|70.01|66.65|70.07|66.71|70.01|66.65|0
1653884200000|2022-05-30 04:16:40|70.07|66.71|70.01|66.65|70.07|66.71|70.01|66.65|0
1653884240000|2022-05-30 04:17:20|70.07|66.71|70.07|66.71|70.07|66.71|70.07|66.71|0
1653884280000|2022-05-30 04:18:00|70.11|66.75|70.14|66.78|70.14|66.78|70.07|66.71|0
1653884290000|2022-05-30 04:18:10|70.2|66.84|70.2|66.84|70.2|66.84|70.2|66.84|0
1653884310000|2022-05-30 04:18:30|70.14|66.78|70.07|66.71|70.14|66.78|70.07|66.71|0
1653884320000|2022-05-30 04:18:40|70.01|66.65|70.07|66.71|70.07|66.71|70.01|66.65|0
1653884330000|2022-05-30 04:18:50|70.04|66.68|70.04|66.68|70.04|66.68|70.04|66.68|0
1653884340000|2022-05-30 04:19:00|70.01|66.65|70.07|66.71|70.07|66.71|70.01|66.65|0
1653884350000|2022-05-30 04:19:10|70.04|66.68|70.01|66.65|70.04|66.68|70.01|66.65|0
1653884370000|2022-05-30 04:19:30|70.07|66.71|70.07|66.71|70.14|66.78|70.07|66.71|0
1653884380000|2022-05-30 04:19:40|70.01|66.65|70.01|66.65|70.01|66.65|70.01|66.65|0
1653884460000|2022-05-30 04:21:00|70.04|66.68|70.04|66.68|70.04|66.68|70.04|66.68|0
1653884470000|2022-05-30 04:21:10|70.07|66.71|70.07|66.71|70.07|66.71|70.07|66.71|0
1653884490000|2022-05-30 04:21:30|70.1|66.74|70.14|66.78|70.14|66.78|70.1|66.74|0
1653884510000|2022-05-30 04:21:50|70.07|66.71|70.07|66.71|70.07|66.71|70.04|66.68|0
1653884520000|2022-05-30 04:22:00|70.01|66.65|70.01|66.65|70.01|66.65|70.01|66.65|0
1653884580000|2022-05-30 04:23:00|69.97|66.61|69.94|66.58|69.97|66.61|69.94|66.58|0
1653884590000|2022-05-30 04:23:10|69.97|66.61|70.01|66.65|70.01|66.65|69.97|66.61|0
1653884600000|2022-05-30 04:23:20|70.07|66.71|70.01|66.65|70.07|66.71|70.01|66.65|0
1653884610000|2022-05-30 04:23:30|70.07|66.71|70.07|66.71|70.07|66.71|70.07|66.71|0
1653884630000|2022-05-30 04:23:50|70.1|66.74|70.14|66.78|70.14|66.78|70.1|66.74|0
1653884640000|2022-05-30 04:24:00|70.1|66.74|70.14|66.78|70.14|66.78|70.07|66.71|0
1653884660000|2022-05-30 04:24:20|70.07|66.71|70.07|66.71|70.07|66.71|70.07|66.71|0
1653884710000|2022-05-30 04:25:10|70.1|66.74|70.1|66.74|70.1|66.74|70.07|66.71|0
1653884720000|2022-05-30 04:25:20|70.14|66.78|70.14|66.78|70.14|66.78|70.14|66.78|0
1653884740000|2022-05-30 04:25:40|70.2|66.84|70.2|66.84|70.2|66.84|70.2|66.84|0
1653884750000|2022-05-30 04:25:50|70.14|66.78|70.14|66.78|70.17|66.81|70.14|66.78|0
1653884760000|2022-05-30 04:26:00|70.17|66.81|70.2|66.84|70.2|66.84|70.14|66.78|0
1653884770000|2022-05-30 04:26:10|70.14|66.78|70.14|66.78|70.14|66.78|70.14|66.78|0
1653884790000|2022-05-30 04:26:30|70.07|66.71|70.07|66.71|70.07|66.71|70.07|66.71|0
1653884800000|2022-05-30 04:26:40|70.14|66.78|70.14|66.78|70.14|66.78|70.14|66.78|0
1653884820000|2022-05-30 04:27:00|70.17|66.81|70.2|66.84|70.2|66.84|70.17|66.81|0
1653884860000|2022-05-30 04:27:40|70.23|66.87|70.27|66.91|70.27|66.91|70.23|66.87|0
1653884870000|2022-05-30 04:27:50|70.4|67.04|70.4|67.04|70.46|67.1|70.4|67.04|0
1653884880000|2022-05-30 04:28:00|70.46|67.1|70.46|67.1|70.46|67.1|70.4|67.04|0
1653884890000|2022-05-30 04:28:10|70.53|67.17|70.53|67.17|70.53|67.17|70.53|67.17|0
1653884900000|2022-05-30 04:28:20|70.5|67.14|70.46|67.1|70.53|67.17|70.46|67.1|0
1653884910000|2022-05-30 04:28:30|70.53|67.17|70.46|67.1|70.53|67.17|70.46|67.1|0
1653884920000|2022-05-30 04:28:40|70.4|67.04|70.4|67.04|70.4|67.04|70.4|67.04|0
1653884930000|2022-05-30 04:28:50|70.33|66.97|70.4|67.04|70.4|67.04|70.33|66.97|0
1653884960000|2022-05-30 04:29:20|70.33|66.97|70.4|67.04|70.4|67.04|70.33|66.97|0
1653884970000|2022-05-30 04:29:30|70.46|67.1|70.4|67.04|70.46|67.1|70.4|67.04|0
1653885030000|2022-05-30 04:30:30|70.46|67.1|70.4|67.04|70.46|67.1|70.4|67.04|0
1653885060000|2022-05-30 04:31:00|70.46|67.1|70.46|67.1|70.53|67.17|70.46|67.1|0
1653885100000|2022-05-30 04:31:40|70.43|67.07|70.46|67.1|70.46|67.1|70.4|67.04|0
1653885120000|2022-05-30 04:32:00|70.53|67.17|70.59|67.23|70.59|67.23|70.53|67.17|0
1653885130000|2022-05-30 04:32:10|70.53|67.17|70.53|67.17|70.53|67.17|70.53|67.17|0
1653885140000|2022-05-30 04:32:20|70.56|67.2|70.59|67.23|70.59|67.23|70.56|67.2|0
1653885150000|2022-05-30 04:32:30|70.53|67.17|70.53|67.17|70.53|67.17|70.53|67.17|0
1653885160000|2022-05-30 04:32:40|70.59|67.23|70.59|67.23|70.59|67.23|70.59|67.23|0
1653885180000|2022-05-30 04:33:00|70.53|67.17|70.59|67.23|70.59|67.23|70.53|67.17|0
1653885190000|2022-05-30 04:33:10|70.53|67.17|70.53|67.17|70.53|67.17|70.53|67.17|0
1653885200000|2022-05-30 04:33:20|70.59|67.23|70.59|67.23|70.59|67.23|70.59|67.23|0
1653885210000|2022-05-30 04:33:30|70.56|67.2|70.59|67.23|70.59|67.23|70.56|67.2|0
1653885230000|2022-05-30 04:33:50|70.69|67.33|70.69|67.33|70.69|67.33|70.69|67.33|0
1653885240000|2022-05-30 04:34:00|70.79|67.43|70.79|67.43|70.79|67.43|70.79|67.43|0
1653885250000|2022-05-30 04:34:10|70.86|67.5|70.86|67.5|70.86|67.5|70.86|67.5|0
1653885260000|2022-05-30 04:34:20|70.82|67.46|70.79|67.43|70.82|67.46|70.79|67.43|0
1653885270000|2022-05-30 04:34:30|70.76|67.4|70.76|67.4|70.76|67.4|70.76|67.4|0
1653885280000|2022-05-30 04:34:40|70.79|67.43|70.73|67.37|70.79|67.43|70.73|67.37|0
1653885290000|2022-05-30 04:34:50|70.79|67.43|70.79|67.43|70.79|67.43|70.79|67.43|0
1653885300000|2022-05-30 04:35:00|70.82|67.46|70.86|67.5|70.86|67.5|70.82|67.46|0
1653885310000|2022-05-30 04:35:10|70.79|67.43|70.79|67.43|70.79|67.43|70.79|67.43|0
1653885330000|2022-05-30 04:35:30|70.86|67.5|70.86|67.5|70.86|67.5|70.86|67.5|0
1653885340000|2022-05-30 04:35:40|70.92|67.56|70.99|67.63|70.99|67.63|70.92|67.56|0
1653885350000|2022-05-30 04:35:50|70.92|67.56|70.96|67.6|70.96|67.6|70.92|67.56|0
1653885360000|2022-05-30 04:36:00|70.92|67.56|70.92|67.56|70.96|67.6|70.92|67.56|0
1653885370000|2022-05-30 04:36:10|70.86|67.5|70.86|67.5|70.86|67.5|70.86|67.5|0
1653885400000|2022-05-30 04:36:40|70.82|67.46|70.86|67.5|70.86|67.5|70.79|67.43|0
1653885410000|2022-05-30 04:36:50|70.82|67.46|70.86|67.5|70.86|67.5|70.82|67.46|0
1653885420000|2022-05-30 04:37:00|70.82|67.46|70.82|67.46|70.82|67.46|70.82|67.46|0
1653885430000|2022-05-30 04:37:10|70.86|67.5|70.79|67.43|70.86|67.5|70.79|67.43|0
1653885440000|2022-05-30 04:37:20|70.86|67.5|70.86|67.5|70.86|67.5|70.86|67.5|0
1653885450000|2022-05-30 04:37:30|70.82|67.46|70.86|67.5|70.86|67.5|70.79|67.43|0
1653885460000|2022-05-30 04:37:40|70.79|67.43|70.86|67.5|70.86|67.5|70.79|67.43|0
1653885490000|2022-05-30 04:38:10|70.79|67.43|70.79|67.43|70.79|67.43|70.79|67.43|0
1653885500000|2022-05-30 04:38:20|70.72|67.36|70.92|67.56|70.92|67.56|70.72|67.36|0
1653885510000|2022-05-30 04:38:30|70.99|67.63|71.05|67.69|71.05|67.69|70.99|67.63|0
1653885520000|2022-05-30 04:38:40|71.12|67.76|71.05|67.69|71.12|67.76|71.05|67.69|0
1653885530000|2022-05-30 04:38:50|70.99|67.63|71.05|67.69|71.05|67.69|70.99|67.63|0
1653885540000|2022-05-30 04:39:00|70.99|67.63|70.92|67.56|70.99|67.63|70.92|67.56|0
1653885550000|2022-05-30 04:39:10|70.95|67.59|70.86|67.5|70.95|67.59|70.86|67.5|0
1653885580000|2022-05-30 04:39:40|70.92|67.56|70.86|67.5|70.92|67.56|70.86|67.5|0
1653885600000|2022-05-30 04:40:00|70.82|67.46|70.82|67.46|70.82|67.46|70.82|67.46|0
1653885610000|2022-05-30 04:40:10|70.79|67.43|70.79|67.43|70.79|67.43|70.79|67.43|0
1653885630000|2022-05-30 04:40:30|70.75|67.39|70.72|67.36|70.75|67.39|70.72|67.36|0
1653885640000|2022-05-30 04:40:40|70.69|67.33|70.59|67.23|70.69|67.33|70.59|67.23|0
1653885650000|2022-05-30 04:40:50|70.56|67.2|70.56|67.2|70.56|67.2|70.52|67.16|0
1653885660000|2022-05-30 04:41:00|70.59|67.23|70.59|67.23|70.59|67.23|70.59|67.23|0
1653885670000|2022-05-30 04:41:10|70.66|67.3|70.59|67.23|70.66|67.3|70.59|67.23|0
1653885750000|2022-05-30 04:42:30|70.52|67.16|70.52|67.16|70.52|67.16|70.52|67.16|0
1653885780000|2022-05-30 04:43:00|70.46|67.1|70.46|67.1|70.46|67.1|70.46|67.1|0
1653885790000|2022-05-30 04:43:10|70.52|67.16|70.52|67.16|70.55|67.19|70.52|67.16|0
1653885800000|2022-05-30 04:43:20|70.49|67.13|70.52|67.16|70.52|67.16|70.49|67.13|0
1653885840000|2022-05-30 04:44:00|70.59|67.23|70.59|67.23|70.59|67.23|70.59|67.23|0
1653885860000|2022-05-30 04:44:20|70.65|67.29|70.65|67.29|70.65|67.29|70.65|67.29|0
1653885880000|2022-05-30 04:44:40|70.59|67.23|70.59|67.23|70.59|67.23|70.59|67.23|0
1653885900000|2022-05-30 04:45:00|70.65|67.29|70.65|67.29|70.65|67.29|70.65|67.29|0
1653885920000|2022-05-30 04:45:20|70.72|67.36|70.65|67.29|70.72|67.36|70.65|67.29|0
1653885940000|2022-05-30 04:45:40|70.69|67.33|70.69|67.33|70.69|67.33|70.69|67.33|0
1653885950000|2022-05-30 04:45:50|70.65|67.29|70.72|67.36|70.72|67.36|70.65|67.29|0
1653885960000|2022-05-30 04:46:00|70.69|67.33|70.69|67.33|70.69|67.33|70.69|67.33|0
1653885970000|2022-05-30 04:46:10|70.65|67.29|70.65|67.29|70.65|67.29|70.65|67.29|0
1653885990000|2022-05-30 04:46:30|70.59|67.23|70.55|67.19|70.59|67.23|70.55|67.19|0
1653886000000|2022-05-30 04:46:40|70.59|67.23|70.59|67.23|70.59|67.23|70.55|67.19|0
1653886010000|2022-05-30 04:46:50|70.55|67.19|70.55|67.19|70.55|67.19|70.55|67.19|0
1653886020000|2022-05-30 04:47:00|70.59|67.23|70.59|67.23|70.59|67.23|70.55|67.19|0
1653886030000|2022-05-30 04:47:10|70.52|67.16|70.52|67.16|70.52|67.16|70.52|67.16|0
1653886040000|2022-05-30 04:47:20|70.59|67.23|70.59|67.23|70.59|67.23|70.59|67.23|0
1653886050000|2022-05-30 04:47:30|70.65|67.29|70.49|67.13|70.65|67.29|70.49|67.13|0
1653886060000|2022-05-30 04:47:40|70.52|67.16|70.52|67.16|70.52|67.16|70.52|67.16|0
1653886080000|2022-05-30 04:48:00|70.55|67.19|70.55|67.19|70.55|67.19|70.55|67.19|0
1653886090000|2022-05-30 04:48:10|70.59|67.23|70.65|67.29|70.65|67.29|70.59|67.23|0
1653886100000|2022-05-30 04:48:20|70.59|67.23|70.62|67.26|70.62|67.26|70.59|67.23|0
1653886110000|2022-05-30 04:48:30|70.65|67.29|70.65|67.29|70.65|67.29|70.65|67.29|0
1653886130000|2022-05-30 04:48:50|70.68|67.32|70.68|67.32|70.68|67.32|70.68|67.32|0
1653886140000|2022-05-30 04:49:00|70.65|67.29|70.65|67.29|70.65|67.29|70.65|67.29|0
1653886190000|2022-05-30 04:49:50|70.72|67.36|70.68|67.32|70.72|67.36|70.68|67.32|0
1653886200000|2022-05-30 04:50:00|70.65|67.29|70.65|67.29|70.65|67.29|70.65|67.29|0
1653886210000|2022-05-30 04:50:10|70.62|67.26|70.59|67.23|70.62|67.26|70.59|67.23|0
1653886240000|2022-05-30 04:50:40|70.65|67.29|70.65|67.29|70.65|67.29|70.65|67.29|0
1653886280000|2022-05-30 04:51:20|70.72|67.36|70.78|67.42|70.78|67.42|70.72|67.36|0
1653886300000|2022-05-30 04:51:40|70.82|67.46|70.78|67.42|70.85|67.49|70.78|67.42|0
1653886350000|2022-05-30 04:52:30|70.72|67.36|70.72|67.36|70.72|67.36|70.72|67.36|0
1653886360000|2022-05-30 04:52:40|70.75|67.39|70.75|67.39|70.75|67.39|70.75|67.39|0
1653886370000|2022-05-30 04:52:50|70.72|67.36|70.72|67.36|70.72|67.36|70.72|67.36|0
1653886380000|2022-05-30 04:53:00|70.78|67.42|70.78|67.42|70.78|67.42|70.78|67.42|0
1653886390000|2022-05-30 04:53:10|70.85|67.49|70.81|67.45|70.85|67.49|70.81|67.45|0
1653886400000|2022-05-30 04:53:20|70.72|67.36|70.65|67.29|70.72|67.36|70.62|67.26|0
1653886410000|2022-05-30 04:53:30|70.62|67.26|70.62|67.26|70.65|67.29|70.62|67.26|0
1653886420000|2022-05-30 04:53:40|70.65|67.29|70.55|67.19|70.65|67.29|70.52|67.16|0
1653886430000|2022-05-30 04:53:50|70.52|67.16|70.58|67.22|70.58|67.22|70.52|67.16|0
1653886440000|2022-05-30 04:54:00|70.52|67.16|70.58|67.22|70.58|67.22|70.52|67.16|0
1653886460000|2022-05-30 04:54:20|70.52|67.16|70.52|67.16|70.52|67.16|70.52|67.16|0
1653886480000|2022-05-30 04:54:40|70.48|67.12|70.48|67.12|70.48|67.12|70.48|67.12|0
1653886490000|2022-05-30 04:54:50|70.52|67.16|70.52|67.16|70.52|67.16|70.52|67.16|0
1653886500000|2022-05-30 04:55:00|70.55|67.19|70.58|67.22|70.58|67.22|70.52|67.16|0
1653886510000|2022-05-30 04:55:10|70.62|67.26|70.65|67.29|70.65|67.29|70.62|67.26|0
1653886520000|2022-05-30 04:55:20|70.72|67.36|70.72|67.36|70.72|67.36|70.72|67.36|0
1653886530000|2022-05-30 04:55:30|70.78|67.42|70.78|67.42|70.78|67.42|70.75|67.39|0
1653886560000|2022-05-30 04:56:00|70.85|67.49|70.98|67.62|70.98|67.62|70.85|67.49|0
1653886570000|2022-05-30 04:56:10|70.95|67.59|70.91|67.55|70.95|67.59|70.91|67.55|0
1653886590000|2022-05-30 04:56:30|70.98|67.62|70.95|67.59|70.98|67.62|70.95|67.59|0
1653886600000|2022-05-30 04:56:40|70.91|67.55|70.91|67.55|70.91|67.55|70.91|67.55|0
1653886610000|2022-05-30 04:56:50|70.85|67.49|70.78|67.42|70.85|67.49|70.78|67.42|0
1653886620000|2022-05-30 04:57:00|70.85|67.49|70.95|67.59|70.95|67.59|70.85|67.49|0
1653886630000|2022-05-30 04:57:10|70.98|67.62|70.91|67.55|70.98|67.62|70.91|67.55|0
1653886640000|2022-05-30 04:57:20|70.88|67.52|70.88|67.52|70.88|67.52|70.88|67.52|0
1653886650000|2022-05-30 04:57:30|70.98|67.62|70.95|67.59|70.98|67.62|70.95|67.59|0
1653886660000|2022-05-30 04:57:40|70.91|67.55|70.98|67.62|70.98|67.62|70.91|67.55|0
1653886670000|2022-05-30 04:57:50|70.94|67.58|70.91|67.55|70.94|67.58|70.91|67.55|0
1653886680000|2022-05-30 04:58:00|70.94|67.58|70.94|67.58|70.94|67.58|70.91|67.55|0
1653886690000|2022-05-30 04:58:10|70.91|67.55|70.91|67.55|70.91|67.55|70.91|67.55|0
1653886710000|2022-05-30 04:58:30|70.94|67.58|70.98|67.62|70.98|67.62|70.94|67.58|0
1653886720000|2022-05-30 04:58:40|71.05|67.69|70.98|67.62|71.05|67.69|70.98|67.62|0
1653886730000|2022-05-30 04:58:50|71.05|67.69|70.98|67.62|71.05|67.69|70.98|67.62|0
1653886740000|2022-05-30 04:59:00|70.91|67.55|71.11|67.75|71.11|67.75|70.91|67.55|0
1653886770000|2022-05-30 04:59:30|71.18|67.82|71.18|67.82|71.18|67.82|71.11|67.75|0
1653886790000|2022-05-30 04:59:50|71.24|67.88|71.14|67.78|71.24|67.88|71.14|67.78|0
1653886800000|2022-05-30 05:00:00|71.11|67.75|70.98|67.62|71.11|67.75|70.98|67.62|0
1653886810000|2022-05-30 05:00:10|70.91|67.55|70.91|67.55|70.91|67.55|70.91|67.55|0
1653886820000|2022-05-30 05:00:20|70.85|67.49|70.91|67.55|70.91|67.55|70.85|67.49|0
1653886830000|2022-05-30 05:00:30|70.98|67.62|70.91|67.55|70.98|67.62|70.91|67.55|0
1653886840000|2022-05-30 05:00:40|70.98|67.62|70.91|67.55|70.98|67.62|70.91|67.55|0
1653886850000|2022-05-30 05:00:50|70.85|67.49|70.85|67.49|70.85|67.49|70.85|67.49|0
1653886860000|2022-05-30 05:01:00|70.88|67.52|70.85|67.49|70.88|67.52|70.85|67.49|0
1653886870000|2022-05-30 05:01:10|70.98|67.62|70.94|67.58|70.98|67.62|70.94|67.58|0
1653886880000|2022-05-30 05:01:20|70.85|67.49|70.78|67.42|70.85|67.49|70.78|67.42|0
1653886890000|2022-05-30 05:01:30|70.85|67.49|70.84|67.48|70.85|67.49|70.84|67.48|0
1653886900000|2022-05-30 05:01:40|70.78|67.42|70.78|67.42|70.78|67.42|70.78|67.42|0
1653886910000|2022-05-30 05:01:50|70.71|67.35|70.71|67.35|70.71|67.35|70.71|67.35|0
1653886920000|2022-05-30 05:02:00|70.74|67.38|70.78|67.42|70.78|67.42|70.74|67.38|0
1653886930000|2022-05-30 05:02:10|70.74|67.38|70.71|67.35|70.74|67.38|70.71|67.35|0
1653886940000|2022-05-30 05:02:20|70.68|67.32|70.68|67.32|70.68|67.32|70.68|67.32|0
1653886950000|2022-05-30 05:02:30|70.71|67.35|70.65|67.29|70.71|67.35|70.65|67.29|0
1653886960000|2022-05-30 05:02:40|70.71|67.35|70.71|67.35|70.71|67.35|70.71|67.35|0
1653886970000|2022-05-30 05:02:50|70.74|67.38|70.71|67.35|70.78|67.42|70.71|67.35|0
1653886980000|2022-05-30 05:03:00|70.65|67.29|70.61|67.25|70.65|67.29|70.61|67.25|0
1653886990000|2022-05-30 05:03:10|70.58|67.22|70.65|67.29|70.65|67.29|70.58|67.22|0
1653887000000|2022-05-30 05:03:20|70.71|67.35|70.71|67.35|70.71|67.35|70.71|67.35|0
1653887020000|2022-05-30 05:03:40|70.74|67.38|70.78|67.42|70.78|67.42|70.74|67.38|0
1653887030000|2022-05-30 05:03:50|70.74|67.38|70.78|67.42|70.78|67.42|70.74|67.38|0
1653887040000|2022-05-30 05:04:00|70.88|67.52|70.88|67.52|70.91|67.55|70.88|67.52|0
1653887050000|2022-05-30 05:04:10|70.91|67.55|70.91|67.55|70.98|67.62|70.91|67.55|0
1653887060000|2022-05-30 05:04:20|70.98|67.62|70.91|67.55|70.98|67.62|70.91|67.55|0
1653887070000|2022-05-30 05:04:30|70.98|67.62|70.98|67.62|70.98|67.62|70.98|67.62|0
1653887080000|2022-05-30 05:04:40|71.01|67.65|70.98|67.62|71.01|67.65|70.98|67.62|0
1653887090000|2022-05-30 05:04:50|71.04|67.68|71.04|67.68|71.04|67.68|71.01|67.65|0
1653887100000|2022-05-30 05:05:00|71.07|67.71|71.04|67.68|71.07|67.71|71.01|67.65|0
1653887110000|2022-05-30 05:05:10|71.07|67.71|71.04|67.68|71.07|67.71|71.04|67.68|0
1653887120000|2022-05-30 05:05:20|71.11|67.75|71.24|67.88|71.24|67.88|71.11|67.75|0
1653887130000|2022-05-30 05:05:30|71.44|68.08|71.31|67.95|71.44|68.08|71.31|67.95|0
1653887140000|2022-05-30 05:05:40|71.37|68.01|71.51|68.15|71.51|68.15|71.37|68.01|0
1653887150000|2022-05-30 05:05:50|71.47|68.11|71.47|68.11|71.47|68.11|71.47|68.11|0
1653887160000|2022-05-30 05:06:00|71.44|68.08|71.11|67.75|71.44|68.08|71.11|67.75|0
1653887170000|2022-05-30 05:06:10|71.04|67.68|71.04|67.68|71.04|67.68|71.04|67.68|0
1653887180000|2022-05-30 05:06:20|70.98|67.62|70.84|67.48|70.98|67.62|70.84|67.48|0
1653887190000|2022-05-30 05:06:30|70.91|67.55|70.78|67.42|70.91|67.55|70.78|67.42|0
1653887200000|2022-05-30 05:06:40|70.71|67.35|70.71|67.35|70.71|67.35|70.64|67.28|0
1653887210000|2022-05-30 05:06:50|70.74|67.38|70.71|67.35|70.78|67.42|70.71|67.35|0
1653887220000|2022-05-30 05:07:00|70.74|67.38|70.71|67.35|70.74|67.38|70.71|67.35|0
1653887240000|2022-05-30 05:07:20|70.78|67.42|70.78|67.42|70.78|67.42|70.78|67.42|0
1653887250000|2022-05-30 05:07:30|70.84|67.48|70.78|67.42|70.84|67.48|70.78|67.42|0
1653887260000|2022-05-30 05:07:40|70.71|67.35|70.71|67.35|70.71|67.35|70.71|67.35|0
1653887270000|2022-05-30 05:07:50|70.64|67.28|70.64|67.28|70.68|67.32|70.64|67.28|0
1653887280000|2022-05-30 05:08:00|70.68|67.32|70.64|67.28|70.68|67.32|70.64|67.28|0
1653887290000|2022-05-30 05:08:10|70.71|67.35|70.71|67.35|70.71|67.35|70.71|67.35|0
1653887300000|2022-05-30 05:08:20|70.78|67.42|70.78|67.42|70.84|67.48|70.78|67.42|0
1653887310000|2022-05-30 05:08:30|70.84|67.48|70.74|67.38|70.84|67.48|70.74|67.38|0
1653887320000|2022-05-30 05:08:40|70.78|67.42|70.74|67.38|70.78|67.42|70.74|67.38|0
1653887330000|2022-05-30 05:08:50|70.78|67.42|70.74|67.38|70.78|67.42|70.74|67.38|0
1653887340000|2022-05-30 05:09:00|70.78|67.42|70.81|67.45|70.81|67.45|70.78|67.42|0
1653887350000|2022-05-30 05:09:10|70.84|67.48|70.87|67.51|70.87|67.51|70.84|67.48|0
1653887360000|2022-05-30 05:09:20|70.91|67.55|70.97|67.61|70.97|67.61|70.91|67.55|0
1653887370000|2022-05-30 05:09:30|71.04|67.68|70.94|67.58|71.04|67.68|70.94|67.58|0
1653887380000|2022-05-30 05:09:40|70.97|67.61|70.97|67.61|71.04|67.68|70.97|67.61|0
1653887390000|2022-05-30 05:09:50|71.01|67.65|70.97|67.61|71.01|67.65|70.97|67.61|0
1653887400000|2022-05-30 05:10:00|70.91|67.55|70.91|67.55|70.91|67.55|70.91|67.55|0
1653887410000|2022-05-30 05:10:10|70.97|67.61|71.01|67.65|71.01|67.65|70.97|67.61|0
1653887420000|2022-05-30 05:10:20|71.04|67.68|71.01|67.65|71.04|67.68|71.01|67.65|0
1653887430000|2022-05-30 05:10:30|71.04|67.68|71.04|67.68|71.04|67.68|71.01|67.65|0
1653887450000|2022-05-30 05:10:50|71.01|67.65|71.04|67.68|71.04|67.68|71.01|67.65|0
1653887460000|2022-05-30 05:11:00|71.07|67.71|71.31|67.95|71.31|67.95|71.07|67.71|0
1653887470000|2022-05-30 05:11:10|71.37|68.01|71.37|68.01|71.37|68.01|71.37|68.01|0
1653887490000|2022-05-30 05:11:30|71.44|68.08|71.44|68.08|71.44|68.08|71.44|68.08|0
1653887500000|2022-05-30 05:11:40|71.4|68.04|71.4|68.04|71.44|68.08|71.4|68.04|0
1653887510000|2022-05-30 05:11:50|71.44|68.08|71.47|68.11|71.57|68.21|71.44|68.08|0
1653887520000|2022-05-30 05:12:00|71.44|68.08|71.44|68.08|71.44|68.08|71.44|68.08|0
1653887530000|2022-05-30 05:12:10|71.5|68.14|71.44|68.08|71.5|68.14|71.44|68.08|0
1653887540000|2022-05-30 05:12:20|71.37|68.01|71.37|68.01|71.37|68.01|71.37|68.01|0
1653887550000|2022-05-30 05:12:30|71.44|68.08|71.5|68.14|71.5|68.14|71.44|68.08|0
1653887570000|2022-05-30 05:12:50|71.44|68.08|71.44|68.08|71.44|68.08|71.44|68.08|0
1653887580000|2022-05-30 05:13:00|71.5|68.14|71.5|68.14|71.5|68.14|71.5|68.14|0
1653887600000|2022-05-30 05:13:20|71.57|68.21|71.57|68.21|71.57|68.21|71.57|68.21|0
1653887610000|2022-05-30 05:13:30|71.5|68.14|71.5|68.14|71.5|68.14|71.5|68.14|0
1653887620000|2022-05-30 05:13:40|71.47|68.11|71.44|68.08|71.47|68.11|71.44|68.08|0
1653887630000|2022-05-30 05:13:50|71.37|68.01|71.44|68.08|71.44|68.08|71.37|68.01|0
1653887640000|2022-05-30 05:14:00|71.5|68.14|71.4|68.04|71.5|68.14|71.4|68.04|0
1653887650000|2022-05-30 05:14:10|71.44|68.08|71.44|68.08|71.5|68.14|71.44|68.08|0
1653887660000|2022-05-30 05:14:20|71.47|68.11|71.34|67.98|71.47|68.11|71.34|67.98|0
1653887670000|2022-05-30 05:14:30|71.37|68.01|71.44|68.08|71.44|68.08|71.37|68.01|0
1653887680000|2022-05-30 05:14:40|71.34|67.98|71.37|68.01|71.37|68.01|71.34|67.98|0
1653887690000|2022-05-30 05:14:50|71.44|68.08|71.47|68.11|71.47|68.11|71.44|68.08|0
1653887700000|2022-05-30 05:15:00|71.5|68.14|71.57|68.21|71.57|68.21|71.5|68.14|0
1653887710000|2022-05-30 05:15:10|71.64|68.28|71.6|68.24|71.64|68.28|71.6|68.24|0
1653887720000|2022-05-30 05:15:20|71.54|68.18|71.44|68.08|71.54|68.18|71.44|68.08|0
1653887730000|2022-05-30 05:15:30|71.47|68.11|71.4|68.04|71.47|68.11|71.4|68.04|0
1653887740000|2022-05-30 05:15:40|71.37|68.01|71.3|67.94|71.37|68.01|71.3|67.94|0
1653887750000|2022-05-30 05:15:50|71.37|68.01|71.37|68.01|71.37|68.01|71.37|68.01|0
1653887760000|2022-05-30 05:16:00|71.44|68.08|71.34|67.98|71.44|68.08|71.34|67.98|0
1653887770000|2022-05-30 05:16:10|71.37|68.01|71.3|67.94|71.37|68.01|71.3|67.94|0
1653887780000|2022-05-30 05:16:20|71.33|67.97|71.24|67.88|71.33|67.97|71.24|67.88|0
1653887790000|2022-05-30 05:16:30|71.3|67.94|71.17|67.81|71.3|67.94|71.17|67.81|0
1653887800000|2022-05-30 05:16:40|71.1|67.74|71.1|67.74|71.1|67.74|71.1|67.74|0
1653887820000|2022-05-30 05:17:00|71.24|67.88|71.24|67.88|71.24|67.88|71.24|67.88|0
1653887830000|2022-05-30 05:17:10|71.3|67.94|71.24|67.88|71.3|67.94|71.24|67.88|0
1653887840000|2022-05-30 05:17:20|71.3|67.94|71.3|67.94|71.33|67.97|71.3|67.94|0
1653887850000|2022-05-30 05:17:30|71.37|68.01|71.3|67.94|71.37|68.01|71.3|67.94|0
1653887860000|2022-05-30 05:17:40|71.37|68.01|71.37|68.01|71.37|68.01|71.33|67.97|0
1653887870000|2022-05-30 05:17:50|71.33|67.97|71.37|68.01|71.37|68.01|71.33|67.97|0
1653887880000|2022-05-30 05:18:00|71.44|68.08|71.44|68.08|71.44|68.08|71.44|68.08|0
1653887890000|2022-05-30 05:18:10|71.47|68.11|71.57|68.21|71.57|68.21|71.47|68.11|0
1653887900000|2022-05-30 05:18:20|71.5|68.14|71.5|68.14|71.5|68.14|71.47|68.11|0
1653887910000|2022-05-30 05:18:30|71.53|68.17|71.5|68.14|71.57|68.21|71.5|68.14|0
1653887930000|2022-05-30 05:18:50|71.47|68.11|71.5|68.14|71.57|68.21|71.44|68.08|0
1653887940000|2022-05-30 05:19:00|71.57|68.21|71.5|68.14|71.57|68.21|71.5|68.14|0
1653887950000|2022-05-30 05:19:10|71.57|68.21|71.57|68.21|71.57|68.21|71.57|68.21|0
1653887960000|2022-05-30 05:19:20|71.53|68.17|71.53|68.17|71.53|68.17|71.53|68.17|0
1653887970000|2022-05-30 05:19:30|71.57|68.21|71.57|68.21|71.63|68.27|71.57|68.21|0
1653887980000|2022-05-30 05:19:40|71.6|68.24|71.63|68.27|71.63|68.27|71.6|68.24|0
1653887990000|2022-05-30 05:19:50|71.5|68.14|71.5|68.14|71.5|68.14|71.5|68.14|0
1653888000000|2022-05-30 05:20:00|71.57|68.21|71.57|68.21|71.57|68.21|71.57|68.21|0
1653888010000|2022-05-30 05:20:10|71.5|68.14|71.53|68.17|71.53|68.17|71.5|68.14|0
1653888020000|2022-05-30 05:20:20|71.57|68.21|71.57|68.21|71.57|68.21|71.57|68.21|0
1653888040000|2022-05-30 05:20:40|71.53|68.17|71.6|68.24|71.6|68.24|71.53|68.17|0
1653888050000|2022-05-30 05:20:50|71.63|68.27|71.53|68.17|71.63|68.27|71.53|68.17|0
1653888060000|2022-05-30 05:21:00|71.57|68.21|71.6|68.24|71.6|68.24|71.57|68.21|0
1653888070000|2022-05-30 05:21:10|71.57|68.21|71.47|68.11|71.57|68.21|71.47|68.11|0
1653888080000|2022-05-30 05:21:20|71.5|68.14|71.53|68.17|71.57|68.21|71.5|68.14|0
1653888090000|2022-05-30 05:21:30|71.57|68.21|71.67|68.31|71.67|68.31|71.57|68.21|0
1653888100000|2022-05-30 05:21:40|71.83|68.47|71.83|68.47|71.83|68.47|71.8|68.44|0
1653888110000|2022-05-30 05:21:50|71.8|68.44|71.83|68.47|71.83|68.47|71.8|68.44|0
1653888120000|2022-05-30 05:22:00|71.8|68.44|71.7|68.34|71.83|68.47|71.7|68.34|0
1653888140000|2022-05-30 05:22:20|71.63|68.27|71.7|68.34|71.7|68.34|71.63|68.27|0
1653888150000|2022-05-30 05:22:30|71.77|68.41|71.77|68.41|71.77|68.41|71.77|68.41|0
1653888160000|2022-05-30 05:22:40|71.8|68.44|71.77|68.41|71.8|68.44|71.77|68.41|0
1653888170000|2022-05-30 05:22:50|71.9|68.54|71.9|68.54|71.9|68.54|71.87|68.51|0
1653888180000|2022-05-30 05:23:00|71.97|68.61|71.97|68.61|71.97|68.61|71.97|68.61|0
1653888190000|2022-05-30 05:23:10|72|68.64|71.97|68.61|72.03|68.67|71.97|68.61|0
1653888200000|2022-05-30 05:23:20|71.9|68.54|71.9|68.54|71.9|68.54|71.9|68.54|0
1653888210000|2022-05-30 05:23:30|71.97|68.61|71.97|68.61|71.97|68.61|71.97|68.61|0
1653888220000|2022-05-30 05:23:40|72|68.64|72.03|68.67|72.03|68.67|72|68.64|0
1653888230000|2022-05-30 05:23:50|72.1|68.74|72.1|68.74|72.1|68.74|72.03|68.67|0
1653888240000|2022-05-30 05:24:00|72.07|68.71|71.97|68.61|72.07|68.71|71.97|68.61|0
1653888250000|2022-05-30 05:24:10|71.9|68.54|71.9|68.54|71.9|68.54|71.9|68.54|0
1653888260000|2022-05-30 05:24:20|71.87|68.51|71.9|68.54|71.9|68.54|71.83|68.47|0
1653888280000|2022-05-30 05:24:40|71.97|68.61|71.9|68.54|71.97|68.61|71.9|68.54|0
1653888290000|2022-05-30 05:24:50|71.83|68.47|71.83|68.47|71.83|68.47|71.83|68.47|0
1653888300000|2022-05-30 05:25:00|71.77|68.41|71.77|68.41|71.77|68.41|71.77|68.41|0
1653888320000|2022-05-30 05:25:20|71.83|68.47|71.86|68.5|71.86|68.5|71.83|68.47|0
1653888330000|2022-05-30 05:25:30|71.83|68.47|71.9|68.54|71.9|68.54|71.83|68.47|0
1653888340000|2022-05-30 05:25:40|71.83|68.47|71.9|68.54|71.9|68.54|71.83|68.47|0
1653888350000|2022-05-30 05:25:50|71.86|68.5|71.77|68.41|71.86|68.5|71.77|68.41|0
1653888360000|2022-05-30 05:26:00|71.73|68.37|71.7|68.34|71.73|68.37|71.7|68.34|0
1653888380000|2022-05-30 05:26:20|71.63|68.27|71.63|68.27|71.63|68.27|71.63|68.27|0
1653888390000|2022-05-30 05:26:30|71.56|68.2|71.56|68.2|71.56|68.2|71.56|68.2|0
1653888410000|2022-05-30 05:26:50|71.5|68.14|71.5|68.14|71.56|68.2|71.5|68.14|0
1653888420000|2022-05-30 05:27:00|71.56|68.2|71.56|68.2|71.56|68.2|71.5|68.14|0
1653888430000|2022-05-30 05:27:10|71.6|68.24|71.7|68.34|71.7|68.34|71.6|68.24|0
1653888440000|2022-05-30 05:27:20|71.8|68.44|71.83|68.47|71.83|68.47|71.8|68.44|0
1653888450000|2022-05-30 05:27:30|71.8|68.44|71.83|68.47|71.83|68.47|71.8|68.44|0
1653888460000|2022-05-30 05:27:40|71.8|68.44|71.8|68.44|71.8|68.44|71.8|68.44|0
1653888470000|2022-05-30 05:27:50|71.83|68.47|71.76|68.4|71.83|68.47|71.76|68.4|0
1653888480000|2022-05-30 05:28:00|71.83|68.47|72.03|68.67|72.03|68.67|71.83|68.47|0
1653888490000|2022-05-30 05:28:10|72.1|68.74|72.1|68.74|72.13|68.77|72.1|68.74|0
1653888500000|2022-05-30 05:28:20|72.03|68.67|72.06|68.7|72.06|68.7|72.03|68.67|0
1653888510000|2022-05-30 05:28:30|72.1|68.74|72.06|68.7|72.1|68.74|72.06|68.7|0
1653888520000|2022-05-30 05:28:40|72.03|68.67|72.17|68.81|72.17|68.81|72.03|68.67|0
1653888530000|2022-05-30 05:28:50|72.1|68.74|72.1|68.74|72.13|68.77|72.1|68.74|0
1653888540000|2022-05-30 05:29:00|72.17|68.81|72|68.64|72.17|68.81|72|68.64|0
1653888550000|2022-05-30 05:29:10|72.03|68.67|72|68.64|72.03|68.67|72|68.64|0
1653888560000|2022-05-30 05:29:20|72.03|68.67|72|68.64|72.03|68.67|71.96|68.6|0
1653888570000|2022-05-30 05:29:30|72.17|68.81|72.1|68.74|72.17|68.81|72.1|68.74|0
1653888580000|2022-05-30 05:29:40|72.03|68.67|72.1|68.74|72.1|68.74|72.03|68.67|0
1653888590000|2022-05-30 05:29:50|72.06|68.7|72.1|68.74|72.1|68.74|72.06|68.7|0
1653888600000|2022-05-30 05:30:00|72.17|68.81|72.17|68.81|72.23|68.87|72.17|68.81|0
1653888610000|2022-05-30 05:30:10|72.23|68.87|72.1|68.74|72.23|68.87|72.06|68.7|0
1653888620000|2022-05-30 05:30:20|72.17|68.81|72.17|68.81|72.17|68.81|72.17|68.81|0
1653888630000|2022-05-30 05:30:30|72.13|68.77|72.1|68.74|72.17|68.81|72.1|68.74|0
1653888640000|2022-05-30 05:30:40|72.03|68.67|71.9|68.54|72.03|68.67|71.9|68.54|0
1653888650000|2022-05-30 05:30:50|71.96|68.6|71.96|68.6|71.96|68.6|71.9|68.54|0
1653888660000|2022-05-30 05:31:00|71.9|68.54|71.96|68.6|71.96|68.6|71.9|68.54|0
1653888670000|2022-05-30 05:31:10|72.03|68.67|72|68.64|72.03|68.67|72|68.64|0
1653888680000|2022-05-30 05:31:20|72.03|68.67|72.06|68.7|72.1|68.74|72|68.64|0
1653888690000|2022-05-30 05:31:30|72.13|68.77|72.03|68.67|72.13|68.77|72|68.64|0
1653888700000|2022-05-30 05:31:40|71.96|68.6|71.96|68.6|71.96|68.6|71.96|68.6|0
1653888710000|2022-05-30 05:31:50|72.03|68.67|72.03|68.67|72.03|68.67|72.03|68.67|0
1653888720000|2022-05-30 05:32:00|72.1|68.74|72.03|68.67|72.1|68.74|72.03|68.67|0
1653888730000|2022-05-30 05:32:10|72|68.64|72|68.64|72|68.64|72|68.64|0
1653888740000|2022-05-30 05:32:20|72.03|68.67|72.06|68.7|72.06|68.7|72.03|68.67|0
1653888750000|2022-05-30 05:32:30|72|68.64|71.9|68.54|72.03|68.67|71.9|68.54|0
1653888760000|2022-05-30 05:32:40|71.83|68.47|71.83|68.47|71.83|68.47|71.83|68.47|0
1653888770000|2022-05-30 05:32:50|71.86|68.5|71.9|68.54|71.9|68.54|71.86|68.5|0
1653888780000|2022-05-30 05:33:00|71.96|68.6|71.96|68.6|71.96|68.6|71.96|68.6|0
1653888790000|2022-05-30 05:33:10|72|68.64|71.96|68.6|72|68.64|71.96|68.6|0
1653888800000|2022-05-30 05:33:20|72|68.64|72|68.64|72|68.64|72|68.64|0
1653888810000|2022-05-30 05:33:30|72.1|68.74|72.1|68.74|72.1|68.74|72.1|68.74|0
1653888820000|2022-05-30 05:33:40|72.13|68.77|72.1|68.74|72.13|68.77|72.1|68.74|0
1653888830000|2022-05-30 05:33:50|72.16|68.8|72.16|68.8|72.16|68.8|72.16|68.8|0
1653888840000|2022-05-30 05:34:00|72.23|68.87|72.2|68.84|72.23|68.87|72.2|68.84|0
1653888850000|2022-05-30 05:34:10|72.23|68.87|72.23|68.87|72.23|68.87|72.23|68.87|0
1653888860000|2022-05-30 05:34:20|72.1|68.74|72.16|68.8|72.16|68.8|72.1|68.74|0
1653888870000|2022-05-30 05:34:30|72.1|68.74|72.1|68.74|72.13|68.77|72.1|68.74|0
1653888890000|2022-05-30 05:34:50|72.06|68.7|72.06|68.7|72.06|68.7|72.06|68.7|0
1653888900000|2022-05-30 05:35:00|72.1|68.74|72.23|68.87|72.23|68.87|72.1|68.74|0
1653888910000|2022-05-30 05:35:10|72.3|68.94|72.3|68.94|72.3|68.94|72.3|68.94|0
1653888920000|2022-05-30 05:35:20|72.33|68.97|72.36|69|72.37|69.01|72.33|68.97|0
1653888930000|2022-05-30 05:35:30|72.3|68.94|72.23|68.87|72.3|68.94|72.23|68.87|0
1653888940000|2022-05-30 05:35:40|72.3|68.94|72.3|68.94|72.3|68.94|72.3|68.94|0
1653888950000|2022-05-30 05:35:50|72.23|68.87|72.23|68.87|72.23|68.87|72.23|68.87|0
1653888960000|2022-05-30 05:36:00|72.26|68.9|72.3|68.94|72.3|68.94|72.26|68.9|0
1653888970000|2022-05-30 05:36:10|72.33|68.97|72.33|68.97|72.33|68.97|72.33|68.97|0
1653888980000|2022-05-30 05:36:20|72.36|69|72.43|69.07|72.43|69.07|72.36|69|0
1653888990000|2022-05-30 05:36:30|72.57|69.21|72.63|69.27|72.63|69.27|72.57|69.21|0
1653889000000|2022-05-30 05:36:40|72.67|69.31|72.63|69.27|72.67|69.31|72.63|69.27|0
1653889010000|2022-05-30 05:36:50|72.57|69.21|72.57|69.21|72.57|69.21|72.57|69.21|0
1653889020000|2022-05-30 05:37:00|72.53|69.17|72.43|69.07|72.53|69.17|72.4|69.04|0
1653889030000|2022-05-30 05:37:10|72.36|69|72.43|69.07|72.43|69.07|72.36|69|0
1653889040000|2022-05-30 05:37:20|72.5|69.14|72.46|69.1|72.5|69.14|72.46|69.1|0
1653889050000|2022-05-30 05:37:30|72.5|69.14|72.5|69.14|72.5|69.14|72.5|69.14|0
1653889060000|2022-05-30 05:37:40|72.43|69.07|72.57|69.21|72.57|69.21|72.43|69.07|0
1653889070000|2022-05-30 05:37:50|72.63|69.27|72.63|69.27|72.63|69.27|72.63|69.27|0
1653889080000|2022-05-30 05:38:00|72.7|69.34|72.63|69.27|72.7|69.34|72.63|69.27|0
1653889100000|2022-05-30 05:38:20|72.57|69.21|72.5|69.14|72.57|69.21|72.46|69.1|0
1653889110000|2022-05-30 05:38:30|72.46|69.1|72.43|69.07|72.46|69.1|72.43|69.07|0
1653889120000|2022-05-30 05:38:40|72.5|69.14|72.57|69.21|72.57|69.21|72.5|69.14|0
1653889130000|2022-05-30 05:38:50|72.63|69.27|72.6|69.24|72.63|69.27|72.6|69.24|0
1653889140000|2022-05-30 05:39:00|72.63|69.27|72.63|69.27|72.63|69.27|72.63|69.27|0
1653889150000|2022-05-30 05:39:10|72.7|69.34|72.7|69.34|72.7|69.34|72.7|69.34|0
1653889160000|2022-05-30 05:39:20|72.63|69.27|72.63|69.27|72.63|69.27|72.63|69.27|0
1653889170000|2022-05-30 05:39:30|72.7|69.34|72.7|69.34|72.7|69.34|72.7|69.34|0
1653889180000|2022-05-30 05:39:40|72.63|69.27|72.57|69.21|72.63|69.27|72.57|69.21|0
1653889190000|2022-05-30 05:39:50|72.6|69.24|72.63|69.27|72.63|69.27|72.6|69.24|0
1653889200000|2022-05-30 05:40:00|72.6|69.24|72.56|69.2|72.6|69.24|72.56|69.2|0
1653889210000|2022-05-30 05:40:10|72.6|69.24|72.56|69.2|72.6|69.24|72.56|69.2|0
1653889230000|2022-05-30 05:40:30|72.7|69.34|72.63|69.27|72.7|69.34|72.63|69.27|0
1653889250000|2022-05-30 05:40:50|72.56|69.2|72.56|69.2|72.56|69.2|72.56|69.2|0
1653889260000|2022-05-30 05:41:00|72.6|69.24|72.63|69.27|72.63|69.27|72.6|69.24|0
1653889270000|2022-05-30 05:41:10|72.6|69.24|72.6|69.24|72.63|69.27|72.6|69.24|0
1653889280000|2022-05-30 05:41:20|72.56|69.2|72.53|69.17|72.56|69.2|72.53|69.17|0
1653889290000|2022-05-30 05:41:30|72.63|69.27|72.63|69.27|72.63|69.27|72.6|69.24|0
1653889300000|2022-05-30 05:41:40|72.66|69.3|72.63|69.27|72.66|69.3|72.63|69.27|0
1653889310000|2022-05-30 05:41:50|72.53|69.17|72.53|69.17|72.53|69.17|72.53|69.17|0
1653889320000|2022-05-30 05:42:00|72.63|69.27|72.6|69.24|72.66|69.3|72.6|69.24|0
1653889330000|2022-05-30 05:42:10|72.63|69.27|72.63|69.27|72.63|69.27|72.63|69.27|0
1653889340000|2022-05-30 05:42:20|72.7|69.34|72.56|69.2|72.7|69.34|72.56|69.2|0
1653889350000|2022-05-30 05:42:30|72.63|69.27|72.63|69.27|72.63|69.27|72.63|69.27|0
1653889370000|2022-05-30 05:42:50|72.6|69.24|72.56|69.2|72.6|69.24|72.5|69.14|0
1653889380000|2022-05-30 05:43:00|72.63|69.27|72.63|69.27|72.63|69.27|72.56|69.2|0
1653889390000|2022-05-30 05:43:10|72.56|69.2|72.56|69.2|72.56|69.2|72.56|69.2|0
1653889410000|2022-05-30 05:43:30|72.63|69.27|72.7|69.34|72.7|69.34|72.63|69.27|0
1653889420000|2022-05-30 05:43:40|72.77|69.41|72.77|69.41|72.77|69.41|72.77|69.41|0
1653889430000|2022-05-30 05:43:50|72.7|69.34|72.77|69.41|72.77|69.41|72.7|69.34|0
1653889440000|2022-05-30 05:44:00|72.83|69.47|72.83|69.47|72.9|69.54|72.83|69.47|0
1653889450000|2022-05-30 05:44:10|72.9|69.54|72.9|69.54|72.9|69.54|72.9|69.54|0
1653889490000|2022-05-30 05:44:50|72.97|69.61|72.97|69.61|72.97|69.61|72.97|69.61|0
1653889500000|2022-05-30 05:45:00|73.04|69.68|73.37|70.01|73.37|70.01|73.04|69.68|0
1653889510000|2022-05-30 05:45:10|73.09|70.29|72.89|70.09|73.09|70.29|72.89|70.09|0
1653889520000|2022-05-30 05:45:20|72.82|70.02|72.82|70.02|72.82|70.02|72.82|70.02|0
1653889530000|2022-05-30 05:45:30|72.86|70.06|72.89|70.09|72.89|70.09|72.82|70.02|0
1653889540000|2022-05-30 05:45:40|73.03|70.23|72.96|70.16|73.03|70.23|72.96|70.16|0
1653889550000|2022-05-30 05:45:50|73.03|70.23|73.03|70.23|73.03|70.23|73.03|70.23|0
1653889560000|2022-05-30 05:46:00|72.96|70.16|73.13|70.33|73.13|70.33|72.96|70.16|0
1653889570000|2022-05-30 05:46:10|73.16|70.36|73.23|70.43|73.3|70.5|73.16|70.36|0
1653889580000|2022-05-30 05:46:20|73.16|70.36|73.09|70.29|73.16|70.36|73.09|70.29|0
1653889590000|2022-05-30 05:46:30|73.26|70.46|73.3|70.5|73.3|70.5|73.23|70.43|0
1653889600000|2022-05-30 05:46:40|73.26|70.46|73.23|70.43|73.3|70.5|73.23|70.43|0
1653889610000|2022-05-30 05:46:50|73.16|70.36|73.16|70.36|73.16|70.36|73.09|70.29|0
1653889620000|2022-05-30 05:47:00|73.23|70.43|73.23|70.43|73.23|70.43|73.19|70.39|0
1653889630000|2022-05-30 05:47:10|73.3|70.5|73.3|70.5|73.37|70.57|73.3|70.5|0
1653889640000|2022-05-30 05:47:20|73.23|70.43|73.23|70.43|73.23|70.43|73.23|70.43|0
1653889650000|2022-05-30 05:47:30|73.26|70.46|73.3|70.5|73.3|70.5|73.26|70.46|0
1653889660000|2022-05-30 05:47:40|73.37|70.57|73.74|70.94|73.74|70.94|73.37|70.57|0
1653889670000|2022-05-30 05:47:50|73.71|70.91|73.5|70.7|73.71|70.91|73.5|70.7|0
1653889680000|2022-05-30 05:48:00|73.57|70.77|73.57|70.77|73.57|70.77|73.5|70.7|0
1653889690000|2022-05-30 05:48:10|73.5|70.7|73.33|70.53|73.5|70.7|73.33|70.53|0
1653889700000|2022-05-30 05:48:20|73.37|70.57|73.3|70.5|73.37|70.57|73.3|70.5|0
1653889710000|2022-05-30 05:48:30|73.23|70.43|73.37|70.57|73.37|70.57|73.23|70.43|0
1653889720000|2022-05-30 05:48:40|73.3|70.5|73.37|70.57|73.37|70.57|73.3|70.5|0
1653889730000|2022-05-30 05:48:50|73.4|70.6|73.4|70.6|73.4|70.6|73.4|70.6|0
1653889740000|2022-05-30 05:49:00|73.43|70.63|73.47|70.67|73.47|70.67|73.37|70.57|0
1653889750000|2022-05-30 05:49:10|73.43|70.63|73.57|70.77|73.57|70.77|73.43|70.63|0
1653889760000|2022-05-30 05:49:20|73.5|70.7|73.57|70.77|73.57|70.77|73.5|70.7|0
1653889770000|2022-05-30 05:49:30|73.64|70.84|73.71|70.91|73.71|70.91|73.64|70.84|0
1653889780000|2022-05-30 05:49:40|73.64|70.84|73.71|70.91|73.71|70.91|73.64|70.84|0
1653889790000|2022-05-30 05:49:50|73.77|70.97|73.77|70.97|73.81|71.01|73.77|70.97|0
1653889800000|2022-05-30 05:50:00|73.74|70.94|73.88|71.08|73.88|71.08|73.74|70.94|0
1653889810000|2022-05-30 05:50:10|73.91|71.11|73.84|71.04|73.91|71.11|73.84|71.04|0
1653889820000|2022-05-30 05:50:20|73.91|71.11|73.91|71.11|73.91|71.11|73.84|71.04|0
1653889830000|2022-05-30 05:50:30|73.98|71.18|73.91|71.11|73.98|71.18|73.91|71.11|0
1653889840000|2022-05-30 05:50:40|73.84|71.04|73.91|71.11|73.98|71.18|73.84|71.04|0
1653889850000|2022-05-30 05:50:50|73.84|71.04|73.91|71.11|73.91|71.11|73.84|71.04|0
1653889860000|2022-05-30 05:51:00|73.98|71.18|73.98|71.18|73.98|71.18|73.98|71.18|0
1653889870000|2022-05-30 05:51:10|73.91|71.11|73.91|71.11|73.91|71.11|73.91|71.11|0
1653889890000|2022-05-30 05:51:30|74.01|71.21|74.19|71.39|74.19|71.39|74.01|71.21|0
1653889900000|2022-05-30 05:51:40|74.12|71.32|74.05|71.25|74.12|71.32|74.05|71.25|0
1653889910000|2022-05-30 05:51:50|74.08|71.28|73.98|71.18|74.08|71.28|73.98|71.18|0
1653889920000|2022-05-30 05:52:00|74.05|71.25|73.91|71.11|74.05|71.25|73.91|71.11|0
1653889930000|2022-05-30 05:52:10|73.77|70.97|73.77|70.97|73.77|70.97|73.77|70.97|0
1653889940000|2022-05-30 05:52:20|73.71|70.91|73.5|70.7|73.71|70.91|73.5|70.7|0
1653889950000|2022-05-30 05:52:30|73.57|70.77|73.57|70.77|73.6|70.8|73.57|70.77|0
1653889960000|2022-05-30 05:52:40|73.6|70.8|73.43|70.63|73.6|70.8|73.43|70.63|0
1653889970000|2022-05-30 05:52:50|73.36|70.56|73.3|70.5|73.36|70.56|73.3|70.5|0
1653889980000|2022-05-30 05:53:00|73.23|70.43|73.36|70.56|73.36|70.56|73.23|70.43|0
1653889990000|2022-05-30 05:53:10|73.23|70.43|73.23|70.43|73.23|70.43|73.16|70.36|0
1653890000000|2022-05-30 05:53:20|73.19|70.39|73.23|70.43|73.23|70.43|73.19|70.39|0
1653890010000|2022-05-30 05:53:30|73.26|70.46|73.23|70.43|73.3|70.5|73.23|70.43|0
1653890020000|2022-05-30 05:53:40|73.16|70.36|73.16|70.36|73.16|70.36|73.09|70.29|0
1653890030000|2022-05-30 05:53:50|73.09|70.29|73.06|70.26|73.09|70.29|73.06|70.26|0
1653890040000|2022-05-30 05:54:00|73.16|70.36|73.09|70.29|73.16|70.36|73.09|70.29|0
1653890050000|2022-05-30 05:54:10|73.06|70.26|73.12|70.32|73.12|70.32|73.06|70.26|0
1653890060000|2022-05-30 05:54:20|73.09|70.29|73.19|70.39|73.19|70.39|73.09|70.29|0
1653890070000|2022-05-30 05:54:30|73.29|70.49|73.23|70.43|73.29|70.49|73.23|70.43|0
1653890080000|2022-05-30 05:54:40|73.26|70.46|73.23|70.43|73.26|70.46|73.23|70.43|0
1653890090000|2022-05-30 05:54:50|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1653890100000|2022-05-30 05:55:00|73.33|70.53|73.36|70.56|73.36|70.56|73.33|70.53|0
1653890110000|2022-05-30 05:55:10|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1653890120000|2022-05-30 05:55:20|73.23|70.43|73.36|70.56|73.36|70.56|73.23|70.43|0
1653890130000|2022-05-30 05:55:30|73.33|70.53|73.29|70.49|73.36|70.56|73.29|70.49|0
1653890140000|2022-05-30 05:55:40|73.36|70.56|73.36|70.56|73.36|70.56|73.36|70.56|0
1653890150000|2022-05-30 05:55:50|73.43|70.63|73.64|70.84|73.64|70.84|73.43|70.63|0
1653890160000|2022-05-30 05:56:00|73.7|70.9|73.77|70.97|73.77|70.97|73.7|70.9|0
1653890170000|2022-05-30 05:56:10|73.74|70.94|73.7|70.9|73.74|70.94|73.7|70.9|0
1653890180000|2022-05-30 05:56:20|73.74|70.94|73.57|70.77|73.74|70.94|73.57|70.77|0
1653890190000|2022-05-30 05:56:30|73.63|70.83|73.7|70.9|73.7|70.9|73.6|70.8|0
1653890200000|2022-05-30 05:56:40|73.63|70.83|73.63|70.83|73.63|70.83|73.63|70.83|0
1653890210000|2022-05-30 05:56:50|73.6|70.8|73.6|70.8|73.6|70.8|73.6|70.8|0
1653890220000|2022-05-30 05:57:00|73.63|70.83|73.63|70.83|73.63|70.83|73.6|70.8|0
1653890230000|2022-05-30 05:57:10|73.6|70.8|73.63|70.83|73.63|70.83|73.6|70.8|0
1653890240000|2022-05-30 05:57:20|73.7|70.9|73.7|70.9|73.7|70.9|73.7|70.9|0
1653890250000|2022-05-30 05:57:30|73.77|70.97|73.77|70.97|73.77|70.97|73.7|70.9|0
1653890260000|2022-05-30 05:57:40|73.7|70.9|73.63|70.83|73.7|70.9|73.63|70.83|0
1653890270000|2022-05-30 05:57:50|73.7|70.9|73.7|70.9|73.74|70.94|73.7|70.9|0
1653890280000|2022-05-30 05:58:00|73.74|70.94|73.77|70.97|73.77|70.97|73.74|70.94|0
1653890290000|2022-05-30 05:58:10|73.74|70.94|73.77|70.97|73.77|70.97|73.74|70.94|0
1653890300000|2022-05-30 05:58:20|73.74|70.94|73.63|70.83|73.74|70.94|73.63|70.83|0
1653890320000|2022-05-30 05:58:40|73.57|70.77|73.57|70.77|73.57|70.77|73.57|70.77|0
1653890330000|2022-05-30 05:58:50|73.7|70.9|73.7|70.9|73.7|70.9|73.7|70.9|0
1653890340000|2022-05-30 05:59:00|73.77|70.97|73.7|70.9|73.77|70.97|73.67|70.87|0
1653890350000|2022-05-30 05:59:10|73.67|70.87|73.7|70.9|73.7|70.9|73.67|70.87|0
1653890360000|2022-05-30 05:59:20|73.77|70.97|73.91|71.11|73.91|71.11|73.77|70.97|0
1653890370000|2022-05-30 05:59:30|74.04|71.24|74.08|71.28|74.08|71.28|74.04|71.24|0
1653890380000|2022-05-30 05:59:40|74.11|71.31|74.08|71.28|74.11|71.31|74.08|71.28|0
1653890390000|2022-05-30 05:59:50|74.04|71.24|74.18|71.38|74.18|71.38|74.04|71.24|0
1653890400000|2022-05-30 06:00:00|74.15|71.35|73.56|70.76|74.15|71.35|73.56|70.76|0
1653890410000|2022-05-30 06:00:10|73.6|70.8|73.77|70.97|73.84|71.04|73.6|70.8|0
1653890420000|2022-05-30 06:00:20|73.7|70.9|73.77|70.97|73.77|70.97|73.7|70.9|0
1653890430000|2022-05-30 06:00:30|73.84|71.04|73.98|71.18|73.98|71.18|73.84|71.04|0
1653890440000|2022-05-30 06:00:40|74.04|71.24|73.91|71.11|74.04|71.24|73.91|71.11|0
1653890450000|2022-05-30 06:00:50|73.77|70.97|73.91|71.11|73.91|71.11|73.77|70.97|0
1653890460000|2022-05-30 06:01:00|73.87|71.07|73.84|71.04|73.87|71.07|73.77|70.97|0
1653890470000|2022-05-30 06:01:10|73.87|71.07|73.84|71.04|73.87|71.07|73.77|70.97|0
1653890480000|2022-05-30 06:01:20|73.77|70.97|73.8|71|73.8|71|73.77|70.97|0
1653890490000|2022-05-30 06:01:30|73.7|70.9|73.67|70.87|73.7|70.9|73.67|70.87|0
1653890500000|2022-05-30 06:01:40|73.63|70.83|73.56|70.76|73.63|70.83|73.56|70.76|0
1653890510000|2022-05-30 06:01:50|73.63|70.83|73.5|70.7|73.63|70.83|73.5|70.7|0
1653890520000|2022-05-30 06:02:00|73.53|70.73|73.56|70.76|73.56|70.76|73.53|70.73|0
1653890530000|2022-05-30 06:02:10|73.5|70.7|73.43|70.63|73.5|70.7|73.43|70.63|0
1653890540000|2022-05-30 06:02:20|73.36|70.56|73.36|70.56|73.36|70.56|73.36|70.56|0
1653890550000|2022-05-30 06:02:30|73.43|70.63|73.36|70.56|73.43|70.63|73.32|70.52|0
1653890560000|2022-05-30 06:02:40|73.39|70.59|73.29|70.49|73.39|70.59|73.29|70.49|0
1653890570000|2022-05-30 06:02:50|73.36|70.56|73.36|70.56|73.43|70.63|73.36|70.56|0
1653890580000|2022-05-30 06:03:00|73.43|70.63|73.39|70.59|73.43|70.63|73.39|70.59|0
1653890590000|2022-05-30 06:03:10|73.43|70.63|73.43|70.63|73.43|70.63|73.36|70.56|0
1653890600000|2022-05-30 06:03:20|73.46|70.66|73.63|70.83|73.63|70.83|73.46|70.66|0
1653890610000|2022-05-30 06:03:30|73.7|70.9|73.7|70.9|73.7|70.9|73.7|70.9|0
1653890620000|2022-05-30 06:03:40|73.63|70.83|73.66|70.86|73.66|70.86|73.63|70.83|0
1653890630000|2022-05-30 06:03:50|73.63|70.83|73.7|70.9|73.73|70.93|73.63|70.83|0
1653890640000|2022-05-30 06:04:00|73.73|70.93|73.77|70.97|73.77|70.97|73.7|70.9|0
1653890650000|2022-05-30 06:04:10|73.84|71.04|73.97|71.17|73.97|71.17|73.84|71.04|0
1653890660000|2022-05-30 06:04:20|73.9|71.1|74.04|71.24|74.04|71.24|73.9|71.1|0
1653890670000|2022-05-30 06:04:30|74.01|71.21|73.9|71.1|74.04|71.24|73.9|71.1|0
1653890680000|2022-05-30 06:04:40|73.84|71.04|73.73|70.93|73.84|71.04|73.73|70.93|0
1653890690000|2022-05-30 06:04:50|73.7|70.9|73.7|70.9|73.7|70.9|73.7|70.9|0
1653890700000|2022-05-30 06:05:00|73.63|70.83|73.66|70.86|73.77|70.97|73.63|70.83|0
1653890710000|2022-05-30 06:05:10|73.6|70.8|73.6|70.8|73.63|70.83|73.6|70.8|0
1653890720000|2022-05-30 06:05:20|73.56|70.76|73.56|70.76|73.56|70.76|73.49|70.69|0
1653890730000|2022-05-30 06:05:30|73.49|70.69|73.43|70.63|73.49|70.69|73.43|70.63|0
1653890740000|2022-05-30 06:05:40|73.36|70.56|73.43|70.63|73.46|70.66|73.36|70.56|0
1653890750000|2022-05-30 06:05:50|73.49|70.69|73.49|70.69|73.49|70.69|73.46|70.66|0
1653890760000|2022-05-30 06:06:00|73.53|70.73|73.39|70.59|73.53|70.73|73.39|70.59|0
1653890770000|2022-05-30 06:06:10|73.36|70.56|73.36|70.56|73.36|70.56|73.22|70.42|0
1653890780000|2022-05-30 06:06:20|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1653890790000|2022-05-30 06:06:30|73.36|70.56|73.36|70.56|73.36|70.56|73.32|70.52|0
1653890800000|2022-05-30 06:06:40|73.49|70.69|73.39|70.59|73.49|70.69|73.39|70.59|0
1653890810000|2022-05-30 06:06:50|73.29|70.49|73.29|70.49|73.29|70.49|73.22|70.42|0
1653890830000|2022-05-30 06:07:10|73.36|70.56|73.36|70.56|73.39|70.59|73.36|70.56|0
1653890840000|2022-05-30 06:07:20|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1653890850000|2022-05-30 06:07:30|73.36|70.56|73.49|70.69|73.49|70.69|73.36|70.56|0
1653890860000|2022-05-30 06:07:40|73.42|70.62|73.42|70.62|73.42|70.62|73.42|70.62|0
1653890870000|2022-05-30 06:07:50|73.39|70.59|73.42|70.62|73.42|70.62|73.39|70.59|0
1653890880000|2022-05-30 06:08:00|73.49|70.69|73.49|70.69|73.49|70.69|73.49|70.69|0
1653890900000|2022-05-30 06:08:20|73.63|70.83|73.63|70.83|73.63|70.83|73.63|70.83|0
1653890910000|2022-05-30 06:08:30|73.66|70.86|73.63|70.83|73.66|70.86|73.56|70.76|0
1653890920000|2022-05-30 06:08:40|73.7|70.9|73.77|70.97|73.77|70.97|73.7|70.9|0
1653890930000|2022-05-30 06:08:50|73.73|70.93|73.73|70.93|73.77|70.97|73.73|70.93|0
1653890940000|2022-05-30 06:09:00|73.77|70.97|73.7|70.9|73.77|70.97|73.7|70.9|0
1653890960000|2022-05-30 06:09:20|73.77|70.97|73.77|70.97|73.77|70.97|73.77|70.97|0
1653890970000|2022-05-30 06:09:30|73.9|71.1|73.94|71.14|73.97|71.17|73.9|71.1|0
1653890980000|2022-05-30 06:09:40|73.97|71.17|73.9|71.1|74.04|71.24|73.9|71.1|0
1653890990000|2022-05-30 06:09:50|73.87|71.07|73.97|71.17|73.97|71.17|73.87|71.07|0
1653891000000|2022-05-30 06:10:00|74.04|71.24|73.9|71.1|74.04|71.24|73.9|71.1|0
1653891010000|2022-05-30 06:10:10|73.93|71.13|73.9|71.1|73.97|71.17|73.87|71.07|0
1653891020000|2022-05-30 06:10:20|73.87|71.07|73.83|71.03|73.87|71.07|73.83|71.03|0
1653891030000|2022-05-30 06:10:30|73.87|71.07|73.87|71.07|73.87|71.07|73.87|71.07|0
1653891040000|2022-05-30 06:10:40|73.9|71.1|73.97|71.17|73.97|71.17|73.9|71.1|0
1653891060000|2022-05-30 06:11:00|74|71.2|73.9|71.1|74|71.2|73.9|71.1|0
1653891070000|2022-05-30 06:11:10|73.97|71.17|73.83|71.03|73.97|71.17|73.83|71.03|0
1653891080000|2022-05-30 06:11:20|73.9|71.1|74|71.2|74|71.2|73.9|71.1|0
1653891090000|2022-05-30 06:11:30|74.04|71.24|74.07|71.27|74.11|71.31|74.04|71.24|0
1653891100000|2022-05-30 06:11:40|74.04|71.24|74.18|71.38|74.18|71.38|74.04|71.24|0
1653891110000|2022-05-30 06:11:50|74.21|71.41|74.31|71.51|74.31|71.51|74.18|71.38|0
1653891120000|2022-05-30 06:12:00|74.52|71.72|74.31|71.51|74.52|71.72|74.31|71.51|0
1653891130000|2022-05-30 06:12:10|74.18|71.38|74.04|71.24|74.24|71.44|74.04|71.24|0
1653891140000|2022-05-30 06:12:20|74.07|71.27|74.07|71.27|74.07|71.27|74.07|71.27|0
1653891150000|2022-05-30 06:12:30|74.18|71.38|74.11|71.31|74.18|71.38|74.11|71.31|0
1653891160000|2022-05-30 06:12:40|74.04|71.24|74.28|71.48|74.31|71.51|74.04|71.24|0
1653891170000|2022-05-30 06:12:50|74.31|71.51|74.24|71.44|74.31|71.51|74.24|71.44|0
1653891180000|2022-05-30 06:13:00|74.31|71.51|74.45|71.65|74.45|71.65|74.31|71.51|0
1653891190000|2022-05-30 06:13:10|74.38|71.58|74.38|71.58|74.38|71.58|74.38|71.58|0
1653891200000|2022-05-30 06:13:20|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1653891210000|2022-05-30 06:13:30|74.48|71.68|74.38|71.58|74.48|71.68|74.38|71.58|0
1653891220000|2022-05-30 06:13:40|74.41|71.61|74.45|71.65|74.45|71.65|74.41|71.61|0
1653891240000|2022-05-30 06:14:00|74.52|71.72|74.45|71.65|74.52|71.72|74.45|71.65|0
1653891260000|2022-05-30 06:14:20|74.41|71.61|74.45|71.65|74.45|71.65|74.38|71.58|0
1653891280000|2022-05-30 06:14:40|74.52|71.72|74.55|71.75|74.55|71.75|74.52|71.72|0
1653891290000|2022-05-30 06:14:50|74.59|71.79|74.66|71.86|74.66|71.86|74.55|71.75|0
1653891300000|2022-05-30 06:15:00|74.79|71.99|74.55|71.75|74.79|71.99|74.55|71.75|0
1653891310000|2022-05-30 06:15:10|74.52|71.72|74.59|71.79|74.59|71.79|74.52|71.72|0
1653891320000|2022-05-30 06:15:20|74.52|71.72|74.59|71.79|74.62|71.82|74.52|71.72|0
1653891330000|2022-05-30 06:15:30|74.52|71.72|74.52|71.72|74.52|71.72|74.52|71.72|0
1653891340000|2022-05-30 06:15:40|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1653891350000|2022-05-30 06:15:50|74.52|71.72|74.45|71.65|74.52|71.72|74.45|71.65|0
1653891360000|2022-05-30 06:16:00|74.52|71.72|74.38|71.58|74.52|71.72|74.38|71.58|0
1653891370000|2022-05-30 06:16:10|74.45|71.65|74.38|71.58|74.45|71.65|74.38|71.58|0
1653891380000|2022-05-30 06:16:20|74.31|71.51|74.38|71.58|74.38|71.58|74.31|71.51|0
1653891390000|2022-05-30 06:16:30|74.45|71.65|74.34|71.54|74.45|71.65|74.34|71.54|0
1653891400000|2022-05-30 06:16:40|74.31|71.51|74.34|71.54|74.34|71.54|74.31|71.51|0
1653891410000|2022-05-30 06:16:50|74.38|71.58|74.38|71.58|74.38|71.58|74.38|71.58|0
1653891420000|2022-05-30 06:17:00|74.45|71.65|74.41|71.61|74.45|71.65|74.38|71.58|0
1653891430000|2022-05-30 06:17:10|74.38|71.58|74.45|71.65|74.45|71.65|74.38|71.58|0
1653891440000|2022-05-30 06:17:20|74.59|71.79|74.59|71.79|74.59|71.79|74.59|71.79|0
1653891450000|2022-05-30 06:17:30|74.55|71.75|74.52|71.72|74.55|71.75|74.52|71.72|0
1653891480000|2022-05-30 06:18:00|74.55|71.75|74.59|71.79|74.59|71.79|74.55|71.75|0
1653891490000|2022-05-30 06:18:10|74.52|71.72|74.52|71.72|74.52|71.72|74.52|71.72|0
1653891500000|2022-05-30 06:18:20|74.48|71.68|74.38|71.58|74.48|71.68|74.38|71.58|0
1653891510000|2022-05-30 06:18:30|74.45|71.65|74.38|71.58|74.45|71.65|74.38|71.58|0
1653891520000|2022-05-30 06:18:40|74.41|71.61|74.59|71.79|74.59|71.79|74.41|71.61|0
1653891530000|2022-05-30 06:18:50|74.52|71.72|74.59|71.79|74.59|71.79|74.52|71.72|0
1653891540000|2022-05-30 06:19:00|74.52|71.72|74.52|71.72|74.55|71.75|74.52|71.72|0
1653891550000|2022-05-30 06:19:10|74.45|71.65|74.59|71.79|74.59|71.79|74.45|71.65|0
1653891560000|2022-05-30 06:19:20|74.65|71.85|74.65|71.85|74.65|71.85|74.65|71.85|0
1653891570000|2022-05-30 06:19:30|74.72|71.92|74.93|72.13|74.93|72.13|74.72|71.92|0
1653891580000|2022-05-30 06:19:40|74.89|72.09|74.89|72.09|74.89|72.09|74.86|72.06|0
1653891590000|2022-05-30 06:19:50|74.93|72.13|74.93|72.13|74.93|72.13|74.93|72.13|0
1653891600000|2022-05-30 06:20:00|74.96|72.16|75.07|72.27|75.07|72.27|74.93|72.13|0
1653891610000|2022-05-30 06:20:10|75.1|72.3|74.86|72.06|75.1|72.3|74.86|72.06|0
1653891620000|2022-05-30 06:20:20|74.93|72.13|74.93|72.13|74.93|72.13|74.93|72.13|0
1653891630000|2022-05-30 06:20:30|74.96|72.16|74.86|72.06|74.96|72.16|74.86|72.06|0
1653891640000|2022-05-30 06:20:40|74.89|72.09|74.89|72.09|74.93|72.13|74.89|72.09|0
1653891650000|2022-05-30 06:20:50|74.93|72.13|75.03|72.23|75.03|72.23|74.93|72.13|0
1653891660000|2022-05-30 06:21:00|75.14|72.34|75.1|72.3|75.14|72.34|75.1|72.3|0
1653891670000|2022-05-30 06:21:10|75.14|72.34|75.1|72.3|75.14|72.34|75.1|72.3|0
1653891680000|2022-05-30 06:21:20|75.14|72.34|75.14|72.34|75.14|72.34|75.14|72.34|0
1653891690000|2022-05-30 06:21:30|75.1|72.3|75.07|72.27|75.1|72.3|75.07|72.27|0
1653891700000|2022-05-30 06:21:40|75.03|72.23|75|72.2|75.03|72.23|74.96|72.16|0
1653891710000|2022-05-30 06:21:50|74.96|72.16|74.93|72.13|75|72.2|74.93|72.13|0
1653891720000|2022-05-30 06:22:00|74.86|72.06|74.93|72.13|74.93|72.13|74.86|72.06|0
1653891730000|2022-05-30 06:22:10|74.86|72.06|74.79|71.99|74.86|72.06|74.79|71.99|0
1653891740000|2022-05-30 06:22:20|74.86|72.06|74.86|72.06|74.86|72.06|74.79|71.99|0
1653891750000|2022-05-30 06:22:30|74.82|72.02|74.79|71.99|74.82|72.02|74.79|71.99|0
1653891760000|2022-05-30 06:22:40|74.75|71.95|74.79|71.99|74.79|71.99|74.75|71.95|0
1653891770000|2022-05-30 06:22:50|74.75|71.95|74.72|71.92|74.75|71.95|74.72|71.92|0
1653891780000|2022-05-30 06:23:00|74.75|71.95|74.69|71.89|74.75|71.95|74.69|71.89|0
1653891790000|2022-05-30 06:23:10|74.72|71.92|74.72|71.92|74.72|71.92|74.72|71.92|0
1653891800000|2022-05-30 06:23:20|74.69|71.89|74.69|71.89|74.69|71.89|74.69|71.89|0
1653891810000|2022-05-30 06:23:30|74.79|71.99|74.86|72.06|74.86|72.06|74.79|71.99|0
1653891820000|2022-05-30 06:23:40|74.82|72.02|74.86|72.06|74.86|72.06|74.82|72.02|0
1653891830000|2022-05-30 06:23:50|74.79|71.99|74.86|72.06|74.86|72.06|74.79|71.99|0
1653891840000|2022-05-30 06:24:00|74.96|72.16|75.14|72.34|75.14|72.34|74.96|72.16|0
1653891850000|2022-05-30 06:24:10|75.28|72.48|75.21|72.41|75.28|72.48|75.21|72.41|0
1653891860000|2022-05-30 06:24:20|75.27|72.47|75.27|72.47|75.27|72.47|75.27|72.47|0
1653891870000|2022-05-30 06:24:30|75.34|72.54|76.96|74.16|76.96|74.16|75.34|72.54|0
1653891880000|2022-05-30 06:24:40|76.99|74.19|76.99|74.19|77.03|74.23|76.99|74.19|0
1653891890000|2022-05-30 06:24:50|76.96|74.16|76.96|74.16|76.96|74.16|76.96|74.16|0
1653891900000|2022-05-30 06:25:00|76.99|74.19|76.96|74.16|77.03|74.23|76.96|74.16|0
1653891920000|2022-05-30 06:25:20|76.89|74.09|76.75|73.95|76.89|74.09|76.75|73.95|0
1653891930000|2022-05-30 06:25:30|76.85|74.05|76.82|74.02|76.85|74.05|76.82|74.02|0
1653891950000|2022-05-30 06:25:50|76.89|74.09|76.82|74.02|76.89|74.09|76.82|74.02|0
1653891960000|2022-05-30 06:26:00|76.89|74.09|76.82|74.02|76.89|74.09|76.82|74.02|0
1653891970000|2022-05-30 06:26:10|76.75|73.95|76.75|73.95|76.75|73.95|76.75|73.95|0
1653891980000|2022-05-30 06:26:20|76.78|73.98|76.75|73.95|76.78|73.98|76.75|73.95|0
1653891990000|2022-05-30 06:26:30|76.78|73.98|76.68|73.88|76.78|73.98|76.68|73.88|0
1653892000000|2022-05-30 06:26:40|76.61|73.81|76.68|73.88|76.68|73.88|76.61|73.81|0
1653892010000|2022-05-30 06:26:50|76.61|73.81|76.64|73.84|76.64|73.84|76.61|73.81|0
1653892020000|2022-05-30 06:27:00|76.71|73.91|76.68|73.88|76.71|73.91|76.68|73.88|0
1653892030000|2022-05-30 06:27:10|76.71|73.91|76.68|73.88|76.71|73.91|76.68|73.88|0
1653892040000|2022-05-30 06:27:20|76.71|73.91|76.68|73.88|76.71|73.91|76.68|73.88|0
1653892050000|2022-05-30 06:27:30|76.71|73.91|76.68|73.88|76.71|73.91|76.68|73.88|0
1653892060000|2022-05-30 06:27:40|76.71|73.91|76.68|73.88|76.71|73.91|76.68|73.88|0
1653892080000|2022-05-30 06:28:00|76.71|73.91|76.75|73.95|76.75|73.95|76.71|73.91|0
1653892090000|2022-05-30 06:28:10|76.68|73.88|76.71|73.91|76.71|73.91|76.68|73.88|0
1653892100000|2022-05-30 06:28:20|76.68|73.88|76.64|73.84|76.71|73.91|76.64|73.84|0
1653892110000|2022-05-30 06:28:30|76.68|73.88|76.71|73.91|76.71|73.91|76.68|73.88|0
1653892120000|2022-05-30 06:28:40|76.68|73.88|76.57|73.77|76.68|73.88|76.54|73.74|0
1653956500000|2022-05-31 00:21:40|70.25|67.85|70.22|67.82|70.25|67.85|70.22|67.82|0
1653956510000|2022-05-31 00:21:50|70.25|67.85|69.66|67.26|70.25|67.85|69.66|67.26|0
1653956520000|2022-05-31 00:22:00|69.73|67.33|69.63|67.23|69.79|67.39|69.63|67.23|0
1653956530000|2022-05-31 00:22:10|69.73|67.33|69.66|67.26|69.73|67.33|69.66|67.26|0
1653956540000|2022-05-31 00:22:20|69.73|67.33|69.79|67.39|69.79|67.39|69.73|67.33|0
1653956550000|2022-05-31 00:22:30|69.76|67.36|69.79|67.39|69.79|67.39|69.69|67.29|0
1653956560000|2022-05-31 00:22:40|69.76|67.36|69.69|67.29|69.76|67.36|69.69|67.29|0
1653956570000|2022-05-31 00:22:50|69.72|67.32|69.72|67.32|69.76|67.36|69.72|67.32|0
1653956580000|2022-05-31 00:23:00|69.76|67.36|69.86|67.46|69.86|67.46|69.76|67.36|0
1653956590000|2022-05-31 00:23:10|69.79|67.39|69.66|67.26|69.79|67.39|69.66|67.26|0
1653956600000|2022-05-31 00:23:20|69.53|67.13|69.53|67.13|69.56|67.16|69.53|67.13|0
1653956610000|2022-05-31 00:23:30|69.59|67.19|69.53|67.13|69.59|67.19|69.53|67.13|0
1653956620000|2022-05-31 00:23:40|69.56|67.16|69.53|67.13|69.56|67.16|69.53|67.13|0
1653956630000|2022-05-31 00:23:50|69.56|67.16|69.56|67.16|69.59|67.19|69.56|67.16|0
1653956640000|2022-05-31 00:24:00|69.53|67.13|69.46|67.06|69.53|67.13|69.46|67.06|0
1653956650000|2022-05-31 00:24:10|69.53|67.13|69.46|67.06|69.53|67.13|69.4|67|0
1653956660000|2022-05-31 00:24:20|69.53|67.13|69.59|67.19|69.59|67.19|69.53|67.13|0
1653956690000|2022-05-31 00:24:50|69.53|67.13|69.66|67.26|69.66|67.26|69.53|67.13|0
1653956700000|2022-05-31 00:25:00|69.72|67.32|69.53|67.13|69.72|67.32|69.53|67.13|0
1653956710000|2022-05-31 00:25:10|69.56|67.16|69.66|67.26|69.66|67.26|69.56|67.16|0
1653956720000|2022-05-31 00:25:20|69.4|67|69.46|67.06|69.46|67.06|69.4|67|0
1653956730000|2022-05-31 00:25:30|69.43|67.03|69.2|66.8|69.43|67.03|69.2|66.8|0
1653956740000|2022-05-31 00:25:40|69.14|66.74|69.33|66.93|69.33|66.93|69.14|66.74|0
1653956750000|2022-05-31 00:25:50|69.27|66.87|69.33|66.93|69.33|66.93|69.27|66.87|0
1653956760000|2022-05-31 00:26:00|69.4|67|69.33|66.93|69.4|67|69.33|66.93|0
1653956770000|2022-05-31 00:26:10|69.36|66.96|69.4|67|69.4|67|69.36|66.96|0
1653956780000|2022-05-31 00:26:20|69.33|66.93|69.33|66.93|69.33|66.93|69.33|66.93|0
1653956790000|2022-05-31 00:26:30|69.27|66.87|69.3|66.9|69.3|66.9|69.27|66.87|0
1653956800000|2022-05-31 00:26:40|69.27|66.87|69.33|66.93|69.33|66.93|69.27|66.87|0
1653956810000|2022-05-31 00:26:50|69.4|67|69.27|66.87|69.4|67|69.27|66.87|0
1653956820000|2022-05-31 00:27:00|69.2|66.8|69.13|66.73|69.2|66.8|69.13|66.73|0
1653956830000|2022-05-31 00:27:10|69.2|66.8|69.1|66.7|69.2|66.8|69.1|66.7|0
1653956840000|2022-05-31 00:27:20|69.13|66.73|69.2|66.8|69.2|66.8|69.13|66.73|0
1653956850000|2022-05-31 00:27:30|69.13|66.73|69.13|66.73|69.13|66.73|69.13|66.73|0
1653956870000|2022-05-31 00:27:50|69.2|66.8|69.13|66.73|69.2|66.8|69.13|66.73|0
1653956880000|2022-05-31 00:28:00|69.07|66.67|69.17|66.77|69.17|66.77|69.07|66.67|0
1653956890000|2022-05-31 00:28:10|69.2|66.8|69|66.6|69.2|66.8|69|66.6|0
1653956900000|2022-05-31 00:28:20|68.87|66.47|69.07|66.67|69.07|66.67|68.87|66.47|0
1653956910000|2022-05-31 00:28:30|69.13|66.73|69.03|66.63|69.17|66.77|69.03|66.63|0
1653956920000|2022-05-31 00:28:40|69|66.6|69.13|66.73|69.13|66.73|69|66.6|0
1653956930000|2022-05-31 00:28:50|69.03|66.63|69.07|66.67|69.07|66.67|69.03|66.63|0
1653956940000|2022-05-31 00:29:00|69.13|66.73|69.13|66.73|69.13|66.73|69.13|66.73|0
1653956950000|2022-05-31 00:29:10|69.03|66.63|68.87|66.47|69.07|66.67|68.87|66.47|0
1653956960000|2022-05-31 00:29:20|69|66.6|69.07|66.67|69.07|66.67|69|66.6|0
1653956970000|2022-05-31 00:29:30|69.13|66.73|69.07|66.67|69.13|66.73|69|66.6|0
1653956980000|2022-05-31 00:29:40|69|66.6|68.77|66.37|69|66.6|68.77|66.37|0
1653956990000|2022-05-31 00:29:50|68.87|66.47|68.94|66.54|69|66.6|68.87|66.47|0
1653957000000|2022-05-31 00:30:00|68.84|66.44|68.87|66.47|68.87|66.47|68.84|66.44|0
1653957010000|2022-05-31 00:30:10|68.9|66.5|69|66.6|69|66.6|68.9|66.5|0
1653957020000|2022-05-31 00:30:20|68.84|66.44|68.81|66.41|68.84|66.44|68.81|66.41|0
1653957030000|2022-05-31 00:30:30|68.68|66.28|68.68|66.28|68.68|66.28|68.61|66.21|0
1653957040000|2022-05-31 00:30:40|68.61|66.21|68.64|66.24|68.68|66.28|68.61|66.21|0
1653957050000|2022-05-31 00:30:50|68.61|66.21|68.61|66.21|68.61|66.21|68.61|66.21|0
1653957060000|2022-05-31 00:31:00|68.55|66.15|68.48|66.08|68.55|66.15|68.38|65.98|0
1653957070000|2022-05-31 00:31:10|68.16|65.76|68.29|65.89|68.35|65.95|68.16|65.76|0
1653957080000|2022-05-31 00:31:20|68.22|65.82|68.16|65.76|68.22|65.82|68.16|65.76|0
1653957090000|2022-05-31 00:31:30|68.03|65.63|68.1|65.7|68.1|65.7|68.03|65.63|0
1653957100000|2022-05-31 00:31:40|68.22|65.82|68.16|65.76|68.22|65.82|68.16|65.76|0
1653957110000|2022-05-31 00:31:50|68.19|65.79|67.93|65.53|68.22|65.82|67.93|65.53|0
1653957120000|2022-05-31 00:32:00|67.9|65.5|67.58|65.18|67.9|65.5|67.58|65.18|0
1653957130000|2022-05-31 00:32:10|67.84|65.44|67.97|65.57|68|65.6|67.84|65.44|0
1653957140000|2022-05-31 00:32:20|67.9|65.5|67.84|65.44|67.9|65.5|67.8|65.4|0
1653957150000|2022-05-31 00:32:30|67.8|65.4|67.77|65.37|67.8|65.4|67.77|65.37|0
1653957160000|2022-05-31 00:32:40|67.84|65.44|67.74|65.34|67.84|65.44|67.74|65.34|0
1653957170000|2022-05-31 00:32:50|67.84|65.44|67.64|65.24|67.84|65.44|67.64|65.24|0
1653957180000|2022-05-31 00:33:00|67.58|65.18|67.55|65.15|67.58|65.18|67.48|65.08|0
1653957190000|2022-05-31 00:33:10|67.52|65.12|67.39|64.99|67.52|65.12|67.39|64.99|0
1653957200000|2022-05-31 00:33:20|67.42|65.02|67.64|65.24|67.64|65.24|67.36|64.96|0
1653957210000|2022-05-31 00:33:30|67.71|65.31|67.64|65.24|67.71|65.31|67.64|65.24|0
1653957220000|2022-05-31 00:33:40|67.71|65.31|67.71|65.31|67.71|65.31|67.71|65.31|0
1653969820000|2022-05-31 04:03:40|68.2|65.4|68.2|65.4|68.2|65.4|68.2|65.4|0
1653969830000|2022-05-31 04:03:50|68.13|65.33|68.13|65.33|68.13|65.33|68.13|65.33|0
1653969870000|2022-05-31 04:04:30|68.1|65.3|68.07|65.27|68.1|65.3|68.07|65.27|0
1653969880000|2022-05-31 04:04:40|68.1|65.3|68.1|65.3|68.1|65.3|68.1|65.3|0
1653969890000|2022-05-31 04:04:50|68.13|65.33|68.2|65.4|68.2|65.4|68.13|65.33|0
1653969900000|2022-05-31 04:05:00|68.16|65.36|68.2|65.4|68.2|65.4|68.16|65.36|0
1653969920000|2022-05-31 04:05:20|68.23|65.43|68.23|65.43|68.23|65.43|68.23|65.43|0
1653969930000|2022-05-31 04:05:30|68.2|65.4|68.23|65.43|68.23|65.43|68.2|65.4|0
1653969940000|2022-05-31 04:05:40|68.26|65.46|68.26|65.46|68.26|65.46|68.26|65.46|0
1653969950000|2022-05-31 04:05:50|68.29|65.49|68.29|65.49|68.29|65.49|68.29|65.49|0
1653969960000|2022-05-31 04:06:00|68.32|65.52|68.45|65.65|68.45|65.65|68.32|65.52|0
1653969970000|2022-05-31 04:06:10|68.58|65.78|68.58|65.78|68.65|65.85|68.58|65.78|0
1653969980000|2022-05-31 04:06:20|68.65|65.85|68.58|65.78|68.65|65.85|68.58|65.78|0
1653969990000|2022-05-31 04:06:30|68.65|65.85|68.65|65.85|68.65|65.85|68.65|65.85|0
1653970000000|2022-05-31 04:06:40|68.68|65.88|68.71|65.91|68.71|65.91|68.65|65.85|0
1653970010000|2022-05-31 04:06:50|68.78|65.98|68.84|66.04|68.84|66.04|68.78|65.98|0
1653970020000|2022-05-31 04:07:00|68.87|66.07|68.68|65.88|68.87|66.07|68.68|65.88|0
1653970030000|2022-05-31 04:07:10|68.65|65.85|68.68|65.88|68.68|65.88|68.65|65.85|0
1653970040000|2022-05-31 04:07:20|68.71|65.91|68.65|65.85|68.71|65.91|68.65|65.85|0
1653970060000|2022-05-31 04:07:40|68.68|65.88|68.58|65.78|68.68|65.88|68.58|65.78|0
1653970070000|2022-05-31 04:07:50|68.65|65.85|68.65|65.85|68.65|65.85|68.65|65.85|0
1653970080000|2022-05-31 04:08:00|68.61|65.81|68.61|65.81|68.61|65.81|68.61|65.81|0
1653970090000|2022-05-31 04:08:10|68.58|65.78|68.58|65.78|68.58|65.78|68.58|65.78|0
1653970100000|2022-05-31 04:08:20|68.52|65.72|68.45|65.65|68.52|65.72|68.45|65.65|0
1653970110000|2022-05-31 04:08:30|68.52|65.72|68.52|65.72|68.52|65.72|68.52|65.72|0
1653970130000|2022-05-31 04:08:50|68.45|65.65|68.45|65.65|68.45|65.65|68.45|65.65|0
1653970140000|2022-05-31 04:09:00|68.48|65.68|68.45|65.65|68.48|65.68|68.45|65.65|0
1653970150000|2022-05-31 04:09:10|68.48|65.68|68.42|65.62|68.48|65.68|68.42|65.62|0
1653970160000|2022-05-31 04:09:20|68.39|65.59|68.39|65.59|68.39|65.59|68.39|65.59|0
1653970170000|2022-05-31 04:09:30|68.45|65.65|68.42|65.62|68.45|65.65|68.42|65.62|0
1653970180000|2022-05-31 04:09:40|68.58|65.78|68.58|65.78|68.58|65.78|68.55|65.75|0
1653970200000|2022-05-31 04:10:00|68.64|65.84|68.58|65.78|68.64|65.84|68.58|65.78|0
1653970210000|2022-05-31 04:10:10|68.55|65.75|68.58|65.78|68.58|65.78|68.55|65.75|0
1653970220000|2022-05-31 04:10:20|68.55|65.75|68.58|65.78|68.58|65.78|68.55|65.75|0
1653970250000|2022-05-31 04:10:50|68.61|65.81|68.61|65.81|68.61|65.81|68.58|65.78|0
1653970260000|2022-05-31 04:11:00|68.58|65.78|68.52|65.72|68.58|65.78|68.52|65.72|0
1653970270000|2022-05-31 04:11:10|68.51|65.71|68.51|65.71|68.51|65.71|68.51|65.71|0
1653970280000|2022-05-31 04:11:20|68.48|65.68|68.51|65.71|68.55|65.75|68.48|65.68|0
1653970290000|2022-05-31 04:11:30|68.45|65.65|68.39|65.59|68.45|65.65|68.39|65.59|0
1653970300000|2022-05-31 04:11:40|68.42|65.62|68.42|65.62|68.42|65.62|68.42|65.62|0
1653970310000|2022-05-31 04:11:50|68.39|65.59|68.39|65.59|68.39|65.59|68.39|65.59|0
1653970320000|2022-05-31 04:12:00|68.42|65.62|68.39|65.59|68.42|65.62|68.39|65.59|0
1653970330000|2022-05-31 04:12:10|68.32|65.52|68.32|65.52|68.35|65.55|68.32|65.52|0
1653970340000|2022-05-31 04:12:20|68.35|65.55|68.39|65.59|68.39|65.59|68.35|65.55|0
1653970350000|2022-05-31 04:12:30|68.35|65.55|68.35|65.55|68.35|65.55|68.35|65.55|0
1653970360000|2022-05-31 04:12:40|68.32|65.52|68.32|65.52|68.32|65.52|68.32|65.52|0
1653970370000|2022-05-31 04:12:50|68.39|65.59|68.35|65.55|68.39|65.59|68.35|65.55|0
1653970380000|2022-05-31 04:13:00|68.38|65.58|68.42|65.62|68.42|65.62|68.38|65.58|0
1653970390000|2022-05-31 04:13:10|68.45|65.65|68.45|65.65|68.45|65.65|68.45|65.65|0
1653970430000|2022-05-31 04:13:50|68.42|65.62|68.51|65.71|68.51|65.71|68.42|65.62|0
1653970440000|2022-05-31 04:14:00|68.45|65.65|68.45|65.65|68.45|65.65|68.45|65.65|0
1653970450000|2022-05-31 04:14:10|68.48|65.68|68.48|65.68|68.48|65.68|68.48|65.68|0
1653970460000|2022-05-31 04:14:20|68.45|65.65|68.45|65.65|68.48|65.68|68.45|65.65|0
1653970480000|2022-05-31 04:14:40|68.42|65.62|68.38|65.58|68.42|65.62|68.38|65.58|0
1653970500000|2022-05-31 04:15:00|68.45|65.65|68.41|65.61|68.45|65.65|68.41|65.61|0
1653970510000|2022-05-31 04:15:10|68.38|65.58|68.38|65.58|68.38|65.58|68.38|65.58|0
1653970520000|2022-05-31 04:15:20|68.32|65.52|68.32|65.52|68.32|65.52|68.32|65.52|0
1653970530000|2022-05-31 04:15:30|68.29|65.49|68.35|65.55|68.35|65.55|68.29|65.49|0
1653970540000|2022-05-31 04:15:40|68.38|65.58|68.38|65.58|68.38|65.58|68.38|65.58|0
1653970580000|2022-05-31 04:16:20|68.32|65.52|68.32|65.52|68.32|65.52|68.32|65.52|0
1653970590000|2022-05-31 04:16:30|68.25|65.45|68.25|65.45|68.25|65.45|68.25|65.45|0
1653970600000|2022-05-31 04:16:40|68.19|65.39|68.22|65.42|68.22|65.42|68.19|65.39|0
1653970610000|2022-05-31 04:16:50|68.25|65.45|68.13|65.33|68.25|65.45|68.13|65.33|0
1653970620000|2022-05-31 04:17:00|68.19|65.39|68.22|65.42|68.22|65.42|68.19|65.39|0
1653970630000|2022-05-31 04:17:10|68.19|65.39|68.19|65.39|68.19|65.39|68.19|65.39|0
1653970640000|2022-05-31 04:17:20|68.25|65.45|68.25|65.45|68.25|65.45|68.25|65.45|0
1653970650000|2022-05-31 04:17:30|68.19|65.39|68.16|65.36|68.19|65.39|68.16|65.36|0
1653970660000|2022-05-31 04:17:40|68.12|65.32|68.22|65.42|68.22|65.42|68.12|65.32|0
1653970670000|2022-05-31 04:17:50|68.25|65.45|68.25|65.45|68.25|65.45|68.25|65.45|0
1653970680000|2022-05-31 04:18:00|68.32|65.52|68.19|65.39|68.32|65.52|68.19|65.39|0
1653970710000|2022-05-31 04:18:30|68.16|65.36|68.16|65.36|68.16|65.36|68.16|65.36|0
1653970720000|2022-05-31 04:18:40|68.12|65.32|68.12|65.32|68.16|65.36|68.12|65.32|0
1653970740000|2022-05-31 04:19:00|68.19|65.39|68.19|65.39|68.19|65.39|68.19|65.39|0
1653970750000|2022-05-31 04:19:10|68.16|65.36|68.25|65.45|68.25|65.45|68.16|65.36|0
1653970760000|2022-05-31 04:19:20|68.19|65.39|68.19|65.39|68.19|65.39|68.19|65.39|0
1653970780000|2022-05-31 04:19:40|68.22|65.42|68.19|65.39|68.22|65.42|68.19|65.39|0
1653970800000|2022-05-31 04:20:00|68.25|65.45|68.25|65.45|68.25|65.45|68.25|65.45|0
1653970820000|2022-05-31 04:20:20|68.19|65.39|68.25|65.45|68.25|65.45|68.19|65.39|0
1653970830000|2022-05-31 04:20:30|68.19|65.39|68.22|65.42|68.22|65.42|68.19|65.39|0
1653970840000|2022-05-31 04:20:40|68.19|65.39|68.19|65.39|68.19|65.39|68.19|65.39|0
1653970850000|2022-05-31 04:20:50|68.12|65.32|68.19|65.39|68.19|65.39|68.12|65.32|0
1653970880000|2022-05-31 04:21:20|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1653970890000|2022-05-31 04:21:30|68.12|65.32|68.12|65.32|68.12|65.32|68.12|65.32|0
1653970900000|2022-05-31 04:21:40|68.06|65.26|68.03|65.23|68.06|65.26|68.03|65.23|0
1653970910000|2022-05-31 04:21:50|67.99|65.19|67.99|65.19|67.99|65.19|67.99|65.19|0
1653970930000|2022-05-31 04:22:10|67.93|65.13|67.93|65.13|67.93|65.13|67.83|65.03|0
1653970980000|2022-05-31 04:23:00|67.9|65.1|67.9|65.1|67.9|65.1|67.9|65.1|0
1653970990000|2022-05-31 04:23:10|67.87|65.07|67.87|65.07|67.87|65.07|67.83|65.03|0
1653971000000|2022-05-31 04:23:20|67.83|65.03|67.83|65.03|67.83|65.03|67.83|65.03|0
1653971010000|2022-05-31 04:23:30|67.87|65.07|67.87|65.07|67.87|65.07|67.87|65.07|0
1653971020000|2022-05-31 04:23:40|67.93|65.13|67.96|65.16|67.99|65.19|67.93|65.13|0
1653971030000|2022-05-31 04:23:50|67.99|65.19|67.99|65.19|67.99|65.19|67.99|65.19|0
1653971040000|2022-05-31 04:24:00|67.93|65.13|67.7|64.9|67.93|65.13|67.7|64.9|0
1653971050000|2022-05-31 04:24:10|67.74|64.94|67.7|64.9|67.74|64.94|67.7|64.9|0
1653971060000|2022-05-31 04:24:20|67.74|64.94|67.8|65|67.8|65|67.74|64.94|0
1653971070000|2022-05-31 04:24:30|67.74|64.94|67.61|64.81|67.74|64.94|67.61|64.81|0
1653971080000|2022-05-31 04:24:40|67.74|64.94|67.74|64.94|67.74|64.94|67.67|64.87|0
1653971090000|2022-05-31 04:24:50|67.7|64.9|67.67|64.87|67.7|64.9|67.67|64.87|0
1653971100000|2022-05-31 04:25:00|67.61|64.81|67.67|64.87|67.67|64.87|67.61|64.81|0
1653971110000|2022-05-31 04:25:10|67.64|64.84|67.67|64.87|67.67|64.87|67.61|64.81|0
1653971120000|2022-05-31 04:25:20|67.7|64.9|67.74|64.94|67.74|64.94|67.7|64.9|0
1653971130000|2022-05-31 04:25:30|67.8|65|67.7|64.9|67.8|65|67.7|64.9|0
1653971140000|2022-05-31 04:25:40|67.77|64.97|67.77|64.97|67.77|64.97|67.77|64.97|0
1653971150000|2022-05-31 04:25:50|67.74|64.94|67.74|64.94|67.74|64.94|67.74|64.94|0
1653971160000|2022-05-31 04:26:00|67.67|64.87|67.67|64.87|67.67|64.87|67.67|64.87|0
1653971170000|2022-05-31 04:26:10|67.74|64.94|67.74|64.94|67.74|64.94|67.7|64.9|0
1653971180000|2022-05-31 04:26:20|67.7|64.9|67.74|64.94|67.74|64.94|67.7|64.9|0
1653971190000|2022-05-31 04:26:30|67.77|64.97|67.77|64.97|67.77|64.97|67.77|64.97|0
1653971200000|2022-05-31 04:26:40|67.8|65|67.8|65|67.8|65|67.8|65|0
1653971210000|2022-05-31 04:26:50|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1653971250000|2022-05-31 04:27:30|67.8|65|67.8|65|67.8|65|67.8|65|0
1653971260000|2022-05-31 04:27:40|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1653971270000|2022-05-31 04:27:50|67.83|65.03|67.8|65|67.83|65.03|67.8|65|0
1653971280000|2022-05-31 04:28:00|67.77|64.97|67.86|65.06|67.86|65.06|67.77|64.97|0
1653971290000|2022-05-31 04:28:10|67.93|65.13|67.93|65.13|67.93|65.13|67.93|65.13|0
1653971300000|2022-05-31 04:28:20|67.96|65.16|67.99|65.19|67.99|65.19|67.96|65.16|0
1653971310000|2022-05-31 04:28:30|67.93|65.13|67.93|65.13|67.93|65.13|67.93|65.13|0
1653971320000|2022-05-31 04:28:40|67.96|65.16|67.96|65.16|67.96|65.16|67.96|65.16|0
1653971330000|2022-05-31 04:28:50|67.99|65.19|67.96|65.16|67.99|65.19|67.96|65.16|0
1653971340000|2022-05-31 04:29:00|67.93|65.13|67.99|65.19|67.99|65.19|67.93|65.13|0
1653971350000|2022-05-31 04:29:10|67.96|65.16|67.99|65.19|67.99|65.19|67.96|65.16|0
1653971360000|2022-05-31 04:29:20|67.93|65.13|67.93|65.13|67.93|65.13|67.93|65.13|0
1653971370000|2022-05-31 04:29:30|67.96|65.16|67.93|65.13|67.96|65.16|67.93|65.13|0
1653971380000|2022-05-31 04:29:40|67.99|65.19|67.99|65.19|67.99|65.19|67.93|65.13|0
1653971390000|2022-05-31 04:29:50|68.05|65.25|68.18|65.38|68.18|65.38|68.05|65.25|0
1653971400000|2022-05-31 04:30:00|68.31|65.51|67.93|65.13|68.31|65.51|67.93|65.13|0
1653971410000|2022-05-31 04:30:10|67.96|65.16|68.12|65.32|68.12|65.32|67.96|65.16|0
1653971420000|2022-05-31 04:30:20|68.18|65.38|68.18|65.38|68.25|65.45|68.18|65.38|0
1653971430000|2022-05-31 04:30:30|68.25|65.45|68.31|65.51|68.31|65.51|68.25|65.45|0
1653971440000|2022-05-31 04:30:40|68.28|65.48|68.38|65.58|68.44|65.64|68.28|65.48|0
1653971450000|2022-05-31 04:30:50|68.41|65.61|68.44|65.64|68.44|65.64|68.41|65.61|0
1653971460000|2022-05-31 04:31:00|68.51|65.71|68.51|65.71|68.51|65.71|68.51|65.71|0
1653971480000|2022-05-31 04:31:20|68.54|65.74|68.44|65.64|68.54|65.74|68.44|65.64|0
1653971490000|2022-05-31 04:31:30|68.51|65.71|68.54|65.74|68.57|65.77|68.51|65.71|0
1653971500000|2022-05-31 04:31:40|68.57|65.77|68.41|65.61|68.57|65.77|68.38|65.58|0
1653971510000|2022-05-31 04:31:50|68.38|65.58|68.41|65.61|68.41|65.61|68.38|65.58|0
1653971520000|2022-05-31 04:32:00|68.44|65.64|68.38|65.58|68.44|65.64|68.38|65.58|0
1653971540000|2022-05-31 04:32:20|68.44|65.64|68.34|65.54|68.44|65.64|68.34|65.54|0
1653971550000|2022-05-31 04:32:30|68.31|65.51|68.31|65.51|68.31|65.51|68.31|65.51|0
1653971560000|2022-05-31 04:32:40|68.21|65.41|68.18|65.38|68.21|65.41|68.18|65.38|0
1653971580000|2022-05-31 04:33:00|68.15|65.35|68.12|65.32|68.18|65.38|68.12|65.32|0
1653971590000|2022-05-31 04:33:10|68.18|65.38|68.18|65.38|68.25|65.45|68.18|65.38|0
1653971600000|2022-05-31 04:33:20|68.25|65.45|68.31|65.51|68.31|65.51|68.25|65.45|0
1653971610000|2022-05-31 04:33:30|68.21|65.41|68.31|65.51|68.31|65.51|68.21|65.41|0
1653971620000|2022-05-31 04:33:40|68.38|65.58|68.38|65.58|68.38|65.58|68.38|65.58|0
1653971630000|2022-05-31 04:33:50|68.34|65.54|68.28|65.48|68.34|65.54|68.28|65.48|0
1653971640000|2022-05-31 04:34:00|68.25|65.45|68.28|65.48|68.28|65.48|68.25|65.45|0
1653971650000|2022-05-31 04:34:10|68.25|65.45|68.18|65.38|68.25|65.45|68.18|65.38|0
1653971660000|2022-05-31 04:34:20|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1653971670000|2022-05-31 04:34:30|68.18|65.38|68.12|65.32|68.18|65.38|68.12|65.32|0
1653971680000|2022-05-31 04:34:40|68.25|65.45|68.25|65.45|68.25|65.45|68.21|65.41|0
1653971690000|2022-05-31 04:34:50|68.21|65.41|68.21|65.41|68.21|65.41|68.21|65.41|0
1653971720000|2022-05-31 04:35:20|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1653971730000|2022-05-31 04:35:30|68.21|65.41|68.25|65.45|68.25|65.45|68.21|65.41|0
1653971740000|2022-05-31 04:35:40|68.21|65.41|68.25|65.45|68.25|65.45|68.21|65.41|0
1653971750000|2022-05-31 04:35:50|68.31|65.51|68.31|65.51|68.31|65.51|68.31|65.51|0
1653971760000|2022-05-31 04:36:00|68.37|65.57|68.37|65.57|68.37|65.57|68.37|65.57|0
1653971770000|2022-05-31 04:36:10|68.41|65.61|68.37|65.57|68.41|65.61|68.37|65.57|0
1653971780000|2022-05-31 04:36:20|68.34|65.54|68.34|65.54|68.37|65.57|68.34|65.54|0
1653971790000|2022-05-31 04:36:30|68.31|65.51|68.34|65.54|68.34|65.54|68.28|65.48|0
1653971800000|2022-05-31 04:36:40|68.31|65.51|68.24|65.44|68.31|65.51|68.21|65.41|0
1653971810000|2022-05-31 04:36:50|68.18|65.38|68.12|65.32|68.18|65.38|68.12|65.32|0
1653971820000|2022-05-31 04:37:00|68.05|65.25|67.89|65.09|68.05|65.25|67.89|65.09|0
1653971830000|2022-05-31 04:37:10|67.95|65.15|67.92|65.12|68.05|65.25|67.92|65.12|0
1653971840000|2022-05-31 04:37:20|67.99|65.19|67.99|65.19|68.05|65.25|67.99|65.19|0
1653971850000|2022-05-31 04:37:30|67.95|65.15|68.02|65.22|68.02|65.22|67.95|65.15|0
1653971860000|2022-05-31 04:37:40|67.99|65.19|67.99|65.19|67.99|65.19|67.95|65.15|0
1653971870000|2022-05-31 04:37:50|67.92|65.12|67.99|65.19|67.99|65.19|67.92|65.12|0
1653971880000|2022-05-31 04:38:00|67.92|65.12|67.92|65.12|67.95|65.15|67.92|65.12|0
1653971890000|2022-05-31 04:38:10|67.99|65.19|68.12|65.32|68.12|65.32|67.99|65.19|0
1653971900000|2022-05-31 04:38:20|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1653971910000|2022-05-31 04:38:30|68.24|65.44|68.18|65.38|68.24|65.44|68.18|65.38|0
1653971920000|2022-05-31 04:38:40|68.15|65.35|68.18|65.38|68.18|65.38|68.15|65.35|0
1653971930000|2022-05-31 04:38:50|68.15|65.35|68.11|65.31|68.15|65.35|68.11|65.31|0
1653971940000|2022-05-31 04:39:00|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1653971960000|2022-05-31 04:39:20|68.18|65.38|68.15|65.35|68.18|65.38|68.15|65.35|0
1653971970000|2022-05-31 04:39:30|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1653971980000|2022-05-31 04:39:40|68.24|65.44|68.15|65.35|68.24|65.44|68.15|65.35|0
1653971990000|2022-05-31 04:39:50|68.11|65.31|68.15|65.35|68.15|65.35|68.11|65.31|0
1653972000000|2022-05-31 04:40:00|68.18|65.38|68.18|65.38|68.21|65.41|68.18|65.38|0
1653972010000|2022-05-31 04:40:10|68.24|65.44|68.24|65.44|68.24|65.44|68.21|65.41|0
1653972030000|2022-05-31 04:40:30|68.18|65.38|68.15|65.35|68.18|65.38|68.11|65.31|0
1653972040000|2022-05-31 04:40:40|68.21|65.41|68.21|65.41|68.21|65.41|68.21|65.41|0
1653972050000|2022-05-31 04:40:50|68.14|65.34|68.14|65.34|68.14|65.34|68.14|65.34|0
1653972060000|2022-05-31 04:41:00|68.21|65.41|68.08|65.28|68.21|65.41|68.08|65.28|0
1653972070000|2022-05-31 04:41:10|68.11|65.31|68.02|65.22|68.11|65.31|68.02|65.22|0
1653972090000|2022-05-31 04:41:30|68.05|65.25|68.05|65.25|68.05|65.25|68.05|65.25|0
1653972100000|2022-05-31 04:41:40|68.02|65.22|67.99|65.19|68.02|65.22|67.99|65.19|0
1653972110000|2022-05-31 04:41:50|67.98|65.18|68.02|65.22|68.02|65.22|67.98|65.18|0
1653972120000|2022-05-31 04:42:00|68.05|65.25|68.02|65.22|68.05|65.25|68.02|65.22|0
1653972130000|2022-05-31 04:42:10|67.98|65.18|67.98|65.18|67.98|65.18|67.95|65.15|0
1653972140000|2022-05-31 04:42:20|67.95|65.15|67.95|65.15|67.95|65.15|67.95|65.15|0
1653972150000|2022-05-31 04:42:30|67.92|65.12|68.05|65.25|68.05|65.25|67.92|65.12|0
1653972160000|2022-05-31 04:42:40|68.02|65.22|68.05|65.25|68.05|65.25|68.02|65.22|0
1653972190000|2022-05-31 04:43:10|68.08|65.28|68.08|65.28|68.08|65.28|68.08|65.28|0
1653972200000|2022-05-31 04:43:20|68.05|65.25|68.05|65.25|68.05|65.25|68.05|65.25|0
1653972220000|2022-05-31 04:43:40|68.11|65.31|68.18|65.38|68.18|65.38|68.11|65.31|0
1653972230000|2022-05-31 04:43:50|68.11|65.31|68.18|65.38|68.18|65.38|68.11|65.31|0
1653972240000|2022-05-31 04:44:00|68.11|65.31|68.11|65.31|68.14|65.34|68.11|65.31|0
1653972250000|2022-05-31 04:44:10|68.14|65.34|68.18|65.38|68.18|65.38|68.14|65.34|0
1653972260000|2022-05-31 04:44:20|68.14|65.34|68.18|65.38|68.18|65.38|68.11|65.31|0
1653972270000|2022-05-31 04:44:30|68.31|65.51|68.31|65.51|68.31|65.51|68.27|65.47|0
1653972280000|2022-05-31 04:44:40|68.24|65.44|68.27|65.47|68.31|65.51|68.24|65.44|0
1653972290000|2022-05-31 04:44:50|68.24|65.44|68.24|65.44|68.24|65.44|68.24|65.44|0
1653972310000|2022-05-31 04:45:10|68.14|65.34|68.14|65.34|68.14|65.34|68.11|65.31|0
1653972320000|2022-05-31 04:45:20|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1653972340000|2022-05-31 04:45:40|68.11|65.31|68.11|65.31|68.11|65.31|68.08|65.28|0
1653972350000|2022-05-31 04:45:50|68.18|65.38|68.21|65.41|68.21|65.41|68.18|65.38|0
1653972360000|2022-05-31 04:46:00|68.18|65.38|68.18|65.38|68.18|65.38|68.18|65.38|0
1653972410000|2022-05-31 04:46:50|68.11|65.31|68.3|65.5|68.3|65.5|68.11|65.31|0
1653972420000|2022-05-31 04:47:00|68.24|65.44|68.24|65.44|68.24|65.44|68.24|65.44|0
1653972430000|2022-05-31 04:47:10|68.27|65.47|68.27|65.47|68.27|65.47|68.24|65.44|0
1653972440000|2022-05-31 04:47:20|68.24|65.44|68.27|65.47|68.3|65.5|68.24|65.44|0
1653972450000|2022-05-31 04:47:30|68.3|65.5|68.3|65.5|68.3|65.5|68.3|65.5|0
1653972460000|2022-05-31 04:47:40|68.24|65.44|68.3|65.5|68.3|65.5|68.24|65.44|0
1653972480000|2022-05-31 04:48:00|68.37|65.57|68.3|65.5|68.37|65.57|68.3|65.5|0
1653972490000|2022-05-31 04:48:10|68.24|65.44|68.24|65.44|68.24|65.44|68.24|65.44|0
1653972500000|2022-05-31 04:48:20|68.27|65.47|68.3|65.5|68.3|65.5|68.27|65.47|0
1653972510000|2022-05-31 04:48:30|68.27|65.47|68.27|65.47|68.27|65.47|68.27|65.47|0
1653972520000|2022-05-31 04:48:40|68.3|65.5|68.33|65.53|68.37|65.57|68.3|65.5|0
1653972530000|2022-05-31 04:48:50|68.37|65.57|68.33|65.53|68.37|65.57|68.3|65.5|0
1653972540000|2022-05-31 04:49:00|68.37|65.57|68.37|65.57|68.37|65.57|68.3|65.5|0
1653972550000|2022-05-31 04:49:10|68.43|65.63|68.3|65.5|68.43|65.63|68.3|65.5|0
1653972560000|2022-05-31 04:49:20|68.33|65.53|68.3|65.5|68.33|65.53|68.3|65.5|0
1653972570000|2022-05-31 04:49:30|68.27|65.47|68.3|65.5|68.3|65.5|68.27|65.47|0
1653972580000|2022-05-31 04:49:40|68.27|65.47|68.24|65.44|68.27|65.47|68.24|65.44|0
1653972590000|2022-05-31 04:49:50|68.37|65.57|68.33|65.53|68.37|65.57|68.33|65.53|0
1653972600000|2022-05-31 04:50:00|68.4|65.6|68.4|65.6|68.43|65.63|68.4|65.6|0
1653972610000|2022-05-31 04:50:10|68.43|65.63|68.27|65.47|68.43|65.63|68.27|65.47|0
1653972620000|2022-05-31 04:50:20|68.37|65.57|68.3|65.5|68.37|65.57|68.3|65.5|0
1653972630000|2022-05-31 04:50:30|68.37|65.57|68.37|65.57|68.37|65.57|68.33|65.53|0
1653972640000|2022-05-31 04:50:40|68.3|65.5|68.33|65.53|68.33|65.53|68.3|65.5|0
1653972650000|2022-05-31 04:50:50|68.37|65.57|68.37|65.57|68.37|65.57|68.33|65.53|0
1653972660000|2022-05-31 04:51:00|68.4|65.6|68.4|65.6|68.4|65.6|68.4|65.6|0
1653972670000|2022-05-31 04:51:10|68.43|65.63|68.43|65.63|68.43|65.63|68.43|65.63|0
1653972700000|2022-05-31 04:51:40|68.46|65.66|68.59|65.79|68.59|65.79|68.46|65.66|0
1653972710000|2022-05-31 04:51:50|68.3|65.5|68.37|65.57|68.37|65.57|68.3|65.5|0
1653972720000|2022-05-31 04:52:00|68.4|65.6|68.4|65.6|68.4|65.6|68.4|65.6|0
1653972730000|2022-05-31 04:52:10|68.43|65.63|68.43|65.63|68.43|65.63|68.43|65.63|0
1653972740000|2022-05-31 04:52:20|68.4|65.6|68.4|65.6|68.4|65.6|68.4|65.6|0
1653972750000|2022-05-31 04:52:30|68.43|65.63|68.5|65.7|68.5|65.7|68.43|65.63|0
1653972760000|2022-05-31 04:52:40|68.53|65.73|68.5|65.7|68.53|65.73|68.5|65.7|0
1653972770000|2022-05-31 04:52:50|68.53|65.73|68.5|65.7|68.53|65.73|68.5|65.7|0
1653972780000|2022-05-31 04:53:00|68.56|65.76|68.56|65.76|68.56|65.76|68.56|65.76|0
1653972790000|2022-05-31 04:53:10|68.62|65.82|68.59|65.79|68.62|65.82|68.56|65.76|0
1653972800000|2022-05-31 04:53:20|68.56|65.76|68.59|65.79|68.62|65.82|68.56|65.76|0
1653972810000|2022-05-31 04:53:30|68.62|65.82|68.69|65.89|68.69|65.89|68.62|65.82|0
1653972820000|2022-05-31 04:53:40|68.66|65.86|68.69|65.89|68.69|65.89|68.66|65.86|0
1653972830000|2022-05-31 04:53:50|68.66|65.86|68.62|65.82|68.66|65.86|68.62|65.82|0
1653972840000|2022-05-31 04:54:00|68.66|65.86|68.69|65.89|68.69|65.89|68.66|65.86|0
1653972870000|2022-05-31 04:54:30|68.62|65.82|68.56|65.76|68.62|65.82|68.56|65.76|0
1653972880000|2022-05-31 04:54:40|68.62|65.82|68.62|65.82|68.62|65.82|68.62|65.82|0
1653972890000|2022-05-31 04:54:50|68.59|65.79|68.59|65.79|68.59|65.79|68.59|65.79|0
1653972900000|2022-05-31 04:55:00|68.56|65.76|68.53|65.73|68.56|65.76|68.53|65.73|0
1653972910000|2022-05-31 04:55:10|68.56|65.76|68.53|65.73|68.56|65.76|68.53|65.73|0
1653972920000|2022-05-31 04:55:20|68.56|65.76|68.49|65.69|68.56|65.76|68.49|65.69|0
1653972930000|2022-05-31 04:55:30|68.43|65.63|68.4|65.6|68.43|65.63|68.4|65.6|0
1653972940000|2022-05-31 04:55:40|68.43|65.63|68.53|65.73|68.53|65.73|68.43|65.63|0
1653972950000|2022-05-31 04:55:50|68.56|65.76|68.46|65.66|68.56|65.76|68.46|65.66|0
1653972960000|2022-05-31 04:56:00|68.43|65.63|68.43|65.63|68.43|65.63|68.43|65.63|0
1653972980000|2022-05-31 04:56:20|68.36|65.56|68.4|65.6|68.43|65.63|68.36|65.56|0
1653972990000|2022-05-31 04:56:30|68.36|65.56|68.33|65.53|68.36|65.56|68.33|65.53|0
1653973000000|2022-05-31 04:56:40|68.36|65.56|68.33|65.53|68.36|65.56|68.33|65.53|0
1653973010000|2022-05-31 04:56:50|68.36|65.56|68.36|65.56|68.36|65.56|68.36|65.56|0
1653973020000|2022-05-31 04:57:00|68.33|65.53|68.27|65.47|68.33|65.53|68.27|65.47|0
1653973030000|2022-05-31 04:57:10|68.3|65.5|68.27|65.47|68.3|65.5|68.27|65.47|0
1653973040000|2022-05-31 04:57:20|68.24|65.44|68.3|65.5|68.3|65.5|68.24|65.44|0
1653973060000|2022-05-31 04:57:40|68.33|65.53|68.33|65.53|68.33|65.53|68.33|65.53|0
1653973070000|2022-05-31 04:57:50|68.36|65.56|68.36|65.56|68.36|65.56|68.33|65.53|0
1653973090000|2022-05-31 04:58:10|68.43|65.63|68.46|65.66|68.46|65.66|68.43|65.63|0
1653973100000|2022-05-31 04:58:20|68.52|65.72|68.56|65.76|68.56|65.76|68.52|65.72|0
1653973110000|2022-05-31 04:58:30|68.52|65.72|68.49|65.69|68.62|65.82|68.49|65.69|0
1653973120000|2022-05-31 04:58:40|68.39|65.59|68.49|65.69|68.49|65.69|68.39|65.59|0
1653973130000|2022-05-31 04:58:50|68.46|65.66|68.43|65.63|68.46|65.66|68.43|65.63|0
1653973140000|2022-05-31 04:59:00|68.39|65.59|68.3|65.5|68.39|65.59|68.3|65.5|0
1653973150000|2022-05-31 04:59:10|68.36|65.56|68.39|65.59|68.39|65.59|68.36|65.56|0
1653973160000|2022-05-31 04:59:20|68.43|65.63|68.36|65.56|68.43|65.63|68.36|65.56|0
1653973170000|2022-05-31 04:59:30|68.39|65.59|68.39|65.59|68.39|65.59|68.39|65.59|0
1653973180000|2022-05-31 04:59:40|68.43|65.63|68.49|65.69|68.49|65.69|68.43|65.63|0
1653973190000|2022-05-31 04:59:50|68.43|65.63|68.43|65.63|68.49|65.69|68.43|65.63|0
1653973200000|2022-05-31 05:00:00|68.56|65.76|68.56|65.76|68.62|65.82|68.49|65.69|0
1653973210000|2022-05-31 05:00:10|68.62|65.82|68.62|65.82|68.62|65.82|68.59|65.79|0
1653973220000|2022-05-31 05:00:20|68.59|65.79|68.59|65.79|68.62|65.82|68.56|65.76|0
1653973230000|2022-05-31 05:00:30|68.62|65.82|68.65|65.85|68.65|65.85|68.62|65.82|0
1653973240000|2022-05-31 05:00:40|68.69|65.89|68.69|65.89|68.72|65.92|68.69|65.89|0
1653973250000|2022-05-31 05:00:50|68.72|65.92|68.65|65.85|68.72|65.92|68.65|65.85|0
1653973260000|2022-05-31 05:01:00|68.69|65.89|68.69|65.89|68.75|65.95|68.69|65.89|0
1653973270000|2022-05-31 05:01:10|68.62|65.82|68.56|65.76|68.62|65.82|68.56|65.76|0
1653973280000|2022-05-31 05:01:20|68.52|65.72|68.56|65.76|68.56|65.76|68.52|65.72|0
1653973290000|2022-05-31 05:01:30|68.62|65.82|68.62|65.82|68.62|65.82|68.56|65.76|0
1653973300000|2022-05-31 05:01:40|68.69|65.89|68.69|65.89|68.69|65.89|68.69|65.89|0
1653973310000|2022-05-31 05:01:50|68.75|65.95|68.75|65.95|68.75|65.95|68.75|65.95|0
1653973320000|2022-05-31 05:02:00|68.81|66.01|68.88|66.08|68.88|66.08|68.81|66.01|0
1653973330000|2022-05-31 05:02:10|68.81|66.01|68.75|65.95|68.81|66.01|68.75|65.95|0
1653973340000|2022-05-31 05:02:20|68.68|65.88|68.68|65.88|68.75|65.95|68.68|65.88|0
1653973350000|2022-05-31 05:02:30|68.59|65.79|68.62|65.82|68.62|65.82|68.59|65.79|0
1653973370000|2022-05-31 05:02:50|68.49|65.69|68.56|65.76|68.56|65.76|68.49|65.69|0
1653973380000|2022-05-31 05:03:00|68.49|65.69|68.36|65.56|68.49|65.69|68.36|65.56|0
1653973390000|2022-05-31 05:03:10|68.39|65.59|68.49|65.69|68.49|65.69|68.39|65.59|0
1653973400000|2022-05-31 05:03:20|68.56|65.76|68.49|65.69|68.56|65.76|68.49|65.69|0
1653973410000|2022-05-31 05:03:30|68.43|65.63|68.46|65.66|68.49|65.69|68.43|65.63|0
1653973420000|2022-05-31 05:03:40|68.49|65.69|68.55|65.75|68.55|65.75|68.49|65.69|0
1653973430000|2022-05-31 05:03:50|68.52|65.72|68.52|65.72|68.52|65.72|68.52|65.72|0
1653973440000|2022-05-31 05:04:00|68.49|65.69|68.62|65.82|68.62|65.82|68.49|65.69|0
1653973450000|2022-05-31 05:04:10|68.68|65.88|68.62|65.82|68.68|65.88|68.62|65.82|0
1653973460000|2022-05-31 05:04:20|68.49|65.69|68.49|65.69|68.49|65.69|68.49|65.69|0
1653973470000|2022-05-31 05:04:30|68.43|65.63|68.39|65.59|68.43|65.63|68.39|65.59|0
1653973480000|2022-05-31 05:04:40|68.36|65.56|68.43|65.63|68.43|65.63|68.3|65.5|0
1653973490000|2022-05-31 05:04:50|68.49|65.69|68.55|65.75|68.55|65.75|68.49|65.69|0
1653973500000|2022-05-31 05:05:00|68.59|65.79|68.49|65.69|68.59|65.79|68.49|65.69|0
1653973510000|2022-05-31 05:05:10|68.42|65.62|68.42|65.62|68.42|65.62|68.42|65.62|0
1653973520000|2022-05-31 05:05:20|68.55|65.75|68.59|65.79|68.62|65.82|68.55|65.75|0
1653973530000|2022-05-31 05:05:30|68.62|65.82|68.46|65.66|68.62|65.82|68.46|65.66|0
1653973540000|2022-05-31 05:05:40|68.49|65.69|68.62|65.82|68.62|65.82|68.49|65.69|0
1653973550000|2022-05-31 05:05:50|68.68|65.88|68.68|65.88|68.68|65.88|68.68|65.88|0
1653973560000|2022-05-31 05:06:00|68.71|65.91|68.78|65.98|68.81|66.01|68.71|65.91|0
1653973570000|2022-05-31 05:06:10|68.75|65.95|68.62|65.82|68.81|66.01|68.62|65.82|0
1653973580000|2022-05-31 05:06:20|68.55|65.75|68.52|65.72|68.55|65.75|68.49|65.69|0
1653973590000|2022-05-31 05:06:30|68.55|65.75|68.58|65.78|68.58|65.78|68.55|65.75|0
1653973600000|2022-05-31 05:06:40|68.62|65.82|68.42|65.62|68.62|65.82|68.42|65.62|0
1653973610000|2022-05-31 05:06:50|68.36|65.56|68.33|65.53|68.36|65.56|68.33|65.53|0
1653973620000|2022-05-31 05:07:00|68.3|65.5|68.36|65.56|68.36|65.56|68.3|65.5|0
1653973630000|2022-05-31 05:07:10|68.39|65.59|68.39|65.59|68.39|65.59|68.39|65.59|0
1653973640000|2022-05-31 05:07:20|68.33|65.53|68.33|65.53|68.36|65.56|68.29|65.49|0
1653973650000|2022-05-31 05:07:30|68.36|65.56|68.29|65.49|68.36|65.56|68.29|65.49|0
1653973660000|2022-05-31 05:07:40|68.33|65.53|68.29|65.49|68.33|65.53|68.26|65.46|0
1653973670000|2022-05-31 05:07:50|68.23|65.43|68.26|65.46|68.26|65.46|68.23|65.43|0
1653973680000|2022-05-31 05:08:00|68.29|65.49|68.36|65.56|68.36|65.56|68.26|65.46|0
1653973690000|2022-05-31 05:08:10|68.29|65.49|68.29|65.49|68.29|65.49|68.29|65.49|0
1653973700000|2022-05-31 05:08:20|68.36|65.56|68.33|65.53|68.36|65.56|68.33|65.53|0
1653973710000|2022-05-31 05:08:30|68.39|65.59|68.42|65.62|68.42|65.62|68.39|65.59|0
1653973720000|2022-05-31 05:08:40|68.45|65.65|68.36|65.56|68.45|65.65|68.36|65.56|0
1653973730000|2022-05-31 05:08:50|68.39|65.59|68.49|65.69|68.49|65.69|68.39|65.59|0
1653973740000|2022-05-31 05:09:00|68.42|65.62|68.42|65.62|68.42|65.62|68.36|65.56|0
1653973750000|2022-05-31 05:09:10|68.39|65.59|68.42|65.62|68.42|65.62|68.36|65.56|0
1653973760000|2022-05-31 05:09:20|68.39|65.59|68.36|65.56|68.39|65.59|68.36|65.56|0
1653973770000|2022-05-31 05:09:30|68.42|65.62|68.49|65.69|68.49|65.69|68.42|65.62|0
1653973790000|2022-05-31 05:09:50|68.42|65.62|68.39|65.59|68.42|65.62|68.39|65.59|0
1653973800000|2022-05-31 05:10:00|68.42|65.62|68.36|65.56|68.42|65.62|68.36|65.56|0
1653973810000|2022-05-31 05:10:10|68.29|65.49|68.23|65.43|68.29|65.49|68.23|65.43|0
1653973840000|2022-05-31 05:10:40|68.26|65.46|68.16|65.36|68.26|65.46|68.16|65.36|0
1653973850000|2022-05-31 05:10:50|68.13|65.33|68.1|65.3|68.13|65.33|68.04|65.24|0
1653973870000|2022-05-31 05:11:10|68.16|65.36|68.29|65.49|68.29|65.49|68.16|65.36|0
1653973880000|2022-05-31 05:11:20|68.23|65.43|68.23|65.43|68.23|65.43|68.23|65.43|0
1653973890000|2022-05-31 05:11:30|68.29|65.49|68.29|65.49|68.29|65.49|68.29|65.49|0
1653973900000|2022-05-31 05:11:40|68.32|65.52|68.36|65.56|68.36|65.56|68.29|65.49|0
1653973910000|2022-05-31 05:11:50|68.49|65.69|68.39|65.59|68.49|65.69|68.39|65.59|0
1653973920000|2022-05-31 05:12:00|68.36|65.56|68.39|65.59|68.42|65.62|68.36|65.56|0
1653973930000|2022-05-31 05:12:10|68.42|65.62|68.49|65.69|68.49|65.69|68.42|65.62|0
1653973940000|2022-05-31 05:12:20|68.55|65.75|68.55|65.75|68.55|65.75|68.49|65.69|0
1653973950000|2022-05-31 05:12:30|68.62|65.82|68.55|65.75|68.62|65.82|68.55|65.75|0
1653973960000|2022-05-31 05:12:40|68.62|65.82|68.42|65.62|68.62|65.82|68.42|65.62|0
1653973970000|2022-05-31 05:12:50|68.49|65.69|68.45|65.65|68.49|65.69|68.42|65.62|0
1653973980000|2022-05-31 05:13:00|68.42|65.62|68.49|65.69|68.49|65.69|68.42|65.62|0
1653973990000|2022-05-31 05:13:10|68.52|65.72|68.52|65.72|68.52|65.72|68.52|65.72|0
1653974000000|2022-05-31 05:13:20|68.55|65.75|68.58|65.78|68.62|65.82|68.55|65.75|0
1653974010000|2022-05-31 05:13:30|68.55|65.75|68.52|65.72|68.55|65.75|68.49|65.69|0
1653974020000|2022-05-31 05:13:40|68.49|65.69|68.52|65.72|68.55|65.75|68.49|65.69|0
1653974030000|2022-05-31 05:13:50|68.55|65.75|68.52|65.72|68.61|65.81|68.52|65.72|0
1653974040000|2022-05-31 05:14:00|68.55|65.75|68.61|65.81|68.65|65.85|68.55|65.75|0
1653974050000|2022-05-31 05:14:10|68.65|65.85|68.61|65.81|68.65|65.85|68.61|65.81|0
1653974060000|2022-05-31 05:14:20|68.58|65.78|68.61|65.81|68.61|65.81|68.58|65.78|0
1653974070000|2022-05-31 05:14:30|68.58|65.78|68.58|65.78|68.58|65.78|68.58|65.78|0
1653974080000|2022-05-31 05:14:40|68.49|65.69|68.49|65.69|68.49|65.69|68.42|65.62|0
1653974090000|2022-05-31 05:14:50|68.55|65.75|68.52|65.72|68.55|65.75|68.52|65.72|0
1653974100000|2022-05-31 05:15:00|68.48|65.68|68.45|65.65|68.48|65.68|68.45|65.65|0
1653974110000|2022-05-31 05:15:10|68.48|65.68|68.48|65.68|68.48|65.68|68.45|65.65|0
1653974120000|2022-05-31 05:15:20|68.45|65.65|68.65|65.85|68.65|65.85|68.45|65.65|0
1653974130000|2022-05-31 05:15:30|68.61|65.81|68.58|65.78|68.61|65.81|68.58|65.78|0
1653974140000|2022-05-31 05:15:40|68.55|65.75|68.55|65.75|68.58|65.78|68.55|65.75|0
1653974150000|2022-05-31 05:15:50|68.48|65.68|68.61|65.81|68.61|65.81|68.42|65.62|0
1653974160000|2022-05-31 05:16:00|68.64|65.84|68.61|65.81|68.64|65.84|68.61|65.81|0
1653974170000|2022-05-31 05:16:10|68.55|65.75|68.55|65.75|68.55|65.75|68.55|65.75|0
1653974190000|2022-05-31 05:16:30|68.52|65.72|68.52|65.72|68.52|65.72|68.52|65.72|0
1653974200000|2022-05-31 05:16:40|68.55|65.75|68.58|65.78|68.58|65.78|68.55|65.75|0
1653974210000|2022-05-31 05:16:50|68.52|65.72|68.55|65.75|68.55|65.75|68.52|65.72|0
1653974220000|2022-05-31 05:17:00|68.52|65.72|68.48|65.68|68.52|65.72|68.48|65.68|0
1653974230000|2022-05-31 05:17:10|68.51|65.71|68.42|65.62|68.51|65.71|68.42|65.62|0
1653974250000|2022-05-31 05:17:30|68.39|65.59|68.42|65.62|68.42|65.62|68.35|65.55|0
1653974260000|2022-05-31 05:17:40|68.35|65.55|68.55|65.75|68.55|65.75|68.35|65.55|0
1653974280000|2022-05-31 05:18:00|68.48|65.68|68.48|65.68|68.48|65.68|68.48|65.68|0
1653974290000|2022-05-31 05:18:10|68.51|65.71|68.48|65.68|68.51|65.71|68.48|65.68|0
1653974300000|2022-05-31 05:18:20|68.42|65.62|68.45|65.65|68.45|65.65|68.42|65.62|0
1653974310000|2022-05-31 05:18:30|68.42|65.62|68.35|65.55|68.42|65.62|68.35|65.55|0
1653974320000|2022-05-31 05:18:40|68.42|65.62|68.42|65.62|68.42|65.62|68.42|65.62|0
1653974330000|2022-05-31 05:18:50|68.39|65.59|68.38|65.58|68.39|65.59|68.38|65.58|0
1653974340000|2022-05-31 05:19:00|68.35|65.55|68.32|65.52|68.35|65.55|68.32|65.52|0
1653974350000|2022-05-31 05:19:10|68.29|65.49|68.32|65.52|68.35|65.55|68.29|65.49|0
1653974360000|2022-05-31 05:19:20|68.35|65.55|68.42|65.62|68.42|65.62|68.35|65.55|0
1653974370000|2022-05-31 05:19:30|68.48|65.68|68.48|65.68|68.48|65.68|68.48|65.68|0
1653974380000|2022-05-31 05:19:40|68.42|65.62|68.42|65.62|68.42|65.62|68.42|65.62|0
1653974390000|2022-05-31 05:19:50|68.45|65.65|68.42|65.62|68.48|65.68|68.42|65.62|0
1653974430000|2022-05-31 05:20:30|68.38|65.58|68.38|65.58|68.38|65.58|68.38|65.58|0
1653974440000|2022-05-31 05:20:40|68.35|65.55|68.29|65.49|68.35|65.55|68.29|65.49|0
1653974470000|2022-05-31 05:21:10|68.22|65.42|68.22|65.42|68.22|65.42|68.16|65.36|0
1653974480000|2022-05-31 05:21:20|68.19|65.39|68.22|65.42|68.22|65.42|68.19|65.39|0
1653974490000|2022-05-31 05:21:30|68.25|65.45|68.29|65.49|68.29|65.49|68.25|65.45|0
1653974500000|2022-05-31 05:21:40|68.32|65.52|68.29|65.49|68.32|65.52|68.29|65.49|0
1653974510000|2022-05-31 05:21:50|68.35|65.55|68.38|65.58|68.38|65.58|68.35|65.55|0
1653974520000|2022-05-31 05:22:00|68.42|65.62|68.45|65.65|68.45|65.65|68.42|65.62|0
1653974530000|2022-05-31 05:22:10|68.42|65.62|68.45|65.65|68.45|65.65|68.42|65.62|0
1653974540000|2022-05-31 05:22:20|68.48|65.68|68.55|65.75|68.55|65.75|68.48|65.68|0
1653974550000|2022-05-31 05:22:30|68.51|65.71|68.74|65.94|68.74|65.94|68.51|65.71|0
1653974560000|2022-05-31 05:22:40|68.55|65.75|68.8|66|68.8|66|68.55|65.75|0
1653974570000|2022-05-31 05:22:50|68.74|65.94|68.77|65.97|68.8|66|68.74|65.94|0
1653974580000|2022-05-31 05:23:00|68.74|65.94|68.8|66|68.8|66|68.74|65.94|0
1653974590000|2022-05-31 05:23:10|68.74|65.94|68.74|65.94|68.74|65.94|68.74|65.94|0
1653974600000|2022-05-31 05:23:20|68.77|65.97|68.74|65.94|68.77|65.97|68.74|65.94|0
1653974610000|2022-05-31 05:23:30|68.68|65.88|68.8|66|68.8|66|68.68|65.88|0
1653974620000|2022-05-31 05:23:40|68.87|66.07|68.8|66|68.87|66.07|68.8|66|0
1653974630000|2022-05-31 05:23:50|68.74|65.94|68.8|66|68.8|66|68.74|65.94|0
1653974640000|2022-05-31 05:24:00|68.87|66.07|68.9|66.1|68.93|66.13|68.87|66.07|0
1653974650000|2022-05-31 05:24:10|69|66.2|68.93|66.13|69|66.2|68.93|66.13|0
1653974660000|2022-05-31 05:24:20|69|66.2|69|66.2|69|66.2|69|66.2|0
1653974670000|2022-05-31 05:24:30|68.97|66.17|69|66.2|69|66.2|68.97|66.17|0
1653974680000|2022-05-31 05:24:40|68.97|66.17|68.87|66.07|68.97|66.17|68.87|66.07|0
1653974690000|2022-05-31 05:24:50|68.9|66.1|68.87|66.07|68.9|66.1|68.87|66.07|0
1653974700000|2022-05-31 05:25:00|68.84|66.04|68.93|66.13|68.93|66.13|68.84|66.04|0
1653974710000|2022-05-31 05:25:10|69|66.2|69|66.2|69.06|66.26|69|66.2|0
1653974720000|2022-05-31 05:25:20|69.03|66.23|69|66.2|69.03|66.23|69|66.2|0
1653974730000|2022-05-31 05:25:30|68.96|66.16|68.9|66.1|68.96|66.16|68.87|66.07|0
1653974740000|2022-05-31 05:25:40|68.93|66.13|68.87|66.07|68.93|66.13|68.83|66.03|0
1653974750000|2022-05-31 05:25:50|68.9|66.1|68.9|66.1|68.93|66.13|68.87|66.07|0
1653974760000|2022-05-31 05:26:00|68.87|66.07|68.74|65.94|68.87|66.07|68.74|65.94|0
1653974780000|2022-05-31 05:26:20|68.67|65.87|68.64|65.84|68.67|65.87|68.54|65.74|0
1653974790000|2022-05-31 05:26:30|68.61|65.81|68.7|65.9|68.7|65.9|68.61|65.81|0
1653974800000|2022-05-31 05:26:40|68.74|65.94|68.74|65.94|68.74|65.94|68.74|65.94|0
1653974810000|2022-05-31 05:26:50|68.8|66|68.8|66|68.8|66|68.8|66|0
1653974820000|2022-05-31 05:27:00|68.77|65.97|68.77|65.97|68.77|65.97|68.77|65.97|0
1653974830000|2022-05-31 05:27:10|68.74|65.94|68.8|66|68.8|66|68.74|65.94|0
1653974840000|2022-05-31 05:27:20|68.83|66.03|68.87|66.07|68.87|66.07|68.8|66|0
1653974850000|2022-05-31 05:27:30|68.83|66.03|68.83|66.03|68.83|66.03|68.83|66.03|0
1653974860000|2022-05-31 05:27:40|68.87|66.07|68.83|66.03|68.87|66.07|68.83|66.03|0
1653974870000|2022-05-31 05:27:50|68.87|66.07|68.83|66.03|68.87|66.07|68.83|66.03|0
1653974880000|2022-05-31 05:28:00|68.87|66.07|68.93|66.13|68.93|66.13|68.87|66.07|0
1653974890000|2022-05-31 05:28:10|68.9|66.1|69|66.2|69|66.2|68.9|66.1|0
1653974900000|2022-05-31 05:28:20|68.96|66.16|68.93|66.13|69|66.2|68.93|66.13|0
1653974910000|2022-05-31 05:28:30|69|66.2|69.06|66.26|69.06|66.26|69|66.2|0
1653974920000|2022-05-31 05:28:40|69.03|66.23|69.03|66.23|69.06|66.26|69.03|66.23|0
1653974930000|2022-05-31 05:28:50|69.06|66.26|69.03|66.23|69.06|66.26|69.03|66.23|0
1653974940000|2022-05-31 05:29:00|69.06|66.26|69.03|66.23|69.06|66.26|69.03|66.23|0
1653974950000|2022-05-31 05:29:10|69.06|66.26|68.9|66.1|69.06|66.26|68.9|66.1|0
1653974960000|2022-05-31 05:29:20|68.87|66.07|68.87|66.07|68.87|66.07|68.87|66.07|0
1653974970000|2022-05-31 05:29:30|68.9|66.1|69.03|66.23|69.03|66.23|68.9|66.1|0
1653974980000|2022-05-31 05:29:40|69|66.2|69.06|66.26|69.06|66.26|68.96|66.16|0
1653974990000|2022-05-31 05:29:50|69.03|66.23|69.13|66.33|69.13|66.33|69.03|66.23|0
1653975000000|2022-05-31 05:30:00|69.09|66.29|69.13|66.33|69.13|66.33|69.09|66.29|0
1653975010000|2022-05-31 05:30:10|69.26|66.46|69.19|66.39|69.26|66.46|69.13|66.33|0
1653975020000|2022-05-31 05:30:20|69.22|66.42|69.32|66.52|69.32|66.52|69.22|66.42|0
1653975030000|2022-05-31 05:30:30|69.26|66.46|69.19|66.39|69.26|66.46|69.19|66.39|0
1653975040000|2022-05-31 05:30:40|69.06|66.26|69.13|66.33|69.16|66.36|69.06|66.26|0
1653975050000|2022-05-31 05:30:50|69.19|66.39|69.13|66.33|69.19|66.39|69.13|66.33|0
1653975060000|2022-05-31 05:31:00|69.09|66.29|69.19|66.39|69.19|66.39|69.09|66.29|0
1653975070000|2022-05-31 05:31:10|69.22|66.42|69.26|66.46|69.26|66.46|69.22|66.42|0
1653975080000|2022-05-31 05:31:20|69.29|66.49|69.32|66.52|69.35|66.55|69.29|66.49|0
1653975090000|2022-05-31 05:31:30|69.39|66.59|69.32|66.52|69.39|66.59|69.32|66.52|0
1653975110000|2022-05-31 05:31:50|69.35|66.55|69.32|66.52|69.35|66.55|69.32|66.52|0
1653975120000|2022-05-31 05:32:00|69.29|66.49|69.29|66.49|69.32|66.52|69.29|66.49|0
1653975130000|2022-05-31 05:32:10|69.22|66.42|69.26|66.46|69.26|66.46|69.22|66.42|0
1653975140000|2022-05-31 05:32:20|69.22|66.42|69.19|66.39|69.26|66.46|69.19|66.39|0
1653975150000|2022-05-31 05:32:30|69.26|66.46|69.26|66.46|69.26|66.46|69.26|66.46|0
1653975160000|2022-05-31 05:32:40|69.19|66.39|69.19|66.39|69.19|66.39|69.13|66.33|0
1653975170000|2022-05-31 05:32:50|69.16|66.36|69.12|66.32|69.16|66.36|69.12|66.32|0
1653975180000|2022-05-31 05:33:00|69.06|66.26|69.06|66.26|69.06|66.26|69.06|66.26|0
1653975200000|2022-05-31 05:33:20|69.09|66.29|69.06|66.26|69.09|66.29|69.06|66.26|0
1653975210000|2022-05-31 05:33:30|69.03|66.23|69.09|66.29|69.09|66.29|69.03|66.23|0
1653975220000|2022-05-31 05:33:40|69.06|66.26|69.06|66.26|69.06|66.26|69.06|66.26|0
1653975230000|2022-05-31 05:33:50|69.09|66.29|69.19|66.39|69.19|66.39|69.06|66.26|0
1653975240000|2022-05-31 05:34:00|69.25|66.45|69.25|66.45|69.25|66.45|69.25|66.45|0
1653975250000|2022-05-31 05:34:10|69.32|66.52|69.32|66.52|69.32|66.52|69.29|66.49|0
1653975260000|2022-05-31 05:34:20|69.29|66.49|69.32|66.52|69.32|66.52|69.25|66.45|0
1653975280000|2022-05-31 05:34:40|69.25|66.45|69.22|66.42|69.25|66.45|69.22|66.42|0
1653975290000|2022-05-31 05:34:50|69.25|66.45|69.25|66.45|69.25|66.45|69.19|66.39|0
1653975300000|2022-05-31 05:35:00|69.32|66.52|69.38|66.58|69.38|66.58|69.32|66.52|0
1653975310000|2022-05-31 05:35:10|69.32|66.52|69.19|66.39|69.32|66.52|69.19|66.39|0
1653975320000|2022-05-31 05:35:20|69.12|66.32|69.09|66.29|69.12|66.32|69.09|66.29|0
1653975330000|2022-05-31 05:35:30|69.12|66.32|69.15|66.35|69.25|66.45|69.12|66.32|0
1653975340000|2022-05-31 05:35:40|69.12|66.32|69.15|66.35|69.15|66.35|69.12|66.32|0
1653975350000|2022-05-31 05:35:50|68.99|66.19|68.86|66.06|68.99|66.19|68.86|66.06|0
1653975360000|2022-05-31 05:36:00|68.83|66.03|68.8|66|68.83|66.03|68.8|66|0
1653975370000|2022-05-31 05:36:10|68.73|65.93|68.67|65.87|68.73|65.93|68.67|65.87|0
1653975380000|2022-05-31 05:36:20|68.6|65.8|68.6|65.8|68.6|65.8|68.54|65.74|0
1653975390000|2022-05-31 05:36:30|68.57|65.77|68.6|65.8|68.6|65.8|68.54|65.74|0
1653975400000|2022-05-31 05:36:40|68.57|65.77|68.47|65.67|68.57|65.77|68.47|65.67|0
1653975410000|2022-05-31 05:36:50|68.57|65.77|68.64|65.84|68.64|65.84|68.57|65.77|0
1653975420000|2022-05-31 05:37:00|68.7|65.9|68.7|65.9|68.73|65.93|68.7|65.9|0
1653975430000|2022-05-31 05:37:10|68.73|65.93|68.73|65.93|68.73|65.93|68.73|65.93|0
1653975440000|2022-05-31 05:37:20|68.67|65.87|68.67|65.87|68.67|65.87|68.67|65.87|0
1653975460000|2022-05-31 05:37:40|68.63|65.83|68.67|65.87|68.67|65.87|68.6|65.8|0
1653975470000|2022-05-31 05:37:50|68.7|65.9|68.8|66|68.8|66|68.7|65.9|0
1653975480000|2022-05-31 05:38:00|68.83|66.03|68.83|66.03|68.83|66.03|68.8|66|0
1653975490000|2022-05-31 05:38:10|68.86|66.06|68.8|66|68.86|66.06|68.8|66|0
1653975500000|2022-05-31 05:38:20|68.76|65.96|68.7|65.9|68.76|65.96|68.7|65.9|0
1653975510000|2022-05-31 05:38:30|68.67|65.87|68.67|65.87|68.67|65.87|68.67|65.87|0
1653975530000|2022-05-31 05:38:50|68.73|65.93|68.7|65.9|68.73|65.93|68.7|65.9|0
1653975540000|2022-05-31 05:39:00|68.67|65.87|68.67|65.87|68.67|65.87|68.67|65.87|0
1653975550000|2022-05-31 05:39:10|68.7|65.9|68.73|65.93|68.73|65.93|68.7|65.9|0
1653975560000|2022-05-31 05:39:20|68.67|65.87|68.47|65.67|68.67|65.87|68.47|65.67|0
1653975570000|2022-05-31 05:39:30|68.38|65.58|68.34|65.54|68.38|65.58|68.28|65.48|0
1653975580000|2022-05-31 05:39:40|68.41|65.61|68.44|65.64|68.47|65.67|68.41|65.61|0
1653975590000|2022-05-31 05:39:50|68.47|65.67|68.41|65.61|68.47|65.67|68.41|65.61|0
1653975600000|2022-05-31 05:40:00|68.28|65.48|68.28|65.48|68.28|65.48|68.28|65.48|0
1653975610000|2022-05-31 05:40:10|68.22|65.42|68.15|65.35|68.22|65.42|68.15|65.35|0
1653975620000|2022-05-31 05:40:20|68.21|65.41|68.21|65.41|68.21|65.41|68.21|65.41|0
1653975630000|2022-05-31 05:40:30|68.28|65.48|68.28|65.48|68.34|65.54|68.28|65.48|0
1653975640000|2022-05-31 05:40:40|68.25|65.45|68.34|65.54|68.34|65.54|68.25|65.45|0
1653975660000|2022-05-31 05:41:00|68.37|65.57|68.31|65.51|68.41|65.61|68.31|65.51|0
1653975670000|2022-05-31 05:41:10|68.34|65.54|68.41|65.61|68.41|65.61|68.31|65.51|0
1653975680000|2022-05-31 05:41:20|68.37|65.57|68.37|65.57|68.37|65.57|68.37|65.57|0
1653975690000|2022-05-31 05:41:30|68.34|65.54|68.28|65.48|68.34|65.54|68.28|65.48|0
1653975700000|2022-05-31 05:41:40|68.34|65.54|68.54|65.74|68.54|65.74|68.34|65.54|0
1653975710000|2022-05-31 05:41:50|68.6|65.8|68.47|65.67|68.6|65.8|68.47|65.67|0
1653975720000|2022-05-31 05:42:00|68.34|65.54|68.47|65.67|68.47|65.67|68.34|65.54|0
1653975730000|2022-05-31 05:42:10|68.41|65.61|68.44|65.64|68.44|65.64|68.41|65.61|0
1653975740000|2022-05-31 05:42:20|68.47|65.67|68.34|65.54|68.47|65.67|68.34|65.54|0
1653975750000|2022-05-31 05:42:30|68.41|65.61|68.34|65.54|68.41|65.61|68.34|65.54|0
1653975760000|2022-05-31 05:42:40|68.41|65.61|68.41|65.61|68.44|65.64|68.41|65.61|0
1653975770000|2022-05-31 05:42:50|68.47|65.67|68.41|65.61|68.47|65.67|68.41|65.61|0
1653975780000|2022-05-31 05:43:00|68.34|65.54|68.21|65.41|68.34|65.54|68.21|65.41|0
1653975790000|2022-05-31 05:43:10|68.15|65.35|68.21|65.41|68.21|65.41|68.15|65.35|0
1653975800000|2022-05-31 05:43:20|68.24|65.44|68.24|65.44|68.24|65.44|68.24|65.44|0
1653975810000|2022-05-31 05:43:30|68.21|65.41|68.28|65.48|68.28|65.48|68.21|65.41|0
1653975820000|2022-05-31 05:43:40|68.34|65.54|68.34|65.54|68.34|65.54|68.31|65.51|0
1653975830000|2022-05-31 05:43:50|68.28|65.48|68.31|65.51|68.31|65.51|68.28|65.48|0
1653975840000|2022-05-31 05:44:00|68.28|65.48|68.21|65.41|68.28|65.48|68.21|65.41|0
1653975850000|2022-05-31 05:44:10|68.28|65.48|68.24|65.44|68.28|65.48|68.24|65.44|0
1653975860000|2022-05-31 05:44:20|68.21|65.41|68.15|65.35|68.21|65.41|68.15|65.35|0
1653975870000|2022-05-31 05:44:30|68.18|65.38|68.21|65.41|68.21|65.41|68.18|65.38|0
1653975880000|2022-05-31 05:44:40|68.28|65.48|68.21|65.41|68.28|65.48|68.21|65.41|0
1653975890000|2022-05-31 05:44:50|68.15|65.35|68.15|65.35|68.15|65.35|68.08|65.28|0
1653975900000|2022-05-31 05:45:00|68.11|65.31|68.02|65.22|68.11|65.31|68.02|65.22|0
1653975910000|2022-05-31 05:45:10|68.11|65.31|68.15|65.35|68.15|65.35|68.11|65.31|0
1653975930000|2022-05-31 05:45:30|68.08|65.28|68.08|65.28|68.08|65.28|68.02|65.22|0
1653975940000|2022-05-31 05:45:40|68.02|65.22|68.08|65.28|68.08|65.28|67.96|65.16|0
1653975950000|2022-05-31 05:45:50|68.05|65.25|68.02|65.22|68.08|65.28|68.02|65.22|0
1653975960000|2022-05-31 05:46:00|68.05|65.25|68.11|65.31|68.15|65.35|68.02|65.22|0
1653975970000|2022-05-31 05:46:10|68.08|65.28|68.15|65.35|68.15|65.35|68.08|65.28|0
1653975990000|2022-05-31 05:46:30|68.21|65.41|68.11|65.31|68.21|65.41|68.11|65.31|0
1653976000000|2022-05-31 05:46:40|68.15|65.35|68.08|65.28|68.15|65.35|68.08|65.28|0
1653976010000|2022-05-31 05:46:50|68.05|65.25|68.15|65.35|68.15|65.35|68.05|65.25|0
1653976020000|2022-05-31 05:47:00|68.08|65.28|68.02|65.22|68.08|65.28|68.02|65.22|0
1653976030000|2022-05-31 05:47:10|68.08|65.28|68.08|65.28|68.08|65.28|68.08|65.28|0
1653976050000|2022-05-31 05:47:30|68.02|65.22|67.95|65.15|68.02|65.22|67.95|65.15|0
1653976060000|2022-05-31 05:47:40|67.98|65.18|67.95|65.15|67.98|65.18|67.95|65.15|0
1653976070000|2022-05-31 05:47:50|67.89|65.09|67.89|65.09|67.89|65.09|67.89|65.09|0
1653976080000|2022-05-31 05:48:00|67.92|65.12|67.98|65.18|67.98|65.18|67.92|65.12|0
1653976090000|2022-05-31 05:48:10|68.02|65.22|68.02|65.22|68.08|65.28|68.02|65.22|0
1653976100000|2022-05-31 05:48:20|68.08|65.28|68.02|65.22|68.08|65.28|68.02|65.22|0
1653976120000|2022-05-31 05:48:40|68.08|65.28|68.02|65.22|68.08|65.28|68.02|65.22|0
1653976130000|2022-05-31 05:48:50|68.08|65.28|68.08|65.28|68.15|65.35|68.08|65.28|0
1653976140000|2022-05-31 05:49:00|68.15|65.35|68.11|65.31|68.15|65.35|68.11|65.31|0
1653976150000|2022-05-31 05:49:10|68.08|65.28|67.98|65.18|68.08|65.28|67.98|65.18|0
1653976160000|2022-05-31 05:49:20|68.02|65.22|68.02|65.22|68.02|65.22|67.98|65.18|0
1653976170000|2022-05-31 05:49:30|68.08|65.28|68.02|65.22|68.08|65.28|68.02|65.22|0
1653976180000|2022-05-31 05:49:40|68.08|65.28|68.05|65.25|68.08|65.28|68.05|65.25|0
1653976190000|2022-05-31 05:49:50|68.02|65.22|68.02|65.22|68.02|65.22|68.02|65.22|0
1653976200000|2022-05-31 05:50:00|68.08|65.28|68.15|65.35|68.15|65.35|68.08|65.28|0
1653976210000|2022-05-31 05:50:10|68.11|65.31|68.15|65.35|68.15|65.35|68.11|65.31|0
1653976220000|2022-05-31 05:50:20|68.08|65.28|68.08|65.28|68.08|65.28|68.08|65.28|0
1653976230000|2022-05-31 05:50:30|68.15|65.35|68.15|65.35|68.15|65.35|68.15|65.35|0
1653976250000|2022-05-31 05:50:50|68.21|65.41|68.15|65.35|68.21|65.41|68.15|65.35|0
1653976260000|2022-05-31 05:51:00|68.21|65.41|68.21|65.41|68.21|65.41|68.21|65.41|0
1653976270000|2022-05-31 05:51:10|68.24|65.44|68.4|65.6|68.4|65.6|68.24|65.44|0
1653976280000|2022-05-31 05:51:20|68.37|65.57|68.34|65.54|68.37|65.57|68.27|65.47|0
1653976290000|2022-05-31 05:51:30|68.4|65.6|68.4|65.6|68.4|65.6|68.4|65.6|0
1653976300000|2022-05-31 05:51:40|68.37|65.57|68.3|65.5|68.37|65.57|68.3|65.5|0
1653976310000|2022-05-31 05:51:50|68.27|65.47|68.24|65.44|68.27|65.47|68.24|65.44|0
1653976320000|2022-05-31 05:52:00|68.21|65.41|68.21|65.41|68.21|65.41|68.18|65.38|0
1653976330000|2022-05-31 05:52:10|68.18|65.38|68.24|65.44|68.27|65.47|68.18|65.38|0
1653976340000|2022-05-31 05:52:20|68.21|65.41|68.14|65.34|68.21|65.41|68.14|65.34|0
1653976350000|2022-05-31 05:52:30|68.11|65.31|68.08|65.28|68.11|65.31|68.08|65.28|0
1653976360000|2022-05-31 05:52:40|68.05|65.25|68.02|65.22|68.05|65.25|68.02|65.22|0
1653976370000|2022-05-31 05:52:50|67.95|65.15|67.95|65.15|67.95|65.15|67.95|65.15|0
1653976380000|2022-05-31 05:53:00|67.92|65.12|67.89|65.09|67.92|65.12|67.89|65.09|0
1653976390000|2022-05-31 05:53:10|67.95|65.15|67.95|65.15|67.95|65.15|67.95|65.15|0
1653976400000|2022-05-31 05:53:20|67.89|65.09|67.95|65.15|67.95|65.15|67.89|65.09|0
1653976430000|2022-05-31 05:53:50|67.89|65.09|67.89|65.09|67.89|65.09|67.89|65.09|0
1653976440000|2022-05-31 05:54:00|67.82|65.02|67.82|65.02|67.82|65.02|67.82|65.02|0
1653976450000|2022-05-31 05:54:10|67.76|64.96|67.63|64.83|67.76|64.96|67.63|64.83|0
1653976460000|2022-05-31 05:54:20|67.57|64.77|67.47|64.67|67.57|64.77|67.47|64.67|0
1653976470000|2022-05-31 05:54:30|67.37|64.57|67.57|64.77|67.57|64.77|67.37|64.57|0
1653976480000|2022-05-31 05:54:40|67.76|64.96|67.76|64.96|67.79|64.99|67.76|64.96|0
1653976490000|2022-05-31 05:54:50|67.69|64.89|67.57|64.77|67.69|64.89|67.57|64.77|0
1653976500000|2022-05-31 05:55:00|67.6|64.8|67.79|64.99|67.79|64.99|67.6|64.8|0
1653976510000|2022-05-31 05:55:10|67.95|65.15|68.14|65.34|68.14|65.34|67.95|65.15|0
1653976520000|2022-05-31 05:55:20|68.21|65.41|68.21|65.41|68.21|65.41|68.21|65.41|0
1653976530000|2022-05-31 05:55:30|68.14|65.34|68.21|65.41|68.21|65.41|68.14|65.34|0
1653976540000|2022-05-31 05:55:40|68.14|65.34|68.14|65.34|68.14|65.34|68.14|65.34|0
1653976550000|2022-05-31 05:55:50|68.21|65.41|68.21|65.41|68.21|65.41|68.21|65.41|0
1653976560000|2022-05-31 05:56:00|68.08|65.28|67.95|65.15|68.08|65.28|67.95|65.15|0
1653976580000|2022-05-31 05:56:20|67.89|65.09|68.01|65.21|68.01|65.21|67.82|65.02|0
1653976590000|2022-05-31 05:56:30|67.95|65.15|68.14|65.34|68.14|65.34|67.95|65.15|0
1653976600000|2022-05-31 05:56:40|68.17|65.37|68.08|65.28|68.17|65.37|68.08|65.28|0
1653976610000|2022-05-31 05:56:50|68.14|65.34|68.17|65.37|68.17|65.37|68.14|65.34|0
1653976620000|2022-05-31 05:57:00|68.21|65.41|68.4|65.6|68.4|65.6|68.21|65.41|0
1653976630000|2022-05-31 05:57:10|68.27|65.47|68.47|65.67|68.47|65.67|68.27|65.47|0
1653976640000|2022-05-31 05:57:20|68.4|65.6|68.46|65.66|68.47|65.67|68.4|65.6|0
1653976650000|2022-05-31 05:57:30|68.43|65.63|68.46|65.66|68.46|65.66|68.4|65.6|0
1653976660000|2022-05-31 05:57:40|68.4|65.6|68.4|65.6|68.4|65.6|68.34|65.54|0
1653976670000|2022-05-31 05:57:50|68.46|65.66|68.4|65.6|68.46|65.66|68.4|65.6|0
1653976680000|2022-05-31 05:58:00|68.34|65.54|68.27|65.47|68.34|65.54|68.27|65.47|0
1653976690000|2022-05-31 05:58:10|68.46|65.66|68.4|65.6|68.46|65.66|68.4|65.6|0
1653976700000|2022-05-31 05:58:20|68.34|65.54|68.5|65.7|68.5|65.7|68.34|65.54|0
1653976710000|2022-05-31 05:58:30|68.46|65.66|68.59|65.79|68.59|65.79|68.46|65.66|0
1653976720000|2022-05-31 05:58:40|68.72|65.92|68.62|65.82|68.72|65.92|68.62|65.82|0
1653976730000|2022-05-31 05:58:50|68.59|65.79|68.4|65.6|68.59|65.79|68.4|65.6|0
1653976740000|2022-05-31 05:59:00|68.37|65.57|68.37|65.57|68.37|65.57|68.34|65.54|0
1653976750000|2022-05-31 05:59:10|68.3|65.5|68.01|65.21|68.3|65.5|68.01|65.21|0
1653976760000|2022-05-31 05:59:20|67.98|65.18|68.01|65.21|68.01|65.21|67.98|65.18|0
1653976770000|2022-05-31 05:59:30|67.95|65.15|67.98|65.18|68.08|65.28|67.95|65.15|0
1653976780000|2022-05-31 05:59:40|67.92|65.12|68.01|65.21|68.01|65.21|67.92|65.12|0
1653976790000|2022-05-31 05:59:50|67.82|65.02|67.69|64.89|67.82|65.02|67.69|64.89|0
1653976800000|2022-05-31 06:00:00|67.63|64.83|67.76|64.96|67.82|65.02|67.63|64.83|0
1653976810000|2022-05-31 06:00:10|67.69|64.89|67.72|64.92|67.72|64.92|67.69|64.89|0
1653976820000|2022-05-31 06:00:20|67.76|64.96|67.69|64.89|67.76|64.96|67.69|64.89|0
1653976830000|2022-05-31 06:00:30|67.63|64.83|67.5|64.7|67.63|64.83|67.5|64.7|0
1653976840000|2022-05-31 06:00:40|67.63|64.83|67.95|65.15|67.95|65.15|67.63|64.83|0
1653976850000|2022-05-31 06:00:50|67.88|65.08|67.82|65.02|67.88|65.08|67.82|65.02|0
1653976860000|2022-05-31 06:01:00|67.88|65.08|68.01|65.21|68.08|65.28|67.88|65.08|0
1653976870000|2022-05-31 06:01:10|68.08|65.28|67.76|64.96|68.08|65.28|67.76|64.96|0
1653976880000|2022-05-31 06:01:20|67.88|65.08|67.95|65.15|67.95|65.15|67.88|65.08|0
1653976890000|2022-05-31 06:01:30|67.88|65.08|67.82|65.02|67.88|65.08|67.82|65.02|0
1653976900000|2022-05-31 06:01:40|67.95|65.15|67.95|65.15|68.01|65.21|67.95|65.15|0
1653976910000|2022-05-31 06:01:50|67.98|65.18|68.04|65.24|68.08|65.28|67.98|65.18|0
1653976920000|2022-05-31 06:02:00|68.01|65.21|67.95|65.15|68.01|65.21|67.95|65.15|0
1653976930000|2022-05-31 06:02:10|67.79|64.99|67.82|65.02|67.82|65.02|67.75|64.95|0
1653976940000|2022-05-31 06:02:20|67.75|64.95|67.75|64.95|67.75|64.95|67.75|64.95|0
1653976950000|2022-05-31 06:02:30|67.82|65.02|68.08|65.28|68.08|65.28|67.75|64.95|0
1653976960000|2022-05-31 06:02:40|67.95|65.15|67.88|65.08|67.95|65.15|67.88|65.08|0
1653976970000|2022-05-31 06:02:50|67.95|65.15|68.01|65.21|68.08|65.28|67.95|65.15|0
1653976980000|2022-05-31 06:03:00|67.95|65.15|68.08|65.28|68.08|65.28|67.88|65.08|0
1653976990000|2022-05-31 06:03:10|68.04|65.24|68.01|65.21|68.04|65.24|67.95|65.15|0
1653977000000|2022-05-31 06:03:20|68.04|65.24|68.08|65.28|68.08|65.28|68.01|65.21|0
1653977010000|2022-05-31 06:03:30|68.01|65.21|68.01|65.21|68.08|65.28|68.01|65.21|0
1653977020000|2022-05-31 06:03:40|67.95|65.15|67.88|65.08|67.95|65.15|67.88|65.08|0
1653977030000|2022-05-31 06:03:50|67.85|65.05|67.88|65.08|67.95|65.15|67.85|65.05|0
1653977040000|2022-05-31 06:04:00|67.69|64.89|67.43|64.63|67.69|64.89|67.43|64.63|0
1653977050000|2022-05-31 06:04:10|67.46|64.66|67.46|64.66|67.46|64.66|67.46|64.66|0
1653977060000|2022-05-31 06:04:20|67.43|64.63|67.31|64.51|67.43|64.63|67.31|64.51|0
1653977070000|2022-05-31 06:04:30|67.27|64.47|67.34|64.54|67.34|64.54|67.27|64.47|0
1653977080000|2022-05-31 06:04:40|67.37|64.57|67.31|64.51|67.37|64.57|67.31|64.51|0
1653977090000|2022-05-31 06:04:50|67.24|64.44|67.18|64.38|67.24|64.44|67.18|64.38|0
1653977100000|2022-05-31 06:05:00|67.21|64.41|67.24|64.44|67.24|64.44|67.18|64.38|0
1653977110000|2022-05-31 06:05:10|67.21|64.41|67.21|64.41|67.21|64.41|67.18|64.38|0
1653977120000|2022-05-31 06:05:20|67.11|64.31|67.05|64.25|67.18|64.38|67.05|64.25|0
1653977130000|2022-05-31 06:05:30|67.11|64.31|67.11|64.31|67.11|64.31|67.11|64.31|0
1653977140000|2022-05-31 06:05:40|67.18|64.38|67.24|64.44|67.24|64.44|67.18|64.38|0
1653977150000|2022-05-31 06:05:50|67.37|64.57|67.43|64.63|67.43|64.63|67.37|64.57|0
1653977160000|2022-05-31 06:06:00|67.5|64.7|67.69|64.89|67.69|64.89|67.5|64.7|0
1653977170000|2022-05-31 06:06:10|67.75|64.95|67.82|65.02|67.82|65.02|67.75|64.95|0
1653977180000|2022-05-31 06:06:20|67.88|65.08|67.82|65.02|67.88|65.08|67.78|64.98|0
1653977190000|2022-05-31 06:06:30|67.78|64.98|67.62|64.82|67.78|64.98|67.62|64.82|0
1653977200000|2022-05-31 06:06:40|67.56|64.76|67.56|64.76|67.56|64.76|67.56|64.76|0
1653977210000|2022-05-31 06:06:50|67.5|64.7|67.43|64.63|67.5|64.7|67.34|64.54|0
1653977220000|2022-05-31 06:07:00|67.37|64.57|67.43|64.63|67.43|64.63|67.37|64.57|0
1653977230000|2022-05-31 06:07:10|67.37|64.57|67.27|64.47|67.37|64.57|67.27|64.47|0
1653977240000|2022-05-31 06:07:20|67.24|64.44|67.24|64.44|67.24|64.44|67.14|64.34|0
1653977250000|2022-05-31 06:07:30|67.21|64.41|67.11|64.31|67.21|64.41|67.11|64.31|0
1653977260000|2022-05-31 06:07:40|67.18|64.38|67.18|64.38|67.18|64.38|67.18|64.38|0
1653977270000|2022-05-31 06:07:50|67.24|64.44|67.24|64.44|67.24|64.44|67.24|64.44|0
1653977280000|2022-05-31 06:08:00|67.18|64.38|67.11|64.31|67.18|64.38|67.05|64.25|0
1653977290000|2022-05-31 06:08:10|67.08|64.28|67.11|64.31|67.11|64.31|67.05|64.25|0
1653977300000|2022-05-31 06:08:20|67.08|64.28|66.99|64.19|67.08|64.28|66.99|64.19|0
1653977310000|2022-05-31 06:08:30|66.79|63.99|66.79|63.99|66.86|64.06|66.79|63.99|0
1653977320000|2022-05-31 06:08:40|66.86|64.06|66.86|64.06|66.86|64.06|66.86|64.06|0
1653977330000|2022-05-31 06:08:50|66.83|64.03|66.41|63.61|66.86|64.06|66.41|63.61|0
1653977340000|2022-05-31 06:09:00|66.45|63.65|66.54|63.74|66.54|63.74|66.41|63.61|0
1653977350000|2022-05-31 06:09:10|66.6|63.8|66.6|63.8|66.73|63.93|66.6|63.8|0
1653977360000|2022-05-31 06:09:20|66.54|63.74|66.6|63.8|66.63|63.83|66.48|63.68|0
1653977370000|2022-05-31 06:09:30|66.54|63.74|66.48|63.68|66.54|63.74|66.48|63.68|0
1653977380000|2022-05-31 06:09:40|66.54|63.74|66.51|63.71|66.54|63.74|66.51|63.71|0
1653977390000|2022-05-31 06:09:50|66.6|63.8|66.73|63.93|66.73|63.93|66.6|63.8|0
1653977400000|2022-05-31 06:10:00|66.6|63.8|66.73|63.93|66.73|63.93|66.6|63.8|0
1653977410000|2022-05-31 06:10:10|66.79|63.99|66.79|63.99|66.79|63.99|66.79|63.99|0
1653977420000|2022-05-31 06:10:20|66.73|63.93|66.48|63.68|66.73|63.93|66.35|63.55|0
1653977430000|2022-05-31 06:10:30|66.54|63.74|66.6|63.8|66.6|63.8|66.41|63.61|0
1653977440000|2022-05-31 06:10:40|66.48|63.68|66.48|63.68|66.54|63.74|66.48|63.68|0
1653977450000|2022-05-31 06:10:50|66.54|63.74|66.48|63.68|66.54|63.74|66.48|63.68|0
1653977460000|2022-05-31 06:11:00|66.54|63.74|66.29|63.49|66.6|63.8|66.22|63.42|0
1653977470000|2022-05-31 06:11:10|66.48|63.68|66.51|63.71|66.54|63.74|66.48|63.68|0
1653977480000|2022-05-31 06:11:20|66.48|63.68|66.35|63.55|66.48|63.68|66.35|63.55|0
1653977490000|2022-05-31 06:11:30|66.41|63.61|66.41|63.61|66.41|63.61|66.41|63.61|0
1653977500000|2022-05-31 06:11:40|66.54|63.74|66.51|63.71|66.54|63.74|66.51|63.71|0
1653977510000|2022-05-31 06:11:50|66.54|63.74|66.54|63.74|66.54|63.74|66.48|63.68|0
1653977520000|2022-05-31 06:12:00|66.51|63.71|66.51|63.71|66.54|63.74|66.48|63.68|0
1653977530000|2022-05-31 06:12:10|66.57|63.77|66.6|63.8|66.6|63.8|66.54|63.74|0
1653977540000|2022-05-31 06:12:20|66.54|63.74|66.6|63.8|66.6|63.8|66.54|63.74|0
1653977550000|2022-05-31 06:12:30|66.67|63.87|66.73|63.93|66.73|63.93|66.54|63.74|0
1653977560000|2022-05-31 06:12:40|66.7|63.9|66.67|63.87|66.7|63.9|66.6|63.8|0
1653977570000|2022-05-31 06:12:50|66.54|63.74|66.54|63.74|66.54|63.74|66.54|63.74|0
1653977580000|2022-05-31 06:13:00|66.48|63.68|66.63|63.83|66.63|63.83|66.48|63.68|0
1653977590000|2022-05-31 06:13:10|66.67|63.87|66.48|63.68|66.67|63.87|66.48|63.68|0
1653977600000|2022-05-31 06:13:20|66.41|63.61|66.41|63.61|66.41|63.61|66.35|63.55|0
1653977610000|2022-05-31 06:13:30|66.48|63.68|66.6|63.8|66.6|63.8|66.48|63.68|0
1653977620000|2022-05-31 06:13:40|66.67|63.87|66.6|63.8|66.67|63.87|66.6|63.8|0
1653977630000|2022-05-31 06:13:50|66.67|63.87|66.73|63.93|66.73|63.93|66.67|63.87|0
1653977640000|2022-05-31 06:14:00|66.7|63.9|66.6|63.8|66.79|63.99|66.6|63.8|0
1653977650000|2022-05-31 06:14:10|66.67|63.87|66.63|63.83|66.67|63.87|66.6|63.8|0
1653977660000|2022-05-31 06:14:20|66.6|63.8|66.6|63.8|66.6|63.8|66.57|63.77|0
1653977670000|2022-05-31 06:14:30|66.48|63.68|66.25|63.45|66.48|63.68|66.25|63.45|0
1653977680000|2022-05-31 06:14:40|66.22|63.42|66.1|63.3|66.22|63.42|66.1|63.3|0
1653977690000|2022-05-31 06:14:50|66.16|63.36|66.41|63.61|66.41|63.61|66.16|63.36|0
1653977700000|2022-05-31 06:15:00|66.35|63.55|66.48|63.68|66.48|63.68|66.35|63.55|0
1653977710000|2022-05-31 06:15:10|66.44|63.64|66.48|63.68|66.48|63.68|66.41|63.61|0
1653977720000|2022-05-31 06:15:20|66.54|63.74|66.41|63.61|66.54|63.74|66.41|63.61|0
1653977730000|2022-05-31 06:15:30|66.44|63.64|66.47|63.67|66.47|63.67|66.44|63.64|0
1653977740000|2022-05-31 06:15:40|66.41|63.61|66.41|63.61|66.41|63.61|66.41|63.61|0
1653977750000|2022-05-31 06:15:50|66.47|63.67|66.41|63.61|66.47|63.67|66.41|63.61|0
1653977760000|2022-05-31 06:16:00|66.35|63.55|66.41|63.61|66.41|63.61|66.35|63.55|0
1653977770000|2022-05-31 06:16:10|66.35|63.55|66.35|63.55|66.35|63.55|66.29|63.49|0
1653977780000|2022-05-31 06:16:20|66.16|63.36|66.1|63.3|66.16|63.36|66.1|63.3|0
1653977790000|2022-05-31 06:16:30|66.03|63.23|65.97|63.17|66.1|63.3|65.97|63.17|0
1653977800000|2022-05-31 06:16:40|65.91|63.11|65.91|63.11|65.91|63.11|65.91|63.11|0
1653977810000|2022-05-31 06:16:50|65.78|62.98|65.66|62.86|65.78|62.98|65.66|62.86|0
1653977820000|2022-05-31 06:17:00|65.72|62.92|65.72|62.92|65.72|62.92|65.72|62.92|0
1653977830000|2022-05-31 06:17:10|65.66|62.86|65.22|62.42|65.66|62.86|65.22|62.42|0
1653977840000|2022-05-31 06:17:20|65.16|62.36|65.12|62.32|65.16|62.36|65.12|62.32|0
1653977850000|2022-05-31 06:17:30|65.09|62.29|64.91|62.11|65.09|62.29|64.91|62.11|0
1653977860000|2022-05-31 06:17:40|64.84|62.04|65.03|62.23|65.03|62.23|64.78|61.98|0
1653977870000|2022-05-31 06:17:50|65.09|62.29|65.09|62.29|65.22|62.42|65.09|62.29|0
1653977880000|2022-05-31 06:18:00|65.03|62.23|65.25|62.45|65.25|62.45|65.03|62.23|0
1653977890000|2022-05-31 06:18:10|65.28|62.48|65.16|62.36|65.28|62.48|65.16|62.36|0
1653977900000|2022-05-31 06:18:20|65.22|62.42|65.09|62.29|65.22|62.42|65.09|62.29|0
1653977910000|2022-05-31 06:18:30|65.16|62.36|65.22|62.42|65.28|62.48|65.16|62.36|0
1653977920000|2022-05-31 06:18:40|65.34|62.54|65.4|62.6|65.4|62.6|65.34|62.54|0
1653977930000|2022-05-31 06:18:50|65.47|62.67|65.4|62.6|65.47|62.67|65.4|62.6|0
1653977940000|2022-05-31 06:19:00|65.47|62.67|65.53|62.73|65.53|62.73|65.47|62.67|0
1653977950000|2022-05-31 06:19:10|65.59|62.79|65.72|62.92|65.72|62.92|65.59|62.79|0
1653977960000|2022-05-31 06:19:20|65.56|62.76|65.65|62.85|65.65|62.85|65.56|62.76|0
1653977970000|2022-05-31 06:19:30|65.62|62.82|65.53|62.73|65.62|62.82|65.47|62.67|0
1653977980000|2022-05-31 06:19:40|65.47|62.67|65.53|62.73|65.53|62.73|65.47|62.67|0
1653977990000|2022-05-31 06:19:50|65.59|62.79|65.72|62.92|65.72|62.92|65.59|62.79|0
1653978000000|2022-05-31 06:20:00|65.56|62.76|65.53|62.73|65.59|62.79|65.53|62.73|0
1653978010000|2022-05-31 06:20:10|65.59|62.79|65.59|62.79|65.59|62.79|65.59|62.79|0
1653978020000|2022-05-31 06:20:20|65.53|62.73|65.53|62.73|65.59|62.79|65.53|62.73|0
1653978040000|2022-05-31 06:20:40|65.59|62.79|65.53|62.73|65.59|62.79|65.53|62.73|0
1653978050000|2022-05-31 06:20:50|65.56|62.76|65.59|62.79|65.59|62.79|65.56|62.76|0
1653978060000|2022-05-31 06:21:00|65.56|62.76|65.65|62.85|65.65|62.85|65.56|62.76|0
1653978070000|2022-05-31 06:21:10|65.72|62.92|65.72|62.92|65.72|62.92|65.72|62.92|0
1653978080000|2022-05-31 06:21:20|65.78|62.98|65.78|62.98|65.78|62.98|65.72|62.92|0
1653978090000|2022-05-31 06:21:30|65.84|63.04|65.9|63.1|65.9|63.1|65.84|63.04|0
1653978100000|2022-05-31 06:21:40|65.97|63.17|65.93|63.13|65.97|63.17|65.93|63.13|0
1653978110000|2022-05-31 06:21:50|65.9|63.1|66.03|63.23|66.03|63.23|65.84|63.04|0
1653978120000|2022-05-31 06:22:00|65.97|63.17|65.84|63.04|65.97|63.17|65.78|62.98|0
1653978130000|2022-05-31 06:22:10|65.78|62.98|65.78|62.98|65.78|62.98|65.72|62.92|0
1653978140000|2022-05-31 06:22:20|65.87|63.07|65.9|63.1|65.9|63.1|65.84|63.04|0
1653978150000|2022-05-31 06:22:30|65.78|62.98|65.75|62.95|65.78|62.98|65.75|62.95|0
1653978160000|2022-05-31 06:22:40|65.72|62.92|65.75|62.95|65.78|62.98|65.72|62.92|0
1653978170000|2022-05-31 06:22:50|65.72|62.92|65.72|62.92|65.72|62.92|65.72|62.92|0
1653978180000|2022-05-31 06:23:00|65.62|62.82|65.53|62.73|65.62|62.82|65.53|62.73|0
1653978190000|2022-05-31 06:23:10|65.59|62.79|65.59|62.79|65.59|62.79|65.53|62.73|0
1653978200000|2022-05-31 06:23:20|65.53|62.73|65.47|62.67|65.53|62.73|65.47|62.67|0
1653978210000|2022-05-31 06:23:30|65.53|62.73|65.72|62.92|65.72|62.92|65.53|62.73|0
1653978220000|2022-05-31 06:23:40|65.78|62.98|65.84|63.04|65.84|63.04|65.78|62.98|0
1653978230000|2022-05-31 06:23:50|65.78|62.98|65.84|63.04|65.84|63.04|65.78|62.98|0
1653978240000|2022-05-31 06:24:00|65.9|63.1|65.84|63.04|65.93|63.13|65.84|63.04|0
1653978250000|2022-05-31 06:24:10|65.93|63.13|66.03|63.23|66.03|63.23|65.9|63.1|0
1653978260000|2022-05-31 06:24:20|65.9|63.1|66.09|63.29|66.09|63.29|65.9|63.1|0
1653978270000|2022-05-31 06:24:30|66.16|63.36|66.16|63.36|66.16|63.36|66.16|63.36|0
1653978280000|2022-05-31 06:24:40|66.09|63.29|66.12|63.32|66.22|63.42|66.09|63.29|0
1653978290000|2022-05-31 06:24:50|66.16|63.36|66.15|63.35|66.16|63.36|66.09|63.29|0
1653978300000|2022-05-31 06:25:00|66.09|63.29|66.28|63.48|66.28|63.48|66.09|63.29|0
1653978310000|2022-05-31 06:25:10|66.31|63.51|66.31|63.51|66.31|63.51|66.31|63.51|0
1653978320000|2022-05-31 06:25:20|66.12|63.32|66.15|63.35|66.15|63.35|66.09|63.29|0
1653978330000|2022-05-31 06:25:30|66.28|63.48|66.25|63.45|66.31|63.51|66.25|63.45|0
1653978340000|2022-05-31 06:25:40|66.22|63.42|66.25|63.45|66.25|63.45|66.15|63.35|0
1653978350000|2022-05-31 06:25:50|66.22|63.42|66.22|63.42|66.22|63.42|66.22|63.42|0
1653978360000|2022-05-31 06:26:00|66.28|63.48|66.41|63.61|66.41|63.61|66.28|63.48|0
1653978370000|2022-05-31 06:26:10|66.44|63.64|66.41|63.61|66.44|63.64|66.41|63.61|0
1653978380000|2022-05-31 06:26:20|66.53|63.73|66.66|63.86|66.75|63.95|66.53|63.73|0
1653978390000|2022-05-31 06:26:30|66.6|63.8|66.6|63.8|66.6|63.8|66.6|63.8|0
1653978400000|2022-05-31 06:26:40|66.66|63.86|66.66|63.86|66.69|63.89|66.66|63.86|0
1653978410000|2022-05-31 06:26:50|66.6|63.8|66.6|63.8|66.66|63.86|66.6|63.8|0
1653978420000|2022-05-31 06:27:00|66.66|63.86|66.66|63.86|66.72|63.92|66.66|63.86|0
1653978430000|2022-05-31 06:27:10|66.72|63.92|66.72|63.92|66.79|63.99|66.72|63.92|0
1653978440000|2022-05-31 06:27:20|66.79|63.99|66.79|63.99|66.79|63.99|66.79|63.99|0
1653978450000|2022-05-31 06:27:30|66.72|63.92|66.6|63.8|66.75|63.95|66.6|63.8|0
1653978460000|2022-05-31 06:27:40|66.53|63.73|66.56|63.76|66.6|63.8|66.53|63.73|0
1653978470000|2022-05-31 06:27:50|66.47|63.67|66.53|63.73|66.53|63.73|66.47|63.67|0
1653978480000|2022-05-31 06:28:00|66.56|63.76|66.6|63.8|66.6|63.8|66.53|63.73|0
1653978490000|2022-05-31 06:28:10|66.56|63.76|66.53|63.73|66.56|63.76|66.53|63.73|0
1653978500000|2022-05-31 06:28:20|66.47|63.67|66.53|63.73|66.53|63.73|66.47|63.67|0
1653978510000|2022-05-31 06:28:30|66.56|63.76|66.56|63.76|66.56|63.76|66.56|63.76|0
1653978520000|2022-05-31 06:28:40|66.6|63.8|66.6|63.8|66.6|63.8|66.53|63.73|0
1653978530000|2022-05-31 06:28:50|66.53|63.73|66.66|63.86|66.66|63.86|66.53|63.73|0
1653978540000|2022-05-31 06:29:00|66.63|63.83|66.6|63.8|66.63|63.83|66.6|63.8|0
1653978550000|2022-05-31 06:29:10|66.56|63.76|66.79|63.99|66.79|63.99|66.56|63.76|0
1653978560000|2022-05-31 06:29:20|66.85|64.05|66.94|64.14|66.94|64.14|66.85|64.05|0
1653978570000|2022-05-31 06:29:30|66.88|64.08|66.91|64.11|66.91|64.11|66.88|64.08|0
1653978580000|2022-05-31 06:29:40|66.88|64.08|66.85|64.05|66.88|64.08|66.79|63.99|0
1653978590000|2022-05-31 06:29:50|66.91|64.11|66.88|64.08|66.98|64.18|66.88|64.08|0
1653978600000|2022-05-31 06:30:00|66.91|64.11|67.04|64.24|67.04|64.24|66.91|64.11|0
1653978610000|2022-05-31 06:30:10|66.85|64.05|66.82|64.02|66.85|64.05|66.78|63.98|0
1653978620000|2022-05-31 06:30:20|66.85|64.05|66.85|64.05|66.88|64.08|66.85|64.05|0
1653978630000|2022-05-31 06:30:30|66.98|64.18|67.04|64.24|67.04|64.24|66.98|64.18|0
1653978640000|2022-05-31 06:30:40|66.98|64.18|67.07|64.27|67.1|64.3|66.98|64.18|0
1653978650000|2022-05-31 06:30:50|67.1|64.3|67.04|64.24|67.1|64.3|67.04|64.24|0
1653978660000|2022-05-31 06:31:00|66.98|64.18|67.1|64.3|67.13|64.33|66.98|64.18|0
1653978670000|2022-05-31 06:31:10|67.07|64.27|66.97|64.17|67.07|64.27|66.97|64.17|0
1653978680000|2022-05-31 06:31:20|66.91|64.11|66.97|64.17|66.97|64.17|66.91|64.11|0
1653978690000|2022-05-31 06:31:30|67.04|64.24|67.04|64.24|67.04|64.24|67.04|64.24|0
1653978700000|2022-05-31 06:31:40|66.94|64.14|66.91|64.11|66.97|64.17|66.91|64.11|0
1653978710000|2022-05-31 06:31:50|66.97|64.17|67.04|64.24|67.04|64.24|66.97|64.17|0
1653978720000|2022-05-31 06:32:00|67.1|64.3|67.17|64.37|67.17|64.37|67.1|64.3|0
1653978730000|2022-05-31 06:32:10|67.07|64.27|67.17|64.37|67.17|64.37|67.04|64.24|0
1653978740000|2022-05-31 06:32:20|67.1|64.3|67.1|64.3|67.1|64.3|67.1|64.3|0
1653978750000|2022-05-31 06:32:30|67.13|64.33|66.97|64.17|67.13|64.33|66.97|64.17|0
1653978760000|2022-05-31 06:32:40|67.04|64.24|66.97|64.17|67.04|64.24|66.97|64.17|0
1653978770000|2022-05-31 06:32:50|67.04|64.24|66.94|64.14|67.04|64.24|66.94|64.14|0
1653978780000|2022-05-31 06:33:00|66.91|64.11|66.85|64.05|66.91|64.11|66.85|64.05|0
1653978790000|2022-05-31 06:33:10|66.91|64.11|67.04|64.24|67.04|64.24|66.91|64.11|0
1653978800000|2022-05-31 06:33:20|67.1|64.3|67|64.2|67.13|64.33|67|64.2|0
1653978810000|2022-05-31 06:33:30|67.04|64.24|66.97|64.17|67.07|64.27|66.97|64.17|0
1653978820000|2022-05-31 06:33:40|66.91|64.11|66.91|64.11|66.94|64.14|66.91|64.11|0
1653978830000|2022-05-31 06:33:50|66.88|64.08|66.88|64.08|66.91|64.11|66.88|64.08|0
1653978840000|2022-05-31 06:34:00|66.85|64.05|66.97|64.17|67.04|64.24|66.85|64.05|0
1653978850000|2022-05-31 06:34:10|67.04|64.24|67.04|64.24|67.04|64.24|67.04|64.24|0
1653978860000|2022-05-31 06:34:20|66.97|64.17|67.04|64.24|67.04|64.24|66.97|64.17|0
1653978870000|2022-05-31 06:34:30|67.1|64.3|67.04|64.24|67.1|64.3|67.04|64.24|0
1653978880000|2022-05-31 06:34:40|67.1|64.3|67.07|64.27|67.1|64.3|67.07|64.27|0
1653978890000|2022-05-31 06:34:50|67.04|64.24|67|64.2|67.04|64.24|66.97|64.17|0
1653978900000|2022-05-31 06:35:00|67.04|64.24|67.1|64.3|67.1|64.3|67.04|64.24|0
1653978910000|2022-05-31 06:35:10|67.07|64.27|66.97|64.17|67.07|64.27|66.97|64.17|0
1653978920000|2022-05-31 06:35:20|66.94|64.14|66.85|64.05|66.94|64.14|66.85|64.05|0
1653978930000|2022-05-31 06:35:30|66.91|64.11|66.66|63.86|66.91|64.11|66.66|63.86|0
1653978940000|2022-05-31 06:35:40|66.59|63.79|66.66|63.86|66.66|63.86|66.59|63.79|0
1653978950000|2022-05-31 06:35:50|66.62|63.82|66.59|63.79|66.62|63.82|66.59|63.79|0
1653978960000|2022-05-31 06:36:00|66.66|63.86|66.72|63.92|66.72|63.92|66.66|63.86|0
1653978970000|2022-05-31 06:36:10|66.78|63.98|66.66|63.86|66.78|63.98|66.66|63.86|0
1653978980000|2022-05-31 06:36:20|66.59|63.79|66.59|63.79|66.59|63.79|66.59|63.79|0
1653978990000|2022-05-31 06:36:30|66.66|63.86|66.59|63.79|66.66|63.86|66.59|63.79|0
1653979000000|2022-05-31 06:36:40|66.53|63.73|66.56|63.76|66.56|63.76|66.53|63.73|0
1653979010000|2022-05-31 06:36:50|66.53|63.73|66.47|63.67|66.53|63.73|66.47|63.67|0
1653979020000|2022-05-31 06:37:00|66.53|63.73|66.59|63.79|66.59|63.79|66.53|63.73|0
1653979030000|2022-05-31 06:37:10|66.62|63.82|66.65|63.85|66.65|63.85|66.59|63.79|0
1653979040000|2022-05-31 06:37:20|66.53|63.73|66.46|63.66|66.53|63.73|66.46|63.66|0
1653979050000|2022-05-31 06:37:30|66.4|63.6|66.34|63.54|66.4|63.6|66.34|63.54|0
1653979070000|2022-05-31 06:37:50|66.31|63.51|66.31|63.51|66.34|63.54|66.28|63.48|0
1653979080000|2022-05-31 06:38:00|66.34|63.54|66.34|63.54|66.34|63.54|66.31|63.51|0
1653979090000|2022-05-31 06:38:10|66.4|63.6|66.53|63.73|66.53|63.73|66.4|63.6|0
1653979100000|2022-05-31 06:38:20|66.46|63.66|66.4|63.6|66.46|63.66|66.37|63.57|0
1653979120000|2022-05-31 06:38:40|66.46|63.66|66.4|63.6|66.46|63.66|66.4|63.6|0
1653979140000|2022-05-31 06:39:00|66.43|63.63|66.37|63.57|66.43|63.63|66.37|63.57|0
1653979150000|2022-05-31 06:39:10|66.34|63.54|66.24|63.44|66.34|63.54|66.21|63.41|0
1653979160000|2022-05-31 06:39:20|66.27|63.47|66.18|63.38|66.27|63.47|66.18|63.38|0
1653979170000|2022-05-31 06:39:30|66.15|63.35|66.02|63.22|66.15|63.35|66.02|63.22|0
1653979190000|2022-05-31 06:39:50|66.05|63.25|66.09|63.29|66.09|63.29|66.05|63.25|0
1653979200000|2022-05-31 06:40:00|66.08|63.28|66.15|63.35|66.15|63.35|66.08|63.28|0
1653979210000|2022-05-31 06:40:10|66.18|63.38|66.21|63.41|66.21|63.41|66.15|63.35|0
1653979220000|2022-05-31 06:40:20|66.18|63.38|66.34|63.54|66.34|63.54|66.15|63.35|0
1653979230000|2022-05-31 06:40:30|66.21|63.41|66.27|63.47|66.27|63.47|66.21|63.41|0
1653979240000|2022-05-31 06:40:40|66.21|63.41|66.27|63.47|66.27|63.47|66.21|63.41|0
1653979250000|2022-05-31 06:40:50|66.34|63.54|66.27|63.47|66.34|63.54|66.27|63.47|0
1653979270000|2022-05-31 06:41:10|66.24|63.44|66.21|63.41|66.27|63.47|66.21|63.41|0
1653979280000|2022-05-31 06:41:20|66.27|63.47|66.27|63.47|66.27|63.47|66.27|63.47|0
1653979290000|2022-05-31 06:41:30|66.34|63.54|66.34|63.54|66.4|63.6|66.34|63.54|0
1653979300000|2022-05-31 06:41:40|66.02|63.22|65.96|63.16|66.02|63.22|65.96|63.16|0
1653979310000|2022-05-31 06:41:50|65.9|63.1|65.8|63|65.9|63.1|65.77|62.97|0
1653979320000|2022-05-31 06:42:00|65.83|63.03|65.96|63.16|65.96|63.16|65.83|63.03|0
1653979330000|2022-05-31 06:42:10|66.02|63.22|65.96|63.16|66.02|63.22|65.9|63.1|0
1653979340000|2022-05-31 06:42:20|65.99|63.19|65.99|63.19|65.99|63.19|65.99|63.19|0
1653979350000|2022-05-31 06:42:30|65.96|63.16|65.96|63.16|66.02|63.22|65.96|63.16|0
1653979360000|2022-05-31 06:42:40|65.93|63.13|65.83|63.03|65.93|63.13|65.8|63|0
1653979370000|2022-05-31 06:42:50|65.77|62.97|65.77|62.97|65.77|62.97|65.74|62.94|0
1653979380000|2022-05-31 06:43:00|65.71|62.91|65.74|62.94|65.74|62.94|65.71|62.91|0
1653979390000|2022-05-31 06:43:10|65.71|62.91|65.64|62.84|65.71|62.91|65.58|62.78|0
1653979400000|2022-05-31 06:43:20|65.71|62.91|65.71|62.91|65.77|62.97|65.71|62.91|0
1653979410000|2022-05-31 06:43:30|65.58|62.78|65.52|62.72|65.58|62.78|65.52|62.72|0
1653979420000|2022-05-31 06:43:40|65.58|62.78|65.52|62.72|65.61|62.81|65.52|62.72|0
1653979430000|2022-05-31 06:43:50|65.58|62.78|65.64|62.84|65.64|62.84|65.52|62.72|0
1653979440000|2022-05-31 06:44:00|65.61|62.81|65.64|62.84|65.64|62.84|65.58|62.78|0
1653979450000|2022-05-31 06:44:10|65.52|62.72|65.46|62.66|65.52|62.72|65.46|62.66|0
1653979460000|2022-05-31 06:44:20|65.27|62.47|65.14|62.34|65.27|62.47|65.08|62.28|0
1653979470000|2022-05-31 06:44:30|65.17|62.37|65.08|62.28|65.27|62.47|64.99|62.19|0
1653979480000|2022-05-31 06:44:40|65.02|62.22|64.83|62.03|65.02|62.22|64.83|62.03|0
1653979490000|2022-05-31 06:44:50|64.8|62|64.71|61.91|64.8|62|64.71|61.91|0
1653979500000|2022-05-31 06:45:00|64.77|61.97|64.77|61.97|64.77|61.97|64.71|61.91|0
1653979510000|2022-05-31 06:45:10|64.71|61.91|64.77|61.97|64.77|61.97|64.71|61.91|0
1653979520000|2022-05-31 06:45:20|64.8|62|64.96|62.16|64.96|62.16|64.8|62|0
1653979530000|2022-05-31 06:45:30|64.46|61.66|64.55|61.75|64.55|61.75|64.46|61.66|0
1653979540000|2022-05-31 06:45:40|64.52|61.72|64.4|61.6|64.52|61.72|64.4|61.6|0
1653979550000|2022-05-31 06:45:50|64.37|61.57|64.21|61.41|64.37|61.57|64.21|61.41|0
1653979560000|2022-05-31 06:46:00|64.34|61.54|64.34|61.54|64.34|61.54|64.3|61.5|0
1653979570000|2022-05-31 06:46:10|64.4|61.6|64.37|61.57|64.4|61.6|64.34|61.54|0
1653979580000|2022-05-31 06:46:20|64.34|61.54|64.03|61.23|64.34|61.54|64.03|61.23|0
1653979590000|2022-05-31 06:46:30|63.97|61.17|63.91|61.11|64.03|61.23|63.91|61.11|0
1653979600000|2022-05-31 06:46:40|63.9|61.1|64.09|61.29|64.09|61.29|63.9|61.1|0
1653979610000|2022-05-31 06:46:50|64.03|61.23|64.03|61.23|64.03|61.23|63.97|61.17|0
1653979620000|2022-05-31 06:47:00|64.09|61.29|63.97|61.17|64.09|61.29|63.97|61.17|0
1653979630000|2022-05-31 06:47:10|63.9|61.1|63.9|61.1|63.9|61.1|63.84|61.04|0
1653979650000|2022-05-31 06:47:30|64.09|61.29|64.03|61.23|64.09|61.29|64.03|61.23|0
1653979660000|2022-05-31 06:47:40|64.06|61.26|64.03|61.23|64.06|61.26|64.03|61.23|0
1653979670000|2022-05-31 06:47:50|64.09|61.29|64.12|61.32|64.12|61.32|64.09|61.29|0
1653979680000|2022-05-31 06:48:00|64.15|61.35|64.34|61.54|64.34|61.54|64.15|61.35|0
1653979690000|2022-05-31 06:48:10|64.4|61.6|64.34|61.54|64.4|61.6|64.34|61.54|0
1653979700000|2022-05-31 06:48:20|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1653979710000|2022-05-31 06:48:30|64.18|61.38|64.27|61.47|64.27|61.47|64.12|61.32|0
1653979720000|2022-05-31 06:48:40|64.15|61.35|63.9|61.1|64.15|61.35|63.9|61.1|0
1653979730000|2022-05-31 06:48:50|64.03|61.23|63.99|61.19|64.03|61.23|63.99|61.19|0
1653979740000|2022-05-31 06:49:00|63.97|61.17|64.09|61.29|64.09|61.29|63.97|61.17|0
1653979750000|2022-05-31 06:49:10|64.18|61.38|64.03|61.23|64.18|61.38|64.03|61.23|0
1653979760000|2022-05-31 06:49:20|64.09|61.29|63.78|60.98|64.09|61.29|63.78|60.98|0
1653979770000|2022-05-31 06:49:30|63.84|61.04|63.72|60.92|63.84|61.04|63.72|60.92|0
1653979780000|2022-05-31 06:49:40|63.6|60.8|63.23|60.43|63.6|60.8|63.23|60.43|0
1653979790000|2022-05-31 06:49:50|63.2|60.4|63.35|60.55|63.35|60.55|63.2|60.4|0
1653979800000|2022-05-31 06:50:00|63.41|60.61|63.35|60.55|63.41|60.61|63.35|60.55|0
1653979810000|2022-05-31 06:50:10|63.41|60.61|63.29|60.49|63.41|60.61|63.29|60.49|0
1653979820000|2022-05-31 06:50:20|63.26|60.46|63.29|60.49|63.29|60.49|63.26|60.46|0
1653979830000|2022-05-31 06:50:30|63.35|60.55|63.6|60.8|63.6|60.8|63.35|60.55|0
1653979840000|2022-05-31 06:50:40|63.54|60.74|63.6|60.8|63.6|60.8|63.54|60.74|0
1653979850000|2022-05-31 06:50:50|63.54|60.74|63.41|60.61|63.56|60.76|63.41|60.61|0
1653979860000|2022-05-31 06:51:00|63.47|60.67|63.56|60.76|63.56|60.76|63.47|60.67|0
1653979870000|2022-05-31 06:51:10|63.72|60.92|63.9|61.1|63.9|61.1|63.72|60.92|0
1653979880000|2022-05-31 06:51:20|63.96|61.16|63.96|61.16|64.03|61.23|63.96|61.16|0
1653979890000|2022-05-31 06:51:30|63.93|61.13|64.03|61.23|64.03|61.23|63.9|61.1|0
1653979900000|2022-05-31 06:51:40|64.09|61.29|64.12|61.32|64.12|61.32|64.09|61.29|0
1653979910000|2022-05-31 06:51:50|64.09|61.29|63.87|61.07|64.09|61.29|63.84|61.04|0
1653979920000|2022-05-31 06:52:00|63.72|60.92|63.84|61.04|63.84|61.04|63.72|60.92|0
1653979930000|2022-05-31 06:52:10|63.72|60.92|63.72|60.92|63.78|60.98|63.72|60.92|0
1653979940000|2022-05-31 06:52:20|63.66|60.86|63.47|60.67|63.66|60.86|63.47|60.67|0
1653979950000|2022-05-31 06:52:30|63.53|60.73|63.47|60.67|63.53|60.73|63.47|60.67|0
1653979960000|2022-05-31 06:52:40|63.41|60.61|63.29|60.49|63.41|60.61|63.29|60.49|0
1653979970000|2022-05-31 06:52:50|63.23|60.43|63.23|60.43|63.23|60.43|63.23|60.43|0
1653979980000|2022-05-31 06:53:00|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1653979990000|2022-05-31 06:53:10|63.23|60.43|63.11|60.31|63.23|60.43|63.11|60.31|0
1653980000000|2022-05-31 06:53:20|62.92|60.12|63.11|60.31|63.11|60.31|62.92|60.12|0
1653980010000|2022-05-31 06:53:30|63.17|60.37|63.23|60.43|63.29|60.49|63.17|60.37|0
1653980020000|2022-05-31 06:53:40|63.29|60.49|63.41|60.61|63.41|60.61|63.29|60.49|0
1653980030000|2022-05-31 06:53:50|63.47|60.67|63.35|60.55|63.47|60.67|63.35|60.55|0
1653980040000|2022-05-31 06:54:00|63.29|60.49|63.35|60.55|63.35|60.55|63.29|60.49|0
1653980050000|2022-05-31 06:54:10|63.44|60.64|63.41|60.61|63.47|60.67|63.41|60.61|0
1653980060000|2022-05-31 06:54:20|63.47|60.67|63.59|60.79|63.59|60.79|63.47|60.67|0
1653980070000|2022-05-31 06:54:30|63.66|60.86|63.62|60.82|63.66|60.86|63.59|60.79|0
1653980080000|2022-05-31 06:54:40|63.66|60.86|63.66|60.86|63.72|60.92|63.66|60.86|0
1653980090000|2022-05-31 06:54:50|63.72|60.92|63.66|60.86|63.72|60.92|63.66|60.86|0
1653980100000|2022-05-31 06:55:00|63.72|60.92|63.78|60.98|63.78|60.98|63.72|60.92|0
1653980110000|2022-05-31 06:55:10|63.72|60.92|63.84|61.04|63.84|61.04|63.72|60.92|0
1653980120000|2022-05-31 06:55:20|63.87|61.07|63.9|61.1|63.9|61.1|63.84|61.04|0
1653980130000|2022-05-31 06:55:30|63.93|61.13|63.72|60.92|63.93|61.13|63.72|60.92|0
1653980140000|2022-05-31 06:55:40|63.66|60.86|63.53|60.73|63.66|60.86|63.53|60.73|0
1653980150000|2022-05-31 06:55:50|63.59|60.79|63.59|60.79|63.59|60.79|63.59|60.79|0
1653980160000|2022-05-31 06:56:00|63.66|60.86|63.66|60.86|63.72|60.92|63.59|60.79|0
1653980170000|2022-05-31 06:56:10|63.78|60.98|63.68|60.88|63.78|60.98|63.62|60.82|0
1653980180000|2022-05-31 06:56:20|63.72|60.92|63.78|60.98|63.78|60.98|63.66|60.86|0
1653980190000|2022-05-31 06:56:30|63.72|60.92|63.96|61.16|63.96|61.16|63.72|60.92|0
1653980200000|2022-05-31 06:56:40|63.93|61.13|63.9|61.1|63.93|61.13|63.84|61.04|0
1653980210000|2022-05-31 06:56:50|63.84|61.04|63.9|61.1|63.9|61.1|63.84|61.04|0
1653980220000|2022-05-31 06:57:00|63.96|61.16|63.9|61.1|63.96|61.16|63.9|61.1|0
1653980230000|2022-05-31 06:57:10|63.93|61.13|64.21|61.41|64.27|61.47|63.93|61.13|0
1653980240000|2022-05-31 06:57:20|64.02|61.22|64.18|61.38|64.18|61.38|64.02|61.22|0
1653980250000|2022-05-31 06:57:30|64.21|61.41|64.33|61.53|64.33|61.53|64.21|61.41|0
1653980260000|2022-05-31 06:57:40|64.27|61.47|64.33|61.53|64.33|61.53|64.27|61.47|0
1653980270000|2022-05-31 06:57:50|64.3|61.5|64.27|61.47|64.3|61.5|64.21|61.41|0
1653980280000|2022-05-31 06:58:00|64.3|61.5|64.39|61.59|64.39|61.59|64.3|61.5|0
1653980290000|2022-05-31 06:58:10|64.33|61.53|64.33|61.53|64.33|61.53|64.27|61.47|0
1653980300000|2022-05-31 06:58:20|64.27|61.47|64.33|61.53|64.33|61.53|64.27|61.47|0
1653980310000|2022-05-31 06:58:30|64.27|61.47|64.21|61.41|64.27|61.47|64.21|61.41|0
1653980320000|2022-05-31 06:58:40|64.27|61.47|64.33|61.53|64.33|61.53|64.21|61.41|0
1653980330000|2022-05-31 06:58:50|64.39|61.59|64.45|61.65|64.45|61.65|64.39|61.59|0
1653980340000|2022-05-31 06:59:00|64.52|61.72|64.45|61.65|64.52|61.72|64.45|61.65|0
1653980350000|2022-05-31 06:59:10|64.42|61.62|64.33|61.53|64.42|61.62|64.33|61.53|0
1653980360000|2022-05-31 06:59:20|64.27|61.47|64.3|61.5|64.33|61.53|64.27|61.47|0
1653980370000|2022-05-31 06:59:30|64.27|61.47|64.27|61.47|64.33|61.53|64.27|61.47|0
1653980380000|2022-05-31 06:59:40|64.21|61.41|64.05|61.25|64.21|61.41|64.05|61.25|0
1653980390000|2022-05-31 06:59:50|64.15|61.35|64.11|61.31|64.15|61.35|64.08|61.28|0
1653980400000|2022-05-31 07:00:00|64.02|61.22|63.96|61.16|64.08|61.28|63.96|61.16|0
1653980410000|2022-05-31 07:00:10|63.9|61.1|63.71|60.91|63.9|61.1|63.65|60.85|0
1653980420000|2022-05-31 07:00:20|64.02|61.22|64.21|61.41|64.21|61.41|64.02|61.22|0
1653980430000|2022-05-31 07:00:30|64.27|61.47|64.27|61.47|64.27|61.47|64.14|61.34|0
1653980440000|2022-05-31 07:00:40|64.24|61.44|64.39|61.59|64.45|61.65|64.24|61.44|0
1653980450000|2022-05-31 07:00:50|64.27|61.47|64.39|61.59|64.39|61.59|64.27|61.47|0
1653980460000|2022-05-31 07:01:00|63.99|61.19|63.84|61.04|64.02|61.22|63.84|61.04|0
1653980470000|2022-05-31 07:01:10|64.02|61.22|64.11|61.31|64.14|61.34|64.02|61.22|0
1653980480000|2022-05-31 07:01:20|64.27|61.47|64.45|61.65|64.58|61.78|64.27|61.47|0
1653980490000|2022-05-31 07:01:30|64.33|61.53|64.21|61.41|64.33|61.53|64.21|61.41|0
1653980500000|2022-05-31 07:01:40|64.27|61.47|64.02|61.22|64.27|61.47|64.02|61.22|0
1653980510000|2022-05-31 07:01:50|63.87|61.07|63.78|60.98|63.87|61.07|63.78|60.98|0
1653980520000|2022-05-31 07:02:00|63.71|60.91|63.84|61.04|63.84|61.04|63.71|60.91|0
1653980530000|2022-05-31 07:02:10|63.87|61.07|63.96|61.16|64.02|61.22|63.87|61.07|0
1653980540000|2022-05-31 07:02:20|63.78|60.98|63.84|61.04|63.84|61.04|63.74|60.94|0
1653980550000|2022-05-31 07:02:30|63.9|61.1|63.9|61.1|64.14|61.34|63.9|61.1|0
1653980560000|2022-05-31 07:02:40|63.77|60.97|63.77|60.97|63.77|60.97|63.74|60.94|0
1653980570000|2022-05-31 07:02:50|63.59|60.79|63.53|60.73|63.59|60.79|63.41|60.61|0
1653980580000|2022-05-31 07:03:00|63.56|60.76|63.71|60.91|63.77|60.97|63.53|60.73|0
1653980590000|2022-05-31 07:03:10|63.77|60.97|63.47|60.67|63.77|60.97|63.47|60.67|0
1653980600000|2022-05-31 07:03:20|63.53|60.73|63.59|60.79|63.59|60.79|63.53|60.73|0
1653980610000|2022-05-31 07:03:30|63.53|60.73|63.35|60.55|63.53|60.73|63.35|60.55|0
1653980620000|2022-05-31 07:03:40|63.5|60.7|63.35|60.55|63.5|60.7|63.35|60.55|0
1653980630000|2022-05-31 07:03:50|63.22|60.42|63.22|60.42|63.22|60.42|63.19|60.39|0
1653980640000|2022-05-31 07:04:00|63.35|60.55|63.25|60.45|63.35|60.55|63.25|60.45|0
1653980650000|2022-05-31 07:04:10|63.31|60.51|63.22|60.42|63.31|60.51|63.22|60.42|0
1653980660000|2022-05-31 07:04:20|63.28|60.48|63.31|60.51|63.35|60.55|63.28|60.48|0
1653980670000|2022-05-31 07:04:30|63.47|60.67|63.71|60.91|63.71|60.91|63.47|60.67|0
1653980680000|2022-05-31 07:04:40|63.77|60.97|63.59|60.79|63.77|60.97|63.59|60.79|0
1653980690000|2022-05-31 07:04:50|63.65|60.85|63.71|60.91|63.71|60.91|63.65|60.85|0
1653980700000|2022-05-31 07:05:00|63.73|61.33|63.6|61.2|63.76|61.36|63.6|61.2|0
1653980710000|2022-05-31 07:05:10|63.64|61.24|63.64|61.24|63.79|61.39|63.64|61.24|0
1653980720000|2022-05-31 07:05:20|63.66|61.26|63.36|60.96|63.66|61.26|63.36|60.96|0
1653980730000|2022-05-31 07:05:30|63.51|61.11|63.17|60.77|63.51|61.11|63.17|60.77|0
1653980740000|2022-05-31 07:05:40|63.08|60.68|62.93|60.53|63.08|60.68|62.9|60.5|0
1653980750000|2022-05-31 07:05:50|62.9|60.5|62.84|60.44|62.9|60.5|62.84|60.44|0
1653980760000|2022-05-31 07:06:00|62.6|60.2|62.44|60.04|62.6|60.2|62.44|60.04|0
1653980770000|2022-05-31 07:06:10|62.48|60.08|62.42|60.02|62.48|60.08|62.29|59.89|0
1653980780000|2022-05-31 07:06:20|62.48|60.08|62.38|59.98|62.48|60.08|62.38|59.98|0
1653980790000|2022-05-31 07:06:30|62.48|60.08|62.54|60.14|62.6|60.2|62.48|60.08|0
1653980800000|2022-05-31 07:06:40|62.42|60.02|62.32|59.92|62.42|60.02|62.32|59.92|0
1653980810000|2022-05-31 07:06:50|62.23|59.83|62.23|59.83|62.29|59.89|62.23|59.83|0
1653980820000|2022-05-31 07:07:00|62.26|59.86|62.23|59.83|62.26|59.86|62.23|59.83|0
1653980830000|2022-05-31 07:07:10|61.93|59.53|62.29|59.89|62.29|59.89|61.93|59.53|0
1653980840000|2022-05-31 07:07:20|62.08|59.68|60.86|58.46|62.08|59.68|60.8|58.4|0
1653980850000|2022-05-31 07:07:30|60.92|58.52|60.86|58.46|60.95|58.55|60.86|58.46|0
1653980860000|2022-05-31 07:07:40|62.23|59.83|62.32|59.92|62.32|59.92|62.23|59.83|0
1653980870000|2022-05-31 07:07:50|62.51|60.11|62.69|60.29|62.75|60.35|62.51|60.11|0
1653980880000|2022-05-31 07:08:00|62.63|60.23|62.75|60.35|62.75|60.35|62.63|60.23|0
1653980890000|2022-05-31 07:08:10|63.05|60.65|63.33|60.93|63.33|60.93|62.93|60.53|0
1653980900000|2022-05-31 07:08:20|63.23|60.83|63.11|60.71|63.26|60.86|63.11|60.71|0
1653980910000|2022-05-31 07:08:30|63.14|60.74|63.14|60.74|63.14|60.74|63.14|60.74|0
1653980920000|2022-05-31 07:08:40|63.26|60.86|63.17|60.77|63.26|60.86|63.17|60.77|0
1653980930000|2022-05-31 07:08:50|63.05|60.65|63.42|61.02|63.42|61.02|62.99|60.59|0
1653980940000|2022-05-31 07:09:00|63.3|60.9|63.3|60.9|63.3|60.9|63.23|60.83|0
1653980950000|2022-05-31 07:09:10|63.11|60.71|63.23|60.83|63.23|60.83|63.05|60.65|0
1653980960000|2022-05-31 07:09:20|63.3|60.9|63.3|60.9|63.3|60.9|63.3|60.9|0
1653980970000|2022-05-31 07:09:30|63.42|61.02|63.36|60.96|63.45|61.05|63.36|60.96|0
1653980980000|2022-05-31 07:09:40|63.32|60.92|63.29|60.89|63.32|60.92|63.29|60.89|0
1653980990000|2022-05-31 07:09:50|63.36|60.96|63.48|61.08|63.48|61.08|63.32|60.92|0
1653981000000|2022-05-31 07:10:00|63.39|60.99|63.32|60.92|63.42|61.02|63.32|60.92|0
1653981010000|2022-05-31 07:10:10|63.26|60.86|63.26|60.86|63.29|60.89|63.26|60.86|0
1653981020000|2022-05-31 07:10:20|63.29|60.89|63.11|60.71|63.29|60.89|63.11|60.71|0
1653981030000|2022-05-31 07:10:30|63.08|60.68|62.99|60.59|63.08|60.68|62.99|60.59|0
1653981040000|2022-05-31 07:10:40|62.96|60.56|63.05|60.65|63.05|60.65|62.96|60.56|0
1653981050000|2022-05-31 07:10:50|63.02|60.62|63.05|60.65|63.05|60.65|63.02|60.62|0
1653981060000|2022-05-31 07:11:00|62.99|60.59|63.23|60.83|63.23|60.83|62.99|60.59|0
1653981070000|2022-05-31 07:11:10|63.45|61.05|63.63|61.23|63.63|61.23|63.45|61.05|0
1653981080000|2022-05-31 07:11:20|63.48|61.08|63.11|60.71|63.48|61.08|63.11|60.71|0
1653981090000|2022-05-31 07:11:30|63.17|60.77|63.11|60.71|63.17|60.77|62.99|60.59|0
1653981100000|2022-05-31 07:11:40|62.93|60.53|62.99|60.59|62.99|60.59|62.93|60.53|0
1653981110000|2022-05-31 07:11:50|63.05|60.65|62.87|60.47|63.05|60.65|62.87|60.47|0
1653981120000|2022-05-31 07:12:00|63.02|60.62|62.99|60.59|63.02|60.62|62.99|60.59|0
1653981130000|2022-05-31 07:12:10|63.08|60.68|63.29|60.89|63.35|60.95|63.08|60.68|0
1653981140000|2022-05-31 07:12:20|63.17|60.77|63.05|60.65|63.17|60.77|63.05|60.65|0
1653981150000|2022-05-31 07:12:30|62.99|60.59|62.69|60.29|62.99|60.59|62.69|60.29|0
1653981160000|2022-05-31 07:12:40|62.75|60.35|62.87|60.47|62.87|60.47|62.75|60.35|0
1653981170000|2022-05-31 07:12:50|62.81|60.41|62.87|60.47|62.87|60.47|62.81|60.41|0
1653981180000|2022-05-31 07:13:00|62.77|60.37|62.77|60.37|62.77|60.37|62.75|60.35|0
1653981190000|2022-05-31 07:13:10|62.81|60.41|62.75|60.35|62.81|60.41|62.75|60.35|0
1653981200000|2022-05-31 07:13:20|62.68|60.28|62.59|60.19|62.68|60.28|62.59|60.19|0
1653981210000|2022-05-31 07:13:30|62.56|60.16|62.59|60.19|62.62|60.22|62.56|60.16|0
1653981220000|2022-05-31 07:13:40|62.56|60.16|62.32|59.92|62.56|60.16|62.32|59.92|0
1653981230000|2022-05-31 07:13:50|62.38|59.98|62.44|60.04|62.44|60.04|62.32|59.92|0
1653981240000|2022-05-31 07:14:00|62.38|59.98|62.32|59.92|62.38|59.98|62.32|59.92|0
1653981250000|2022-05-31 07:14:10|62.44|60.04|62.47|60.07|62.56|60.16|62.44|60.04|0
1653981260000|2022-05-31 07:14:20|62.77|60.37|62.68|60.28|62.77|60.37|62.68|60.28|0
1653981270000|2022-05-31 07:14:30|62.74|60.34|62.96|60.56|62.96|60.56|62.71|60.31|0
1653981280000|2022-05-31 07:14:40|62.87|60.47|62.87|60.47|62.87|60.47|62.81|60.41|0
1653981290000|2022-05-31 07:14:50|62.93|60.53|62.93|60.53|62.93|60.53|62.81|60.41|0
1653981300000|2022-05-31 07:15:00|63.05|60.65|63.02|60.62|63.11|60.71|63.02|60.62|0
1653981310000|2022-05-31 07:15:10|63.05|60.65|62.96|60.56|63.11|60.71|62.93|60.53|0
1653981320000|2022-05-31 07:15:20|62.87|60.47|63.17|60.77|63.17|60.77|62.87|60.47|0
1653981330000|2022-05-31 07:15:30|63.23|60.83|63.14|60.74|63.23|60.83|63.14|60.74|0
1653981340000|2022-05-31 07:15:40|63.17|60.77|62.93|60.53|63.17|60.77|62.93|60.53|0
1653981350000|2022-05-31 07:15:50|62.87|60.47|62.8|60.4|62.87|60.47|62.8|60.4|0
1653981360000|2022-05-31 07:16:00|62.74|60.34|62.53|60.13|62.74|60.34|62.53|60.13|0
1653981370000|2022-05-31 07:16:10|62.44|60.04|62.44|60.04|62.59|60.19|62.44|60.04|0
1653981380000|2022-05-31 07:16:20|62.35|59.95|62.44|60.04|62.44|60.04|62.35|59.95|0
1653981390000|2022-05-31 07:16:30|62.29|59.89|62.44|60.04|62.44|60.04|62.29|59.89|0
1653981400000|2022-05-31 07:16:40|62.38|59.98|62.38|59.98|62.44|60.04|62.35|59.95|0
1653981410000|2022-05-31 07:16:50|62.32|59.92|62.2|59.8|62.32|59.92|62.2|59.8|0
1653981420000|2022-05-31 07:17:00|62.08|59.68|61.84|59.44|62.08|59.68|61.78|59.38|0
1653981430000|2022-05-31 07:17:10|61.69|59.29|61.6|59.2|61.72|59.32|61.6|59.2|0
1653981440000|2022-05-31 07:17:20|61.66|59.26|61.72|59.32|61.72|59.32|61.66|59.26|0
1653981450000|2022-05-31 07:17:30|61.78|59.38|61.78|59.38|61.84|59.44|61.72|59.32|0
1653981460000|2022-05-31 07:17:40|61.9|59.5|61.9|59.5|61.96|59.56|61.9|59.5|0
1653981470000|2022-05-31 07:17:50|61.87|59.47|61.93|59.53|61.96|59.56|61.87|59.47|0
1653981480000|2022-05-31 07:18:00|61.87|59.47|61.84|59.44|61.9|59.5|61.84|59.44|0
1653981490000|2022-05-31 07:18:10|61.78|59.38|61.78|59.38|61.84|59.44|61.75|59.35|0
1653981500000|2022-05-31 07:18:20|61.72|59.32|61.84|59.44|61.84|59.44|61.72|59.32|0
1653981510000|2022-05-31 07:18:30|61.9|59.5|61.9|59.5|61.93|59.53|61.9|59.5|0
1653981520000|2022-05-31 07:18:40|61.99|59.59|62.11|59.71|62.17|59.77|61.99|59.59|0
1653981530000|2022-05-31 07:18:50|62.08|59.68|62.08|59.68|62.14|59.74|62.08|59.68|0
1653981540000|2022-05-31 07:19:00|62.11|59.71|62.32|59.92|62.32|59.92|62.11|59.71|0
1653981550000|2022-05-31 07:19:10|62.38|59.98|62.32|59.92|62.38|59.98|62.32|59.92|0
1653981560000|2022-05-31 07:19:20|62.41|60.01|62.14|59.74|62.44|60.04|62.14|59.74|0
1653981570000|2022-05-31 07:19:30|62.02|59.62|62.14|59.74|62.14|59.74|62.02|59.62|0
1653981580000|2022-05-31 07:19:40|62.08|59.68|61.6|59.2|62.08|59.68|61.6|59.2|0
1653981590000|2022-05-31 07:19:50|61.63|59.23|61.63|59.23|61.72|59.32|61.63|59.23|0
1653981600000|2022-05-31 07:20:00|61.6|59.2|61.54|59.14|61.6|59.2|61.54|59.14|0
1653981610000|2022-05-31 07:20:10|61.48|59.08|61.54|59.14|61.54|59.14|61.48|59.08|0
1653981620000|2022-05-31 07:20:20|61.6|59.2|61.66|59.26|61.66|59.26|61.6|59.2|0
1653981630000|2022-05-31 07:20:30|61.72|59.32|61.78|59.38|61.78|59.38|61.72|59.32|0
1653981640000|2022-05-31 07:20:40|61.72|59.32|61.72|59.32|61.72|59.32|61.72|59.32|0
1653981650000|2022-05-31 07:20:50|61.66|59.26|61.72|59.32|61.72|59.32|61.6|59.2|0
1653981660000|2022-05-31 07:21:00|61.66|59.26|61.9|59.5|61.9|59.5|61.66|59.26|0
1653981670000|2022-05-31 07:21:10|61.87|59.47|61.6|59.2|61.87|59.47|61.6|59.2|0
1653981680000|2022-05-31 07:21:20|61.66|59.26|61.93|59.53|61.93|59.53|61.66|59.26|0
1653981690000|2022-05-31 07:21:30|61.96|59.56|61.9|59.5|61.96|59.56|61.9|59.5|0
1653981700000|2022-05-31 07:21:40|61.78|59.38|61.72|59.32|61.96|59.56|61.72|59.32|0
1653981710000|2022-05-31 07:21:50|61.78|59.38|61.74|59.34|61.78|59.38|61.74|59.34|0
1653981720000|2022-05-31 07:22:00|61.78|59.38|61.78|59.38|61.84|59.44|61.78|59.38|0
1653981730000|2022-05-31 07:22:10|61.66|59.26|61.72|59.32|61.72|59.32|61.66|59.26|0
1653981740000|2022-05-31 07:22:20|61.66|59.26|61.54|59.14|61.66|59.26|61.54|59.14|0
1653981750000|2022-05-31 07:22:30|61.5|59.1|61.48|59.08|61.5|59.1|61.48|59.08|0
1653981760000|2022-05-31 07:22:40|61.54|59.14|61.42|59.02|61.54|59.14|61.42|59.02|0
1653981770000|2022-05-31 07:22:50|61.36|58.96|61.42|59.02|61.42|59.02|61.36|58.96|0
1653981780000|2022-05-31 07:23:00|61.66|59.26|61.66|59.26|61.72|59.32|61.6|59.2|0
1653981790000|2022-05-31 07:23:10|61.6|59.2|61.66|59.26|61.66|59.26|61.48|59.08|0
1653981800000|2022-05-31 07:23:20|61.72|59.32|61.96|59.56|62.02|59.62|61.72|59.32|0
1653981810000|2022-05-31 07:23:30|61.98|59.58|61.96|59.56|62.02|59.62|61.96|59.56|0
1653981820000|2022-05-31 07:23:40|61.9|59.5|61.78|59.38|61.9|59.5|61.78|59.38|0
1653981830000|2022-05-31 07:23:50|61.72|59.32|61.6|59.2|61.72|59.32|61.6|59.2|0
1653981840000|2022-05-31 07:24:00|61.68|59.28|61.83|59.43|61.83|59.43|61.68|59.28|0
1653981850000|2022-05-31 07:24:10|61.74|59.34|61.71|59.31|61.74|59.34|61.71|59.31|0
1653981860000|2022-05-31 07:24:20|61.77|59.37|61.89|59.49|61.89|59.49|61.77|59.37|0
1653981870000|2022-05-31 07:24:30|61.95|59.55|62.02|59.62|62.02|59.62|61.89|59.49|0
1653981880000|2022-05-31 07:24:40|62.04|59.64|62.28|59.88|62.38|59.98|62.04|59.64|0
1653981890000|2022-05-31 07:24:50|62.26|59.86|62.44|60.04|62.5|60.1|62.26|59.86|0
1653981900000|2022-05-31 07:25:00|62.56|60.16|62.62|60.22|62.62|60.22|62.56|60.16|0
1653981910000|2022-05-31 07:25:10|62.71|60.31|62.74|60.34|62.8|60.4|62.71|60.31|0
1653981920000|2022-05-31 07:25:20|62.62|60.22|62.56|60.16|62.62|60.22|62.53|60.13|0
1653981930000|2022-05-31 07:25:30|62.5|60.1|62.5|60.1|62.53|60.13|62.5|60.1|0
1653981940000|2022-05-31 07:25:40|62.32|59.92|62.2|59.8|62.32|59.92|62.2|59.8|0
1653981950000|2022-05-31 07:25:50|62.22|59.82|62.2|59.8|62.22|59.82|62.2|59.8|0
1653981960000|2022-05-31 07:26:00|61.98|59.58|62.13|59.73|62.13|59.73|61.95|59.55|0
1653981970000|2022-05-31 07:26:10|62.26|59.86|62.56|60.16|62.56|60.16|62.26|59.86|0
1653981980000|2022-05-31 07:26:20|62.5|60.1|62.44|60.04|62.5|60.1|62.44|60.04|0
1653981990000|2022-05-31 07:26:30|62.38|59.98|62.62|60.22|62.62|60.22|62.38|59.98|0
1653982000000|2022-05-31 07:26:40|62.56|60.16|62.56|60.16|62.62|60.22|62.56|60.16|0
1653982010000|2022-05-31 07:26:50|62.44|60.04|62.38|59.98|62.44|60.04|62.38|59.98|0
1653982020000|2022-05-31 07:27:00|62.32|59.92|62.28|59.88|62.32|59.92|62.28|59.88|0
1653982030000|2022-05-31 07:27:10|62.32|59.92|62.38|59.98|62.4|60|62.32|59.92|0
1653982040000|2022-05-31 07:27:20|62.44|60.04|62.74|60.34|62.74|60.34|62.44|60.04|0
1653982050000|2022-05-31 07:27:30|62.68|60.28|62.74|60.34|62.74|60.34|62.68|60.28|0
1653982060000|2022-05-31 07:27:40|62.8|60.4|62.86|60.46|62.92|60.52|62.8|60.4|0
1653982070000|2022-05-31 07:27:50|62.8|60.4|62.92|60.52|62.92|60.52|62.8|60.4|0
1653982080000|2022-05-31 07:28:00|62.74|60.34|62.68|60.28|62.74|60.34|62.68|60.28|0
1653982090000|2022-05-31 07:28:10|62.74|60.34|62.74|60.34|62.74|60.34|62.68|60.28|0
1653982100000|2022-05-31 07:28:20|62.71|60.31|62.68|60.28|62.8|60.4|62.68|60.28|0
1653982110000|2022-05-31 07:28:30|62.56|60.16|62.53|60.13|62.56|60.16|62.53|60.13|0
1653982120000|2022-05-31 07:28:40|62.5|60.1|62.56|60.16|62.62|60.22|62.5|60.1|0
1653982130000|2022-05-31 07:28:50|62.5|60.1|62.44|60.04|62.5|60.1|62.44|60.04|0
1653982140000|2022-05-31 07:29:00|62.5|60.1|62.34|59.94|62.5|60.1|62.34|59.94|0
1653982150000|2022-05-31 07:29:10|62.22|59.82|62.25|59.85|62.25|59.85|62.22|59.82|0
1653982160000|2022-05-31 07:29:20|62.37|59.97|62.19|59.79|62.37|59.97|62.19|59.79|0
1653982170000|2022-05-31 07:29:30|62.25|59.85|62.19|59.79|62.25|59.85|62.19|59.79|0
1653982180000|2022-05-31 07:29:40|62.25|59.85|62.28|59.88|62.28|59.88|62.19|59.79|0
1653982190000|2022-05-31 07:29:50|62.34|59.94|62.19|59.79|62.34|59.94|62.19|59.79|0
1653982200000|2022-05-31 07:30:00|62.1|59.7|61.89|59.49|62.1|59.7|61.86|59.46|0
1653982210000|2022-05-31 07:30:10|61.95|59.55|61.92|59.52|61.95|59.55|61.8|59.4|0
1653982220000|2022-05-31 07:30:20|61.83|59.43|61.71|59.31|61.83|59.43|61.71|59.31|0
1653982230000|2022-05-31 07:30:30|61.74|59.34|61.5|59.1|61.74|59.34|61.5|59.1|0
1653982240000|2022-05-31 07:30:40|61.59|59.19|61.71|59.31|61.71|59.31|61.53|59.13|0
1653982250000|2022-05-31 07:30:50|61.8|59.4|61.83|59.43|61.83|59.43|61.65|59.25|0
1653982260000|2022-05-31 07:31:00|61.8|59.4|61.77|59.37|61.8|59.4|61.74|59.34|0
1653982270000|2022-05-31 07:31:10|61.71|59.31|61.59|59.19|61.71|59.31|61.59|59.19|0
1653982280000|2022-05-31 07:31:20|61.71|59.31|61.71|59.31|61.77|59.37|61.71|59.31|0
1653982290000|2022-05-31 07:31:30|61.77|59.37|61.83|59.43|61.83|59.43|61.77|59.37|0
1653982300000|2022-05-31 07:31:40|61.89|59.49|62.07|59.67|62.07|59.67|61.89|59.49|0
1653982310000|2022-05-31 07:31:50|62.13|59.73|62.01|59.61|62.13|59.73|61.98|59.58|0
1653982320000|2022-05-31 07:32:00|62.07|59.67|62.13|59.73|62.13|59.73|62.07|59.67|0
1653982330000|2022-05-31 07:32:10|62.19|59.79|62.28|59.88|62.28|59.88|62.19|59.79|0
1653982340000|2022-05-31 07:32:20|62.16|59.76|62.25|59.85|62.25|59.85|62.16|59.76|0
1653982350000|2022-05-31 07:32:30|62.31|59.91|62.4|60|62.4|60|62.31|59.91|0
1653982360000|2022-05-31 07:32:40|62.37|59.97|62.46|60.06|62.46|60.06|62.37|59.97|0
1653982370000|2022-05-31 07:32:50|62.52|60.12|62.49|60.09|62.52|60.12|62.43|60.03|0
1653982390000|2022-05-31 07:33:10|62.55|60.15|62.43|60.03|62.55|60.15|62.43|60.03|0
1653982400000|2022-05-31 07:33:20|62.64|60.24|62.68|60.28|62.68|60.28|62.64|60.24|0
1653982410000|2022-05-31 07:33:30|62.61|60.21|62.8|60.4|62.8|60.4|62.61|60.21|0
1653982420000|2022-05-31 07:33:40|62.7|60.3|62.68|60.28|62.8|60.4|62.68|60.28|0
1653982430000|2022-05-31 07:33:50|62.61|60.21|62.68|60.28|62.68|60.28|62.61|60.21|0
1653982440000|2022-05-31 07:34:00|62.55|60.15|62.55|60.15|62.55|60.15|62.49|60.09|0
1653982450000|2022-05-31 07:34:10|62.43|60.03|62.49|60.09|62.49|60.09|62.43|60.03|0
1653982460000|2022-05-31 07:34:20|62.55|60.15|62.49|60.09|62.55|60.15|62.49|60.09|0
1653982470000|2022-05-31 07:34:30|62.43|60.03|62.34|59.94|62.43|60.03|62.19|59.79|0
1653982480000|2022-05-31 07:34:40|62.4|60|62.37|59.97|62.43|60.03|62.37|59.97|0
1653982490000|2022-05-31 07:34:50|62.22|59.82|62.31|59.91|62.31|59.91|62.22|59.82|0
1653982500000|2022-05-31 07:35:00|62.25|59.85|62.31|59.91|62.31|59.91|62.22|59.82|0
1653982510000|2022-05-31 07:35:10|62.25|59.85|62.31|59.91|62.37|59.97|62.13|59.73|0
1653982520000|2022-05-31 07:35:20|62.34|59.94|62.61|60.21|62.61|60.21|62.34|59.94|0
1653982530000|2022-05-31 07:35:30|62.37|59.97|62.34|59.94|62.37|59.97|62.34|59.94|0
1653982540000|2022-05-31 07:35:40|62.37|59.97|62.31|59.91|62.37|59.97|62.31|59.91|0
1653982550000|2022-05-31 07:35:50|62.37|59.97|62.31|59.91|62.37|59.97|62.31|59.91|0
1653982560000|2022-05-31 07:36:00|62.25|59.85|62.19|59.79|62.31|59.91|62.19|59.79|0
1653982570000|2022-05-31 07:36:10|62.01|59.61|61.83|59.43|62.01|59.61|61.83|59.43|0
1653982580000|2022-05-31 07:36:20|61.95|59.55|61.86|59.46|61.95|59.55|61.86|59.46|0
1653982590000|2022-05-31 07:36:30|61.83|59.43|61.86|59.46|61.89|59.49|61.83|59.43|0
1653982600000|2022-05-31 07:36:40|61.83|59.43|61.89|59.49|61.89|59.49|61.83|59.43|0
1653982610000|2022-05-31 07:36:50|61.92|59.52|61.95|59.55|61.98|59.58|61.92|59.52|0
1653982620000|2022-05-31 07:37:00|62.1|59.7|62.16|59.76|62.31|59.91|62.1|59.7|0
1653982630000|2022-05-31 07:37:10|62.13|59.73|62.13|59.73|62.13|59.73|62.04|59.64|0
1653982640000|2022-05-31 07:37:20|62.1|59.7|62.13|59.73|62.13|59.73|62.07|59.67|0
1653982650000|2022-05-31 07:37:30|62.19|59.79|62.13|59.73|62.19|59.79|62.01|59.61|0
1653982660000|2022-05-31 07:37:40|62.01|59.61|61.89|59.49|62.01|59.61|61.89|59.49|0
1653982670000|2022-05-31 07:37:50|61.95|59.55|61.92|59.52|61.95|59.55|61.89|59.49|0
1653982680000|2022-05-31 07:38:00|61.83|59.43|62.01|59.61|62.01|59.61|61.83|59.43|0
1653982690000|2022-05-31 07:38:10|62.04|59.64|61.89|59.49|62.04|59.64|61.89|59.49|0
1653982700000|2022-05-31 07:38:20|61.83|59.43|61.59|59.19|61.83|59.43|61.53|59.13|0
1653982710000|2022-05-31 07:38:30|61.47|59.07|61.38|58.98|61.47|59.07|61.35|58.95|0
1653982720000|2022-05-31 07:38:40|61.35|58.95|61.29|58.89|61.35|58.95|61.29|58.89|0
1653982730000|2022-05-31 07:38:50|61.23|58.83|61.17|58.77|61.23|58.83|61.17|58.77|0
1653982740000|2022-05-31 07:39:00|61.11|58.71|61.29|58.89|61.29|58.89|61.11|58.71|0
1653982750000|2022-05-31 07:39:10|61.35|58.95|61.35|58.95|61.41|59.01|61.35|58.95|0
1653982760000|2022-05-31 07:39:20|61.29|58.89|61.17|58.77|61.29|58.89|61.17|58.77|0
1653982770000|2022-05-31 07:39:30|61.11|58.71|61.17|58.77|61.17|58.77|61.11|58.71|0
1653982780000|2022-05-31 07:39:40|61.11|58.71|61.26|58.86|61.26|58.86|61.11|58.71|0
1653982790000|2022-05-31 07:39:50|61.29|58.89|61.29|58.89|61.29|58.89|61.29|58.89|0
1653982800000|2022-05-31 07:40:00|61.23|58.83|61.38|58.98|61.38|58.98|61.23|58.83|0
1653982810000|2022-05-31 07:40:10|61.35|58.95|61.47|59.07|61.47|59.07|61.35|58.95|0
1653982820000|2022-05-31 07:40:20|61.5|59.1|61.35|58.95|61.5|59.1|61.35|58.95|0
1653982830000|2022-05-31 07:40:30|61.29|58.89|61.35|58.95|61.35|58.95|61.29|58.89|0
1653982840000|2022-05-31 07:40:40|61.29|58.89|61.17|58.77|61.29|58.89|61.17|58.77|0
1653982850000|2022-05-31 07:40:50|61.23|58.83|61.17|58.77|61.23|58.83|61.17|58.77|0
1653982860000|2022-05-31 07:41:00|61.2|58.8|61.11|58.71|61.2|58.8|61.11|58.71|0
1653982870000|2022-05-31 07:41:10|61.05|58.65|61.17|58.77|61.23|58.83|61.05|58.65|0
1653982880000|2022-05-31 07:41:20|61.11|58.71|61.17|58.77|61.17|58.77|61.11|58.71|0
1653982890000|2022-05-31 07:41:30|61.11|58.71|61.23|58.83|61.23|58.83|61.11|58.71|0
1653982900000|2022-05-31 07:41:40|61.17|58.77|61.35|58.95|61.35|58.95|61.17|58.77|0
1653982910000|2022-05-31 07:41:50|61.29|58.89|61.14|58.74|61.29|58.89|61.14|58.74|0
1653982920000|2022-05-31 07:42:00|61.11|58.71|61.14|58.74|61.14|58.74|61.05|58.65|0
1653982930000|2022-05-31 07:42:10|61.17|58.77|61.11|58.71|61.17|58.77|61.05|58.65|0
1653982940000|2022-05-31 07:42:20|60.99|58.59|60.99|58.59|61.05|58.65|60.99|58.59|0
1653982950000|2022-05-31 07:42:30|61.05|58.65|60.93|58.53|61.11|58.71|60.93|58.53|0
1653982960000|2022-05-31 07:42:40|60.87|58.47|60.87|58.47|60.93|58.53|60.81|58.41|0
1653982970000|2022-05-31 07:42:50|60.93|58.53|61.11|58.71|61.11|58.71|60.93|58.53|0
1653982980000|2022-05-31 07:43:00|61.05|58.65|61.05|58.65|61.05|58.65|60.99|58.59|0
1653982990000|2022-05-31 07:43:10|60.99|58.59|61.05|58.65|61.05|58.65|60.99|58.59|0
1653983000000|2022-05-31 07:43:20|61.02|58.62|61.11|58.71|61.17|58.77|61.02|58.62|0
1653983010000|2022-05-31 07:43:30|61.17|58.77|61.11|58.71|61.17|58.77|61.11|58.71|0
1653983020000|2022-05-31 07:43:40|61.14|58.74|61.11|58.71|61.14|58.74|61.08|58.68|0
1653983030000|2022-05-31 07:43:50|61.17|58.77|61.35|58.95|61.35|58.95|61.17|58.77|0
1653983040000|2022-05-31 07:44:00|61.41|59.01|61.41|59.01|61.41|59.01|61.35|58.95|0
1653983050000|2022-05-31 07:44:10|61.35|58.95|61.47|59.07|61.47|59.07|61.35|58.95|0
1653983070000|2022-05-31 07:44:30|61.71|59.31|61.65|59.25|61.71|59.31|61.61|59.21|0
1653983080000|2022-05-31 07:44:40|61.59|59.19|61.83|59.43|61.83|59.43|61.59|59.19|0
1653983090000|2022-05-31 07:44:50|61.79|59.39|61.95|59.55|61.95|59.55|61.79|59.39|0
1653983100000|2022-05-31 07:45:00|61.89|59.49|61.83|59.43|61.89|59.49|61.83|59.43|0
1653983110000|2022-05-31 07:45:10|61.77|59.37|61.89|59.49|61.89|59.49|61.77|59.37|0
1653983120000|2022-05-31 07:45:20|61.83|59.43|61.79|59.39|61.89|59.49|61.79|59.39|0
1653983130000|2022-05-31 07:45:30|61.77|59.37|61.65|59.25|61.83|59.43|61.65|59.25|0
1653983140000|2022-05-31 07:45:40|61.59|59.19|61.53|59.13|61.59|59.19|61.53|59.13|0
1653983150000|2022-05-31 07:45:50|61.65|59.25|61.71|59.31|61.71|59.31|61.65|59.25|0
1653983160000|2022-05-31 07:46:00|61.7|59.3|61.7|59.3|61.7|59.3|61.7|59.3|0
1653983170000|2022-05-31 07:46:10|61.59|59.19|61.59|59.19|61.64|59.24|61.59|59.19|0
1653983180000|2022-05-31 07:46:20|61.53|59.13|61.58|59.18|61.59|59.19|61.53|59.13|0
1653983190000|2022-05-31 07:46:30|61.53|59.13|61.47|59.07|61.58|59.18|61.47|59.07|0
1653983200000|2022-05-31 07:46:40|61.53|59.13|61.52|59.12|61.53|59.13|61.52|59.12|0
1653983210000|2022-05-31 07:46:50|61.58|59.18|61.58|59.18|61.58|59.18|61.52|59.12|0
1653983220000|2022-05-31 07:47:00|61.52|59.12|61.47|59.07|61.52|59.12|61.41|59.01|0
1653983230000|2022-05-31 07:47:10|61.46|59.06|61.41|59.01|61.46|59.06|61.41|59.01|0
1653983240000|2022-05-31 07:47:20|61.29|58.89|61.17|58.77|61.29|58.89|61.17|58.77|0
1653983250000|2022-05-31 07:47:30|61.25|58.85|61.35|58.95|61.35|58.95|61.25|58.85|0
1653983260000|2022-05-31 07:47:40|61.37|58.97|61.4|59|61.43|59.03|61.35|58.95|0
1653983270000|2022-05-31 07:47:50|61.46|59.06|61.46|59.06|61.46|59.06|61.46|59.06|0
1653983280000|2022-05-31 07:48:00|61.4|59|61.46|59.06|61.46|59.06|61.4|59|0
1653983300000|2022-05-31 07:48:20|61.35|58.95|61.23|58.83|61.35|58.95|61.23|58.83|0
1653983310000|2022-05-31 07:48:30|61.29|58.89|61.4|59|61.4|59|61.29|58.89|0
1653983320000|2022-05-31 07:48:40|61.46|59.06|61.4|59|61.46|59.06|61.4|59|0
1653983330000|2022-05-31 07:48:50|61.43|59.03|61.46|59.06|61.46|59.06|61.4|59|0
1653983340000|2022-05-31 07:49:00|61.52|59.12|61.46|59.06|61.52|59.12|61.46|59.06|0
1653983350000|2022-05-31 07:49:10|61.31|58.91|61.23|58.83|61.34|58.94|61.23|58.83|0
1653983360000|2022-05-31 07:49:20|61.05|58.65|60.96|58.56|61.11|58.71|60.96|58.56|0
1653983370000|2022-05-31 07:49:30|60.99|58.59|61.17|58.77|61.19|58.79|60.99|58.59|0
1653983380000|2022-05-31 07:49:40|61.23|58.83|61.11|58.71|61.23|58.83|61.11|58.71|0
1653983390000|2022-05-31 07:49:50|61.07|58.67|60.81|58.41|61.07|58.67|60.81|58.41|0
1653983400000|2022-05-31 07:50:00|60.93|58.53|60.87|58.47|60.99|58.59|60.87|58.47|0
1653983410000|2022-05-31 07:50:10|60.93|58.53|60.99|58.59|60.99|58.59|60.93|58.53|0
1653983420000|2022-05-31 07:50:20|61.02|58.62|60.99|58.59|61.02|58.62|60.93|58.53|0
1653983430000|2022-05-31 07:50:30|61.02|58.62|60.99|58.59|61.02|58.62|60.99|58.59|0
1653983440000|2022-05-31 07:50:40|61.05|58.65|61.05|58.65|61.05|58.65|61.05|58.65|0
1653983450000|2022-05-31 07:50:50|61.22|58.82|61.16|58.76|61.25|58.85|61.16|58.76|0
1653983460000|2022-05-31 07:51:00|61.22|58.82|61.28|58.88|61.31|58.91|61.22|58.82|0
1653983470000|2022-05-31 07:51:10|61.34|58.94|61.25|58.85|61.34|58.94|61.25|58.85|0
1653983480000|2022-05-31 07:51:20|61.34|58.94|61.28|58.88|61.34|58.94|61.28|58.88|0
1653983490000|2022-05-31 07:51:30|61.22|58.82|61.05|58.65|61.22|58.82|61.05|58.65|0
1653983500000|2022-05-31 07:51:40|60.99|58.59|61.05|58.65|61.05|58.65|60.93|58.53|0
1653983510000|2022-05-31 07:51:50|61.07|58.67|61.16|58.76|61.16|58.76|61.07|58.67|0
1653983520000|2022-05-31 07:52:00|61.37|58.97|61.46|59.06|61.46|59.06|61.34|58.94|0
1653983530000|2022-05-31 07:52:10|61.52|59.12|61.4|59|61.52|59.12|61.4|59|0
1653983540000|2022-05-31 07:52:20|61.46|59.06|61.46|59.06|61.52|59.12|61.46|59.06|0
1653983550000|2022-05-31 07:52:30|61.4|59|61.46|59.06|61.46|59.06|61.4|59|0
1653983560000|2022-05-31 07:52:40|61.4|59|61.28|58.88|61.4|59|61.28|58.88|0
1653983570000|2022-05-31 07:52:50|61.22|58.82|61.16|58.76|61.31|58.91|61.16|58.76|0
1653983580000|2022-05-31 07:53:00|61.1|58.7|61.16|58.76|61.16|58.76|61.1|58.7|0
1653983590000|2022-05-31 07:53:10|61.22|58.82|61.16|58.76|61.22|58.82|61.16|58.76|0
1653983600000|2022-05-31 07:53:20|61.22|58.82|61.1|58.7|61.22|58.82|61.1|58.7|0
1653983610000|2022-05-31 07:53:30|61.16|58.76|61.16|58.76|61.16|58.76|61.07|58.67|0
1653983620000|2022-05-31 07:53:40|61.22|58.82|61.16|58.76|61.22|58.82|61.16|58.76|0
1653983630000|2022-05-31 07:53:50|61.22|58.82|61.22|58.82|61.28|58.88|61.22|58.82|0
1653983640000|2022-05-31 07:54:00|61.25|58.85|61.16|58.76|61.25|58.85|61.16|58.76|0
1653983650000|2022-05-31 07:54:10|61.1|58.7|61.16|58.76|61.16|58.76|61.1|58.7|0
1653983660000|2022-05-31 07:54:20|61.1|58.7|61.1|58.7|61.16|58.76|61.1|58.7|0
1653983670000|2022-05-31 07:54:30|61.04|58.64|61.1|58.7|61.1|58.7|61.04|58.64|0
1653983680000|2022-05-31 07:54:40|61.16|58.76|61.16|58.76|61.16|58.76|61.1|58.7|0
1653983690000|2022-05-31 07:54:50|61.19|58.79|61.19|58.79|61.19|58.79|61.19|58.79|0
1653983700000|2022-05-31 07:55:00|61.16|58.76|61.28|58.88|61.28|58.88|61.16|58.76|0
1653983710000|2022-05-31 07:55:10|61.34|58.94|61.34|58.94|61.34|58.94|61.28|58.88|0
1653983720000|2022-05-31 07:55:20|61.4|59|61.34|58.94|61.4|59|61.34|58.94|0
1653983730000|2022-05-31 07:55:30|61.4|59|61.46|59.06|61.46|59.06|61.4|59|0
1653983740000|2022-05-31 07:55:40|61.64|59.24|61.76|59.36|61.76|59.36|61.64|59.24|0
1653983750000|2022-05-31 07:55:50|61.82|59.42|61.82|59.42|61.82|59.42|61.7|59.3|0
1653983760000|2022-05-31 07:56:00|61.76|59.36|61.82|59.42|61.85|59.45|61.76|59.36|0
1653983770000|2022-05-31 07:56:10|61.88|59.48|61.94|59.54|61.94|59.54|61.88|59.48|0
1653983780000|2022-05-31 07:56:20|61.88|59.48|61.7|59.3|61.88|59.48|61.7|59.3|0
1653983790000|2022-05-31 07:56:30|61.67|59.27|61.79|59.39|61.82|59.42|61.67|59.27|0
1653983800000|2022-05-31 07:56:40|61.73|59.33|61.52|59.12|61.73|59.33|61.52|59.12|0
1653983810000|2022-05-31 07:56:50|61.58|59.18|61.76|59.36|61.76|59.36|61.58|59.18|0
1653983820000|2022-05-31 07:57:00|61.82|59.42|61.79|59.39|61.82|59.42|61.79|59.39|0
1653983830000|2022-05-31 07:57:10|61.73|59.33|61.67|59.27|61.73|59.33|61.64|59.24|0
1653983840000|2022-05-31 07:57:20|61.7|59.3|61.82|59.42|61.82|59.42|61.7|59.3|0
1653983850000|2022-05-31 07:57:30|61.94|59.54|61.88|59.48|61.94|59.54|61.88|59.48|0
1653983860000|2022-05-31 07:57:40|61.85|59.45|62|59.6|62|59.6|61.85|59.45|0
1653983870000|2022-05-31 07:57:50|61.94|59.54|62.06|59.66|62.06|59.66|61.94|59.54|0
1653983880000|2022-05-31 07:58:00|62|59.6|62|59.6|62.06|59.66|62|59.6|0
1653983890000|2022-05-31 07:58:10|62.06|59.66|62|59.6|62.06|59.66|61.94|59.54|0
1653983900000|2022-05-31 07:58:20|61.97|59.57|62.18|59.78|62.18|59.78|61.97|59.57|0
1653983910000|2022-05-31 07:58:30|62.15|59.75|62.27|59.87|62.27|59.87|62.15|59.75|0
1653983920000|2022-05-31 07:58:40|62.24|59.84|62.18|59.78|62.24|59.84|62.18|59.78|0
1653983930000|2022-05-31 07:58:50|62.12|59.72|62.12|59.72|62.12|59.72|62.06|59.66|0
1653983940000|2022-05-31 07:59:00|62.09|59.69|61.88|59.48|62.09|59.69|61.88|59.48|0
1653983950000|2022-05-31 07:59:10|61.82|59.42|61.85|59.45|61.88|59.48|61.82|59.42|0
1653983960000|2022-05-31 07:59:20|61.76|59.36|61.94|59.54|61.94|59.54|61.7|59.3|0
1653983970000|2022-05-31 07:59:30|61.88|59.48|61.82|59.42|61.88|59.48|61.79|59.39|0
1653983980000|2022-05-31 07:59:40|61.91|59.51|61.94|59.54|61.94|59.54|61.91|59.51|0
1653983990000|2022-05-31 07:59:50|62|59.6|61.91|59.51|62|59.6|61.91|59.51|0
1653984000000|2022-05-31 08:00:00|62.12|59.72|62.18|59.78|62.18|59.78|62.12|59.72|0
1653984010000|2022-05-31 08:00:10|62|59.6|61.94|59.54|62|59.6|61.94|59.54|0
1653984020000|2022-05-31 08:00:20|62|59.6|62|59.6|62|59.6|61.97|59.57|0
1653984030000|2022-05-31 08:00:30|62.09|59.69|62.06|59.66|62.12|59.72|62.06|59.66|0
1653984040000|2022-05-31 08:00:40|62.18|59.78|62.24|59.84|62.3|59.9|62.18|59.78|0
1653984050000|2022-05-31 08:00:50|62.48|60.08|62.42|60.02|62.48|60.08|62.36|59.96|0
1653984060000|2022-05-31 08:01:00|62.45|60.05|62.87|60.47|62.87|60.47|62.45|60.05|0
1653984070000|2022-05-31 08:01:10|62.85|60.45|62.91|60.51|62.91|60.51|62.78|60.38|0
1653984080000|2022-05-31 08:01:20|63.03|60.63|63.03|60.63|63.03|60.63|63.03|60.63|0
1653984090000|2022-05-31 08:01:30|63.09|60.69|63.09|60.69|63.09|60.69|63.09|60.69|0
1653984100000|2022-05-31 08:01:40|63.03|60.63|62.84|60.44|63.03|60.63|62.84|60.44|0
1653984110000|2022-05-31 08:01:50|62.81|60.41|63|60.6|63.03|60.63|62.81|60.41|0
1653984120000|2022-05-31 08:02:00|63.09|60.69|62.97|60.57|63.09|60.69|62.97|60.57|0
1653984130000|2022-05-31 08:02:10|63|60.6|63.03|60.63|63.03|60.63|62.91|60.51|0
1653984140000|2022-05-31 08:02:20|63.27|60.87|63.33|60.93|63.33|60.93|63.27|60.87|0
1653984150000|2022-05-31 08:02:30|63.45|61.05|63.21|60.81|63.45|61.05|63.21|60.81|0
1653984160000|2022-05-31 08:02:40|63.27|60.87|63.27|60.87|63.33|60.93|63.21|60.81|0
1653984170000|2022-05-31 08:02:50|63.33|60.93|63.27|60.87|63.39|60.99|63.27|60.87|0
1653984180000|2022-05-31 08:03:00|63.15|60.75|63.27|60.87|63.27|60.87|63.15|60.75|0
1653984190000|2022-05-31 08:03:10|63.24|60.84|63.21|60.81|63.24|60.84|63.15|60.75|0
1653984200000|2022-05-31 08:03:20|63.24|60.84|63.12|60.72|63.24|60.84|63.12|60.72|0
1653984210000|2022-05-31 08:03:30|63.09|60.69|63.27|60.87|63.27|60.87|63.09|60.69|0
1653984220000|2022-05-31 08:03:40|63.33|60.93|63.64|61.24|63.64|61.24|63.33|60.93|0
1653984230000|2022-05-31 08:03:50|63.7|61.3|63.76|61.36|63.76|61.36|63.64|61.24|0
1653984240000|2022-05-31 08:04:00|63.82|61.42|63.88|61.48|63.94|61.54|63.82|61.42|0
1653984250000|2022-05-31 08:04:10|64.01|61.61|64.01|61.61|64.01|61.61|63.88|61.48|0
1653984260000|2022-05-31 08:04:20|64.13|61.73|63.94|61.54|64.19|61.79|63.94|61.54|0
1653984270000|2022-05-31 08:04:30|63.88|61.48|63.88|61.48|63.94|61.54|63.82|61.42|0
1653984280000|2022-05-31 08:04:40|63.76|61.36|63.82|61.42|63.82|61.42|63.76|61.36|0
1653984290000|2022-05-31 08:04:50|63.88|61.48|64.07|61.67|64.07|61.67|63.88|61.48|0
1653984300000|2022-05-31 08:05:00|64.13|61.73|63.94|61.54|64.19|61.79|63.94|61.54|0
1653984310000|2022-05-31 08:05:10|63.88|61.48|63.82|61.42|63.94|61.54|63.82|61.42|0
1653984320000|2022-05-31 08:05:20|63.76|61.36|63.76|61.36|63.82|61.42|63.76|61.36|0
1653984330000|2022-05-31 08:05:30|63.82|61.42|63.82|61.42|63.88|61.48|63.82|61.42|0
1653984340000|2022-05-31 08:05:40|63.79|61.39|63.88|61.48|63.88|61.48|63.79|61.39|0
1653984350000|2022-05-31 08:05:50|64.01|61.61|63.94|61.54|64.01|61.61|63.94|61.54|0
1653984360000|2022-05-31 08:06:00|64.01|61.61|63.76|61.36|64.01|61.61|63.76|61.36|0
1653984370000|2022-05-31 08:06:10|63.7|61.3|63.88|61.48|63.88|61.48|63.7|61.3|0
1653984380000|2022-05-31 08:06:20|63.82|61.42|64.01|61.61|64.01|61.61|63.82|61.42|0
1653984390000|2022-05-31 08:06:30|64.03|61.63|64.01|61.61|64.03|61.63|64.01|61.61|0
1653984400000|2022-05-31 08:06:40|64.07|61.67|64.13|61.73|64.13|61.73|64.07|61.67|0
1653984410000|2022-05-31 08:06:50|64.07|61.67|63.88|61.48|64.07|61.67|63.88|61.48|0
1653984420000|2022-05-31 08:07:00|63.82|61.42|64|61.6|64|61.6|63.82|61.42|0
1653984430000|2022-05-31 08:07:10|64.03|61.63|63.82|61.42|64.16|61.76|63.82|61.42|0
1653984440000|2022-05-31 08:07:20|63.88|61.48|64.07|61.67|64.07|61.67|63.88|61.48|0
1653984460000|2022-05-31 08:07:40|64.13|61.73|64.13|61.73|64.13|61.73|64.07|61.67|0
1653984480000|2022-05-31 08:08:00|64.16|61.76|64|61.6|64.19|61.79|64|61.6|0
1653984490000|2022-05-31 08:08:10|63.94|61.54|63.88|61.48|63.94|61.54|63.88|61.48|0
1653984500000|2022-05-31 08:08:20|63.85|61.45|63.7|61.3|63.85|61.45|63.7|61.3|0
1653984510000|2022-05-31 08:08:30|63.64|61.24|63.64|61.24|63.64|61.24|63.57|61.17|0
1653984520000|2022-05-31 08:08:40|63.7|61.3|63.76|61.36|63.76|61.36|63.7|61.3|0
1653984530000|2022-05-31 08:08:50|63.82|61.42|63.82|61.42|63.82|61.42|63.82|61.42|0
1653984540000|2022-05-31 08:09:00|63.76|61.36|64|61.6|64|61.6|63.76|61.36|0
1653984550000|2022-05-31 08:09:10|64.19|61.79|64.28|61.88|64.28|61.88|64.13|61.73|0
1653984560000|2022-05-31 08:09:20|64.25|61.85|64.07|61.67|64.25|61.85|64.07|61.67|0
1653984570000|2022-05-31 08:09:30|64.19|61.79|64.13|61.73|64.19|61.79|64|61.6|0
1653984580000|2022-05-31 08:09:40|64.19|61.79|64.25|61.85|64.31|61.91|64.19|61.79|0
1653984590000|2022-05-31 08:09:50|64.19|61.79|64.31|61.91|64.31|61.91|64.19|61.79|0
1653984600000|2022-05-31 08:10:00|64.13|61.73|64|61.6|64.13|61.73|63.94|61.54|0
1653984610000|2022-05-31 08:10:10|63.94|61.54|63.88|61.48|63.94|61.54|63.88|61.48|0
1653984620000|2022-05-31 08:10:20|63.94|61.54|64.07|61.67|64.07|61.67|63.94|61.54|0
1653984630000|2022-05-31 08:10:30|64.13|61.73|64.06|61.66|64.13|61.73|64.06|61.66|0
1653984640000|2022-05-31 08:10:40|64.13|61.73|64.13|61.73|64.16|61.76|64.13|61.73|0
1653984650000|2022-05-31 08:10:50|64.19|61.79|64.22|61.82|64.22|61.82|64.13|61.73|0
1653984660000|2022-05-31 08:11:00|64.13|61.73|64.31|61.91|64.31|61.91|64.13|61.73|0
1653984670000|2022-05-31 08:11:10|64.19|61.79|64.25|61.85|64.25|61.85|64.19|61.79|0
1653984680000|2022-05-31 08:11:20|64.22|61.82|64.25|61.85|64.25|61.85|64.19|61.79|0
1653984690000|2022-05-31 08:11:30|64.22|61.82|64.25|61.85|64.25|61.85|64.19|61.79|0
1653984700000|2022-05-31 08:11:40|64.19|61.79|64.06|61.66|64.19|61.79|64.06|61.66|0
1653984710000|2022-05-31 08:11:50|64|61.6|63.94|61.54|64|61.6|63.94|61.54|0
1653984720000|2022-05-31 08:12:00|63.91|61.51|63.91|61.51|63.91|61.51|63.91|61.51|0
1653984730000|2022-05-31 08:12:10|63.88|61.48|63.88|61.48|63.88|61.48|63.88|61.48|0
1653984740000|2022-05-31 08:12:20|63.91|61.51|63.91|61.51|63.91|61.51|63.88|61.48|0
1653984750000|2022-05-31 08:12:30|63.88|61.48|63.79|61.39|63.88|61.48|63.79|61.39|0
1653984760000|2022-05-31 08:12:40|63.82|61.42|63.76|61.36|63.82|61.42|63.76|61.36|0
1653984770000|2022-05-31 08:12:50|63.63|61.23|63.82|61.42|63.82|61.42|63.63|61.23|0
1653984780000|2022-05-31 08:13:00|63.85|61.45|63.76|61.36|63.85|61.45|63.76|61.36|0
1653984790000|2022-05-31 08:13:10|63.72|61.32|63.69|61.29|63.72|61.32|63.69|61.29|0
1653984800000|2022-05-31 08:13:20|63.72|61.32|63.66|61.26|63.76|61.36|63.66|61.26|0
1653984810000|2022-05-31 08:13:30|63.76|61.36|63.69|61.29|63.76|61.36|63.69|61.29|0
1653984820000|2022-05-31 08:13:40|63.76|61.36|63.76|61.36|63.76|61.36|63.76|61.36|0
1653984830000|2022-05-31 08:13:50|63.72|61.32|63.79|61.39|63.79|61.39|63.69|61.29|0
1653984840000|2022-05-31 08:14:00|63.94|61.54|63.94|61.54|64|61.6|63.94|61.54|0
1653984850000|2022-05-31 08:14:10|64.06|61.66|64.19|61.79|64.19|61.79|64.06|61.66|0
1653984860000|2022-05-31 08:14:20|64.31|61.91|64.37|61.97|64.37|61.97|64.25|61.85|0
1653984870000|2022-05-31 08:14:30|64.31|61.91|64.09|61.69|64.31|61.91|64.09|61.69|0
1653984880000|2022-05-31 08:14:40|64.12|61.72|64|61.6|64.12|61.72|64|61.6|0
1653984890000|2022-05-31 08:14:50|63.94|61.54|64|61.6|64|61.6|63.94|61.54|0
1653984900000|2022-05-31 08:15:00|64.06|61.66|64|61.6|64.06|61.66|64|61.6|0
1653984910000|2022-05-31 08:15:10|64.06|61.66|64.09|61.69|64.09|61.69|64.06|61.66|0
1653984920000|2022-05-31 08:15:20|64.15|61.75|64.15|61.75|64.15|61.75|64.12|61.72|0
1653984930000|2022-05-31 08:15:30|64.22|61.82|64.68|62.28|64.68|62.28|64.22|61.82|0
1653984940000|2022-05-31 08:15:40|64.74|62.34|64.81|62.41|64.81|62.41|64.65|62.25|0
1653984950000|2022-05-31 08:15:50|64.84|62.44|65.18|62.78|65.18|62.78|64.84|62.44|0
1653984960000|2022-05-31 08:16:00|65.05|62.65|64.87|62.47|65.05|62.65|64.87|62.47|0
1653984970000|2022-05-31 08:16:10|64.99|62.59|65.12|62.72|65.12|62.72|64.99|62.59|0
1653984980000|2022-05-31 08:16:20|65.18|62.78|65.3|62.9|65.3|62.9|65.15|62.75|0
1653984990000|2022-05-31 08:16:30|65.37|62.97|65.49|63.09|65.55|63.15|65.37|62.97|0
1653985000000|2022-05-31 08:16:40|65.43|63.03|65.3|62.9|65.49|63.09|65.3|62.9|0
1653985010000|2022-05-31 08:16:50|65.33|62.93|65.49|63.09|65.55|63.15|65.33|62.93|0
1653985020000|2022-05-31 08:17:00|65.55|63.15|65.74|63.34|65.74|63.34|65.52|63.12|0
1653985030000|2022-05-31 08:17:10|65.68|63.28|65.62|63.22|65.68|63.28|65.62|63.22|0
1653985040000|2022-05-31 08:17:20|65.68|63.28|65.74|63.34|65.74|63.34|65.58|63.18|0
1653985050000|2022-05-31 08:17:30|65.55|63.15|65.3|62.9|65.55|63.15|65.3|62.9|0
1653985060000|2022-05-31 08:17:40|65.43|63.03|65.49|63.09|65.55|63.15|65.43|63.03|0
1653985070000|2022-05-31 08:17:50|65.43|63.03|65.55|63.15|65.62|63.22|65.37|62.97|0
1653985080000|2022-05-31 08:18:00|65.68|63.28|65.74|63.34|65.74|63.34|65.62|63.22|0
1653985090000|2022-05-31 08:18:10|65.71|63.31|65.9|63.5|65.93|63.53|65.71|63.31|0
1653985100000|2022-05-31 08:18:20|65.87|63.47|65.74|63.34|65.87|63.47|65.74|63.34|0
1653985110000|2022-05-31 08:18:30|65.99|63.59|65.96|63.56|65.99|63.59|65.96|63.56|0
1653985120000|2022-05-31 08:18:40|65.93|63.53|65.96|63.56|65.96|63.56|65.93|63.53|0
1653985130000|2022-05-31 08:18:50|66.18|63.78|66.12|63.72|66.25|63.85|66.12|63.72|0
1653985140000|2022-05-31 08:19:00|66.18|63.78|66.25|63.85|66.25|63.85|66.12|63.72|0
1653985150000|2022-05-31 08:19:10|66.18|63.78|66.06|63.66|66.18|63.78|66.06|63.66|0
1653985160000|2022-05-31 08:19:20|65.99|63.59|65.99|63.59|65.99|63.59|65.99|63.59|0
1653985170000|2022-05-31 08:19:30|65.93|63.53|65.8|63.4|65.93|63.53|65.8|63.4|0
1653985180000|2022-05-31 08:19:40|65.77|63.37|65.93|63.53|65.93|63.53|65.77|63.37|0
1653985190000|2022-05-31 08:19:50|65.99|63.59|65.93|63.53|66.06|63.66|65.93|63.53|0
1653985200000|2022-05-31 08:20:00|66.06|63.66|66.06|63.66|66.12|63.72|66.06|63.66|0
1653985210000|2022-05-31 08:20:10|65.99|63.59|66.12|63.72|66.12|63.72|65.99|63.59|0
1653985220000|2022-05-31 08:20:20|66.06|63.66|65.93|63.53|66.06|63.66|65.93|63.53|0
1653985230000|2022-05-31 08:20:30|65.9|63.5|66.12|63.72|66.18|63.78|65.9|63.5|0
1653985250000|2022-05-31 08:20:50|66.24|63.84|66.24|63.84|66.31|63.91|66.24|63.84|0
1653985260000|2022-05-31 08:21:00|66.31|63.91|66.18|63.78|66.31|63.91|66.18|63.78|0
1653985270000|2022-05-31 08:21:10|66.24|63.84|65.99|63.59|66.24|63.84|65.99|63.59|0
1653985280000|2022-05-31 08:21:20|66.05|63.65|65.99|63.59|66.05|63.65|65.99|63.59|0
1653985290000|2022-05-31 08:21:30|65.93|63.53|65.87|63.47|65.99|63.59|65.87|63.47|0
1653985300000|2022-05-31 08:21:40|65.8|63.4|65.83|63.43|65.83|63.43|65.8|63.4|0
1653985310000|2022-05-31 08:21:50|65.8|63.4|65.8|63.4|65.83|63.43|65.8|63.4|0
1653985320000|2022-05-31 08:22:00|65.87|63.47|65.93|63.53|66.05|63.65|65.87|63.47|0
1653985330000|2022-05-31 08:22:10|65.87|63.47|65.9|63.5|65.93|63.53|65.87|63.47|0
1653985340000|2022-05-31 08:22:20|65.93|63.53|65.9|63.5|65.93|63.53|65.74|63.34|0
1653985350000|2022-05-31 08:22:30|65.87|63.47|65.87|63.47|65.87|63.47|65.87|63.47|0
1653985360000|2022-05-31 08:22:40|65.8|63.4|66.31|63.91|66.31|63.91|65.8|63.4|0
1653985370000|2022-05-31 08:22:50|66.18|63.78|66.12|63.72|66.18|63.78|66.08|63.68|0
1653985380000|2022-05-31 08:23:00|66.15|63.75|66.12|63.72|66.15|63.75|66.12|63.72|0
1653985390000|2022-05-31 08:23:10|66.18|63.78|66.37|63.97|66.37|63.97|66.18|63.78|0
1653985400000|2022-05-31 08:23:20|66.31|63.91|66.31|63.91|66.31|63.91|66.24|63.84|0
1653985410000|2022-05-31 08:23:30|66.24|63.84|66.43|64.03|66.43|64.03|66.24|63.84|0
1653985420000|2022-05-31 08:23:40|66.56|64.16|66.65|64.25|66.72|64.32|66.56|64.16|0
1653985430000|2022-05-31 08:23:50|66.69|64.29|66.56|64.16|66.69|64.29|66.5|64.1|0
1653985440000|2022-05-31 08:24:00|66.46|64.06|66.5|64.1|66.62|64.22|66.46|64.06|0
1653985450000|2022-05-31 08:24:10|66.62|64.22|66.56|64.16|66.62|64.22|66.56|64.16|0
1653985460000|2022-05-31 08:24:20|66.43|64.03|66.46|64.06|66.56|64.16|66.43|64.03|0
1653985470000|2022-05-31 08:24:30|66.31|63.91|66.43|64.03|66.43|64.03|66.31|63.91|0
1653985480000|2022-05-31 08:24:40|66.37|63.97|66.5|64.1|66.5|64.1|66.37|63.97|0
1653985490000|2022-05-31 08:24:50|66.43|64.03|66.43|64.03|66.43|64.03|66.43|64.03|0
1653985500000|2022-05-31 08:25:00|66.37|63.97|66.43|64.03|66.59|64.19|66.31|63.91|0
1653985510000|2022-05-31 08:25:10|66.37|63.97|66.31|63.91|66.37|63.97|66.31|63.91|0
1653985520000|2022-05-31 08:25:20|66.18|63.78|66.05|63.65|66.24|63.84|66.05|63.65|0
1653985530000|2022-05-31 08:25:30|66.02|63.62|66.05|63.65|66.05|63.65|66.02|63.62|0
1653985540000|2022-05-31 08:25:40|65.99|63.59|66.12|63.72|66.12|63.72|65.99|63.59|0
1653985550000|2022-05-31 08:25:50|66.18|63.78|66.12|63.72|66.18|63.78|66.12|63.72|0
1653985560000|2022-05-31 08:26:00|66.15|63.75|66.08|63.68|66.15|63.75|66.05|63.65|0
1653985570000|2022-05-31 08:26:10|66.15|63.75|66.24|63.84|66.31|63.91|66.15|63.75|0
1653985580000|2022-05-31 08:26:20|66.27|63.87|66.72|64.32|66.72|64.32|66.27|63.87|0
1653985590000|2022-05-31 08:26:30|66.75|64.35|66.88|64.48|66.88|64.48|66.75|64.35|0
1653985600000|2022-05-31 08:26:40|66.94|64.54|66.75|64.35|66.94|64.54|66.75|64.35|0
1653985610000|2022-05-31 08:26:50|66.88|64.48|66.81|64.41|66.88|64.48|66.81|64.41|0
1653985620000|2022-05-31 08:27:00|66.75|64.35|66.62|64.22|66.75|64.35|66.62|64.22|0
1653985630000|2022-05-31 08:27:10|66.75|64.35|66.75|64.35|66.75|64.35|66.62|64.22|0
1653985640000|2022-05-31 08:27:20|66.72|64.32|66.94|64.54|66.94|64.54|66.72|64.32|0
1653985650000|2022-05-31 08:27:30|67|64.6|67.32|64.92|67.32|64.92|67|64.6|0
1653985660000|2022-05-31 08:27:40|67.29|64.89|67.26|64.86|67.29|64.89|67.19|64.79|0
1653985670000|2022-05-31 08:27:50|67.32|64.92|67.19|64.79|67.32|64.92|67.19|64.79|0
1653985680000|2022-05-31 08:28:00|67.13|64.73|66.87|64.47|67.13|64.73|66.87|64.47|0
1653985690000|2022-05-31 08:28:10|66.81|64.41|66.78|64.38|66.81|64.41|66.75|64.35|0
1653985700000|2022-05-31 08:28:20|66.81|64.41|66.87|64.47|66.87|64.47|66.81|64.41|0
1653985710000|2022-05-31 08:28:30|66.84|64.44|66.87|64.47|66.87|64.47|66.81|64.41|0
1653985720000|2022-05-31 08:28:40|66.94|64.54|66.87|64.47|67|64.6|66.87|64.47|0
1653985730000|2022-05-31 08:28:50|66.94|64.54|67|64.6|67|64.6|66.94|64.54|0
1653985740000|2022-05-31 08:29:00|66.94|64.54|66.78|64.38|66.94|64.54|66.78|64.38|0
1653985750000|2022-05-31 08:29:10|66.81|64.41|66.94|64.54|66.94|64.54|66.81|64.41|0
1653985760000|2022-05-31 08:29:20|67|64.6|67|64.6|67.07|64.67|67|64.6|0
1653985770000|2022-05-31 08:29:30|67.07|64.67|67|64.6|67.07|64.67|67|64.6|0
1653985780000|2022-05-31 08:29:40|66.94|64.54|66.94|64.54|66.97|64.57|66.94|64.54|0
1653985790000|2022-05-31 08:29:50|67|64.6|67|64.6|67.07|64.67|67|64.6|0
1653985800000|2022-05-31 08:30:00|67.13|64.73|67.13|64.73|67.19|64.79|67.13|64.73|0
1653985810000|2022-05-31 08:30:10|66.87|64.47|67.06|64.66|67.06|64.66|66.87|64.47|0
1653985820000|2022-05-31 08:30:20|67.13|64.73|66.97|64.57|67.13|64.73|66.97|64.57|0
1653985830000|2022-05-31 08:30:30|66.94|64.54|66.87|64.47|66.94|64.54|66.81|64.41|0
1653985840000|2022-05-31 08:30:40|66.75|64.35|66.68|64.28|66.75|64.35|66.68|64.28|0
1653985850000|2022-05-31 08:30:50|66.65|64.25|66.81|64.41|66.81|64.41|66.65|64.25|0
1653985860000|2022-05-31 08:31:00|67|64.6|67.19|64.79|67.19|64.79|67|64.6|0
1653985870000|2022-05-31 08:31:10|67.06|64.66|67.13|64.73|67.13|64.73|67.06|64.66|0
1653985880000|2022-05-31 08:31:20|67|64.6|67|64.6|67.06|64.66|67|64.6|0
1653985890000|2022-05-31 08:31:30|66.94|64.54|66.94|64.54|66.94|64.54|66.87|64.47|0
1653985900000|2022-05-31 08:31:40|66.9|64.5|67.06|64.66|67.06|64.66|66.9|64.5|0
1653985910000|2022-05-31 08:31:50|67|64.6|67|64.6|67|64.6|67|64.6|0
1653985920000|2022-05-31 08:32:00|67.09|64.69|67.19|64.79|67.19|64.79|67.06|64.66|0
1653985930000|2022-05-31 08:32:10|67.06|64.66|66.94|64.54|67.06|64.66|66.94|64.54|0
1653985940000|2022-05-31 08:32:20|67|64.6|67.06|64.66|67.06|64.66|67|64.6|0
1653985950000|2022-05-31 08:32:30|67.09|64.69|67.09|64.69|67.09|64.69|67.09|64.69|0
1653985960000|2022-05-31 08:32:40|67.19|64.79|67.13|64.73|67.19|64.79|67.13|64.73|0
1653985970000|2022-05-31 08:32:50|67.16|64.76|67.13|64.73|67.16|64.76|67.13|64.73|0
1653985980000|2022-05-31 08:33:00|67.06|64.66|66.94|64.54|67.06|64.66|66.94|64.54|0
1653985990000|2022-05-31 08:33:10|66.9|64.5|66.9|64.5|66.94|64.54|66.9|64.5|0
1653986000000|2022-05-31 08:33:20|66.94|64.54|66.87|64.47|66.94|64.54|66.87|64.47|0
1653986010000|2022-05-31 08:33:30|66.81|64.41|66.75|64.35|66.81|64.41|66.75|64.35|0
1653986020000|2022-05-31 08:33:40|66.68|64.28|66.75|64.35|66.75|64.35|66.68|64.28|0
1653986030000|2022-05-31 08:33:50|66.68|64.28|66.65|64.25|66.68|64.28|66.65|64.25|0
1653986040000|2022-05-31 08:34:00|66.68|64.28|66.62|64.22|66.68|64.28|66.62|64.22|0
1653986050000|2022-05-31 08:34:10|66.46|64.06|66.62|64.22|66.62|64.22|66.46|64.06|0
1653986060000|2022-05-31 08:34:20|66.55|64.15|66.62|64.22|66.62|64.22|66.55|64.15|0
1653986070000|2022-05-31 08:34:30|66.68|64.28|66.68|64.28|66.78|64.38|66.68|64.28|0
1653986080000|2022-05-31 08:34:40|66.71|64.31|66.74|64.34|66.74|64.34|66.68|64.28|0
1653986090000|2022-05-31 08:34:50|66.81|64.41|66.81|64.41|66.81|64.41|66.81|64.41|0
1653986100000|2022-05-31 08:35:00|66.77|64.37|66.74|64.34|66.77|64.37|66.74|64.34|0
1653986110000|2022-05-31 08:35:10|66.68|64.28|66.55|64.15|66.68|64.28|66.49|64.09|0
1653986120000|2022-05-31 08:35:20|66.33|63.93|66.17|63.77|66.33|63.93|66.17|63.77|0
1653986130000|2022-05-31 08:35:30|66.2|63.8|66.3|63.9|66.3|63.9|66.2|63.8|0
1653986140000|2022-05-31 08:35:40|66.36|63.96|66.55|64.15|66.62|64.22|66.36|63.96|0
1653986150000|2022-05-31 08:35:50|66.49|64.09|66.36|63.96|66.49|64.09|66.36|63.96|0
1653986160000|2022-05-31 08:36:00|66.55|64.15|66.43|64.03|66.55|64.15|66.43|64.03|0
1653986170000|2022-05-31 08:36:10|66.36|63.96|66.3|63.9|66.36|63.96|66.24|63.84|0
1653986180000|2022-05-31 08:36:20|66.24|63.84|66.17|63.77|66.27|63.87|66.17|63.77|0
1653986190000|2022-05-31 08:36:30|66.24|63.84|66.2|63.8|66.24|63.84|66.2|63.8|0
1653986200000|2022-05-31 08:36:40|66.24|63.84|66.17|63.77|66.24|63.84|66.17|63.77|0
1653986210000|2022-05-31 08:36:50|66.2|63.8|66.24|63.84|66.24|63.84|66.2|63.8|0
1653986220000|2022-05-31 08:37:00|66.3|63.9|66.46|64.06|66.46|64.06|66.3|63.9|0
1653986230000|2022-05-31 08:37:10|66.55|64.15|66.43|64.03|66.58|64.18|66.43|64.03|0
1653986240000|2022-05-31 08:37:20|66.3|63.9|66.3|63.9|66.3|63.9|66.24|63.84|0
1653986250000|2022-05-31 08:37:30|66.24|63.84|66.36|63.96|66.39|63.99|66.24|63.84|0
1653986260000|2022-05-31 08:37:40|66.43|64.03|66.43|64.03|66.43|64.03|66.43|64.03|0
1653986270000|2022-05-31 08:37:50|66.49|64.09|66.43|64.03|66.49|64.09|66.43|64.03|0
1653986280000|2022-05-31 08:38:00|66.49|64.09|66.49|64.09|66.49|64.09|66.49|64.09|0
1653986290000|2022-05-31 08:38:10|66.62|64.22|66.87|64.47|66.87|64.47|66.62|64.22|0
1653986300000|2022-05-31 08:38:20|66.74|64.34|66.68|64.28|66.74|64.34|66.65|64.25|0
1653986310000|2022-05-31 08:38:30|66.77|64.37|66.81|64.41|66.81|64.41|66.77|64.37|0
1653986320000|2022-05-31 08:38:40|66.93|64.53|66.62|64.22|66.93|64.53|66.62|64.22|0
1653986330000|2022-05-31 08:38:50|66.74|64.34|66.49|64.09|66.74|64.34|66.49|64.09|0
1653986340000|2022-05-31 08:39:00|66.43|64.03|66.49|64.09|66.49|64.09|66.43|64.03|0
1653986350000|2022-05-31 08:39:10|66.46|64.06|66.46|64.06|66.46|64.06|66.46|64.06|0
1653986360000|2022-05-31 08:39:20|66.43|64.03|66.68|64.28|66.68|64.28|66.43|64.03|0
1653986370000|2022-05-31 08:39:30|66.74|64.34|66.84|64.44|66.84|64.44|66.74|64.34|0
1653986380000|2022-05-31 08:39:40|66.81|64.41|66.81|64.41|66.87|64.47|66.81|64.41|0
1653986390000|2022-05-31 08:39:50|67.06|64.66|67.06|64.66|67.19|64.79|67.06|64.66|0
1653986400000|2022-05-31 08:40:00|67.19|64.79|67.25|64.85|67.25|64.85|67.19|64.79|0
1653986410000|2022-05-31 08:40:10|67.32|64.92|67.19|64.79|67.32|64.92|67.19|64.79|0
1653986420000|2022-05-31 08:40:20|67.25|64.85|67.44|65.04|67.44|65.04|67.19|64.79|0
1653986430000|2022-05-31 08:40:30|67.57|65.17|67.57|65.17|67.57|65.17|67.51|65.11|0
1653986440000|2022-05-31 08:40:40|67.51|65.11|67.32|64.92|67.51|65.11|67.32|64.92|0
1653986450000|2022-05-31 08:40:50|67.12|64.72|67.19|64.79|67.19|64.79|67.12|64.72|0
1653986460000|2022-05-31 08:41:00|67.25|64.85|67.25|64.85|67.25|64.85|67.22|64.82|0
1653986470000|2022-05-31 08:41:10|67.32|64.92|67.22|64.82|67.32|64.92|67.19|64.79|0
1653986480000|2022-05-31 08:41:20|67.25|64.85|67.83|65.43|67.83|65.43|67.25|64.85|0
1653986490000|2022-05-31 08:41:30|67.79|65.39|67.89|65.49|67.89|65.49|67.73|65.33|0
1653986500000|2022-05-31 08:41:40|68.09|65.69|68.05|65.65|68.09|65.69|67.96|65.56|0
1653986510000|2022-05-31 08:41:50|67.96|65.56|67.76|65.36|67.96|65.56|67.76|65.36|0
1653986520000|2022-05-31 08:42:00|67.83|65.43|67.89|65.49|67.89|65.49|67.76|65.36|0
1653986530000|2022-05-31 08:42:10|67.96|65.56|67.76|65.36|67.96|65.56|67.76|65.36|0
1653986540000|2022-05-31 08:42:20|67.7|65.3|67.63|65.23|67.7|65.3|67.63|65.23|0
1653986550000|2022-05-31 08:42:30|67.76|65.36|67.7|65.3|67.76|65.36|67.7|65.3|0
1653986560000|2022-05-31 08:42:40|67.96|65.56|67.96|65.56|68.02|65.62|67.96|65.56|0
1653986570000|2022-05-31 08:42:50|68.02|65.62|67.96|65.56|68.02|65.62|67.96|65.56|0
1653986580000|2022-05-31 08:43:00|68.02|65.62|67.99|65.59|68.02|65.62|67.96|65.56|0
1653986590000|2022-05-31 08:43:10|67.96|65.56|68.18|65.78|68.18|65.78|67.96|65.56|0
1653986600000|2022-05-31 08:43:20|68.08|65.68|68.08|65.68|68.08|65.68|68.02|65.62|0
1653986610000|2022-05-31 08:43:30|68.28|65.88|68.24|65.84|68.28|65.88|68.24|65.84|0
1653986620000|2022-05-31 08:43:40|68.08|65.68|67.86|65.46|68.08|65.68|67.86|65.46|0
1653986630000|2022-05-31 08:43:50|67.83|65.43|67.7|65.3|67.83|65.43|67.7|65.3|0
1653986640000|2022-05-31 08:44:00|67.63|65.23|67.63|65.23|67.63|65.23|67.63|65.23|0
1653986650000|2022-05-31 08:44:10|67.7|65.3|67.51|65.11|67.7|65.3|67.44|65.04|0
1653986660000|2022-05-31 08:44:20|67.44|65.04|67.76|65.36|67.76|65.36|67.44|65.04|0
1653986670000|2022-05-31 08:44:30|67.7|65.3|67.57|65.17|67.7|65.3|67.51|65.11|0
1653986680000|2022-05-31 08:44:40|67.51|65.11|67.51|65.11|67.51|65.11|67.51|65.11|0
1653986690000|2022-05-31 08:44:50|67.57|65.17|67.57|65.17|67.57|65.17|67.51|65.11|0
1653986700000|2022-05-31 08:45:00|67.54|65.14|67.79|65.39|67.79|65.39|67.54|65.14|0
1653986710000|2022-05-31 08:45:10|67.7|65.3|67.63|65.23|67.7|65.3|67.57|65.17|0
1653986720000|2022-05-31 08:45:20|67.57|65.17|67.6|65.2|67.63|65.23|67.57|65.17|0
1653986730000|2022-05-31 08:45:30|67.57|65.17|67.6|65.2|67.63|65.23|67.57|65.17|0
1653986740000|2022-05-31 08:45:40|67.57|65.17|67.44|65.04|67.57|65.17|67.44|65.04|0
1653986750000|2022-05-31 08:45:50|67.38|64.98|67.19|64.79|67.38|64.98|67.19|64.79|0
1653986760000|2022-05-31 08:46:00|67.12|64.72|67.12|64.72|67.12|64.72|67.12|64.72|0
1653986770000|2022-05-31 08:46:10|67.18|64.78|67.25|64.85|67.25|64.85|67.18|64.78|0
1653986780000|2022-05-31 08:46:20|67.18|64.78|67.18|64.78|67.18|64.78|67.18|64.78|0
1653986790000|2022-05-31 08:46:30|67.12|64.72|67.18|64.78|67.18|64.78|67.12|64.72|0
1653986800000|2022-05-31 08:46:40|66.93|64.53|66.8|64.4|66.93|64.53|66.8|64.4|0
1653986810000|2022-05-31 08:46:50|66.77|64.37|66.68|64.28|66.77|64.37|66.55|64.15|0
1653986820000|2022-05-31 08:47:00|66.71|64.31|66.68|64.28|66.71|64.31|66.61|64.21|0
1653986830000|2022-05-31 08:47:10|66.61|64.21|66.61|64.21|66.61|64.21|66.61|64.21|0
1653986850000|2022-05-31 08:47:30|66.55|64.15|66.55|64.15|66.55|64.15|66.48|64.08|0
1653986860000|2022-05-31 08:47:40|66.48|64.08|66.55|64.15|66.55|64.15|66.48|64.08|0
1653986870000|2022-05-31 08:47:50|66.61|64.21|66.67|64.27|66.68|64.28|66.61|64.21|0
1653986880000|2022-05-31 08:48:00|66.58|64.18|66.64|64.24|66.64|64.24|66.55|64.15|0
1653986890000|2022-05-31 08:48:10|66.61|64.21|66.61|64.21|66.61|64.21|66.58|64.18|0
1653986900000|2022-05-31 08:48:20|66.67|64.27|66.71|64.31|66.71|64.31|66.67|64.27|0
1653986910000|2022-05-31 08:48:30|66.67|64.27|66.61|64.21|66.67|64.27|66.61|64.21|0
1653986930000|2022-05-31 08:48:50|66.67|64.27|66.64|64.24|66.67|64.27|66.64|64.24|0
1653986940000|2022-05-31 08:49:00|66.67|64.27|66.55|64.15|66.67|64.27|66.55|64.15|0
1653986950000|2022-05-31 08:49:10|66.48|64.08|66.42|64.02|66.48|64.08|66.42|64.02|0
1653986960000|2022-05-31 08:49:20|66.48|64.08|66.45|64.05|66.48|64.08|66.42|64.02|0
1653986970000|2022-05-31 08:49:30|66.55|64.15|66.61|64.21|66.61|64.21|66.55|64.15|0
1653986980000|2022-05-31 08:49:40|66.55|64.15|66.55|64.15|66.61|64.21|66.55|64.15|0
1653986990000|2022-05-31 08:49:50|66.51|64.11|66.7|64.3|66.7|64.3|66.51|64.11|0
1653987000000|2022-05-31 08:50:00|66.8|64.4|66.74|64.34|66.8|64.4|66.74|64.34|0
1653987010000|2022-05-31 08:50:10|66.77|64.37|66.64|64.24|66.77|64.37|66.61|64.21|0
1653987020000|2022-05-31 08:50:20|66.61|64.21|66.67|64.27|66.67|64.27|66.61|64.21|0
1653987030000|2022-05-31 08:50:30|66.8|64.4|66.86|64.46|66.86|64.46|66.8|64.4|0
1653987040000|2022-05-31 08:50:40|66.89|64.49|67.02|64.62|67.06|64.66|66.89|64.49|0
1653987050000|2022-05-31 08:50:50|66.99|64.59|66.93|64.53|67.12|64.72|66.93|64.53|0
1653987060000|2022-05-31 08:51:00|66.96|64.56|66.93|64.53|66.96|64.56|66.93|64.53|0
1653987070000|2022-05-31 08:51:10|66.96|64.56|66.74|64.34|66.96|64.56|66.74|64.34|0
1653987080000|2022-05-31 08:51:20|66.77|64.37|66.8|64.4|66.8|64.4|66.77|64.37|0
1653987090000|2022-05-31 08:51:30|66.74|64.34|66.8|64.4|66.8|64.4|66.74|64.34|0
1653987100000|2022-05-31 08:51:40|66.74|64.34|66.83|64.43|66.86|64.46|66.74|64.34|0
1653987110000|2022-05-31 08:51:50|66.86|64.46|66.86|64.46|66.89|64.49|66.86|64.46|0
1653987120000|2022-05-31 08:52:00|66.83|64.43|66.83|64.43|66.86|64.46|66.83|64.43|0
1653987130000|2022-05-31 08:52:10|66.86|64.46|66.93|64.53|66.93|64.53|66.86|64.46|0
1653987140000|2022-05-31 08:52:20|66.8|64.4|66.77|64.37|66.8|64.4|66.77|64.37|0
1653987150000|2022-05-31 08:52:30|66.74|64.34|66.86|64.46|66.86|64.46|66.74|64.34|0
1653987160000|2022-05-31 08:52:40|66.83|64.43|66.8|64.4|66.86|64.46|66.8|64.4|0
1653987170000|2022-05-31 08:52:50|66.77|64.37|66.8|64.4|66.8|64.4|66.77|64.37|0
1653987180000|2022-05-31 08:53:00|66.83|64.43|66.8|64.4|66.83|64.43|66.8|64.4|0
1653987190000|2022-05-31 08:53:10|66.67|64.27|66.58|64.18|66.7|64.3|66.58|64.18|0
1653987200000|2022-05-31 08:53:20|66.55|64.15|66.58|64.18|66.61|64.21|66.55|64.15|0
1653987210000|2022-05-31 08:53:30|66.61|64.21|66.55|64.15|66.61|64.21|66.55|64.15|0
1653987220000|2022-05-31 08:53:40|66.51|64.11|66.55|64.15|66.55|64.15|66.51|64.11|0
1653987230000|2022-05-31 08:53:50|66.61|64.21|66.61|64.21|66.61|64.21|66.61|64.21|0
1653987240000|2022-05-31 08:54:00|66.58|64.18|66.61|64.21|66.64|64.24|66.58|64.18|0
1653987250000|2022-05-31 08:54:10|66.64|64.24|66.8|64.4|66.8|64.4|66.64|64.24|0
1653987260000|2022-05-31 08:54:20|66.86|64.46|66.67|64.27|66.86|64.46|66.67|64.27|0
1653987270000|2022-05-31 08:54:30|66.61|64.21|66.74|64.34|66.74|64.34|66.61|64.21|0
1653987280000|2022-05-31 08:54:40|66.67|64.27|66.54|64.14|66.67|64.27|66.54|64.14|0
1653987290000|2022-05-31 08:54:50|66.61|64.21|66.54|64.14|66.61|64.21|66.54|64.14|0
1653987300000|2022-05-31 08:55:00|66.67|64.27|66.67|64.27|66.7|64.3|66.67|64.27|0
1653987310000|2022-05-31 08:55:10|66.74|64.34|66.86|64.46|67.02|64.62|66.74|64.34|0
1653987320000|2022-05-31 08:55:20|66.8|64.4|66.83|64.43|66.93|64.53|66.8|64.4|0
1653987330000|2022-05-31 08:55:30|66.8|64.4|66.73|64.33|66.86|64.46|66.73|64.33|0
1653987340000|2022-05-31 08:55:40|66.77|64.37|66.7|64.3|66.77|64.37|66.67|64.27|0
1653987350000|2022-05-31 08:55:50|66.61|64.21|66.61|64.21|66.61|64.21|66.48|64.08|0
1653987360000|2022-05-31 08:56:00|66.67|64.27|66.67|64.27|66.67|64.27|66.67|64.27|0
1653987370000|2022-05-31 08:56:10|66.64|64.24|66.67|64.27|66.67|64.27|66.64|64.24|0
1653987380000|2022-05-31 08:56:20|66.73|64.33|66.48|64.08|66.73|64.33|66.48|64.08|0
1653987390000|2022-05-31 08:56:30|66.51|64.11|66.51|64.11|66.51|64.11|66.48|64.08|0
1653987400000|2022-05-31 08:56:40|66.54|64.14|66.42|64.02|66.54|64.14|66.42|64.02|0
1653987420000|2022-05-31 08:57:00|66.35|63.95|66.35|63.95|66.35|63.95|66.32|63.92|0
1653987430000|2022-05-31 08:57:10|66.38|63.98|66.38|63.98|66.38|63.98|66.38|63.98|0
1653987440000|2022-05-31 08:57:20|66.42|64.02|66.35|63.95|66.42|64.02|66.35|63.95|0
1653987450000|2022-05-31 08:57:30|66.29|63.89|66.29|63.89|66.32|63.92|66.29|63.89|0
1653987460000|2022-05-31 08:57:40|66.26|63.86|66.23|63.83|66.26|63.86|66.16|63.76|0
1653987470000|2022-05-31 08:57:50|66.16|63.76|66.07|63.67|66.16|63.76|66.07|63.67|0
1653987480000|2022-05-31 08:58:00|66.04|63.64|65.79|63.39|66.04|63.64|65.75|63.35|0
1653987490000|2022-05-31 08:58:10|65.82|63.42|65.82|63.42|65.85|63.45|65.79|63.39|0
1653987500000|2022-05-31 08:58:20|65.85|63.45|65.85|63.45|65.85|63.45|65.82|63.42|0
1653987510000|2022-05-31 08:58:30|65.79|63.39|65.72|63.32|65.79|63.39|65.66|63.26|0
1653987520000|2022-05-31 08:58:40|65.79|63.39|65.79|63.39|65.79|63.39|65.75|63.35|0
1653987530000|2022-05-31 08:58:50|65.82|63.42|65.85|63.45|65.85|63.45|65.82|63.42|0
1653987540000|2022-05-31 08:59:00|65.97|63.57|66|63.6|66.04|63.64|65.97|63.57|0
1653987550000|2022-05-31 08:59:10|66.04|63.64|66.13|63.73|66.13|63.73|66.04|63.64|0
1653987560000|2022-05-31 08:59:20|65.97|63.57|65.94|63.54|65.97|63.57|65.94|63.54|0
1653987570000|2022-05-31 08:59:30|65.97|63.57|66.04|63.64|66.04|63.64|65.97|63.57|0
1653987600000|2022-05-31 09:00:00|66.1|63.7|66.04|63.64|66.1|63.7|66.04|63.64|0
1653987610000|2022-05-31 09:00:10|66|63.6|65.78|63.38|66|63.6|65.78|63.38|0
1653987620000|2022-05-31 09:00:20|65.72|63.32|65.72|63.32|65.72|63.32|65.72|63.32|0
1653987630000|2022-05-31 09:00:30|65.66|63.26|65.47|63.07|65.66|63.26|65.47|63.07|0
1653987640000|2022-05-31 09:00:40|65.41|63.01|65.16|62.76|65.44|63.04|65.16|62.76|0
1653987650000|2022-05-31 09:00:50|65.1|62.7|65.03|62.63|65.16|62.76|65.03|62.63|0
1653987660000|2022-05-31 09:01:00|64.97|62.57|64.78|62.38|65.1|62.7|64.78|62.38|0
1653987670000|2022-05-31 09:01:10|64.66|62.26|64.78|62.38|64.78|62.38|64.66|62.26|0
1653987680000|2022-05-31 09:01:20|64.81|62.41|64.66|62.26|64.85|62.45|64.66|62.26|0
1653987690000|2022-05-31 09:01:30|64.85|62.45|64.47|62.07|64.85|62.45|64.47|62.07|0
1653987700000|2022-05-31 09:01:40|64.41|62.01|64.47|62.07|64.47|62.07|64.29|61.89|0
1653987710000|2022-05-31 09:01:50|64.6|62.2|64.69|62.29|64.69|62.29|64.6|62.2|0
1653987720000|2022-05-31 09:02:00|64.72|62.32|64.6|62.2|64.72|62.32|64.6|62.2|0
1653987730000|2022-05-31 09:02:10|64.41|62.01|64.54|62.14|64.54|62.14|64.41|62.01|0
1653987740000|2022-05-31 09:02:20|64.41|62.01|64.29|61.89|64.41|62.01|64.29|61.89|0
1653987750000|2022-05-31 09:02:30|64.23|61.83|63.86|61.46|64.23|61.83|63.86|61.46|0
1653987760000|2022-05-31 09:02:40|63.92|61.52|63.92|61.52|64.04|61.64|63.92|61.52|0
1653987770000|2022-05-31 09:02:50|63.82|61.42|63.92|61.52|63.92|61.52|63.82|61.42|0
1653987780000|2022-05-31 09:03:00|64.04|61.64|64.23|61.83|64.23|61.83|64.04|61.64|0
1653987790000|2022-05-31 09:03:10|64.19|61.79|64.16|61.76|64.19|61.79|64.13|61.73|0
1653987800000|2022-05-31 09:03:20|64.13|61.73|63.95|61.55|64.16|61.76|63.95|61.55|0
1653987810000|2022-05-31 09:03:30|63.98|61.58|63.98|61.58|63.98|61.58|63.92|61.52|0
1653987820000|2022-05-31 09:03:40|64.04|61.64|64.23|61.83|64.23|61.83|63.95|61.55|0
1653987830000|2022-05-31 09:03:50|64.16|61.76|64.1|61.7|64.16|61.76|64.1|61.7|0
1653987840000|2022-05-31 09:04:00|64.13|61.73|63.98|61.58|64.13|61.73|63.98|61.58|0
1653987850000|2022-05-31 09:04:10|63.89|61.49|63.73|61.33|63.89|61.49|63.73|61.33|0
1653987860000|2022-05-31 09:04:20|63.79|61.39|63.92|61.52|63.92|61.52|63.79|61.39|0
1653987870000|2022-05-31 09:04:30|63.86|61.46|63.98|61.58|63.98|61.58|63.86|61.46|0
1653987880000|2022-05-31 09:04:40|64.1|61.7|64.1|61.7|64.1|61.7|64.07|61.67|0
1653987890000|2022-05-31 09:04:50|64.16|61.76|64.16|61.76|64.23|61.83|64.16|61.76|0
1653987900000|2022-05-31 09:05:00|64.1|61.7|63.92|61.52|64.16|61.76|63.92|61.52|0
1653987910000|2022-05-31 09:05:10|63.79|61.39|63.73|61.33|63.79|61.39|63.73|61.33|0
1653987920000|2022-05-31 09:05:20|63.67|61.27|63.64|61.24|63.73|61.33|63.64|61.24|0
1653987930000|2022-05-31 09:05:30|63.58|61.18|63.52|61.12|63.58|61.18|63.52|61.12|0
1653987940000|2022-05-31 09:05:40|63.49|61.09|63.55|61.15|63.58|61.18|63.49|61.09|0
1653987950000|2022-05-31 09:05:50|63.49|61.09|63.73|61.33|63.73|61.33|63.49|61.09|0
1653987960000|2022-05-31 09:06:00|63.64|61.24|63.61|61.21|63.64|61.24|63.55|61.15|0
1653987970000|2022-05-31 09:06:10|63.76|61.36|63.67|61.27|63.76|61.36|63.64|61.24|0
1653987980000|2022-05-31 09:06:20|63.61|61.21|63.64|61.24|63.64|61.24|63.55|61.15|0
1653987990000|2022-05-31 09:06:30|63.67|61.27|63.67|61.27|63.73|61.33|63.67|61.27|0
1653988000000|2022-05-31 09:06:40|63.79|61.39|63.76|61.36|63.79|61.39|63.76|61.36|0
1653988010000|2022-05-31 09:06:50|63.79|61.39|63.73|61.33|63.79|61.39|63.73|61.33|0
1653988020000|2022-05-31 09:07:00|63.79|61.39|63.79|61.39|63.79|61.39|63.76|61.36|0
1653988030000|2022-05-31 09:07:10|63.85|61.45|63.76|61.36|63.85|61.45|63.76|61.36|0
1653988040000|2022-05-31 09:07:20|63.7|61.3|63.7|61.3|63.79|61.39|63.7|61.3|0
1653988050000|2022-05-31 09:07:30|63.61|61.21|63.55|61.15|63.64|61.24|63.55|61.15|0
1653988060000|2022-05-31 09:07:40|63.52|61.12|63.24|60.84|63.52|61.12|63.24|60.84|0
1653988070000|2022-05-31 09:07:50|63.21|60.81|63.55|61.15|63.55|61.15|63.21|60.81|0
1653988080000|2022-05-31 09:08:00|63.42|61.02|63.55|61.15|63.55|61.15|63.42|61.02|0
1653988090000|2022-05-31 09:08:10|63.61|61.21|63.58|61.18|63.67|61.27|63.58|61.18|0
1653988100000|2022-05-31 09:08:20|63.61|61.21|63.67|61.27|63.67|61.27|63.58|61.18|0
1653988110000|2022-05-31 09:08:30|63.73|61.33|63.73|61.33|63.73|61.33|63.67|61.27|0
1653988120000|2022-05-31 09:08:40|63.67|61.27|63.61|61.21|63.67|61.27|63.61|61.21|0
1653988130000|2022-05-31 09:08:50|63.67|61.27|63.7|61.3|63.7|61.3|63.64|61.24|0
1653988140000|2022-05-31 09:09:00|63.73|61.33|63.49|61.09|63.73|61.33|63.49|61.09|0
1653988150000|2022-05-31 09:09:10|63.55|61.15|63.55|61.15|63.58|61.18|63.55|61.15|0
1653988160000|2022-05-31 09:09:20|63.61|61.21|63.61|61.21|63.61|61.21|63.55|61.15|0
1653988170000|2022-05-31 09:09:30|63.42|61.02|63.21|60.81|63.42|61.02|63.21|60.81|0
1653988180000|2022-05-31 09:09:40|63.24|60.84|63.24|60.84|63.3|60.9|63.24|60.84|0
1653988190000|2022-05-31 09:09:50|63.27|60.87|63.18|60.78|63.27|60.87|63.18|60.78|0
1653988200000|2022-05-31 09:10:00|63.12|60.72|63.18|60.78|63.18|60.78|63.12|60.72|0
1653988210000|2022-05-31 09:10:10|63.21|60.81|63.24|60.84|63.36|60.96|63.21|60.81|0
1653988220000|2022-05-31 09:10:20|63.3|60.9|63.12|60.72|63.3|60.9|63.12|60.72|0
1653988230000|2022-05-31 09:10:30|63.3|60.9|63.3|60.9|63.3|60.9|63.24|60.84|0
1653988240000|2022-05-31 09:10:40|63.36|60.96|63.36|60.96|63.36|60.96|63.3|60.9|0
1653988250000|2022-05-31 09:10:50|63.42|61.02|63.12|60.72|63.42|61.02|63.12|60.72|0
1653988260000|2022-05-31 09:11:00|63.06|60.66|62.81|60.41|63.12|60.72|62.81|60.41|0
1653988270000|2022-05-31 09:11:10|62.63|60.23|62.63|60.23|62.69|60.29|62.6|60.2|0
1653988280000|2022-05-31 09:11:20|62.6|60.2|62.33|59.93|62.63|60.23|62.33|59.93|0
1653988290000|2022-05-31 09:11:30|62.39|59.99|62.27|59.87|62.51|60.11|62.27|59.87|0
1653988300000|2022-05-31 09:11:40|62.33|59.93|62.27|59.87|62.33|59.93|62.21|59.81|0
1653988310000|2022-05-31 09:11:50|62.24|59.84|62.15|59.75|62.24|59.84|62.15|59.75|0
1653988320000|2022-05-31 09:12:00|62.18|59.78|62.15|59.75|62.18|59.78|62.15|59.75|0
1653988330000|2022-05-31 09:12:10|62.21|59.81|62.33|59.93|62.33|59.93|62.21|59.81|0
1653988340000|2022-05-31 09:12:20|62.51|60.11|62.6|60.2|62.6|60.2|62.51|60.11|0
1653988350000|2022-05-31 09:12:30|62.51|60.11|62.33|59.93|62.6|60.2|62.27|59.87|0
1653988360000|2022-05-31 09:12:40|62.27|59.87|62.57|60.17|62.57|60.17|62.21|59.81|0
1653988370000|2022-05-31 09:12:50|62.63|60.23|62.72|60.32|62.72|60.32|62.63|60.23|0
1653988380000|2022-05-31 09:13:00|62.63|60.23|62.75|60.35|62.75|60.35|62.63|60.23|0
1653988390000|2022-05-31 09:13:10|62.99|60.59|63.24|60.84|63.24|60.84|62.99|60.59|0
1653988400000|2022-05-31 09:13:20|63.3|60.9|63.12|60.72|63.3|60.9|62.99|60.59|0
1653988410000|2022-05-31 09:13:30|63.06|60.66|62.93|60.53|63.06|60.66|62.93|60.53|0
1653988420000|2022-05-31 09:13:40|62.78|60.38|62.72|60.32|62.81|60.41|62.72|60.32|0
1653988430000|2022-05-31 09:13:50|62.69|60.29|62.51|60.11|62.69|60.29|62.45|60.05|0
1653988440000|2022-05-31 09:14:00|62.54|60.14|62.63|60.23|62.63|60.23|62.54|60.14|0
1653988450000|2022-05-31 09:14:10|62.57|60.17|62.57|60.17|62.6|60.2|62.57|60.17|0
1653988460000|2022-05-31 09:14:20|62.51|60.11|62.39|59.99|62.51|60.11|62.39|59.99|0
1653988470000|2022-05-31 09:14:30|62.42|60.02|62.36|59.96|62.42|60.02|62.36|59.96|0
1653988480000|2022-05-31 09:14:40|62.24|59.84|62.24|59.84|62.24|59.84|62.24|59.84|0
1653988490000|2022-05-31 09:14:50|62.27|59.87|62.24|59.84|62.27|59.87|62.21|59.81|0
1653988500000|2022-05-31 09:15:00|62.27|59.87|62.15|59.75|62.27|59.87|62.15|59.75|0
1653988510000|2022-05-31 09:15:10|62.09|59.69|61.97|59.57|62.09|59.69|61.97|59.57|0
1653988520000|2022-05-31 09:15:20|61.9|59.5|61.87|59.47|61.93|59.53|61.78|59.38|0
1653988530000|2022-05-31 09:15:30|61.9|59.5|62.09|59.69|62.09|59.69|61.9|59.5|0
1653988540000|2022-05-31 09:15:40|62.11|59.71|62.3|59.9|62.33|59.93|62.11|59.71|0
1653988550000|2022-05-31 09:15:50|62.15|59.75|62.27|59.87|62.33|59.93|62.15|59.75|0
1653988560000|2022-05-31 09:16:00|62.33|59.93|62.33|59.93|62.45|60.05|62.33|59.93|0
1653988570000|2022-05-31 09:16:10|62.29|59.89|62.27|59.87|62.29|59.89|62.23|59.83|0
1653988580000|2022-05-31 09:16:20|62.33|59.93|62.45|60.05|62.45|60.05|62.33|59.93|0
1653988590000|2022-05-31 09:16:30|62.48|60.08|62.54|60.14|62.54|60.14|62.48|60.08|0
1653988600000|2022-05-31 09:16:40|62.51|60.11|62.45|60.05|62.51|60.11|62.33|59.93|0
1653988610000|2022-05-31 09:16:50|62.51|60.11|62.33|59.93|62.63|60.23|62.33|59.93|0
1653988620000|2022-05-31 09:17:00|62.42|60.02|62.33|59.93|62.42|60.02|62.33|59.93|0
1653988630000|2022-05-31 09:17:10|62.27|59.87|62.27|59.87|62.29|59.89|62.27|59.87|0
1653988640000|2022-05-31 09:17:20|62.14|59.74|62.11|59.71|62.14|59.74|62.02|59.62|0
1653988650000|2022-05-31 09:17:30|62.14|59.74|62.02|59.62|62.14|59.74|62.02|59.62|0
1653988660000|2022-05-31 09:17:40|61.96|59.56|62.05|59.65|62.08|59.68|61.96|59.56|0
1653988670000|2022-05-31 09:17:50|62.08|59.68|62.14|59.74|62.14|59.74|62.05|59.65|0
1653988680000|2022-05-31 09:18:00|62.11|59.71|62.2|59.8|62.2|59.8|62.08|59.68|0
1653988690000|2022-05-31 09:18:10|62.27|59.87|62.2|59.8|62.27|59.87|62.2|59.8|0
1653988700000|2022-05-31 09:18:20|62.14|59.74|62.11|59.71|62.23|59.83|62.08|59.68|0
1653988710000|2022-05-31 09:18:30|62.08|59.68|62.2|59.8|62.2|59.8|62.08|59.68|0
1653988720000|2022-05-31 09:18:40|62.26|59.86|62.29|59.89|62.29|59.89|62.26|59.86|0
1653988730000|2022-05-31 09:18:50|62.33|59.93|62.33|59.93|62.35|59.95|62.33|59.93|0
1653988740000|2022-05-31 09:19:00|62.26|59.86|62.29|59.89|62.33|59.93|62.26|59.86|0
1653988750000|2022-05-31 09:19:10|62.32|59.92|62.45|60.05|62.45|60.05|62.32|59.92|0
1653988760000|2022-05-31 09:19:20|62.32|59.92|62.35|59.95|62.39|59.99|62.32|59.92|0
1653988770000|2022-05-31 09:19:30|62.32|59.92|62.35|59.95|62.35|59.95|62.32|59.92|0
1653988780000|2022-05-31 09:19:40|62.32|59.92|62.32|59.92|62.32|59.92|62.32|59.92|0
1653988790000|2022-05-31 09:19:50|62.35|59.95|62.35|59.95|62.35|59.95|62.35|59.95|0
1653988800000|2022-05-31 09:20:00|62.32|59.92|62.39|59.99|62.41|60.01|62.32|59.92|0
1653988810000|2022-05-31 09:20:10|62.38|59.98|62.47|60.07|62.47|60.07|62.38|59.98|0
1653988820000|2022-05-31 09:20:20|62.51|60.11|62.6|60.2|62.6|60.2|62.51|60.11|0
1653988830000|2022-05-31 09:20:30|62.57|60.17|62.57|60.17|62.57|60.17|62.51|60.11|0
1653988840000|2022-05-31 09:20:40|62.51|60.11|62.53|60.13|62.53|60.13|62.51|60.11|0
1653988850000|2022-05-31 09:20:50|62.51|60.11|62.57|60.17|62.63|60.23|62.51|60.11|0
1653988860000|2022-05-31 09:21:00|62.63|60.23|62.6|60.2|62.63|60.23|62.57|60.17|0
1653988870000|2022-05-31 09:21:10|62.66|60.26|62.69|60.29|62.69|60.29|62.63|60.23|0
1653988880000|2022-05-31 09:21:20|62.66|60.26|62.69|60.29|62.69|60.29|62.66|60.26|0
1653988890000|2022-05-31 09:21:30|62.81|60.41|62.99|60.59|62.99|60.59|62.81|60.41|0
1653988900000|2022-05-31 09:21:40|63.02|60.62|63.05|60.65|63.05|60.65|62.99|60.59|0
1653988910000|2022-05-31 09:21:50|62.99|60.59|63.05|60.65|63.05|60.65|62.99|60.59|0
1653988920000|2022-05-31 09:22:00|63.08|60.68|63.17|60.77|63.2|60.8|63.08|60.68|0
1653988930000|2022-05-31 09:22:10|63.39|60.99|63.3|60.9|63.39|60.99|63.3|60.9|0
1653988940000|2022-05-31 09:22:20|63.23|60.83|63.23|60.83|63.3|60.9|63.23|60.83|0
1653988950000|2022-05-31 09:22:30|63.3|60.9|63.36|60.96|63.36|60.96|63.3|60.9|0
1653988960000|2022-05-31 09:22:40|63.42|61.02|63.36|60.96|63.42|61.02|63.23|60.83|0
1653988970000|2022-05-31 09:22:50|63.42|61.02|62.63|60.23|63.42|61.02|62.63|60.23|0
1653988980000|2022-05-31 09:23:00|62.5|60.1|62.08|59.68|62.5|60.1|62.08|59.68|0
1653988990000|2022-05-31 09:23:10|62.02|59.62|62.02|59.62|62.02|59.62|61.96|59.56|0
1653989000000|2022-05-31 09:23:20|62.08|59.68|62.02|59.62|62.08|59.68|61.96|59.56|0
1653989010000|2022-05-31 09:23:30|61.96|59.56|61.6|59.2|61.96|59.56|61.6|59.2|0
1653989020000|2022-05-31 09:23:40|61.48|59.08|61.45|59.05|61.48|59.08|61.36|58.96|0
1653989030000|2022-05-31 09:23:50|61.48|59.08|61.33|58.93|61.48|59.08|61.3|58.9|0
1653989040000|2022-05-31 09:24:00|61.36|58.96|61.54|59.14|61.54|59.14|61.36|58.96|0
1653989050000|2022-05-31 09:24:10|61.42|59.02|61.3|58.9|61.42|59.02|61.3|58.9|0
1653989060000|2022-05-31 09:24:20|61.24|58.84|61.09|58.69|61.24|58.84|61.09|58.69|0
1653989070000|2022-05-31 09:24:30|61.12|58.72|61.24|58.84|61.24|58.84|61.12|58.72|0
1653989080000|2022-05-31 09:24:40|61.06|58.66|60.88|58.48|61.06|58.66|60.88|58.48|0
1653989090000|2022-05-31 09:24:50|60.94|58.54|60.83|58.43|60.94|58.54|60.83|58.43|0
1653989100000|2022-05-31 09:25:00|60.77|58.37|60.85|58.45|60.85|58.45|60.77|58.37|0
1653989110000|2022-05-31 09:25:10|60.94|58.54|61.18|58.78|61.18|58.78|60.94|58.54|0
1653989120000|2022-05-31 09:25:20|61.12|58.72|61.03|58.63|61.12|58.72|61.03|58.63|0
1653989130000|2022-05-31 09:25:30|61|58.6|61|58.6|61|58.6|61|58.6|0
1653989140000|2022-05-31 09:25:40|61.06|58.66|61|58.6|61.12|58.72|61|58.6|0
1653989150000|2022-05-31 09:25:50|60.88|58.48|61.06|58.66|61.06|58.66|60.88|58.48|0
1653989160000|2022-05-31 09:26:00|61.12|58.72|61|58.6|61.12|58.72|61|58.6|0
1653989170000|2022-05-31 09:26:10|60.91|58.51|61.06|58.66|61.06|58.66|60.91|58.51|0
1653989180000|2022-05-31 09:26:20|61.12|58.72|61.18|58.78|61.18|58.78|61.12|58.72|0
1653989190000|2022-05-31 09:26:30|61.24|58.84|61.12|58.72|61.24|58.84|61.12|58.72|0
1653989200000|2022-05-31 09:26:40|61.18|58.78|61.12|58.72|61.21|58.81|61.12|58.72|0
1653989210000|2022-05-31 09:26:50|61.24|58.84|61.3|58.9|61.3|58.9|61.24|58.84|0
1653989220000|2022-05-31 09:27:00|61.36|58.96|61.36|58.96|61.36|58.96|61.33|58.93|0
1653989230000|2022-05-31 09:27:10|61.42|59.02|61.63|59.23|61.63|59.23|61.42|59.02|0
1653989240000|2022-05-31 09:27:20|61.66|59.26|61.48|59.08|61.66|59.26|61.48|59.08|0
1653989250000|2022-05-31 09:27:30|61.51|59.11|61.6|59.2|61.6|59.2|61.51|59.11|0
1653989260000|2022-05-31 09:27:40|61.63|59.23|61.78|59.38|61.78|59.38|61.63|59.23|0
1653989270000|2022-05-31 09:27:50|61.75|59.35|61.78|59.38|61.78|59.38|61.72|59.32|0
1653989280000|2022-05-31 09:28:00|61.72|59.32|61.78|59.38|61.78|59.38|61.72|59.32|0
1653989290000|2022-05-31 09:28:10|61.72|59.32|61.72|59.32|61.72|59.32|61.72|59.32|0
1653989300000|2022-05-31 09:28:20|61.75|59.35|61.57|59.17|61.78|59.38|61.54|59.14|0
1653989310000|2022-05-31 09:28:30|61.6|59.2|61.57|59.17|61.6|59.2|61.54|59.14|0
1653989320000|2022-05-31 09:28:40|61.54|59.14|61.48|59.08|61.54|59.14|61.42|59.02|0
1653989330000|2022-05-31 09:28:50|61.42|59.02|61.51|59.11|61.51|59.11|61.42|59.02|0
1653989340000|2022-05-31 09:29:00|61.57|59.17|61.48|59.08|61.6|59.2|61.48|59.08|0
1653989350000|2022-05-31 09:29:10|61.42|59.02|61.48|59.08|61.48|59.08|61.42|59.02|0
1653989360000|2022-05-31 09:29:20|61.6|59.2|61.6|59.2|61.6|59.2|61.6|59.2|0
1653989370000|2022-05-31 09:29:30|61.69|59.29|61.93|59.53|61.93|59.53|61.69|59.29|0
1653989380000|2022-05-31 09:29:40|61.9|59.5|61.9|59.5|61.96|59.56|61.9|59.5|0
1653989390000|2022-05-31 09:29:50|61.93|59.53|62.02|59.62|62.14|59.74|61.93|59.53|0
1653989400000|2022-05-31 09:30:00|62.08|59.68|62.02|59.62|62.08|59.68|61.96|59.56|0
1653989410000|2022-05-31 09:30:10|61.9|59.5|61.9|59.5|61.9|59.5|61.87|59.47|0
1653989420000|2022-05-31 09:30:20|61.93|59.53|62.08|59.68|62.08|59.68|61.93|59.53|0
1653989430000|2022-05-31 09:30:30|62.2|59.8|62.26|59.86|62.26|59.86|62.2|59.8|0
1653989440000|2022-05-31 09:30:40|62.35|59.95|62.41|60.01|62.44|60.04|62.32|59.92|0
1653989450000|2022-05-31 09:30:50|62.44|60.04|62.5|60.1|62.53|60.13|62.44|60.04|0
1653989460000|2022-05-31 09:31:00|62.44|60.04|62.38|59.98|62.44|60.04|62.38|59.98|0
1653989470000|2022-05-31 09:31:10|62.44|60.04|62.41|60.01|62.5|60.1|62.41|60.01|0
1653989480000|2022-05-31 09:31:20|62.38|59.98|62.29|59.89|62.38|59.98|62.29|59.89|0
1653989490000|2022-05-31 09:31:30|62.26|59.86|62.35|59.95|62.38|59.98|62.26|59.86|0
1653989500000|2022-05-31 09:31:40|62.38|59.98|62.2|59.8|62.38|59.98|62.2|59.8|0
1653989510000|2022-05-31 09:31:50|62.26|59.86|62.14|59.74|62.26|59.86|62.14|59.74|0
1653989520000|2022-05-31 09:32:00|62.08|59.68|62.14|59.74|62.14|59.74|62.08|59.68|0
1653989530000|2022-05-31 09:32:10|62.08|59.68|61.84|59.44|62.08|59.68|61.84|59.44|0
1653989540000|2022-05-31 09:32:20|61.78|59.38|61.75|59.35|61.78|59.38|61.75|59.35|0
1653989550000|2022-05-31 09:32:30|61.78|59.38|61.75|59.35|61.84|59.44|61.75|59.35|0
1653989560000|2022-05-31 09:32:40|61.66|59.26|61.93|59.53|61.93|59.53|61.66|59.26|0
1653989570000|2022-05-31 09:32:50|61.96|59.56|62.02|59.62|62.08|59.68|61.96|59.56|0
1653989580000|2022-05-31 09:33:00|62.08|59.68|61.96|59.56|62.08|59.68|61.96|59.56|0
1653989590000|2022-05-31 09:33:10|61.9|59.5|61.84|59.44|61.9|59.5|61.84|59.44|0
1653989600000|2022-05-31 09:33:20|61.93|59.53|61.9|59.5|61.96|59.56|61.9|59.5|0
1653989610000|2022-05-31 09:33:30|61.93|59.53|61.96|59.56|61.96|59.56|61.93|59.53|0
1653989620000|2022-05-31 09:33:40|62.02|59.62|62.02|59.62|62.02|59.62|62.02|59.62|0
1653989630000|2022-05-31 09:33:50|61.96|59.56|61.72|59.32|61.96|59.56|61.72|59.32|0
1653989640000|2022-05-31 09:34:00|61.84|59.44|61.54|59.14|61.84|59.44|61.45|59.05|0
1653989650000|2022-05-31 09:34:10|61.42|59.02|61.33|58.93|61.42|59.02|61.33|58.93|0
1653989660000|2022-05-31 09:34:20|61.24|58.84|61.24|58.84|61.24|58.84|61.15|58.75|0
1653989670000|2022-05-31 09:34:30|61.27|58.87|61.3|58.9|61.3|58.9|61.24|58.84|0
1653989680000|2022-05-31 09:34:40|61.36|58.96|61.12|58.72|61.36|58.96|61.12|58.72|0
1653989690000|2022-05-31 09:34:50|60.91|58.51|61.06|58.66|61.12|58.72|60.91|58.51|0
1653989700000|2022-05-31 09:35:00|60.97|58.57|61.06|58.66|61.06|58.66|60.97|58.57|0
1653989710000|2022-05-31 09:35:10|61.03|58.63|61.12|58.72|61.12|58.72|61.03|58.63|0
1653989720000|2022-05-31 09:35:20|61.09|58.69|60.82|58.42|61.09|58.69|60.82|58.42|0
1653989730000|2022-05-31 09:35:30|60.47|58.07|60.23|57.83|60.47|58.07|60.23|57.83|0
1653989740000|2022-05-31 09:35:40|60.2|57.8|60.08|57.68|60.2|57.8|60.08|57.68|0
1653989750000|2022-05-31 09:35:50|60.17|57.77|60.05|57.65|60.17|57.77|60.05|57.65|0
1653989760000|2022-05-31 09:36:00|60.23|57.83|60.23|57.83|60.23|57.83|60.17|57.77|0
1653989770000|2022-05-31 09:36:10|60.11|57.71|60.23|57.83|60.23|57.83|60.11|57.71|0
1653989780000|2022-05-31 09:36:20|60.2|57.8|59.99|57.59|60.29|57.89|59.99|57.59|0
1653989790000|2022-05-31 09:36:30|59.76|57.36|59.76|57.36|59.88|57.48|59.76|57.36|0
1653989800000|2022-05-31 09:36:40|59.99|57.59|60.11|57.71|60.11|57.71|59.99|57.59|0
1653989810000|2022-05-31 09:36:50|60.29|57.89|60.58|58.18|60.58|58.18|60.29|57.89|0
1653989820000|2022-05-31 09:37:00|60.05|57.65|59.99|57.59|60.05|57.65|59.99|57.59|0
1653989830000|2022-05-31 09:37:10|59.9|57.5|59.88|57.48|59.96|57.56|59.88|57.48|0
1653989840000|2022-05-31 09:37:20|59.76|57.36|59.82|57.42|59.82|57.42|59.73|57.33|0
1653989850000|2022-05-31 09:37:30|59.79|57.39|59.67|57.27|59.79|57.39|59.67|57.27|0
1653989860000|2022-05-31 09:37:40|59.64|57.24|59.82|57.42|59.82|57.42|59.64|57.24|0
1653989870000|2022-05-31 09:37:50|59.93|57.53|59.93|57.53|59.93|57.53|59.88|57.48|0
1653989880000|2022-05-31 09:38:00|60.05|57.65|59.93|57.53|60.05|57.65|59.88|57.48|0
1653989890000|2022-05-31 09:38:10|60.08|57.68|60.11|57.71|60.11|57.71|60.08|57.68|0
1653989900000|2022-05-31 09:38:20|60.05|57.65|59.88|57.48|60.05|57.65|59.88|57.48|0
1653989910000|2022-05-31 09:38:30|59.76|57.36|59.73|57.33|59.82|57.42|59.73|57.33|0
1653989920000|2022-05-31 09:38:40|59.58|57.18|59.12|56.72|59.58|57.18|59.12|56.72|0
1653989930000|2022-05-31 09:38:50|59.17|56.77|59.06|56.66|59.17|56.77|59.06|56.66|0
1653989940000|2022-05-31 09:39:00|58.97|56.57|59.06|56.66|59.06|56.66|58.94|56.54|0
1653989950000|2022-05-31 09:39:10|59.12|56.72|59.32|56.92|59.32|56.92|59.12|56.72|0
1653989960000|2022-05-31 09:39:20|59.52|57.12|59.73|57.33|59.73|57.33|59.52|57.12|0
1653989970000|2022-05-31 09:39:30|59.82|57.42|59.41|57.01|59.93|57.53|59.41|57.01|0
1653989980000|2022-05-31 09:39:40|59.29|56.89|59|56.6|59.29|56.89|59|56.6|0
1653989990000|2022-05-31 09:39:50|59.06|56.66|59.06|56.66|59.06|56.66|59.06|56.66|0
1653990000000|2022-05-31 09:40:00|59.12|56.72|59.52|57.12|59.52|57.12|59.12|56.72|0
1653990010000|2022-05-31 09:40:10|59.47|57.07|59.17|56.77|59.47|57.07|59.17|56.77|0
1653990020000|2022-05-31 09:40:20|59.12|56.72|58.88|56.48|59.12|56.72|58.88|56.48|0
1653990030000|2022-05-31 09:40:30|58.77|56.37|58.62|56.22|58.77|56.37|58.62|56.22|0
1653990040000|2022-05-31 09:40:40|58.65|56.25|58.65|56.25|58.71|56.31|58.65|56.25|0
1653990050000|2022-05-31 09:40:50|58.71|56.31|58.65|56.25|58.71|56.31|58.59|56.19|0
1653990060000|2022-05-31 09:41:00|59|56.6|58.71|56.31|59|56.6|58.71|56.31|0
1653990070000|2022-05-31 09:41:10|58.65|56.25|58.54|56.14|58.65|56.25|58.54|56.14|0
1653990080000|2022-05-31 09:41:20|58.65|56.25|58.77|56.37|58.77|56.37|58.56|56.16|0
1653990090000|2022-05-31 09:41:30|58.91|56.51|58.88|56.48|58.91|56.51|58.71|56.31|0
1653990100000|2022-05-31 09:41:40|59|56.6|59.03|56.63|59.12|56.72|59|56.6|0
1653990110000|2022-05-31 09:41:50|59|56.6|59.17|56.77|59.17|56.77|59|56.6|0
1653990120000|2022-05-31 09:42:00|59.03|56.63|58.83|56.43|59.03|56.63|58.83|56.43|0
1653990130000|2022-05-31 09:42:10|58.77|56.37|58.65|56.25|58.77|56.37|58.65|56.25|0
1653990140000|2022-05-31 09:42:20|58.54|56.14|58.45|56.05|58.54|56.14|58.45|56.05|0
1653990150000|2022-05-31 09:42:30|58.36|55.96|57.87|55.47|58.36|55.96|57.87|55.47|0
1653990160000|2022-05-31 09:42:40|57.9|55.5|57.96|55.56|58.02|55.62|57.9|55.5|0
1653990170000|2022-05-31 09:42:50|58.13|55.73|58.05|55.65|58.36|55.96|58.05|55.65|0
1653990180000|2022-05-31 09:43:00|57.9|55.5|58.19|55.79|58.19|55.79|57.9|55.5|0
1653990190000|2022-05-31 09:43:10|58.25|55.85|58.48|56.08|58.48|56.08|58.08|55.68|0
1653990200000|2022-05-31 09:43:20|58.36|55.96|58.62|56.22|58.62|56.22|58.36|55.96|0
1653990210000|2022-05-31 09:43:30|58.51|56.11|58.25|55.85|58.54|56.14|58.25|55.85|0
1653990220000|2022-05-31 09:43:40|58.1|55.7|58.25|55.85|58.25|55.85|58.1|55.7|0
1653990230000|2022-05-31 09:43:50|58.19|55.79|58.36|55.96|58.36|55.96|58.19|55.79|0
1653990240000|2022-05-31 09:44:00|58.25|55.85|58.22|55.82|58.25|55.85|58.22|55.82|0
1653990250000|2022-05-31 09:44:10|58.36|55.96|58.3|55.9|58.36|55.96|58.3|55.9|0
1653990260000|2022-05-31 09:44:20|58.25|55.85|58.19|55.79|58.25|55.85|58.19|55.79|0
1653990270000|2022-05-31 09:44:30|58.3|55.9|58.42|56.02|58.42|56.02|58.3|55.9|0
1653990280000|2022-05-31 09:44:40|58.48|56.08|58.48|56.08|58.48|56.08|58.45|56.05|0
1653990290000|2022-05-31 09:44:50|58.54|56.14|58.48|56.08|58.54|56.14|58.48|56.08|0
1653990300000|2022-05-31 09:45:00|58.36|55.96|58.45|56.05|58.45|56.05|58.36|55.96|0
1653990310000|2022-05-31 09:45:10|58.62|56.22|58.71|56.31|58.82|56.42|58.62|56.22|0
1653990320000|2022-05-31 09:45:20|58.65|56.25|58.88|56.48|58.88|56.48|58.65|56.25|0
1653990330000|2022-05-31 09:45:30|58.97|56.57|59|56.6|59|56.6|58.97|56.57|0
1653990340000|2022-05-31 09:45:40|58.94|56.54|59.11|56.71|59.14|56.74|58.94|56.54|0
1653990350000|2022-05-31 09:45:50|59.17|56.77|59.08|56.68|59.2|56.8|59.08|56.68|0
1653990360000|2022-05-31 09:46:00|59.17|56.77|59.17|56.77|59.17|56.77|59.14|56.74|0
1653990370000|2022-05-31 09:46:10|59.14|56.74|59.11|56.71|59.17|56.77|59.11|56.71|0
1653990380000|2022-05-31 09:46:20|59.23|56.83|59.4|57|59.4|57|59.23|56.83|0
1653990390000|2022-05-31 09:46:30|59.35|56.95|59.58|57.18|59.58|57.18|59.35|56.95|0
1653990400000|2022-05-31 09:46:40|59.61|57.21|59.46|57.06|59.61|57.21|59.35|56.95|0
1653990410000|2022-05-31 09:46:50|59.35|56.95|59.35|56.95|59.35|56.95|59.35|56.95|0
1653990420000|2022-05-31 09:47:00|59.37|56.97|59.52|57.12|59.52|57.12|59.37|56.97|0
1653990430000|2022-05-31 09:47:10|59.58|57.18|59.7|57.3|59.75|57.35|59.58|57.18|0
1653990440000|2022-05-31 09:47:20|59.75|57.35|59.58|57.18|59.75|57.35|59.58|57.18|0
1653990450000|2022-05-31 09:47:30|59.43|57.03|59.64|57.24|59.64|57.24|59.43|57.03|0
1653990460000|2022-05-31 09:47:40|59.58|57.18|59.35|56.95|59.58|57.18|59.29|56.89|0
1653990470000|2022-05-31 09:47:50|59.29|56.89|59.4|57|59.4|57|59.29|56.89|0
1653990480000|2022-05-31 09:48:00|59.46|57.06|59.29|56.89|59.46|57.06|59.29|56.89|0
1653990490000|2022-05-31 09:48:10|59.23|56.83|59.17|56.77|59.35|56.95|59.17|56.77|0
1653990500000|2022-05-31 09:48:20|59.11|56.71|58.94|56.54|59.11|56.71|58.94|56.54|0
1653990510000|2022-05-31 09:48:30|59|56.6|59|56.6|59|56.6|58.94|56.54|0
1653990520000|2022-05-31 09:48:40|58.94|56.54|58.88|56.48|58.97|56.57|58.88|56.48|0
1653990530000|2022-05-31 09:48:50|58.82|56.42|58.71|56.31|58.82|56.42|58.71|56.31|0
1653990540000|2022-05-31 09:49:00|58.73|56.33|58.76|56.36|58.82|56.42|58.73|56.33|0
1653990550000|2022-05-31 09:49:10|58.88|56.48|59|56.6|59.05|56.65|58.88|56.48|0
1653990560000|2022-05-31 09:49:20|59.05|56.65|58.82|56.42|59.05|56.65|58.82|56.42|0
1653990570000|2022-05-31 09:49:30|58.88|56.48|58.94|56.54|58.94|56.54|58.82|56.42|0
1653990580000|2022-05-31 09:49:40|59|56.6|59|56.6|59.11|56.71|59|56.6|0
1653990590000|2022-05-31 09:49:50|59.05|56.65|59|56.6|59.05|56.65|59|56.6|0
1653990600000|2022-05-31 09:50:00|58.94|56.54|59|56.6|59|56.6|58.88|56.48|0
1653990610000|2022-05-31 09:50:10|59.05|56.65|59.11|56.71|59.11|56.71|59.05|56.65|0
1653990620000|2022-05-31 09:50:20|59.23|56.83|59.26|56.86|59.29|56.89|59.23|56.83|0
1653990630000|2022-05-31 09:50:30|59.17|56.77|59.23|56.83|59.23|56.83|59.17|56.77|0
1653990640000|2022-05-31 09:50:40|59.2|56.8|59.17|56.77|59.2|56.8|59.17|56.77|0
1653990650000|2022-05-31 09:50:50|59.11|56.71|59.05|56.65|59.17|56.77|59.05|56.65|0
1653990660000|2022-05-31 09:51:00|59.17|56.77|59|56.6|59.17|56.77|58.94|56.54|0
1653990670000|2022-05-31 09:51:10|59.11|56.71|59.11|56.71|59.11|56.71|59.11|56.71|0
1653990680000|2022-05-31 09:51:20|58.88|56.48|58.94|56.54|58.94|56.54|58.88|56.48|0
1653990690000|2022-05-31 09:51:30|58.88|56.48|58.88|56.48|58.88|56.48|58.88|56.48|0
1653990700000|2022-05-31 09:51:40|58.82|56.42|58.88|56.48|58.88|56.48|58.82|56.42|0
1653990710000|2022-05-31 09:51:50|58.94|56.54|58.99|56.59|58.99|56.59|58.94|56.54|0
1653990720000|2022-05-31 09:52:00|58.94|56.54|58.82|56.42|58.94|56.54|58.82|56.42|0
1653990730000|2022-05-31 09:52:10|58.68|56.28|58.94|56.54|58.94|56.54|58.65|56.25|0
1653990740000|2022-05-31 09:52:20|58.96|56.56|59.02|56.62|59.02|56.62|58.96|56.56|0
1653990750000|2022-05-31 09:52:30|59.05|56.65|59.05|56.65|59.05|56.65|58.99|56.59|0
1653990760000|2022-05-31 09:52:40|58.94|56.54|58.94|56.54|58.96|56.56|58.94|56.54|0
1653990770000|2022-05-31 09:52:50|58.91|56.51|58.88|56.48|58.91|56.51|58.82|56.42|0
1653990780000|2022-05-31 09:53:00|59.05|56.65|58.99|56.59|59.05|56.65|58.94|56.54|0
1653990790000|2022-05-31 09:53:10|59.11|56.71|59.05|56.65|59.11|56.71|59.05|56.65|0
1653990800000|2022-05-31 09:53:20|59.11|56.71|59.25|56.85|59.25|56.85|59.11|56.71|0
1653990810000|2022-05-31 09:53:30|59.11|56.71|58.99|56.59|59.17|56.77|58.99|56.59|0
1653990820000|2022-05-31 09:53:40|58.82|56.42|58.85|56.45|58.88|56.48|58.82|56.42|0
1653990830000|2022-05-31 09:53:50|58.82|56.42|58.99|56.59|58.99|56.59|58.82|56.42|0
1653990840000|2022-05-31 09:54:00|59.02|56.62|59.28|56.88|59.28|56.88|59.02|56.62|0
1653990850000|2022-05-31 09:54:10|59.34|56.94|59.23|56.83|59.34|56.94|59.23|56.83|0
1653990860000|2022-05-31 09:54:20|59.14|56.74|59.23|56.83|59.23|56.83|59.14|56.74|0
1653990870000|2022-05-31 09:54:30|59.11|56.71|59.17|56.77|59.17|56.77|59.11|56.71|0
1653990880000|2022-05-31 09:54:40|59.28|56.88|59.11|56.71|59.28|56.88|59.11|56.71|0
1653990890000|2022-05-31 09:54:50|59.17|56.77|59.05|56.65|59.17|56.77|59.05|56.65|0
1653990900000|2022-05-31 09:55:00|58.99|56.59|58.99|56.59|58.99|56.59|58.91|56.51|0
1653990910000|2022-05-31 09:55:10|59.11|56.71|59.17|56.77|59.17|56.77|59.11|56.71|0
1653990920000|2022-05-31 09:55:20|59.2|56.8|59.28|56.88|59.31|56.91|59.2|56.8|0
1653990930000|2022-05-31 09:55:30|59.31|56.91|59.28|56.88|59.34|56.94|59.28|56.88|0
1653990940000|2022-05-31 09:55:40|59.4|57|59.49|57.09|59.49|57.09|59.28|56.88|0
1653990950000|2022-05-31 09:55:50|59.46|57.06|59.58|57.18|59.58|57.18|59.46|57.06|0
1653990960000|2022-05-31 09:56:00|59.54|57.14|59.69|57.29|59.72|57.32|59.54|57.14|0
1653990970000|2022-05-31 09:56:10|59.66|57.26|59.63|57.23|59.66|57.26|59.6|57.2|0
1653990980000|2022-05-31 09:56:20|59.57|57.17|59.63|57.23|59.63|57.23|59.57|57.17|0
1653990990000|2022-05-31 09:56:30|59.57|57.17|59.46|57.06|59.72|57.32|59.46|57.06|0
1653991000000|2022-05-31 09:56:40|59.4|57|59.22|56.82|59.43|57.03|59.22|56.82|0
1653991010000|2022-05-31 09:56:50|59.19|56.79|59.4|57|59.4|57|59.19|56.79|0
1653991020000|2022-05-31 09:57:00|59.46|57.06|59.34|56.94|59.46|57.06|59.25|56.85|0
1653991030000|2022-05-31 09:57:10|59.31|56.91|59.31|56.91|59.31|56.91|59.31|56.91|0
1653991040000|2022-05-31 09:57:20|59.28|56.88|59.22|56.82|59.28|56.88|59.19|56.79|0
1653991050000|2022-05-31 09:57:30|59.25|56.85|59.25|56.85|59.31|56.91|59.22|56.82|0
1653991060000|2022-05-31 09:57:40|59.17|56.77|58.93|56.53|59.17|56.77|58.93|56.53|0
1653991070000|2022-05-31 09:57:50|59.11|56.71|58.93|56.53|59.11|56.71|58.93|56.53|0
1653991080000|2022-05-31 09:58:00|58.99|56.59|59.17|56.77|59.17|56.77|58.99|56.59|0
1653991090000|2022-05-31 09:58:10|59.14|56.74|59.34|56.94|59.34|56.94|59.14|56.74|0
1653991100000|2022-05-31 09:58:20|59.4|57|59.4|57|59.4|57|59.37|56.97|0
1653991110000|2022-05-31 09:58:30|59.37|56.97|59.46|57.06|59.46|57.06|59.37|56.97|0
1653991120000|2022-05-31 09:58:40|59.54|57.14|59.43|57.03|59.54|57.14|59.43|57.03|0
1653991130000|2022-05-31 09:58:50|59.46|57.06|59.28|56.88|59.46|57.06|59.28|56.88|0
1653991140000|2022-05-31 09:59:00|59.34|56.94|59.4|57|59.57|57.17|59.34|56.94|0
1653991150000|2022-05-31 09:59:10|59.37|56.97|59.52|57.12|59.52|57.12|59.37|56.97|0
1653991160000|2022-05-31 09:59:20|59.48|57.08|59.6|57.2|59.6|57.2|59.48|57.08|0
1653991170000|2022-05-31 09:59:30|59.57|57.17|59.69|57.29|59.69|57.29|59.57|57.17|0
1653991180000|2022-05-31 09:59:40|59.4|57|59.4|57|59.4|57|59.37|56.97|0
1653991190000|2022-05-31 09:59:50|59.34|56.94|59.46|57.06|59.46|57.06|59.34|56.94|0
1653991200000|2022-05-31 10:00:00|59.4|57|59.22|56.82|59.4|57|59.22|56.82|0
1653991210000|2022-05-31 10:00:10|59.28|56.88|59.25|56.85|59.28|56.88|59.19|56.79|0
1653991220000|2022-05-31 10:00:20|59.17|56.77|59.22|56.82|59.22|56.82|59.17|56.77|0
1653991230000|2022-05-31 10:00:30|59.25|56.85|59.28|56.88|59.28|56.88|59.22|56.82|0
1653991250000|2022-05-31 10:00:50|59.13|56.73|58.99|56.59|59.16|56.76|58.99|56.59|0
1653991260000|2022-05-31 10:01:00|59.02|56.62|58.96|56.56|59.02|56.62|58.93|56.53|0
1653991270000|2022-05-31 10:01:10|59.02|56.62|59.05|56.65|59.05|56.65|58.96|56.56|0
1653991280000|2022-05-31 10:01:20|59.13|56.73|59.43|57.03|59.43|57.03|59.13|56.73|0
1653991290000|2022-05-31 10:01:30|59.48|57.08|59.54|57.14|59.54|57.14|59.48|57.08|0
1653991300000|2022-05-31 10:01:40|59.46|57.06|59.22|56.82|59.48|57.08|59.22|56.82|0
1653991310000|2022-05-31 10:01:50|59.16|56.76|59.22|56.82|59.22|56.82|59.11|56.71|0
1653991320000|2022-05-31 10:02:00|59.13|56.73|59.22|56.82|59.25|56.85|59.13|56.73|0
1653991330000|2022-05-31 10:02:10|59.16|56.76|59.22|56.82|59.22|56.82|59.16|56.76|0
1653991340000|2022-05-31 10:02:20|59.28|56.88|59.25|56.85|59.28|56.88|59.22|56.82|0
1653991350000|2022-05-31 10:02:30|59.34|56.94|59.28|56.88|59.4|57|59.28|56.88|0
1653991360000|2022-05-31 10:02:40|59.25|56.85|59.22|56.82|59.28|56.88|59.22|56.82|0
1653991370000|2022-05-31 10:02:50|59.16|56.76|59.28|56.88|59.28|56.88|59.16|56.76|0
1653991380000|2022-05-31 10:03:00|59.34|56.94|59.25|56.85|59.34|56.94|59.25|56.85|0
1653991390000|2022-05-31 10:03:10|59.22|56.82|58.87|56.47|59.22|56.82|58.87|56.47|0
1653991400000|2022-05-31 10:03:20|58.9|56.5|58.82|56.42|58.9|56.5|58.82|56.42|0
1653991410000|2022-05-31 10:03:30|58.79|56.39|58.79|56.39|58.79|56.39|58.79|56.39|0
1653991420000|2022-05-31 10:03:40|58.87|56.47|59.11|56.71|59.11|56.71|58.87|56.47|0
1653991430000|2022-05-31 10:03:50|58.99|56.59|58.9|56.5|58.99|56.59|58.87|56.47|0
1653991440000|2022-05-31 10:04:00|58.93|56.53|58.87|56.47|58.93|56.53|58.87|56.47|0
1653991450000|2022-05-31 10:04:10|58.76|56.36|58.73|56.33|58.76|56.36|58.73|56.33|0
1653991460000|2022-05-31 10:04:20|58.64|56.24|58.76|56.36|58.82|56.42|58.64|56.24|0
1653991470000|2022-05-31 10:04:30|58.53|56.13|58.64|56.24|58.64|56.24|58.53|56.13|0
1653991480000|2022-05-31 10:04:40|58.27|55.87|58.53|56.13|58.53|56.13|58.27|55.87|0
1653991490000|2022-05-31 10:04:50|58.41|56.01|58.58|56.18|58.58|56.18|58.41|56.01|0
1653991500000|2022-05-31 10:05:00|58.64|56.24|58.53|56.13|58.67|56.27|58.53|56.13|0
1653991510000|2022-05-31 10:05:10|58.44|56.04|58.24|55.84|58.44|56.04|58.24|55.84|0
1653991520000|2022-05-31 10:05:20|58.3|55.9|58.3|55.9|58.3|55.9|58.3|55.9|0
1653991530000|2022-05-31 10:05:30|58.24|55.84|57.95|55.55|58.3|55.9|57.95|55.55|0
1653991540000|2022-05-31 10:05:40|57.89|55.49|57.89|55.49|57.89|55.49|57.89|55.49|0
1653991550000|2022-05-31 10:05:50|57.92|55.52|58.01|55.61|58.01|55.61|57.92|55.52|0
1653991560000|2022-05-31 10:06:00|58.07|55.67|58.07|55.67|58.21|55.81|58.07|55.67|0
1653991570000|2022-05-31 10:06:10|58.09|55.69|58.18|55.78|58.18|55.78|58.09|55.69|0
1653991580000|2022-05-31 10:06:20|58.12|55.72|57.89|55.49|58.12|55.72|57.89|55.49|0
1653991590000|2022-05-31 10:06:30|57.86|55.46|57.89|55.49|57.98|55.58|57.86|55.46|0
1653991600000|2022-05-31 10:06:40|57.95|55.55|58.3|55.9|58.3|55.9|57.95|55.55|0
1653991610000|2022-05-31 10:06:50|58.24|55.84|58.35|55.95|58.35|55.95|58.24|55.84|0
1653991620000|2022-05-31 10:07:00|58.18|55.78|58.21|55.81|58.32|55.92|58.18|55.78|0
1653991630000|2022-05-31 10:07:10|58.18|55.78|58.24|55.84|58.24|55.84|58.18|55.78|0
1653991640000|2022-05-31 10:07:20|58.18|55.78|58.73|56.33|58.73|56.33|58.18|55.78|0
1653991650000|2022-05-31 10:07:30|58.78|56.38|58.73|56.33|58.78|56.38|58.73|56.33|0
1653991660000|2022-05-31 10:07:40|58.7|56.3|58.64|56.24|58.76|56.36|58.64|56.24|0
1653991670000|2022-05-31 10:07:50|58.67|56.27|58.64|56.24|58.67|56.27|58.64|56.24|0
1653991680000|2022-05-31 10:08:00|58.7|56.3|58.64|56.24|58.7|56.3|58.64|56.24|0
1653991690000|2022-05-31 10:08:10|58.58|56.18|58.76|56.36|58.76|56.36|58.58|56.18|0
1653991700000|2022-05-31 10:08:20|58.78|56.38|58.87|56.47|58.9|56.5|58.78|56.38|0
1653991710000|2022-05-31 10:08:30|59.02|56.62|58.99|56.59|59.02|56.62|58.93|56.53|0
1653991720000|2022-05-31 10:08:40|59.05|56.65|59.05|56.65|59.13|56.73|59.05|56.65|0
1653991730000|2022-05-31 10:08:50|59.1|56.7|58.96|56.56|59.1|56.7|58.93|56.53|0
1653991740000|2022-05-31 10:09:00|58.93|56.53|58.87|56.47|58.99|56.59|58.87|56.47|0
1653991750000|2022-05-31 10:09:10|58.9|56.5|58.93|56.53|58.99|56.59|58.87|56.47|0
1653991760000|2022-05-31 10:09:20|58.9|56.5|58.96|56.56|58.96|56.56|58.87|56.47|0
1653991770000|2022-05-31 10:09:30|58.99|56.59|59.1|56.7|59.1|56.7|58.99|56.59|0
1653991780000|2022-05-31 10:09:40|58.99|56.59|59.1|56.7|59.1|56.7|58.99|56.59|0
1653991790000|2022-05-31 10:09:50|59.04|56.64|59.1|56.7|59.1|56.7|59.04|56.64|0
1653991800000|2022-05-31 10:10:00|58.99|56.59|59.1|56.7|59.1|56.7|58.99|56.59|0
1653991810000|2022-05-31 10:10:10|59.22|56.82|59.13|56.73|59.22|56.82|59.13|56.73|0
1653991820000|2022-05-31 10:10:20|59.16|56.76|59.28|56.88|59.28|56.88|59.16|56.76|0
1653991840000|2022-05-31 10:10:40|59.22|56.82|59.19|56.79|59.22|56.82|59.1|56.7|0
1653991850000|2022-05-31 10:10:50|59.36|56.96|59.45|57.05|59.45|57.05|59.34|56.94|0
1653991860000|2022-05-31 10:11:00|59.39|56.99|59.57|57.17|59.57|57.17|59.34|56.94|0
1653991870000|2022-05-31 10:11:10|59.48|57.08|59.36|56.96|59.48|57.08|59.36|56.96|0
1653991880000|2022-05-31 10:11:20|59.28|56.88|59.22|56.82|59.28|56.88|59.22|56.82|0
1653991890000|2022-05-31 10:11:30|59.28|56.88|59.22|56.82|59.28|56.88|59.22|56.82|0
1653991900000|2022-05-31 10:11:40|59.01|56.61|58.81|56.41|59.01|56.61|58.81|56.41|0
1653991910000|2022-05-31 10:11:50|58.75|56.35|58.84|56.44|58.84|56.44|58.75|56.35|0
1653991920000|2022-05-31 10:12:00|58.87|56.47|58.87|56.47|58.87|56.47|58.87|56.47|0
1653991930000|2022-05-31 10:12:10|58.81|56.41|58.93|56.53|58.93|56.53|58.81|56.41|0
1653991940000|2022-05-31 10:12:20|58.99|56.59|59.19|56.79|59.19|56.79|58.93|56.53|0
1653991950000|2022-05-31 10:12:30|59.16|56.76|59.28|56.88|59.28|56.88|59.16|56.76|0
1653991960000|2022-05-31 10:12:40|59.33|56.93|59.33|56.93|59.33|56.93|59.28|56.88|0
1653991970000|2022-05-31 10:12:50|59.22|56.82|59.28|56.88|59.28|56.88|59.22|56.82|0
1653991980000|2022-05-31 10:13:00|59.22|56.82|59.22|56.82|59.22|56.82|59.22|56.82|0
1653991990000|2022-05-31 10:13:10|59.25|56.85|59.28|56.88|59.28|56.88|59.25|56.85|0
1653992000000|2022-05-31 10:13:20|59.25|56.85|59.04|56.64|59.25|56.85|59.04|56.64|0
1653992010000|2022-05-31 10:13:30|58.93|56.53|58.93|56.53|58.93|56.53|58.9|56.5|0
1653992020000|2022-05-31 10:13:40|58.81|56.41|58.87|56.47|58.87|56.47|58.81|56.41|0
1653992030000|2022-05-31 10:13:50|59.01|56.61|59.1|56.7|59.1|56.7|59.01|56.61|0
1653992040000|2022-05-31 10:14:00|59.07|56.67|59.04|56.64|59.1|56.7|59.04|56.64|0
1653992050000|2022-05-31 10:14:10|59.1|56.7|59.1|56.7|59.13|56.73|59.1|56.7|0
1653992060000|2022-05-31 10:14:20|59.19|56.79|59.04|56.64|59.19|56.79|59.04|56.64|0
1653992070000|2022-05-31 10:14:30|59.01|56.61|59.1|56.7|59.1|56.7|59.01|56.61|0
1653992080000|2022-05-31 10:14:40|59.13|56.73|59.24|56.84|59.24|56.84|59.13|56.73|0
1653992090000|2022-05-31 10:14:50|59.16|56.76|59.22|56.82|59.22|56.82|59.1|56.7|0
1653992100000|2022-05-31 10:15:00|59.19|56.79|59.22|56.82|59.28|56.88|59.19|56.79|0
1653992110000|2022-05-31 10:15:10|59.33|56.93|59.39|56.99|59.45|57.05|59.33|56.93|0
1653992120000|2022-05-31 10:15:20|59.45|57.05|59.45|57.05|59.45|57.05|59.45|57.05|0
1653992130000|2022-05-31 10:15:30|59.42|57.02|59.42|57.02|59.42|57.02|59.39|56.99|0
1653992140000|2022-05-31 10:15:40|59.48|57.08|59.59|57.19|59.59|57.19|59.48|57.08|0
1653992150000|2022-05-31 10:15:50|59.62|57.22|59.71|57.31|59.77|57.37|59.62|57.22|0
1653992160000|2022-05-31 10:16:00|59.74|57.34|59.57|57.17|59.74|57.34|59.54|57.14|0
1653992170000|2022-05-31 10:16:10|59.54|57.14|59.62|57.22|59.62|57.22|59.54|57.14|0
1653992180000|2022-05-31 10:16:20|59.59|57.19|59.57|57.17|59.59|57.19|59.54|57.14|0
1653992190000|2022-05-31 10:16:30|59.62|57.22|59.62|57.22|59.62|57.22|59.62|57.22|0
1653992200000|2022-05-31 10:16:40|59.59|57.19|59.62|57.22|59.62|57.22|59.59|57.19|0
1653992210000|2022-05-31 10:16:50|59.57|57.17|59.62|57.22|59.62|57.22|59.57|57.17|0
1653992220000|2022-05-31 10:17:00|59.65|57.25|59.68|57.28|59.68|57.28|59.65|57.25|0
1653992230000|2022-05-31 10:17:10|59.51|57.11|59.24|56.84|59.51|57.11|59.24|56.84|0
1653992240000|2022-05-31 10:17:20|59.39|56.99|59.27|56.87|59.42|57.02|59.27|56.87|0
1653992250000|2022-05-31 10:17:30|59.33|56.93|59.36|56.96|59.36|56.96|59.3|56.9|0
1653992260000|2022-05-31 10:17:40|59.39|56.99|59.36|56.96|59.39|56.99|59.36|56.96|0
1653992270000|2022-05-31 10:17:50|59.3|56.9|59.3|56.9|59.3|56.9|59.27|56.87|0
1653992280000|2022-05-31 10:18:00|59.39|56.99|59.3|56.9|59.39|56.99|59.3|56.9|0
1653992290000|2022-05-31 10:18:10|59.33|56.93|59.33|56.93|59.33|56.93|59.33|56.93|0
1653992300000|2022-05-31 10:18:20|59.27|56.87|59.3|56.9|59.3|56.9|59.27|56.87|0
1653992310000|2022-05-31 10:18:30|59.27|56.87|59.27|56.87|59.27|56.87|59.22|56.82|0
1653992320000|2022-05-31 10:18:40|59.24|56.84|59.33|56.93|59.33|56.93|59.24|56.84|0
1653992330000|2022-05-31 10:18:50|59.39|56.99|59.39|56.99|59.39|56.99|59.36|56.96|0
1653992340000|2022-05-31 10:19:00|59.33|56.93|59.24|56.84|59.33|56.93|59.24|56.84|0
1653992350000|2022-05-31 10:19:10|59.27|56.87|59.33|56.93|59.33|56.93|59.27|56.87|0
1653992360000|2022-05-31 10:19:20|59.21|56.81|59.21|56.81|59.27|56.87|59.21|56.81|0
1653992370000|2022-05-31 10:19:30|59.27|56.87|59.21|56.81|59.27|56.87|59.1|56.7|0
1653992380000|2022-05-31 10:19:40|59.18|56.78|59.21|56.81|59.24|56.84|59.18|56.78|0
1653992390000|2022-05-31 10:19:50|59.27|56.87|59.16|56.76|59.27|56.87|59.16|56.76|0
1653992400000|2022-05-31 10:20:00|59.1|56.7|58.92|56.52|59.1|56.7|58.92|56.52|0
1653992410000|2022-05-31 10:20:10|58.87|56.47|58.87|56.47|58.87|56.47|58.87|56.47|0
1653992420000|2022-05-31 10:20:20|58.81|56.41|58.87|56.47|58.87|56.47|58.81|56.41|0
1653992430000|2022-05-31 10:20:30|58.75|56.35|58.69|56.29|58.75|56.35|58.69|56.29|0
1653992440000|2022-05-31 10:20:40|58.63|56.23|58.58|56.18|58.63|56.23|58.58|56.18|0
1653992450000|2022-05-31 10:20:50|58.6|56.2|58.63|56.23|58.63|56.23|58.58|56.18|0
1653992460000|2022-05-31 10:21:00|58.58|56.18|58.63|56.23|58.63|56.23|58.58|56.18|0
1653992470000|2022-05-31 10:21:10|58.69|56.29|58.75|56.35|58.75|56.35|58.63|56.23|0
1653992480000|2022-05-31 10:21:20|58.78|56.38|58.81|56.41|58.81|56.41|58.75|56.35|0
1653992490000|2022-05-31 10:21:30|58.84|56.44|58.92|56.52|58.92|56.52|58.84|56.44|0
1653992500000|2022-05-31 10:21:40|58.98|56.58|59.16|56.76|59.16|56.76|58.98|56.58|0
1653992510000|2022-05-31 10:21:50|59.1|56.7|59.07|56.67|59.1|56.7|59.04|56.64|0
1653992520000|2022-05-31 10:22:00|59.1|56.7|59.21|56.81|59.21|56.81|59.1|56.7|0
1653992530000|2022-05-31 10:22:10|59.24|56.84|59.33|56.93|59.33|56.93|59.16|56.76|0
1653992540000|2022-05-31 10:22:20|59.39|56.99|59.33|56.93|59.45|57.05|59.3|56.9|0
1653992550000|2022-05-31 10:22:30|59.36|56.96|59.39|56.99|59.39|56.99|59.36|56.96|0
1653992560000|2022-05-31 10:22:40|59.33|56.93|59.27|56.87|59.33|56.93|59.27|56.87|0
1653992570000|2022-05-31 10:22:50|59.21|56.81|59.21|56.81|59.21|56.81|59.13|56.73|0
1653992580000|2022-05-31 10:23:00|59.27|56.87|59.21|56.81|59.27|56.87|59.21|56.81|0
1653992590000|2022-05-31 10:23:10|59.24|56.84|59.1|56.7|59.24|56.84|59.1|56.7|0
1653992600000|2022-05-31 10:23:20|59.04|56.64|59.04|56.64|59.1|56.7|59.01|56.61|0
1653992610000|2022-05-31 10:23:30|59.07|56.67|59.04|56.64|59.07|56.67|59.04|56.64|0
1653992620000|2022-05-31 10:23:40|58.92|56.52|58.95|56.55|58.95|56.55|58.92|56.52|0
1653992630000|2022-05-31 10:23:50|58.86|56.46|58.81|56.41|58.92|56.52|58.81|56.41|0
1653992640000|2022-05-31 10:24:00|58.86|56.46|58.86|56.46|58.86|56.46|58.81|56.41|0
1653992650000|2022-05-31 10:24:10|58.89|56.49|59.04|56.64|59.15|56.75|58.89|56.49|0
1653992660000|2022-05-31 10:24:20|58.98|56.58|58.98|56.58|59.07|56.67|58.98|56.58|0
1653992670000|2022-05-31 10:24:30|59.01|56.61|59.04|56.64|59.04|56.64|58.98|56.58|0
1653992680000|2022-05-31 10:24:40|59.07|56.67|59.1|56.7|59.1|56.7|59.07|56.67|0
1653992690000|2022-05-31 10:24:50|59.15|56.75|59.27|56.87|59.27|56.87|59.15|56.75|0
1653992700000|2022-05-31 10:25:00|59.21|56.81|59.15|56.75|59.21|56.81|59.15|56.75|0
1653992710000|2022-05-31 10:25:10|59.18|56.78|59.33|56.93|59.33|56.93|59.18|56.78|0
1653992720000|2022-05-31 10:25:20|59.39|56.99|59.45|57.05|59.45|57.05|59.39|56.99|0
1653992730000|2022-05-31 10:25:30|59.39|56.99|59.33|56.93|59.5|57.1|59.33|56.93|0
1653992740000|2022-05-31 10:25:40|59.39|56.99|59.33|56.93|59.39|56.99|59.33|56.93|0
1653992750000|2022-05-31 10:25:50|59.39|56.99|59.21|56.81|59.39|56.99|59.21|56.81|0
1653992760000|2022-05-31 10:26:00|59.27|56.87|59.1|56.7|59.33|56.93|59.1|56.7|0
1653992770000|2022-05-31 10:26:10|59.24|56.84|59.12|56.72|59.24|56.84|59.12|56.72|0
1653992780000|2022-05-31 10:26:20|59.01|56.61|59.21|56.81|59.21|56.81|59.01|56.61|0
1653992790000|2022-05-31 10:26:30|59.27|56.87|59.33|56.93|59.33|56.93|59.27|56.87|0
1653992800000|2022-05-31 10:26:40|59.15|56.75|58.92|56.52|59.15|56.75|58.92|56.52|0
1653992810000|2022-05-31 10:26:50|59.01|56.61|59.68|57.28|59.68|57.28|58.98|56.58|0
1653992820000|2022-05-31 10:27:00|59.74|57.34|59.71|57.31|59.74|57.34|59.71|57.31|0
1653992830000|2022-05-31 10:27:10|59.74|57.34|59.68|57.28|59.74|57.34|59.56|57.16|0
1653992840000|2022-05-31 10:27:20|59.65|57.25|59.53|57.13|59.65|57.25|59.53|57.13|0
1653992850000|2022-05-31 10:27:30|59.56|57.16|59.53|57.13|59.56|57.16|59.53|57.13|0
1653992860000|2022-05-31 10:27:40|59.56|57.16|59.44|57.04|59.56|57.16|59.44|57.04|0
1653992870000|2022-05-31 10:27:50|59.47|57.07|59.39|56.99|59.47|57.07|59.33|56.93|0
1653992880000|2022-05-31 10:28:00|59.44|57.04|59.39|56.99|59.44|57.04|59.39|56.99|0
1653992890000|2022-05-31 10:28:10|59.44|57.04|59.5|57.1|59.5|57.1|59.44|57.04|0
1653992900000|2022-05-31 10:28:20|59.41|57.01|59.39|56.99|59.41|57.01|59.33|56.93|0
1653992910000|2022-05-31 10:28:30|59.44|57.04|59.44|57.04|59.47|57.07|59.44|57.04|0
1653992920000|2022-05-31 10:28:40|59.36|56.96|59.09|56.69|59.36|56.96|59.04|56.64|0
1653992930000|2022-05-31 10:28:50|59.04|56.64|59.06|56.66|59.15|56.75|59.04|56.64|0
1653992940000|2022-05-31 10:29:00|59.27|56.87|59.33|56.93|59.33|56.93|59.27|56.87|0
1653992950000|2022-05-31 10:29:10|59.27|56.87|59.33|56.93|59.33|56.93|59.27|56.87|0
1653992960000|2022-05-31 10:29:20|59.27|56.87|59.24|56.84|59.27|56.87|59.21|56.81|0
1653992970000|2022-05-31 10:29:30|59.21|56.81|59.33|56.93|59.33|56.93|59.21|56.81|0
1653992980000|2022-05-31 10:29:40|59.35|56.95|59.35|56.95|59.35|56.95|59.35|56.95|0
1653992990000|2022-05-31 10:29:50|59.33|56.93|59.44|57.04|59.5|57.1|59.33|56.93|0
1653993000000|2022-05-31 10:30:00|59.38|56.98|59.44|57.04|59.44|57.04|59.38|56.98|0
1653993010000|2022-05-31 10:30:10|59.5|57.1|59.44|57.04|59.5|57.1|59.38|56.98|0
1653993020000|2022-05-31 10:30:20|59.47|57.07|59.47|57.07|59.47|57.07|59.47|57.07|0
1653993030000|2022-05-31 10:30:30|59.44|57.04|59.47|57.07|59.47|57.07|59.38|56.98|0
1653993040000|2022-05-31 10:30:40|59.44|57.04|59.47|57.07|59.5|57.1|59.44|57.04|0
1653993050000|2022-05-31 10:30:50|59.5|57.1|59.68|57.28|59.68|57.28|59.5|57.1|0
1653993060000|2022-05-31 10:31:00|59.62|57.22|59.44|57.04|59.65|57.25|59.44|57.04|0
1653993070000|2022-05-31 10:31:10|59.5|57.1|59.68|57.28|59.68|57.28|59.5|57.1|0
1653993080000|2022-05-31 10:31:20|59.62|57.22|59.33|56.93|59.62|57.22|59.33|56.93|0
1653993090000|2022-05-31 10:31:30|59.27|56.87|59.3|56.9|59.3|56.9|59.27|56.87|0
1653993100000|2022-05-31 10:31:40|59.33|56.93|59.27|56.87|59.33|56.93|59.27|56.87|0
1653993110000|2022-05-31 10:31:50|59.21|56.81|59.24|56.84|59.24|56.84|59.21|56.81|0
1653993120000|2022-05-31 10:32:00|59.15|56.75|58.98|56.58|59.15|56.75|58.98|56.58|0
1653993130000|2022-05-31 10:32:10|58.83|56.43|58.92|56.52|58.92|56.52|58.83|56.43|0
1653993140000|2022-05-31 10:32:20|58.98|56.58|59.12|56.72|59.12|56.72|58.98|56.58|0
1653993150000|2022-05-31 10:32:30|59.09|56.69|59.15|56.75|59.15|56.75|59.09|56.69|0
1653993160000|2022-05-31 10:32:40|59.12|56.72|59.09|56.69|59.12|56.72|59.09|56.69|0
1653993170000|2022-05-31 10:32:50|59.12|56.72|59.03|56.63|59.12|56.72|59.03|56.63|0
1653993180000|2022-05-31 10:33:00|58.92|56.52|59.15|56.75|59.15|56.75|58.92|56.52|0
1653993190000|2022-05-31 10:33:10|59.06|56.66|59.06|56.66|59.06|56.66|59.06|56.66|0
1653993200000|2022-05-31 10:33:20|59.03|56.63|59.09|56.69|59.09|56.69|59.03|56.63|0
1653993210000|2022-05-31 10:33:30|59.06|56.66|59.09|56.69|59.12|56.72|59.06|56.66|0
1653993220000|2022-05-31 10:33:40|59.15|56.75|59.12|56.72|59.15|56.75|59.09|56.69|0
1653993230000|2022-05-31 10:33:50|59.15|56.75|59.21|56.81|59.21|56.81|59.15|56.75|0
1653993240000|2022-05-31 10:34:00|59.24|56.84|59.21|56.81|59.24|56.84|59.21|56.81|0
1653993250000|2022-05-31 10:34:10|59.15|56.75|59.03|56.63|59.15|56.75|59.03|56.63|0
1653993260000|2022-05-31 10:34:20|59.15|56.75|59.15|56.75|59.18|56.78|59.15|56.75|0
1653993270000|2022-05-31 10:34:30|59.21|56.81|59.27|56.87|59.27|56.87|59.21|56.81|0
1653993280000|2022-05-31 10:34:40|59.21|56.81|59.18|56.78|59.21|56.81|59.18|56.78|0
1653993290000|2022-05-31 10:34:50|59.21|56.81|59.21|56.81|59.24|56.84|59.18|56.78|0
1653993300000|2022-05-31 10:35:00|59.24|56.84|59.24|56.84|59.27|56.87|59.24|56.84|0
1653993310000|2022-05-31 10:35:10|59.27|56.87|59.44|57.04|59.44|57.04|59.27|56.87|0
1653993320000|2022-05-31 10:35:20|59.47|57.07|59.44|57.04|59.47|57.07|59.44|57.04|0
1653993330000|2022-05-31 10:35:30|59.5|57.1|59.5|57.1|59.5|57.1|59.5|57.1|0
1653993340000|2022-05-31 10:35:40|59.44|57.04|59.44|57.04|59.5|57.1|59.44|57.04|0
1653993350000|2022-05-31 10:35:50|59.32|56.92|59.5|57.1|59.5|57.1|59.32|56.92|0
1653993360000|2022-05-31 10:36:00|59.32|56.92|59.32|56.92|59.32|56.92|59.32|56.92|0
1653993380000|2022-05-31 10:36:20|59.27|56.87|59.44|57.04|59.44|57.04|59.27|56.87|0
1653993390000|2022-05-31 10:36:30|59.5|57.1|59.56|57.16|59.56|57.16|59.5|57.1|0
1653993420000|2022-05-31 10:37:00|59.38|56.98|59.38|56.98|59.38|56.98|59.38|56.98|0
1653993430000|2022-05-31 10:37:10|59.41|57.01|59.5|57.1|59.5|57.1|59.41|57.01|0
1653993450000|2022-05-31 10:37:30|59.44|57.04|59.32|56.92|59.44|57.04|59.32|56.92|0
1653993460000|2022-05-31 10:37:40|59.47|57.07|58.8|56.4|59.47|57.07|58.68|56.28|0
1653993470000|2022-05-31 10:37:50|58.86|56.46|58.8|56.4|58.86|56.46|58.8|56.4|0
1653993480000|2022-05-31 10:38:00|58.86|56.46|58.8|56.4|58.86|56.46|58.8|56.4|0
1653993490000|2022-05-31 10:38:10|58.86|56.46|58.86|56.46|58.89|56.49|58.86|56.46|0
1653993500000|2022-05-31 10:38:20|58.92|56.52|59.27|56.87|59.27|56.87|58.92|56.52|0
1653993510000|2022-05-31 10:38:30|59.32|56.92|59.27|56.87|59.32|56.92|59.21|56.81|0
1653993520000|2022-05-31 10:38:40|59.21|56.81|59.32|56.92|59.32|56.92|59.21|56.81|0
1653993530000|2022-05-31 10:38:50|59.35|56.95|59.32|56.92|59.35|56.95|59.32|56.92|0
1653993540000|2022-05-31 10:39:00|59.35|56.95|59.29|56.89|59.35|56.95|59.29|56.89|0
1653993550000|2022-05-31 10:39:10|59.53|57.13|59.56|57.16|59.56|57.16|59.53|57.13|0
1653993560000|2022-05-31 10:39:20|59.59|57.19|59.56|57.16|59.59|57.19|59.56|57.16|0
1653993570000|2022-05-31 10:39:30|59.62|57.22|59.97|57.57|59.97|57.57|59.62|57.22|0
1653993580000|2022-05-31 10:39:40|59.91|57.51|60.26|57.86|60.26|57.86|59.91|57.51|0
1653993590000|2022-05-31 10:39:50|60.23|57.83|60.26|57.86|60.26|57.86|60.21|57.81|0
1653993600000|2022-05-31 10:40:00|60.2|57.8|60.15|57.75|60.2|57.8|60.09|57.69|0
1653993610000|2022-05-31 10:40:10|60.26|57.86|60.5|58.1|60.5|58.1|60.26|57.86|0
1653993620000|2022-05-31 10:40:20|60.53|58.13|60.5|58.1|60.62|58.22|60.5|58.1|0
1653993630000|2022-05-31 10:40:30|60.74|58.34|60.5|58.1|60.74|58.34|60.44|58.04|0
1653993640000|2022-05-31 10:40:40|60.56|58.16|60.44|58.04|60.56|58.16|60.44|58.04|0
1653993650000|2022-05-31 10:40:50|60.56|58.16|60.8|58.4|60.8|58.4|60.56|58.16|0
1653993660000|2022-05-31 10:41:00|60.74|58.34|60.74|58.34|60.74|58.34|60.68|58.28|0
1653993670000|2022-05-31 10:41:10|60.68|58.28|60.8|58.4|60.86|58.46|60.68|58.28|0
1653993680000|2022-05-31 10:41:20|60.86|58.46|60.8|58.4|60.86|58.46|60.8|58.4|0
1653993690000|2022-05-31 10:41:30|60.86|58.46|60.8|58.4|60.86|58.46|60.74|58.34|0
1653993700000|2022-05-31 10:41:40|60.74|58.34|60.8|58.4|60.8|58.4|60.74|58.34|0
1653993710000|2022-05-31 10:41:50|60.68|58.28|60.62|58.22|60.71|58.31|60.62|58.22|0
1653993720000|2022-05-31 10:42:00|60.68|58.28|60.74|58.34|60.74|58.34|60.68|58.28|0
1653993730000|2022-05-31 10:42:10|60.68|58.28|60.68|58.28|60.74|58.34|60.68|58.28|0
1653993740000|2022-05-31 10:42:20|61.04|58.64|61.21|58.81|61.21|58.81|61.04|58.64|0
1653993750000|2022-05-31 10:42:30|61.15|58.75|60.8|58.4|61.15|58.75|60.8|58.4|0
1653993760000|2022-05-31 10:42:40|60.86|58.46|60.92|58.52|60.92|58.52|60.68|58.28|0
1653993770000|2022-05-31 10:42:50|61.04|58.64|61.09|58.69|61.09|58.69|61.04|58.64|0
1653993780000|2022-05-31 10:43:00|60.92|58.52|61.09|58.69|61.09|58.69|60.86|58.46|0
1653993790000|2022-05-31 10:43:10|61|58.6|61.04|58.64|61.06|58.66|61|58.6|0
1653993800000|2022-05-31 10:43:20|61.15|58.75|61.12|58.72|61.15|58.75|61.09|58.69|0
1653993810000|2022-05-31 10:43:30|61.21|58.81|61.15|58.75|61.21|58.81|61.15|58.75|0
1653993820000|2022-05-31 10:43:40|61.18|58.78|61.33|58.93|61.33|58.93|61.18|58.78|0
1653993830000|2022-05-31 10:43:50|61.27|58.87|61.33|58.93|61.33|58.93|61.27|58.87|0
1653993840000|2022-05-31 10:44:00|61.39|58.99|61.33|58.93|61.39|58.99|61.33|58.93|0
1653993850000|2022-05-31 10:44:10|61.36|58.96|61.57|59.17|61.57|59.17|61.36|58.96|0
1653993860000|2022-05-31 10:44:20|61.63|59.23|61.57|59.17|61.63|59.23|61.57|59.17|0
1653993870000|2022-05-31 10:44:30|61.6|59.2|61.57|59.17|61.6|59.2|61.51|59.11|0
1653993880000|2022-05-31 10:44:40|61.81|59.41|61.69|59.29|61.81|59.41|61.69|59.29|0
1653993890000|2022-05-31 10:44:50|61.75|59.35|61.69|59.29|61.75|59.35|61.69|59.29|0
1653993900000|2022-05-31 10:45:00|61.63|59.23|61.69|59.29|61.69|59.29|61.63|59.23|0
1653993910000|2022-05-31 10:45:10|61.75|59.35|61.93|59.53|62|59.6|61.75|59.35|0
1653993920000|2022-05-31 10:45:20|61.96|59.56|62.14|59.74|62.14|59.74|61.96|59.56|0
1653993930000|2022-05-31 10:45:30|62.02|59.62|62.06|59.66|62.06|59.66|62.02|59.62|0
1653993940000|2022-05-31 10:45:40|61.93|59.53|61.87|59.47|61.93|59.53|61.84|59.44|0
1653993950000|2022-05-31 10:45:50|61.93|59.53|61.87|59.47|61.93|59.53|61.81|59.41|0
1653993960000|2022-05-31 10:46:00|61.75|59.35|61.87|59.47|61.87|59.47|61.75|59.35|0
1653993970000|2022-05-31 10:46:10|61.81|59.41|61.63|59.23|61.81|59.41|61.63|59.23|0
1653993980000|2022-05-31 10:46:20|61.81|59.41|61.78|59.38|61.81|59.41|61.78|59.38|0
1653993990000|2022-05-31 10:46:30|61.75|59.35|61.63|59.23|61.75|59.35|61.63|59.23|0
1653994000000|2022-05-31 10:46:40|61.6|59.2|61.51|59.11|61.6|59.2|61.51|59.11|0
1653994010000|2022-05-31 10:46:50|61.48|59.08|61.39|58.99|61.48|59.08|61.39|58.99|0
1653994020000|2022-05-31 10:47:00|61.36|58.96|61.33|58.93|61.36|58.96|61.27|58.87|0
1653994030000|2022-05-31 10:47:10|61.27|58.87|61.15|58.75|61.27|58.87|61.15|58.75|0
1653994040000|2022-05-31 10:47:20|60.85|58.45|60.85|58.45|60.85|58.45|60.85|58.45|0
1653994050000|2022-05-31 10:47:30|60.91|58.51|60.64|58.24|60.91|58.51|60.64|58.24|0
1653994060000|2022-05-31 10:47:40|60.68|58.28|60.79|58.39|60.79|58.39|60.68|58.28|0
1653994070000|2022-05-31 10:47:50|60.85|58.45|60.82|58.42|60.85|58.45|60.82|58.42|0
1653994080000|2022-05-31 10:48:00|60.79|58.39|60.82|58.42|60.82|58.42|60.79|58.39|0
1653994090000|2022-05-31 10:48:10|60.85|58.45|60.79|58.39|60.85|58.45|60.79|58.39|0
1653994100000|2022-05-31 10:48:20|60.76|58.36|60.79|58.39|60.79|58.39|60.76|58.36|0
1653994110000|2022-05-31 10:48:30|61.29|58.89|61.23|58.83|61.35|58.95|61.23|58.83|0
1653994120000|2022-05-31 10:48:40|61.17|58.77|61.17|58.77|61.2|58.8|61.17|58.77|0
1653994130000|2022-05-31 10:48:50|61.23|58.83|61.17|58.77|61.23|58.83|61.17|58.77|0
1653994140000|2022-05-31 10:49:00|61.38|58.98|61.29|58.89|61.41|59.01|61.29|58.89|0
1653994150000|2022-05-31 10:49:10|61.35|58.95|61.32|58.92|61.41|59.01|61.32|58.92|0
1653994160000|2022-05-31 10:49:20|61.35|58.95|61.38|58.98|61.41|59.01|61.35|58.95|0
1653994170000|2022-05-31 10:49:30|61.35|58.95|61.29|58.89|61.35|58.95|61.29|58.89|0
1653994180000|2022-05-31 10:49:40|61.35|58.95|61.53|59.13|61.53|59.13|61.35|58.95|0
1653994190000|2022-05-31 10:49:50|61.47|59.07|61.47|59.07|61.47|59.07|61.47|59.07|0
1653994200000|2022-05-31 10:50:00|61.53|59.13|61.35|58.95|61.53|59.13|61.35|58.95|0
1653994210000|2022-05-31 10:50:10|61.32|58.92|61.35|58.95|61.35|58.95|61.32|58.92|0
1653994220000|2022-05-31 10:50:20|61.41|59.01|61.38|58.98|61.41|59.01|61.35|58.95|0
1653994230000|2022-05-31 10:50:30|61.41|59.01|61.35|58.95|61.41|59.01|61.35|58.95|0
1653994240000|2022-05-31 10:50:40|61.29|58.89|61.53|59.13|61.53|59.13|61.29|58.89|0
1653994250000|2022-05-31 10:50:50|61.62|59.22|61.47|59.07|61.62|59.22|61.47|59.07|0
1653994260000|2022-05-31 10:51:00|61.53|59.13|61.65|59.25|61.65|59.25|61.53|59.13|0
1653994270000|2022-05-31 10:51:10|61.62|59.22|61.59|59.19|61.62|59.22|61.59|59.19|0
1653994280000|2022-05-31 10:51:20|61.65|59.25|61.59|59.19|61.65|59.25|61.59|59.19|0
1653994290000|2022-05-31 10:51:30|61.65|59.25|61.71|59.31|61.74|59.34|61.65|59.25|0
1653994300000|2022-05-31 10:51:40|61.53|59.13|61.59|59.19|61.59|59.19|61.53|59.13|0
1653994310000|2022-05-31 10:51:50|61.65|59.25|61.53|59.13|61.65|59.25|61.53|59.13|0
1653994320000|2022-05-31 10:52:00|61.5|59.1|61.59|59.19|61.59|59.19|61.47|59.07|0
1653994330000|2022-05-31 10:52:10|61.53|59.13|61.53|59.13|61.53|59.13|61.53|59.13|0
1653994340000|2022-05-31 10:52:20|61.41|59.01|61.47|59.07|61.47|59.07|61.41|59.01|0
1653994350000|2022-05-31 10:52:30|61.41|59.01|61.29|58.89|61.41|59.01|61.23|58.83|0
1653994360000|2022-05-31 10:52:40|61.23|58.83|61.23|58.83|61.23|58.83|61.23|58.83|0
1653994370000|2022-05-31 10:52:50|61.29|58.89|61.23|58.83|61.29|58.89|61.2|58.8|0
1653994380000|2022-05-31 10:53:00|61.29|58.89|61.23|58.83|61.35|58.95|61.23|58.83|0
1653994390000|2022-05-31 10:53:10|61.17|58.77|60.81|58.41|61.17|58.77|60.81|58.41|0
1653994400000|2022-05-31 10:53:20|60.93|58.53|60.81|58.41|60.93|58.53|60.81|58.41|0
1653994410000|2022-05-31 10:53:30|60.78|58.38|60.84|58.44|60.84|58.44|60.78|58.38|0
1653994420000|2022-05-31 10:53:40|60.87|58.47|60.93|58.53|60.99|58.59|60.87|58.47|0
1653994430000|2022-05-31 10:53:50|60.81|58.41|60.7|58.3|60.81|58.41|60.7|58.3|0
1653994440000|2022-05-31 10:54:00|60.66|58.26|60.66|58.26|60.7|58.3|60.66|58.26|0
1653994450000|2022-05-31 10:54:10|60.64|58.24|60.52|58.12|60.64|58.24|60.52|58.12|0
1653994460000|2022-05-31 10:54:20|60.55|58.15|60.7|58.3|60.7|58.3|60.55|58.15|0
1653994470000|2022-05-31 10:54:30|60.72|58.32|60.81|58.41|60.81|58.41|60.72|58.32|0
1653994480000|2022-05-31 10:54:40|60.93|58.53|60.9|58.5|60.93|58.53|60.87|58.47|0
1653994490000|2022-05-31 10:54:50|60.87|58.47|60.9|58.5|60.9|58.5|60.87|58.47|0
1653994500000|2022-05-31 10:55:00|60.87|58.47|61.05|58.65|61.05|58.65|60.87|58.47|0
1653994510000|2022-05-31 10:55:10|61.08|58.68|61.17|58.77|61.17|58.77|61.08|58.68|0
1653994520000|2022-05-31 10:55:20|61.23|58.83|61.32|58.92|61.32|58.92|61.23|58.83|0
1653994530000|2022-05-31 10:55:30|61.29|58.89|61.29|58.89|61.29|58.89|61.23|58.83|0
1653994540000|2022-05-31 10:55:40|61.35|58.95|61.41|59.01|61.47|59.07|61.35|58.95|0
1653994550000|2022-05-31 10:55:50|61.44|59.04|61.47|59.07|61.47|59.07|61.41|59.01|0
1653994560000|2022-05-31 10:56:00|61.41|59.01|61.29|58.89|61.41|59.01|61.29|58.89|0
1653994570000|2022-05-31 10:56:10|61.35|58.95|61.35|58.95|61.38|58.98|61.35|58.95|0
1653994580000|2022-05-31 10:56:20|61.29|58.89|61.05|58.65|61.29|58.89|61.05|58.65|0
1653994590000|2022-05-31 10:56:30|61.14|58.74|61.17|58.77|61.17|58.77|61.14|58.74|0
1653994600000|2022-05-31 10:56:40|61.11|58.71|61.14|58.74|61.14|58.74|61.11|58.71|0
1653994610000|2022-05-31 10:56:50|61.11|58.71|60.99|58.59|61.11|58.71|60.99|58.59|0
1653994620000|2022-05-31 10:57:00|61.02|58.62|60.93|58.53|61.05|58.65|60.93|58.53|0
1653994630000|2022-05-31 10:57:10|60.9|58.5|60.9|58.5|60.9|58.5|60.9|58.5|0
1653994640000|2022-05-31 10:57:20|60.87|58.47|60.87|58.47|60.87|58.47|60.81|58.41|0
1653994650000|2022-05-31 10:57:30|60.78|58.38|60.81|58.41|60.81|58.41|60.75|58.35|0
1653994660000|2022-05-31 10:57:40|60.69|58.29|60.81|58.41|60.81|58.41|60.69|58.29|0
1653994670000|2022-05-31 10:57:50|60.75|58.35|60.69|58.29|60.75|58.35|60.69|58.29|0
1653994680000|2022-05-31 10:58:00|60.75|58.35|60.75|58.35|60.75|58.35|60.75|58.35|0
1653994690000|2022-05-31 10:58:10|60.78|58.38|60.87|58.47|60.87|58.47|60.78|58.38|0
1653994700000|2022-05-31 10:58:20|61.05|58.65|61.23|58.83|61.23|58.83|61.05|58.65|0
1653994710000|2022-05-31 10:58:30|61.11|58.71|61.05|58.65|61.11|58.71|61.05|58.65|0
1653994720000|2022-05-31 10:58:40|60.93|58.53|60.87|58.47|60.93|58.53|60.87|58.47|0
1653994730000|2022-05-31 10:58:50|60.84|58.44|60.87|58.47|60.87|58.47|60.81|58.41|0
1653994740000|2022-05-31 10:59:00|60.84|58.44|60.93|58.53|60.93|58.53|60.84|58.44|0
1653994750000|2022-05-31 10:59:10|60.99|58.59|60.99|58.59|60.99|58.59|60.99|58.59|0
1653994760000|2022-05-31 10:59:20|60.87|58.47|60.87|58.47|60.87|58.47|60.87|58.47|0
1653994770000|2022-05-31 10:59:30|60.93|58.53|60.81|58.41|60.93|58.53|60.81|58.41|0
1653994780000|2022-05-31 10:59:40|60.75|58.35|60.81|58.41|60.81|58.41|60.75|58.35|0
1653994790000|2022-05-31 10:59:50|60.69|58.29|60.84|58.44|60.84|58.44|60.69|58.29|0
1653994800000|2022-05-31 11:00:00|61.02|58.62|61.17|58.77|61.17|58.77|61.02|58.62|0
1653994810000|2022-05-31 11:00:10|61.14|58.74|61.05|58.65|61.29|58.89|61.05|58.65|0
1653994820000|2022-05-31 11:00:20|61.14|58.74|61.17|58.77|61.17|58.77|61.11|58.71|0
1653994830000|2022-05-31 11:00:30|61.23|58.83|61.41|59.01|61.41|59.01|61.23|58.83|0
1653994840000|2022-05-31 11:00:40|61.47|59.07|61.65|59.25|61.65|59.25|61.47|59.07|0
1653994850000|2022-05-31 11:00:50|61.59|59.19|61.47|59.07|61.59|59.19|61.47|59.07|0
1653994860000|2022-05-31 11:01:00|61.59|59.19|61.53|59.13|61.59|59.19|61.47|59.07|0
1653994870000|2022-05-31 11:01:10|61.59|59.19|61.77|59.37|61.77|59.37|61.59|59.19|0
1653994880000|2022-05-31 11:01:20|61.71|59.31|61.83|59.43|61.83|59.43|61.71|59.31|0
1653994890000|2022-05-31 11:01:30|61.77|59.37|61.71|59.31|61.77|59.37|61.71|59.31|0
1653994900000|2022-05-31 11:01:40|61.86|59.46|61.95|59.55|61.95|59.55|61.86|59.46|0
1653994910000|2022-05-31 11:01:50|61.89|59.49|61.83|59.43|61.95|59.55|61.83|59.43|0
1653994920000|2022-05-31 11:02:00|61.89|59.49|61.95|59.55|61.95|59.55|61.89|59.49|0
1653994930000|2022-05-31 11:02:10|61.98|59.58|62.01|59.61|62.01|59.61|61.95|59.55|0
1653994940000|2022-05-31 11:02:20|61.95|59.55|61.95|59.55|61.95|59.55|61.89|59.49|0
1653994950000|2022-05-31 11:02:30|61.83|59.43|61.77|59.37|61.83|59.43|61.77|59.37|0
1653994960000|2022-05-31 11:02:40|61.8|59.4|61.83|59.43|61.83|59.43|61.77|59.37|0
1653994970000|2022-05-31 11:02:50|61.77|59.37|61.71|59.31|61.77|59.37|61.71|59.31|0
1653994980000|2022-05-31 11:03:00|61.59|59.19|61.71|59.31|61.71|59.31|61.59|59.19|0
1653994990000|2022-05-31 11:03:10|62.1|59.7|62.13|59.73|62.25|59.85|62.1|59.7|0
1653995000000|2022-05-31 11:03:20|62.07|59.67|61.89|59.49|62.07|59.67|61.89|59.49|0
1653995010000|2022-05-31 11:03:30|61.83|59.43|61.91|59.51|61.91|59.51|61.83|59.43|0
1653995020000|2022-05-31 11:03:40|62.25|59.85|62.25|59.85|62.37|59.97|62.25|59.85|0
1653995030000|2022-05-31 11:03:50|62.22|59.82|62.19|59.79|62.25|59.85|62.19|59.79|0
1653995040000|2022-05-31 11:04:00|62.25|59.85|62.25|59.85|62.25|59.85|62.25|59.85|0
1653995050000|2022-05-31 11:04:10|62.31|59.91|62.13|59.73|62.31|59.91|62.13|59.73|0
1653995060000|2022-05-31 11:04:20|62.19|59.79|62.22|59.82|62.22|59.82|62.19|59.79|0
1653995070000|2022-05-31 11:04:30|62.25|59.85|62.13|59.73|62.25|59.85|62.13|59.73|0
1653995080000|2022-05-31 11:04:40|62.07|59.67|62.01|59.61|62.07|59.67|62.01|59.61|0
1653995090000|2022-05-31 11:04:50|62.07|59.67|62.19|59.79|62.19|59.79|62.07|59.67|0
1653995100000|2022-05-31 11:05:00|62.31|59.91|62.37|59.97|62.37|59.97|62.25|59.85|0
1653995110000|2022-05-31 11:05:10|62.55|60.15|62.49|60.09|62.55|60.15|62.49|60.09|0
1653995120000|2022-05-31 11:05:20|62.43|60.03|62.31|59.91|62.43|60.03|62.22|59.82|0
1653995130000|2022-05-31 11:05:30|62.37|59.97|62.31|59.91|62.37|59.97|62.31|59.91|0
1653995140000|2022-05-31 11:05:40|62.34|59.94|62.37|59.97|62.37|59.97|62.25|59.85|0
1653995150000|2022-05-31 11:05:50|62.31|59.91|62.31|59.91|62.31|59.91|62.31|59.91|0
1653995160000|2022-05-31 11:06:00|62.25|59.85|62.19|59.79|62.25|59.85|62.15|59.75|0
1653995170000|2022-05-31 11:06:10|62.13|59.73|62.19|59.79|62.31|59.91|62.13|59.73|0
1653995190000|2022-05-31 11:06:30|62.25|59.85|62.49|60.09|62.55|60.15|62.25|59.85|0
1653995200000|2022-05-31 11:06:40|62.43|60.03|62.43|60.03|62.49|60.09|62.43|60.03|0
1653995210000|2022-05-31 11:06:50|62.49|60.09|62.43|60.03|62.49|60.09|62.43|60.03|0
1653995220000|2022-05-31 11:07:00|62.46|60.06|62.43|60.03|62.46|60.06|62.43|60.03|0
1653995230000|2022-05-31 11:07:10|62.37|59.97|62.49|60.09|62.49|60.09|62.37|59.97|0
1653995240000|2022-05-31 11:07:20|62.52|60.12|62.49|60.09|62.52|60.12|62.49|60.09|0
1653995250000|2022-05-31 11:07:30|62.55|60.15|62.49|60.09|62.55|60.15|62.49|60.09|0
1653995260000|2022-05-31 11:07:40|62.43|60.03|62.49|60.09|62.49|60.09|62.37|59.97|0
1653995270000|2022-05-31 11:07:50|62.61|60.21|62.55|60.15|62.61|60.21|62.55|60.15|0
1653995280000|2022-05-31 11:08:00|62.61|60.21|62.55|60.15|62.67|60.27|62.55|60.15|0
1653995290000|2022-05-31 11:08:10|62.61|60.21|62.55|60.15|62.64|60.24|62.55|60.15|0
1653995300000|2022-05-31 11:08:20|62.61|60.21|62.55|60.15|62.61|60.21|62.55|60.15|0
1653995310000|2022-05-31 11:08:30|62.49|60.09|62.73|60.33|62.73|60.33|62.49|60.09|0
1653995320000|2022-05-31 11:08:40|62.67|60.27|62.91|60.51|62.97|60.57|62.67|60.27|0
1653995330000|2022-05-31 11:08:50|62.97|60.57|63.1|60.7|63.1|60.7|62.97|60.57|0
1653995340000|2022-05-31 11:09:00|63.16|60.76|63.16|60.76|63.22|60.82|63.1|60.7|0
1653995350000|2022-05-31 11:09:10|63.12|60.72|63.22|60.82|63.28|60.88|63.12|60.72|0
1653995360000|2022-05-31 11:09:20|63.16|60.76|63.28|60.88|63.28|60.88|63.16|60.76|0
1653995370000|2022-05-31 11:09:30|63.22|60.82|63.28|60.88|63.28|60.88|63.16|60.76|0
1653995380000|2022-05-31 11:09:40|63.22|60.82|63.22|60.82|63.22|60.82|63.1|60.7|0
1653995390000|2022-05-31 11:09:50|63.28|60.88|63.22|60.82|63.28|60.88|63.22|60.82|0
1653995400000|2022-05-31 11:10:00|63.19|60.79|63.22|60.82|63.22|60.82|63.16|60.76|0
1653995410000|2022-05-31 11:10:10|63.28|60.88|63.22|60.82|63.28|60.88|63.16|60.76|0
1653995420000|2022-05-31 11:10:20|63.28|60.88|63.46|61.06|63.46|61.06|63.22|60.82|0
1653995430000|2022-05-31 11:10:30|63.58|61.18|63.77|61.37|63.77|61.37|63.58|61.18|0
1653995440000|2022-05-31 11:10:40|63.58|61.18|63.52|61.12|63.58|61.18|63.52|61.12|0
1653995450000|2022-05-31 11:10:50|63.46|61.06|63.52|61.12|63.52|61.12|63.46|61.06|0
1653995460000|2022-05-31 11:11:00|63.4|61|63.46|61.06|63.46|61.06|63.4|61|0
1653995470000|2022-05-31 11:11:10|63.52|61.12|63.52|61.12|63.52|61.12|63.52|61.12|0
1653995480000|2022-05-31 11:11:20|63.37|60.97|63.4|61|63.4|61|63.37|60.97|0
1653995490000|2022-05-31 11:11:30|63.34|60.94|63.46|61.06|63.46|61.06|63.34|60.94|0
1653995500000|2022-05-31 11:11:40|63.4|61|63.34|60.94|63.4|61|63.34|60.94|0
1653995510000|2022-05-31 11:11:50|63.22|60.82|63.16|60.76|63.22|60.82|63.16|60.76|0
1653995520000|2022-05-31 11:12:00|63.22|60.82|63.03|60.63|63.22|60.82|63.03|60.63|0
1653995530000|2022-05-31 11:12:10|62.91|60.51|62.85|60.45|62.91|60.51|62.85|60.45|0
1653995540000|2022-05-31 11:12:20|62.79|60.39|62.67|60.27|62.79|60.39|62.67|60.27|0
1653995550000|2022-05-31 11:12:30|62.55|60.15|62.55|60.15|62.55|60.15|62.49|60.09|0
1653995560000|2022-05-31 11:12:40|62.61|60.21|62.61|60.21|62.61|60.21|62.61|60.21|0
1653995570000|2022-05-31 11:12:50|62.55|60.15|62.55|60.15|62.58|60.18|62.55|60.15|0
1653995580000|2022-05-31 11:13:00|62.49|60.09|62.42|60.02|62.49|60.09|62.42|60.02|0
1653995590000|2022-05-31 11:13:10|62.49|60.09|62.49|60.09|62.49|60.09|62.42|60.02|0
1653995600000|2022-05-31 11:13:20|62.42|60.02|62.42|60.02|62.42|60.02|62.42|60.02|0
1653995610000|2022-05-31 11:13:30|62.45|60.05|62.42|60.02|62.49|60.09|62.42|60.02|0
1653995620000|2022-05-31 11:13:40|62.24|59.84|62.21|59.81|62.24|59.84|62.21|59.81|0
1653995630000|2022-05-31 11:13:50|62.18|59.78|62.12|59.72|62.18|59.78|62.12|59.72|0
1653995640000|2022-05-31 11:14:00|61.94|59.54|61.94|59.54|62|59.6|61.94|59.54|0
1653995650000|2022-05-31 11:14:10|62|59.6|61.91|59.51|62|59.6|61.85|59.45|0
1653995660000|2022-05-31 11:14:20|61.76|59.36|61.7|59.3|61.82|59.42|61.7|59.3|0
1653995670000|2022-05-31 11:14:30|61.76|59.36|61.82|59.42|61.82|59.42|61.76|59.36|0
1653995680000|2022-05-31 11:14:40|61.88|59.48|61.88|59.48|61.88|59.48|61.82|59.42|0
1653995690000|2022-05-31 11:14:50|61.82|59.42|61.82|59.42|61.82|59.42|61.82|59.42|0
1653995700000|2022-05-31 11:15:00|61.76|59.36|61.7|59.3|61.76|59.36|61.7|59.3|0
1653995710000|2022-05-31 11:15:10|61.64|59.24|61.64|59.24|61.64|59.24|61.64|59.24|0
1653995720000|2022-05-31 11:15:20|61.7|59.3|61.7|59.3|61.7|59.3|61.64|59.24|0
1653995730000|2022-05-31 11:15:30|61.73|59.33|61.76|59.36|61.76|59.36|61.7|59.3|0
1653995740000|2022-05-31 11:15:40|61.7|59.3|61.58|59.18|61.7|59.3|61.58|59.18|0
1653995750000|2022-05-31 11:15:50|61.67|59.27|61.64|59.24|61.67|59.27|61.64|59.24|0
1653995760000|2022-05-31 11:16:00|61.67|59.27|61.67|59.27|61.67|59.27|61.64|59.24|0
1653995770000|2022-05-31 11:16:10|61.64|59.24|61.7|59.3|61.7|59.3|61.64|59.24|0
1653995780000|2022-05-31 11:16:20|61.67|59.27|61.7|59.3|61.7|59.3|61.67|59.27|0
1653995790000|2022-05-31 11:16:30|61.73|59.33|61.76|59.36|61.76|59.36|61.73|59.33|0
1653995800000|2022-05-31 11:16:40|61.7|59.3|61.7|59.3|61.73|59.33|61.7|59.3|0
1653995810000|2022-05-31 11:16:50|61.58|59.18|61.58|59.18|61.58|59.18|61.58|59.18|0
1653995820000|2022-05-31 11:17:00|61.64|59.24|61.7|59.3|61.7|59.3|61.64|59.24|0
1653995830000|2022-05-31 11:17:10|61.73|59.33|61.7|59.3|61.73|59.33|61.67|59.27|0
1653995840000|2022-05-31 11:17:20|61.61|59.21|61.46|59.06|61.61|59.21|61.46|59.06|0
1653995850000|2022-05-31 11:17:30|61.49|59.09|61.43|59.03|61.49|59.09|61.43|59.03|0
1653995860000|2022-05-31 11:17:40|61.46|59.06|61.28|58.88|61.46|59.06|61.28|58.88|0
1653995870000|2022-05-31 11:17:50|61.31|58.91|61.46|59.06|61.46|59.06|61.31|58.91|0
1653995880000|2022-05-31 11:18:00|61.34|58.94|61.22|58.82|61.34|58.94|61.22|58.82|0
1653995890000|2022-05-31 11:18:10|61.34|58.94|61.16|58.76|61.34|58.94|61.16|58.76|0
1653995900000|2022-05-31 11:18:20|61.1|58.7|60.98|58.58|61.1|58.7|60.98|58.58|0
1653995910000|2022-05-31 11:18:30|61.07|58.67|61.25|58.85|61.25|58.85|61.07|58.67|0
1653995920000|2022-05-31 11:18:40|61.16|58.76|61.31|58.91|61.31|58.91|61.16|58.76|0
1653995930000|2022-05-31 11:18:50|61.25|58.85|61.1|58.7|61.25|58.85|61.1|58.7|0
1653995940000|2022-05-31 11:19:00|61.16|58.76|61.16|58.76|61.22|58.82|61.16|58.76|0
1653995950000|2022-05-31 11:19:10|61.13|58.73|61.07|58.67|61.19|58.79|61.07|58.67|0
1653995960000|2022-05-31 11:19:20|61.04|58.64|61.13|58.73|61.13|58.73|61.04|58.64|0
1653995970000|2022-05-31 11:19:30|60.98|58.58|61.01|58.61|61.01|58.61|60.98|58.58|0
1653995980000|2022-05-31 11:19:40|61.1|58.7|61.13|58.73|61.13|58.73|61.1|58.7|0
1653995990000|2022-05-31 11:19:50|61.16|58.76|61.28|58.88|61.28|58.88|61.16|58.76|0
1653996000000|2022-05-31 11:20:00|61.34|58.94|61.31|58.91|61.34|58.94|61.25|58.85|0
1653996010000|2022-05-31 11:20:10|61.34|58.94|61.55|59.15|61.55|59.15|61.34|58.94|0
1653996020000|2022-05-31 11:20:20|61.4|59|61.1|58.7|61.4|59|61.1|58.7|0
1653996030000|2022-05-31 11:20:30|61.16|58.76|61.22|58.82|61.28|58.88|61.16|58.76|0
1653996040000|2022-05-31 11:20:40|61.28|58.88|61.49|59.09|61.49|59.09|61.28|58.88|0
1653996050000|2022-05-31 11:20:50|61.7|59.3|61.79|59.39|61.82|59.42|61.64|59.24|0
1653996060000|2022-05-31 11:21:00|61.76|59.36|61.64|59.24|61.76|59.36|61.58|59.18|0
1653996070000|2022-05-31 11:21:10|61.7|59.3|61.58|59.18|61.7|59.3|61.58|59.18|0
1653996080000|2022-05-31 11:21:20|61.7|59.3|61.67|59.27|61.7|59.3|61.67|59.27|0
1653996090000|2022-05-31 11:21:30|61.64|59.24|61.58|59.18|61.64|59.24|61.58|59.18|0
1653996100000|2022-05-31 11:21:40|61.61|59.21|61.52|59.12|61.61|59.21|61.52|59.12|0
1653996110000|2022-05-31 11:21:50|61.58|59.18|61.49|59.09|61.64|59.24|61.49|59.09|0
1653996120000|2022-05-31 11:22:00|61.34|58.94|61.04|58.64|61.34|58.94|61.04|58.64|0
1653996130000|2022-05-31 11:22:10|61.01|58.61|61.1|58.7|61.1|58.7|61.01|58.61|0
1653996140000|2022-05-31 11:22:20|61.28|58.88|61.16|58.76|61.28|58.88|61.16|58.76|0
1653996150000|2022-05-31 11:22:30|61.22|58.82|61.16|58.76|61.22|58.82|61.16|58.76|0
1653996160000|2022-05-31 11:22:40|61.19|58.79|61.19|58.79|61.19|58.79|61.19|58.79|0
1653996170000|2022-05-31 11:22:50|61.13|58.73|61.16|58.76|61.16|58.76|61.1|58.7|0
1653996180000|2022-05-31 11:23:00|61.19|58.79|61.22|58.82|61.22|58.82|61.13|58.73|0
1653996190000|2022-05-31 11:23:10|61.28|58.88|61.4|59|61.4|59|61.28|58.88|0
1653996200000|2022-05-31 11:23:20|61.46|59.06|61.34|58.94|61.46|59.06|61.34|58.94|0
1653996210000|2022-05-31 11:23:30|61.28|58.88|61.34|58.94|61.34|58.94|61.28|58.88|0
1653996220000|2022-05-31 11:23:40|61.37|58.97|61.34|58.94|61.4|59|61.34|58.94|0
1653996230000|2022-05-31 11:23:50|61.22|58.82|61.16|58.76|61.22|58.82|61.04|58.64|0
1653996240000|2022-05-31 11:24:00|61.04|58.64|61.22|58.82|61.22|58.82|61.04|58.64|0
1653996250000|2022-05-31 11:24:10|61.1|58.7|61.19|58.79|61.19|58.79|61.04|58.64|0
1653996260000|2022-05-31 11:24:20|61.1|58.7|61.16|58.76|61.16|58.76|61.1|58.7|0
1653996270000|2022-05-31 11:24:30|61.34|58.94|61.28|58.88|61.34|58.94|61.28|58.88|0
1653996280000|2022-05-31 11:24:40|61.16|58.76|61.16|58.76|61.22|58.82|61.16|58.76|0
1653996290000|2022-05-31 11:24:50|61.19|58.79|61.16|58.76|61.19|58.79|61.13|58.73|0
1653996300000|2022-05-31 11:25:00|61.13|58.73|61.16|58.76|61.22|58.82|61.13|58.73|0
1653996310000|2022-05-31 11:25:10|61.1|58.7|61.13|58.73|61.16|58.76|61.1|58.7|0
1653996320000|2022-05-31 11:25:20|61.16|58.76|61.04|58.64|61.16|58.76|60.98|58.58|0
1653996330000|2022-05-31 11:25:30|60.92|58.52|60.92|58.52|60.92|58.52|60.92|58.52|0
1653996340000|2022-05-31 11:25:40|60.95|58.55|60.98|58.58|60.98|58.58|60.95|58.55|0
1653996360000|2022-05-31 11:26:00|61.04|58.64|61.04|58.64|61.04|58.64|61.04|58.64|0
1653996370000|2022-05-31 11:26:10|60.98|58.58|60.98|58.58|61.01|58.61|60.98|58.58|0
1653996380000|2022-05-31 11:26:20|60.92|58.52|61.01|58.61|61.01|58.61|60.92|58.52|0
1653996390000|2022-05-31 11:26:30|61.04|58.64|61.1|58.7|61.1|58.7|61.04|58.64|0
1653996400000|2022-05-31 11:26:40|61.16|58.76|61.1|58.7|61.16|58.76|61.1|58.7|0
1653996410000|2022-05-31 11:26:50|61.04|58.64|60.98|58.58|61.1|58.7|60.98|58.58|0
1653996420000|2022-05-31 11:27:00|61.04|58.64|61.01|58.61|61.07|58.67|61.01|58.61|0
1653996430000|2022-05-31 11:27:10|61.04|58.64|60.92|58.52|61.04|58.64|60.86|58.46|0
1653996440000|2022-05-31 11:27:20|60.98|58.58|60.92|58.52|60.98|58.58|60.92|58.52|0
1653996450000|2022-05-31 11:27:30|60.86|58.46|60.86|58.46|60.86|58.46|60.86|58.46|0
1653996460000|2022-05-31 11:27:40|60.89|58.49|60.86|58.46|60.89|58.49|60.8|58.4|0
1653996470000|2022-05-31 11:27:50|60.89|58.49|60.89|58.49|60.89|58.49|60.89|58.49|0
1653996480000|2022-05-31 11:28:00|60.86|58.46|60.8|58.4|60.86|58.46|60.8|58.4|0
1653996490000|2022-05-31 11:28:10|60.86|58.46|60.86|58.46|60.86|58.46|60.8|58.4|0
1653996500000|2022-05-31 11:28:20|60.65|58.25|60.65|58.25|60.68|58.28|60.65|58.25|0
1653996510000|2022-05-31 11:28:30|60.74|58.34|60.8|58.4|60.83|58.43|60.74|58.34|0
1653996520000|2022-05-31 11:28:40|60.86|58.46|60.86|58.46|60.86|58.46|60.83|58.43|0
1653996530000|2022-05-31 11:28:50|60.74|58.34|60.86|58.46|60.86|58.46|60.71|58.31|0
1653996540000|2022-05-31 11:29:00|60.89|58.49|60.8|58.4|60.89|58.49|60.8|58.4|0
1653996550000|2022-05-31 11:29:10|60.86|58.46|60.86|58.46|60.92|58.52|60.86|58.46|0
1653996560000|2022-05-31 11:29:20|60.8|58.4|60.74|58.34|60.8|58.4|60.74|58.34|0
1653996570000|2022-05-31 11:29:30|60.8|58.4|60.8|58.4|60.8|58.4|60.8|58.4|0
1653996580000|2022-05-31 11:29:40|60.74|58.34|60.74|58.34|60.74|58.34|60.74|58.34|0
1653996590000|2022-05-31 11:29:50|60.71|58.31|60.8|58.4|60.8|58.4|60.68|58.28|0
1653996600000|2022-05-31 11:30:00|60.77|58.37|60.74|58.34|60.8|58.4|60.74|58.34|0
1653996610000|2022-05-31 11:30:10|60.68|58.28|60.68|58.28|60.68|58.28|60.62|58.22|0
1653996620000|2022-05-31 11:30:20|60.71|58.31|60.68|58.28|60.71|58.31|60.68|58.28|0
1653996630000|2022-05-31 11:30:30|60.74|58.34|60.68|58.28|60.74|58.34|60.65|58.25|0
1653996640000|2022-05-31 11:30:40|60.62|58.22|60.68|58.28|60.68|58.28|60.62|58.22|0
1653996650000|2022-05-31 11:30:50|60.77|58.37|60.74|58.34|60.77|58.37|60.74|58.34|0
1653996660000|2022-05-31 11:31:00|60.62|58.22|60.8|58.4|60.86|58.46|60.56|58.16|0
1653996670000|2022-05-31 11:31:10|60.74|58.34|60.98|58.58|60.98|58.58|60.74|58.34|0
1653996680000|2022-05-31 11:31:20|60.92|58.52|60.98|58.58|60.98|58.58|60.86|58.46|0
1653996690000|2022-05-31 11:31:30|60.8|58.4|60.8|58.4|60.8|58.4|60.74|58.34|0
1653996700000|2022-05-31 11:31:40|60.74|58.34|60.86|58.46|60.86|58.46|60.74|58.34|0
1653996710000|2022-05-31 11:31:50|60.8|58.4|60.86|58.46|60.86|58.46|60.8|58.4|0
1653996720000|2022-05-31 11:32:00|60.83|58.43|60.8|58.4|60.86|58.46|60.8|58.4|0
1653996730000|2022-05-31 11:32:10|60.77|58.37|60.8|58.4|60.83|58.43|60.74|58.34|0
1653996740000|2022-05-31 11:32:20|60.86|58.46|60.8|58.4|60.86|58.46|60.74|58.34|0
1653996750000|2022-05-31 11:32:30|60.74|58.34|60.86|58.46|60.86|58.46|60.74|58.34|0
1653996760000|2022-05-31 11:32:40|60.92|58.52|60.92|58.52|60.92|58.52|60.92|58.52|0
1653996770000|2022-05-31 11:32:50|60.98|58.58|60.98|58.58|60.98|58.58|60.98|58.58|0
1653996780000|2022-05-31 11:33:00|61|58.6|60.98|58.58|61|58.6|60.98|58.58|0
1653996790000|2022-05-31 11:33:10|61|58.6|61|58.6|61.03|58.63|60.98|58.58|0
1653996800000|2022-05-31 11:33:20|61.03|58.63|61.09|58.69|61.09|58.69|61.03|58.63|0
1653996810000|2022-05-31 11:33:30|61.12|58.72|61.3|58.9|61.3|58.9|61.12|58.72|0
1653996820000|2022-05-31 11:33:40|61.21|58.81|61.15|58.75|61.24|58.84|61.12|58.72|0
1653996830000|2022-05-31 11:33:50|61.18|58.78|61.15|58.75|61.18|58.78|61.15|58.75|0
1653996840000|2022-05-31 11:34:00|60.94|58.54|61.03|58.63|61.03|58.63|60.94|58.54|0
1653996850000|2022-05-31 11:34:10|61.09|58.69|61.12|58.72|61.12|58.72|61.09|58.69|0
1653996860000|2022-05-31 11:34:20|61.09|58.69|61.12|58.72|61.15|58.75|61.09|58.69|0
1653996870000|2022-05-31 11:34:30|61.15|58.75|61.03|58.63|61.15|58.75|60.97|58.57|0
1653996880000|2022-05-31 11:34:40|61.15|58.75|61.21|58.81|61.21|58.81|61.15|58.75|0
1653996890000|2022-05-31 11:34:50|61.15|58.75|61.21|58.81|61.21|58.81|61.15|58.75|0
1653996900000|2022-05-31 11:35:00|61.09|58.69|61.12|58.72|61.12|58.72|61.09|58.69|0
1653996910000|2022-05-31 11:35:10|61.15|58.75|61.48|59.08|61.48|59.08|61.15|58.75|0
1653996920000|2022-05-31 11:35:20|61.57|59.17|61.57|59.17|61.63|59.23|61.57|59.17|0
1653996930000|2022-05-31 11:35:30|61.63|59.23|61.57|59.17|61.63|59.23|61.57|59.17|0
1653996940000|2022-05-31 11:35:40|61.63|59.23|61.63|59.23|61.69|59.29|61.63|59.23|0
1653996950000|2022-05-31 11:35:50|61.57|59.17|61.63|59.23|61.63|59.23|61.57|59.17|0
1653996960000|2022-05-31 11:36:00|61.66|59.26|61.69|59.29|61.69|59.29|61.66|59.26|0
1653996970000|2022-05-31 11:36:10|61.72|59.32|61.93|59.53|61.93|59.53|61.72|59.32|0
1653996980000|2022-05-31 11:36:20|61.87|59.47|61.93|59.53|61.93|59.53|61.87|59.47|0
1653996990000|2022-05-31 11:36:30|61.99|59.59|62.05|59.65|62.08|59.68|61.99|59.59|0
1653997000000|2022-05-31 11:36:40|62.08|59.68|61.84|59.44|62.08|59.68|61.84|59.44|0
1653997010000|2022-05-31 11:36:50|61.87|59.47|62.11|59.71|62.23|59.83|61.87|59.47|0
1653997020000|2022-05-31 11:37:00|62.14|59.74|62.17|59.77|62.17|59.77|62.11|59.71|0
1653997030000|2022-05-31 11:37:10|62.11|59.71|62.05|59.65|62.11|59.71|61.99|59.59|0
1653997040000|2022-05-31 11:37:20|62.11|59.71|62.11|59.71|62.17|59.77|62.11|59.71|0
1653997050000|2022-05-31 11:37:30|62.05|59.65|62.02|59.62|62.08|59.68|62.02|59.62|0
1653997060000|2022-05-31 11:37:40|61.99|59.59|61.99|59.59|61.99|59.59|61.93|59.53|0
1653997070000|2022-05-31 11:37:50|61.93|59.53|61.93|59.53|61.93|59.53|61.87|59.47|0
1653997080000|2022-05-31 11:38:00|61.87|59.47|61.81|59.41|61.87|59.47|61.81|59.41|0
1653997090000|2022-05-31 11:38:10|61.87|59.47|61.81|59.41|61.87|59.47|61.75|59.35|0
1653997100000|2022-05-31 11:38:20|61.78|59.38|61.87|59.47|61.87|59.47|61.78|59.38|0
1653997110000|2022-05-31 11:38:30|61.84|59.44|61.81|59.41|61.87|59.47|61.81|59.41|0
1653997120000|2022-05-31 11:38:40|61.75|59.35|61.99|59.59|61.99|59.59|61.75|59.35|0
1653997130000|2022-05-31 11:38:50|61.93|59.53|61.93|59.53|61.93|59.53|61.93|59.53|0
1653997150000|2022-05-31 11:39:10|61.99|59.59|61.99|59.59|61.99|59.59|61.99|59.59|0
1653997160000|2022-05-31 11:39:20|61.93|59.53|61.87|59.47|61.93|59.53|61.87|59.47|0
1653997170000|2022-05-31 11:39:30|61.84|59.44|61.87|59.47|61.93|59.53|61.84|59.44|0
1653997180000|2022-05-31 11:39:40|61.81|59.41|61.93|59.53|61.93|59.53|61.81|59.41|0
1653997190000|2022-05-31 11:39:50|61.81|59.41|61.72|59.32|61.81|59.41|61.69|59.29|0
1653997200000|2022-05-31 11:40:00|61.57|59.17|61.51|59.11|61.57|59.17|61.51|59.11|0
1653997210000|2022-05-31 11:40:10|61.48|59.08|61.63|59.23|61.63|59.23|61.48|59.08|0
1653997220000|2022-05-31 11:40:20|61.57|59.17|61.6|59.2|61.6|59.2|61.57|59.17|0
1653997230000|2022-05-31 11:40:30|61.57|59.17|61.51|59.11|61.57|59.17|61.51|59.11|0
1653997240000|2022-05-31 11:40:40|61.57|59.17|61.63|59.23|61.63|59.23|61.57|59.17|0
1653997250000|2022-05-31 11:40:50|61.6|59.2|61.51|59.11|61.6|59.2|61.51|59.11|0
1653997260000|2022-05-31 11:41:00|61.48|59.08|61.3|58.9|61.48|59.08|61.3|58.9|0
1653997270000|2022-05-31 11:41:10|61.21|58.81|61.15|58.75|61.21|58.81|61.09|58.69|0
1653997280000|2022-05-31 11:41:20|61.09|58.69|61.09|58.69|61.09|58.69|61.09|58.69|0
1653997290000|2022-05-31 11:41:30|61.15|58.75|61.09|58.69|61.15|58.75|61.09|58.69|0
1653997300000|2022-05-31 11:41:40|61.15|58.75|61.21|58.81|61.21|58.81|61.15|58.75|0
1653997310000|2022-05-31 11:41:50|61.27|58.87|61.33|58.93|61.33|58.93|61.27|58.87|0
1653997320000|2022-05-31 11:42:00|61.27|58.87|61.21|58.81|61.27|58.87|61.21|58.81|0
1653997330000|2022-05-31 11:42:10|61.24|58.84|61.27|58.87|61.27|58.87|61.21|58.81|0
1653997340000|2022-05-31 11:42:20|61.33|58.93|61.3|58.9|61.33|58.93|61.3|58.9|0
1653997350000|2022-05-31 11:42:30|61.24|58.84|61.15|58.75|61.24|58.84|61.15|58.75|0
1653997360000|2022-05-31 11:42:40|61.09|58.69|61|58.6|61.09|58.69|61|58.6|0
1653997370000|2022-05-31 11:42:50|61.03|58.63|61.09|58.69|61.09|58.69|61.03|58.63|0
1653997380000|2022-05-31 11:43:00|61.03|58.63|61.03|58.63|61.03|58.63|61.03|58.63|0
1653997390000|2022-05-31 11:43:10|60.97|58.57|60.97|58.57|60.97|58.57|60.97|58.57|0
1653997400000|2022-05-31 11:43:20|61|58.6|61.03|58.63|61.03|58.63|60.97|58.57|0
1653997420000|2022-05-31 11:43:40|61.09|58.69|61.21|58.81|61.21|58.81|61.09|58.69|0
1653997430000|2022-05-31 11:43:50|61.27|58.87|61.24|58.84|61.27|58.87|61.24|58.84|0
1653997440000|2022-05-31 11:44:00|61.27|58.87|61.15|58.75|61.27|58.87|61.15|58.75|0
1653997450000|2022-05-31 11:44:10|61.09|58.69|61.03|58.63|61.09|58.69|61.03|58.63|0
1653997460000|2022-05-31 11:44:20|60.97|58.57|61.15|58.75|61.15|58.75|60.97|58.57|0
1653997470000|2022-05-31 11:44:30|60.97|58.57|60.97|58.57|60.97|58.57|60.97|58.57|0
1653997480000|2022-05-31 11:44:40|60.91|58.51|60.85|58.45|60.91|58.51|60.85|58.45|0
1653997490000|2022-05-31 11:44:50|61.03|58.63|61.09|58.69|61.09|58.69|61.03|58.63|0
1653997500000|2022-05-31 11:45:00|61.15|58.75|61.09|58.69|61.15|58.75|61.03|58.63|0
1653997510000|2022-05-31 11:45:10|61.15|58.75|61.21|58.81|61.21|58.81|61.15|58.75|0
1653997520000|2022-05-31 11:45:20|61.15|58.75|61.18|58.78|61.18|58.78|61.15|58.75|0
1653997530000|2022-05-31 11:45:30|61.24|58.84|61.21|58.81|61.27|58.87|61.21|58.81|0
1653997540000|2022-05-31 11:45:40|61.09|58.69|61.21|58.81|61.21|58.81|61.09|58.69|0
1653997550000|2022-05-31 11:45:50|61.27|58.87|61.27|58.87|61.27|58.87|61.21|58.81|0
1653997570000|2022-05-31 11:46:10|61.21|58.81|61.15|58.75|61.21|58.81|61.15|58.75|0
1653997580000|2022-05-31 11:46:20|61.12|58.72|61.21|58.81|61.21|58.81|61.12|58.72|0
1653997590000|2022-05-31 11:46:30|61.18|58.78|61.27|58.87|61.27|58.87|61.18|58.78|0
1653997600000|2022-05-31 11:46:40|61.21|58.81|61.27|58.87|61.27|58.87|61.21|58.81|0
1653997620000|2022-05-31 11:47:00|61.21|58.81|61.15|58.75|61.21|58.81|61.15|58.75|0
1653997630000|2022-05-31 11:47:10|61.18|58.78|61.24|58.84|61.24|58.84|61.15|58.75|0
1653997640000|2022-05-31 11:47:20|61.21|58.81|61.27|58.87|61.27|58.87|61.21|58.81|0
1653997650000|2022-05-31 11:47:30|61.21|58.81|61.24|58.84|61.27|58.87|61.21|58.81|0
1653997660000|2022-05-31 11:47:40|61.27|58.87|61.15|58.75|61.27|58.87|61.15|58.75|0
1653997670000|2022-05-31 11:47:50|61.21|58.81|61.24|58.84|61.24|58.84|61.18|58.78|0
1653997680000|2022-05-31 11:48:00|61.21|58.81|61.21|58.81|61.27|58.87|61.21|58.81|0
1653997690000|2022-05-31 11:48:10|61.27|58.87|61.27|58.87|61.33|58.93|61.27|58.87|0
1653997700000|2022-05-31 11:48:20|61.21|58.81|61.21|58.81|61.21|58.81|61.21|58.81|0
1653997710000|2022-05-31 11:48:30|61.15|58.75|61.09|58.69|61.15|58.75|61.09|58.69|0
1653997720000|2022-05-31 11:48:40|61.03|58.63|61|58.6|61.03|58.63|61|58.6|0
1653997730000|2022-05-31 11:48:50|60.97|58.57|60.97|58.57|60.97|58.57|60.97|58.57|0
1653997740000|2022-05-31 11:49:00|61.03|58.63|61.03|58.63|61.03|58.63|61.03|58.63|0
1653997760000|2022-05-31 11:49:20|61.06|58.66|61.06|58.66|61.06|58.66|61.06|58.66|0
1653997770000|2022-05-31 11:49:30|61.03|58.63|61.03|58.63|61.03|58.63|60.97|58.57|0
1653997780000|2022-05-31 11:49:40|60.97|58.57|60.97|58.57|61|58.6|60.97|58.57|0
1653997790000|2022-05-31 11:49:50|60.94|58.54|60.94|58.54|60.94|58.54|60.94|58.54|0
1653997800000|2022-05-31 11:50:00|60.97|58.57|60.97|58.57|60.97|58.57|60.97|58.57|0
1653997810000|2022-05-31 11:50:10|61.03|58.63|61|58.6|61.03|58.63|60.97|58.57|0
1653997820000|2022-05-31 11:50:20|61.09|58.69|61.03|58.63|61.09|58.69|61.03|58.63|0
1653997830000|2022-05-31 11:50:30|61|58.6|61.09|58.69|61.09|58.69|61|58.6|0
1653997840000|2022-05-31 11:50:40|61.03|58.63|60.85|58.45|61.03|58.63|60.85|58.45|0
1653997850000|2022-05-31 11:50:50|60.91|58.51|60.91|58.51|60.97|58.57|60.91|58.51|0
1653997860000|2022-05-31 11:51:00|60.97|58.57|60.91|58.51|60.97|58.57|60.91|58.51|0
1653997870000|2022-05-31 11:51:10|60.88|58.48|60.76|58.36|60.88|58.48|60.76|58.36|0
1653997880000|2022-05-31 11:51:20|60.79|58.39|60.67|58.27|60.79|58.39|60.67|58.27|0
1653997890000|2022-05-31 11:51:30|60.7|58.3|60.73|58.33|60.73|58.33|60.67|58.27|0
1653997900000|2022-05-31 11:51:40|60.7|58.3|60.55|58.15|60.76|58.36|60.55|58.15|0
1653997920000|2022-05-31 11:52:00|60.26|57.86|60.37|57.97|60.37|57.97|60.26|57.86|0
1653997930000|2022-05-31 11:52:10|60.34|57.94|60.55|58.15|60.55|58.15|60.34|57.94|0
1653997940000|2022-05-31 11:52:20|60.52|58.12|60.61|58.21|60.67|58.27|60.52|58.12|0
1653997950000|2022-05-31 11:52:30|60.55|58.15|60.55|58.15|60.55|58.15|60.43|58.03|0
1653997960000|2022-05-31 11:52:40|60.49|58.09|60.49|58.09|60.52|58.12|60.49|58.09|0
1653997970000|2022-05-31 11:52:50|60.43|58.03|60.31|57.91|60.43|58.03|60.26|57.86|0
1653997980000|2022-05-31 11:53:00|60.26|57.86|60.26|57.86|60.26|57.86|60.2|57.8|0
1653997990000|2022-05-31 11:53:10|60.28|57.88|60.22|57.82|60.37|57.97|60.22|57.82|0
1653998000000|2022-05-31 11:53:20|60.17|57.77|60.08|57.68|60.17|57.77|60.08|57.68|0
1653998010000|2022-05-31 11:53:30|60.11|57.71|60.08|57.68|60.11|57.71|59.96|57.56|0
1653998020000|2022-05-31 11:53:40|60.2|57.8|60.2|57.8|60.2|57.8|60.2|57.8|0
1653998030000|2022-05-31 11:53:50|60.22|57.82|60.05|57.65|60.22|57.82|60.02|57.62|0
1653998040000|2022-05-31 11:54:00|59.99|57.59|59.96|57.56|60.02|57.62|59.96|57.56|0
1653998060000|2022-05-31 11:54:20|60.02|57.62|60.02|57.62|60.05|57.65|60.02|57.62|0
1653998070000|2022-05-31 11:54:30|60.05|57.65|59.93|57.53|60.05|57.65|59.93|57.53|0
1653998080000|2022-05-31 11:54:40|59.96|57.56|60.02|57.62|60.02|57.62|59.87|57.47|0
1653998090000|2022-05-31 11:54:50|59.99|57.59|59.99|57.59|59.99|57.59|59.96|57.56|0
1653998100000|2022-05-31 11:55:00|60.02|57.62|60.08|57.68|60.11|57.71|60.02|57.62|0
1653998110000|2022-05-31 11:55:10|60.02|57.62|60.11|57.71|60.11|57.71|60.02|57.62|0
1653998120000|2022-05-31 11:55:20|60.08|57.68|60.02|57.62|60.08|57.68|59.96|57.56|0
1653998130000|2022-05-31 11:55:30|60.25|57.85|60.25|57.85|60.25|57.85|60.25|57.85|0
1653998140000|2022-05-31 11:55:40|60.28|57.88|60.37|57.97|60.43|58.03|60.28|57.88|0
1653998150000|2022-05-31 11:55:50|60.31|57.91|60.34|57.94|60.37|57.97|60.31|57.91|0
1653998160000|2022-05-31 11:56:00|60.31|57.91|60.43|58.03|60.43|58.03|60.31|57.91|0
1653998170000|2022-05-31 11:56:10|60.46|58.06|60.55|58.15|60.55|58.15|60.46|58.06|0
1653998180000|2022-05-31 11:56:20|60.61|58.21|60.61|58.21|60.61|58.21|60.61|58.21|0
1653998190000|2022-05-31 11:56:30|60.79|58.39|60.79|58.39|60.85|58.45|60.79|58.39|0
1653998200000|2022-05-31 11:56:40|60.67|58.27|60.73|58.33|60.76|58.36|60.67|58.27|0
1653998210000|2022-05-31 11:56:50|60.7|58.3|60.58|58.18|60.7|58.3|60.58|58.18|0
1653998220000|2022-05-31 11:57:00|60.64|58.24|60.52|58.12|60.64|58.24|60.52|58.12|0
1653998230000|2022-05-31 11:57:10|60.55|58.15|60.55|58.15|60.61|58.21|60.55|58.15|0
1653998240000|2022-05-31 11:57:20|60.49|58.09|60.4|58|60.49|58.09|60.4|58|0
1653998250000|2022-05-31 11:57:30|60.43|58.03|60.49|58.09|60.49|58.09|60.43|58.03|0
1653998260000|2022-05-31 11:57:40|60.58|58.18|60.49|58.09|60.58|58.18|60.49|58.09|0
1653998270000|2022-05-31 11:57:50|60.52|58.12|60.49|58.09|60.52|58.12|60.49|58.09|0
1653998280000|2022-05-31 11:58:00|60.55|58.15|60.55|58.15|60.58|58.18|60.55|58.15|0
1653998290000|2022-05-31 11:58:10|60.61|58.21|60.55|58.15|60.61|58.21|60.55|58.15|0
1653998300000|2022-05-31 11:58:20|60.58|58.18|60.61|58.21|60.61|58.21|60.55|58.15|0
1653998310000|2022-05-31 11:58:30|60.67|58.27|60.64|58.24|60.67|58.27|60.64|58.24|0
1653998320000|2022-05-31 11:58:40|60.81|58.41|60.73|58.33|60.81|58.41|60.73|58.33|0
1653998330000|2022-05-31 11:58:50|60.84|58.44|60.81|58.41|60.84|58.44|60.81|58.41|0
1653998340000|2022-05-31 11:59:00|60.84|58.44|60.99|58.59|60.99|58.59|60.84|58.44|0
1653998350000|2022-05-31 11:59:10|60.87|58.47|60.96|58.56|60.96|58.56|60.79|58.39|0
1653998360000|2022-05-31 11:59:20|60.9|58.5|60.84|58.44|60.9|58.5|60.84|58.44|0
1653998370000|2022-05-31 11:59:30|60.78|58.38|60.84|58.44|60.84|58.44|60.78|58.38|0
1653998380000|2022-05-31 11:59:40|60.9|58.5|61.08|58.68|61.08|58.68|60.9|58.5|0
1653998390000|2022-05-31 11:59:50|61.05|58.65|61.02|58.62|61.08|58.68|61.02|58.62|0
1653998400000|2022-05-31 12:00:00|61.05|58.65|61.08|58.68|61.14|58.74|61.02|58.62|0
1653998410000|2022-05-31 12:00:10|61.11|58.71|60.99|58.59|61.2|58.8|60.99|58.59|0
1653998420000|2022-05-31 12:00:20|61.02|58.62|61.02|58.62|61.08|58.68|61.02|58.62|0
1653998430000|2022-05-31 12:00:30|60.96|58.56|60.96|58.56|60.99|58.59|60.96|58.56|0
1653998440000|2022-05-31 12:00:40|60.93|58.53|60.96|58.56|60.96|58.56|60.9|58.5|0
1653998450000|2022-05-31 12:00:50|60.93|58.53|60.49|58.09|60.93|58.53|60.49|58.09|0
1653998460000|2022-05-31 12:01:00|60.34|57.94|60.4|58|60.4|58|60.25|57.85|0
1653998470000|2022-05-31 12:01:10|60.43|58.03|60.37|57.97|60.43|58.03|60.37|57.97|0
1653998480000|2022-05-31 12:01:20|60.43|58.03|60.46|58.06|60.46|58.06|60.43|58.03|0
1653998490000|2022-05-31 12:01:30|60.43|58.03|60.43|58.03|60.43|58.03|60.37|57.97|0
1653998500000|2022-05-31 12:01:40|60.37|57.97|60.37|57.97|60.37|57.97|60.25|57.85|0
1653998510000|2022-05-31 12:01:50|60.25|57.85|60.13|57.73|60.31|57.91|60.13|57.73|0
1653998520000|2022-05-31 12:02:00|60.07|57.67|60.13|57.73|60.13|57.73|60.07|57.67|0
1653998530000|2022-05-31 12:02:10|60.07|57.67|60.07|57.67|60.13|57.73|60.07|57.67|0
1653998540000|2022-05-31 12:02:20|59.96|57.56|59.66|57.26|59.96|57.56|59.66|57.26|0
1653998550000|2022-05-31 12:02:30|59.78|57.38|59.72|57.32|59.93|57.53|59.72|57.32|0
1653998560000|2022-05-31 12:02:40|59.78|57.38|59.96|57.56|59.96|57.56|59.75|57.35|0
1653998570000|2022-05-31 12:02:50|60.04|57.64|59.6|57.2|60.07|57.67|59.55|57.15|0
1653998580000|2022-05-31 12:03:00|59.55|57.15|59.55|57.15|59.6|57.2|59.52|57.12|0
1653998590000|2022-05-31 12:03:10|59.49|57.09|59.55|57.15|59.55|57.15|59.49|57.09|0
1653998600000|2022-05-31 12:03:20|59.49|57.09|59.52|57.12|59.55|57.15|59.49|57.09|0
1653998610000|2022-05-31 12:03:30|59.55|57.15|59.31|56.91|59.55|57.15|59.31|56.91|0
1653998620000|2022-05-31 12:03:40|59.37|56.97|59.49|57.09|59.49|57.09|59.37|56.97|0
1653998630000|2022-05-31 12:03:50|59.55|57.15|59.43|57.03|59.55|57.15|59.43|57.03|0
1653998640000|2022-05-31 12:04:00|59.31|56.91|59.02|56.62|59.31|56.91|59.02|56.62|0
1653998650000|2022-05-31 12:04:10|59.08|56.68|59.02|56.62|59.14|56.74|58.99|56.59|0
1653998660000|2022-05-31 12:04:20|58.96|56.56|58.96|56.56|59.02|56.62|58.96|56.56|0
1653998670000|2022-05-31 12:04:30|59.08|56.68|59.2|56.8|59.2|56.8|59.08|56.68|0
1653998680000|2022-05-31 12:04:40|59.25|56.85|59.19|56.79|59.25|56.85|59.19|56.79|0
1653998700000|2022-05-31 12:05:00|59.14|56.74|59.25|56.85|59.25|56.85|59.14|56.74|0
1653998740000|2022-05-31 12:05:40|59.19|56.79|59.08|56.68|59.25|56.85|59.08|56.68|0
1653998750000|2022-05-31 12:05:50|59.25|56.85|59.19|56.79|59.25|56.85|59.19|56.79|0
1653998760000|2022-05-31 12:06:00|59.25|56.85|59.28|56.88|59.28|56.88|59.19|56.79|0
1653998770000|2022-05-31 12:06:10|59.25|56.85|59.25|56.85|59.28|56.88|59.25|56.85|0
1653998780000|2022-05-31 12:06:20|59.28|56.88|59.25|56.85|59.28|56.88|59.19|56.79|0
1653998790000|2022-05-31 12:06:30|59.28|56.88|59.28|56.88|59.28|56.88|59.28|56.88|0
1653998800000|2022-05-31 12:06:40|59.25|56.85|59.08|56.68|59.25|56.85|59.08|56.68|0
1653998810000|2022-05-31 12:06:50|59.14|56.74|59.02|56.62|59.14|56.74|59.02|56.62|0
1653998820000|2022-05-31 12:07:00|59.08|56.68|59.22|56.82|59.22|56.82|59.08|56.68|0
1653998830000|2022-05-31 12:07:10|59.25|56.85|59.25|56.85|59.28|56.88|59.25|56.85|0
1653998840000|2022-05-31 12:07:20|59.19|56.79|59.08|56.68|59.19|56.79|59.08|56.68|0
1653998850000|2022-05-31 12:07:30|59.11|56.71|59.22|56.82|59.25|56.85|59.11|56.71|0
1653998860000|2022-05-31 12:07:40|59.19|56.79|59.02|56.62|59.19|56.79|59.02|56.62|0
1653998870000|2022-05-31 12:07:50|59.11|56.71|59.08|56.68|59.11|56.71|59.08|56.68|0
1653998880000|2022-05-31 12:08:00|59.11|56.71|59.19|56.79|59.19|56.79|59.08|56.68|0
1653998890000|2022-05-31 12:08:10|59.25|56.85|59.14|56.74|59.25|56.85|59.14|56.74|0
1653998900000|2022-05-31 12:08:20|59.19|56.79|59.1|56.7|59.19|56.79|59.1|56.7|0
1653998910000|2022-05-31 12:08:30|59.08|56.68|58.84|56.44|59.08|56.68|58.84|56.44|0
1653998920000|2022-05-31 12:08:40|58.73|56.33|58.84|56.44|58.84|56.44|58.73|56.33|0
1653998930000|2022-05-31 12:08:50|58.9|56.5|58.61|56.21|58.9|56.5|58.61|56.21|0
1653998940000|2022-05-31 12:09:00|58.67|56.27|58.73|56.33|58.73|56.33|58.67|56.27|0
1653998950000|2022-05-31 12:09:10|58.81|56.41|58.9|56.5|59.08|56.68|58.81|56.41|0
1653998960000|2022-05-31 12:09:20|58.73|56.33|58.73|56.33|58.73|56.33|58.67|56.27|0
1653998970000|2022-05-31 12:09:30|58.7|56.3|58.67|56.27|58.7|56.3|58.67|56.27|0
1653998980000|2022-05-31 12:09:40|58.9|56.5|58.96|56.56|59.16|56.76|58.9|56.5|0
1653998990000|2022-05-31 12:09:50|58.9|56.5|58.9|56.5|58.96|56.56|58.9|56.5|0
1653999000000|2022-05-31 12:10:00|58.96|56.56|59.08|56.68|59.08|56.68|58.96|56.56|0
1653999010000|2022-05-31 12:10:10|59.05|56.65|58.96|56.56|59.08|56.68|58.96|56.56|0
1653999020000|2022-05-31 12:10:20|58.9|56.5|58.84|56.44|58.96|56.56|58.84|56.44|0
1653999030000|2022-05-31 12:10:30|58.79|56.39|58.79|56.39|58.79|56.39|58.79|56.39|0
1653999040000|2022-05-31 12:10:40|58.84|56.44|58.9|56.5|58.9|56.5|58.84|56.44|0
1653999050000|2022-05-31 12:10:50|58.84|56.44|58.79|56.39|58.9|56.5|58.79|56.39|0
1653999060000|2022-05-31 12:11:00|58.73|56.33|58.84|56.44|58.84|56.44|58.73|56.33|0
1653999070000|2022-05-31 12:11:10|58.9|56.5|58.79|56.39|58.9|56.5|58.79|56.39|0
1653999080000|2022-05-31 12:11:20|58.84|56.44|58.67|56.27|58.84|56.44|58.67|56.27|0
1653999090000|2022-05-31 12:11:30|58.7|56.3|58.7|56.3|58.7|56.3|58.67|56.27|0
1653999100000|2022-05-31 12:11:40|58.73|56.33|58.67|56.27|58.73|56.33|58.67|56.27|0
1653999110000|2022-05-31 12:11:50|58.61|56.21|58.84|56.44|58.84|56.44|58.61|56.21|0
1653999120000|2022-05-31 12:12:00|58.73|56.33|58.67|56.27|58.79|56.39|58.67|56.27|0
1653999130000|2022-05-31 12:12:10|58.73|56.33|58.61|56.21|58.73|56.33|58.61|56.21|0
1653999140000|2022-05-31 12:12:20|58.58|56.18|58.61|56.21|58.61|56.21|58.55|56.15|0
1653999150000|2022-05-31 12:12:30|58.55|56.15|58.61|56.21|58.61|56.21|58.55|56.15|0
1653999160000|2022-05-31 12:12:40|58.67|56.27|58.67|56.27|58.67|56.27|58.67|56.27|0
1653999170000|2022-05-31 12:12:50|58.61|56.21|58.67|56.27|58.7|56.3|58.61|56.21|0
1653999180000|2022-05-31 12:13:00|58.84|56.44|58.67|56.27|58.9|56.5|58.67|56.27|0
1653999190000|2022-05-31 12:13:10|58.73|56.33|58.67|56.27|58.73|56.33|58.64|56.24|0
1653999200000|2022-05-31 12:13:20|58.52|56.12|58.5|56.1|58.55|56.15|58.5|56.1|0
1653999210000|2022-05-31 12:13:30|58.61|56.21|58.67|56.27|58.73|56.33|58.55|56.15|0
1653999220000|2022-05-31 12:13:40|58.64|56.24|58.61|56.21|58.64|56.24|58.61|56.21|0
1653999230000|2022-05-31 12:13:50|58.5|56.1|58.67|56.27|58.67|56.27|58.5|56.1|0
1653999240000|2022-05-31 12:14:00|58.73|56.33|58.78|56.38|58.78|56.38|58.73|56.33|0
1653999250000|2022-05-31 12:14:10|58.84|56.44|59.07|56.67|59.07|56.67|58.84|56.44|0
1653999260000|2022-05-31 12:14:20|59.13|56.73|59.1|56.7|59.19|56.79|59.1|56.7|0
1653999270000|2022-05-31 12:14:30|59.13|56.73|59.02|56.62|59.19|56.79|59.02|56.62|0
1653999280000|2022-05-31 12:14:40|59.07|56.67|59.02|56.62|59.1|56.7|59.02|56.62|0
1653999290000|2022-05-31 12:14:50|58.96|56.56|59.13|56.73|59.13|56.73|58.96|56.56|0
1653999300000|2022-05-31 12:15:00|59.04|56.64|59.19|56.79|59.25|56.85|59.04|56.64|0
1653999310000|2022-05-31 12:15:10|59.28|56.88|59.25|56.85|59.28|56.88|59.25|56.85|0
1653999320000|2022-05-31 12:15:20|59.13|56.73|59.16|56.76|59.19|56.79|59.13|56.73|0
1653999330000|2022-05-31 12:15:30|59.13|56.73|59.19|56.79|59.25|56.85|59.13|56.73|0
1653999340000|2022-05-31 12:15:40|59.07|56.67|59.13|56.73|59.13|56.73|59.07|56.67|0
1653999350000|2022-05-31 12:15:50|59.07|56.67|59.02|56.62|59.13|56.73|59.02|56.62|0
1653999360000|2022-05-31 12:16:00|58.96|56.56|58.73|56.33|58.96|56.56|58.73|56.33|0
1653999370000|2022-05-31 12:16:10|58.67|56.27|58.61|56.21|58.67|56.27|58.61|56.21|0
1653999380000|2022-05-31 12:16:20|58.55|56.15|58.55|56.15|58.61|56.21|58.55|56.15|0
1653999390000|2022-05-31 12:16:30|58.52|56.12|58.46|56.06|58.55|56.15|58.46|56.06|0
1653999400000|2022-05-31 12:16:40|58.49|56.09|58.44|56.04|58.52|56.12|58.44|56.04|0
1653999410000|2022-05-31 12:16:50|58.49|56.09|58.49|56.09|58.49|56.09|58.49|56.09|0
1653999420000|2022-05-31 12:17:00|58.55|56.15|58.52|56.12|58.55|56.15|58.52|56.12|0
1653999430000|2022-05-31 12:17:10|58.49|56.09|58.52|56.12|58.55|56.15|58.49|56.09|0
1653999440000|2022-05-31 12:17:20|58.49|56.09|58.55|56.15|58.55|56.15|58.49|56.09|0
1653999450000|2022-05-31 12:17:30|58.61|56.21|58.78|56.38|58.78|56.38|58.61|56.21|0
1653999460000|2022-05-31 12:17:40|58.72|56.32|58.75|56.35|58.75|56.35|58.72|56.32|0
1653999470000|2022-05-31 12:17:50|58.78|56.38|58.78|56.38|58.78|56.38|58.69|56.29|0
1653999480000|2022-05-31 12:18:00|58.84|56.44|59.1|56.7|59.13|56.73|58.84|56.44|0
1653999490000|2022-05-31 12:18:10|59.13|56.73|59.19|56.79|59.22|56.82|59.13|56.73|0
1653999500000|2022-05-31 12:18:20|59.48|57.08|59.54|57.14|59.57|57.17|59.48|57.08|0
1653999510000|2022-05-31 12:18:30|59.6|57.2|59.54|57.14|59.6|57.2|59.54|57.14|0
1653999520000|2022-05-31 12:18:40|59.6|57.2|59.63|57.23|59.66|57.26|59.6|57.2|0
1653999530000|2022-05-31 12:18:50|59.6|57.2|59.66|57.26|59.66|57.26|59.6|57.2|0
1653999540000|2022-05-31 12:19:00|59.6|57.2|59.6|57.2|59.6|57.2|59.6|57.2|0
1653999550000|2022-05-31 12:19:10|59.54|57.14|59.54|57.14|59.54|57.14|59.54|57.14|0
1653999560000|2022-05-31 12:19:20|59.6|57.2|59.71|57.31|59.71|57.31|59.6|57.2|0
1653999570000|2022-05-31 12:19:30|59.66|57.26|59.66|57.26|59.66|57.26|59.66|57.26|0
1653999580000|2022-05-31 12:19:40|59.6|57.2|59.6|57.2|59.6|57.2|59.6|57.2|0
1653999590000|2022-05-31 12:19:50|59.63|57.23|59.54|57.14|59.63|57.23|59.54|57.14|0
1653999600000|2022-05-31 12:20:00|59.6|57.2|59.6|57.2|59.6|57.2|59.6|57.2|0
1653999610000|2022-05-31 12:20:10|59.54|57.14|59.6|57.2|59.6|57.2|59.54|57.14|0
1653999630000|2022-05-31 12:20:30|59.66|57.26|59.6|57.2|59.66|57.26|59.6|57.2|0
1653999640000|2022-05-31 12:20:40|59.66|57.26|59.71|57.31|59.71|57.31|59.62|57.22|0
1653999660000|2022-05-31 12:21:00|59.65|57.25|59.54|57.14|59.65|57.25|59.54|57.14|0
1653999670000|2022-05-31 12:21:10|59.6|57.2|59.6|57.2|59.6|57.2|59.6|57.2|0
1653999680000|2022-05-31 12:21:20|59.62|57.22|59.6|57.2|59.62|57.22|59.6|57.2|0
1653999690000|2022-05-31 12:21:30|59.54|57.14|59.54|57.14|59.54|57.14|59.48|57.08|0
1653999700000|2022-05-31 12:21:40|59.48|57.08|59.54|57.14|59.54|57.14|59.48|57.08|0
1653999710000|2022-05-31 12:21:50|59.6|57.2|59.54|57.14|59.6|57.2|59.54|57.14|0
1653999720000|2022-05-31 12:22:00|59.48|57.08|59.51|57.11|59.51|57.11|59.48|57.08|0
1653999730000|2022-05-31 12:22:10|59.54|57.14|59.42|57.02|59.54|57.14|59.42|57.02|0
1653999740000|2022-05-31 12:22:20|59.36|56.96|59.42|57.02|59.42|57.02|59.36|56.96|0
1653999750000|2022-05-31 12:22:30|59.48|57.08|59.48|57.08|59.48|57.08|59.45|57.05|0
1653999760000|2022-05-31 12:22:40|59.6|57.2|59.6|57.2|59.6|57.2|59.6|57.2|0
1653999770000|2022-05-31 12:22:50|59.62|57.22|59.45|57.05|59.62|57.22|59.45|57.05|0
1653999780000|2022-05-31 12:23:00|59.54|57.14|59.36|56.96|59.54|57.14|59.36|56.96|0
1653999790000|2022-05-31 12:23:10|59.33|56.93|59.3|56.9|59.33|56.93|59.3|56.9|0
1653999800000|2022-05-31 12:23:20|59.25|56.85|59.3|56.9|59.3|56.9|59.24|56.84|0
1653999810000|2022-05-31 12:23:30|59.24|56.84|59.33|56.93|59.33|56.93|59.24|56.84|0
1653999820000|2022-05-31 12:23:40|59.3|56.9|59.36|56.96|59.36|56.96|59.3|56.9|0
1653999830000|2022-05-31 12:23:50|59.3|56.9|59.3|56.9|59.3|56.9|59.3|56.9|0
1653999840000|2022-05-31 12:24:00|59.24|56.84|59.19|56.79|59.24|56.84|59.19|56.79|0
1653999850000|2022-05-31 12:24:10|59.24|56.84|58.9|56.5|59.24|56.84|58.9|56.5|0
1653999860000|2022-05-31 12:24:20|58.98|56.58|58.95|56.55|59.01|56.61|58.95|56.55|0
1653999870000|2022-05-31 12:24:30|58.9|56.5|59.01|56.61|59.07|56.67|58.9|56.5|0
1653999880000|2022-05-31 12:24:40|58.95|56.55|58.95|56.55|59.01|56.61|58.95|56.55|0
1653999890000|2022-05-31 12:24:50|58.84|56.44|58.78|56.38|58.84|56.44|58.78|56.38|0
1653999900000|2022-05-31 12:25:00|58.84|56.44|58.84|56.44|58.9|56.5|58.84|56.44|0
1653999910000|2022-05-31 12:25:10|58.95|56.55|58.92|56.52|58.95|56.55|58.84|56.44|0
1653999920000|2022-05-31 12:25:20|58.95|56.55|58.61|56.21|58.95|56.55|58.61|56.21|0
1653999930000|2022-05-31 12:25:30|58.58|56.18|58.63|56.23|58.66|56.26|58.58|56.18|0
1653999940000|2022-05-31 12:25:40|58.66|56.26|58.63|56.23|58.66|56.26|58.61|56.21|0
1653999950000|2022-05-31 12:25:50|58.66|56.26|58.84|56.44|58.95|56.55|58.66|56.26|0
1653999960000|2022-05-31 12:26:00|58.72|56.32|58.63|56.23|58.72|56.32|58.58|56.18|0
1653999970000|2022-05-31 12:26:10|58.49|56.09|58.66|56.26|58.66|56.26|58.49|56.09|0
1653999980000|2022-05-31 12:26:20|58.61|56.21|58.66|56.26|58.66|56.26|58.61|56.21|0
1653999990000|2022-05-31 12:26:30|58.69|56.29|58.61|56.21|58.69|56.29|58.58|56.18|0
1654000000000|2022-05-31 12:26:40|58.63|56.23|58.49|56.09|58.63|56.23|58.43|56.03|0
1654000010000|2022-05-31 12:26:50|58.46|56.06|58.43|56.03|58.49|56.09|58.43|56.03|0
1654000020000|2022-05-31 12:27:00|58.46|56.06|58.49|56.09|58.49|56.09|58.32|55.92|0
1654000030000|2022-05-31 12:27:10|58.52|56.12|58.49|56.09|58.52|56.12|58.49|56.09|0
1654000040000|2022-05-31 12:27:20|58.55|56.15|58.37|55.97|58.55|56.15|58.37|55.97|0
1654000050000|2022-05-31 12:27:30|58.34|55.94|58.32|55.92|58.34|55.94|58.26|55.86|0
1654000060000|2022-05-31 12:27:40|58.34|55.94|58.34|55.94|58.43|56.03|58.29|55.89|0
1654000070000|2022-05-31 12:27:50|58.43|56.03|58.49|56.09|58.49|56.09|58.43|56.03|0
1654000080000|2022-05-31 12:28:00|58.46|56.06|58.49|56.09|58.49|56.09|58.43|56.03|0
1654000090000|2022-05-31 12:28:10|58.55|56.15|58.72|56.32|58.72|56.32|58.55|56.15|0
1654000100000|2022-05-31 12:28:20|58.78|56.38|59.01|56.61|59.01|56.61|58.72|56.32|0
1654000110000|2022-05-31 12:28:30|59.1|56.7|59.24|56.84|59.24|56.84|59.07|56.67|0
1654000120000|2022-05-31 12:28:40|59.33|56.93|59.3|56.9|59.33|56.93|59.3|56.9|0
1654000130000|2022-05-31 12:28:50|59.36|56.96|59.3|56.9|59.36|56.96|59.3|56.9|0
1654000140000|2022-05-31 12:29:00|59.24|56.84|59.18|56.78|59.24|56.84|59.18|56.78|0
1654000150000|2022-05-31 12:29:10|59.3|56.9|59.18|56.78|59.3|56.9|59.18|56.78|0
1654000160000|2022-05-31 12:29:20|59.13|56.73|59.1|56.7|59.13|56.73|59.1|56.7|0
1654000170000|2022-05-31 12:29:30|59.04|56.64|59.13|56.73|59.13|56.73|59.04|56.64|0
1654000180000|2022-05-31 12:29:40|59.18|56.78|59.15|56.75|59.18|56.78|59.15|56.75|0
1654000190000|2022-05-31 12:29:50|59.13|56.73|59.13|56.73|59.18|56.78|59.13|56.73|0
1654000200000|2022-05-31 12:30:00|59.04|56.64|58.95|56.55|59.04|56.64|58.86|56.46|0
1654000210000|2022-05-31 12:30:10|59.01|56.61|59.01|56.61|59.01|56.61|59.01|56.61|0
1654000220000|2022-05-31 12:30:20|58.98|56.58|58.98|56.58|58.98|56.58|58.95|56.55|0
1654000230000|2022-05-31 12:30:30|58.92|56.52|59.13|56.73|59.13|56.73|58.92|56.52|0
1654000240000|2022-05-31 12:30:40|59.07|56.67|59.1|56.7|59.1|56.7|59.07|56.67|0
1654000250000|2022-05-31 12:30:50|59.01|56.61|59.04|56.64|59.13|56.73|59.01|56.61|0
1654000260000|2022-05-31 12:31:00|59.01|56.61|58.89|56.49|59.01|56.61|58.89|56.49|0
1654000270000|2022-05-31 12:31:10|58.66|56.26|58.43|56.03|58.66|56.26|58.37|55.97|0
1654000280000|2022-05-31 12:31:20|58.4|56|58.52|56.12|58.52|56.12|58.4|56|0
1654000290000|2022-05-31 12:31:30|58.49|56.09|58.55|56.15|58.55|56.15|58.49|56.09|0
1654000300000|2022-05-31 12:31:40|58.63|56.23|58.43|56.03|58.63|56.23|58.43|56.03|0
1654000310000|2022-05-31 12:31:50|58.52|56.12|58.4|56|58.52|56.12|58.37|55.97|0
1654000320000|2022-05-31 12:32:00|58.49|56.09|58.43|56.03|58.49|56.09|58.37|55.97|0
1654000330000|2022-05-31 12:32:10|58.37|55.97|58.37|55.97|58.37|55.97|58.34|55.94|0
1654000340000|2022-05-31 12:32:20|58.4|56|58.37|55.97|58.4|56|58.34|55.94|0
1654000350000|2022-05-31 12:32:30|58.31|55.91|58.31|55.91|58.37|55.97|58.31|55.91|0
1654000360000|2022-05-31 12:32:40|58.37|55.97|58.26|55.86|58.37|55.97|58.26|55.86|0
1654000370000|2022-05-31 12:32:50|58.31|55.91|58.37|55.97|58.37|55.97|58.31|55.91|0
1654000380000|2022-05-31 12:33:00|58.26|55.86|58.26|55.86|58.26|55.86|58.26|55.86|0
1654000390000|2022-05-31 12:33:10|58.2|55.8|58.03|55.63|58.2|55.8|57.91|55.51|0
1654000400000|2022-05-31 12:33:20|58|55.6|57.91|55.51|58|55.6|57.91|55.51|0
1654000410000|2022-05-31 12:33:30|57.85|55.45|57.88|55.48|57.91|55.51|57.85|55.45|0
1654000420000|2022-05-31 12:33:40|57.91|55.51|57.82|55.42|57.91|55.51|57.8|55.4|0
1654000430000|2022-05-31 12:33:50|57.85|55.45|57.85|55.45|57.85|55.45|57.85|55.45|0
1654000440000|2022-05-31 12:34:00|57.88|55.48|57.88|55.48|57.91|55.51|57.88|55.48|0
1654000450000|2022-05-31 12:34:10|57.85|55.45|57.8|55.4|57.85|55.45|57.8|55.4|0
1654000460000|2022-05-31 12:34:20|57.97|55.57|57.97|55.57|58.03|55.63|57.91|55.51|0
1654000470000|2022-05-31 12:34:30|57.91|55.51|57.8|55.4|57.94|55.54|57.8|55.4|0
1654000480000|2022-05-31 12:34:40|57.97|55.57|57.91|55.51|57.97|55.57|57.85|55.45|0
1654000490000|2022-05-31 12:34:50|57.94|55.54|57.97|55.57|57.97|55.57|57.94|55.54|0
1654000500000|2022-05-31 12:35:00|58.03|55.63|58.14|55.74|58.14|55.74|58.03|55.63|0
1654000510000|2022-05-31 12:35:10|58.31|55.91|58.2|55.8|58.31|55.91|58.2|55.8|0
1654000520000|2022-05-31 12:35:20|58.17|55.77|58.37|55.97|58.37|55.97|58.17|55.77|0
1654000530000|2022-05-31 12:35:30|58.43|56.03|58.43|56.03|58.43|56.03|58.37|55.97|0
1654000540000|2022-05-31 12:35:40|58.49|56.09|58.49|56.09|58.6|56.2|58.49|56.09|0
1654000550000|2022-05-31 12:35:50|58.51|56.11|58.54|56.14|58.54|56.14|58.51|56.11|0
1654000560000|2022-05-31 12:36:00|58.66|56.26|58.49|56.09|58.72|56.32|58.49|56.09|0
1654000570000|2022-05-31 12:36:10|58.54|56.14|58.54|56.14|58.6|56.2|58.54|56.14|0
1654000580000|2022-05-31 12:36:20|58.72|56.32|58.66|56.26|58.72|56.32|58.66|56.26|0
1654000590000|2022-05-31 12:36:30|58.69|56.29|58.6|56.2|58.69|56.29|58.6|56.2|0
1654000600000|2022-05-31 12:36:40|58.57|56.17|58.37|55.97|58.57|56.17|58.37|55.97|0
1654000610000|2022-05-31 12:36:50|58.4|56|58.28|55.88|58.4|56|58.25|55.85|0
1654000620000|2022-05-31 12:37:00|58.31|55.91|58.31|55.91|58.31|55.91|58.31|55.91|0
1654000630000|2022-05-31 12:37:10|58.34|55.94|58.14|55.74|58.34|55.94|58.14|55.74|0
1654000640000|2022-05-31 12:37:20|57.97|55.57|58.08|55.68|58.08|55.68|57.94|55.54|0
1654000650000|2022-05-31 12:37:30|58.02|55.62|57.97|55.57|58.08|55.68|57.91|55.51|0
1654000660000|2022-05-31 12:37:40|57.8|55.4|57.91|55.51|57.94|55.54|57.8|55.4|0
1654000670000|2022-05-31 12:37:50|58.02|55.62|58.02|55.62|58.08|55.68|58.02|55.62|0
1654000680000|2022-05-31 12:38:00|58.08|55.68|58.02|55.62|58.08|55.68|58.02|55.62|0
1654000690000|2022-05-31 12:38:10|58.14|55.74|58.02|55.62|58.14|55.74|58.02|55.62|0
1654000700000|2022-05-31 12:38:20|58.14|55.74|58.14|55.74|58.14|55.74|58.11|55.71|0
1654000710000|2022-05-31 12:38:30|58.2|55.8|58.17|55.77|58.2|55.8|58.14|55.74|0
1654000720000|2022-05-31 12:38:40|58.34|55.94|58.25|55.85|58.34|55.94|58.2|55.8|0
1654000730000|2022-05-31 12:38:50|58.37|55.97|57.52|55.12|58.37|55.97|57.52|55.12|0
1654000740000|2022-05-31 12:39:00|57.58|55.18|57.55|55.15|57.61|55.21|57.52|55.12|0
1654000750000|2022-05-31 12:39:10|57.46|55.06|57.49|55.09|57.49|55.09|57.46|55.06|0
1654000760000|2022-05-31 12:39:20|57.44|55.04|57.55|55.15|57.55|55.15|57.44|55.04|0
1654000770000|2022-05-31 12:39:30|57.49|55.09|57.38|54.98|57.49|55.09|57.38|54.98|0
1654000780000|2022-05-31 12:39:40|57.35|54.95|57.32|54.92|57.38|54.98|57.32|54.92|0
1654000790000|2022-05-31 12:39:50|57.35|54.95|57.32|54.92|57.35|54.95|57.32|54.92|0
1654000800000|2022-05-31 12:40:00|57.38|54.98|57.29|54.89|57.49|55.09|57.29|54.89|0
1654000810000|2022-05-31 12:40:10|57.32|54.92|57.26|54.86|57.32|54.92|57.26|54.86|0
1654000820000|2022-05-31 12:40:20|57.24|54.84|57.26|54.86|57.26|54.86|57.21|54.81|0
1654000830000|2022-05-31 12:40:30|57.32|54.92|57.21|54.81|57.32|54.92|57.21|54.81|0
1654000840000|2022-05-31 12:40:40|57.15|54.75|56.87|54.47|57.15|54.75|56.87|54.47|0
1654000850000|2022-05-31 12:40:50|56.92|54.52|56.87|54.47|56.92|54.52|56.87|54.47|0
1654000860000|2022-05-31 12:41:00|56.92|54.52|56.75|54.35|56.92|54.52|56.75|54.35|0
1654000870000|2022-05-31 12:41:10|56.7|54.3|56.92|54.52|56.92|54.52|56.7|54.3|0
1654000880000|2022-05-31 12:41:20|56.87|54.47|56.87|54.47|56.87|54.47|56.84|54.44|0
1654000890000|2022-05-31 12:41:30|56.81|54.41|56.87|54.47|56.87|54.47|56.81|54.41|0
1654000900000|2022-05-31 12:41:40|56.92|54.52|56.92|54.52|56.98|54.58|56.92|54.52|0
1654000910000|2022-05-31 12:41:50|56.98|54.58|57.26|54.86|57.26|54.86|56.98|54.58|0
1654000920000|2022-05-31 12:42:00|57.15|54.75|57.09|54.69|57.15|54.75|57.09|54.69|0
1654000930000|2022-05-31 12:42:10|57.26|54.86|57.09|54.69|57.26|54.86|57.04|54.64|0
1654000940000|2022-05-31 12:42:20|56.98|54.58|56.98|54.58|57.04|54.64|56.98|54.58|0
1654000950000|2022-05-31 12:42:30|56.92|54.52|56.98|54.58|56.98|54.58|56.92|54.52|0
1654000960000|2022-05-31 12:42:40|56.87|54.47|56.92|54.52|56.92|54.52|56.87|54.47|0
1654000970000|2022-05-31 12:42:50|56.98|54.58|56.92|54.52|56.98|54.58|56.92|54.52|0
1654000980000|2022-05-31 12:43:00|56.95|54.55|57.04|54.64|57.04|54.64|56.95|54.55|0
1654000990000|2022-05-31 12:43:10|57.09|54.69|56.98|54.58|57.09|54.69|56.92|54.52|0
1654001000000|2022-05-31 12:43:20|58.9|56.5|59.08|56.68|59.08|56.68|58.9|56.5|0
1654001010000|2022-05-31 12:43:30|59.02|56.62|58.9|56.5|59.02|56.62|58.9|56.5|0
1654001020000|2022-05-31 12:43:40|58.85|56.45|58.79|56.39|58.9|56.5|58.79|56.39|0
1654001030000|2022-05-31 12:43:50|58.85|56.45|58.96|56.56|59.02|56.62|58.85|56.45|0
1654001040000|2022-05-31 12:44:00|58.9|56.5|58.96|56.56|58.96|56.56|58.9|56.5|0
1654001050000|2022-05-31 12:44:10|59.02|56.62|59.02|56.62|59.02|56.62|59.02|56.62|0
1654001060000|2022-05-31 12:44:20|59.08|56.68|59.25|56.85|59.25|56.85|59.08|56.68|0
1654001070000|2022-05-31 12:44:30|59.19|56.79|59.08|56.68|59.19|56.79|59.08|56.68|0
1654001080000|2022-05-31 12:44:40|59.05|56.65|59.05|56.65|59.05|56.65|59.02|56.62|0
1654001090000|2022-05-31 12:44:50|59.02|56.62|59.02|56.62|59.08|56.68|58.99|56.59|0
1654001100000|2022-05-31 12:45:00|59.08|56.68|58.96|56.56|59.08|56.68|58.96|56.56|0
1654001110000|2022-05-31 12:45:10|58.9|56.5|59.02|56.62|59.02|56.62|58.9|56.5|0
1654001120000|2022-05-31 12:45:20|59.05|56.65|58.99|56.59|59.05|56.65|58.9|56.5|0
1654001130000|2022-05-31 12:45:30|59.02|56.62|58.96|56.56|59.02|56.62|58.9|56.5|0
1654001140000|2022-05-31 12:45:40|59.08|56.68|59.1|56.7|59.1|56.7|59.02|56.62|0
1654001150000|2022-05-31 12:45:50|59.13|56.73|58.85|56.45|59.13|56.73|58.85|56.45|0
1654001160000|2022-05-31 12:46:00|58.96|56.56|59.1|56.7|59.13|56.73|58.96|56.56|0
1654001170000|2022-05-31 12:46:10|59.08|56.68|59.19|56.79|59.25|56.85|59.08|56.68|0
1654001180000|2022-05-31 12:46:20|59.16|56.76|59.08|56.68|59.16|56.76|59.08|56.68|0
1654001190000|2022-05-31 12:46:30|59.02|56.62|59.13|56.73|59.13|56.73|59.02|56.62|0
1654001200000|2022-05-31 12:46:40|59.08|56.68|58.9|56.5|59.13|56.73|58.9|56.5|0
1654001210000|2022-05-31 12:46:50|58.79|56.39|58.96|56.56|58.96|56.56|58.79|56.39|0
1654001220000|2022-05-31 12:47:00|58.9|56.5|58.99|56.59|58.99|56.59|58.9|56.5|0
1654001230000|2022-05-31 12:47:10|59.02|56.62|59.08|56.68|59.08|56.68|59.02|56.62|0
1654001240000|2022-05-31 12:47:20|59.13|56.73|59.13|56.73|59.13|56.73|59.13|56.73|0
1654001250000|2022-05-31 12:47:30|59.19|56.79|59.25|56.85|59.25|56.85|59.19|56.79|0
1654001260000|2022-05-31 12:47:40|59.31|56.91|59.6|57.2|59.6|57.2|59.31|56.91|0
1654001270000|2022-05-31 12:47:50|59.54|57.14|59.6|57.2|59.66|57.26|59.54|57.14|0
1654001280000|2022-05-31 12:48:00|59.54|57.14|59.68|57.28|59.68|57.28|59.54|57.14|0
1654001290000|2022-05-31 12:48:10|59.6|57.2|59.71|57.31|59.71|57.31|59.6|57.2|0
1654001300000|2022-05-31 12:48:20|59.77|57.37|59.83|57.43|59.83|57.43|59.77|57.37|0
1654001310000|2022-05-31 12:48:30|59.77|57.37|59.66|57.26|59.77|57.37|59.66|57.26|0
1654001320000|2022-05-31 12:48:40|59.71|57.31|59.77|57.37|59.77|57.37|59.71|57.31|0
1654001330000|2022-05-31 12:48:50|59.83|57.43|59.95|57.55|59.95|57.55|59.83|57.43|0
1654001340000|2022-05-31 12:49:00|59.89|57.49|59.86|57.46|59.89|57.49|59.86|57.46|0
1654001350000|2022-05-31 12:49:10|59.95|57.55|60.06|57.66|60.06|57.66|59.95|57.55|0
1654001360000|2022-05-31 12:49:20|60.01|57.61|59.95|57.55|60.01|57.61|59.89|57.49|0
1654001370000|2022-05-31 12:49:30|60.06|57.66|60.01|57.61|60.06|57.66|60.01|57.61|0
1654001380000|2022-05-31 12:49:40|60.06|57.66|60.06|57.66|60.06|57.66|60.01|57.61|0
1654001390000|2022-05-31 12:49:50|60.12|57.72|60.06|57.66|60.12|57.72|60.01|57.61|0
1654001400000|2022-05-31 12:50:00|60.12|57.72|60.12|57.72|60.12|57.72|60.06|57.66|0
1654001410000|2022-05-31 12:50:10|60.3|57.9|60.18|57.78|60.36|57.96|60.18|57.78|0
1654001420000|2022-05-31 12:50:20|60.24|57.84|60.18|57.78|60.24|57.84|60.18|57.78|0
1654001430000|2022-05-31 12:50:30|60.21|57.81|60.15|57.75|60.24|57.84|60.15|57.75|0
1654001440000|2022-05-31 12:50:40|60.12|57.72|59.95|57.55|60.12|57.72|59.95|57.55|0
1654001450000|2022-05-31 12:50:50|60|57.6|59.95|57.55|60|57.6|59.95|57.55|0
1654001460000|2022-05-31 12:51:00|59.89|57.49|59.95|57.55|59.95|57.55|59.89|57.49|0
1654001470000|2022-05-31 12:51:10|59.89|57.49|59.77|57.37|59.89|57.49|59.77|57.37|0
1654001480000|2022-05-31 12:51:20|59.71|57.31|59.6|57.2|59.74|57.34|59.6|57.2|0
1654001490000|2022-05-31 12:51:30|59.65|57.25|59.62|57.22|59.68|57.28|59.6|57.2|0
1654001500000|2022-05-31 12:51:40|59.6|57.2|59.65|57.25|59.68|57.28|59.6|57.2|0
1654001510000|2022-05-31 12:51:50|59.89|57.49|59.89|57.49|59.95|57.55|59.89|57.49|0
1654001520000|2022-05-31 12:52:00|59.95|57.55|60.06|57.66|60.06|57.66|59.95|57.55|0
1654001530000|2022-05-31 12:52:10|60|57.6|60.09|57.69|60.09|57.69|59.95|57.55|0
1654001540000|2022-05-31 12:52:20|60.12|57.72|60.06|57.66|60.12|57.72|60.06|57.66|0
1654001550000|2022-05-31 12:52:30|60.03|57.63|60.12|57.72|60.12|57.72|60.03|57.63|0
1654001560000|2022-05-31 12:52:40|60.15|57.75|60.18|57.78|60.18|57.78|60.12|57.72|0
1654001570000|2022-05-31 12:52:50|60.12|57.72|60.06|57.66|60.12|57.72|60.06|57.66|0
1654001580000|2022-05-31 12:53:00|59.97|57.57|59.83|57.43|59.97|57.57|59.83|57.43|0
1654001590000|2022-05-31 12:53:10|59.89|57.49|59.95|57.55|59.97|57.57|59.89|57.49|0
1654001600000|2022-05-31 12:53:20|60|57.6|60|57.6|60|57.6|60|57.6|0
1654001610000|2022-05-31 12:53:30|59.89|57.49|59.91|57.51|59.91|57.51|59.89|57.49|0
1654001620000|2022-05-31 12:53:40|60|57.6|59.89|57.49|60|57.6|59.89|57.49|0
1654001630000|2022-05-31 12:53:50|59.83|57.43|59.77|57.37|59.89|57.49|59.77|57.37|0
1654001640000|2022-05-31 12:54:00|59.83|57.43|59.86|57.46|59.86|57.46|59.83|57.43|0
1654001650000|2022-05-31 12:54:10|59.8|57.4|59.71|57.31|59.83|57.43|59.71|57.31|0
1654001660000|2022-05-31 12:54:20|59.65|57.25|59.71|57.31|59.71|57.31|59.65|57.25|0
1654001670000|2022-05-31 12:54:30|59.65|57.25|59.71|57.31|59.71|57.31|59.65|57.25|0
1654001680000|2022-05-31 12:54:40|59.65|57.25|59.65|57.25|59.77|57.37|59.65|57.25|0
1654001690000|2022-05-31 12:54:50|59.62|57.22|59.59|57.19|59.65|57.25|59.59|57.19|0
1654001700000|2022-05-31 12:55:00|59.65|57.25|59.94|57.54|59.94|57.54|59.65|57.25|0
1654001710000|2022-05-31 12:55:10|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1654001720000|2022-05-31 12:55:20|59.83|57.43|59.91|57.51|60|57.6|59.83|57.43|0
1654001730000|2022-05-31 12:55:30|59.89|57.49|60|57.6|60|57.6|59.89|57.49|0
1654001740000|2022-05-31 12:55:40|60.12|57.72|60.06|57.66|60.12|57.72|60.06|57.66|0
1654001750000|2022-05-31 12:55:50|60.03|57.63|60.18|57.78|60.18|57.78|60.03|57.63|0
1654001760000|2022-05-31 12:56:00|60.12|57.72|60.06|57.66|60.12|57.72|60.06|57.66|0
1654001770000|2022-05-31 12:56:10|60.03|57.63|60.06|57.66|60.09|57.69|60.03|57.63|0
1654001780000|2022-05-31 12:56:20|60|57.6|59.94|57.54|60|57.6|59.94|57.54|0
1654001790000|2022-05-31 12:56:30|59.89|57.49|59.83|57.43|59.94|57.54|59.83|57.43|0
1654001800000|2022-05-31 12:56:40|59.89|57.49|59.94|57.54|59.94|57.54|59.89|57.49|0
1654001810000|2022-05-31 12:56:50|59.89|57.49|59.71|57.31|59.89|57.49|59.71|57.31|0
1654001820000|2022-05-31 12:57:00|59.65|57.25|59.71|57.31|59.71|57.31|59.62|57.22|0
1654001830000|2022-05-31 12:57:10|59.65|57.25|59.71|57.31|59.71|57.31|59.65|57.25|0
1654001840000|2022-05-31 12:57:20|59.48|57.08|59.42|57.02|59.48|57.08|59.36|56.96|0
1654001850000|2022-05-31 12:57:30|59.36|56.96|59.3|56.9|59.36|56.96|59.24|56.84|0
1654001860000|2022-05-31 12:57:40|59.24|56.84|59.3|56.9|59.3|56.9|59.24|56.84|0
1654001870000|2022-05-31 12:57:50|59.24|56.84|59.33|56.93|59.33|56.93|59.24|56.84|0
1654001880000|2022-05-31 12:58:00|59.3|56.9|59.27|56.87|59.3|56.9|59.24|56.84|0
1654001890000|2022-05-31 12:58:10|59.3|56.9|59.27|56.87|59.33|56.93|59.24|56.84|0
1654001900000|2022-05-31 12:58:20|59.24|56.84|59.24|56.84|59.24|56.84|59.24|56.84|0
1654001910000|2022-05-31 12:58:30|59.19|56.79|59.07|56.67|59.19|56.79|59.04|56.64|0
1654001920000|2022-05-31 12:58:40|59.13|56.73|59.19|56.79|59.19|56.79|59.13|56.73|0
1654001930000|2022-05-31 12:58:50|59.13|56.73|59.13|56.73|59.13|56.73|59.07|56.67|0
1654001940000|2022-05-31 12:59:00|59.19|56.79|59.21|56.81|59.21|56.81|59.19|56.79|0
1654001950000|2022-05-31 12:59:10|59.24|56.84|59.19|56.79|59.24|56.84|59.19|56.79|0
1654001970000|2022-05-31 12:59:30|59.13|56.73|59.07|56.67|59.13|56.73|59.07|56.67|0
1654001980000|2022-05-31 12:59:40|59.13|56.73|59.07|56.67|59.13|56.73|59.07|56.67|0
1654001990000|2022-05-31 12:59:50|59.01|56.61|59.01|56.61|59.01|56.61|58.95|56.55|0
1654002000000|2022-05-31 13:00:00|59.04|56.64|59.07|56.67|59.07|56.67|59.01|56.61|0
1654002010000|2022-05-31 13:00:10|59.13|56.73|59.07|56.67|59.13|56.73|59.07|56.67|0
1654002020000|2022-05-31 13:00:20|59.13|56.73|59.07|56.67|59.13|56.73|59.07|56.67|0
1654002030000|2022-05-31 13:00:30|59.1|56.7|59.1|56.7|59.1|56.7|59.1|56.7|0
1654002040000|2022-05-31 13:00:40|59.07|56.67|59.13|56.73|59.16|56.76|59.07|56.67|0
1654002050000|2022-05-31 13:00:50|59.21|56.81|59.36|56.96|59.39|56.99|59.21|56.81|0
1654002060000|2022-05-31 13:01:00|59.3|56.9|59.53|57.13|59.53|57.13|59.3|56.9|0
1654002070000|2022-05-31 13:01:10|59.62|57.22|59.77|57.37|59.77|57.37|59.62|57.22|0
1654002080000|2022-05-31 13:01:20|59.88|57.48|59.91|57.51|59.94|57.54|59.88|57.48|0
1654002090000|2022-05-31 13:01:30|60|57.6|60|57.6|60|57.6|59.94|57.54|0
1654002100000|2022-05-31 13:01:40|60.12|57.72|60.32|57.92|60.32|57.92|60.06|57.66|0
1654002110000|2022-05-31 13:01:50|60.29|57.89|60.29|57.89|60.29|57.89|60.23|57.83|0
1654002120000|2022-05-31 13:02:00|60.23|57.83|60.47|58.07|60.47|58.07|60.23|57.83|0
1654002130000|2022-05-31 13:02:10|60.41|58.01|60.59|58.19|60.59|58.19|60.41|58.01|0
1654002140000|2022-05-31 13:02:20|60.56|58.16|60.65|58.25|60.65|58.25|60.56|58.16|0
1654002150000|2022-05-31 13:02:30|60.7|58.3|60.59|58.19|60.7|58.3|60.59|58.19|0
1654002160000|2022-05-31 13:02:40|60.67|58.27|60.65|58.25|60.67|58.27|60.65|58.25|0
1654002170000|2022-05-31 13:02:50|60.7|58.3|60.53|58.13|60.7|58.3|60.53|58.13|0
1654002180000|2022-05-31 13:03:00|60.41|58.01|60.59|58.19|60.59|58.19|60.41|58.01|0
1654002190000|2022-05-31 13:03:10|60.47|58.07|60.47|58.07|60.59|58.19|60.29|57.89|0
1654002200000|2022-05-31 13:03:20|60.41|58.01|60.41|58.01|60.47|58.07|60.41|58.01|0
1654002220000|2022-05-31 13:03:40|60.35|57.95|60.35|57.95|60.41|58.01|60.35|57.95|0
1654002230000|2022-05-31 13:03:50|60.38|57.98|60.29|57.89|60.38|57.98|60.29|57.89|0
1654002240000|2022-05-31 13:04:00|60.35|57.95|60.35|57.95|60.38|57.98|60.29|57.89|0
1654002250000|2022-05-31 13:04:10|60.41|58.01|60.41|58.01|60.41|58.01|60.35|57.95|0
1654002260000|2022-05-31 13:04:20|60.47|58.07|60.47|58.07|60.47|58.07|60.41|58.01|0
1654002270000|2022-05-31 13:04:30|60.41|58.01|60.35|57.95|60.41|58.01|60.29|57.89|0
1654002280000|2022-05-31 13:04:40|60.32|57.92|60.29|57.89|60.32|57.92|60.29|57.89|0
1654002290000|2022-05-31 13:04:50|60.23|57.83|60.23|57.83|60.23|57.83|60.12|57.72|0
1654002300000|2022-05-31 13:05:00|60.29|57.89|60.29|57.89|60.29|57.89|60.26|57.86|0
1654002310000|2022-05-31 13:05:10|60.23|57.83|60.29|57.89|60.29|57.89|60.23|57.83|0
1654002320000|2022-05-31 13:05:20|60.35|57.95|60.29|57.89|60.35|57.95|60.29|57.89|0
1654002330000|2022-05-31 13:05:30|60.35|57.95|60.76|58.36|60.76|58.36|60.35|57.95|0
1654002340000|2022-05-31 13:05:40|60.82|58.42|60.88|58.48|60.88|58.48|60.82|58.42|0
1654002350000|2022-05-31 13:05:50|60.94|58.54|60.88|58.48|60.94|58.54|60.85|58.45|0
1654002360000|2022-05-31 13:06:00|60.94|58.54|60.94|58.54|60.94|58.54|60.91|58.51|0
1654002370000|2022-05-31 13:06:10|60.88|58.48|60.76|58.36|60.94|58.54|60.76|58.36|0
1654002380000|2022-05-31 13:06:20|60.73|58.33|60.64|58.24|60.73|58.33|60.64|58.24|0
1654002390000|2022-05-31 13:06:30|60.7|58.3|60.64|58.24|60.7|58.3|60.58|58.18|0
1654002400000|2022-05-31 13:06:40|60.58|58.18|60.64|58.24|60.64|58.24|60.58|58.18|0
1654002410000|2022-05-31 13:06:50|60.7|58.3|60.58|58.18|60.7|58.3|60.58|58.18|0
1654002420000|2022-05-31 13:07:00|60.53|58.13|60.53|58.13|60.53|58.13|60.53|58.13|0
1654002430000|2022-05-31 13:07:10|60.58|58.18|60.41|58.01|60.58|58.18|60.35|57.95|0
1654002440000|2022-05-31 13:07:20|60.47|58.07|60.41|58.01|60.47|58.07|60.41|58.01|0
1654002450000|2022-05-31 13:07:30|60.35|57.95|60.29|57.89|60.35|57.95|60.17|57.77|0
1654002460000|2022-05-31 13:07:40|60.32|57.92|60.29|57.89|60.32|57.92|60.29|57.89|0
1654002470000|2022-05-31 13:07:50|60.35|57.95|60.35|57.95|60.41|58.01|60.35|57.95|0
1654002480000|2022-05-31 13:08:00|60.38|57.98|60.35|57.95|60.41|58.01|60.35|57.95|0
1654002490000|2022-05-31 13:08:10|60.23|57.83|60.41|58.01|60.41|58.01|60.23|57.83|0
1654002500000|2022-05-31 13:08:20|60.38|57.98|60.41|58.01|60.41|58.01|60.38|57.98|0
1654002510000|2022-05-31 13:08:30|60.35|57.95|60.35|57.95|60.35|57.95|60.29|57.89|0
1654002520000|2022-05-31 13:08:40|60.32|57.92|60.41|58.01|60.41|58.01|60.32|57.92|0
1654002540000|2022-05-31 13:09:00|60.47|58.07|60.47|58.07|60.58|58.18|60.47|58.07|0
1654002550000|2022-05-31 13:09:10|60.35|57.95|60.41|58.01|60.41|58.01|60.35|57.95|0
1654002560000|2022-05-31 13:09:20|60.44|58.04|60.58|58.18|60.58|58.18|60.44|58.04|0
1654002570000|2022-05-31 13:09:30|60.7|58.3|60.64|58.24|60.7|58.3|60.58|58.18|0
1654002580000|2022-05-31 13:09:40|60.58|58.18|60.58|58.18|60.64|58.24|60.58|58.18|0
1654002590000|2022-05-31 13:09:50|60.61|58.21|60.7|58.3|60.76|58.36|60.61|58.21|0
1654002600000|2022-05-31 13:10:00|60.76|58.36|60.88|58.48|60.91|58.51|60.76|58.36|0
1654002610000|2022-05-31 13:10:10|60.94|58.54|60.88|58.48|60.94|58.54|60.88|58.48|0
1654002620000|2022-05-31 13:10:20|60.94|58.54|60.94|58.54|60.94|58.54|60.94|58.54|0
1654002630000|2022-05-31 13:10:30|60.76|58.36|60.76|58.36|60.76|58.36|60.76|58.36|0
1654002640000|2022-05-31 13:10:40|60.82|58.42|60.82|58.42|60.88|58.48|60.82|58.42|0
1654002650000|2022-05-31 13:10:50|60.76|58.36|60.82|58.42|60.82|58.42|60.7|58.3|0
1654002660000|2022-05-31 13:11:00|60.76|58.36|60.76|58.36|60.79|58.39|60.76|58.36|0
1654002670000|2022-05-31 13:11:10|60.82|58.42|60.94|58.54|60.94|58.54|60.79|58.39|0
1654002680000|2022-05-31 13:11:20|60.88|58.48|60.85|58.45|60.94|58.54|60.85|58.45|0
1654002690000|2022-05-31 13:11:30|60.82|58.42|60.88|58.48|60.88|58.48|60.82|58.42|0
1654002710000|2022-05-31 13:11:50|60.82|58.42|60.94|58.54|60.94|58.54|60.82|58.42|0
1654002720000|2022-05-31 13:12:00|61.23|58.83|61.23|58.83|61.29|58.89|61.23|58.83|0
1654002730000|2022-05-31 13:12:10|61.2|58.8|61.23|58.83|61.23|58.83|61.11|58.71|0
1654002740000|2022-05-31 13:12:20|61.26|58.86|61.29|58.89|61.29|58.89|61.26|58.86|0
1654002750000|2022-05-31 13:12:30|61.35|58.95|61.41|59.01|61.41|59.01|61.35|58.95|0
1654002760000|2022-05-31 13:12:40|61.35|58.95|61.41|59.01|61.41|59.01|61.29|58.89|0
1654002770000|2022-05-31 13:12:50|61.47|59.07|61.47|59.07|61.47|59.07|61.41|59.01|0
1654002780000|2022-05-31 13:13:00|61.41|59.01|61.29|58.89|61.41|59.01|61.29|58.89|0
1654002790000|2022-05-31 13:13:10|61.23|58.83|61.71|59.31|61.71|59.31|61.23|58.83|0
1654002800000|2022-05-31 13:13:20|61.68|59.28|61.74|59.34|61.74|59.34|61.68|59.28|0
1654002810000|2022-05-31 13:13:30|61.71|59.31|61.74|59.34|61.77|59.37|61.71|59.31|0
1654002820000|2022-05-31 13:13:40|61.89|59.49|61.95|59.55|62.07|59.67|61.89|59.49|0
1654002830000|2022-05-31 13:13:50|62.01|59.61|61.95|59.55|62.01|59.61|61.89|59.49|0
1654002840000|2022-05-31 13:14:00|62.01|59.61|62.01|59.61|62.01|59.61|61.95|59.55|0
1654002850000|2022-05-31 13:14:10|62.07|59.67|62.22|59.82|62.22|59.82|62.07|59.67|0
1654002860000|2022-05-31 13:14:20|62.25|59.85|62.49|60.09|62.49|60.09|62.25|59.85|0
1654002870000|2022-05-31 13:14:30|62.4|60|62.31|59.91|62.4|60|62.31|59.91|0
1654002880000|2022-05-31 13:14:40|62.37|59.97|62.43|60.03|62.49|60.09|62.37|59.97|0
1654002890000|2022-05-31 13:14:50|62.49|60.09|62.49|60.09|62.49|60.09|62.37|59.97|0
1654002900000|2022-05-31 13:15:00|62.55|60.15|62.43|60.03|62.55|60.15|62.43|60.03|0
1654002910000|2022-05-31 13:15:10|62.31|59.91|62.25|59.85|62.37|59.97|62.25|59.85|0
1654002920000|2022-05-31 13:15:20|62.19|59.79|62.19|59.79|62.25|59.85|62.19|59.79|0
1654002930000|2022-05-31 13:15:30|62.07|59.67|62.07|59.67|62.07|59.67|62.01|59.61|0
1654002940000|2022-05-31 13:15:40|62.19|59.79|62.13|59.73|62.19|59.79|62.13|59.73|0
1654002950000|2022-05-31 13:15:50|62.19|59.79|62.31|59.91|62.31|59.91|62.19|59.79|0
1654002960000|2022-05-31 13:16:00|62.22|59.82|62.19|59.79|62.25|59.85|62.19|59.79|0
1654002970000|2022-05-31 13:16:10|62.07|59.67|62.07|59.67|62.13|59.73|62.01|59.61|0
1654002980000|2022-05-31 13:16:20|62.01|59.61|61.95|59.55|62.01|59.61|61.95|59.55|0
1654002990000|2022-05-31 13:16:30|61.89|59.49|61.89|59.49|61.89|59.49|61.89|59.49|0
1654003000000|2022-05-31 13:16:40|61.83|59.43|61.83|59.43|61.83|59.43|61.77|59.37|0
1654003010000|2022-05-31 13:16:50|61.89|59.49|61.83|59.43|61.89|59.49|61.83|59.43|0
1654003020000|2022-05-31 13:17:00|61.77|59.37|61.65|59.25|61.77|59.37|61.65|59.25|0
1654003030000|2022-05-31 13:17:10|61.59|59.19|61.53|59.13|61.59|59.19|61.53|59.13|0
1654003040000|2022-05-31 13:17:20|61.59|59.19|61.59|59.19|61.59|59.19|61.59|59.19|0
1654003050000|2022-05-31 13:17:30|61.56|59.16|61.56|59.16|61.65|59.25|61.56|59.16|0
1654003060000|2022-05-31 13:17:40|61.53|59.13|61.44|59.04|61.53|59.13|61.44|59.04|0
1654003070000|2022-05-31 13:17:50|61.47|59.07|61.65|59.25|61.65|59.25|61.47|59.07|0
1654003080000|2022-05-31 13:18:00|61.74|59.34|61.83|59.43|61.83|59.43|61.74|59.34|0
1654003090000|2022-05-31 13:18:10|61.77|59.37|61.59|59.19|61.79|59.39|61.59|59.19|0
1654003100000|2022-05-31 13:18:20|61.65|59.25|61.71|59.31|61.71|59.31|61.65|59.25|0
1654003110000|2022-05-31 13:18:30|61.65|59.25|61.65|59.25|61.71|59.31|61.65|59.25|0
1654003120000|2022-05-31 13:18:40|61.71|59.31|61.95|59.55|61.95|59.55|61.71|59.31|0
1654003130000|2022-05-31 13:18:50|62.01|59.61|62.01|59.61|62.01|59.61|62.01|59.61|0
1654003140000|2022-05-31 13:19:00|61.83|59.43|61.77|59.37|61.83|59.43|61.65|59.25|0
1654003150000|2022-05-31 13:19:10|61.71|59.31|61.65|59.25|61.77|59.37|61.65|59.25|0
1654003160000|2022-05-31 13:19:20|61.59|59.19|61.59|59.19|61.59|59.19|61.59|59.19|0
1654003170000|2022-05-31 13:19:30|61.53|59.13|61.53|59.13|61.56|59.16|61.53|59.13|0
1654003180000|2022-05-31 13:19:40|61.59|59.19|61.71|59.31|61.77|59.37|61.59|59.19|0
1654003190000|2022-05-31 13:19:50|61.77|59.37|61.77|59.37|61.77|59.37|61.77|59.37|0
1654003200000|2022-05-31 13:20:00|61.71|59.31|61.67|59.27|61.71|59.31|61.65|59.25|0
1654003210000|2022-05-31 13:20:10|61.65|59.25|61.47|59.07|61.65|59.25|61.47|59.07|0
1654003220000|2022-05-31 13:20:20|61.5|59.1|61.73|59.33|61.73|59.33|61.5|59.1|0
1654003230000|2022-05-31 13:20:30|61.77|59.37|61.82|59.42|61.82|59.42|61.77|59.37|0
1654003240000|2022-05-31 13:20:40|61.88|59.48|61.88|59.48|61.88|59.48|61.88|59.48|0
1654003250000|2022-05-31 13:20:50|61.82|59.42|61.94|59.54|61.94|59.54|61.82|59.42|0
1654003260000|2022-05-31 13:21:00|61.88|59.48|61.88|59.48|61.88|59.48|61.88|59.48|0
1654003270000|2022-05-31 13:21:10|61.91|59.51|62.18|59.78|62.18|59.78|61.91|59.51|0
1654003280000|2022-05-31 13:21:20|62.24|59.84|62.3|59.9|62.33|59.93|62.24|59.84|0
1654003290000|2022-05-31 13:21:30|62.27|59.87|62.3|59.9|62.36|59.96|62.24|59.84|0
1654003300000|2022-05-31 13:21:40|62.42|60.02|62.3|59.9|62.42|60.02|62.3|59.9|0
1654003310000|2022-05-31 13:21:50|62.24|59.84|62.06|59.66|62.24|59.84|62.06|59.66|0
1654003320000|2022-05-31 13:22:00|62.03|59.63|62.06|59.66|62.18|59.78|62.03|59.63|0
1654003330000|2022-05-31 13:22:10|62.3|59.9|62.36|59.96|62.36|59.96|62.18|59.78|0
1654003340000|2022-05-31 13:22:20|62.42|60.02|62.18|59.78|62.42|60.02|62.18|59.78|0
1654003350000|2022-05-31 13:22:30|62.3|59.9|62.18|59.78|62.3|59.9|62.15|59.75|0
1654003360000|2022-05-31 13:22:40|62.3|59.9|62.24|59.84|62.36|59.96|62.24|59.84|0
1654003370000|2022-05-31 13:22:50|62.3|59.9|62.3|59.9|62.3|59.9|62.3|59.9|0
1654003380000|2022-05-31 13:23:00|62.24|59.84|62.18|59.78|62.24|59.84|62.18|59.78|0
1654003390000|2022-05-31 13:23:10|62.12|59.72|62.18|59.78|62.21|59.81|62.12|59.72|0
1654003400000|2022-05-31 13:23:20|62.12|59.72|62.27|59.87|62.3|59.9|62.12|59.72|0
1654003410000|2022-05-31 13:23:30|62.3|59.9|62.3|59.9|62.33|59.93|62.3|59.9|0
1654003420000|2022-05-31 13:23:40|62.36|59.96|62.24|59.84|62.36|59.96|62.24|59.84|0
1654003430000|2022-05-31 13:23:50|62.18|59.78|62.12|59.72|62.18|59.78|62.12|59.72|0
1654003440000|2022-05-31 13:24:00|62.18|59.78|62.24|59.84|62.24|59.84|62.18|59.78|0
1654003450000|2022-05-31 13:24:10|62.21|59.81|62.18|59.78|62.21|59.81|62.18|59.78|0
1654003460000|2022-05-31 13:24:20|62.12|59.72|62.12|59.72|62.12|59.72|62|59.6|0
1654003470000|2022-05-31 13:24:30|62|59.6|62.03|59.63|62.03|59.63|62|59.6|0
1654003480000|2022-05-31 13:24:40|62.06|59.66|62.09|59.69|62.09|59.69|62.06|59.66|0
1654003490000|2022-05-31 13:24:50|62.06|59.66|62.24|59.84|62.24|59.84|62.06|59.66|0
1654003500000|2022-05-31 13:25:00|62.18|59.78|62.21|59.81|62.21|59.81|62.12|59.72|0
1654003510000|2022-05-31 13:25:10|62.3|59.9|62.54|60.14|62.54|60.14|62.3|59.9|0
1654003520000|2022-05-31 13:25:20|62.48|60.08|62.85|60.45|62.85|60.45|62.48|60.08|0
1654003530000|2022-05-31 13:25:30|62.79|60.39|62.85|60.45|62.97|60.57|62.79|60.39|0
1654003540000|2022-05-31 13:25:40|62.91|60.51|62.97|60.57|62.97|60.57|62.91|60.51|0
1654003550000|2022-05-31 13:25:50|62.91|60.51|63.03|60.63|63.03|60.63|62.91|60.51|0
1654003560000|2022-05-31 13:26:00|63.12|60.72|62.87|60.47|63.12|60.72|62.85|60.45|0
1654003570000|2022-05-31 13:26:10|62.78|60.38|62.78|60.38|62.85|60.45|62.78|60.38|0
1654003580000|2022-05-31 13:26:20|62.81|60.41|62.91|60.51|62.91|60.51|62.81|60.41|0
1654003590000|2022-05-31 13:26:30|62.85|60.45|62.85|60.45|62.85|60.45|62.72|60.32|0
1654003600000|2022-05-31 13:26:40|62.81|60.41|62.84|60.44|62.84|60.44|62.72|60.32|0
1654003610000|2022-05-31 13:26:50|62.91|60.51|63.21|60.81|63.21|60.81|62.91|60.51|0
1654003620000|2022-05-31 13:27:00|63.15|60.75|63.18|60.78|63.18|60.78|63.09|60.69|0
1654003630000|2022-05-31 13:27:10|63.27|60.87|63.33|60.93|63.33|60.93|63.27|60.87|0
1654003640000|2022-05-31 13:27:20|63.21|60.81|63.27|60.87|63.27|60.87|63.21|60.81|0
1654003650000|2022-05-31 13:27:30|63.33|60.93|63.21|60.81|63.33|60.93|63.18|60.78|0
1654003660000|2022-05-31 13:27:40|63.27|60.87|63.45|61.05|63.45|61.05|63.27|60.87|0
1654003670000|2022-05-31 13:27:50|63.64|61.24|63.7|61.3|63.7|61.3|63.64|61.24|0
1654003680000|2022-05-31 13:28:00|63.57|61.17|63.33|60.93|63.57|61.17|63.27|60.87|0
1654003690000|2022-05-31 13:28:10|63.39|60.99|63.36|60.96|63.39|60.99|63.33|60.93|0
1654003700000|2022-05-31 13:28:20|63.39|60.99|63.33|60.93|63.39|60.99|63.3|60.9|0
1654003710000|2022-05-31 13:28:30|63.3|60.9|63.03|60.63|63.3|60.9|63.03|60.63|0
1654003720000|2022-05-31 13:28:40|63.15|60.75|63.15|60.75|63.15|60.75|63.12|60.72|0
1654003730000|2022-05-31 13:28:50|63.09|60.69|63.15|60.75|63.15|60.75|63.09|60.69|0
1654003740000|2022-05-31 13:29:00|63.09|60.69|63.12|60.72|63.12|60.72|63.03|60.63|0
1654003750000|2022-05-31 13:29:10|63.24|60.84|63.09|60.69|63.24|60.84|63.05|60.65|0
1654003760000|2022-05-31 13:29:20|63.12|60.72|62.96|60.56|63.12|60.72|62.96|60.56|0
1654003770000|2022-05-31 13:29:30|62.93|60.53|62.78|60.38|62.93|60.53|62.72|60.32|0
1654003780000|2022-05-31 13:29:40|62.84|60.44|62.9|60.5|62.96|60.56|62.84|60.44|0
1654003790000|2022-05-31 13:29:50|62.81|60.41|62.66|60.26|62.84|60.44|62.66|60.26|0
1654003800000|2022-05-31 13:30:00|62.42|60.02|62.9|60.5|62.9|60.5|62.42|60.02|0
1654003810000|2022-05-31 13:30:10|63.12|60.72|62.96|60.56|63.12|60.72|62.81|60.41|0
1654003820000|2022-05-31 13:30:20|63.15|60.75|62.48|60.08|63.15|60.75|62.48|60.08|0
1654003830000|2022-05-31 13:30:30|62.54|60.14|62.72|60.32|62.72|60.32|62.3|59.9|0
1654003840000|2022-05-31 13:30:40|62.78|60.38|63.75|61.35|63.75|61.35|62.66|60.26|0
1654003850000|2022-05-31 13:30:50|61.58|59.18|61.34|58.94|61.58|59.18|61.34|58.94|0
1654003860000|2022-05-31 13:31:00|61.16|58.76|61.82|59.42|61.82|59.42|61.16|58.76|0
1654003870000|2022-05-31 13:31:10|61.4|59|61.19|58.79|61.4|59|61.19|58.79|0
1654003880000|2022-05-31 13:31:20|61.16|58.76|60.74|58.34|61.16|58.76|60.74|58.34|0
1654003890000|2022-05-31 13:31:30|60.39|57.99|60.15|57.75|60.59|58.19|60.15|57.75|0
1654003900000|2022-05-31 13:31:40|60.27|57.87|60.57|58.17|60.57|58.17|60.27|57.87|0
1654003910000|2022-05-31 13:31:50|60.33|57.93|60.18|57.78|60.45|58.05|60.18|57.78|0
1654003920000|2022-05-31 13:32:00|60.09|57.69|60.24|57.84|60.42|58.02|60.09|57.69|0
1654003930000|2022-05-31 13:32:10|59.86|57.46|58.87|56.47|59.86|57.46|58.87|56.47|0
1654003940000|2022-05-31 13:32:20|59.04|56.64|58.84|56.44|59.04|56.64|58.81|56.41|0
1654003950000|2022-05-31 13:32:30|58.69|56.29|58.06|55.66|58.69|56.29|58.06|55.66|0
1654003960000|2022-05-31 13:32:40|58.17|55.77|58.06|55.66|58.17|55.77|57.94|55.54|0
1654003970000|2022-05-31 13:32:50|58.12|55.72|58.46|56.06|58.63|56.23|58.12|55.72|0
1654003980000|2022-05-31 13:33:00|58.58|56.18|57.94|55.54|58.58|56.18|57.94|55.54|0
1654003990000|2022-05-31 13:33:10|57.66|55.26|57.14|54.74|57.66|55.26|57.14|54.74|0
1654004000000|2022-05-31 13:33:20|57.03|54.63|56.92|54.52|57.03|54.63|56.61|54.21|0
1654004010000|2022-05-31 13:33:30|57.14|54.74|56.92|54.52|57.26|54.86|56.92|54.52|0
1654004020000|2022-05-31 13:33:40|57.09|54.69|56.8|54.4|57.14|54.74|56.8|54.4|0
1654004030000|2022-05-31 13:33:50|56.69|54.29|56.61|54.21|56.69|54.29|56.52|54.12|0
1654004040000|2022-05-31 13:34:00|56.47|54.07|56.41|54.01|56.47|54.07|56.41|54.01|0
1654004050000|2022-05-31 13:34:10|56.52|54.12|56.86|54.46|56.86|54.46|56.52|54.12|0
1654004060000|2022-05-31 13:34:20|56.69|54.29|56.64|54.24|56.69|54.29|56.55|54.15|0
1654004070000|2022-05-31 13:34:30|56.41|54.01|56.35|53.95|56.41|54.01|56.35|53.95|0
1654004080000|2022-05-31 13:34:40|56.49|54.09|56.63|54.23|56.63|54.23|56.41|54.01|0
1654004090000|2022-05-31 13:34:50|56.47|54.07|56.24|53.84|56.47|54.07|56.24|53.84|0
1654004100000|2022-05-31 13:35:00|56.07|53.67|56.07|53.67|56.21|53.81|56.07|53.67|0
1654004110000|2022-05-31 13:35:10|56.24|53.84|56.52|54.12|56.52|54.12|56.24|53.84|0
1654004120000|2022-05-31 13:35:20|56.47|54.07|56.52|54.12|56.92|54.52|56.47|54.07|0
1654004130000|2022-05-31 13:35:30|56.86|54.46|57.09|54.69|57.2|54.8|56.86|54.46|0
1654004140000|2022-05-31 13:35:40|56.86|54.46|56.75|54.35|56.86|54.46|56.61|54.21|0
1654004150000|2022-05-31 13:35:50|56.86|54.46|56.69|54.29|56.86|54.46|56.63|54.23|0
1654004160000|2022-05-31 13:36:00|56.52|54.12|56.58|54.18|56.75|54.35|56.47|54.07|0
1654004170000|2022-05-31 13:36:10|56.61|54.21|56.35|53.95|56.61|54.21|56.35|53.95|0
1654004180000|2022-05-31 13:36:20|56.47|54.07|56.6|54.2|56.6|54.2|56.47|54.07|0
1654004190000|2022-05-31 13:36:30|56.52|54.12|56.69|54.29|56.69|54.29|56.52|54.12|0
1654004200000|2022-05-31 13:36:40|56.75|54.35|56.58|54.18|56.8|54.4|56.58|54.18|0
1654004210000|2022-05-31 13:36:50|56.47|54.07|56.44|54.04|56.47|54.07|56.3|53.9|0
1654004220000|2022-05-31 13:37:00|56.13|53.73|55.85|53.45|56.13|53.73|55.85|53.45|0
1654004230000|2022-05-31 13:37:10|55.63|53.23|55.9|53.5|55.9|53.5|55.57|53.17|0
1654004240000|2022-05-31 13:37:20|55.74|53.34|55.88|53.48|56.18|53.78|55.74|53.34|0
1654004250000|2022-05-31 13:37:30|55.79|53.39|55.63|53.23|55.79|53.39|55.63|53.23|0
1654004260000|2022-05-31 13:37:40|55.68|53.28|53.99|51.59|55.74|53.34|53.99|51.59|0
1654004270000|2022-05-31 13:37:50|55.24|52.84|55.02|52.62|55.24|52.84|55.02|52.62|0
1654004280000|2022-05-31 13:38:00|55.13|52.73|56.24|53.84|56.24|53.84|55.13|52.73|0
1654004290000|2022-05-31 13:38:10|56.32|53.92|56.74|54.34|56.74|54.34|56.32|53.92|0
1654004300000|2022-05-31 13:38:20|56.85|54.45|56.69|54.29|56.85|54.45|56.69|54.29|0
1654004310000|2022-05-31 13:38:30|56.63|54.23|56.35|53.95|56.74|54.34|56.35|53.95|0
1654004320000|2022-05-31 13:38:40|56.24|53.84|56.07|53.67|56.24|53.84|56.07|53.67|0
1654004330000|2022-05-31 13:38:50|55.85|53.45|56.01|53.61|56.04|53.64|55.85|53.45|0
1654004340000|2022-05-31 13:39:00|55.96|53.56|56.13|53.73|56.13|53.73|55.96|53.56|0
1654004350000|2022-05-31 13:39:10|56.24|53.84|56.68|54.28|56.68|54.28|56.24|53.84|0
1654004360000|2022-05-31 13:39:20|56.63|54.23|56.29|53.89|56.63|54.23|56.29|53.89|0
1654004370000|2022-05-31 13:39:30|56.63|54.23|57.07|54.67|57.19|54.79|56.63|54.23|0
1654004380000|2022-05-31 13:39:40|57.13|54.73|57.02|54.62|57.13|54.73|56.91|54.51|0
1654004390000|2022-05-31 13:39:50|56.96|54.56|56.91|54.51|56.96|54.56|56.91|54.51|0
1654004400000|2022-05-31 13:40:00|56.65|54.25|56.57|54.17|56.91|54.51|56.57|54.17|0
1654004410000|2022-05-31 13:40:10|56.46|54.06|56.49|54.09|56.68|54.28|56.46|54.06|0
1654004420000|2022-05-31 13:40:20|56.46|54.06|56.24|53.84|56.51|54.11|56.24|53.84|0
1654004430000|2022-05-31 13:40:30|56.35|53.95|56.24|53.84|56.35|53.95|56.07|53.67|0
1654004440000|2022-05-31 13:40:40|56.18|53.78|55.96|53.56|56.24|53.84|55.96|53.56|0
1654004450000|2022-05-31 13:40:50|55.74|53.34|55.74|53.34|55.79|53.39|55.74|53.34|0
1654004460000|2022-05-31 13:41:00|56.07|53.67|56.18|53.78|56.18|53.78|55.98|53.58|0
1654004470000|2022-05-31 13:41:10|56.15|53.75|56.18|53.78|56.24|53.84|56.04|53.64|0
1654004480000|2022-05-31 13:41:20|56.04|53.64|55.9|53.5|56.18|53.78|55.9|53.5|0
1654004490000|2022-05-31 13:41:30|55.85|53.45|55.79|53.39|55.85|53.45|55.79|53.39|0
1654004500000|2022-05-31 13:41:40|56.01|53.61|56.12|53.72|56.12|53.72|56.01|53.61|0
1654004510000|2022-05-31 13:41:50|56.01|53.61|56.18|53.78|56.18|53.78|55.9|53.5|0
1654004520000|2022-05-31 13:42:00|56.01|53.61|56.01|53.61|56.12|53.72|56.01|53.61|0
1654004530000|2022-05-31 13:42:10|56.09|53.69|56.26|53.86|56.26|53.86|56.09|53.69|0
1654004540000|2022-05-31 13:42:20|56.21|53.81|56.01|53.61|56.21|53.81|56.01|53.61|0
1654004550000|2022-05-31 13:42:30|55.96|53.56|55.96|53.56|55.96|53.56|55.96|53.56|0
1654004560000|2022-05-31 13:42:40|55.87|53.47|55.63|53.23|55.87|53.47|55.63|53.23|0
1654004570000|2022-05-31 13:42:50|55.46|53.06|55.35|52.95|55.46|53.06|55.35|52.95|0
1654004580000|2022-05-31 13:43:00|55.32|52.92|55.51|53.11|55.51|53.11|55.29|52.89|0
1654004590000|2022-05-31 13:43:10|55.62|53.22|55.46|53.06|55.74|53.34|55.4|53|0
1654004600000|2022-05-31 13:43:20|55.51|53.11|55.4|53|55.51|53.11|55.4|53|0
1654004610000|2022-05-31 13:43:30|55.35|52.95|55.4|53|55.4|53|55.32|52.92|0
1654004620000|2022-05-31 13:43:40|55.35|52.95|55.57|53.17|55.57|53.17|55.35|52.95|0
1654004630000|2022-05-31 13:43:50|55.51|53.11|55.46|53.06|55.65|53.25|55.46|53.06|0
1654004640000|2022-05-31 13:44:00|55.51|53.11|55.71|53.31|55.71|53.31|55.51|53.11|0
1654004650000|2022-05-31 13:44:10|55.68|53.28|55.62|53.22|55.71|53.31|55.57|53.17|0
1654004660000|2022-05-31 13:44:20|55.51|53.11|55.57|53.17|55.62|53.22|55.4|53|0
1654004670000|2022-05-31 13:44:30|55.62|53.22|55.6|53.2|55.62|53.22|55.51|53.11|0
1654004680000|2022-05-31 13:44:40|55.68|53.28|55.65|53.25|55.76|53.36|55.62|53.22|0
1654004690000|2022-05-31 13:44:50|55.62|53.22|55.79|53.39|55.79|53.39|55.62|53.22|0
1654004700000|2022-05-31 13:45:00|56.29|53.89|56.68|54.28|56.68|54.28|56.29|53.89|0
1654004710000|2022-05-31 13:45:10|56.29|53.89|56.68|54.28|56.68|54.28|56.29|53.89|0
1654004720000|2022-05-31 13:45:20|56.57|54.17|56.9|54.5|56.9|54.5|56.57|54.17|0
1654004730000|2022-05-31 13:45:30|57.02|54.62|57.35|54.95|57.35|54.95|57.02|54.62|0
1654004740000|2022-05-31 13:45:40|57.18|54.78|57.58|55.18|57.58|55.18|57.18|54.78|0
1654004750000|2022-05-31 13:45:50|57.41|55.01|57.41|55.01|57.52|55.12|57.41|55.01|0
1654004760000|2022-05-31 13:46:00|57.27|54.87|57.58|55.18|57.58|55.18|57.27|54.87|0
1654004770000|2022-05-31 13:46:10|57.52|55.12|57.66|55.26|57.69|55.29|57.52|55.12|0
1654004780000|2022-05-31 13:46:20|57.47|55.07|57.75|55.35|57.75|55.35|57.47|55.07|0
1654004790000|2022-05-31 13:46:30|57.72|55.32|57.69|55.29|57.81|55.41|57.64|55.24|0
1654004800000|2022-05-31 13:46:40|57.64|55.24|57.64|55.24|57.69|55.29|57.58|55.18|0
1654004810000|2022-05-31 13:46:50|57.81|55.41|57.3|54.9|57.81|55.41|57.3|54.9|0
1654004820000|2022-05-31 13:47:00|57.27|54.87|57.41|55.01|57.41|55.01|57.27|54.87|0
1654004830000|2022-05-31 13:47:10|57.13|54.73|56.79|54.39|57.13|54.73|56.79|54.39|0
1654004840000|2022-05-31 13:47:20|56.68|54.28|57.02|54.62|57.02|54.62|56.68|54.28|0
1654004850000|2022-05-31 13:47:30|57.07|54.67|57.3|54.9|57.41|55.01|57.07|54.67|0
1654004860000|2022-05-31 13:47:40|57.41|55.01|57.07|54.67|57.47|55.07|57.07|54.67|0
1654004870000|2022-05-31 13:47:50|56.96|54.56|57.24|54.84|57.24|54.84|56.9|54.5|0
1654004880000|2022-05-31 13:48:00|57.13|54.73|57.18|54.78|57.18|54.78|57.07|54.67|0
1654004890000|2022-05-31 13:48:10|57.41|55.01|57.24|54.84|57.41|55.01|57.24|54.84|0
1654004900000|2022-05-31 13:48:20|57.21|54.81|56.96|54.56|57.21|54.81|56.96|54.56|0
1654004910000|2022-05-31 13:48:30|56.82|54.42|56.68|54.28|56.87|54.47|56.68|54.28|0
1654004920000|2022-05-31 13:48:40|56.51|54.11|56.57|54.17|56.62|54.22|56.51|54.11|0
1654004930000|2022-05-31 13:48:50|56.45|54.05|56.45|54.05|56.51|54.11|56.37|53.97|0
1654004940000|2022-05-31 13:49:00|56.29|53.89|56.82|54.42|56.85|54.45|56.29|53.89|0
1654004950000|2022-05-31 13:49:10|56.68|54.28|56.34|53.94|56.68|54.28|56.34|53.94|0
1654004960000|2022-05-31 13:49:20|56.45|54.05|56.34|53.94|56.62|54.22|56.23|53.83|0
1654004970000|2022-05-31 13:49:30|56.37|53.97|56.18|53.78|56.37|53.97|56.18|53.78|0
1654004980000|2022-05-31 13:49:40|56.23|53.83|56.18|53.78|56.57|54.17|56.18|53.78|0
1654004990000|2022-05-31 13:49:50|56.01|53.61|55.95|53.55|56.12|53.72|55.95|53.55|0
1654005000000|2022-05-31 13:50:00|56.12|53.72|56.06|53.66|56.18|53.78|56.06|53.66|0
1654005010000|2022-05-31 13:50:10|56.18|53.78|56.57|54.17|56.57|54.17|56.18|53.78|0
1654005020000|2022-05-31 13:50:20|56.12|53.72|55.68|53.28|56.12|53.72|55.68|53.28|0
1654005030000|2022-05-31 13:50:30|56.57|54.17|56.62|54.22|56.62|54.22|56.54|54.14|0
1654005040000|2022-05-31 13:50:40|56.7|54.3|57.13|54.73|57.13|54.73|56.7|54.3|0
1654005050000|2022-05-31 13:50:50|56.96|54.56|57.35|54.95|57.35|54.95|56.96|54.56|0
1654005060000|2022-05-31 13:51:00|57.07|54.67|56.73|54.33|57.07|54.67|56.73|54.33|0
1654005070000|2022-05-31 13:51:10|56.57|54.17|56.45|54.05|56.62|54.22|56.45|54.05|0
1654005080000|2022-05-31 13:51:20|56.59|54.19|56.73|54.33|56.73|54.33|56.51|54.11|0
1654005090000|2022-05-31 13:51:30|56.9|54.5|57.01|54.61|57.01|54.61|56.79|54.39|0
1654005100000|2022-05-31 13:51:40|57.13|54.73|57.07|54.67|57.24|54.84|57.07|54.67|0
1654005110000|2022-05-31 13:51:50|56.96|54.56|56.96|54.56|56.96|54.56|56.73|54.33|0
1654005120000|2022-05-31 13:52:00|56.9|54.5|57.01|54.61|57.18|54.78|56.9|54.5|0
1654005130000|2022-05-31 13:52:10|56.96|54.56|57.01|54.61|57.07|54.67|56.9|54.5|0
1654005140000|2022-05-31 13:52:20|57.24|54.84|56.9|54.5|57.24|54.84|56.87|54.47|0
1654005150000|2022-05-31 13:52:30|56.96|54.56|57.07|54.67|57.07|54.67|56.84|54.44|0
1654005160000|2022-05-31 13:52:40|56.9|54.5|56.51|54.11|56.93|54.53|56.51|54.11|0
1654005170000|2022-05-31 13:52:50|56.68|54.28|56.56|54.16|56.68|54.28|56.51|54.11|0
1654005180000|2022-05-31 13:53:00|56.59|54.19|56.73|54.33|56.73|54.33|56.56|54.16|0
1654005190000|2022-05-31 13:53:10|56.62|54.22|56.56|54.16|56.62|54.22|56.4|54|0
1654005200000|2022-05-31 13:53:20|56.51|54.11|56.45|54.05|56.62|54.22|56.45|54.05|0
1654005210000|2022-05-31 13:53:30|56.56|54.16|56.62|54.22|56.68|54.28|56.45|54.05|0
1654005220000|2022-05-31 13:53:40|56.9|54.5|57.1|54.7|57.1|54.7|56.9|54.5|0
1654005230000|2022-05-31 13:53:50|57.29|54.89|57.46|55.06|57.46|55.06|57.29|54.89|0
1654005240000|2022-05-31 13:54:00|57.35|54.95|57.41|55.01|57.41|55.01|57.15|54.75|0
1654005250000|2022-05-31 13:54:10|57.75|55.35|57.24|54.84|57.8|55.4|57.24|54.84|0
1654005260000|2022-05-31 13:54:20|57.29|54.89|57.92|55.52|58.03|55.63|57.29|54.89|0
1654005270000|2022-05-31 13:54:30|57.8|55.4|57.63|55.23|57.8|55.4|57.63|55.23|0
1654005280000|2022-05-31 13:54:40|57.55|55.15|57.75|55.35|57.75|55.35|57.35|54.95|0
1654005290000|2022-05-31 13:54:50|57.8|55.4|57.52|55.12|57.8|55.4|57.52|55.12|0
1654005300000|2022-05-31 13:55:00|57.58|55.18|57.52|55.12|57.63|55.23|57.52|55.12|0
1654005310000|2022-05-31 13:55:10|57.75|55.35|57.6|55.2|57.75|55.35|57.58|55.18|0
1654005320000|2022-05-31 13:55:20|57.8|55.4|57.8|55.4|57.8|55.4|57.69|55.29|0
1654005330000|2022-05-31 13:55:30|57.69|55.29|58.32|55.92|58.32|55.92|57.69|55.29|0
1654005340000|2022-05-31 13:55:40|58.26|55.86|58.54|56.14|58.54|56.14|58.26|55.86|0
1654005350000|2022-05-31 13:55:50|58.2|55.8|58.26|55.86|58.26|55.86|58.03|55.63|0
1654005360000|2022-05-31 13:56:00|57.97|55.57|58.14|55.74|58.2|55.8|57.97|55.57|0
1654005370000|2022-05-31 13:56:10|58.31|55.91|58.43|56.03|58.54|56.14|58.31|55.91|0
1654005380000|2022-05-31 13:56:20|58.26|55.86|58.09|55.69|58.49|56.09|58.09|55.69|0
1654005390000|2022-05-31 13:56:30|58.21|55.81|58.37|55.97|58.49|56.09|58.09|55.69|0
1654005400000|2022-05-31 13:56:40|58.31|55.91|58.43|56.03|58.54|56.14|58.31|55.91|0
1654005410000|2022-05-31 13:56:50|58.2|55.8|58.72|56.32|58.72|56.32|58.2|55.8|0
1654005420000|2022-05-31 13:57:00|58.89|56.49|58.92|56.52|59|56.6|58.89|56.49|0
1654005430000|2022-05-31 13:57:10|58.89|56.49|58.92|56.52|58.95|56.55|58.89|56.49|0
1654005440000|2022-05-31 13:57:20|58.89|56.49|58.43|56.03|58.89|56.49|58.43|56.03|0
1654005450000|2022-05-31 13:57:30|58.66|56.26|58.49|56.09|58.72|56.32|58.49|56.09|0
1654005460000|2022-05-31 13:57:40|58.66|56.26|58.49|56.09|58.66|56.26|58.43|56.03|0
1654005470000|2022-05-31 13:57:50|58.72|56.32|58.77|56.37|58.77|56.37|58.66|56.26|0
1654005480000|2022-05-31 13:58:00|58.72|56.32|58.72|56.32|58.72|56.32|58.6|56.2|0
1654005490000|2022-05-31 13:58:10|58.6|56.2|58.26|55.86|58.6|56.2|58.26|55.86|0
1654005500000|2022-05-31 13:58:20|58.2|55.8|57.89|55.49|58.2|55.8|57.89|55.49|0
1654005510000|2022-05-31 13:58:30|57.91|55.51|57.91|55.51|57.94|55.54|57.74|55.34|0
1654005520000|2022-05-31 13:58:40|57.97|55.57|57.77|55.37|58.03|55.63|57.77|55.37|0
1654005530000|2022-05-31 13:58:50|57.69|55.29|57.66|55.26|57.91|55.51|57.66|55.26|0
1654005540000|2022-05-31 13:59:00|57.52|55.12|57.69|55.29|57.69|55.29|57.52|55.12|0
1654005550000|2022-05-31 13:59:10|57.71|55.31|57.54|55.14|57.71|55.31|57.4|55|0
1654005560000|2022-05-31 13:59:20|57.4|55|57.43|55.03|57.43|55.03|57.29|54.89|0
1654005570000|2022-05-31 13:59:30|57.66|55.26|57.94|55.54|57.94|55.54|57.66|55.26|0
1654005580000|2022-05-31 13:59:40|58.11|55.71|58|55.6|58.11|55.71|57.86|55.46|0
1654005590000|2022-05-31 13:59:50|57.88|55.48|57.54|55.14|57.97|55.57|57.54|55.14|0
1654005600000|2022-05-31 14:00:00|57.43|55.03|57.63|55.23|57.83|55.43|57.43|55.03|0
1654005610000|2022-05-31 14:00:10|57.66|55.26|57.54|55.14|57.86|55.46|57.32|54.92|0
1654005620000|2022-05-31 14:00:20|57.49|55.09|57.8|55.4|58.03|55.63|57.49|55.09|0
1654005630000|2022-05-31 14:00:30|58.26|55.86|57.52|55.12|58.31|55.91|57.52|55.12|0
1654005640000|2022-05-31 14:00:40|57.35|54.95|57.57|55.17|57.77|55.37|57.32|54.92|0
1654005650000|2022-05-31 14:00:50|57.63|55.23|57.69|55.29|57.69|55.29|57.57|55.17|0
1654005660000|2022-05-31 14:01:00|57.63|55.23|57.57|55.17|57.63|55.23|57.46|55.06|0
1654005670000|2022-05-31 14:01:10|57.23|54.83|57.07|54.67|57.23|54.83|57.07|54.67|0
1654005680000|2022-05-31 14:01:20|56.84|54.44|56.62|54.22|56.84|54.44|56.62|54.22|0
1654005690000|2022-05-31 14:01:30|56.45|54.05|56.62|54.22|56.62|54.22|56.45|54.05|0
1654005700000|2022-05-31 14:01:40|56.5|54.1|56.5|54.1|56.56|54.16|56.5|54.1|0
1654005710000|2022-05-31 14:01:50|56.34|53.94|56.28|53.88|56.34|53.94|56.17|53.77|0
1654005720000|2022-05-31 14:02:00|56.67|54.27|57.35|54.95|57.35|54.95|56.67|54.27|0
1654005730000|2022-05-31 14:02:10|57.06|54.66|57.23|54.83|57.23|54.83|57.06|54.66|0
1654005740000|2022-05-31 14:02:20|57.06|54.66|57.57|55.17|57.57|55.17|57.06|54.66|0
1654005750000|2022-05-31 14:02:30|57.77|55.37|57.52|55.12|57.77|55.37|57.52|55.12|0
1654005760000|2022-05-31 14:02:40|57.23|54.83|57.35|54.95|57.35|54.95|57.23|54.83|0
1654005770000|2022-05-31 14:02:50|57.4|55|57.35|54.95|57.4|55|57.35|54.95|0
1654005780000|2022-05-31 14:03:00|57.29|54.89|57.43|55.03|57.43|55.03|57.18|54.78|0
1654005790000|2022-05-31 14:03:10|57.06|54.66|57.18|54.78|57.18|54.78|57.06|54.66|0
1654005800000|2022-05-31 14:03:20|57.01|54.61|56.95|54.55|57.06|54.66|56.95|54.55|0
1654005810000|2022-05-31 14:03:30|56.78|54.38|57.29|54.89|57.29|54.89|56.78|54.38|0
1654005820000|2022-05-31 14:03:40|57.12|54.72|56.95|54.55|57.18|54.78|56.95|54.55|0
1654005830000|2022-05-31 14:03:50|57.29|54.89|57.35|54.95|57.46|55.06|57.29|54.89|0
1654005840000|2022-05-31 14:04:00|57.06|54.66|56.7|54.3|57.23|54.83|56.7|54.3|0
1654005850000|2022-05-31 14:04:10|56.56|54.16|56.34|53.94|56.73|54.33|56.34|53.94|0
1654005860000|2022-05-31 14:04:20|56.23|53.83|56|53.6|56.23|53.83|56|53.6|0
1654005870000|2022-05-31 14:04:30|56.06|53.66|55.89|53.49|56.06|53.66|55.89|53.49|0
1654005880000|2022-05-31 14:04:40|55.86|53.46|55.89|53.49|55.95|53.55|55.86|53.46|0
1654005890000|2022-05-31 14:04:50|55.84|53.44|55.56|53.16|55.84|53.44|55.56|53.16|0
1654005900000|2022-05-31 14:05:00|55.62|53.22|56.06|53.66|56.06|53.66|55.62|53.22|0
1654005910000|2022-05-31 14:05:10|55.95|53.55|55.67|53.27|56.06|53.66|55.67|53.27|0
1654005920000|2022-05-31 14:05:20|55.75|53.35|56|53.6|56|53.6|55.75|53.35|0
1654005930000|2022-05-31 14:05:30|55.89|53.49|55.62|53.22|55.89|53.49|55.62|53.22|0
1654005940000|2022-05-31 14:05:40|55.56|53.16|55.39|52.99|55.62|53.22|55.39|52.99|0
1654005950000|2022-05-31 14:05:50|55.45|53.05|55.78|53.38|55.78|53.38|55.45|53.05|0
1654005960000|2022-05-31 14:06:00|55.89|53.49|55.56|53.16|55.89|53.49|55.56|53.16|0
1654005970000|2022-05-31 14:06:10|55.78|53.38|55.73|53.33|55.78|53.38|55.61|53.21|0
1654005980000|2022-05-31 14:06:20|55.67|53.27|55.73|53.33|55.73|53.33|55.67|53.27|0
1654005990000|2022-05-31 14:06:30|55.5|53.1|55.37|52.97|55.56|53.16|55.37|52.97|0
1654006000000|2022-05-31 14:06:40|55.39|52.99|55.56|53.16|55.56|53.16|55.39|52.99|0
1654006010000|2022-05-31 14:06:50|55.39|52.99|55.56|53.16|55.56|53.16|55.39|52.99|0
1654006020000|2022-05-31 14:07:00|55.67|53.27|56.22|53.82|56.22|53.82|55.67|53.27|0
1654006030000|2022-05-31 14:07:10|56.28|53.88|56.39|53.99|56.39|53.99|56.28|53.88|0
1654006040000|2022-05-31 14:07:20|56.56|54.16|56.67|54.27|56.67|54.27|56.36|53.96|0
1654006050000|2022-05-31 14:07:30|56.84|54.44|56.61|54.21|56.84|54.44|56.5|54.1|0
1654006060000|2022-05-31 14:07:40|56.45|54.05|56.78|54.38|56.78|54.38|56.45|54.05|0
1654006070000|2022-05-31 14:07:50|56.73|54.33|56.47|54.07|56.73|54.33|56.47|54.07|0
1654006080000|2022-05-31 14:08:00|56.56|54.16|56.73|54.33|56.73|54.33|56.56|54.16|0
1654006090000|2022-05-31 14:08:10|56.84|54.44|56.78|54.38|56.84|54.44|56.78|54.38|0
1654006100000|2022-05-31 14:08:20|56.58|54.18|56.39|53.99|56.58|54.18|56.39|53.99|0
1654006110000|2022-05-31 14:08:30|56.5|54.1|56.11|53.71|56.5|54.1|56.11|53.71|0
1654006120000|2022-05-31 14:08:40|56.06|53.66|55.95|53.55|56.11|53.71|55.95|53.55|0
1654006130000|2022-05-31 14:08:50|55.83|53.43|56.06|53.66|56.06|53.66|55.81|53.41|0
1654006140000|2022-05-31 14:09:00|55.72|53.32|55.83|53.43|55.89|53.49|55.72|53.32|0
1654006150000|2022-05-31 14:09:10|55.78|53.38|55.72|53.32|55.78|53.38|55.67|53.27|0
1654006160000|2022-05-31 14:09:20|55.78|53.38|55.61|53.21|55.78|53.38|55.5|53.1|0
1654006170000|2022-05-31 14:09:30|55.56|53.16|55.83|53.43|55.83|53.43|55.45|53.05|0
1654006180000|2022-05-31 14:09:40|55.95|53.55|55.61|53.21|55.95|53.55|55.61|53.21|0
1654006190000|2022-05-31 14:09:50|55.17|52.77|54.9|52.5|55.23|52.83|54.9|52.5|0
1654006200000|2022-05-31 14:10:00|54.79|52.39|55.28|52.88|55.28|52.88|54.79|52.39|0
1654006210000|2022-05-31 14:10:10|55.56|53.16|55.39|52.99|55.56|53.16|55.39|52.99|0
1654006220000|2022-05-31 14:10:20|55.28|52.88|55.39|52.99|55.45|53.05|55.28|52.88|0
1654006230000|2022-05-31 14:10:30|55.28|52.88|55.25|52.85|55.28|52.88|55.06|52.66|0
1654006240000|2022-05-31 14:10:40|55.23|52.83|55.06|52.66|55.28|52.88|55.06|52.66|0
1654006250000|2022-05-31 14:10:50|55.01|52.61|55.06|52.66|55.12|52.72|55.01|52.61|0
1654006260000|2022-05-31 14:11:00|54.95|52.55|55.01|52.61|55.01|52.61|54.95|52.55|0
1654006270000|2022-05-31 14:11:10|55.17|52.77|55.06|52.66|55.23|52.83|55.06|52.66|0
1654006280000|2022-05-31 14:11:20|54.95|52.55|54.9|52.5|55.06|52.66|54.9|52.5|0
1654006290000|2022-05-31 14:11:30|55.01|52.61|54.95|52.55|55.09|52.69|54.95|52.55|0
1654006310000|2022-05-31 14:11:50|55.06|52.66|55.12|52.72|55.12|52.72|54.9|52.5|0
1654006320000|2022-05-31 14:12:00|55.06|52.66|55.01|52.61|55.17|52.77|55.01|52.61|0
1654006330000|2022-05-31 14:12:10|55.17|52.77|55.28|52.88|55.34|52.94|55.17|52.77|0
1654006340000|2022-05-31 14:12:20|55.23|52.83|55.01|52.61|55.23|52.83|54.95|52.55|0
1654006350000|2022-05-31 14:12:30|54.95|52.55|55.17|52.77|55.17|52.77|54.95|52.55|0
1654006360000|2022-05-31 14:12:40|55.12|52.72|55.25|52.85|55.28|52.88|55.06|52.66|0
1654006370000|2022-05-31 14:12:50|55.17|52.77|55.28|52.88|55.39|52.99|55.17|52.77|0
1654006380000|2022-05-31 14:13:00|55.23|52.83|55.36|52.96|55.36|52.96|55.17|52.77|0
1654006390000|2022-05-31 14:13:10|55.28|52.88|55.17|52.77|55.28|52.88|55.01|52.61|0
1654006400000|2022-05-31 14:13:20|55.34|52.94|55.61|53.21|55.61|53.21|55.23|52.83|0
1654006410000|2022-05-31 14:13:30|55.56|53.16|55.67|53.27|55.78|53.38|55.56|53.16|0
1654006420000|2022-05-31 14:13:40|55.72|53.32|55.67|53.27|55.89|53.49|55.67|53.27|0
1654006430000|2022-05-31 14:13:50|55.72|53.32|55.78|53.38|55.83|53.43|55.72|53.32|0
1654006440000|2022-05-31 14:14:00|55.61|53.21|55.61|53.21|55.72|53.32|55.61|53.21|0
1654006450000|2022-05-31 14:14:10|55.89|53.49|55.78|53.38|55.89|53.49|55.78|53.38|0
1654006460000|2022-05-31 14:14:20|55.94|53.54|55.67|53.27|55.94|53.54|55.61|53.21|0
1654006470000|2022-05-31 14:14:30|55.78|53.38|56.11|53.71|56.11|53.71|55.61|53.21|0
1654006480000|2022-05-31 14:14:40|56.16|53.76|56.55|54.15|56.55|54.15|56.11|53.71|0
1654006490000|2022-05-31 14:14:50|56.72|54.32|57.28|54.88|57.34|54.94|56.72|54.32|0
1654006500000|2022-05-31 14:15:00|57.48|55.08|57.79|55.39|57.79|55.39|57.48|55.08|0
1654006510000|2022-05-31 14:15:10|57.91|55.51|57.68|55.28|57.91|55.51|57.68|55.28|0
1654006520000|2022-05-31 14:15:20|57.79|55.39|57.62|55.22|57.85|55.45|57.62|55.22|0
1654006530000|2022-05-31 14:15:30|57.45|55.05|57.28|54.88|57.51|55.11|57.28|54.88|0
1654006540000|2022-05-31 14:15:40|57.4|55|57.28|54.88|57.4|55|57.28|54.88|0
1654006550000|2022-05-31 14:15:50|57.4|55|57.45|55.05|57.57|55.17|57.4|55|0
1654006560000|2022-05-31 14:16:00|57.68|55.28|58.02|55.62|58.02|55.62|57.68|55.28|0
1654006570000|2022-05-31 14:16:10|57.96|55.56|57.91|55.51|57.96|55.56|57.91|55.51|0
1654006580000|2022-05-31 14:16:20|58.31|55.91|58.19|55.79|58.36|55.96|58.19|55.79|0
1654006590000|2022-05-31 14:16:30|58.02|55.62|57.99|55.59|58.08|55.68|57.79|55.39|0
1654006600000|2022-05-31 14:16:40|57.91|55.51|57.68|55.28|57.91|55.51|57.68|55.28|0
1654006610000|2022-05-31 14:16:50|57.85|55.45|57.62|55.22|57.85|55.45|57.57|55.17|0
1654006620000|2022-05-31 14:17:00|57.57|55.17|57.79|55.39|57.79|55.39|57.57|55.17|0
1654006630000|2022-05-31 14:17:10|57.85|55.45|57.68|55.28|57.96|55.56|57.68|55.28|0
1654006640000|2022-05-31 14:17:20|57.62|55.22|57.57|55.17|57.62|55.22|57.57|55.17|0
1654006650000|2022-05-31 14:17:30|57.62|55.22|57.91|55.51|57.91|55.51|57.62|55.22|0
1654006660000|2022-05-31 14:17:40|58.05|55.65|58.13|55.73|58.19|55.79|58.05|55.65|0
1654006670000|2022-05-31 14:17:50|57.96|55.56|57.59|55.19|57.96|55.56|57.59|55.19|0
1654006680000|2022-05-31 14:18:00|57.57|55.17|57.54|55.14|57.62|55.22|57.54|55.14|0
1654006690000|2022-05-31 14:18:10|57.51|55.11|57.85|55.45|57.85|55.45|57.51|55.11|0
1654006700000|2022-05-31 14:18:20|57.74|55.34|58.19|55.79|58.19|55.79|57.74|55.34|0
1654006710000|2022-05-31 14:18:30|58.25|55.85|57.91|55.51|58.25|55.85|57.91|55.51|0
1654006720000|2022-05-31 14:18:40|58.08|55.68|58.19|55.79|58.19|55.79|58.08|55.68|0
1654006730000|2022-05-31 14:18:50|58.08|55.68|58.13|55.73|58.19|55.79|58.08|55.68|0
1654006740000|2022-05-31 14:19:00|58.08|55.68|57.85|55.45|58.08|55.68|57.85|55.45|0
1654006750000|2022-05-31 14:19:10|57.96|55.56|57.96|55.56|58.1|55.7|57.96|55.56|0
1654006760000|2022-05-31 14:19:20|57.91|55.51|58.08|55.68|58.08|55.68|57.91|55.51|0
1654006770000|2022-05-31 14:19:30|58.65|56.25|58.48|56.08|58.71|56.31|58.48|56.08|0
1654006780000|2022-05-31 14:19:40|58.71|56.31|58.88|56.48|58.88|56.48|58.71|56.31|0
1654006790000|2022-05-31 14:19:50|58.71|56.31|58.94|56.54|58.94|56.54|58.71|56.31|0
1654006800000|2022-05-31 14:20:00|59.14|56.74|59.4|57|59.4|57|59.11|56.71|0
1654006810000|2022-05-31 14:20:10|59.51|57.11|59.57|57.17|59.57|57.17|59.51|57.11|0
1654006820000|2022-05-31 14:20:20|59.86|57.46|60.15|57.75|60.21|57.81|59.86|57.46|0
1654006830000|2022-05-31 14:20:30|59.86|57.46|60.39|57.99|60.39|57.99|59.86|57.46|0
1654006840000|2022-05-31 14:20:40|60.51|58.11|60.33|57.93|60.62|58.22|60.33|57.93|0
1654006850000|2022-05-31 14:20:50|60.51|58.11|60.45|58.05|60.51|58.11|60.45|58.05|0
1654006860000|2022-05-31 14:21:00|60.62|58.22|60.68|58.28|60.68|58.28|60.62|58.22|0
1654006870000|2022-05-31 14:21:10|60.62|58.22|61.04|58.64|61.04|58.64|60.62|58.22|0
1654006880000|2022-05-31 14:21:20|60.92|58.52|60.92|58.52|60.92|58.52|60.8|58.4|0
1654006890000|2022-05-31 14:21:30|60.86|58.46|61.15|58.75|61.15|58.75|60.86|58.46|0
1654006900000|2022-05-31 14:21:40|61.21|58.81|61.09|58.69|61.33|58.93|61.09|58.69|0
1654006910000|2022-05-31 14:21:50|61.39|58.99|61.45|59.05|61.45|59.05|61.21|58.81|0
1654006920000|2022-05-31 14:22:00|61.69|59.29|61.39|58.99|61.69|59.29|61.39|58.99|0
1654006930000|2022-05-31 14:22:10|61.21|58.81|61.33|58.93|61.57|59.17|61.21|58.81|0
1654006940000|2022-05-31 14:22:20|61.15|58.75|61.09|58.69|61.15|58.75|61.04|58.64|0
1654006950000|2022-05-31 14:22:30|61.21|58.81|61.09|58.69|61.21|58.81|61.04|58.64|0
1654006960000|2022-05-31 14:22:40|61.04|58.64|60.98|58.58|61.04|58.64|60.98|58.58|0
1654006970000|2022-05-31 14:22:50|60.95|58.55|60.92|58.52|60.98|58.58|60.92|58.52|0
1654006980000|2022-05-31 14:23:00|60.98|58.58|60.68|58.28|60.98|58.58|60.68|58.28|0
1654006990000|2022-05-31 14:23:10|60.62|58.22|60.5|58.1|60.62|58.22|60.5|58.1|0
1654007000000|2022-05-31 14:23:20|60.45|58.05|60.62|58.22|60.62|58.22|60.45|58.05|0
1654007010000|2022-05-31 14:23:30|60.5|58.1|60.15|57.75|60.5|58.1|60.15|57.75|0
1654007020000|2022-05-31 14:23:40|60.09|57.69|60.21|57.81|60.27|57.87|60.09|57.69|0
1654007030000|2022-05-31 14:23:50|60.15|57.75|60.12|57.72|60.27|57.87|60.12|57.72|0
1654007040000|2022-05-31 14:24:00|60.09|57.69|59.92|57.52|60.09|57.69|59.92|57.52|0
1654007050000|2022-05-31 14:24:10|59.86|57.46|59.8|57.4|59.86|57.46|59.74|57.34|0
1654007060000|2022-05-31 14:24:20|59.69|57.29|59.86|57.46|59.86|57.46|59.69|57.29|0
1654007070000|2022-05-31 14:24:30|60.04|57.64|60.27|57.87|60.27|57.87|60.04|57.64|0
1654007080000|2022-05-31 14:24:40|60.09|57.69|60.21|57.81|60.33|57.93|60.09|57.69|0
1654007090000|2022-05-31 14:24:50|60.09|57.69|59.95|57.55|60.09|57.69|59.92|57.52|0
1654007100000|2022-05-31 14:25:00|59.98|57.58|59.74|57.34|59.98|57.58|59.74|57.34|0
1654007110000|2022-05-31 14:25:10|59.86|57.46|59.8|57.4|59.86|57.46|59.77|57.37|0
1654007120000|2022-05-31 14:25:20|59.69|57.29|59.57|57.17|59.74|57.34|59.57|57.17|0
1654007130000|2022-05-31 14:25:30|59.63|57.23|59.45|57.05|59.63|57.23|59.45|57.05|0
1654007140000|2022-05-31 14:25:40|59.34|56.94|59.45|57.05|59.45|57.05|59.34|56.94|0
1654007150000|2022-05-31 14:25:50|59.63|57.23|59.51|57.11|59.69|57.29|59.51|57.11|0
1654007160000|2022-05-31 14:26:00|59.39|56.99|59.45|57.05|59.45|57.05|59.39|56.99|0
1654007170000|2022-05-31 14:26:10|59.39|56.99|59.11|56.71|59.39|56.99|59.11|56.71|0
1654007180000|2022-05-31 14:26:20|59.16|56.76|59.11|56.71|59.28|56.88|59.11|56.71|0
1654007190000|2022-05-31 14:26:30|58.99|56.59|58.99|56.59|58.99|56.59|58.93|56.53|0
1654007200000|2022-05-31 14:26:40|59.05|56.65|59.05|56.65|59.28|56.88|59.05|56.65|0
1654007210000|2022-05-31 14:26:50|58.99|56.59|59.22|56.82|59.22|56.82|58.99|56.59|0
1654007220000|2022-05-31 14:27:00|59.39|56.99|59.39|56.99|59.68|57.28|59.39|56.99|0
1654007230000|2022-05-31 14:27:10|59.28|56.88|59.22|56.82|59.28|56.88|59.22|56.82|0
1654007240000|2022-05-31 14:27:20|59.34|56.94|59.51|57.11|59.51|57.11|59.34|56.94|0
1654007250000|2022-05-31 14:27:30|59.45|57.05|57.97|55.57|59.45|57.05|57.97|55.57|0
1654007260000|2022-05-31 14:27:40|57.86|55.46|58.14|55.74|58.14|55.74|57.8|55.4|0
1654007270000|2022-05-31 14:27:50|58.49|56.09|58.37|55.97|58.49|56.09|58.37|55.97|0
1654007280000|2022-05-31 14:28:00|58.55|56.15|58.66|56.26|58.66|56.26|58.55|56.15|0
1654007290000|2022-05-31 14:28:10|58.72|56.32|58.95|56.55|59.07|56.67|58.72|56.32|0
1654007300000|2022-05-31 14:28:20|59.18|56.78|58.84|56.44|59.18|56.78|58.84|56.44|0
1654007310000|2022-05-31 14:28:30|58.78|56.38|58.55|56.15|58.89|56.49|58.55|56.15|0
1654007320000|2022-05-31 14:28:40|58.49|56.09|58.37|55.97|58.66|56.26|58.37|55.97|0
1654007330000|2022-05-31 14:28:50|58.14|55.74|58.09|55.69|58.14|55.74|58.06|55.66|0
1654007340000|2022-05-31 14:29:00|57.74|55.34|57.69|55.29|57.8|55.4|57.69|55.29|0
1654007350000|2022-05-31 14:29:10|57.52|55.12|57.74|55.34|57.74|55.34|57.52|55.12|0
1654007360000|2022-05-31 14:29:20|57.8|55.4|57.69|55.29|57.8|55.4|57.6|55.2|0
1654007370000|2022-05-31 14:29:30|57.63|55.23|57.52|55.12|57.8|55.4|57.52|55.12|0
1654007380000|2022-05-31 14:29:40|57.23|54.83|57.23|54.83|57.29|54.89|57.17|54.77|0
1654007390000|2022-05-31 14:29:50|57.29|54.89|57.23|54.83|57.34|54.94|57.17|54.77|0
1654007400000|2022-05-31 14:30:00|57.12|54.72|57.69|55.29|57.69|55.29|57.12|54.72|0
1654007410000|2022-05-31 14:30:10|57.46|55.06|57.91|55.51|58.03|55.63|57.46|55.06|0
1654007420000|2022-05-31 14:30:20|57.74|55.34|57.51|55.11|57.74|55.34|57.51|55.11|0
1654007430000|2022-05-31 14:30:30|57.8|55.4|57.97|55.57|57.97|55.57|57.8|55.4|0
1654007440000|2022-05-31 14:30:40|58.37|55.97|58.17|55.77|58.37|55.97|58.17|55.77|0
1654007450000|2022-05-31 14:30:50|58.32|55.92|58.32|55.92|58.37|55.97|58.26|55.86|0
1654007460000|2022-05-31 14:31:00|58.55|56.15|58.95|56.55|58.95|56.55|58.55|56.15|0
1654007470000|2022-05-31 14:31:10|59.21|56.81|59.53|57.13|59.53|57.13|59.21|56.81|0
1654007480000|2022-05-31 14:31:20|59.59|57.19|59.65|57.25|59.91|57.51|59.59|57.19|0
1654007490000|2022-05-31 14:31:30|59.82|57.42|59.71|57.31|59.82|57.42|59.59|57.19|0
1654007500000|2022-05-31 14:31:40|59.65|57.25|59.47|57.07|59.65|57.25|59.47|57.07|0
1654007510000|2022-05-31 14:31:50|59.65|57.25|59.88|57.48|59.88|57.48|59.65|57.25|0
1654007520000|2022-05-31 14:32:00|60|57.6|59.53|57.13|60|57.6|59.53|57.13|0
1654007530000|2022-05-31 14:32:10|59.77|57.37|59.88|57.48|60.06|57.66|59.77|57.37|0
1654007540000|2022-05-31 14:32:20|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1654007550000|2022-05-31 14:32:30|59.42|57.02|59.42|57.02|59.42|57.02|59.24|56.84|0
1654007560000|2022-05-31 14:32:40|59.07|56.67|59.3|56.9|59.3|56.9|58.95|56.55|0
1654007570000|2022-05-31 14:32:50|59.38|56.98|59.27|56.87|59.38|56.98|59.18|56.78|0
1654007580000|2022-05-31 14:33:00|59.24|56.84|59.33|56.93|59.33|56.93|59.18|56.78|0
1654007590000|2022-05-31 14:33:10|59.12|56.72|59.12|56.72|59.18|56.78|59.12|56.72|0
1654007600000|2022-05-31 14:33:20|59.41|57.01|59.71|57.31|59.71|57.31|59.41|57.01|0
1654007610000|2022-05-31 14:33:30|59.59|57.19|59.18|56.78|59.59|57.19|59.18|56.78|0
1654007620000|2022-05-31 14:33:40|60.16|57.76|59.58|57.18|60.16|57.76|59.53|57.13|0
1654007630000|2022-05-31 14:33:50|59.41|57.01|59.23|56.83|59.41|57.01|59.23|56.83|0
1654007640000|2022-05-31 14:34:00|59.18|56.78|59.23|56.83|59.29|56.89|59.18|56.78|0
1654007650000|2022-05-31 14:34:10|59.12|56.72|59.29|56.89|59.29|56.89|59|56.6|0
1654007660000|2022-05-31 14:34:20|59.23|56.83|59.18|56.78|59.29|56.89|59.15|56.75|0
1654007670000|2022-05-31 14:34:30|59.29|56.89|59.23|56.83|59.29|56.89|59.23|56.83|0
1654007680000|2022-05-31 14:34:40|59.12|56.72|59.06|56.66|59.12|56.72|59.06|56.66|0
1654007690000|2022-05-31 14:34:50|59|56.6|58.83|56.43|59.12|56.72|58.83|56.43|0
1654007700000|2022-05-31 14:35:00|58.71|56.31|58.83|56.43|58.83|56.43|58.65|56.25|0
1654007710000|2022-05-31 14:35:10|58.65|56.25|58.6|56.2|58.71|56.31|58.6|56.2|0
1654007720000|2022-05-31 14:35:20|58.71|56.31|59|56.6|59.06|56.66|58.65|56.25|0
1654007730000|2022-05-31 14:35:30|59.15|56.75|59|56.6|59.23|56.83|59|56.6|0
1654007740000|2022-05-31 14:35:40|59.06|56.66|59.29|56.89|59.29|56.89|59.06|56.66|0
1654007750000|2022-05-31 14:35:50|59.12|56.72|59.06|56.66|59.29|56.89|59.06|56.66|0
1654007760000|2022-05-31 14:36:00|59.12|56.72|59.47|57.07|59.47|57.07|59|56.6|0
1654007770000|2022-05-31 14:36:10|59.55|57.15|59|56.6|59.55|57.15|59|56.6|0
1654007780000|2022-05-31 14:36:20|58.97|56.57|59|56.6|59|56.6|58.97|56.57|0
1654007790000|2022-05-31 14:36:30|59.06|56.66|58.83|56.43|59.12|56.72|58.83|56.43|0
1654007800000|2022-05-31 14:36:40|58.77|56.37|58.77|56.37|58.83|56.43|58.77|56.37|0
1654007810000|2022-05-31 14:36:50|58.83|56.43|59|56.6|59.06|56.66|58.83|56.43|0
1654007820000|2022-05-31 14:37:00|59.17|56.77|59.12|56.72|59.17|56.77|58.88|56.48|0
1654007830000|2022-05-31 14:37:10|58.74|56.34|58.77|56.37|58.77|56.37|58.68|56.28|0
1654007840000|2022-05-31 14:37:20|58.65|56.25|58.48|56.08|58.65|56.25|58.48|56.08|0
1654007850000|2022-05-31 14:37:30|58.54|56.14|58.42|56.02|58.54|56.14|58.42|56.02|0
1654007860000|2022-05-31 14:37:40|58.37|55.97|58.02|55.62|58.37|55.97|58.02|55.62|0
1654007870000|2022-05-31 14:37:50|58.08|55.68|57.91|55.51|58.19|55.79|57.91|55.51|0
1654007880000|2022-05-31 14:38:00|57.85|55.45|58.14|55.74|58.14|55.74|57.85|55.45|0
1654007890000|2022-05-31 14:38:10|58.08|55.68|58.31|55.91|58.31|55.91|58.02|55.62|0
1654007900000|2022-05-31 14:38:20|58.14|55.74|58.02|55.62|58.31|55.91|58.02|55.62|0
1654007910000|2022-05-31 14:38:30|58.37|55.97|58.6|56.2|58.6|56.2|58.37|55.97|0
1654007920000|2022-05-31 14:38:40|58.54|56.14|58.37|55.97|58.54|56.14|58.25|55.85|0
1654007930000|2022-05-31 14:38:50|58.19|55.79|58.42|56.02|58.45|56.05|58.19|55.79|0
1654007940000|2022-05-31 14:39:00|58.37|55.97|58.31|55.91|58.42|56.02|58.31|55.91|0
1654007950000|2022-05-31 14:39:10|58.42|56.02|58.83|56.43|58.83|56.43|58.42|56.02|0
1654007960000|2022-05-31 14:39:20|58.77|56.37|59.17|56.77|59.17|56.77|58.77|56.37|0
1654007970000|2022-05-31 14:39:30|58.88|56.48|58.65|56.25|58.88|56.48|58.65|56.25|0
1654007980000|2022-05-31 14:39:40|58.54|56.14|58.25|55.85|58.54|56.14|58.25|55.85|0
1654007990000|2022-05-31 14:39:50|58.39|55.99|58.62|56.22|58.65|56.25|58.39|55.99|0
1654008000000|2022-05-31 14:40:00|58.77|56.37|58.71|56.31|58.77|56.37|58.54|56.14|0
1654008010000|2022-05-31 14:40:10|58.94|56.54|58.65|56.25|58.94|56.54|58.65|56.25|0
1654008020000|2022-05-31 14:40:20|58.77|56.37|59.29|56.89|59.29|56.89|58.77|56.37|0
1654008030000|2022-05-31 14:40:30|59.35|56.95|59.17|56.77|59.35|56.95|59.03|56.63|0
1654008040000|2022-05-31 14:40:40|59.29|56.89|59.46|57.06|59.58|57.18|59.29|56.89|0
1654008050000|2022-05-31 14:40:50|59.52|57.12|59.76|57.36|59.76|57.36|59.52|57.12|0
1654008060000|2022-05-31 14:41:00|59.93|57.53|59.81|57.41|60.11|57.71|59.81|57.41|0
1654008070000|2022-05-31 14:41:10|59.87|57.47|59.58|57.18|59.87|57.47|59.58|57.18|0
1654008080000|2022-05-31 14:41:20|59.46|57.06|59.35|56.95|59.52|57.12|59.35|56.95|0
1654008090000|2022-05-31 14:41:30|59.52|57.12|59.17|56.77|59.52|57.12|59.17|56.77|0
1654008100000|2022-05-31 14:41:40|59.11|56.71|59.03|56.63|59.11|56.71|59.03|56.63|0
1654008110000|2022-05-31 14:41:50|58.94|56.54|59.08|56.68|59.08|56.68|58.94|56.54|0
1654008120000|2022-05-31 14:42:00|59|56.6|58.82|56.42|59|56.6|58.71|56.31|0
1654008130000|2022-05-31 14:42:10|59|56.6|58.88|56.48|59|56.6|58.77|56.37|0
1654008140000|2022-05-31 14:42:20|58.82|56.42|59.06|56.66|59.06|56.66|58.82|56.42|0
1654008150000|2022-05-31 14:42:30|59.26|56.86|59.23|56.83|59.58|57.18|59.23|56.83|0
1654008160000|2022-05-31 14:42:40|59.35|56.95|59.35|56.95|59.35|56.95|59.23|56.83|0
1654008170000|2022-05-31 14:42:50|59.52|57.12|59.99|57.59|59.99|57.59|59.4|57|0
1654008180000|2022-05-31 14:43:00|59.87|57.47|60.16|57.76|60.16|57.76|59.87|57.47|0
1654008190000|2022-05-31 14:43:10|60.22|57.82|59.84|57.44|60.22|57.82|59.84|57.44|0
1654008200000|2022-05-31 14:43:20|60.05|57.65|60.13|57.73|60.13|57.73|59.87|57.47|0
1654008210000|2022-05-31 14:43:30|60.4|58|60.75|58.35|60.75|58.35|60.4|58|0
1654008220000|2022-05-31 14:43:40|60.78|58.38|60.52|58.12|60.93|58.53|60.52|58.12|0
1654008230000|2022-05-31 14:43:50|60.16|57.76|60.05|57.65|60.16|57.76|60.05|57.65|0
1654008240000|2022-05-31 14:44:00|60.11|57.71|60.52|58.12|60.52|58.12|60.11|57.71|0
1654008250000|2022-05-31 14:44:10|60.22|57.82|59.7|57.3|60.22|57.82|59.7|57.3|0
1654008260000|2022-05-31 14:44:20|59.75|57.35|59.93|57.53|59.99|57.59|59.75|57.35|0
1654008270000|2022-05-31 14:44:30|59.81|57.41|60.05|57.65|60.05|57.65|59.81|57.41|0
1654008280000|2022-05-31 14:44:40|60.58|58.18|60.4|58|60.58|58.18|60.28|57.88|0
1654008290000|2022-05-31 14:44:50|60.46|58.06|60.58|58.18|60.58|58.18|60.46|58.06|0
1654008300000|2022-05-31 14:45:00|60.69|58.29|60.22|57.82|60.69|58.29|60.22|57.82|0
1654008310000|2022-05-31 14:45:10|60.28|57.88|60.46|58.06|60.46|58.06|60.28|57.88|0
1654008320000|2022-05-31 14:45:20|60.58|58.18|60.16|57.76|60.58|58.18|60.16|57.76|0
1654008330000|2022-05-31 14:45:30|60.22|57.82|60.22|57.82|60.22|57.82|59.99|57.59|0
1654008340000|2022-05-31 14:45:40|60.1|57.7|60.34|57.94|60.34|57.94|60.1|57.7|0
1654008350000|2022-05-31 14:45:50|60.4|58|60.52|58.12|60.52|58.12|60.4|58|0
1654008360000|2022-05-31 14:46:00|60.87|58.47|60.49|58.09|60.87|58.47|60.4|58|0
1654008370000|2022-05-31 14:46:10|60.66|58.26|60.46|58.06|60.69|58.29|60.46|58.06|0
1654008380000|2022-05-31 14:46:20|60.34|57.94|60.28|57.88|60.34|57.94|60.16|57.76|0
1654008390000|2022-05-31 14:46:30|60.22|57.82|60.54|58.14|60.54|58.14|60.22|57.82|0
1654008400000|2022-05-31 14:46:40|60.63|58.23|60.93|58.53|60.93|58.53|60.63|58.23|0
1654008410000|2022-05-31 14:46:50|61.11|58.71|61.65|59.25|61.65|59.25|61.11|58.71|0
1654008420000|2022-05-31 14:47:00|61.53|59.13|61.41|59.01|61.65|59.25|61.41|59.01|0
1654008430000|2022-05-31 14:47:10|61.23|58.83|61.23|58.83|61.29|58.89|60.99|58.59|0
1654008440000|2022-05-31 14:47:20|61.26|58.86|60.87|58.47|61.26|58.86|60.87|58.47|0
1654008450000|2022-05-31 14:47:30|60.58|58.18|60.75|58.35|60.75|58.35|60.46|58.06|0
1654008460000|2022-05-31 14:47:40|60.78|58.38|60.63|58.23|60.81|58.41|60.63|58.23|0
1654008470000|2022-05-31 14:47:50|60.52|58.12|60.87|58.47|60.87|58.47|60.52|58.12|0
1654008480000|2022-05-31 14:48:00|60.69|58.29|60.4|58|60.69|58.29|60.4|58|0
1654008490000|2022-05-31 14:48:10|60.16|57.76|60.75|58.35|60.75|58.35|60.16|57.76|0
1654008500000|2022-05-31 14:48:20|60.52|58.12|60.46|58.06|60.63|58.23|60.46|58.06|0
1654008510000|2022-05-31 14:48:30|60.4|58|60.46|58.06|60.49|58.09|60.28|57.88|0
1654008520000|2022-05-31 14:48:40|60.54|58.14|60.63|58.23|60.63|58.23|60.54|58.14|0
1654008530000|2022-05-31 14:48:50|60.57|58.17|60.31|57.91|60.57|58.17|60.31|57.91|0
1654008540000|2022-05-31 14:49:00|60.4|58|60.57|58.17|60.57|58.17|60.34|57.94|0
1654008550000|2022-05-31 14:49:10|60.4|58|60.1|57.7|60.4|58|60.1|57.7|0
1654008560000|2022-05-31 14:49:20|60.04|57.64|60.22|57.82|60.22|57.82|60.04|57.64|0
1654008570000|2022-05-31 14:49:30|60.1|57.7|60.04|57.64|60.22|57.82|60.04|57.64|0
1654008580000|2022-05-31 14:49:40|59.81|57.41|59.75|57.35|59.87|57.47|59.75|57.35|0
1654008590000|2022-05-31 14:49:50|59.63|57.23|59.69|57.29|59.69|57.29|59.52|57.12|0
1654008600000|2022-05-31 14:50:00|59.63|57.23|59.46|57.06|59.63|57.23|59.46|57.06|0
1654008610000|2022-05-31 14:50:10|59.69|57.29|59.75|57.35|59.87|57.47|59.69|57.29|0
1654008620000|2022-05-31 14:50:20|59.81|57.41|59.75|57.35|60.04|57.64|59.75|57.35|0
1654008630000|2022-05-31 14:50:30|59.93|57.53|59.93|57.53|60.07|57.67|59.81|57.41|0
1654008640000|2022-05-31 14:50:40|60.04|57.64|60.28|57.88|60.34|57.94|59.99|57.59|0
1654008650000|2022-05-31 14:50:50|60.46|58.06|60.04|57.64|60.46|58.06|60.04|57.64|0
1654008660000|2022-05-31 14:51:00|59.99|57.59|60.22|57.82|60.22|57.82|59.99|57.59|0
1654008670000|2022-05-31 14:51:10|60.28|57.88|60.63|58.23|60.63|58.23|60.28|57.88|0
1654008680000|2022-05-31 14:51:20|60.57|58.17|60.75|58.35|60.75|58.35|60.46|58.06|0
1654008690000|2022-05-31 14:51:30|60.99|58.59|60.81|58.41|60.99|58.59|60.81|58.41|0
1654008700000|2022-05-31 14:51:40|60.63|58.23|60.63|58.23|60.66|58.26|60.63|58.23|0
1654008710000|2022-05-31 14:51:50|60.57|58.17|60.75|58.35|60.75|58.35|60.57|58.17|0
1654008720000|2022-05-31 14:52:00|60.69|58.29|60.4|58|60.69|58.29|60.4|58|0
1654008730000|2022-05-31 14:52:10|60.22|57.82|60.1|57.7|60.22|57.82|60.1|57.7|0
1654008740000|2022-05-31 14:52:20|60.22|57.82|60.22|57.82|60.22|57.82|60.22|57.82|0
1654008750000|2022-05-31 14:52:30|60.16|57.76|60.51|58.11|60.51|58.11|60.16|57.76|0
1654008760000|2022-05-31 14:52:40|60.4|58|60.04|57.64|60.4|58|60.04|57.64|0
1654008770000|2022-05-31 14:52:50|60.1|57.7|60.1|57.7|60.16|57.76|60.1|57.7|0
1654008780000|2022-05-31 14:53:00|60.22|57.82|60.48|58.08|60.57|58.17|60.22|57.82|0
1654008790000|2022-05-31 14:53:10|60.69|58.29|60.63|58.23|60.69|58.29|60.57|58.17|0
1654008800000|2022-05-31 14:53:20|60.69|58.29|60.93|58.53|60.93|58.53|60.69|58.29|0
1654008810000|2022-05-31 14:53:30|60.69|58.29|60.6|58.2|60.69|58.29|60.48|58.08|0
1654008820000|2022-05-31 14:53:40|60.51|58.11|60.28|57.88|60.51|58.11|60.28|57.88|0
1654008830000|2022-05-31 14:53:50|60.1|57.7|60.04|57.64|60.1|57.7|59.98|57.58|0
1654008840000|2022-05-31 14:54:00|59.98|57.58|60.22|57.82|60.28|57.88|59.98|57.58|0
1654008850000|2022-05-31 14:54:10|60.34|57.94|60.45|58.05|60.45|58.05|60.34|57.94|0
1654008860000|2022-05-31 14:54:20|60.4|58|60.51|58.11|60.57|58.17|60.4|58|0
1654008870000|2022-05-31 14:54:30|60.63|58.23|60.4|58|60.78|58.38|60.4|58|0
1654008880000|2022-05-31 14:54:40|60.22|57.82|60.16|57.76|60.22|57.82|60.16|57.76|0
1654008890000|2022-05-31 14:54:50|60.4|58|60.66|58.26|60.66|58.26|60.4|58|0
1654008900000|2022-05-31 14:55:00|60.81|58.41|60.51|58.11|60.81|58.41|60.51|58.11|0
1654008910000|2022-05-31 14:55:10|60.45|58.05|60.45|58.05|60.45|58.05|60.45|58.05|0
1654008920000|2022-05-31 14:55:20|60.72|58.32|60.69|58.29|60.81|58.41|60.69|58.29|0
1654008930000|2022-05-31 14:55:30|60.75|58.35|60.93|58.53|60.93|58.53|60.75|58.35|0
1654008940000|2022-05-31 14:55:40|60.99|58.59|60.6|58.2|60.99|58.59|60.6|58.2|0
1654008950000|2022-05-31 14:55:50|60.51|58.11|60.51|58.11|60.63|58.23|60.48|58.08|0
1654008960000|2022-05-31 14:56:00|60.45|58.05|60.51|58.11|60.51|58.11|60.45|58.05|0
1654008970000|2022-05-31 14:56:10|60.39|57.99|60.63|58.23|60.63|58.23|60.34|57.94|0
1654008980000|2022-05-31 14:56:20|60.57|58.17|60.75|58.35|60.75|58.35|60.57|58.17|0
1654008990000|2022-05-31 14:56:30|59.98|57.58|59.81|57.41|59.98|57.58|59.78|57.38|0
1654009000000|2022-05-31 14:56:40|60.04|57.64|59.87|57.47|60.04|57.64|59.87|57.47|0
1654009010000|2022-05-31 14:56:50|60.04|57.64|60.22|57.82|60.22|57.82|59.92|57.52|0
1654009020000|2022-05-31 14:57:00|60.04|57.64|60.1|57.7|60.1|57.7|59.87|57.47|0
1654009030000|2022-05-31 14:57:10|60.28|57.88|60.39|57.99|60.39|57.99|60.28|57.88|0
1654009040000|2022-05-31 14:57:20|60.13|57.73|59.87|57.47|60.16|57.76|59.87|57.47|0
1654009050000|2022-05-31 14:57:30|59.92|57.52|59.81|57.41|59.92|57.52|59.72|57.32|0
1654009060000|2022-05-31 14:57:40|59.75|57.35|59.63|57.23|59.75|57.35|59.63|57.23|0
1654009070000|2022-05-31 14:57:50|59.51|57.11|59.92|57.52|59.92|57.52|59.51|57.11|0
1654009080000|2022-05-31 14:58:00|59.75|57.35|59.63|57.23|59.75|57.35|59.63|57.23|0
1654009090000|2022-05-31 14:58:10|59.6|57.2|59.86|57.46|59.86|57.46|59.6|57.2|0
1654009100000|2022-05-31 14:58:20|60.1|57.7|60.28|57.88|60.33|57.93|60.1|57.7|0
1654009110000|2022-05-31 14:58:30|60.39|57.99|60.28|57.88|60.39|57.99|60.28|57.88|0
1654009120000|2022-05-31 14:58:40|60.51|58.11|60.57|58.17|60.57|58.17|60.39|57.99|0
1654009130000|2022-05-31 14:58:50|60.45|58.05|60.81|58.41|60.81|58.41|60.45|58.05|0
1654009140000|2022-05-31 14:59:00|60.93|58.53|60.89|58.49|60.93|58.53|60.69|58.29|0
1654009150000|2022-05-31 14:59:10|61.01|58.61|61.04|58.64|61.04|58.64|60.98|58.58|0
1654009160000|2022-05-31 14:59:20|60.75|58.35|60.63|58.23|60.75|58.35|60.63|58.23|0
1654009170000|2022-05-31 14:59:30|60.81|58.41|60.63|58.23|60.81|58.41|60.63|58.23|0
1654009180000|2022-05-31 14:59:40|60.69|58.29|60.69|58.29|60.75|58.35|60.63|58.23|0
1654009190000|2022-05-31 14:59:50|60.63|58.23|60.33|57.93|60.63|58.23|60.33|57.93|0
1654009200000|2022-05-31 15:00:00|60.27|57.87|60.16|57.76|60.27|57.87|60.16|57.76|0
1654009210000|2022-05-31 15:00:10|60.33|57.93|60.45|58.05|60.45|58.05|60.33|57.93|0
1654009220000|2022-05-31 15:00:20|60.63|58.23|61.07|58.67|61.07|58.67|60.63|58.23|0
1654009230000|2022-05-31 15:00:30|61.04|58.64|60.98|58.58|61.22|58.82|60.98|58.58|0
1654009240000|2022-05-31 15:00:40|61.22|58.82|61.04|58.64|61.28|58.88|61.04|58.64|0
1654009250000|2022-05-31 15:00:50|61.1|58.7|60.89|58.49|61.1|58.7|60.89|58.49|0
1654009260000|2022-05-31 15:01:00|60.98|58.58|60.77|58.37|60.98|58.58|60.69|58.29|0
1654009270000|2022-05-31 15:01:10|60.69|58.29|61.22|58.82|61.22|58.82|60.69|58.29|0
1654009280000|2022-05-31 15:01:20|61.52|59.12|61.52|59.12|61.64|59.24|61.52|59.12|0
1654009290000|2022-05-31 15:01:30|61.28|58.88|61.04|58.64|61.28|58.88|60.98|58.58|0
1654009300000|2022-05-31 15:01:40|61.28|58.88|61.1|58.7|61.34|58.94|61.1|58.7|0
1654009310000|2022-05-31 15:01:50|60.98|58.58|61.04|58.64|61.1|58.7|60.98|58.58|0
1654009320000|2022-05-31 15:02:00|61.22|58.82|60.69|58.29|61.22|58.82|60.69|58.29|0
1654009330000|2022-05-31 15:02:10|60.51|58.11|60.69|58.29|60.81|58.41|60.51|58.11|0
1654009340000|2022-05-31 15:02:20|60.86|58.46|60.81|58.41|60.92|58.52|60.69|58.29|0
1654009350000|2022-05-31 15:02:30|60.98|58.58|61.16|58.76|61.16|58.76|60.98|58.58|0
1654009360000|2022-05-31 15:02:40|61.28|58.88|61.52|59.12|61.52|59.12|61.28|58.88|0
1654009370000|2022-05-31 15:02:50|61.46|59.06|61.19|58.79|61.46|59.06|61.16|58.76|0
1654009380000|2022-05-31 15:03:00|61.16|58.76|61.22|58.82|61.28|58.88|61.1|58.7|0
1654009390000|2022-05-31 15:03:10|61.28|58.88|61.4|59|61.46|59.06|61.28|58.88|0
1654009400000|2022-05-31 15:03:20|61.22|58.82|61.19|58.79|61.22|58.82|61.16|58.76|0
1654009410000|2022-05-31 15:03:30|61.22|58.82|61.1|58.7|61.22|58.82|61.04|58.64|0
1654009420000|2022-05-31 15:03:40|61.04|58.64|61.34|58.94|61.34|58.94|61.04|58.64|0
1654009430000|2022-05-31 15:03:50|61.46|59.06|61.58|59.18|61.58|59.18|61.46|59.06|0
1654009440000|2022-05-31 15:04:00|61.7|59.3|61.28|58.88|61.7|59.3|61.28|58.88|0
1654009450000|2022-05-31 15:04:10|61.37|58.97|61.52|59.12|61.52|59.12|61.37|58.97|0
1654009460000|2022-05-31 15:04:20|61.64|59.24|61.64|59.24|61.7|59.3|61.58|59.18|0
1654009470000|2022-05-31 15:04:30|61.76|59.36|61.52|59.12|61.76|59.36|61.52|59.12|0
1654009480000|2022-05-31 15:04:40|61.64|59.24|61.67|59.27|61.67|59.27|61.58|59.18|0
1654009490000|2022-05-31 15:04:50|61.7|59.3|61.52|59.12|61.7|59.3|61.52|59.12|0
1654009500000|2022-05-31 15:05:00|61.58|59.18|61.64|59.24|61.64|59.24|61.52|59.12|0
1654009510000|2022-05-31 15:05:10|61.76|59.36|61.64|59.24|61.88|59.48|61.64|59.24|0
1654009520000|2022-05-31 15:05:20|61.46|59.06|61.1|58.7|61.52|59.12|61.1|58.7|0
1654009530000|2022-05-31 15:05:30|61.04|58.64|60.92|58.52|61.04|58.64|60.92|58.52|0
1654009540000|2022-05-31 15:05:40|60.8|58.4|60.74|58.34|60.86|58.46|60.74|58.34|0
1654009560000|2022-05-31 15:06:00|60.77|58.37|60.39|57.99|60.77|58.37|60.39|57.99|0
1654009570000|2022-05-31 15:06:10|60.63|58.23|60.69|58.29|60.74|58.34|60.63|58.23|0
1654009580000|2022-05-31 15:06:20|60.74|58.34|60.51|58.11|60.74|58.34|60.51|58.11|0
1654009590000|2022-05-31 15:06:30|60.39|57.99|60.33|57.93|60.39|57.99|60.33|57.93|0
1654009600000|2022-05-31 15:06:40|60.45|58.05|60.33|57.93|60.51|58.11|60.33|57.93|0
1654009610000|2022-05-31 15:06:50|60.15|57.75|60.21|57.81|60.27|57.87|60.15|57.75|0
1654009620000|2022-05-31 15:07:00|60.15|57.75|60.33|57.93|60.39|57.99|60.15|57.75|0
1654009630000|2022-05-31 15:07:10|60.15|57.75|60.1|57.7|60.15|57.75|60.1|57.7|0
1654009640000|2022-05-31 15:07:20|60.04|57.64|59.57|57.17|60.04|57.64|59.57|57.17|0
1654009650000|2022-05-31 15:07:30|59.69|57.29|60.15|57.75|60.15|57.75|59.69|57.29|0
1654009660000|2022-05-31 15:07:40|60.04|57.64|60.15|57.75|60.15|57.75|59.86|57.46|0
1654009670000|2022-05-31 15:07:50|60.1|57.7|59.86|57.46|60.1|57.7|59.8|57.4|0
1654009680000|2022-05-31 15:08:00|59.74|57.34|59.57|57.17|59.74|57.34|59.57|57.17|0
1654009690000|2022-05-31 15:08:10|59.39|56.99|59.28|56.88|59.39|56.99|59.16|56.76|0
1654009700000|2022-05-31 15:08:20|59.22|56.82|59.04|56.64|59.22|56.82|58.87|56.47|0
1654009710000|2022-05-31 15:08:30|59.1|56.7|58.64|56.24|59.1|56.7|58.64|56.24|0
1654009720000|2022-05-31 15:08:40|58.61|56.21|58.47|56.07|58.61|56.21|58.29|55.89|0
1654009730000|2022-05-31 15:08:50|58.52|56.12|58.41|56.01|58.58|56.18|58.41|56.01|0
1654009740000|2022-05-31 15:09:00|58.29|55.89|58.35|55.95|58.47|56.07|58.29|55.89|0
1654009750000|2022-05-31 15:09:10|58.47|56.07|58.52|56.12|58.58|56.18|58.47|56.07|0
1654009760000|2022-05-31 15:09:20|58.58|56.18|58.84|56.44|58.93|56.53|58.58|56.18|0
1654009770000|2022-05-31 15:09:30|58.99|56.59|59.01|56.61|59.04|56.64|58.99|56.59|0
1654009780000|2022-05-31 15:09:40|59.04|56.64|58.93|56.53|59.04|56.64|58.75|56.35|0
1654009790000|2022-05-31 15:09:50|58.97|56.57|58.68|56.28|58.97|56.57|58.68|56.28|0
1654009800000|2022-05-31 15:10:00|58.73|56.33|58.5|56.1|58.73|56.33|58.45|56.05|0
1654009810000|2022-05-31 15:10:10|58.33|55.93|58.39|55.99|58.45|56.05|58.27|55.87|0
1654009820000|2022-05-31 15:10:20|58.62|56.22|58.45|56.05|58.73|56.33|58.45|56.05|0
1654009830000|2022-05-31 15:10:30|57.99|55.59|58.11|55.71|58.11|55.71|57.99|55.59|0
1654009840000|2022-05-31 15:10:40|57.99|55.59|58.05|55.65|58.05|55.65|57.99|55.59|0
1654009850000|2022-05-31 15:10:50|57.99|55.59|57.94|55.54|57.99|55.59|57.94|55.54|0
1654009860000|2022-05-31 15:11:00|58.05|55.65|57.65|55.25|58.05|55.65|57.65|55.25|0
1654009870000|2022-05-31 15:11:10|57.82|55.42|57.76|55.36|57.91|55.51|57.76|55.36|0
1654009880000|2022-05-31 15:11:20|57.94|55.54|58.11|55.71|58.11|55.71|57.94|55.54|0
1654009890000|2022-05-31 15:11:30|57.94|55.54|58.11|55.71|58.11|55.71|57.94|55.54|0
1654009900000|2022-05-31 15:11:40|58.05|55.65|58.34|55.94|58.34|55.94|58.05|55.65|0
1654009910000|2022-05-31 15:11:50|58.4|56|57.99|55.59|58.4|56|57.99|55.59|0
1654009920000|2022-05-31 15:12:00|57.88|55.48|57.99|55.59|57.99|55.59|57.82|55.42|0
1654009930000|2022-05-31 15:12:10|57.91|55.51|57.76|55.36|57.91|55.51|57.76|55.36|0
1654009940000|2022-05-31 15:12:20|57.88|55.48|57.71|55.31|57.88|55.48|57.71|55.31|0
1654009950000|2022-05-31 15:12:30|57.48|55.08|57.31|54.91|57.48|55.08|57.31|54.91|0
1654009960000|2022-05-31 15:12:40|57.48|55.08|57.31|54.91|57.48|55.08|57.31|54.91|0
1654009970000|2022-05-31 15:12:50|57.59|55.19|57.82|55.42|57.82|55.42|57.59|55.19|0
1654009980000|2022-05-31 15:13:00|57.71|55.31|57.48|55.08|57.71|55.31|57.19|54.79|0
1654009990000|2022-05-31 15:13:10|57.5|55.1|57.71|55.31|57.71|55.31|57.5|55.1|0
1654010000000|2022-05-31 15:13:20|57.59|55.19|57.39|54.99|57.59|55.19|57.39|54.99|0
1654010010000|2022-05-31 15:13:30|57.31|54.91|57.53|55.13|57.53|55.13|57.31|54.91|0
1654010020000|2022-05-31 15:13:40|57.59|55.19|57.76|55.36|57.76|55.36|57.53|55.13|0
1654010030000|2022-05-31 15:13:50|57.71|55.31|57.71|55.31|57.71|55.31|57.53|55.13|0
1654010040000|2022-05-31 15:14:00|57.59|55.19|57.65|55.25|57.65|55.25|57.53|55.13|0
1654010050000|2022-05-31 15:14:10|57.42|55.02|57.14|54.74|57.42|55.02|57.14|54.74|0
1654010060000|2022-05-31 15:14:20|57.08|54.68|56.97|54.57|57.25|54.85|56.97|54.57|0
1654010070000|2022-05-31 15:14:30|56.85|54.45|56.8|54.4|56.85|54.45|56.8|54.4|0
1654010080000|2022-05-31 15:14:40|56.51|54.11|56.68|54.28|56.68|54.28|56.51|54.11|0
1654010090000|2022-05-31 15:14:50|56.57|54.17|56.51|54.11|56.57|54.17|56.46|54.06|0
1654010100000|2022-05-31 15:15:00|56.34|53.94|56.68|54.28|56.68|54.28|56.34|53.94|0
1654010110000|2022-05-31 15:15:10|56.57|54.17|56.63|54.23|56.74|54.34|56.57|54.17|0
1654010120000|2022-05-31 15:15:20|56.85|54.45|56.85|54.45|56.85|54.45|56.8|54.4|0
1654010130000|2022-05-31 15:15:30|56.8|54.4|56.96|54.56|56.96|54.56|56.8|54.4|0
1654010140000|2022-05-31 15:15:40|56.91|54.51|57.02|54.62|57.14|54.74|56.91|54.51|0
1654010150000|2022-05-31 15:15:50|56.8|54.4|57.02|54.62|57.02|54.62|56.74|54.34|0
1654010160000|2022-05-31 15:16:00|56.96|54.56|56.96|54.56|57.02|54.62|56.96|54.56|0
1654010170000|2022-05-31 15:16:10|57.02|54.62|56.74|54.34|57.02|54.62|56.74|54.34|0
1654010180000|2022-05-31 15:16:20|57.08|54.68|57.13|54.73|57.13|54.73|57.02|54.62|0
1654010190000|2022-05-31 15:16:30|56.79|54.39|56.63|54.23|56.79|54.39|56.6|54.2|0
1654010200000|2022-05-31 15:16:40|56.68|54.28|56.51|54.11|56.68|54.28|56.51|54.11|0
1654010210000|2022-05-31 15:16:50|56.46|54.06|56.46|54.06|56.51|54.11|56.46|54.06|0
1654010220000|2022-05-31 15:17:00|56.51|54.11|56.34|53.94|56.51|54.11|56.34|53.94|0
1654010230000|2022-05-31 15:17:10|56.46|54.06|56.4|54|56.46|54.06|56.23|53.83|0
1654010240000|2022-05-31 15:17:20|56.68|54.28|56.85|54.45|56.85|54.45|56.68|54.28|0
1654010250000|2022-05-31 15:17:30|57.02|54.62|56.85|54.45|57.02|54.62|56.85|54.45|0
1654010260000|2022-05-31 15:17:40|56.79|54.39|56.62|54.22|56.85|54.45|56.62|54.22|0
1654010270000|2022-05-31 15:17:50|56.6|54.2|56.62|54.22|56.62|54.22|56.57|54.17|0
1654010280000|2022-05-31 15:18:00|56.57|54.17|56.48|54.08|56.74|54.34|56.48|54.08|0
1654010290000|2022-05-31 15:18:10|56.46|54.06|56.57|54.17|56.57|54.17|56.46|54.06|0
1654010300000|2022-05-31 15:18:20|56.46|54.06|56.57|54.17|56.68|54.28|56.46|54.06|0
1654010310000|2022-05-31 15:18:30|56.51|54.11|56.29|53.89|56.51|54.11|56.29|53.89|0
1654010320000|2022-05-31 15:18:40|56.34|53.94|56.29|53.89|56.34|53.94|56.29|53.89|0
1654010330000|2022-05-31 15:18:50|56.23|53.83|56.46|54.06|56.46|54.06|56.23|53.83|0
1654010340000|2022-05-31 15:19:00|56.57|54.17|56.62|54.22|56.74|54.34|56.57|54.17|0
1654010350000|2022-05-31 15:19:10|56.76|54.36|57.02|54.62|57.02|54.62|56.76|54.36|0
1654010360000|2022-05-31 15:19:20|56.96|54.56|56.85|54.45|57.08|54.68|56.85|54.45|0
1654010370000|2022-05-31 15:19:30|56.68|54.28|56.74|54.34|56.74|54.34|56.68|54.28|0
1654010380000|2022-05-31 15:19:40|56.62|54.22|56.46|54.06|56.62|54.22|56.46|54.06|0
1654010390000|2022-05-31 15:19:50|56.4|54|56.4|54|56.45|54.05|56.4|54|0
1654010400000|2022-05-31 15:20:00|56.17|53.77|56.51|54.11|56.51|54.11|56.17|53.77|0
1654010410000|2022-05-31 15:20:10|56.57|54.17|56.57|54.17|56.74|54.34|56.57|54.17|0
1654010420000|2022-05-31 15:20:20|56.62|54.22|56.79|54.39|56.79|54.39|56.62|54.22|0
1654010430000|2022-05-31 15:20:30|56.65|54.25|57.08|54.68|57.08|54.68|56.65|54.25|0
1654010440000|2022-05-31 15:20:40|56.85|54.45|56.57|54.17|56.85|54.45|56.57|54.17|0
1654010450000|2022-05-31 15:20:50|56.68|54.28|56.48|54.08|56.71|54.31|56.48|54.08|0
1654010460000|2022-05-31 15:21:00|56.34|53.94|56.57|54.17|56.57|54.17|56.34|53.94|0
1654010470000|2022-05-31 15:21:10|56.68|54.28|56.68|54.28|56.79|54.39|56.68|54.28|0
1654010480000|2022-05-31 15:21:20|56.74|54.34|56.85|54.45|56.85|54.45|56.74|54.34|0
1654010490000|2022-05-31 15:21:30|56.91|54.51|56.62|54.22|56.91|54.51|56.51|54.11|0
1654010500000|2022-05-31 15:21:40|56.79|54.39|56.57|54.17|56.91|54.51|56.57|54.17|0
1654010510000|2022-05-31 15:21:50|56.51|54.11|56.57|54.17|56.62|54.22|56.51|54.11|0
1654010520000|2022-05-31 15:22:00|56.51|54.11|56.62|54.22|56.62|54.22|56.51|54.11|0
1654010530000|2022-05-31 15:22:10|56.68|54.28|56.62|54.22|56.68|54.28|56.62|54.22|0
1654010540000|2022-05-31 15:22:20|56.54|54.14|57.02|54.62|57.02|54.62|56.54|54.14|0
1654010550000|2022-05-31 15:22:30|57.13|54.73|57.02|54.62|57.13|54.73|57.02|54.62|0
1654010560000|2022-05-31 15:22:40|57.19|54.79|56.96|54.56|57.19|54.79|56.96|54.56|0
1654010570000|2022-05-31 15:22:50|57.19|54.79|57.53|55.13|57.53|55.13|57.19|54.79|0
1654010580000|2022-05-31 15:23:00|57.59|55.19|57.42|55.02|57.59|55.19|57.25|54.85|0
1654010590000|2022-05-31 15:23:10|57.36|54.96|57.64|55.24|57.64|55.24|57.36|54.96|0
1654010600000|2022-05-31 15:23:20|57.61|55.21|57.42|55.02|57.61|55.21|57.36|54.96|0
1654010610000|2022-05-31 15:23:30|57.3|54.9|57.42|55.02|57.53|55.13|57.3|54.9|0
1654010620000|2022-05-31 15:23:40|57.47|55.07|57.3|54.9|57.47|55.07|57.27|54.87|0
1654010630000|2022-05-31 15:23:50|56.96|54.56|56.82|54.42|56.96|54.56|56.82|54.42|0
1654010640000|2022-05-31 15:24:00|56.85|54.45|56.85|54.45|56.85|54.45|56.74|54.34|0
1654010650000|2022-05-31 15:24:10|56.68|54.28|56.57|54.17|56.68|54.28|56.57|54.17|0
1654010660000|2022-05-31 15:24:20|56.51|54.11|56.45|54.05|56.51|54.11|56.34|53.94|0
1654010670000|2022-05-31 15:24:30|56.51|54.11|56.62|54.22|56.62|54.22|56.51|54.11|0
1654010680000|2022-05-31 15:24:40|56.68|54.28|56.73|54.33|56.73|54.33|56.62|54.22|0
1654010690000|2022-05-31 15:24:50|56.65|54.25|56.73|54.33|56.73|54.33|56.45|54.05|0
1654010700000|2022-05-31 15:25:00|56.85|54.45|56.62|54.22|56.85|54.45|56.62|54.22|0
1654010710000|2022-05-31 15:25:10|56.4|54|56.68|54.28|56.68|54.28|56.28|53.88|0
1654010720000|2022-05-31 15:25:20|56.57|54.17|56.73|54.33|56.79|54.39|56.57|54.17|0
1654010730000|2022-05-31 15:25:30|56.62|54.22|56.62|54.22|56.62|54.22|56.45|54.05|0
1654010740000|2022-05-31 15:25:40|56.68|54.28|56.79|54.39|56.79|54.39|56.68|54.28|0
1654010750000|2022-05-31 15:25:50|56.85|54.45|56.85|54.45|56.9|54.5|56.85|54.45|0
1654010760000|2022-05-31 15:26:00|57.07|54.67|56.85|54.45|57.24|54.84|56.85|54.45|0
1654010770000|2022-05-31 15:26:10|56.9|54.5|56.96|54.56|56.96|54.56|56.73|54.33|0
1654010780000|2022-05-31 15:26:20|57.13|54.73|57.07|54.67|57.13|54.73|57.02|54.62|0
1654010790000|2022-05-31 15:26:30|57.24|54.84|57.24|54.84|57.3|54.9|57.24|54.84|0
1654010800000|2022-05-31 15:26:40|57.36|54.96|57.53|55.13|57.53|55.13|57.3|54.9|0
1654010810000|2022-05-31 15:26:50|57.47|55.07|57.64|55.24|57.64|55.24|57.41|55.01|0
1654010820000|2022-05-31 15:27:00|57.59|55.19|57.59|55.19|57.59|55.19|57.47|55.07|0
1654010830000|2022-05-31 15:27:10|57.47|55.07|57.47|55.07|57.47|55.07|57.47|55.07|0
1654010840000|2022-05-31 15:27:20|57.41|55.01|57.59|55.19|57.64|55.24|57.41|55.01|0
1654010850000|2022-05-31 15:27:30|57.53|55.13|57.41|55.01|57.53|55.13|57.41|55.01|0
1654010860000|2022-05-31 15:27:40|57.47|55.07|57.36|54.96|57.53|55.13|57.36|54.96|0
1654010870000|2022-05-31 15:27:50|57.61|55.21|57.67|55.27|57.67|55.27|57.61|55.21|0
1654010880000|2022-05-31 15:28:00|57.76|55.36|57.53|55.13|57.81|55.41|57.53|55.13|0
1654010890000|2022-05-31 15:28:10|57.56|55.16|57.3|54.9|57.56|55.16|57.3|54.9|0
1654010900000|2022-05-31 15:28:20|57.19|54.79|57.56|55.16|57.56|55.16|57.19|54.79|0
1654010910000|2022-05-31 15:28:30|57.64|55.24|57.47|55.07|57.64|55.24|57.47|55.07|0
1654010920000|2022-05-31 15:28:40|57.53|55.13|57.53|55.13|57.53|55.13|57.47|55.07|0
1654010930000|2022-05-31 15:28:50|57.36|54.96|57.36|54.96|57.47|55.07|57.3|54.9|0
1654010940000|2022-05-31 15:29:00|57.3|54.9|57.3|54.9|57.3|54.9|57.3|54.9|0
1654010950000|2022-05-31 15:29:10|57.24|54.84|57.47|55.07|57.47|55.07|57.24|54.84|0
1654010960000|2022-05-31 15:29:20|57.41|55.01|57.53|55.13|57.53|55.13|57.36|54.96|0
1654010970000|2022-05-31 15:29:30|57.36|54.96|57.13|54.73|57.36|54.96|57.13|54.73|0
1654010980000|2022-05-31 15:29:40|57.02|54.62|57.13|54.73|57.13|54.73|56.96|54.56|0
1654010990000|2022-05-31 15:29:50|57.07|54.67|56.06|53.66|57.07|54.67|56.06|53.66|0
1654011000000|2022-05-31 15:30:00|55.78|53.38|55.84|53.44|55.95|53.55|55.78|53.38|0
1654011010000|2022-05-31 15:30:10|55.78|53.38|55.67|53.27|55.78|53.38|55.56|53.16|0
1654011020000|2022-05-31 15:30:20|55.61|53.21|55.44|53.04|55.61|53.21|55.44|53.04|0
1654011030000|2022-05-31 15:30:30|55.78|53.38|55.5|53.1|55.78|53.38|55.5|53.1|0
1654011040000|2022-05-31 15:30:40|55.56|53.16|55.28|52.88|55.56|53.16|55.28|52.88|0
1654011050000|2022-05-31 15:30:50|55.44|53.04|55.5|53.1|55.5|53.1|55.33|52.93|0
1654011060000|2022-05-31 15:31:00|55.22|52.82|55.11|52.71|55.28|52.88|55.11|52.71|0
1654011070000|2022-05-31 15:31:10|55.06|52.66|55.5|53.1|55.56|53.16|55.06|52.66|0
1654011080000|2022-05-31 15:31:20|55.61|53.21|55.58|53.18|55.61|53.21|55.58|53.18|0
1654011090000|2022-05-31 15:31:30|55.61|53.21|56|53.6|56|53.6|55.61|53.21|0
1654011100000|2022-05-31 15:31:40|55.89|53.49|55.78|53.38|55.89|53.49|55.78|53.38|0
1654011110000|2022-05-31 15:31:50|55.72|53.32|55.67|53.27|55.89|53.49|55.67|53.27|0
1654011120000|2022-05-31 15:32:00|55.78|53.38|55.72|53.32|55.78|53.38|55.72|53.32|0
1654011130000|2022-05-31 15:32:10|55.83|53.43|56.23|53.83|56.23|53.83|55.83|53.43|0
1654011140000|2022-05-31 15:32:20|56.17|53.77|55.83|53.43|56.17|53.77|55.83|53.43|0
1654011150000|2022-05-31 15:32:30|55.81|53.41|55.78|53.38|55.81|53.41|55.61|53.21|0
1654011160000|2022-05-31 15:32:40|55.95|53.55|56.11|53.71|56.11|53.71|55.95|53.55|0
1654011170000|2022-05-31 15:32:50|56|53.6|56.11|53.71|56.11|53.71|56|53.6|0
1654011180000|2022-05-31 15:33:00|56.17|53.77|56.28|53.88|56.4|54|56.17|53.77|0
1654011190000|2022-05-31 15:33:10|56.17|53.77|56.37|53.97|56.37|53.97|56.17|53.77|0
1654011200000|2022-05-31 15:33:20|56.45|54.05|56.28|53.88|56.45|54.05|56.28|53.88|0
1654011210000|2022-05-31 15:33:30|56.42|54.02|56.34|53.94|56.42|54.02|56.34|53.94|0
1654011220000|2022-05-31 15:33:40|56.4|54|56.17|53.77|56.4|54|56.17|53.77|0
1654011230000|2022-05-31 15:33:50|56.28|53.88|56.17|53.77|56.28|53.88|56.17|53.77|0
1654011240000|2022-05-31 15:34:00|56.28|53.88|56.2|53.8|56.28|53.88|56.17|53.77|0
1654011250000|2022-05-31 15:34:10|56.17|53.77|56.56|54.16|56.56|54.16|56.17|53.77|0
1654011260000|2022-05-31 15:34:20|56.51|54.11|56.28|53.88|56.51|54.11|56.28|53.88|0
1654011270000|2022-05-31 15:34:30|56.11|53.71|56.23|53.83|56.23|53.83|56|53.6|0
1654011280000|2022-05-31 15:34:40|56.06|53.66|55.83|53.43|56.06|53.66|55.83|53.43|0
1654011290000|2022-05-31 15:34:50|56.03|53.63|55.83|53.43|56.03|53.63|55.83|53.43|0
1654011300000|2022-05-31 15:35:00|55.67|53.27|55.67|53.27|55.67|53.27|55.5|53.1|0
1654011310000|2022-05-31 15:35:10|55.83|53.43|55.89|53.49|55.95|53.55|55.83|53.43|0
1654011320000|2022-05-31 15:35:20|56|53.6|55.72|53.32|56|53.6|55.72|53.32|0
1654011330000|2022-05-31 15:35:30|55.95|53.55|56.23|53.83|56.34|53.94|55.95|53.55|0
1654011340000|2022-05-31 15:35:40|56.11|53.71|56.06|53.66|56.11|53.71|55.95|53.55|0
1654011350000|2022-05-31 15:35:50|56.28|53.88|56.17|53.77|56.28|53.88|56.17|53.77|0
1654011360000|2022-05-31 15:36:00|55.92|53.52|55.97|53.57|56.06|53.66|55.83|53.43|0
1654011370000|2022-05-31 15:36:10|56|53.6|56.28|53.88|56.28|53.88|56|53.6|0
1654011380000|2022-05-31 15:36:20|56.39|53.99|56.73|54.33|56.73|54.33|56.39|53.99|0
1654011390000|2022-05-31 15:36:30|56.79|54.39|56.51|54.11|57.19|54.79|56.51|54.11|0
1654011400000|2022-05-31 15:36:40|56.57|54.17|56.43|54.03|56.57|54.17|56.43|54.03|0
1654011410000|2022-05-31 15:36:50|56.51|54.11|56.4|54|56.51|54.11|56.4|54|0
1654011420000|2022-05-31 15:37:00|56.68|54.28|56.57|54.17|56.68|54.28|56.51|54.11|0
1654011430000|2022-05-31 15:37:10|56.65|54.25|56.97|54.57|56.97|54.57|56.65|54.25|0
1654011440000|2022-05-31 15:37:20|56.91|54.51|56.97|54.57|57.03|54.63|56.91|54.51|0
1654011450000|2022-05-31 15:37:30|57.14|54.74|56.97|54.57|57.14|54.74|56.97|54.57|0
1654011460000|2022-05-31 15:37:40|56.8|54.4|56.8|54.4|56.85|54.45|56.74|54.34|0
1654011470000|2022-05-31 15:37:50|56.85|54.45|56.68|54.28|56.85|54.45|56.68|54.28|0
1654011480000|2022-05-31 15:38:00|56.85|54.45|56.74|54.34|56.85|54.45|56.6|54.2|0
1654011490000|2022-05-31 15:38:10|56.8|54.4|56.91|54.51|56.91|54.51|56.8|54.4|0
1654011500000|2022-05-31 15:38:20|56.85|54.45|56.91|54.51|56.97|54.57|56.85|54.45|0
1654011510000|2022-05-31 15:38:30|57.08|54.68|57.02|54.62|57.08|54.68|56.91|54.51|0
1654011520000|2022-05-31 15:38:40|56.97|54.57|57.02|54.62|57.02|54.62|56.91|54.51|0
1654011530000|2022-05-31 15:38:50|56.97|54.57|56.74|54.34|57.02|54.62|56.74|54.34|0
1654011540000|2022-05-31 15:39:00|56.68|54.28|56.85|54.45|56.85|54.45|56.63|54.23|0
1654011550000|2022-05-31 15:39:10|56.91|54.51|57.14|54.74|57.2|54.8|56.91|54.51|0
1654011560000|2022-05-31 15:39:20|57.08|54.68|57.14|54.74|57.14|54.74|56.97|54.57|0
1654011570000|2022-05-31 15:39:30|56.99|54.59|57.25|54.85|57.25|54.85|56.97|54.57|0
1654011580000|2022-05-31 15:39:40|57.14|54.74|57.14|54.74|57.25|54.85|57.14|54.74|0
1654011590000|2022-05-31 15:39:50|57.28|54.88|57.6|55.2|57.6|55.2|57.28|54.88|0
1654011600000|2022-05-31 15:40:00|57.65|55.25|57.25|54.85|57.65|55.25|57.25|54.85|0
1654011610000|2022-05-31 15:40:10|57.31|54.91|57.31|54.91|57.31|54.91|57.25|54.85|0
1654011620000|2022-05-31 15:40:20|57.2|54.8|57.08|54.68|57.2|54.8|57.08|54.68|0
1654011630000|2022-05-31 15:40:30|57.02|54.62|56.97|54.57|57.08|54.68|56.97|54.57|0
1654011640000|2022-05-31 15:40:40|57.08|54.68|56.8|54.4|57.14|54.74|56.8|54.4|0
1654011650000|2022-05-31 15:40:50|56.85|54.45|57.02|54.62|57.02|54.62|56.85|54.45|0
1654011660000|2022-05-31 15:41:00|56.97|54.57|56.91|54.51|56.97|54.57|56.91|54.51|0
1654011670000|2022-05-31 15:41:10|56.85|54.45|56.91|54.51|56.91|54.51|56.85|54.45|0
1654011680000|2022-05-31 15:41:20|57.02|54.62|56.99|54.59|57.14|54.74|56.99|54.59|0
1654011690000|2022-05-31 15:41:30|57.02|54.62|57.19|54.79|57.19|54.79|57.02|54.62|0
1654011700000|2022-05-31 15:41:40|57.25|54.85|57.25|54.85|57.54|55.14|57.25|54.85|0
1654011710000|2022-05-31 15:41:50|57.14|54.74|57.25|54.85|57.25|54.85|57.14|54.74|0
1654011720000|2022-05-31 15:42:00|57.42|55.02|57.37|54.97|57.48|55.08|57.37|54.97|0
1654011730000|2022-05-31 15:42:10|57.42|55.02|57.19|54.79|57.42|55.02|57.19|54.79|0
1654011740000|2022-05-31 15:42:20|57.42|55.02|57.65|55.25|57.65|55.25|57.42|55.02|0
1654011750000|2022-05-31 15:42:30|57.71|55.31|57.6|55.2|57.71|55.31|57.6|55.2|0
1654011760000|2022-05-31 15:42:40|57.71|55.31|57.88|55.48|57.88|55.48|57.65|55.25|0
1654011770000|2022-05-31 15:42:50|57.83|55.43|58.06|55.66|58.06|55.66|57.83|55.43|0
1654011780000|2022-05-31 15:43:00|58.11|55.71|58.4|56|58.4|56|58.11|55.71|0
1654011790000|2022-05-31 15:43:10|58.29|55.89|58.23|55.83|58.29|55.89|58.17|55.77|0
1654011800000|2022-05-31 15:43:20|58.31|55.91|58|55.6|58.31|55.91|58|55.6|0
1654011810000|2022-05-31 15:43:30|58.31|55.91|58.34|55.94|58.46|56.06|58.31|55.91|0
1654011820000|2022-05-31 15:43:40|58.4|56|58.06|55.66|58.4|56|58.06|55.66|0
1654011830000|2022-05-31 15:43:50|58|55.6|57.82|55.42|58|55.6|57.82|55.42|0
1654011840000|2022-05-31 15:44:00|57.88|55.48|57.77|55.37|57.88|55.48|57.71|55.31|0
1654011850000|2022-05-31 15:44:10|57.71|55.31|57.88|55.48|57.88|55.48|57.71|55.31|0
1654011860000|2022-05-31 15:44:20|57.85|55.45|57.88|55.48|57.88|55.48|57.71|55.31|0
1654011870000|2022-05-31 15:44:30|57.82|55.42|57.88|55.48|57.88|55.48|57.82|55.42|0
1654011880000|2022-05-31 15:44:40|58.06|55.66|58|55.6|58.11|55.71|58|55.6|0
1654011890000|2022-05-31 15:44:50|57.94|55.54|57.94|55.54|57.94|55.54|57.88|55.48|0
1654011900000|2022-05-31 15:45:00|58.05|55.65|58.05|55.65|58.17|55.77|58|55.6|0
1654011910000|2022-05-31 15:45:10|58.17|55.77|58.29|55.89|58.29|55.89|58.17|55.77|0
1654011920000|2022-05-31 15:45:20|58.23|55.83|58.34|55.94|58.34|55.94|58.23|55.83|0
1654011930000|2022-05-31 15:45:30|58.4|56|58.34|55.94|58.52|56.12|58.34|55.94|0
1654011940000|2022-05-31 15:45:40|58.29|55.89|58.29|55.89|58.29|55.89|58.23|55.83|0
1654011950000|2022-05-31 15:45:50|58.34|55.94|58.23|55.83|58.34|55.94|58.23|55.83|0
1654011960000|2022-05-31 15:46:00|58.4|56|58.4|56|58.52|56.12|58.4|56|0
1654011970000|2022-05-31 15:46:10|58.37|55.97|58.52|56.12|58.63|56.23|58.37|55.97|0
1654011980000|2022-05-31 15:46:20|58.63|56.23|58.63|56.23|58.63|56.23|58.58|56.18|0
1654011990000|2022-05-31 15:46:30|58.69|56.29|58.58|56.18|58.69|56.29|58.52|56.12|0
1654012000000|2022-05-31 15:46:40|58.63|56.23|58.52|56.12|58.69|56.29|58.52|56.12|0
1654012010000|2022-05-31 15:46:50|58.58|56.18|58.63|56.23|58.69|56.29|58.46|56.06|0
1654012020000|2022-05-31 15:47:00|58.58|56.18|58.46|56.06|58.58|56.18|58.4|56|0
1654012030000|2022-05-31 15:47:10|58.58|56.18|58.63|56.23|58.63|56.23|58.55|56.15|0
1654012040000|2022-05-31 15:47:20|58.52|56.12|58.58|56.18|58.63|56.23|58.52|56.12|0
1654012050000|2022-05-31 15:47:30|58.52|56.12|58.52|56.12|58.63|56.23|58.52|56.12|0
1654012060000|2022-05-31 15:47:40|58.46|56.06|58.69|56.29|58.69|56.29|58.46|56.06|0
1654012070000|2022-05-31 15:47:50|58.63|56.23|58.63|56.23|58.69|56.29|58.52|56.12|0
1654012080000|2022-05-31 15:48:00|58.52|56.12|58.52|56.12|58.52|56.12|58.52|56.12|0
1654012090000|2022-05-31 15:48:10|58.58|56.18|58.58|56.18|58.58|56.18|58.52|56.12|0
1654012100000|2022-05-31 15:48:20|58.63|56.23|58.69|56.29|58.69|56.29|58.58|56.18|0
1654012110000|2022-05-31 15:48:30|59.1|56.7|59.33|56.93|59.33|56.93|59.1|56.7|0
1654012120000|2022-05-31 15:48:40|59.39|56.99|59.22|56.82|59.39|56.99|59.22|56.82|0
1654012130000|2022-05-31 15:48:50|59.28|56.88|59.22|56.82|59.28|56.88|59.16|56.76|0
1654012140000|2022-05-31 15:49:00|59.16|56.76|59.28|56.88|59.28|56.88|59.1|56.7|0
1654012150000|2022-05-31 15:49:10|59.22|56.82|59.28|56.88|59.28|56.88|59.22|56.82|0
1654012160000|2022-05-31 15:49:20|59.33|56.93|59.1|56.7|59.33|56.93|59.04|56.64|0
1654012170000|2022-05-31 15:49:30|59.28|56.88|59.57|57.17|59.57|57.17|59.22|56.82|0
1654012180000|2022-05-31 15:49:40|59.63|57.23|59.57|57.17|59.63|57.23|59.51|57.11|0
1654012190000|2022-05-31 15:49:50|59.63|57.23|59.45|57.05|59.63|57.23|59.45|57.05|0
1654012200000|2022-05-31 15:50:00|59.33|56.93|59.57|57.17|59.57|57.17|59.33|56.93|0
1654012210000|2022-05-31 15:50:10|59.51|57.11|59.75|57.35|59.75|57.35|59.45|57.05|0
1654012220000|2022-05-31 15:50:20|59.69|57.29|59.57|57.17|59.69|57.29|59.57|57.17|0
1654012230000|2022-05-31 15:50:30|59.51|57.11|59.57|57.17|59.57|57.17|59.45|57.05|0
1654012240000|2022-05-31 15:50:40|59.75|57.35|59.69|57.29|59.8|57.4|59.63|57.23|0
1654012250000|2022-05-31 15:50:50|59.75|57.35|59.69|57.29|59.75|57.35|59.63|57.23|0
1654012260000|2022-05-31 15:51:00|59.75|57.35|59.75|57.35|59.75|57.35|59.69|57.29|0
1654012270000|2022-05-31 15:51:10|59.8|57.4|59.8|57.4|59.8|57.4|59.75|57.35|0
1654012280000|2022-05-31 15:51:20|59.92|57.52|60.34|57.94|60.34|57.94|59.92|57.52|0
1654012290000|2022-05-31 15:51:30|60.46|58.06|60.81|58.41|60.81|58.41|60.46|58.06|0
1654012300000|2022-05-31 15:51:40|60.7|58.3|60.75|58.35|60.87|58.47|60.7|58.3|0
1654012310000|2022-05-31 15:51:50|60.81|58.41|61.17|58.77|61.17|58.77|60.81|58.41|0
1654012320000|2022-05-31 15:52:00|61.23|58.83|61.05|58.65|61.23|58.83|60.99|58.59|0
1654012330000|2022-05-31 15:52:10|60.99|58.59|60.99|58.59|61.11|58.71|60.99|58.59|0
1654012340000|2022-05-31 15:52:20|61.11|58.71|60.99|58.59|61.11|58.71|60.99|58.59|0
1654012350000|2022-05-31 15:52:30|60.87|58.47|60.69|58.29|60.87|58.47|60.69|58.29|0
1654012360000|2022-05-31 15:52:40|60.75|58.35|60.52|58.12|60.81|58.41|60.52|58.12|0
1654012370000|2022-05-31 15:52:50|60.48|58.08|60.63|58.23|60.63|58.23|60.48|58.08|0
1654012380000|2022-05-31 15:53:00|60.93|58.53|60.99|58.59|60.99|58.59|60.93|58.53|0
1654012390000|2022-05-31 15:53:10|61.11|58.71|61.11|58.71|61.17|58.77|61.11|58.71|0
1654012400000|2022-05-31 15:53:20|61.17|58.77|61.23|58.83|61.29|58.89|61.17|58.77|0
1654012410000|2022-05-31 15:53:30|61.29|58.89|61.29|58.89|61.29|58.89|61.23|58.83|0
1654012420000|2022-05-31 15:53:40|61.35|58.95|61.41|59.01|61.41|59.01|61.35|58.95|0
1654012430000|2022-05-31 15:53:50|61.47|59.07|61.53|59.13|61.53|59.13|61.47|59.07|0
1654012440000|2022-05-31 15:54:00|61.72|59.32|61.53|59.13|61.72|59.32|61.53|59.13|0
1654012450000|2022-05-31 15:54:10|61.65|59.25|61.53|59.13|61.65|59.25|61.53|59.13|0
1654012460000|2022-05-31 15:54:20|61.41|59.01|61.35|58.95|61.41|59.01|61.29|58.89|0
1654012470000|2022-05-31 15:54:30|61.41|59.01|61.29|58.89|61.41|59.01|61.29|58.89|0
1654012480000|2022-05-31 15:54:40|61.35|58.95|61.41|59.01|61.47|59.07|61.35|58.95|0
1654012490000|2022-05-31 15:54:50|61.35|58.95|61.41|59.01|61.41|59.01|61.35|58.95|0
1654012500000|2022-05-31 15:55:00|61.47|59.07|61.59|59.19|61.59|59.19|61.41|59.01|0
1654012510000|2022-05-31 15:55:10|61.65|59.25|61.71|59.31|61.71|59.31|61.65|59.25|0
1654012520000|2022-05-31 15:55:20|61.84|59.44|62.02|59.62|62.02|59.62|61.78|59.38|0
1654012530000|2022-05-31 15:55:30|62.2|59.8|61.9|59.5|62.26|59.86|61.9|59.5|0
1654012540000|2022-05-31 15:55:40|62.08|59.68|62.02|59.62|62.08|59.68|62.02|59.62|0
1654012550000|2022-05-31 15:55:50|61.96|59.56|62.02|59.62|62.08|59.68|61.96|59.56|0
1654012560000|2022-05-31 15:56:00|62.08|59.68|62.02|59.62|62.08|59.68|61.9|59.5|0
1654012570000|2022-05-31 15:56:10|61.96|59.56|62.26|59.86|62.26|59.86|61.96|59.56|0
1654012580000|2022-05-31 15:56:20|62.38|59.98|62.81|60.41|62.81|60.41|62.38|59.98|0
1654012590000|2022-05-31 15:56:30|62.87|60.47|62.75|60.35|62.99|60.59|62.75|60.35|0
1654012600000|2022-05-31 15:56:40|62.69|60.29|62.63|60.23|62.75|60.35|62.63|60.23|0
1654012610000|2022-05-31 15:56:50|62.5|60.1|62.5|60.1|62.5|60.1|62.5|60.1|0
1654012620000|2022-05-31 15:57:00|62.44|60.04|62.2|59.8|62.44|60.04|62.2|59.8|0
1654012630000|2022-05-31 15:57:10|62.26|59.86|62.08|59.68|62.26|59.86|62.08|59.68|0
1654012640000|2022-05-31 15:57:20|62.02|59.62|62.08|59.68|62.14|59.74|62.02|59.62|0
1654012650000|2022-05-31 15:57:30|62.2|59.8|62.32|59.92|62.32|59.92|62.2|59.8|0
1654012660000|2022-05-31 15:57:40|62.26|59.86|62.08|59.68|62.26|59.86|62.08|59.68|0
1654012670000|2022-05-31 15:57:50|62.2|59.8|62.02|59.62|62.2|59.8|62.02|59.62|0
1654012680000|2022-05-31 15:58:00|62.08|59.68|62.14|59.74|62.14|59.74|62.02|59.62|0
1654012690000|2022-05-31 15:58:10|62.2|59.8|62.14|59.74|62.26|59.86|62.14|59.74|0
1654012700000|2022-05-31 15:58:20|62.08|59.68|62.05|59.65|62.14|59.74|62.05|59.65|0
1654012710000|2022-05-31 15:58:30|62.08|59.68|62.08|59.68|62.08|59.68|62.08|59.68|0
1654012720000|2022-05-31 15:58:40|62.02|59.62|62.08|59.68|62.08|59.68|61.96|59.56|0
1654012730000|2022-05-31 15:58:50|62.23|59.83|62.26|59.86|62.26|59.86|62.2|59.8|0
1654012740000|2022-05-31 15:59:00|62.32|59.92|62.5|60.1|62.5|60.1|62.32|59.92|0
1654012750000|2022-05-31 15:59:10|62.44|60.04|62.32|59.92|62.44|60.04|62.2|59.8|0
1654012760000|2022-05-31 15:59:20|62.26|59.86|62.26|59.86|62.32|59.92|62.2|59.8|0
1654012770000|2022-05-31 15:59:30|62.2|59.8|62.2|59.8|62.23|59.83|62.14|59.74|0
1654012780000|2022-05-31 15:59:40|62.26|59.86|62.44|60.04|62.44|60.04|62.26|59.86|0
1654012790000|2022-05-31 15:59:50|62.29|59.89|62.26|59.86|62.29|59.89|62.26|59.86|0
1654012800000|2022-05-31 16:00:00|62.38|59.98|62.38|59.98|62.38|59.98|62.32|59.92|0
1654012810000|2022-05-31 16:00:10|62.5|60.1|62.62|60.22|62.62|60.22|62.5|60.1|0
1654012820000|2022-05-31 16:00:20|62.69|60.29|62.62|60.22|62.69|60.29|62.56|60.16|0
1654012830000|2022-05-31 16:00:30|62.75|60.35|62.62|60.22|62.75|60.35|62.62|60.22|0
1654012840000|2022-05-31 16:00:40|62.56|60.16|62.62|60.22|62.62|60.22|62.56|60.16|0
1654012850000|2022-05-31 16:00:50|62.56|60.16|62.56|60.16|62.62|60.22|62.56|60.16|0
1654012860000|2022-05-31 16:01:00|62.62|60.22|62.93|60.53|62.93|60.53|62.62|60.22|0
1654012870000|2022-05-31 16:01:10|62.99|60.59|63.18|60.78|63.18|60.78|62.99|60.59|0
1654012880000|2022-05-31 16:01:20|63.3|60.9|63.18|60.78|63.3|60.9|63.18|60.78|0
1654012890000|2022-05-31 16:01:30|63.24|60.84|63.11|60.71|63.24|60.84|63.11|60.71|0
1654012900000|2022-05-31 16:01:40|63.05|60.65|63.3|60.9|63.3|60.9|63.05|60.65|0
1654012910000|2022-05-31 16:01:50|63.36|60.96|63.24|60.84|63.36|60.96|63.24|60.84|0
1654012920000|2022-05-31 16:02:00|63.3|60.9|63.11|60.71|63.3|60.9|63.11|60.71|0
1654012930000|2022-05-31 16:02:10|63.05|60.65|63.05|60.65|63.05|60.65|62.99|60.59|0
1654012940000|2022-05-31 16:02:20|63.17|60.77|63.3|60.9|63.3|60.9|63.17|60.77|0
1654012950000|2022-05-31 16:02:30|63.48|61.08|63.61|61.21|63.61|61.21|63.42|61.02|0
1654012960000|2022-05-31 16:02:40|63.73|61.33|63.67|61.27|63.79|61.39|63.67|61.27|0
1654012970000|2022-05-31 16:02:50|63.73|61.33|63.85|61.45|63.85|61.45|63.73|61.33|0
1654012980000|2022-05-31 16:03:00|63.92|61.52|62.9|60.5|65.89|63.49|62.9|60.5|0
1654012990000|2022-05-31 16:03:10|63.09|60.69|61.6|59.2|63.09|60.69|61.6|59.2|0
1654013000000|2022-05-31 16:03:20|61.66|59.26|61.91|59.51|61.91|59.51|61.66|59.26|0
1654013010000|2022-05-31 16:03:30|61.97|59.57|61.97|59.57|62.03|59.63|61.97|59.57|0
1654013020000|2022-05-31 16:03:40|62.03|59.63|62.28|59.88|62.28|59.88|62.03|59.63|0
1654013030000|2022-05-31 16:03:50|62.22|59.82|62.09|59.69|62.22|59.82|62.09|59.69|0
1654013040000|2022-05-31 16:04:00|62.15|59.75|62.22|59.82|62.22|59.82|62.12|59.72|0
1654013050000|2022-05-31 16:04:10|62.03|59.63|61.97|59.57|62.03|59.63|61.85|59.45|0
1654013060000|2022-05-31 16:04:20|62.03|59.63|62.09|59.69|62.09|59.69|61.97|59.57|0
1654013070000|2022-05-31 16:04:30|61.79|59.39|61.91|59.51|61.91|59.51|61.79|59.39|0
1654013080000|2022-05-31 16:04:40|62.09|59.69|62.06|59.66|62.09|59.69|62.06|59.66|0
1654013090000|2022-05-31 16:04:50|62.22|59.82|62.28|59.88|62.28|59.88|62.22|59.82|0
1654013100000|2022-05-31 16:05:00|62.24|59.84|62.21|59.81|62.24|59.84|62.15|59.75|0
1654013110000|2022-05-31 16:05:10|61.91|59.51|61.72|59.32|61.91|59.51|61.72|59.32|0
1654013120000|2022-05-31 16:05:20|61.66|59.26|61.6|59.2|61.66|59.26|61.6|59.2|0
1654013130000|2022-05-31 16:05:30|61.66|59.26|61.72|59.32|61.72|59.32|61.66|59.26|0
1654013140000|2022-05-31 16:05:40|61.6|59.2|61.66|59.26|61.66|59.26|61.48|59.08|0
1654013150000|2022-05-31 16:05:50|61.69|59.29|61.54|59.14|61.72|59.32|61.54|59.14|0
1654013160000|2022-05-31 16:06:00|61.48|59.08|61.36|58.96|61.54|59.14|61.36|58.96|0
1654013170000|2022-05-31 16:06:10|61.42|59.02|61.24|58.84|61.42|59.02|61.24|58.84|0
1654013180000|2022-05-31 16:06:20|61.12|58.72|61.3|58.9|61.3|58.9|61.12|58.72|0
1654013190000|2022-05-31 16:06:30|61.24|58.84|61.48|59.08|61.48|59.08|61.18|58.78|0
1654013200000|2022-05-31 16:06:40|61.36|58.96|61.18|58.78|61.36|58.96|61.14|58.74|0
1654013210000|2022-05-31 16:06:50|61.24|58.84|61.3|58.9|61.36|58.96|61.24|58.84|0
1654013220000|2022-05-31 16:07:00|61.24|58.84|61.42|59.02|61.42|59.02|61.24|58.84|0
1654013230000|2022-05-31 16:07:10|61.6|59.2|61.85|59.45|61.85|59.45|61.6|59.2|0
1654013240000|2022-05-31 16:07:20|61.72|59.32|61.85|59.45|61.85|59.45|61.72|59.32|0
1654013250000|2022-05-31 16:07:30|61.88|59.48|61.72|59.32|61.88|59.48|61.72|59.32|0
1654013260000|2022-05-31 16:07:40|61.6|59.2|61.45|59.05|61.6|59.2|61.45|59.05|0
1654013270000|2022-05-31 16:07:50|61.42|59.02|61.2|58.8|61.42|59.02|61.2|58.8|0
1654013280000|2022-05-31 16:08:00|61.11|58.71|61.11|58.71|61.11|58.71|61.05|58.65|0
1654013290000|2022-05-31 16:08:10|60.99|58.59|60.99|58.59|61.11|58.71|60.99|58.59|0
1654013300000|2022-05-31 16:08:20|60.93|58.53|60.99|58.59|61.11|58.71|60.93|58.53|0
1654013310000|2022-05-31 16:08:30|61.18|58.78|60.99|58.59|61.18|58.78|60.99|58.59|0
1654013320000|2022-05-31 16:08:40|60.93|58.53|61.05|58.65|61.05|58.65|60.93|58.53|0
1654013330000|2022-05-31 16:08:50|60.93|58.53|61.11|58.71|61.14|58.74|60.93|58.53|0
1654013340000|2022-05-31 16:09:00|60.99|58.59|60.99|58.59|60.99|58.59|60.99|58.59|0
1654013350000|2022-05-31 16:09:10|61.02|58.62|61.05|58.65|61.05|58.65|61.02|58.62|0
1654013360000|2022-05-31 16:09:20|61.11|58.71|61.11|58.71|61.11|58.71|61.05|58.65|0
1654013370000|2022-05-31 16:09:30|60.99|58.59|60.9|58.5|60.99|58.59|60.87|58.47|0
1654013380000|2022-05-31 16:09:40|60.81|58.41|60.93|58.53|60.93|58.53|60.81|58.41|0
1654013390000|2022-05-31 16:09:50|60.87|58.47|60.75|58.35|60.87|58.47|60.75|58.35|0
1654013400000|2022-05-31 16:10:00|60.69|58.29|60.81|58.41|60.81|58.41|60.69|58.29|0
1654013410000|2022-05-31 16:10:10|60.75|58.35|60.87|58.47|60.87|58.47|60.69|58.29|0
1654013420000|2022-05-31 16:10:20|60.99|58.59|61.05|58.65|61.05|58.65|60.99|58.59|0
1654013430000|2022-05-31 16:10:30|61.11|58.71|61.05|58.65|61.11|58.71|61.05|58.65|0
1654013440000|2022-05-31 16:10:40|61.11|58.71|60.93|58.53|61.11|58.71|60.93|58.53|0
1654013450000|2022-05-31 16:10:50|60.81|58.41|60.84|58.44|60.84|58.44|60.81|58.41|0
1654013460000|2022-05-31 16:11:00|60.93|58.53|60.96|58.56|60.99|58.59|60.84|58.44|0
1654013470000|2022-05-31 16:11:10|61.11|58.71|60.99|58.59|61.11|58.71|60.99|58.59|0
1654013480000|2022-05-31 16:11:20|61.05|58.65|61.17|58.77|61.2|58.8|61.05|58.65|0
1654013490000|2022-05-31 16:11:30|61.23|58.83|61.11|58.71|61.23|58.83|61.11|58.71|0
1654013500000|2022-05-31 16:11:40|60.99|58.59|60.93|58.53|61.05|58.65|60.93|58.53|0
1654013510000|2022-05-31 16:11:50|61.05|58.65|60.99|58.59|61.05|58.65|60.99|58.59|0
1654013520000|2022-05-31 16:12:00|60.81|58.41|60.87|58.47|60.93|58.53|60.81|58.41|0
1654013530000|2022-05-31 16:12:10|60.81|58.41|60.87|58.47|60.87|58.47|60.81|58.41|0
1654013540000|2022-05-31 16:12:20|60.93|58.53|60.84|58.44|60.93|58.53|60.81|58.41|0
1654013550000|2022-05-31 16:12:30|60.81|58.41|60.93|58.53|60.99|58.59|60.81|58.41|0
1654013560000|2022-05-31 16:12:40|60.87|58.47|60.99|58.59|61.02|58.62|60.87|58.47|0
1654013570000|2022-05-31 16:12:50|60.81|58.41|60.63|58.23|60.87|58.47|60.63|58.23|0
1654013580000|2022-05-31 16:13:00|60.69|58.29|60.93|58.53|60.93|58.53|60.69|58.29|0
1654013590000|2022-05-31 16:13:10|60.75|58.35|60.75|58.35|60.84|58.44|60.75|58.35|0
1654013600000|2022-05-31 16:13:20|60.87|58.47|60.9|58.5|60.9|58.5|60.87|58.47|0
1654013610000|2022-05-31 16:13:30|60.84|58.44|60.75|58.35|60.84|58.44|60.69|58.29|0
1654013620000|2022-05-31 16:13:40|60.78|58.38|60.69|58.29|60.81|58.41|60.69|58.29|0
1654013630000|2022-05-31 16:13:50|60.75|58.35|60.63|58.23|60.75|58.35|60.63|58.23|0
1654013640000|2022-05-31 16:14:00|60.69|58.29|60.57|58.17|60.69|58.29|60.51|58.11|0
1654013650000|2022-05-31 16:14:10|60.51|58.11|60.33|57.93|60.51|58.11|60.33|57.93|0
1654013660000|2022-05-31 16:14:20|60.39|57.99|60.21|57.81|60.39|57.99|60.15|57.75|0
1654013670000|2022-05-31 16:14:30|60.27|57.87|59.73|57.33|60.27|57.87|59.73|57.33|0
1654013680000|2022-05-31 16:14:40|59.61|57.21|59.67|57.27|59.67|57.27|59.61|57.21|0
1654013690000|2022-05-31 16:14:50|59.61|57.21|59.37|56.97|59.64|57.24|59.37|56.97|0
1654013700000|2022-05-31 16:15:00|59.31|56.91|59.08|56.68|59.43|57.03|59.08|56.68|0
1654013710000|2022-05-31 16:15:10|59.13|56.73|59.43|57.03|59.43|57.03|59.13|56.73|0
1654013720000|2022-05-31 16:15:20|59.49|57.09|59.67|57.27|59.67|57.27|59.49|57.09|0
1654013730000|2022-05-31 16:15:30|59.61|57.21|59.67|57.27|59.67|57.27|59.61|57.21|0
1654013740000|2022-05-31 16:15:40|59.49|57.09|59.13|56.73|59.49|57.09|59.13|56.73|0
1654013750000|2022-05-31 16:15:50|59.02|56.62|58.9|56.5|59.02|56.62|58.78|56.38|0
1654013760000|2022-05-31 16:16:00|58.96|56.56|59.02|56.62|59.02|56.62|58.84|56.44|0
1654013770000|2022-05-31 16:16:10|59.08|56.68|59.31|56.91|59.31|56.91|59.08|56.68|0
1654013780000|2022-05-31 16:16:20|59.1|56.7|59.08|56.68|59.1|56.7|58.96|56.56|0
1654013790000|2022-05-31 16:16:30|59.02|56.62|58.9|56.5|59.02|56.62|58.84|56.44|0
1654013800000|2022-05-31 16:16:40|58.87|56.47|59.02|56.62|59.02|56.62|58.84|56.44|0
1654013810000|2022-05-31 16:16:50|58.96|56.56|58.9|56.5|58.96|56.56|58.78|56.38|0
1654013820000|2022-05-31 16:17:00|58.78|56.38|58.99|56.59|59.02|56.62|58.78|56.38|0
1654013830000|2022-05-31 16:17:10|58.9|56.5|58.9|56.5|58.96|56.56|58.9|56.5|0
1654013840000|2022-05-31 16:17:20|59.02|56.62|59.13|56.73|59.22|56.82|59.02|56.62|0
1654013850000|2022-05-31 16:17:30|59.19|56.79|59.13|56.73|59.19|56.79|59.07|56.67|0
1654013860000|2022-05-31 16:17:40|59.07|56.67|59.04|56.64|59.07|56.67|59.02|56.62|0
1654013870000|2022-05-31 16:17:50|59.02|56.62|58.81|56.41|59.02|56.62|58.81|56.41|0
1654013880000|2022-05-31 16:18:00|58.96|56.56|59.07|56.67|59.07|56.67|58.78|56.38|0
1654013890000|2022-05-31 16:18:10|58.9|56.5|58.78|56.38|58.9|56.5|58.78|56.38|0
1654013900000|2022-05-31 16:18:20|58.84|56.44|58.84|56.44|58.84|56.44|58.78|56.38|0
1654013910000|2022-05-31 16:18:30|58.72|56.32|58.54|56.14|58.78|56.38|58.54|56.14|0
1654013920000|2022-05-31 16:18:40|58.49|56.09|58.49|56.09|58.49|56.09|58.43|56.03|0
1654013930000|2022-05-31 16:18:50|58.43|56.03|58.08|55.68|58.43|56.03|58.08|55.68|0
1654013940000|2022-05-31 16:19:00|57.9|55.5|58.02|55.62|58.02|55.62|57.84|55.44|0
1654013950000|2022-05-31 16:19:10|57.96|55.56|58.25|55.85|58.25|55.85|57.96|55.56|0
1654013960000|2022-05-31 16:19:20|58.43|56.03|58.48|56.08|58.54|56.14|58.43|56.03|0
1654013970000|2022-05-31 16:19:30|58.63|56.23|58.43|56.03|58.63|56.23|58.43|56.03|0
1654013980000|2022-05-31 16:19:40|58.6|56.2|58.66|56.26|58.66|56.26|58.54|56.14|0
1654013990000|2022-05-31 16:19:50|58.72|56.32|58.96|56.56|58.96|56.56|58.72|56.32|0
1654014000000|2022-05-31 16:20:00|59.01|56.61|58.96|56.56|59.01|56.61|58.96|56.56|0
1654014010000|2022-05-31 16:20:10|58.9|56.5|58.84|56.44|58.9|56.5|58.72|56.32|0
1654014020000|2022-05-31 16:20:20|58.78|56.38|58.54|56.14|58.78|56.38|58.54|56.14|0
1654014030000|2022-05-31 16:20:30|58.57|56.17|58.54|56.14|58.57|56.17|58.48|56.08|0
1654014040000|2022-05-31 16:20:40|58.43|56.03|58.72|56.32|58.72|56.32|58.43|56.03|0
1654014050000|2022-05-31 16:20:50|58.81|56.41|58.72|56.32|58.96|56.56|58.72|56.32|0
1654014060000|2022-05-31 16:21:00|58.78|56.38|58.19|55.79|58.78|56.38|58.19|55.79|0
1654014070000|2022-05-31 16:21:10|58.07|55.67|57.78|55.38|58.07|55.67|57.78|55.38|0
1654014080000|2022-05-31 16:21:20|57.9|55.5|58.02|55.62|58.02|55.62|57.72|55.32|0
1654014090000|2022-05-31 16:21:30|57.9|55.5|58.07|55.67|58.07|55.67|57.9|55.5|0
1654014100000|2022-05-31 16:21:40|58.13|55.73|58.02|55.62|58.13|55.73|58.02|55.62|0
1654014110000|2022-05-31 16:21:50|57.96|55.56|58.02|55.62|58.07|55.67|57.96|55.56|0
1654014120000|2022-05-31 16:22:00|57.78|55.38|57.84|55.44|57.84|55.44|57.72|55.32|0
1654014130000|2022-05-31 16:22:10|57.55|55.15|57.72|55.32|57.72|55.32|57.49|55.09|0
1654014140000|2022-05-31 16:22:20|57.84|55.44|57.84|55.44|57.84|55.44|57.84|55.44|0
1654014150000|2022-05-31 16:22:30|57.78|55.38|57.49|55.09|57.78|55.38|57.49|55.09|0
1654014160000|2022-05-31 16:22:40|57.61|55.21|57.72|55.32|57.72|55.32|57.61|55.21|0
1654014170000|2022-05-31 16:22:50|57.78|55.38|57.72|55.32|57.78|55.38|57.67|55.27|0
1654014180000|2022-05-31 16:23:00|57.78|55.38|57.78|55.38|57.96|55.56|57.67|55.27|0
1654014190000|2022-05-31 16:23:10|57.67|55.27|57.55|55.15|57.78|55.38|57.55|55.15|0
1654014200000|2022-05-31 16:23:20|57.67|55.27|57.72|55.32|57.72|55.32|57.67|55.27|0
1654014210000|2022-05-31 16:23:30|57.61|55.21|57.55|55.15|57.61|55.21|57.55|55.15|0
1654014220000|2022-05-31 16:23:40|57.67|55.27|57.72|55.32|57.72|55.32|57.67|55.27|0
1654014230000|2022-05-31 16:23:50|57.55|55.15|57.61|55.21|57.61|55.21|57.55|55.15|0
1654014240000|2022-05-31 16:24:00|57.49|55.09|57.43|55.03|57.55|55.15|57.43|55.03|0
1654014250000|2022-05-31 16:24:10|57.55|55.15|57.67|55.27|57.67|55.27|57.55|55.15|0
1654014260000|2022-05-31 16:24:20|57.72|55.32|57.78|55.38|57.78|55.38|57.72|55.32|0
1654014270000|2022-05-31 16:24:30|57.84|55.44|57.9|55.5|57.93|55.53|57.84|55.44|0
1654014280000|2022-05-31 16:24:40|58.01|55.61|58.07|55.67|58.07|55.67|58.01|55.61|0
1654014290000|2022-05-31 16:24:50|58.19|55.79|58.07|55.67|58.19|55.79|58.07|55.67|0
1654014300000|2022-05-31 16:25:00|58.01|55.61|58.19|55.79|58.19|55.79|58.01|55.61|0
1654014310000|2022-05-31 16:25:10|58.07|55.67|58.07|55.67|58.07|55.67|58.01|55.61|0
1654014320000|2022-05-31 16:25:20|58.13|55.73|58.25|55.85|58.25|55.85|58.13|55.73|0
1654014330000|2022-05-31 16:25:30|58.07|55.67|58.19|55.79|58.19|55.79|58.07|55.67|0
1654014340000|2022-05-31 16:25:40|58.36|55.96|58.48|56.08|58.48|56.08|58.36|55.96|0
1654014350000|2022-05-31 16:25:50|58.42|56.02|58.48|56.08|58.48|56.08|58.42|56.02|0
1654014360000|2022-05-31 16:26:00|58.45|56.05|58.33|55.93|58.45|56.05|58.25|55.85|0
1654014370000|2022-05-31 16:26:10|58.36|55.96|58.36|55.96|58.36|55.96|58.31|55.91|0
1654014380000|2022-05-31 16:26:20|58.31|55.91|58.31|55.91|58.48|56.08|58.31|55.91|0
1654014390000|2022-05-31 16:26:30|58.36|55.96|58.42|56.02|58.42|56.02|58.36|55.96|0
1654014400000|2022-05-31 16:26:40|58.48|56.08|58.42|56.02|58.48|56.08|58.42|56.02|0
1654014410000|2022-05-31 16:26:50|58.48|56.08|58.42|56.02|58.48|56.08|58.36|55.96|0
1654014420000|2022-05-31 16:27:00|58.54|56.14|58.48|56.08|58.54|56.14|58.48|56.08|0
1654014430000|2022-05-31 16:27:10|58.42|56.02|58.6|56.2|58.6|56.2|58.42|56.02|0
1654014440000|2022-05-31 16:27:20|58.48|56.08|58.54|56.14|58.54|56.14|58.48|56.08|0
1654014450000|2022-05-31 16:27:30|58.66|56.26|58.66|56.26|58.66|56.26|58.6|56.2|0
1654014460000|2022-05-31 16:27:40|58.89|56.49|58.95|56.55|58.95|56.55|58.89|56.49|0
1654014470000|2022-05-31 16:27:50|59.01|56.61|59.07|56.67|59.07|56.67|59.01|56.61|0
1654014480000|2022-05-31 16:28:00|58.89|56.49|59.07|56.67|59.13|56.73|58.89|56.49|0
1654014490000|2022-05-31 16:28:10|59.01|56.61|59.13|56.73|59.19|56.79|59.01|56.61|0
1654014500000|2022-05-31 16:28:20|58.95|56.55|59.01|56.61|59.01|56.61|58.95|56.55|0
1654014510000|2022-05-31 16:28:30|58.89|56.49|58.8|56.4|58.89|56.49|58.72|56.32|0
1654014520000|2022-05-31 16:28:40|58.89|56.49|58.89|56.49|58.95|56.55|58.89|56.49|0
1654014530000|2022-05-31 16:28:50|58.95|56.55|59.01|56.61|59.01|56.61|58.89|56.49|0
1654014540000|2022-05-31 16:29:00|58.89|56.49|58.83|56.43|58.95|56.55|58.83|56.43|0
1654014550000|2022-05-31 16:29:10|58.95|56.55|59.01|56.61|59.01|56.61|58.95|56.55|0
1654014560000|2022-05-31 16:29:20|58.95|56.55|58.77|56.37|58.95|56.55|58.77|56.37|0
1654014570000|2022-05-31 16:29:30|58.83|56.43|59.01|56.61|59.01|56.61|58.83|56.43|0
1654014580000|2022-05-31 16:29:40|59.19|56.79|59.19|56.79|59.19|56.79|59.13|56.73|0
1654014590000|2022-05-31 16:29:50|59.25|56.85|59.31|56.91|59.31|56.91|59.25|56.85|0
1654014600000|2022-05-31 16:30:00|59.42|57.02|59.19|56.79|59.42|57.02|59.19|56.79|0
1654014610000|2022-05-31 16:30:10|59.13|56.73|58.89|56.49|59.13|56.73|58.89|56.49|0
1654014620000|2022-05-31 16:30:20|58.95|56.55|59.19|56.79|59.19|56.79|58.95|56.55|0
1654014630000|2022-05-31 16:30:30|59.13|56.73|59.13|56.73|59.19|56.79|59.13|56.73|0
1654014640000|2022-05-31 16:30:40|59.25|56.85|59.19|56.79|59.25|56.85|59.19|56.79|0
1654014650000|2022-05-31 16:30:50|59.13|56.73|59.19|56.79|59.19|56.79|59.13|56.73|0
1654014660000|2022-05-31 16:31:00|59.13|56.73|59.25|56.85|59.31|56.91|59.13|56.73|0
1654014670000|2022-05-31 16:31:10|59.37|56.97|59.25|56.85|59.37|56.97|59.25|56.85|0
1654014680000|2022-05-31 16:31:20|59.16|56.76|59.19|56.79|59.25|56.85|59.16|56.76|0
1654014690000|2022-05-31 16:31:30|59.31|56.91|59.36|56.96|59.42|57.02|59.31|56.91|0
1654014700000|2022-05-31 16:31:40|59.31|56.91|59.19|56.79|59.31|56.91|59.19|56.79|0
1654014710000|2022-05-31 16:31:50|59.07|56.67|59.07|56.67|59.07|56.67|58.95|56.55|0
1654014720000|2022-05-31 16:32:00|59.01|56.61|58.95|56.55|59.01|56.61|58.95|56.55|0
1654014730000|2022-05-31 16:32:10|58.83|56.43|59.01|56.61|59.01|56.61|58.77|56.37|0
1654014740000|2022-05-31 16:32:20|59.13|56.73|59.31|56.91|59.31|56.91|59.13|56.73|0
1654014750000|2022-05-31 16:32:30|59.36|56.96|59.36|56.96|59.36|56.96|59.31|56.91|0
1654014760000|2022-05-31 16:32:40|59.42|57.02|59.31|56.91|59.42|57.02|59.19|56.79|0
1654014770000|2022-05-31 16:32:50|59.42|57.02|59.45|57.05|59.45|57.05|59.36|56.96|0
1654014780000|2022-05-31 16:33:00|59.54|57.14|59.54|57.14|59.54|57.14|59.42|57.02|0
1654014790000|2022-05-31 16:33:10|59.6|57.2|59.54|57.14|59.6|57.2|59.54|57.14|0
1654014800000|2022-05-31 16:33:20|59.6|57.2|59.42|57.02|59.6|57.2|59.42|57.02|0
1654014810000|2022-05-31 16:33:30|59.6|57.2|59.6|57.2|59.6|57.2|59.6|57.2|0
1654014820000|2022-05-31 16:33:40|59.48|57.08|59.66|57.26|59.66|57.26|59.48|57.08|0
1654014830000|2022-05-31 16:33:50|59.6|57.2|59.69|57.29|59.69|57.29|59.54|57.14|0
1654014840000|2022-05-31 16:34:00|59.6|57.2|59.66|57.26|59.66|57.26|59.6|57.2|0
1654014850000|2022-05-31 16:34:10|59.63|57.23|59.54|57.14|59.63|57.23|59.48|57.08|0
1654014860000|2022-05-31 16:34:20|59.48|57.08|59.3|56.9|59.48|57.08|59.24|56.84|0
1654014870000|2022-05-31 16:34:30|59.36|56.96|59.42|57.02|59.48|57.08|59.36|56.96|0
1654014880000|2022-05-31 16:34:40|59.54|57.14|59.51|57.11|59.54|57.14|59.51|57.11|0
1654014890000|2022-05-31 16:34:50|59.6|57.2|59.72|57.32|59.72|57.32|59.6|57.2|0
1654014900000|2022-05-31 16:35:00|59.84|57.44|59.96|57.56|60.14|57.74|59.84|57.44|0
1654014910000|2022-05-31 16:35:10|60.08|57.68|60.08|57.68|60.08|57.68|60.08|57.68|0
1654014920000|2022-05-31 16:35:20|60.14|57.74|60.32|57.92|60.32|57.92|60.14|57.74|0
1654014930000|2022-05-31 16:35:30|60.26|57.86|60.32|57.92|60.44|58.04|60.26|57.86|0
1654014940000|2022-05-31 16:35:40|60.38|57.98|60.62|58.22|60.62|58.22|60.32|57.92|0
1654014950000|2022-05-31 16:35:50|60.56|58.16|60.62|58.22|60.62|58.22|60.56|58.16|0
1654014960000|2022-05-31 16:36:00|60.74|58.34|60.53|58.13|60.74|58.34|60.53|58.13|0
1654014970000|2022-05-31 16:36:10|60.38|57.98|60.2|57.8|60.41|58.01|60.2|57.8|0
1654014980000|2022-05-31 16:36:20|60.08|57.68|60.26|57.86|60.26|57.86|60.08|57.68|0
1654014990000|2022-05-31 16:36:30|60.38|57.98|60.14|57.74|60.44|58.04|60.14|57.74|0
1654015000000|2022-05-31 16:36:40|60.08|57.68|60.08|57.68|60.14|57.74|60.08|57.68|0
1654015010000|2022-05-31 16:36:50|60.14|57.74|60.2|57.8|60.2|57.8|60.08|57.68|0
1654015020000|2022-05-31 16:37:00|59.96|57.56|59.84|57.44|59.96|57.56|59.78|57.38|0
1654015030000|2022-05-31 16:37:10|59.72|57.32|60.02|57.62|60.08|57.68|59.72|57.32|0
1654015040000|2022-05-31 16:37:20|60.08|57.68|59.96|57.56|60.08|57.68|59.96|57.56|0
1654015050000|2022-05-31 16:37:30|59.84|57.44|60.08|57.68|60.08|57.68|59.84|57.44|0
1654015060000|2022-05-31 16:37:40|60.2|57.8|60.2|57.8|60.2|57.8|60.2|57.8|0
1654015070000|2022-05-31 16:37:50|60.14|57.74|60.14|57.74|60.2|57.8|60.14|57.74|0
1654015080000|2022-05-31 16:38:00|60.32|57.92|60.35|57.95|60.35|57.95|60.2|57.8|0
1654015090000|2022-05-31 16:38:10|60.62|58.22|60.74|58.34|60.74|58.34|60.62|58.22|0
1654015100000|2022-05-31 16:38:20|60.8|58.4|61.1|58.7|61.1|58.7|60.74|58.34|0
1654015110000|2022-05-31 16:38:30|61.04|58.64|61.16|58.76|61.16|58.76|61.04|58.64|0
1654015120000|2022-05-31 16:38:40|61.31|58.91|61.28|58.88|61.31|58.91|61.28|58.88|0
1654015130000|2022-05-31 16:38:50|61.22|58.82|61.47|59.07|61.47|59.07|61.22|58.82|0
1654015140000|2022-05-31 16:39:00|61.34|58.94|60.98|58.58|61.34|58.94|60.98|58.58|0
1654015150000|2022-05-31 16:39:10|61.04|58.64|60.92|58.52|61.04|58.64|60.92|58.52|0
1654015160000|2022-05-31 16:39:20|60.86|58.46|61.13|58.73|61.13|58.73|60.86|58.46|0
1654015170000|2022-05-31 16:39:30|61.16|58.76|61.53|59.13|61.53|59.13|61.16|58.76|0
1654015180000|2022-05-31 16:39:40|61.47|59.07|61.53|59.13|61.53|59.13|61.4|59|0
1654015190000|2022-05-31 16:39:50|61.59|59.19|61.47|59.07|61.59|59.19|61.34|58.94|0
1654015200000|2022-05-31 16:40:00|61.53|59.13|61.59|59.19|61.59|59.19|61.4|59|0
1654015210000|2022-05-31 16:40:10|61.53|59.13|61.34|58.94|61.53|59.13|61.34|58.94|0
1654015220000|2022-05-31 16:40:20|61.22|58.82|61.28|58.88|61.34|58.94|61.22|58.82|0
1654015230000|2022-05-31 16:40:30|61.4|59|61.47|59.07|61.49|59.09|61.4|59|0
1654015240000|2022-05-31 16:40:40|61.59|59.19|61.4|59|61.59|59.19|61.4|59|0
1654015250000|2022-05-31 16:40:50|61.46|59.06|61.71|59.31|61.71|59.31|61.46|59.06|0
1654015260000|2022-05-31 16:41:00|61.65|59.25|61.46|59.06|61.65|59.25|61.46|59.06|0
1654015270000|2022-05-31 16:41:10|61.65|59.25|61.71|59.31|61.71|59.31|61.59|59.19|0
1654015280000|2022-05-31 16:41:20|61.77|59.37|61.95|59.55|61.95|59.55|61.77|59.37|0
1654015290000|2022-05-31 16:41:30|61.98|59.58|61.95|59.55|61.98|59.58|61.95|59.55|0
1654015300000|2022-05-31 16:41:40|62.01|59.61|62.08|59.68|62.08|59.68|61.95|59.55|0
1654015310000|2022-05-31 16:41:50|62.01|59.61|62.08|59.68|62.08|59.68|61.98|59.58|0
1654015320000|2022-05-31 16:42:00|62.2|59.8|62.14|59.74|62.2|59.8|62.14|59.74|0
1654015330000|2022-05-31 16:42:10|62.01|59.61|61.89|59.49|62.01|59.61|61.89|59.49|0
1654015340000|2022-05-31 16:42:20|61.95|59.55|62.01|59.61|62.01|59.61|61.95|59.55|0
1654015350000|2022-05-31 16:42:30|62.08|59.68|61.95|59.55|62.14|59.74|61.95|59.55|0
1654015360000|2022-05-31 16:42:40|61.89|59.49|61.95|59.55|62.01|59.61|61.89|59.49|0
1654015370000|2022-05-31 16:42:50|62.08|59.68|62.08|59.68|62.14|59.74|62.04|59.64|0
1654015380000|2022-05-31 16:43:00|61.95|59.55|62.2|59.8|62.2|59.8|61.95|59.55|0
1654015390000|2022-05-31 16:43:10|62.08|59.68|62.04|59.64|62.08|59.68|62.01|59.61|0
1654015400000|2022-05-31 16:43:20|62.08|59.68|61.95|59.55|62.08|59.68|61.95|59.55|0
1654015410000|2022-05-31 16:43:30|62.01|59.61|62.32|59.92|62.32|59.92|62.01|59.61|0
1654015420000|2022-05-31 16:43:40|62.38|59.98|62.38|59.98|62.38|59.98|62.32|59.92|0
1654015430000|2022-05-31 16:43:50|62.44|60.04|62.51|60.11|62.57|60.17|62.44|60.04|0
1654015440000|2022-05-31 16:44:00|62.26|59.86|62.07|59.67|62.26|59.86|62.01|59.61|0
1654015450000|2022-05-31 16:44:10|62.01|59.61|61.89|59.49|62.01|59.61|61.89|59.49|0
1654015460000|2022-05-31 16:44:20|61.83|59.43|61.77|59.37|61.83|59.43|61.71|59.31|0
1654015470000|2022-05-31 16:44:30|61.71|59.31|61.71|59.31|61.83|59.43|61.71|59.31|0
1654015480000|2022-05-31 16:44:40|61.65|59.25|61.71|59.31|61.71|59.31|61.59|59.19|0
1654015490000|2022-05-31 16:44:50|61.59|59.19|61.65|59.25|61.71|59.31|61.59|59.19|0
1654015500000|2022-05-31 16:45:00|61.71|59.31|62.01|59.61|62.01|59.61|61.71|59.31|0
1654015510000|2022-05-31 16:45:10|62.14|59.74|62.14|59.74|62.2|59.8|62.14|59.74|0
1654015520000|2022-05-31 16:45:20|62.26|59.86|62.2|59.8|62.26|59.86|62.07|59.67|0
1654015530000|2022-05-31 16:45:30|62.32|59.92|62.01|59.61|62.32|59.92|62.01|59.61|0
1654015540000|2022-05-31 16:45:40|61.83|59.43|61.83|59.43|61.89|59.49|61.83|59.43|0
1654015550000|2022-05-31 16:45:50|61.71|59.31|61.46|59.06|61.71|59.31|61.46|59.06|0
1654015560000|2022-05-31 16:46:00|61.34|58.94|61.22|58.82|61.34|58.94|61.22|58.82|0
1654015570000|2022-05-31 16:46:10|61.1|58.7|60.98|58.58|61.16|58.76|60.98|58.58|0
1654015580000|2022-05-31 16:46:20|61.1|58.7|61.22|58.82|61.22|58.82|61.04|58.64|0
1654015590000|2022-05-31 16:46:30|61.34|58.94|61.4|59|61.46|59.06|61.34|58.94|0
1654015600000|2022-05-31 16:46:40|61.46|59.06|61.1|58.7|61.46|59.06|61.1|58.7|0
1654015610000|2022-05-31 16:46:50|61.16|58.76|61.16|58.76|61.22|58.82|61.16|58.76|0
1654015620000|2022-05-31 16:47:00|61.1|58.7|60.98|58.58|61.16|58.76|60.98|58.58|0
1654015630000|2022-05-31 16:47:10|61.04|58.64|60.98|58.58|61.1|58.7|60.98|58.58|0
1654015640000|2022-05-31 16:47:20|61.04|58.64|61.1|58.7|61.1|58.7|60.98|58.58|0
1654015650000|2022-05-31 16:47:30|61.28|58.88|61.34|58.94|61.4|59|61.28|58.88|0
1654015660000|2022-05-31 16:47:40|61.22|58.82|61.28|58.88|61.34|58.94|61.22|58.82|0
1654015670000|2022-05-31 16:47:50|61.34|58.94|61.31|58.91|61.34|58.94|61.28|58.88|0
1654015680000|2022-05-31 16:48:00|61.22|58.82|61.34|58.94|61.34|58.94|61.1|58.7|0
1654015690000|2022-05-31 16:48:10|61.28|58.88|61.16|58.76|61.28|58.88|61.16|58.76|0
1654015700000|2022-05-31 16:48:20|61.22|58.82|61.22|58.82|61.22|58.82|61.16|58.76|0
1654015710000|2022-05-31 16:48:30|61.34|58.94|61.34|58.94|61.34|58.94|61.28|58.88|0
1654015720000|2022-05-31 16:48:40|61.22|58.82|61.34|58.94|61.34|58.94|61.22|58.82|0
1654015730000|2022-05-31 16:48:50|61.28|58.88|61.4|59|61.4|59|61.28|58.88|0
1654015740000|2022-05-31 16:49:00|61.22|58.82|61.28|58.88|61.28|58.88|61.22|58.82|0
1654015750000|2022-05-31 16:49:10|61.34|58.94|61.4|59|61.52|59.12|61.34|58.94|0
1654015760000|2022-05-31 16:49:20|61.34|58.94|61.28|58.88|61.4|59|61.28|58.88|0
1654015770000|2022-05-31 16:49:30|61.16|58.76|61.22|58.82|61.28|58.88|61.16|58.76|0
1654015780000|2022-05-31 16:49:40|61.16|58.76|61.28|58.88|61.28|58.88|61.16|58.76|0
1654015790000|2022-05-31 16:49:50|61.34|58.94|61.52|59.12|61.52|59.12|61.34|58.94|0
1654015800000|2022-05-31 16:50:00|61.46|59.06|61.4|59|61.52|59.12|61.4|59|0
1654015810000|2022-05-31 16:50:10|61.52|59.12|61.58|59.18|61.58|59.18|61.46|59.06|0
1654015820000|2022-05-31 16:50:20|61.46|59.06|61.4|59|61.46|59.06|61.34|58.94|0
1654015830000|2022-05-31 16:50:30|61.34|58.94|61.34|58.94|61.4|59|61.34|58.94|0
1654015840000|2022-05-31 16:50:40|61.49|59.09|61.64|59.24|61.64|59.24|61.46|59.06|0
1654015850000|2022-05-31 16:50:50|61.58|59.18|61.7|59.3|61.7|59.3|61.58|59.18|0
1654015860000|2022-05-31 16:51:00|61.77|59.37|62.07|59.67|62.07|59.67|61.77|59.37|0
1654015870000|2022-05-31 16:51:10|62.13|59.73|62.19|59.79|62.26|59.86|62.13|59.73|0
1654015880000|2022-05-31 16:51:20|62.13|59.73|61.89|59.49|62.13|59.73|61.89|59.49|0
1654015890000|2022-05-31 16:51:30|61.95|59.55|61.89|59.49|61.95|59.55|61.89|59.49|0
1654015900000|2022-05-31 16:51:40|62.01|59.61|61.89|59.49|62.04|59.64|61.89|59.49|0
1654015910000|2022-05-31 16:51:50|61.77|59.37|61.7|59.3|61.77|59.37|61.7|59.3|0
1654015920000|2022-05-31 16:52:00|61.67|59.27|61.52|59.12|61.7|59.3|61.52|59.12|0
1654015930000|2022-05-31 16:52:10|61.55|59.15|61.76|59.36|61.83|59.43|61.55|59.15|0
1654015940000|2022-05-31 16:52:20|61.83|59.43|61.76|59.36|61.83|59.43|61.7|59.3|0
1654015950000|2022-05-31 16:52:30|61.67|59.27|62.01|59.61|62.01|59.61|61.67|59.27|0
1654015960000|2022-05-31 16:52:40|62.07|59.67|62.26|59.86|62.26|59.86|62.07|59.67|0
1654015970000|2022-05-31 16:52:50|62.19|59.79|62.07|59.67|62.19|59.79|62.01|59.61|0
1654015980000|2022-05-31 16:53:00|62.13|59.73|62.01|59.61|62.19|59.79|62.01|59.61|0
1654015990000|2022-05-31 16:53:10|62.13|59.73|62.07|59.67|62.19|59.79|62.07|59.67|0
1654016000000|2022-05-31 16:53:20|62.04|59.64|61.83|59.43|62.04|59.64|61.83|59.43|0
1654016010000|2022-05-31 16:53:30|61.79|59.39|62.07|59.67|62.07|59.67|61.79|59.39|0
1654016020000|2022-05-31 16:53:40|61.95|59.55|61.83|59.43|61.95|59.55|61.83|59.43|0
1654016030000|2022-05-31 16:53:50|61.95|59.55|62.07|59.67|62.07|59.67|61.95|59.55|0
1654016040000|2022-05-31 16:54:00|62.13|59.73|62.16|59.76|62.16|59.76|62.13|59.73|0
1654016050000|2022-05-31 16:54:10|62.19|59.79|62.5|60.1|62.5|60.1|62.19|59.79|0
1654016060000|2022-05-31 16:54:20|62.38|59.98|62.19|59.79|62.44|60.04|62.19|59.79|0
1654016070000|2022-05-31 16:54:30|62.13|59.73|62.19|59.79|62.19|59.79|62.13|59.73|0
1654016080000|2022-05-31 16:54:40|62.25|59.85|62.19|59.79|62.32|59.92|62.19|59.79|0
1654016090000|2022-05-31 16:54:50|62.13|59.73|62.25|59.85|62.25|59.85|62.13|59.73|0
1654016100000|2022-05-31 16:55:00|62.32|59.92|62.44|60.04|62.44|60.04|62.32|59.92|0
1654016110000|2022-05-31 16:55:10|62.38|59.98|62.32|59.92|62.38|59.98|62.32|59.92|0
1654016120000|2022-05-31 16:55:20|62.38|59.98|62.38|59.98|62.5|60.1|62.38|59.98|0
1654016130000|2022-05-31 16:55:30|62.32|59.92|62.32|59.92|62.32|59.92|62.32|59.92|0
1654016140000|2022-05-31 16:55:40|62.25|59.85|62.19|59.79|62.25|59.85|62.01|59.61|0
1654016150000|2022-05-31 16:55:50|62.25|59.85|62.19|59.79|62.25|59.85|62.07|59.67|0
1654016160000|2022-05-31 16:56:00|62.25|59.85|62.32|59.92|62.32|59.92|62.25|59.85|0
1654016170000|2022-05-31 16:56:10|62.38|59.98|62.47|60.07|62.47|60.07|62.38|59.98|0
1654016180000|2022-05-31 16:56:20|62.5|60.1|62.31|59.91|62.5|60.1|62.31|59.91|0
1654016190000|2022-05-31 16:56:30|62.34|59.94|62.78|60.38|62.78|60.38|62.34|59.94|0
1654016200000|2022-05-31 16:56:40|62.62|60.22|62.41|60.01|62.62|60.22|62.41|60.01|0
1654016210000|2022-05-31 16:56:50|62.44|60.04|62.5|60.1|62.5|60.1|62.44|60.04|0
1654016220000|2022-05-31 16:57:00|62.31|59.91|62.19|59.79|62.31|59.91|62.07|59.67|0
1654016230000|2022-05-31 16:57:10|62.13|59.73|61.82|59.42|62.13|59.73|61.82|59.42|0
1654016240000|2022-05-31 16:57:20|61.76|59.36|61.7|59.3|61.76|59.36|61.64|59.24|0
1654016250000|2022-05-31 16:57:30|61.64|59.24|61.58|59.18|61.7|59.3|61.58|59.18|0
1654016260000|2022-05-31 16:57:40|61.7|59.3|61.61|59.21|61.7|59.3|61.61|59.21|0
1654016270000|2022-05-31 16:57:50|61.52|59.12|61.49|59.09|61.58|59.18|61.49|59.09|0
1654016280000|2022-05-31 16:58:00|61.52|59.12|61.52|59.12|61.58|59.18|61.46|59.06|0
1654016290000|2022-05-31 16:58:10|61.64|59.24|61.76|59.36|61.76|59.36|61.64|59.24|0
1654016300000|2022-05-31 16:58:20|61.82|59.42|61.82|59.42|61.82|59.42|61.64|59.24|0
1654016310000|2022-05-31 16:58:30|61.7|59.3|61.7|59.3|61.82|59.42|61.7|59.3|0
1654016320000|2022-05-31 16:58:40|61.58|59.18|61.76|59.36|61.88|59.48|61.58|59.18|0
1654016330000|2022-05-31 16:58:50|61.82|59.42|61.7|59.3|61.95|59.55|61.7|59.3|0
1654016340000|2022-05-31 16:59:00|61.64|59.24|61.21|58.81|61.64|59.24|61.21|58.81|0
1654016350000|2022-05-31 16:59:10|61.4|59|61.3|58.9|61.52|59.12|61.27|58.87|0
1654016360000|2022-05-31 16:59:20|61.34|58.94|61.4|59|61.46|59.06|61.34|58.94|0
1654016370000|2022-05-31 16:59:30|61.46|59.06|61.46|59.06|61.52|59.12|61.46|59.06|0
1654016380000|2022-05-31 16:59:40|61.4|59|61.33|58.93|61.46|59.06|61.33|58.93|0
1654016390000|2022-05-31 16:59:50|61.27|58.87|61.4|59|61.4|59|61.27|58.87|0
1654016400000|2022-05-31 17:00:00|61.21|58.81|61.33|58.93|61.33|58.93|61.09|58.69|0
1654016410000|2022-05-31 17:00:10|61.42|59.02|61.52|59.12|61.52|59.12|61.42|59.02|0
1654016420000|2022-05-31 17:00:20|61.4|59|61.7|59.3|61.82|59.42|61.4|59|0
1654016430000|2022-05-31 17:00:30|61.76|59.36|61.7|59.3|61.76|59.36|61.64|59.24|0
1654016440000|2022-05-31 17:00:40|61.76|59.36|61.7|59.3|61.76|59.36|61.7|59.3|0
1654016450000|2022-05-31 17:00:50|61.52|59.12|61.46|59.06|61.52|59.12|61.46|59.06|0
1654016460000|2022-05-31 17:01:00|61.58|59.18|61.09|58.69|61.58|59.18|61.09|58.69|0
1654016470000|2022-05-31 17:01:10|61.15|58.75|61.15|58.75|61.15|58.75|61.12|58.72|0
1654016480000|2022-05-31 17:01:20|61.21|58.81|61.21|58.81|61.27|58.87|61.21|58.81|0
1654016490000|2022-05-31 17:01:30|61.27|58.87|61.15|58.75|61.27|58.87|61.15|58.75|0
1654016500000|2022-05-31 17:01:40|61.21|58.81|61.09|58.69|61.27|58.87|61.09|58.69|0
1654016510000|2022-05-31 17:01:50|61.21|58.81|61.03|58.63|61.21|58.81|61.03|58.63|0
1654016520000|2022-05-31 17:02:00|60.73|58.33|60.67|58.27|60.73|58.33|60.55|58.15|0
1654016530000|2022-05-31 17:02:10|60.61|58.21|60.55|58.15|60.61|58.21|60.55|58.15|0
1654016540000|2022-05-31 17:02:20|60.43|58.03|60.49|58.09|60.49|58.09|60.43|58.03|0
1654016550000|2022-05-31 17:02:30|60.31|57.91|60.37|57.97|60.37|57.97|60.31|57.91|0
1654016560000|2022-05-31 17:02:40|60.19|57.79|60.07|57.67|60.25|57.85|60.07|57.67|0
1654016570000|2022-05-31 17:02:50|60.16|57.76|60.19|57.79|60.19|57.79|59.89|57.49|0
1654016580000|2022-05-31 17:03:00|59.95|57.55|59.77|57.37|59.95|57.55|59.71|57.31|0
1654016590000|2022-05-31 17:03:10|59.59|57.19|59.47|57.07|59.59|57.19|59.47|57.07|0
1654016600000|2022-05-31 17:03:20|59.53|57.13|59.53|57.13|59.59|57.19|59.53|57.13|0
1654016610000|2022-05-31 17:03:30|59.65|57.25|59.59|57.19|59.65|57.25|59.59|57.19|0
1654016620000|2022-05-31 17:03:40|59.65|57.25|59.47|57.07|59.65|57.25|59.47|57.07|0
1654016630000|2022-05-31 17:03:50|59.35|56.95|59.29|56.89|59.41|57.01|59.17|56.77|0
1654016640000|2022-05-31 17:04:00|59.35|56.95|59.53|57.13|59.53|57.13|59.35|56.95|0
1654016650000|2022-05-31 17:04:10|59.59|57.19|59.74|57.34|59.74|57.34|59.59|57.19|0
1654016660000|2022-05-31 17:04:20|59.68|57.28|59.59|57.19|59.68|57.28|59.47|57.07|0
1654016670000|2022-05-31 17:04:30|59.65|57.25|59.95|57.55|59.95|57.55|59.65|57.25|0
1654016680000|2022-05-31 17:04:40|60.01|57.61|60.07|57.67|60.07|57.67|60.01|57.61|0
1654016690000|2022-05-31 17:04:50|60.01|57.61|59.83|57.43|60.07|57.67|59.83|57.43|0
1654016700000|2022-05-31 17:05:00|60.01|57.61|60.01|57.61|60.01|57.61|59.95|57.55|0
1654016710000|2022-05-31 17:05:10|59.95|57.55|60.07|57.67|60.07|57.67|59.95|57.55|0
1654016720000|2022-05-31 17:05:20|60.13|57.73|60.25|57.85|60.25|57.85|60.13|57.73|0
1654016730000|2022-05-31 17:05:30|60.31|57.91|60.31|57.91|60.31|57.91|60.31|57.91|0
1654016740000|2022-05-31 17:05:40|60.25|57.85|60.31|57.91|60.31|57.91|60.24|57.84|0
1654016750000|2022-05-31 17:05:50|60.3|57.9|60.43|58.03|60.43|58.03|60.3|57.9|0
1654016760000|2022-05-31 17:06:00|60.55|58.15|60.36|57.96|60.55|58.15|60.36|57.96|0
1654016770000|2022-05-31 17:06:10|60.43|58.03|60.55|58.15|60.55|58.15|60.43|58.03|0
1654016780000|2022-05-31 17:06:20|60.51|58.11|60.76|58.36|60.76|58.36|60.51|58.11|0
1654016790000|2022-05-31 17:06:30|60.73|58.33|61.15|58.75|61.15|58.75|60.73|58.33|0
1654016800000|2022-05-31 17:06:40|61.09|58.69|60.91|58.51|61.15|58.75|60.91|58.51|0
1654016810000|2022-05-31 17:06:50|61.03|58.63|61.09|58.69|61.09|58.69|61.03|58.63|0
1654016820000|2022-05-31 17:07:00|60.97|58.57|60.73|58.33|60.97|58.57|60.73|58.33|0
1654016830000|2022-05-31 17:07:10|60.85|58.45|60.73|58.33|60.85|58.45|60.73|58.33|0
1654016840000|2022-05-31 17:07:20|60.63|58.23|60.79|58.39|60.79|58.39|60.61|58.21|0
1654016850000|2022-05-31 17:07:30|60.91|58.51|61.51|59.11|61.51|59.11|60.91|58.51|0
1654016860000|2022-05-31 17:07:40|61.7|59.3|62|59.6|62|59.6|61.7|59.3|0
1654016870000|2022-05-31 17:07:50|61.82|59.42|61.64|59.24|61.82|59.42|61.64|59.24|0
1654016880000|2022-05-31 17:08:00|61.7|59.3|62.13|59.73|62.13|59.73|61.7|59.3|0
1654016890000|2022-05-31 17:08:10|62.06|59.66|61.97|59.57|62.06|59.66|61.97|59.57|0
1654016900000|2022-05-31 17:08:20|62.06|59.66|62.25|59.85|62.25|59.85|62.06|59.66|0
1654016910000|2022-05-31 17:08:30|62.31|59.91|62.31|59.91|62.31|59.91|62.25|59.85|0
1654016920000|2022-05-31 17:08:40|62.25|59.85|62.19|59.79|62.25|59.85|62.19|59.79|0
1654016930000|2022-05-31 17:08:50|62.09|59.69|62.06|59.66|62.19|59.79|62.06|59.66|0
1654016940000|2022-05-31 17:09:00|62.19|59.79|62.31|59.91|62.43|60.03|62.19|59.79|0
1654016950000|2022-05-31 17:09:10|62.25|59.85|62.31|59.91|62.31|59.91|62.25|59.85|0
1654016960000|2022-05-31 17:09:20|62.43|60.03|62.46|60.06|62.49|60.09|62.43|60.03|0
1654016970000|2022-05-31 17:09:30|62.43|60.03|62.31|59.91|62.43|60.03|62.25|59.85|0
1654016980000|2022-05-31 17:09:40|62.43|60.03|62.25|59.85|62.43|60.03|62.25|59.85|0
1654016990000|2022-05-31 17:09:50|62.31|59.91|62.12|59.72|62.31|59.91|62.12|59.72|0
1654017000000|2022-05-31 17:10:00|62.06|59.66|61.94|59.54|62.06|59.66|61.94|59.54|0
1654017010000|2022-05-31 17:10:10|62|59.6|61.76|59.36|62|59.6|61.76|59.36|0
1654017020000|2022-05-31 17:10:20|61.63|59.23|61.63|59.23|61.63|59.23|61.57|59.17|0
1654017030000|2022-05-31 17:10:30|61.51|59.11|61.27|58.87|61.51|59.11|61.27|58.87|0
1654017040000|2022-05-31 17:10:40|61.33|58.93|61.12|58.72|61.33|58.93|61.12|58.72|0
1654017050000|2022-05-31 17:10:50|61.21|58.81|61.15|58.75|61.21|58.81|61.09|58.69|0
1654017060000|2022-05-31 17:11:00|61.03|58.63|60.91|58.51|61.03|58.63|60.84|58.44|0
1654017070000|2022-05-31 17:11:10|60.78|58.38|61.21|58.81|61.21|58.81|60.78|58.38|0
1654017080000|2022-05-31 17:11:20|61.33|58.93|61.21|58.81|61.33|58.93|61.15|58.75|0
1654017090000|2022-05-31 17:11:30|61.27|58.87|61.39|58.99|61.39|58.99|61.27|58.87|0
1654017100000|2022-05-31 17:11:40|61.27|58.87|61.45|59.05|61.45|59.05|61.27|58.87|0
1654017110000|2022-05-31 17:11:50|61.33|58.93|61.51|59.11|61.51|59.11|61.33|58.93|0
1654017120000|2022-05-31 17:12:00|61.48|59.08|61.6|59.2|61.63|59.23|61.48|59.08|0
1654017130000|2022-05-31 17:12:10|61.57|59.17|61.57|59.17|61.69|59.29|61.57|59.17|0
1654017140000|2022-05-31 17:12:20|61.45|59.05|61.21|58.81|61.45|59.05|61.21|58.81|0
1654017150000|2022-05-31 17:12:30|61.03|58.63|61.21|58.81|61.21|58.81|61.03|58.63|0
1654017160000|2022-05-31 17:12:40|61.33|58.93|61.09|58.69|61.33|58.93|61.09|58.69|0
1654017170000|2022-05-31 17:12:50|60.97|58.57|61.09|58.69|61.15|58.75|60.97|58.57|0
1654017180000|2022-05-31 17:13:00|61.03|58.63|60.84|58.44|61.03|58.63|60.84|58.44|0
1654017190000|2022-05-31 17:13:10|60.78|58.38|60.66|58.26|60.78|58.38|60.66|58.26|0
1654017200000|2022-05-31 17:13:20|60.6|58.2|60.66|58.26|60.78|58.38|60.6|58.2|0
1654017210000|2022-05-31 17:13:30|60.72|58.32|60.6|58.2|60.84|58.44|60.6|58.2|0
1654017220000|2022-05-31 17:13:40|60.66|58.26|60.72|58.32|60.78|58.38|60.66|58.26|0
1654017230000|2022-05-31 17:13:50|60.9|58.5|60.78|58.38|60.9|58.5|60.78|58.38|0
1654017240000|2022-05-31 17:14:00|60.84|58.44|60.78|58.38|60.84|58.44|60.78|58.38|0
1654017250000|2022-05-31 17:14:10|60.66|58.26|60.75|58.35|60.75|58.35|60.66|58.26|0
1654017260000|2022-05-31 17:14:20|60.66|58.26|60.66|58.26|60.66|58.26|60.54|58.14|0
1654017270000|2022-05-31 17:14:30|60.69|58.29|60.66|58.26|60.69|58.29|60.66|58.26|0
1654017280000|2022-05-31 17:14:40|60.6|58.2|60.72|58.32|60.72|58.32|60.6|58.2|0
1654017290000|2022-05-31 17:14:50|60.66|58.26|60.72|58.32|60.75|58.35|60.6|58.2|0
1654017300000|2022-05-31 17:15:00|60.78|58.38|60.39|57.99|60.78|58.38|60.39|57.99|0
1654017310000|2022-05-31 17:15:10|60.42|58.02|60.36|57.96|60.42|58.02|60.3|57.9|0
1654017320000|2022-05-31 17:15:20|60.42|58.02|60.24|57.84|60.42|58.02|60.24|57.84|0
1654017330000|2022-05-31 17:15:30|60.06|57.66|59.94|57.54|60.06|57.66|59.94|57.54|0
1654017340000|2022-05-31 17:15:40|60|57.6|60.18|57.78|60.18|57.78|60|57.6|0
1654017350000|2022-05-31 17:15:50|60.24|57.84|59.94|57.54|60.24|57.84|59.94|57.54|0
1654017360000|2022-05-31 17:16:00|59.64|57.24|59.58|57.18|59.64|57.24|59.4|57|0
1654017370000|2022-05-31 17:16:10|59.76|57.36|59.79|57.39|59.79|57.39|59.7|57.3|0
1654017380000|2022-05-31 17:16:20|59.88|57.48|59.35|56.95|59.88|57.48|59.35|56.95|0
1654017390000|2022-05-31 17:16:30|59.29|56.89|59.05|56.65|59.29|56.89|59.05|56.65|0
1654017400000|2022-05-31 17:16:40|58.99|56.59|59.29|56.89|59.29|56.89|58.99|56.59|0
1654017410000|2022-05-31 17:16:50|59.17|56.77|59.4|57|59.4|57|59.17|56.77|0
1654017420000|2022-05-31 17:17:00|59.52|57.12|59.29|56.89|59.52|57.12|59.29|56.89|0
1654017430000|2022-05-31 17:17:10|59.05|56.65|58.99|56.59|59.29|56.89|58.99|56.59|0
1654017440000|2022-05-31 17:17:20|59.05|56.65|58.99|56.59|59.17|56.77|58.99|56.59|0
1654017450000|2022-05-31 17:17:30|58.69|56.29|58.55|56.15|58.69|56.29|58.52|56.12|0
1654017460000|2022-05-31 17:17:40|58.58|56.18|58.58|56.18|58.69|56.29|58.58|56.18|0
1654017470000|2022-05-31 17:17:50|58.52|56.12|58.4|56|58.52|56.12|58.4|56|0
1654017480000|2022-05-31 17:18:00|58.28|55.88|58.58|56.18|58.58|56.18|58.28|55.88|0
1654017490000|2022-05-31 17:18:10|58.64|56.24|58.81|56.41|58.81|56.41|58.64|56.24|0
1654017500000|2022-05-31 17:18:20|58.84|56.44|58.81|56.41|58.87|56.47|58.81|56.41|0
1654017510000|2022-05-31 17:18:30|58.64|56.24|58.81|56.41|58.81|56.41|58.64|56.24|0
1654017520000|2022-05-31 17:18:40|58.93|56.53|58.58|56.18|58.93|56.53|58.58|56.18|0
1654017530000|2022-05-31 17:18:50|58.75|56.35|58.75|56.35|58.81|56.41|58.75|56.35|0
1654017540000|2022-05-31 17:19:00|58.69|56.29|58.75|56.35|58.81|56.41|58.69|56.29|0
1654017550000|2022-05-31 17:19:10|58.81|56.41|58.87|56.47|58.87|56.47|58.81|56.41|0
1654017560000|2022-05-31 17:19:20|58.9|56.5|59.05|56.65|59.05|56.65|58.75|56.35|0
1654017570000|2022-05-31 17:19:30|58.87|56.47|58.99|56.59|58.99|56.59|58.87|56.47|0
1654017580000|2022-05-31 17:19:40|58.9|56.5|58.93|56.53|58.93|56.53|58.87|56.47|0
1654017590000|2022-05-31 17:19:50|58.99|56.59|58.87|56.47|58.99|56.59|58.87|56.47|0
1654017600000|2022-05-31 17:20:00|59.05|56.65|59.05|56.65|59.17|56.77|59.02|56.62|0
1654017610000|2022-05-31 17:20:10|59.11|56.71|59.17|56.77|59.17|56.77|58.99|56.59|0
1654017620000|2022-05-31 17:20:20|59.05|56.65|59.05|56.65|59.05|56.65|59.05|56.65|0
1654017630000|2022-05-31 17:20:30|59.08|56.68|58.81|56.41|59.17|56.77|58.81|56.41|0
1654017640000|2022-05-31 17:20:40|58.75|56.35|58.75|56.35|58.81|56.41|58.75|56.35|0
1654017650000|2022-05-31 17:20:50|58.81|56.41|58.99|56.59|58.99|56.59|58.81|56.41|0
1654017660000|2022-05-31 17:21:00|58.96|56.56|58.81|56.41|58.96|56.56|58.81|56.41|0
1654017670000|2022-05-31 17:21:10|58.72|56.32|58.81|56.41|58.87|56.47|58.72|56.32|0
1654017680000|2022-05-31 17:21:20|58.87|56.47|59.05|56.65|59.05|56.65|58.87|56.47|0
1654017690000|2022-05-31 17:21:30|59.11|56.71|59.05|56.65|59.11|56.71|59.05|56.65|0
1654017700000|2022-05-31 17:21:40|58.99|56.59|59.11|56.71|59.11|56.71|58.96|56.56|0
1654017710000|2022-05-31 17:21:50|58.87|56.47|58.93|56.53|58.93|56.53|58.81|56.41|0
1654017720000|2022-05-31 17:22:00|58.81|56.41|58.87|56.47|58.93|56.53|58.81|56.41|0
1654017730000|2022-05-31 17:22:10|59.05|56.65|58.93|56.53|59.05|56.65|58.93|56.53|0
1654017740000|2022-05-31 17:22:20|58.99|56.59|58.81|56.41|58.99|56.59|58.81|56.41|0
1654017750000|2022-05-31 17:22:30|58.87|56.47|58.81|56.41|58.87|56.47|58.75|56.35|0
1654017760000|2022-05-31 17:22:40|58.87|56.47|58.52|56.12|58.87|56.47|58.52|56.12|0
1654017770000|2022-05-31 17:22:50|58.4|56|58.28|55.88|58.4|56|58.28|55.88|0
1654017780000|2022-05-31 17:23:00|58.4|56|58.4|56|58.46|56.06|58.4|56|0
1654017790000|2022-05-31 17:23:10|58.46|56.06|58.63|56.23|58.63|56.23|58.46|56.06|0
1654017800000|2022-05-31 17:23:20|58.66|56.26|58.81|56.41|58.81|56.41|58.66|56.26|0
1654017810000|2022-05-31 17:23:30|58.87|56.47|58.69|56.29|58.87|56.47|58.69|56.29|0
1654017820000|2022-05-31 17:23:40|58.57|56.17|58.52|56.12|58.57|56.17|58.52|56.12|0
1654017830000|2022-05-31 17:23:50|58.4|56|58.34|55.94|58.4|56|58.34|55.94|0
1654017840000|2022-05-31 17:24:00|58.22|55.82|58.4|56|58.4|56|58.16|55.76|0
1654017850000|2022-05-31 17:24:10|58.34|55.94|58.63|56.23|58.63|56.23|58.34|55.94|0
1654017860000|2022-05-31 17:24:20|58.57|56.17|58.57|56.17|58.63|56.23|58.57|56.17|0
1654017870000|2022-05-31 17:24:30|58.69|56.29|58.63|56.23|58.69|56.29|58.63|56.23|0
1654017880000|2022-05-31 17:24:40|58.81|56.41|58.63|56.23|58.81|56.41|58.63|56.23|0
1654017890000|2022-05-31 17:24:50|58.57|56.17|58.46|56.06|58.57|56.17|58.46|56.06|0
1654017900000|2022-05-31 17:25:00|58.34|55.94|58.46|56.06|58.46|56.06|58.34|55.94|0
1654017910000|2022-05-31 17:25:10|58.63|56.23|58.57|56.17|58.63|56.23|58.57|56.17|0
1654017920000|2022-05-31 17:25:20|58.63|56.23|58.75|56.35|58.87|56.47|58.63|56.23|0
1654017930000|2022-05-31 17:25:30|58.87|56.47|58.84|56.44|58.93|56.53|58.84|56.44|0
1654017940000|2022-05-31 17:25:40|58.93|56.53|58.81|56.41|58.93|56.53|58.75|56.35|0
1654017950000|2022-05-31 17:25:50|58.93|56.53|58.99|56.59|59.1|56.7|58.93|56.53|0
1654017960000|2022-05-31 17:26:00|58.93|56.53|59.1|56.7|59.1|56.7|58.93|56.53|0
1654017970000|2022-05-31 17:26:10|59.28|56.88|59.22|56.82|59.28|56.88|59.04|56.64|0
1654017980000|2022-05-31 17:26:20|59.28|56.88|58.87|56.47|59.28|56.88|58.87|56.47|0
1654017990000|2022-05-31 17:26:30|58.93|56.53|58.99|56.59|58.99|56.59|58.93|56.53|0
1654018000000|2022-05-31 17:26:40|59.04|56.64|58.87|56.47|59.04|56.64|58.87|56.47|0
1654018010000|2022-05-31 17:26:50|58.81|56.41|58.99|56.59|58.99|56.59|58.81|56.41|0
1654018020000|2022-05-31 17:27:00|59.04|56.64|58.95|56.55|59.04|56.64|58.87|56.47|0
1654018030000|2022-05-31 17:27:10|58.87|56.47|59.04|56.64|59.04|56.64|58.87|56.47|0
1654018040000|2022-05-31 17:27:20|58.99|56.59|59.04|56.64|59.16|56.76|58.93|56.53|0
1654018050000|2022-05-31 17:27:30|59.1|56.7|59.34|56.94|59.34|56.94|59.04|56.64|0
1654018060000|2022-05-31 17:27:40|59.16|56.76|59.28|56.88|59.34|56.94|59.16|56.76|0
1654018070000|2022-05-31 17:27:50|59.22|56.82|59.16|56.76|59.22|56.82|59.13|56.73|0
1654018080000|2022-05-31 17:28:00|58.98|56.58|58.75|56.35|58.98|56.58|58.75|56.35|0
1654018090000|2022-05-31 17:28:10|58.87|56.47|58.69|56.29|58.87|56.47|58.69|56.29|0
1654018100000|2022-05-31 17:28:20|58.57|56.17|58.42|56.02|58.57|56.17|58.42|56.02|0
1654018110000|2022-05-31 17:28:30|58.45|56.05|58.34|55.94|58.51|56.11|58.34|55.94|0
1654018120000|2022-05-31 17:28:40|58.4|56|58.34|55.94|58.4|56|58.34|55.94|0
1654018130000|2022-05-31 17:28:50|58.16|55.76|57.93|55.53|58.16|55.76|57.93|55.53|0
1654018140000|2022-05-31 17:29:00|57.81|55.41|57.93|55.53|57.99|55.59|57.81|55.41|0
1654018150000|2022-05-31 17:29:10|57.99|55.59|57.75|55.35|57.99|55.59|57.75|55.35|0
1654018160000|2022-05-31 17:29:20|57.81|55.41|57.93|55.53|57.93|55.53|57.75|55.35|0
1654018170000|2022-05-31 17:29:30|57.99|55.59|58.16|55.76|58.16|55.76|57.93|55.53|0
1654018180000|2022-05-31 17:29:40|58.28|55.88|58.34|55.94|58.34|55.94|58.28|55.88|0
1654018190000|2022-05-31 17:29:50|58.57|56.17|58.57|56.17|58.75|56.35|58.57|56.17|0
1654018200000|2022-05-31 17:30:00|58.4|56|58.57|56.17|58.57|56.17|58.22|55.82|0
1654018210000|2022-05-31 17:30:10|58.75|56.35|58.75|56.35|58.81|56.41|58.75|56.35|0
1654018220000|2022-05-31 17:30:20|58.63|56.23|58.63|56.23|58.69|56.29|58.57|56.17|0
1654018230000|2022-05-31 17:30:30|58.75|56.35|58.63|56.23|58.75|56.35|58.63|56.23|0
1654018240000|2022-05-31 17:30:40|58.81|56.41|58.87|56.47|58.87|56.47|58.75|56.35|0
1654018250000|2022-05-31 17:30:50|58.75|56.35|58.75|56.35|58.81|56.41|58.75|56.35|0
1654018260000|2022-05-31 17:31:00|58.69|56.29|58.63|56.23|58.69|56.29|58.57|56.17|0
1654018270000|2022-05-31 17:31:10|58.51|56.11|58.34|55.94|58.51|56.11|58.31|55.91|0
1654018280000|2022-05-31 17:31:20|58.39|55.99|58.72|56.32|58.75|56.35|58.39|55.99|0
1654018290000|2022-05-31 17:31:30|58.69|56.29|58.57|56.17|58.69|56.29|58.51|56.11|0
1654018300000|2022-05-31 17:31:40|58.63|56.23|58.51|56.11|58.63|56.23|58.51|56.11|0
1654018310000|2022-05-31 17:31:50|58.45|56.05|58.45|56.05|58.45|56.05|58.34|55.94|0
1654018320000|2022-05-31 17:32:00|58.57|56.17|58.39|55.99|58.57|56.17|58.34|55.94|0
1654018330000|2022-05-31 17:32:10|58.34|55.94|58.51|56.11|58.51|56.11|58.34|55.94|0
1654018340000|2022-05-31 17:32:20|58.45|56.05|58.39|55.99|58.48|56.08|58.39|55.99|0
1654018350000|2022-05-31 17:32:30|58.45|56.05|58.63|56.23|58.63|56.23|58.45|56.05|0
1654018360000|2022-05-31 17:32:40|58.57|56.17|58.69|56.29|58.69|56.29|58.51|56.11|0
1654018370000|2022-05-31 17:32:50|58.57|56.17|58.69|56.29|58.69|56.29|58.57|56.17|0
1654018380000|2022-05-31 17:33:00|58.75|56.35|58.98|56.58|58.98|56.58|58.63|56.23|0
1654018390000|2022-05-31 17:33:10|59.46|57.06|59.46|57.06|59.6|57.2|59.46|57.06|0
1654018400000|2022-05-31 17:33:20|59.4|57|59.52|57.12|59.52|57.12|59.4|57|0
1654018410000|2022-05-31 17:33:30|59.58|57.18|59.69|57.29|59.69|57.29|59.52|57.12|0
1654018420000|2022-05-31 17:33:40|59.58|57.18|59.58|57.18|59.58|57.18|59.52|57.12|0
1654018430000|2022-05-31 17:33:50|59.69|57.29|59.34|56.94|59.69|57.29|59.28|56.88|0
1654018440000|2022-05-31 17:34:00|59.75|57.35|59.87|57.47|59.87|57.47|59.75|57.35|0
1654018450000|2022-05-31 17:34:10|59.75|57.35|59.87|57.47|59.87|57.47|59.75|57.35|0
1654018460000|2022-05-31 17:34:20|59.63|57.23|59.58|57.18|59.63|57.23|59.58|57.18|0
1654018470000|2022-05-31 17:34:30|59.75|57.35|59.81|57.41|59.87|57.47|59.75|57.35|0
1654018480000|2022-05-31 17:34:40|59.99|57.59|60.29|57.89|60.29|57.89|59.93|57.53|0
1654018490000|2022-05-31 17:34:50|60.35|57.95|60.83|58.43|60.83|58.43|60.35|57.95|0
1654018500000|2022-05-31 17:35:00|60.77|58.37|60.59|58.19|60.77|58.37|60.41|58.01|0
1654018510000|2022-05-31 17:35:10|60.65|58.25|60.89|58.49|60.89|58.49|60.65|58.25|0
1654018520000|2022-05-31 17:35:20|60.83|58.43|60.83|58.43|60.83|58.43|60.59|58.19|0
1654018530000|2022-05-31 17:35:30|60.89|58.49|60.96|58.56|60.96|58.56|60.89|58.49|0
1654018540000|2022-05-31 17:35:40|60.89|58.49|61.08|58.68|61.11|58.71|60.89|58.49|0
1654018550000|2022-05-31 17:35:50|61.14|58.74|61.14|58.74|61.32|58.92|61.14|58.74|0
1654018560000|2022-05-31 17:36:00|61.17|58.77|61.17|58.77|61.17|58.77|61.14|58.74|0
1654018570000|2022-05-31 17:36:10|61.2|58.8|61.02|58.62|61.38|58.98|60.95|58.55|0
1654018580000|2022-05-31 17:36:20|60.95|58.55|60.95|58.55|61.08|58.68|60.95|58.55|0
1654018590000|2022-05-31 17:36:30|61.02|58.62|61.08|58.68|61.14|58.74|61.02|58.62|0
1654018600000|2022-05-31 17:36:40|60.95|58.55|61.02|58.62|61.02|58.62|60.95|58.55|0
1654018610000|2022-05-31 17:36:50|61.14|58.74|61.14|58.74|61.14|58.74|61.14|58.74|0
1654018620000|2022-05-31 17:37:00|61.44|59.04|61.08|58.68|61.44|59.04|61.08|58.68|0
1654018630000|2022-05-31 17:37:10|61.01|58.61|60.77|58.37|61.01|58.61|60.71|58.31|0
1654018640000|2022-05-31 17:37:20|60.71|58.31|60.59|58.19|60.71|58.31|60.59|58.19|0
1654018650000|2022-05-31 17:37:30|60.65|58.25|60.71|58.31|60.71|58.31|60.65|58.25|0
1654018660000|2022-05-31 17:37:40|60.8|58.4|60.65|58.25|60.95|58.55|60.65|58.25|0
1654018670000|2022-05-31 17:37:50|60.62|58.22|60.47|58.07|60.62|58.22|60.47|58.07|0
1654018680000|2022-05-31 17:38:00|60.53|58.13|59.99|57.59|60.53|58.13|59.99|57.59|0
1654018690000|2022-05-31 17:38:10|59.93|57.53|59.81|57.41|59.93|57.53|59.69|57.29|0
1654018700000|2022-05-31 17:38:20|59.63|57.23|59.81|57.41|59.81|57.41|59.63|57.23|0
1654018710000|2022-05-31 17:38:30|59.63|57.23|59.81|57.41|59.81|57.41|59.63|57.23|0
1654018720000|2022-05-31 17:38:40|59.87|57.47|60.05|57.65|60.05|57.65|59.87|57.47|0
1654018730000|2022-05-31 17:38:50|59.87|57.47|60.11|57.71|60.11|57.71|59.87|57.47|0
1654018740000|2022-05-31 17:39:00|59.93|57.53|59.81|57.41|59.96|57.56|59.81|57.41|0
1654018750000|2022-05-31 17:39:10|59.87|57.47|60.14|57.74|60.14|57.74|59.75|57.35|0
1654018760000|2022-05-31 17:39:20|60.05|57.65|60.05|57.65|60.2|57.8|60.05|57.65|0
1654018770000|2022-05-31 17:39:30|60.23|57.83|60.17|57.77|60.23|57.83|60.11|57.71|0
1654018780000|2022-05-31 17:39:40|60.23|57.83|60.17|57.77|60.23|57.83|60.11|57.71|0
1654018790000|2022-05-31 17:39:50|60.11|57.71|60.2|57.8|60.2|57.8|60.05|57.65|0
1654018800000|2022-05-31 17:40:00|60.29|57.89|60.17|57.77|60.29|57.89|60.17|57.77|0
1654018810000|2022-05-31 17:40:10|60.11|57.71|59.93|57.53|60.11|57.71|59.93|57.53|0
1654018820000|2022-05-31 17:40:20|60.11|57.71|60.17|57.77|60.23|57.83|60.11|57.71|0
1654018830000|2022-05-31 17:40:30|60.11|57.71|60.11|57.71|60.17|57.77|60.05|57.65|0
1654018840000|2022-05-31 17:40:40|60.23|57.83|60.29|57.89|60.29|57.89|60.23|57.83|0
1654018850000|2022-05-31 17:40:50|60.38|57.98|60.47|58.07|60.47|58.07|60.35|57.95|0
1654018860000|2022-05-31 17:41:00|60.65|58.25|60.83|58.43|60.83|58.43|60.65|58.25|0
1654018870000|2022-05-31 17:41:10|60.89|58.49|61.07|58.67|61.07|58.67|60.77|58.37|0
1654018880000|2022-05-31 17:41:20|61.01|58.61|60.95|58.55|61.01|58.61|60.89|58.49|0
1654018890000|2022-05-31 17:41:30|60.92|58.52|60.89|58.49|60.92|58.52|60.83|58.43|0
1654018900000|2022-05-31 17:41:40|60.83|58.43|60.59|58.19|60.83|58.43|60.59|58.19|0
1654018910000|2022-05-31 17:41:50|60.53|58.13|60.41|58.01|60.53|58.13|60.35|57.95|0
1654018920000|2022-05-31 17:42:00|60.35|57.95|60.65|58.25|60.65|58.25|60.32|57.92|0
1654018930000|2022-05-31 17:42:10|60.68|58.28|60.62|58.22|60.83|58.43|60.62|58.22|0
1654018940000|2022-05-31 17:42:20|60.65|58.25|60.89|58.49|60.95|58.55|60.65|58.25|0
1654018950000|2022-05-31 17:42:30|61.01|58.61|60.65|58.25|61.01|58.61|60.65|58.25|0
1654018960000|2022-05-31 17:42:40|60.71|58.31|60.53|58.13|60.71|58.31|60.53|58.13|0
1654018970000|2022-05-31 17:42:50|60.47|58.07|60.47|58.07|60.47|58.07|60.23|57.83|0
1654018980000|2022-05-31 17:43:00|60.59|58.19|60.83|58.43|60.86|58.46|60.59|58.19|0
1654018990000|2022-05-31 17:43:10|60.77|58.37|60.89|58.49|60.89|58.49|60.77|58.37|0
1654019000000|2022-05-31 17:43:20|60.95|58.55|60.95|58.55|60.95|58.55|60.95|58.55|0
1654019010000|2022-05-31 17:43:30|60.92|58.52|60.95|58.55|60.95|58.55|60.89|58.49|0
1654019020000|2022-05-31 17:43:40|61.07|58.67|61.25|58.85|61.25|58.85|61.07|58.67|0
1654019030000|2022-05-31 17:43:50|61.07|58.67|60.89|58.49|61.07|58.67|60.89|58.49|0
1654019040000|2022-05-31 17:44:00|60.83|58.43|61.13|58.73|61.13|58.73|60.83|58.43|0
1654019050000|2022-05-31 17:44:10|61.25|58.85|61.32|58.92|61.32|58.92|61.25|58.85|0
1654019060000|2022-05-31 17:44:20|61.25|58.85|61.44|59.04|61.44|59.04|61.25|58.85|0
1654019070000|2022-05-31 17:44:30|61.34|58.94|61.38|58.98|61.38|58.98|61.32|58.92|0
1654019080000|2022-05-31 17:44:40|61.44|59.04|61.38|58.98|61.44|59.04|61.38|58.98|0
1654019090000|2022-05-31 17:44:50|61.31|58.91|61.44|59.04|61.44|59.04|61.31|58.91|0
1654019100000|2022-05-31 17:45:00|61.38|58.98|61.56|59.16|61.56|59.16|61.38|58.98|0
1654019110000|2022-05-31 17:45:10|61.38|58.98|61.38|58.98|61.44|59.04|61.38|58.98|0
1654019120000|2022-05-31 17:45:20|61.31|58.91|61.13|58.73|61.31|58.91|61.13|58.73|0
1654019130000|2022-05-31 17:45:30|61.01|58.61|60.95|58.55|61.01|58.61|60.89|58.49|0
1654019140000|2022-05-31 17:45:40|60.92|58.52|60.95|58.55|61.13|58.73|60.92|58.52|0
1654019150000|2022-05-31 17:45:50|61.1|58.7|61.1|58.7|61.1|58.7|60.92|58.52|0
1654019160000|2022-05-31 17:46:00|61.13|58.73|60.95|58.55|61.13|58.73|60.83|58.43|0
1654019170000|2022-05-31 17:46:10|60.89|58.49|60.71|58.31|60.89|58.49|60.71|58.31|0
1654019180000|2022-05-31 17:46:20|60.83|58.43|60.83|58.43|60.92|58.52|60.71|58.31|0
1654019190000|2022-05-31 17:46:30|60.89|58.49|61.07|58.67|61.13|58.73|60.89|58.49|0
1654019200000|2022-05-31 17:46:40|60.95|58.55|61.13|58.73|61.13|58.73|60.95|58.55|0
1654019210000|2022-05-31 17:46:50|61.01|58.61|61.25|58.85|61.31|58.91|61.01|58.61|0
1654019220000|2022-05-31 17:47:00|61.31|58.91|61.34|58.94|61.34|58.94|61.25|58.85|0
1654019230000|2022-05-31 17:47:10|61.37|58.97|61.68|59.28|61.74|59.34|61.37|58.97|0
1654019240000|2022-05-31 17:47:20|61.8|59.4|61.62|59.22|61.8|59.4|61.62|59.22|0
1654019250000|2022-05-31 17:47:30|61.5|59.1|61.44|59.04|61.5|59.1|61.25|58.85|0
1654019260000|2022-05-31 17:47:40|61.5|59.1|61.31|58.91|61.5|59.1|61.31|58.91|0
1654019270000|2022-05-31 17:47:50|61.37|58.97|61.19|58.79|61.37|58.97|61.19|58.79|0
1654019280000|2022-05-31 17:48:00|61.07|58.67|60.89|58.49|61.07|58.67|60.89|58.49|0
1654019290000|2022-05-31 17:48:10|61.07|58.67|60.65|58.25|61.07|58.67|60.65|58.25|0
1654019300000|2022-05-31 17:48:20|60.74|58.34|60.59|58.19|60.74|58.34|60.53|58.13|0
1654019310000|2022-05-31 17:48:30|60.53|58.13|60.35|57.95|60.59|58.19|60.35|57.95|0
1654019320000|2022-05-31 17:48:40|60.41|58.01|60.47|58.07|60.53|58.13|60.41|58.01|0
1654019330000|2022-05-31 17:48:50|60.59|58.19|60.92|58.52|60.92|58.52|60.59|58.19|0
1654019340000|2022-05-31 17:49:00|61.07|58.67|61.01|58.61|61.07|58.67|61.01|58.61|0
1654019350000|2022-05-31 17:49:10|61.13|58.73|61.19|58.79|61.19|58.79|61.13|58.73|0
1654019360000|2022-05-31 17:49:20|61.13|58.73|61.07|58.67|61.19|58.79|61.07|58.67|0
1654019370000|2022-05-31 17:49:30|61.13|58.73|61.01|58.61|61.13|58.73|61.01|58.61|0
1654019380000|2022-05-31 17:49:40|61.07|58.67|61.01|58.61|61.07|58.67|61.01|58.61|0
1654019390000|2022-05-31 17:49:50|60.95|58.55|60.89|58.49|60.95|58.55|60.83|58.43|0
1654019400000|2022-05-31 17:50:00|60.95|58.55|60.95|58.55|60.95|58.55|60.77|58.37|0
1654019410000|2022-05-31 17:50:10|60.83|58.43|60.71|58.31|60.83|58.43|60.71|58.31|0
1654019420000|2022-05-31 17:50:20|60.77|58.37|60.83|58.43|60.83|58.43|60.71|58.31|0
1654019430000|2022-05-31 17:50:30|60.89|58.49|61.31|58.91|61.31|58.91|60.89|58.49|0
1654019440000|2022-05-31 17:50:40|61.37|58.97|61.43|59.03|61.43|59.03|61.31|58.91|0
1654019450000|2022-05-31 17:50:50|61.68|59.28|61.68|59.28|61.68|59.28|61.43|59.03|0
1654019460000|2022-05-31 17:51:00|61.74|59.34|61.62|59.22|61.74|59.34|61.49|59.09|0
1654019470000|2022-05-31 17:51:10|61.8|59.4|61.68|59.28|61.8|59.4|61.68|59.28|0
1654019480000|2022-05-31 17:51:20|61.58|59.18|61.83|59.43|61.83|59.43|61.58|59.18|0
1654019490000|2022-05-31 17:51:30|61.92|59.52|62.01|59.61|62.04|59.64|61.92|59.52|0
1654019500000|2022-05-31 17:51:40|61.98|59.58|62.07|59.67|62.17|59.77|61.98|59.58|0
1654019510000|2022-05-31 17:51:50|62.11|59.71|62.17|59.77|62.17|59.77|62.04|59.64|0
1654019520000|2022-05-31 17:52:00|62.11|59.71|62.11|59.71|62.14|59.74|62.04|59.64|0
1654019530000|2022-05-31 17:52:10|62.04|59.64|61.98|59.58|62.11|59.71|61.98|59.58|0
1654019540000|2022-05-31 17:52:20|62.04|59.64|62.29|59.89|62.29|59.89|62.04|59.64|0
1654019550000|2022-05-31 17:52:30|62.35|59.95|62.23|59.83|62.6|60.2|62.23|59.83|0
1654019560000|2022-05-31 17:52:40|62.29|59.89|62.35|59.95|62.35|59.95|62.17|59.77|0
1654019570000|2022-05-31 17:52:50|62.54|60.14|62.72|60.32|62.72|60.32|62.54|60.14|0
1654019580000|2022-05-31 17:53:00|62.85|60.45|62.84|60.44|62.85|60.45|62.81|60.41|0
1654019590000|2022-05-31 17:53:10|62.72|60.32|62.91|60.51|62.91|60.51|62.72|60.32|0
1654019600000|2022-05-31 17:53:20|62.84|60.44|62.84|60.44|62.91|60.51|62.84|60.44|0
1654019610000|2022-05-31 17:53:30|62.91|60.51|62.91|60.51|62.91|60.51|62.84|60.44|0
1654019620000|2022-05-31 17:53:40|62.97|60.57|63.09|60.69|63.09|60.69|62.97|60.57|0
1654019630000|2022-05-31 17:53:50|63.15|60.75|63.28|60.88|63.28|60.88|63.15|60.75|0
1654019640000|2022-05-31 17:54:00|63.22|60.82|63.09|60.69|63.22|60.82|63.09|60.69|0
1654019650000|2022-05-31 17:54:10|63.03|60.63|62.91|60.51|63.03|60.63|62.91|60.51|0
1654019660000|2022-05-31 17:54:20|62.97|60.57|62.69|60.29|62.97|60.57|62.69|60.29|0
1654019670000|2022-05-31 17:54:30|62.72|60.32|62.66|60.26|62.78|60.38|62.66|60.26|0
1654019680000|2022-05-31 17:54:40|62.72|60.32|62.72|60.32|62.78|60.38|62.72|60.32|0
1654019690000|2022-05-31 17:54:50|62.66|60.26|62.54|60.14|62.66|60.26|62.54|60.14|0
1654019700000|2022-05-31 17:55:00|62.66|60.26|62.54|60.14|62.66|60.26|62.54|60.14|0
1654019710000|2022-05-31 17:55:10|62.47|60.07|62.97|60.57|62.97|60.57|62.47|60.07|0
1654019720000|2022-05-31 17:55:20|63.09|60.69|62.97|60.57|63.09|60.69|62.97|60.57|0
1654019730000|2022-05-31 17:55:30|63.09|60.69|63.03|60.63|63.15|60.75|63.03|60.63|0
1654019740000|2022-05-31 17:55:40|63.15|60.75|63.22|60.82|63.22|60.82|63.09|60.69|0
1654019750000|2022-05-31 17:55:50|63.28|60.88|63.4|61|63.53|61.13|63.28|60.88|0
1654019760000|2022-05-31 17:56:00|63.59|61.19|63.53|61.13|63.59|61.19|63.53|61.13|0
1654019770000|2022-05-31 17:56:10|63.59|61.19|63.84|61.44|63.84|61.44|63.59|61.19|0
1654019780000|2022-05-31 17:56:20|63.9|61.5|63.84|61.44|63.9|61.5|63.71|61.31|0
1654019790000|2022-05-31 17:56:30|63.71|61.31|63.78|61.38|63.78|61.38|63.65|61.25|0
1654019800000|2022-05-31 17:56:40|63.71|61.31|63.65|61.25|63.71|61.31|63.65|61.25|0
1654019810000|2022-05-31 17:56:50|63.71|61.31|63.59|61.19|63.71|61.31|63.59|61.19|0
1654019820000|2022-05-31 17:57:00|63.71|61.31|63.34|60.94|63.71|61.31|63.34|60.94|0
1654019830000|2022-05-31 17:57:10|63.28|60.88|63.03|60.63|63.28|60.88|63.03|60.63|0
1654019840000|2022-05-31 17:57:20|62.97|60.57|63.09|60.69|63.09|60.69|62.97|60.57|0
1654019850000|2022-05-31 17:57:30|62.97|60.57|62.97|60.57|62.97|60.57|62.87|60.47|0
1654019860000|2022-05-31 17:57:40|63.03|60.63|62.97|60.57|63.03|60.63|62.97|60.57|0
1654019870000|2022-05-31 17:57:50|62.9|60.5|62.78|60.38|62.97|60.57|62.78|60.38|0
1654019880000|2022-05-31 17:58:00|62.84|60.44|63.03|60.63|63.03|60.63|62.84|60.44|0
1654019890000|2022-05-31 17:58:10|62.97|60.57|63.21|60.81|63.21|60.81|62.97|60.57|0
1654019900000|2022-05-31 17:58:20|63.24|60.84|63.34|60.94|63.34|60.94|63.21|60.81|0
1654019910000|2022-05-31 17:58:30|63.21|60.81|63.21|60.81|63.21|60.81|63.09|60.69|0
1654019920000|2022-05-31 17:58:40|63.34|60.94|63.46|61.06|63.46|61.06|63.34|60.94|0
1654019930000|2022-05-31 17:58:50|63.53|61.13|63.53|61.13|63.53|61.13|63.53|61.13|0
1654019940000|2022-05-31 17:59:00|63.49|61.09|63.71|61.31|63.71|61.31|63.49|61.09|0
1654019950000|2022-05-31 17:59:10|63.65|61.25|63.59|61.19|63.71|61.31|63.59|61.19|0
1654019960000|2022-05-31 17:59:20|63.65|61.25|64.03|61.63|64.03|61.63|63.65|61.25|0
1654019970000|2022-05-31 17:59:30|64.09|61.69|64.09|61.69|64.09|61.69|64.03|61.63|0
1654019980000|2022-05-31 17:59:40|64.21|61.81|64.15|61.75|64.21|61.81|64.15|61.75|0
1654019990000|2022-05-31 17:59:50|64.21|61.81|64.15|61.75|64.21|61.81|64.15|61.75|0
1654020000000|2022-05-31 18:00:00|63.84|61.44|63.03|60.63|63.96|61.56|63.03|60.63|0
1654020010000|2022-05-31 18:00:10|63.09|60.69|63.4|61|63.4|61|63.03|60.63|0
1654020020000|2022-05-31 18:00:20|63.53|61.13|63.65|61.25|63.65|61.25|63.09|60.69|0
1654020030000|2022-05-31 18:00:30|63.59|61.19|63.53|61.13|63.59|61.19|63.4|61|0
1654020040000|2022-05-31 18:00:40|63.59|61.19|63.53|61.13|63.59|61.19|63.46|61.06|0
1654020050000|2022-05-31 18:00:50|63.59|61.19|63.59|61.19|63.71|61.31|63.59|61.19|0
1654020060000|2022-05-31 18:01:00|63.71|61.31|63.59|61.19|63.78|61.38|63.59|61.19|0
1654020070000|2022-05-31 18:01:10|63.84|61.44|64.15|61.75|64.15|61.75|63.84|61.44|0
1654020080000|2022-05-31 18:01:20|64.03|61.63|64.12|61.72|64.12|61.72|63.9|61.5|0
1654020090000|2022-05-31 18:01:30|64.03|61.63|64.09|61.69|64.09|61.69|64.03|61.63|0
1654020100000|2022-05-31 18:01:40|64.21|61.81|64.09|61.69|64.21|61.81|64.03|61.63|0
1654020110000|2022-05-31 18:01:50|64.15|61.75|64.34|61.94|64.47|62.07|64.15|61.75|0
1654020120000|2022-05-31 18:02:00|64.28|61.88|64.03|61.63|64.28|61.88|64.03|61.63|0
1654020130000|2022-05-31 18:02:10|63.96|61.56|64.28|61.88|64.28|61.88|63.96|61.56|0
1654020140000|2022-05-31 18:02:20|64.21|61.81|64.34|61.94|64.4|62|64.21|61.81|0
1654020150000|2022-05-31 18:02:30|64.4|62|64.47|62.07|64.47|62.07|64.4|62|0
1654020160000|2022-05-31 18:02:40|64.53|62.13|64.47|62.07|64.53|62.13|64.4|62|0
1654020170000|2022-05-31 18:02:50|64.4|62|64.09|61.69|64.4|62|64.09|61.69|0
1654020180000|2022-05-31 18:03:00|64.28|61.88|63.77|61.37|64.28|61.88|63.77|61.37|0
1654020190000|2022-05-31 18:03:10|63.65|61.25|63.71|61.31|63.84|61.44|63.65|61.25|0
1654020200000|2022-05-31 18:03:20|63.65|61.25|63.71|61.31|63.71|61.31|63.65|61.25|0
1654020210000|2022-05-31 18:03:30|63.65|61.25|63.49|61.09|63.65|61.25|63.49|61.09|0
1654020220000|2022-05-31 18:03:40|63.52|61.12|63.49|61.09|63.52|61.12|63.4|61|0
1654020230000|2022-05-31 18:03:50|63.34|60.94|63.4|61|63.46|61.06|63.34|60.94|0
1654020240000|2022-05-31 18:04:00|63.15|60.75|63.15|60.75|63.21|60.81|63.09|60.69|0
1654020250000|2022-05-31 18:04:10|63.03|60.63|63.46|61.06|63.46|61.06|63.03|60.63|0
1654020260000|2022-05-31 18:04:20|63.21|60.81|63.27|60.87|63.27|60.87|63.15|60.75|0
1654020270000|2022-05-31 18:04:30|63.34|60.94|63.21|60.81|63.4|61|63.15|60.75|0
1654020280000|2022-05-31 18:04:40|63.27|60.87|63.21|60.81|63.27|60.87|63.15|60.75|0
1654020290000|2022-05-31 18:04:50|63.34|60.94|63.27|60.87|63.4|61|63.21|60.81|0
1654020300000|2022-05-31 18:05:00|62.9|60.5|62.65|60.25|62.9|60.5|62.65|60.25|0
1654020310000|2022-05-31 18:05:10|62.84|60.44|62.59|60.19|62.84|60.44|62.59|60.19|0
1654020320000|2022-05-31 18:05:20|62.72|60.32|62.72|60.32|62.72|60.32|62.72|60.32|0
1654020330000|2022-05-31 18:05:30|62.78|60.38|62.47|60.07|62.78|60.38|62.47|60.07|0
1654020340000|2022-05-31 18:05:40|62.41|60.01|62.28|59.88|62.41|60.01|62.16|59.76|0
1654020350000|2022-05-31 18:05:50|62.41|60.01|62.59|60.19|62.59|60.19|62.41|60.01|0
1654020360000|2022-05-31 18:06:00|62.65|60.25|62.84|60.44|63.03|60.63|62.65|60.25|0
1654020370000|2022-05-31 18:06:10|62.9|60.5|62.9|60.5|62.96|60.56|62.72|60.32|0
1654020380000|2022-05-31 18:06:20|62.78|60.38|62.84|60.44|62.96|60.56|62.78|60.38|0
1654020390000|2022-05-31 18:06:30|62.9|60.5|62.65|60.25|62.9|60.5|62.65|60.25|0
1654020400000|2022-05-31 18:06:40|62.59|60.19|62.84|60.44|62.84|60.44|62.59|60.19|0
1654020410000|2022-05-31 18:06:50|62.9|60.5|62.65|60.25|62.9|60.5|62.65|60.25|0
1654020420000|2022-05-31 18:07:00|62.53|60.13|62.53|60.13|62.59|60.19|62.53|60.13|0
1654020430000|2022-05-31 18:07:10|62.59|60.19|62.28|59.88|62.59|60.19|62.28|59.88|0
1654020440000|2022-05-31 18:07:20|62.22|59.82|62.34|59.94|62.34|59.94|62.22|59.82|0
1654020450000|2022-05-31 18:07:30|62.59|60.19|62.59|60.19|62.71|60.31|62.59|60.19|0
1654020460000|2022-05-31 18:07:40|62.65|60.25|62.71|60.31|62.71|60.31|62.59|60.19|0
1654020470000|2022-05-31 18:07:50|62.78|60.38|62.78|60.38|62.78|60.38|62.78|60.38|0
1654020480000|2022-05-31 18:08:00|62.9|60.5|62.59|60.19|62.9|60.5|62.59|60.19|0
1654020490000|2022-05-31 18:08:10|62.53|60.13|62.34|59.94|62.53|60.13|62.34|59.94|0
1654020500000|2022-05-31 18:08:20|62.44|60.04|62.22|59.82|62.44|60.04|62.1|59.7|0
1654020510000|2022-05-31 18:08:30|62.34|59.94|62.59|60.19|62.59|60.19|62.34|59.94|0
1654020520000|2022-05-31 18:08:40|62.47|60.07|62.71|60.31|62.71|60.31|62.47|60.07|0
1654020530000|2022-05-31 18:08:50|62.65|60.25|62.78|60.38|62.84|60.44|62.65|60.25|0
1654020540000|2022-05-31 18:09:00|62.71|60.31|63.02|60.62|63.02|60.62|62.71|60.31|0
1654020550000|2022-05-31 18:09:10|62.96|60.56|63.09|60.69|63.09|60.69|62.96|60.56|0
1654020560000|2022-05-31 18:09:20|63.15|60.75|63.36|60.96|63.36|60.96|63.09|60.69|0
1654020570000|2022-05-31 18:09:30|63.43|61.03|63.4|61|63.43|61.03|63.4|61|0
1654020580000|2022-05-31 18:09:40|63.36|60.96|63.46|61.06|63.46|61.06|63.36|60.96|0
1654020590000|2022-05-31 18:09:50|63.4|61|63.33|60.93|63.4|61|63.33|60.93|0
1654020600000|2022-05-31 18:10:00|63.21|60.81|63.65|61.25|63.65|61.25|63.21|60.81|0
1654020610000|2022-05-31 18:10:10|63.77|61.37|63.77|61.37|63.77|61.37|63.65|61.25|0
1654020620000|2022-05-31 18:10:20|63.46|61.06|63.3|60.9|63.46|61.06|63.3|60.9|0
1654020630000|2022-05-31 18:10:30|63.27|60.87|63.09|60.69|63.27|60.87|63.09|60.69|0
1654020640000|2022-05-31 18:10:40|63.15|60.75|63.4|61|63.4|61|63.15|60.75|0
1654020650000|2022-05-31 18:10:50|63.46|61.06|63.15|60.75|63.46|61.06|63.15|60.75|0
1654020660000|2022-05-31 18:11:00|63.27|60.87|63.4|61|63.4|61|63.27|60.87|0
1654020670000|2022-05-31 18:11:10|63.58|61.18|63.58|61.18|63.58|61.18|63.52|61.12|0
1654020680000|2022-05-31 18:11:20|63.27|60.87|63.15|60.75|63.27|60.87|62.9|60.5|0
1654020690000|2022-05-31 18:11:30|63.08|60.68|63.21|60.81|63.21|60.81|63.08|60.68|0
1654020700000|2022-05-31 18:11:40|63.33|60.93|63.27|60.87|63.33|60.93|63.21|60.81|0
1654020710000|2022-05-31 18:11:50|63.33|60.93|63.02|60.62|63.33|60.93|63.02|60.62|0
1654020720000|2022-05-31 18:12:00|62.96|60.56|63.08|60.68|63.08|60.68|62.96|60.56|0
1654020730000|2022-05-31 18:12:10|63.02|60.62|63.27|60.87|63.27|60.87|63.02|60.62|0
1654020740000|2022-05-31 18:12:20|63.33|60.93|63.21|60.81|63.33|60.93|63.21|60.81|0
1654020750000|2022-05-31 18:12:30|62.84|60.44|62.84|60.44|62.9|60.5|62.84|60.44|0
1654020760000|2022-05-31 18:12:40|62.9|60.5|62.9|60.5|63.02|60.62|62.9|60.5|0
1654020770000|2022-05-31 18:12:50|62.96|60.56|63.36|60.96|63.36|60.96|62.96|60.56|0
1654020780000|2022-05-31 18:13:00|63.4|61|63.18|60.78|63.4|61|63.15|60.75|0
1654020790000|2022-05-31 18:13:10|63.08|60.68|63.02|60.62|63.15|60.75|63.02|60.62|0
1654020800000|2022-05-31 18:13:20|62.9|60.5|62.65|60.25|62.9|60.5|62.65|60.25|0
1654020810000|2022-05-31 18:13:30|62.71|60.31|62.77|60.37|62.77|60.37|62.71|60.31|0
1654020820000|2022-05-31 18:13:40|62.84|60.44|62.84|60.44|62.9|60.5|62.84|60.44|0
1654020830000|2022-05-31 18:13:50|62.77|60.37|62.84|60.44|62.9|60.5|62.77|60.37|0
1654020840000|2022-05-31 18:14:00|62.8|60.4|62.65|60.25|63.02|60.62|62.65|60.25|0
1654020850000|2022-05-31 18:14:10|62.84|60.44|62.96|60.56|62.96|60.56|62.77|60.37|0
1654020860000|2022-05-31 18:14:20|63.08|60.68|63.27|60.87|63.27|60.87|63.08|60.68|0
1654020870000|2022-05-31 18:14:30|63.39|60.99|63.52|61.12|63.52|61.12|63.39|60.99|0
1654020880000|2022-05-31 18:14:40|63.33|60.93|63.46|61.06|63.46|61.06|63.33|60.93|0
1654020890000|2022-05-31 18:14:50|63.33|60.93|63.33|60.93|63.33|60.93|63.27|60.87|0
1654020900000|2022-05-31 18:15:00|63.21|60.81|63.02|60.62|63.21|60.81|63.02|60.62|0
1654020910000|2022-05-31 18:15:10|63.15|60.75|63.21|60.81|63.27|60.87|63.15|60.75|0
1654020920000|2022-05-31 18:15:20|63.27|60.87|63.46|61.06|63.46|61.06|63.27|60.87|0
1654020930000|2022-05-31 18:15:30|63.49|61.09|63.33|60.93|63.49|61.09|63.33|60.93|0
1654020940000|2022-05-31 18:15:40|63.46|61.06|63.46|61.06|63.58|61.18|63.46|61.06|0
1654020950000|2022-05-31 18:15:50|63.39|60.99|63.52|61.12|63.52|61.12|63.33|60.93|0
1654020960000|2022-05-31 18:16:00|63.39|60.99|63.02|60.62|63.39|60.99|63.02|60.62|0
1654020970000|2022-05-31 18:16:10|63.14|60.74|63.21|60.81|63.21|60.81|63.05|60.65|0
1654020980000|2022-05-31 18:16:20|63.14|60.74|63.08|60.68|63.14|60.74|63.08|60.68|0
1654020990000|2022-05-31 18:16:30|63.27|60.87|63.27|60.87|63.39|60.99|63.27|60.87|0
1654021000000|2022-05-31 18:16:40|63.14|60.74|63.33|60.93|63.33|60.93|63.14|60.74|0
1654021010000|2022-05-31 18:16:50|63.39|60.99|63.42|61.02|63.46|61.06|63.39|60.99|0
1654021020000|2022-05-31 18:17:00|63.52|61.12|63.27|60.87|63.52|61.12|63.21|60.81|0
1654021030000|2022-05-31 18:17:10|63.39|60.99|63.14|60.74|63.39|60.99|63.14|60.74|0
1654021040000|2022-05-31 18:17:20|63.21|60.81|63.02|60.62|63.21|60.81|63.02|60.62|0
1654021050000|2022-05-31 18:17:30|63.21|60.81|63.08|60.68|63.21|60.81|63.08|60.68|0
1654021060000|2022-05-31 18:17:40|63.14|60.74|63.27|60.87|63.27|60.87|63.14|60.74|0
1654021070000|2022-05-31 18:17:50|63.14|60.74|62.96|60.56|63.14|60.74|62.96|60.56|0
1654021080000|2022-05-31 18:18:00|63.02|60.62|62.96|60.56|63.08|60.68|62.96|60.56|0
1654021090000|2022-05-31 18:18:10|63.08|60.68|63.21|60.81|63.21|60.81|63.02|60.62|0
1654021100000|2022-05-31 18:18:20|63.14|60.74|63.05|60.65|63.14|60.74|62.96|60.56|0
1654021110000|2022-05-31 18:18:30|63.02|60.62|63.27|60.87|63.27|60.87|63.02|60.62|0
1654021120000|2022-05-31 18:18:40|62.9|60.5|63.27|60.87|63.27|60.87|62.9|60.5|0
1654021130000|2022-05-31 18:18:50|63.14|60.74|63.3|60.9|63.33|60.93|63.14|60.74|0
1654021140000|2022-05-31 18:19:00|63.21|60.81|63.14|60.74|63.21|60.81|63.14|60.74|0
1654021150000|2022-05-31 18:19:10|62.96|60.56|63.21|60.81|63.21|60.81|62.96|60.56|0
1654021160000|2022-05-31 18:19:20|63.27|60.87|63.21|60.81|63.33|60.93|63.21|60.81|0
1654021170000|2022-05-31 18:19:30|63.27|60.87|63.33|60.93|63.33|60.93|63.27|60.87|0
1654021180000|2022-05-31 18:19:40|63.39|60.99|63.64|61.24|63.73|61.33|63.39|60.99|0
1654021190000|2022-05-31 18:19:50|63.89|61.49|63.83|61.43|63.89|61.49|63.83|61.43|0
1654021200000|2022-05-31 18:20:00|64.02|61.62|63.58|61.18|64.02|61.62|63.58|61.18|0
1654021210000|2022-05-31 18:20:10|63.52|61.12|63.77|61.37|63.77|61.37|63.52|61.12|0
1654021220000|2022-05-31 18:20:20|63.89|61.49|63.95|61.55|64.08|61.68|63.89|61.49|0
1654021230000|2022-05-31 18:20:30|64.08|61.68|64.21|61.81|64.21|61.81|64.08|61.68|0
1654021240000|2022-05-31 18:20:40|64.08|61.68|64.11|61.71|64.14|61.74|64.08|61.68|0
1654021250000|2022-05-31 18:20:50|64.02|61.62|64.08|61.68|64.21|61.81|64.02|61.62|0
1654021260000|2022-05-31 18:21:00|63.89|61.49|63.83|61.43|63.89|61.49|63.83|61.43|0
1654021270000|2022-05-31 18:21:10|63.7|61.3|63.83|61.43|63.83|61.43|63.67|61.27|0
1654021280000|2022-05-31 18:21:20|63.7|61.3|63.77|61.37|63.77|61.37|63.7|61.3|0
1654021290000|2022-05-31 18:21:30|63.52|61.12|63.14|60.74|63.52|61.12|63.14|60.74|0
1654021300000|2022-05-31 18:21:40|63.2|60.8|62.71|60.31|63.2|60.8|62.71|60.31|0
1654021310000|2022-05-31 18:21:50|62.65|60.25|62.65|60.25|62.71|60.31|62.65|60.25|0
1654021320000|2022-05-31 18:22:00|62.58|60.18|62.46|60.06|62.58|60.18|62.46|60.06|0
1654021330000|2022-05-31 18:22:10|62.4|60|62.65|60.25|62.65|60.25|62.4|60|0
1654021340000|2022-05-31 18:22:20|62.58|60.18|62.71|60.31|62.71|60.31|62.58|60.18|0
1654021350000|2022-05-31 18:22:30|62.77|60.37|62.15|59.75|62.77|60.37|62.15|59.75|0
1654021360000|2022-05-31 18:22:40|62.21|59.81|62.09|59.69|62.21|59.81|62.09|59.69|0
1654021370000|2022-05-31 18:22:50|61.79|59.39|61.66|59.26|61.79|59.39|61.66|59.26|0
1654021380000|2022-05-31 18:23:00|61.54|59.14|61.79|59.39|61.79|59.39|61.54|59.14|0
1654021390000|2022-05-31 18:23:10|61.91|59.51|61.97|59.57|61.97|59.57|61.85|59.45|0
1654021400000|2022-05-31 18:23:20|62.09|59.69|62.09|59.69|62.4|60|62.09|59.69|0
1654021410000|2022-05-31 18:23:30|62.28|59.88|62.4|60|62.4|60|62.21|59.81|0
1654021420000|2022-05-31 18:23:40|62.15|59.75|62.28|59.88|62.28|59.88|62.15|59.75|0
1654021430000|2022-05-31 18:23:50|62.37|59.97|62.34|59.94|62.37|59.97|62.15|59.75|0
1654021440000|2022-05-31 18:24:00|62.4|60|62.21|59.81|62.46|60.06|62.21|59.81|0
1654021450000|2022-05-31 18:24:10|62.34|59.94|62.55|60.15|62.55|60.15|62.34|59.94|0
1654021460000|2022-05-31 18:24:20|62.52|60.12|62.28|59.88|62.52|60.12|62.28|59.88|0
1654021470000|2022-05-31 18:24:30|62.34|59.94|62.52|60.12|62.52|60.12|62.21|59.81|0
1654021480000|2022-05-31 18:24:40|62.46|60.06|62.77|60.37|62.77|60.37|62.46|60.06|0
1654021490000|2022-05-31 18:24:50|62.65|60.25|62.46|60.06|62.65|60.25|62.46|60.06|0
1654021500000|2022-05-31 18:25:00|62.4|60|62.21|59.81|62.4|60|62.21|59.81|0
1654021510000|2022-05-31 18:25:10|62.4|60|62.24|59.84|62.52|60.12|62.24|59.84|0
1654021520000|2022-05-31 18:25:20|62.34|59.94|62.15|59.75|62.34|59.94|62.15|59.75|0
1654021530000|2022-05-31 18:25:30|62.09|59.69|61.85|59.45|62.09|59.69|61.78|59.38|0
1654021540000|2022-05-31 18:25:40|61.91|59.51|61.72|59.32|61.91|59.51|61.72|59.32|0
1654021550000|2022-05-31 18:25:50|61.78|59.38|61.78|59.38|61.81|59.41|61.72|59.32|0
1654021560000|2022-05-31 18:26:00|61.66|59.26|61.66|59.26|61.72|59.32|61.66|59.26|0
1654021570000|2022-05-31 18:26:10|61.36|58.96|61.24|58.84|61.54|59.14|61.24|58.84|0
1654021580000|2022-05-31 18:26:20|61.36|58.96|61.3|58.9|61.36|58.96|61.11|58.71|0
1654021590000|2022-05-31 18:26:30|61.36|58.96|61.05|58.65|61.36|58.96|61.05|58.65|0
1654021600000|2022-05-31 18:26:40|60.99|58.59|61.17|58.77|61.17|58.77|60.99|58.59|0
1654021610000|2022-05-31 18:26:50|61.11|58.71|61.17|58.77|61.17|58.77|61.05|58.65|0
1654021620000|2022-05-31 18:27:00|61.24|58.84|61.36|58.96|61.36|58.96|61.11|58.71|0
1654021630000|2022-05-31 18:27:10|61.42|59.02|61.3|58.9|61.54|59.14|61.3|58.9|0
1654021640000|2022-05-31 18:27:20|61.42|59.02|61.48|59.08|61.48|59.08|61.36|58.96|0
1654021650000|2022-05-31 18:27:30|61.72|59.32|61.66|59.26|61.72|59.32|61.6|59.2|0
1654021660000|2022-05-31 18:27:40|61.48|59.08|61.54|59.14|61.54|59.14|61.48|59.08|0
1654021670000|2022-05-31 18:27:50|61.48|59.08|61.36|58.96|61.48|59.08|61.36|58.96|0
1654021680000|2022-05-31 18:28:00|61.42|59.02|61.48|59.08|61.66|59.26|61.42|59.02|0
1654021690000|2022-05-31 18:28:10|61.42|59.02|61.48|59.08|61.66|59.26|61.42|59.02|0
1654021700000|2022-05-31 18:28:20|61.36|58.96|61.3|58.9|61.36|58.96|61.3|58.9|0
1654021710000|2022-05-31 18:28:30|61.36|58.96|61.36|58.96|61.36|58.96|61.3|58.9|0
1654021720000|2022-05-31 18:28:40|61.3|58.9|61.42|59.02|61.42|59.02|61.3|58.9|0
1654021730000|2022-05-31 18:28:50|61.36|58.96|61.26|58.86|61.36|58.96|61.17|58.77|0
1654021740000|2022-05-31 18:29:00|61.36|58.96|61.51|59.11|61.54|59.14|61.36|58.96|0
1654021750000|2022-05-31 18:29:10|61.6|59.2|61.54|59.14|61.72|59.32|61.54|59.14|0
1654021760000|2022-05-31 18:29:20|61.48|59.08|61.42|59.02|61.54|59.14|61.42|59.02|0
1654021770000|2022-05-31 18:29:30|61.48|59.08|61.66|59.26|61.72|59.32|61.48|59.08|0
1654021780000|2022-05-31 18:29:40|61.72|59.32|61.78|59.38|61.78|59.38|61.72|59.32|0
1654021790000|2022-05-31 18:29:50|61.72|59.32|61.97|59.57|61.97|59.57|61.72|59.32|0
1654021800000|2022-05-31 18:30:00|61.9|59.5|61.84|59.44|61.9|59.5|61.84|59.44|0
1654021810000|2022-05-31 18:30:10|61.66|59.26|61.63|59.23|61.66|59.26|61.63|59.23|0
1654021820000|2022-05-31 18:30:20|61.54|59.14|61.97|59.57|61.97|59.57|61.54|59.14|0
1654021830000|2022-05-31 18:30:30|61.78|59.38|61.84|59.44|61.84|59.44|61.66|59.26|0
1654021840000|2022-05-31 18:30:40|61.97|59.57|62.03|59.63|62.15|59.75|61.97|59.57|0
1654021850000|2022-05-31 18:30:50|62.09|59.69|62.33|59.93|62.33|59.93|61.97|59.57|0
1654021860000|2022-05-31 18:31:00|62.46|60.06|62.27|59.87|62.46|60.06|62.27|59.87|0
1654021870000|2022-05-31 18:31:10|62.46|60.06|62.33|59.93|62.46|60.06|62.33|59.93|0
1654021880000|2022-05-31 18:31:20|62.21|59.81|62.33|59.93|62.33|59.93|62.21|59.81|0
1654021890000|2022-05-31 18:31:30|62.27|59.87|62.33|59.93|62.4|60|62.15|59.75|0
1654021900000|2022-05-31 18:31:40|62.36|59.96|62.4|60|62.4|60|62.36|59.96|0
1654021910000|2022-05-31 18:31:50|62.42|60.02|62.21|59.81|62.42|60.02|62.21|59.81|0
1654021920000|2022-05-31 18:32:00|62.4|60|62.27|59.87|62.4|60|62.27|59.87|0
1654021930000|2022-05-31 18:32:10|62.15|59.75|62.21|59.81|62.21|59.81|62.03|59.63|0
1654021940000|2022-05-31 18:32:20|62.15|59.75|62.27|59.87|62.27|59.87|62.15|59.75|0
1654021950000|2022-05-31 18:32:30|62.21|59.81|62.09|59.69|62.21|59.81|62.09|59.69|0
1654021960000|2022-05-31 18:32:40|61.96|59.56|62.03|59.63|62.03|59.63|61.96|59.56|0
1654021970000|2022-05-31 18:32:50|61.96|59.56|61.78|59.38|61.96|59.56|61.78|59.38|0
1654021980000|2022-05-31 18:33:00|61.6|59.2|61.78|59.38|61.78|59.38|61.6|59.2|0
1654021990000|2022-05-31 18:33:10|61.6|59.2|61.48|59.08|61.66|59.26|61.48|59.08|0
1654022000000|2022-05-31 18:33:20|61.42|59.02|61.17|58.77|61.42|59.02|61.17|58.77|0
1654022010000|2022-05-31 18:33:30|61.11|58.71|61.11|58.71|61.11|58.71|61.11|58.71|0
1654022020000|2022-05-31 18:33:40|61.23|58.83|61.41|59.01|61.41|59.01|61.23|58.83|0
1654022030000|2022-05-31 18:33:50|61.35|58.95|61.48|59.08|61.54|59.14|61.35|58.95|0
1654022040000|2022-05-31 18:34:00|61.29|58.89|61.29|58.89|61.29|58.89|61.23|58.83|0
1654022050000|2022-05-31 18:34:10|61.17|58.77|61.6|59.2|61.6|59.2|61.17|58.77|0
1654022060000|2022-05-31 18:34:20|61.66|59.26|61.54|59.14|61.72|59.32|61.54|59.14|0
1654022070000|2022-05-31 18:34:30|61.48|59.08|61.35|58.95|61.48|59.08|61.35|58.95|0
1654022080000|2022-05-31 18:34:40|61.54|59.14|61.35|58.95|61.54|59.14|61.35|58.95|0
1654022090000|2022-05-31 18:34:50|61.29|58.89|61.29|58.89|61.35|58.95|61.23|58.83|0
1654022100000|2022-05-31 18:35:00|61.35|58.95|61.41|59.01|61.41|59.01|61.29|58.89|0
1654022110000|2022-05-31 18:35:10|61.35|58.95|61.29|58.89|61.35|58.95|61.23|58.83|0
1654022120000|2022-05-31 18:35:20|61.54|59.14|61.35|58.95|61.6|59.2|61.35|58.95|0
1654022130000|2022-05-31 18:35:30|61.41|59.01|61.54|59.14|61.54|59.14|61.41|59.01|0
1654022140000|2022-05-31 18:35:40|61.41|59.01|61.47|59.07|61.47|59.07|61.41|59.01|0
1654022150000|2022-05-31 18:35:50|61.41|59.01|61.41|59.01|61.47|59.07|61.35|58.95|0
1654022160000|2022-05-31 18:36:00|61.47|59.07|60.99|58.59|61.47|59.07|60.93|58.53|0
1654022170000|2022-05-31 18:36:10|61.17|58.77|60.99|58.59|61.17|58.77|60.99|58.59|0
1654022180000|2022-05-31 18:36:20|61.11|58.71|61.23|58.83|61.35|58.95|61.11|58.71|0
1654022190000|2022-05-31 18:36:30|61.11|58.71|61.11|58.71|61.11|58.71|61.05|58.65|0
1654022200000|2022-05-31 18:36:40|61.23|58.83|61.23|58.83|61.23|58.83|61.17|58.77|0
1654022210000|2022-05-31 18:36:50|61.11|58.71|60.96|58.56|61.17|58.77|60.93|58.53|0
1654022220000|2022-05-31 18:37:00|61.05|58.65|61.23|58.83|61.23|58.83|60.99|58.59|0
1654022230000|2022-05-31 18:37:10|61.2|58.8|61.35|58.95|61.35|58.95|61.2|58.8|0
1654022240000|2022-05-31 18:37:20|61.66|59.26|61.29|58.89|61.66|59.26|61.29|58.89|0
1654022250000|2022-05-31 18:37:30|61.47|59.07|61.53|59.13|61.6|59.2|61.47|59.07|0
1654022260000|2022-05-31 18:37:40|61.47|59.07|61.72|59.32|61.72|59.32|61.47|59.07|0
1654022270000|2022-05-31 18:37:50|61.96|59.56|61.9|59.5|61.96|59.56|61.72|59.32|0
1654022280000|2022-05-31 18:38:00|62.02|59.62|61.84|59.44|62.02|59.62|61.84|59.44|0
1654022290000|2022-05-31 18:38:10|61.81|59.41|61.72|59.32|61.84|59.44|61.72|59.32|0
1654022300000|2022-05-31 18:38:20|61.66|59.26|61.47|59.07|61.66|59.26|61.47|59.07|0
1654022310000|2022-05-31 18:38:30|61.6|59.2|61.66|59.26|61.66|59.26|61.47|59.07|0
1654022320000|2022-05-31 18:38:40|61.78|59.38|62.15|59.75|62.15|59.75|61.78|59.38|0
1654022330000|2022-05-31 18:38:50|62.11|59.71|62.15|59.75|62.15|59.75|62.02|59.62|0
1654022340000|2022-05-31 18:39:00|62.21|59.81|62.08|59.68|62.27|59.87|62.08|59.68|0
1654022350000|2022-05-31 18:39:10|61.84|59.44|61.72|59.32|61.84|59.44|61.72|59.32|0
1654022360000|2022-05-31 18:39:20|61.84|59.44|61.72|59.32|61.84|59.44|61.72|59.32|0
1654022370000|2022-05-31 18:39:30|61.78|59.38|61.53|59.13|61.78|59.38|61.53|59.13|0
1654022380000|2022-05-31 18:39:40|61.66|59.26|61.96|59.56|61.96|59.56|61.66|59.26|0
1654022390000|2022-05-31 18:39:50|61.9|59.5|61.66|59.26|61.9|59.5|61.66|59.26|0
1654022400000|2022-05-31 18:40:00|61.78|59.38|61.59|59.19|61.78|59.38|61.59|59.19|0
1654022410000|2022-05-31 18:40:10|61.66|59.26|61.72|59.32|61.72|59.32|61.66|59.26|0
1654022420000|2022-05-31 18:40:20|61.66|59.26|61.62|59.22|61.66|59.26|61.62|59.22|0
1654022430000|2022-05-31 18:40:30|61.66|59.26|61.59|59.19|61.72|59.32|61.59|59.19|0
1654022440000|2022-05-31 18:40:40|61.29|58.89|61.35|58.95|61.35|58.95|61.23|58.83|0
1654022450000|2022-05-31 18:40:50|61.29|58.89|61.41|59.01|61.47|59.07|61.29|58.89|0
1654022460000|2022-05-31 18:41:00|61.29|58.89|60.87|58.47|61.29|58.89|60.87|58.47|0
1654022470000|2022-05-31 18:41:10|60.93|58.53|60.74|58.34|60.93|58.53|60.74|58.34|0
1654022480000|2022-05-31 18:41:20|60.81|58.41|60.62|58.22|60.81|58.41|60.62|58.22|0
1654022490000|2022-05-31 18:41:30|60.68|58.28|60.62|58.22|60.8|58.4|60.62|58.22|0
1654022500000|2022-05-31 18:41:40|60.56|58.16|60.08|57.68|60.56|58.16|60.08|57.68|0
1654022510000|2022-05-31 18:41:50|60.02|57.62|60.08|57.68|60.08|57.68|59.96|57.56|0
1654022520000|2022-05-31 18:42:00|59.72|57.32|59.43|57.03|59.72|57.32|59.43|57.03|0
1654022530000|2022-05-31 18:42:10|59.46|57.06|59.6|57.2|59.6|57.2|59.46|57.06|0
1654022540000|2022-05-31 18:42:20|59.66|57.26|59.6|57.2|59.72|57.32|59.6|57.2|0
1654022550000|2022-05-31 18:42:30|59.72|57.32|59.72|57.32|59.72|57.32|59.66|57.26|0
1654022560000|2022-05-31 18:42:40|59.84|57.44|59.78|57.38|59.87|57.47|59.78|57.38|0
1654022570000|2022-05-31 18:42:50|59.72|57.32|59.55|57.15|59.72|57.32|59.55|57.15|0
1654022580000|2022-05-31 18:43:00|59.37|56.97|59.25|56.85|59.37|56.97|59.25|56.85|0
1654022590000|2022-05-31 18:43:10|59.19|56.79|59.22|56.82|59.22|56.82|59.07|56.67|0
1654022600000|2022-05-31 18:43:20|59.31|56.91|59.49|57.09|59.49|57.09|59.31|56.91|0
1654022610000|2022-05-31 18:43:30|59.72|57.32|59.9|57.5|59.9|57.5|59.72|57.32|0
1654022620000|2022-05-31 18:43:40|59.84|57.44|59.78|57.38|59.84|57.44|59.72|57.32|0
1654022630000|2022-05-31 18:43:50|59.54|57.14|59.49|57.09|59.54|57.14|59.43|57.03|0
1654022640000|2022-05-31 18:44:00|59.63|57.23|59.43|57.03|59.63|57.23|59.37|56.97|0
1654022650000|2022-05-31 18:44:10|59.31|56.91|59.31|56.91|59.31|56.91|59.25|56.85|0
1654022660000|2022-05-31 18:44:20|59.37|56.97|59.25|56.85|59.37|56.97|59.25|56.85|0
1654022670000|2022-05-31 18:44:30|59.37|56.97|59.43|57.03|59.43|57.03|59.25|56.85|0
1654022680000|2022-05-31 18:44:40|59.25|56.85|59.31|56.91|59.37|56.97|59.25|56.85|0
1654022690000|2022-05-31 18:44:50|59.25|56.85|59.25|56.85|59.25|56.85|59.13|56.73|0
1654022700000|2022-05-31 18:45:00|59.01|56.61|58.95|56.55|59.01|56.61|58.77|56.37|0
1654022710000|2022-05-31 18:45:10|59.01|56.61|58.66|56.26|59.01|56.61|58.66|56.26|0
1654022720000|2022-05-31 18:45:20|58.6|56.2|58.42|56.02|58.66|56.26|58.42|56.02|0
1654022730000|2022-05-31 18:45:30|58.36|55.96|58.25|55.85|58.42|56.02|58.25|55.85|0
1654022740000|2022-05-31 18:45:40|58.19|55.79|58.01|55.61|58.19|55.79|58.01|55.61|0
1654022750000|2022-05-31 18:45:50|58.07|55.67|58.01|55.61|58.13|55.73|58.01|55.61|0
1654022760000|2022-05-31 18:46:00|57.9|55.5|57.95|55.55|58.01|55.61|57.78|55.38|0
1654022770000|2022-05-31 18:46:10|58.01|55.61|58.19|55.79|58.19|55.79|58.01|55.61|0
1654022780000|2022-05-31 18:46:20|58.25|55.85|58.01|55.61|58.25|55.85|58.01|55.61|0
1654022790000|2022-05-31 18:46:30|57.95|55.55|57.84|55.44|58.01|55.61|57.84|55.44|0
1654022800000|2022-05-31 18:46:40|57.78|55.38|57.55|55.15|57.78|55.38|57.55|55.15|0
1654022810000|2022-05-31 18:46:50|57.6|55.2|57.66|55.26|57.66|55.26|57.6|55.2|0
1654022820000|2022-05-31 18:47:00|57.43|55.03|57.49|55.09|57.49|55.09|57.2|54.8|0
1654022830000|2022-05-31 18:47:10|57.66|55.26|57.6|55.2|57.66|55.26|57.6|55.2|0
1654022840000|2022-05-31 18:47:20|57.55|55.15|57.72|55.32|57.72|55.32|57.55|55.15|0
1654022850000|2022-05-31 18:47:30|57.75|55.35|57.84|55.44|57.84|55.44|57.75|55.35|0
1654022860000|2022-05-31 18:47:40|57.78|55.38|57.78|55.38|57.84|55.44|57.72|55.32|0
1654022870000|2022-05-31 18:47:50|57.72|55.32|57.66|55.26|57.78|55.38|57.66|55.26|0
1654022880000|2022-05-31 18:48:00|57.49|55.09|57.49|55.09|57.49|55.09|57.43|55.03|0
1654022890000|2022-05-31 18:48:10|57.37|54.97|57.49|55.09|57.49|55.09|57.37|54.97|0
1654022900000|2022-05-31 18:48:20|57.31|54.91|57.14|54.74|57.31|54.91|57.14|54.74|0
1654022910000|2022-05-31 18:48:30|57.02|54.62|56.39|53.99|57.02|54.62|56.39|53.99|0
1654022920000|2022-05-31 18:48:40|56.28|53.88|56.59|54.19|56.59|54.19|56.28|53.88|0
1654022930000|2022-05-31 18:48:50|56.62|54.22|56.74|54.34|56.79|54.39|56.62|54.22|0
1654022940000|2022-05-31 18:49:00|56.71|54.31|56.85|54.45|56.85|54.45|56.62|54.22|0
1654022950000|2022-05-31 18:49:10|56.97|54.57|56.85|54.45|57.08|54.68|56.85|54.45|0
1654022960000|2022-05-31 18:49:20|56.76|54.36|56.68|54.28|56.91|54.51|56.62|54.22|0
1654022970000|2022-05-31 18:49:30|56.85|54.45|56.91|54.51|56.97|54.57|56.85|54.45|0
1654022980000|2022-05-31 18:49:40|57.02|54.62|57.2|54.8|57.2|54.8|57.02|54.62|0
1654022990000|2022-05-31 18:49:50|57.14|54.74|57.25|54.85|57.31|54.91|57.14|54.74|0
1654023000000|2022-05-31 18:50:00|57.14|54.74|57.14|54.74|57.2|54.8|57.14|54.74|0
1654023010000|2022-05-31 18:50:10|57.31|54.91|57.43|55.03|57.54|55.14|57.31|54.91|0
1654023020000|2022-05-31 18:50:20|57.31|54.91|57.14|54.74|57.37|54.97|57.14|54.74|0
1654023030000|2022-05-31 18:50:30|57.08|54.68|57.08|54.68|57.08|54.68|57.08|54.68|0
1654023040000|2022-05-31 18:50:40|57.37|54.97|57.4|55|57.4|55|57.37|54.97|0
1654023050000|2022-05-31 18:50:50|57.37|54.97|57.14|54.74|57.43|55.03|57.14|54.74|0
1654023060000|2022-05-31 18:51:00|57.2|54.8|57.43|55.03|57.43|55.03|57.2|54.8|0
1654023070000|2022-05-31 18:51:10|57.54|55.14|57.54|55.14|57.54|55.14|57.4|55|0
1654023080000|2022-05-31 18:51:20|57.51|55.11|57.49|55.09|57.66|55.26|57.49|55.09|0
1654023090000|2022-05-31 18:51:30|57.43|55.03|57.37|54.97|57.54|55.14|57.37|54.97|0
1654023100000|2022-05-31 18:51:40|57.49|55.09|57.6|55.2|57.72|55.32|57.49|55.09|0
1654023110000|2022-05-31 18:51:50|57.54|55.14|57.66|55.26|57.72|55.32|57.54|55.14|0
1654023120000|2022-05-31 18:52:00|57.54|55.14|57.72|55.32|57.78|55.38|57.54|55.14|0
1654023130000|2022-05-31 18:52:10|57.6|55.2|57.54|55.14|57.72|55.32|57.54|55.14|0
1654023140000|2022-05-31 18:52:20|57.72|55.32|57.43|55.03|57.72|55.32|57.43|55.03|0
1654023150000|2022-05-31 18:52:30|57.31|54.91|57.28|54.88|57.31|54.91|57.2|54.8|0
1654023160000|2022-05-31 18:52:40|57.02|54.62|56.97|54.57|57.2|54.8|56.97|54.57|0
1654023170000|2022-05-31 18:52:50|56.99|54.59|56.85|54.45|56.99|54.59|56.79|54.39|0
1654023180000|2022-05-31 18:53:00|56.97|54.57|56.51|54.11|56.97|54.57|56.51|54.11|0
1654023190000|2022-05-31 18:53:10|56.45|54.05|56.33|53.93|56.51|54.11|56.33|53.93|0
1654023200000|2022-05-31 18:53:20|56.28|53.88|56.62|54.22|56.62|54.22|56.28|53.88|0
1654023210000|2022-05-31 18:53:30|56.3|53.9|56.33|53.93|56.33|53.93|56.28|53.88|0
1654023220000|2022-05-31 18:53:40|56.36|53.96|56.45|54.05|56.51|54.11|56.36|53.96|0
1654023230000|2022-05-31 18:53:50|56.51|54.11|56.68|54.28|56.68|54.28|56.51|54.11|0
1654023240000|2022-05-31 18:54:00|56.51|54.11|56.45|54.05|56.51|54.11|56.39|53.99|0
1654023250000|2022-05-31 18:54:10|56.28|53.88|56.25|53.85|56.28|53.88|56.22|53.82|0
1654023260000|2022-05-31 18:54:20|56.39|53.99|56.19|53.79|56.39|53.99|56.16|53.76|0
1654023270000|2022-05-31 18:54:30|56.22|53.82|56.05|53.65|56.3|53.9|56.05|53.65|0
1654023280000|2022-05-31 18:54:40|55.99|53.59|55.71|53.31|55.99|53.59|55.71|53.31|0
1654023290000|2022-05-31 18:54:50|55.6|53.2|55.54|53.14|55.6|53.2|55.48|53.08|0
1654023300000|2022-05-31 18:55:00|55.43|53.03|55.2|52.8|55.43|53.03|55.2|52.8|0
1654023310000|2022-05-31 18:55:10|55.26|52.86|55.11|52.71|55.26|52.86|55.09|52.69|0
1654023320000|2022-05-31 18:55:20|55.17|52.77|55.2|52.8|55.31|52.91|55.17|52.77|0
1654023330000|2022-05-31 18:55:30|55.14|52.74|54.98|52.58|55.14|52.74|54.92|52.52|0
1654023340000|2022-05-31 18:55:40|55.03|52.63|55.03|52.63|55.03|52.63|54.98|52.58|0
1654023350000|2022-05-31 18:55:50|54.98|52.58|54.92|52.52|54.98|52.58|54.92|52.52|0
1654023360000|2022-05-31 18:56:00|54.58|52.18|54.98|52.58|54.98|52.58|54.47|52.07|0
1654023370000|2022-05-31 18:56:10|55|52.6|55.37|52.97|55.37|52.97|55|52.6|0
1654023380000|2022-05-31 18:56:20|55.4|53|55.37|52.97|55.4|53|55.31|52.91|0
1654023390000|2022-05-31 18:56:30|55.2|52.8|55.42|53.02|55.54|53.14|55.2|52.8|0
1654023400000|2022-05-31 18:56:40|55.54|53.14|55.65|53.25|55.65|53.25|55.37|52.97|0
1654023410000|2022-05-31 18:56:50|55.76|53.36|55.76|53.36|55.82|53.42|55.65|53.25|0
1654023420000|2022-05-31 18:57:00|55.65|53.25|55.71|53.31|55.71|53.31|55.48|53.08|0
1654023430000|2022-05-31 18:57:10|55.82|53.42|55.82|53.42|55.82|53.42|55.71|53.31|0
1654023440000|2022-05-31 18:57:20|55.71|53.31|55.93|53.53|55.99|53.59|55.71|53.31|0
1654023450000|2022-05-31 18:57:30|55.99|53.59|55.99|53.59|55.99|53.59|55.93|53.53|0
1654023460000|2022-05-31 18:57:40|55.93|53.53|56.1|53.7|56.1|53.7|55.93|53.53|0
1654023470000|2022-05-31 18:57:50|56.16|53.76|55.99|53.59|56.16|53.76|55.99|53.59|0
1654023480000|2022-05-31 18:58:00|55.88|53.48|56.05|53.65|56.16|53.76|55.88|53.48|0
1654023490000|2022-05-31 18:58:10|56.1|53.7|56.28|53.88|56.33|53.93|56.1|53.7|0
1654023500000|2022-05-31 18:58:20|56.16|53.76|56.16|53.76|56.28|53.88|56.16|53.76|0
1654023510000|2022-05-31 18:58:30|56.22|53.82|56.33|53.93|56.39|53.99|56.22|53.82|0
1654023520000|2022-05-31 18:58:40|56.45|54.05|56.56|54.16|56.56|54.16|56.45|54.05|0
1654023530000|2022-05-31 18:58:50|56.5|54.1|56.45|54.05|56.5|54.1|56.45|54.05|0
1654023540000|2022-05-31 18:59:00|56.5|54.1|56.73|54.33|56.73|54.33|56.33|53.93|0
1654023550000|2022-05-31 18:59:10|56.85|54.45|56.62|54.22|56.85|54.45|56.62|54.22|0
1654023560000|2022-05-31 18:59:20|56.47|54.07|56.5|54.1|56.68|54.28|56.45|54.05|0
1654023570000|2022-05-31 18:59:30|56.45|54.05|56.39|53.99|56.5|54.1|56.39|53.99|0
1654023580000|2022-05-31 18:59:40|56.45|54.05|56.05|53.65|56.45|54.05|56.05|53.65|0
1654023590000|2022-05-31 18:59:50|56.1|53.7|56.39|53.99|56.39|53.99|56.1|53.7|0
1654023600000|2022-05-31 19:00:00|56.33|53.93|55.88|53.48|56.33|53.93|55.88|53.48|0
1654023610000|2022-05-31 19:00:10|55.96|53.56|56.19|53.79|56.19|53.79|55.93|53.53|0
1654023620000|2022-05-31 19:00:20|56.05|53.65|55.99|53.59|56.19|53.79|55.99|53.59|0
1654023630000|2022-05-31 19:00:30|55.93|53.53|55.99|53.59|55.99|53.59|55.82|53.42|0
1654023640000|2022-05-31 19:00:40|56.05|53.65|55.71|53.31|56.05|53.65|55.71|53.31|0
1654023650000|2022-05-31 19:00:50|55.82|53.42|55.76|53.36|55.82|53.42|55.71|53.31|0
1654023660000|2022-05-31 19:01:00|55.99|53.59|56.05|53.65|56.05|53.65|55.93|53.53|0
1654023670000|2022-05-31 19:01:10|56.27|53.87|56.33|53.93|56.45|54.05|56.27|53.87|0
1654023680000|2022-05-31 19:01:20|56.22|53.82|56.22|53.82|56.22|53.82|56.16|53.76|0
1654023690000|2022-05-31 19:01:30|56.27|53.87|56.1|53.7|56.27|53.87|56.1|53.7|0
1654023700000|2022-05-31 19:01:40|56.27|53.87|56.39|53.99|56.39|53.99|56.27|53.87|0
1654023710000|2022-05-31 19:01:50|56.07|53.67|55.88|53.48|56.07|53.67|55.76|53.36|0
1654023720000|2022-05-31 19:02:00|55.54|53.14|55.42|53.02|55.54|53.14|55.22|52.82|0
1654023730000|2022-05-31 19:02:10|55.2|52.8|54.97|52.57|55.2|52.8|54.97|52.57|0
1654023740000|2022-05-31 19:02:20|55.11|52.71|54.8|52.4|55.11|52.71|54.8|52.4|0
1654023750000|2022-05-31 19:02:30|54.89|52.49|55.25|52.85|55.25|52.85|54.89|52.49|0
1654023760000|2022-05-31 19:02:40|55.2|52.8|55.25|52.85|55.25|52.85|55.08|52.68|0
1654023770000|2022-05-31 19:02:50|55.31|52.91|54.92|52.52|55.31|52.91|54.92|52.52|0
1654023780000|2022-05-31 19:03:00|54.89|52.49|55.08|52.68|55.08|52.68|54.89|52.49|0
1654023790000|2022-05-31 19:03:10|55.2|52.8|54.86|52.46|55.2|52.8|54.86|52.46|0
1654023800000|2022-05-31 19:03:20|54.69|52.29|54.64|52.24|54.69|52.29|54.64|52.24|0
1654023810000|2022-05-31 19:03:30|54.75|52.35|54.44|52.04|54.75|52.35|54.44|52.04|0
1654023820000|2022-05-31 19:03:40|54.36|51.96|54.3|51.9|54.36|51.96|54.25|51.85|0
1654023830000|2022-05-31 19:03:50|54.19|51.79|54.25|51.85|54.3|51.9|54.08|51.68|0
1654023840000|2022-05-31 19:04:00|54.19|51.79|54.61|52.21|54.69|52.29|54.19|51.79|0
1654023850000|2022-05-31 19:04:10|54.64|52.24|54.8|52.4|54.8|52.4|54.64|52.24|0
1654023860000|2022-05-31 19:04:20|54.86|52.46|55.2|52.8|55.25|52.85|54.83|52.43|0
1654023870000|2022-05-31 19:04:30|55.37|52.97|55.25|52.85|55.37|52.97|55.25|52.85|0
1654023880000|2022-05-31 19:04:40|55.14|52.74|55.42|53.02|55.42|53.02|55.14|52.74|0
1654023890000|2022-05-31 19:04:50|55.25|52.85|55.65|53.25|55.7|53.3|55.25|52.85|0
1654023900000|2022-05-31 19:05:00|55.59|53.19|55.31|52.91|55.65|53.25|55.31|52.91|0
1654023910000|2022-05-31 19:05:10|55.2|52.8|55.14|52.74|55.2|52.8|55.08|52.68|0
1654023920000|2022-05-31 19:05:20|55.42|53.02|55.36|52.96|55.42|53.02|55.36|52.96|0
1654023930000|2022-05-31 19:05:30|55.48|53.08|55.42|53.02|55.48|53.08|55.42|53.02|0
1654023940000|2022-05-31 19:05:40|55.31|52.91|55.25|52.85|55.31|52.91|55.2|52.8|0
1654023950000|2022-05-31 19:05:50|55.2|52.8|55.31|52.91|55.31|52.91|55.08|52.68|0
1654023960000|2022-05-31 19:06:00|55.25|52.85|55.17|52.77|55.25|52.85|55.14|52.74|0
1654023970000|2022-05-31 19:06:10|55.22|52.82|54.8|52.4|55.22|52.82|54.8|52.4|0
1654023980000|2022-05-31 19:06:20|54.69|52.29|54.69|52.29|54.69|52.29|54.64|52.24|0
1654023990000|2022-05-31 19:06:30|54.83|52.43|55.05|52.65|55.05|52.65|54.83|52.43|0
1654024000000|2022-05-31 19:06:40|55.08|52.68|55.25|52.85|55.25|52.85|55.08|52.68|0
1654024010000|2022-05-31 19:06:50|55.2|52.8|55.53|53.13|55.53|53.13|55.2|52.8|0
1654024020000|2022-05-31 19:07:00|55.82|53.42|55.76|53.36|55.82|53.42|55.76|53.36|0
1654024030000|2022-05-31 19:07:10|55.82|53.42|56.1|53.7|56.1|53.7|55.82|53.42|0
1654024040000|2022-05-31 19:07:20|56.04|53.64|56.1|53.7|56.39|53.99|56.04|53.64|0
1654024050000|2022-05-31 19:07:30|56.04|53.64|56.04|53.64|56.04|53.64|56.01|53.61|0
1654024060000|2022-05-31 19:07:40|56.21|53.81|56.56|54.16|56.56|54.16|56.21|53.81|0
1654024070000|2022-05-31 19:07:50|56.67|54.27|56.44|54.04|56.73|54.33|56.44|54.04|0
1654024080000|2022-05-31 19:08:00|56.21|53.81|56.21|53.81|56.21|53.81|56.04|53.64|0
1654024090000|2022-05-31 19:08:10|56.39|53.99|56.1|53.7|56.39|53.99|56.1|53.7|0
1654024100000|2022-05-31 19:08:20|56.16|53.76|56.1|53.7|56.21|53.81|56.1|53.7|0
1654024110000|2022-05-31 19:08:30|55.99|53.59|56.1|53.7|56.1|53.7|55.87|53.47|0
1654024120000|2022-05-31 19:08:40|56.16|53.76|56.38|53.98|56.38|53.98|56.16|53.76|0
1654024130000|2022-05-31 19:08:50|56.24|53.84|56.67|54.27|56.67|54.27|56.24|53.84|0
1654024140000|2022-05-31 19:09:00|56.73|54.33|56.73|54.33|56.73|54.33|56.73|54.33|0
1654024150000|2022-05-31 19:09:10|56.79|54.39|56.93|54.53|56.93|54.53|56.79|54.39|0
1654024160000|2022-05-31 19:09:20|56.96|54.56|57.02|54.62|57.02|54.62|56.9|54.5|0
1654024170000|2022-05-31 19:09:30|56.96|54.56|56.96|54.56|56.96|54.56|56.84|54.44|0
1654024180000|2022-05-31 19:09:40|57.13|54.73|57.13|54.73|57.13|54.73|57.07|54.67|0
1654024190000|2022-05-31 19:09:50|57.25|54.85|57.42|55.02|57.54|55.14|57.25|54.85|0
1654024200000|2022-05-31 19:10:00|57.19|54.79|57.25|54.85|57.25|54.85|56.84|54.44|0
1654024210000|2022-05-31 19:10:10|57.36|54.96|57.13|54.73|57.36|54.96|57.13|54.73|0
1654024220000|2022-05-31 19:10:20|57.07|54.67|56.9|54.5|57.07|54.67|56.9|54.5|0
1654024230000|2022-05-31 19:10:30|56.96|54.56|56.84|54.44|56.96|54.56|56.84|54.44|0
1654024240000|2022-05-31 19:10:40|56.56|54.16|56.84|54.44|56.84|54.44|56.44|54.04|0
1654024250000|2022-05-31 19:10:50|56.73|54.33|56.79|54.39|56.84|54.44|56.73|54.33|0
1654024260000|2022-05-31 19:11:00|57.02|54.62|57.07|54.67|57.19|54.79|56.9|54.5|0
1654024270000|2022-05-31 19:11:10|57.02|54.62|56.96|54.56|57.19|54.79|56.96|54.56|0
1654024280000|2022-05-31 19:11:20|56.81|54.41|56.67|54.27|56.81|54.41|56.67|54.27|0
1654024290000|2022-05-31 19:11:30|56.73|54.33|56.73|54.33|56.78|54.38|56.73|54.33|0
1654024300000|2022-05-31 19:11:40|56.44|54.04|56.73|54.33|56.73|54.33|56.44|54.04|0
1654024310000|2022-05-31 19:11:50|56.78|54.38|56.84|54.44|56.9|54.5|56.78|54.38|0
1654024320000|2022-05-31 19:12:00|56.78|54.38|56.5|54.1|56.78|54.38|56.5|54.1|0
1654024330000|2022-05-31 19:12:10|56.67|54.27|56.44|54.04|56.67|54.27|56.44|54.04|0
1654024340000|2022-05-31 19:12:20|56.21|53.81|56.21|53.81|56.27|53.87|56.21|53.81|0
1654024350000|2022-05-31 19:12:30|55.98|53.58|55.93|53.53|55.98|53.58|55.9|53.5|0
1654024360000|2022-05-31 19:12:40|56.04|53.64|56.16|53.76|56.16|53.76|55.98|53.58|0
1654024370000|2022-05-31 19:12:50|56.21|53.81|56.33|53.93|56.33|53.93|55.98|53.58|0
1654024380000|2022-05-31 19:13:00|56.21|53.81|56.44|54.04|56.44|54.04|56.21|53.81|0
1654024390000|2022-05-31 19:13:10|56.5|54.1|56.1|53.7|56.5|54.1|56.1|53.7|0
1654024400000|2022-05-31 19:13:20|56.15|53.75|56.61|54.21|56.61|54.21|56.15|53.75|0
1654024410000|2022-05-31 19:13:30|56.44|54.04|56.33|53.93|56.44|54.04|56.33|53.93|0
1654024420000|2022-05-31 19:13:40|56.5|54.1|56.73|54.33|56.78|54.38|56.5|54.1|0
1654024430000|2022-05-31 19:13:50|56.78|54.38|56.73|54.33|56.78|54.38|56.73|54.33|0
1654024440000|2022-05-31 19:14:00|56.96|54.56|57.04|54.64|57.07|54.67|56.84|54.44|0
1654024450000|2022-05-31 19:14:10|57.24|54.84|57.13|54.73|57.3|54.9|57.13|54.73|0
1654024460000|2022-05-31 19:14:20|57.07|54.67|57.19|54.79|57.24|54.84|57.07|54.67|0
1654024470000|2022-05-31 19:14:30|57.13|54.73|57.07|54.67|57.19|54.79|57.07|54.67|0
1654024480000|2022-05-31 19:14:40|56.84|54.44|57.13|54.73|57.13|54.73|56.84|54.44|0
1654024490000|2022-05-31 19:14:50|57.04|54.64|57.42|55.02|57.42|55.02|57.04|54.64|0
1654024500000|2022-05-31 19:15:00|57.77|55.37|58.06|55.66|58.06|55.66|57.77|55.37|0
1654024510000|2022-05-31 19:15:10|58.12|55.72|58.35|55.95|58.35|55.95|58.12|55.72|0
1654024520000|2022-05-31 19:15:20|58.41|56.01|58.53|56.13|58.53|56.13|58.41|56.01|0
1654024530000|2022-05-31 19:15:30|58.41|56.01|58.35|55.95|58.41|56.01|58.35|55.95|0
1654024540000|2022-05-31 19:15:40|58.17|55.77|58.47|56.07|58.47|56.07|58.17|55.77|0
1654024550000|2022-05-31 19:15:50|58.58|56.18|58.53|56.13|58.58|56.18|58.53|56.13|0
1654024560000|2022-05-31 19:16:00|58.58|56.18|59|56.6|59|56.6|58.58|56.18|0
1654024570000|2022-05-31 19:16:10|59.23|56.83|59.12|56.72|59.23|56.83|59.06|56.66|0
1654024580000|2022-05-31 19:16:20|59.35|56.95|59.35|56.95|59.35|56.95|59.23|56.83|0
1654024590000|2022-05-31 19:16:30|59.23|56.83|59.17|56.77|59.23|56.83|59.14|56.74|0
1654024600000|2022-05-31 19:16:40|59.11|56.71|59.11|56.71|59.23|56.83|59.11|56.71|0
1654024610000|2022-05-31 19:16:50|59.23|56.83|59.47|57.07|59.47|57.07|59.23|56.83|0
1654024620000|2022-05-31 19:17:00|59.41|57.01|59.06|56.66|59.47|57.07|59.06|56.66|0
1654024630000|2022-05-31 19:17:10|59|56.6|59.35|56.95|59.35|56.95|59|56.6|0
1654024640000|2022-05-31 19:17:20|59.47|57.07|59.53|57.13|59.62|57.22|59.47|57.07|0
1654024650000|2022-05-31 19:17:30|59.29|56.89|59.35|56.95|59.35|56.95|59.29|56.89|0
1654024660000|2022-05-31 19:17:40|59.53|57.13|59.41|57.01|59.59|57.19|59.41|57.01|0
1654024670000|2022-05-31 19:17:50|59.59|57.19|59.41|57.01|59.59|57.19|59.41|57.01|0
1654024680000|2022-05-31 19:18:00|59.17|56.77|59.29|56.89|59.29|56.89|59.11|56.71|0
1654024690000|2022-05-31 19:18:10|59.35|56.95|59.65|57.25|59.65|57.25|59.35|56.95|0
1654024700000|2022-05-31 19:18:20|59.71|57.31|59.41|57.01|59.71|57.31|59.41|57.01|0
1654024710000|2022-05-31 19:18:30|59.29|56.89|59.17|56.77|59.29|56.89|59.17|56.77|0
1654024720000|2022-05-31 19:18:40|59.26|56.86|58.88|56.48|59.26|56.86|58.88|56.48|0
1654024730000|2022-05-31 19:18:50|58.94|56.54|58.41|56.01|58.94|56.54|58.41|56.01|0
1654024740000|2022-05-31 19:19:00|58.52|56.12|58.47|56.07|58.52|56.12|58.35|55.95|0
1654024750000|2022-05-31 19:19:10|58.41|56.01|57.94|55.54|58.41|56.01|57.94|55.54|0
1654024760000|2022-05-31 19:19:20|58.06|55.66|57.88|55.48|58.06|55.66|57.88|55.48|0
1654024770000|2022-05-31 19:19:30|57.79|55.39|57.47|55.07|57.79|55.39|57.47|55.07|0
1654024780000|2022-05-31 19:19:40|57.42|55.02|57.36|54.96|57.59|55.19|57.3|54.9|0
1654024790000|2022-05-31 19:19:50|57.24|54.84|57.47|55.07|57.47|55.07|57.24|54.84|0
1654024800000|2022-05-31 19:20:00|57.5|55.1|57.47|55.07|57.71|55.31|57.47|55.07|0
1654024810000|2022-05-31 19:20:10|57.36|54.96|57.94|55.54|57.94|55.54|57.36|54.96|0
1654024820000|2022-05-31 19:20:20|57.88|55.48|57.94|55.54|58|55.6|57.88|55.48|0
1654024830000|2022-05-31 19:20:30|58|55.6|57.82|55.42|58.23|55.83|57.76|55.36|0
1654024840000|2022-05-31 19:20:40|58|55.6|58.05|55.65|58.17|55.77|58|55.6|0
1654024850000|2022-05-31 19:20:50|58|55.6|58.23|55.83|58.23|55.83|58|55.6|0
1654024860000|2022-05-31 19:21:00|57.94|55.54|58.11|55.71|58.17|55.77|57.94|55.54|0
1654024870000|2022-05-31 19:21:10|58.17|55.77|58.17|55.77|58.17|55.77|58.17|55.77|0
1654024880000|2022-05-31 19:21:20|58.05|55.65|57.91|55.51|58.05|55.65|57.91|55.51|0
1654024890000|2022-05-31 19:21:30|57.94|55.54|57.94|55.54|58|55.6|57.94|55.54|0
1654024900000|2022-05-31 19:21:40|58.05|55.65|58.11|55.71|58.17|55.77|58.05|55.65|0
1654024910000|2022-05-31 19:21:50|58.17|55.77|58.08|55.68|58.17|55.77|58.05|55.65|0
1654024920000|2022-05-31 19:22:00|58.11|55.71|58.23|55.83|58.23|55.83|58.05|55.65|0
1654024930000|2022-05-31 19:22:10|58.17|55.77|58.52|56.12|58.52|56.12|58.17|55.77|0
1654024940000|2022-05-31 19:22:20|58.55|56.15|58.64|56.24|58.64|56.24|58.55|56.15|0
1654024950000|2022-05-31 19:22:30|58.46|56.06|58.7|56.3|58.7|56.3|58.46|56.06|0
1654024960000|2022-05-31 19:22:40|58.58|56.18|58.7|56.3|58.7|56.3|58.58|56.18|0
1654024970000|2022-05-31 19:22:50|58.82|56.42|58.64|56.24|58.82|56.42|58.64|56.24|0
1654024980000|2022-05-31 19:23:00|58.76|56.36|59.23|56.83|59.23|56.83|58.76|56.36|0
1654024990000|2022-05-31 19:23:10|59.35|56.95|59.29|56.89|59.35|56.95|59.23|56.83|0
1654025000000|2022-05-31 19:23:20|59.41|57.01|59.23|56.83|59.41|57.01|59.17|56.77|0
1654025010000|2022-05-31 19:23:30|59.17|56.77|59.59|57.19|59.59|57.19|59.11|56.71|0
1654025020000|2022-05-31 19:23:40|59.47|57.07|59.59|57.19|59.59|57.19|59.47|57.07|0
1654025030000|2022-05-31 19:23:50|59.53|57.13|59.53|57.13|59.65|57.25|59.53|57.13|0
1654025040000|2022-05-31 19:24:00|59.41|57.01|59.17|56.77|59.41|57.01|59.17|56.77|0
1654025050000|2022-05-31 19:24:10|58.99|56.59|59.23|56.83|59.23|56.83|58.88|56.48|0
1654025060000|2022-05-31 19:24:20|59.29|56.89|58.88|56.48|59.29|56.89|58.88|56.48|0
1654025070000|2022-05-31 19:24:30|58.82|56.42|58.82|56.42|58.82|56.42|58.82|56.42|0
1654025080000|2022-05-31 19:24:40|58.64|56.24|58.93|56.53|58.93|56.53|58.64|56.24|0
1654025090000|2022-05-31 19:24:50|59.05|56.65|59.11|56.71|59.11|56.71|58.99|56.59|0
1654025100000|2022-05-31 19:25:00|59.17|56.77|59.05|56.65|59.17|56.77|58.99|56.59|0
1654025110000|2022-05-31 19:25:10|59.17|56.77|59.35|56.95|59.38|56.98|59.17|56.77|0
1654025120000|2022-05-31 19:25:20|59.41|57.01|59.23|56.83|59.41|57.01|59.23|56.83|0
1654025130000|2022-05-31 19:25:30|59.17|56.77|59.41|57.01|59.41|57.01|59.17|56.77|0
1654025140000|2022-05-31 19:25:40|59.29|56.89|59.08|56.68|59.29|56.89|59.08|56.68|0
1654025150000|2022-05-31 19:25:50|59.23|56.83|59.35|56.95|59.35|56.95|59.11|56.71|0
1654025160000|2022-05-31 19:26:00|59.5|57.1|59.41|57.01|59.5|57.1|59.35|56.95|0
1654025170000|2022-05-31 19:26:10|59.35|56.95|59.29|56.89|59.35|56.95|59.29|56.89|0
1654025180000|2022-05-31 19:26:20|59.23|56.83|59.29|56.89|59.29|56.89|59.23|56.83|0
1654025190000|2022-05-31 19:26:30|59.23|56.83|58.76|56.36|59.23|56.83|58.7|56.3|0
1654025200000|2022-05-31 19:26:40|58.82|56.42|58.64|56.24|58.82|56.42|58.64|56.24|0
1654025210000|2022-05-31 19:26:50|58.52|56.12|58.46|56.06|58.52|56.12|58.46|56.06|0
1654025220000|2022-05-31 19:27:00|58.52|56.12|58.58|56.18|58.82|56.42|58.52|56.12|0
1654025230000|2022-05-31 19:27:10|58.46|56.06|58.4|56|58.52|56.12|58.4|56|0
1654025240000|2022-05-31 19:27:20|58.46|56.06|58.46|56.06|58.58|56.18|58.46|56.06|0
1654025250000|2022-05-31 19:27:30|58.4|56|58.58|56.18|58.58|56.18|58.4|56|0
1654025260000|2022-05-31 19:27:40|58.52|56.12|58.87|56.47|58.87|56.47|58.52|56.12|0
1654025270000|2022-05-31 19:27:50|59.11|56.71|58.93|56.53|59.11|56.71|58.93|56.53|0
1654025280000|2022-05-31 19:28:00|58.87|56.47|59.23|56.83|59.23|56.83|58.87|56.47|0
1654025290000|2022-05-31 19:28:10|59.29|56.89|59.41|57.01|59.41|57.01|59.23|56.83|0
1654025300000|2022-05-31 19:28:20|59.32|56.92|59.47|57.07|59.58|57.18|59.32|56.92|0
1654025310000|2022-05-31 19:28:30|59.58|57.18|59.61|57.21|59.61|57.21|59.58|57.18|0
1654025320000|2022-05-31 19:28:40|59.64|57.24|59.64|57.24|59.7|57.3|59.64|57.24|0
1654025330000|2022-05-31 19:28:50|59.52|57.12|59.7|57.3|59.7|57.3|59.52|57.12|0
1654025340000|2022-05-31 19:29:00|59.58|57.18|59.41|57.01|59.58|57.18|59.41|57.01|0
1654025350000|2022-05-31 19:29:10|59.26|56.86|59.41|57.01|59.41|57.01|59.17|56.77|0
1654025360000|2022-05-31 19:29:20|59.29|56.89|59.29|56.89|59.35|56.95|59.29|56.89|0
1654025370000|2022-05-31 19:29:30|59.35|56.95|59.35|56.95|59.35|56.95|59.23|56.83|0
1654025380000|2022-05-31 19:29:40|59.41|57.01|59.41|57.01|59.41|57.01|59.29|56.89|0
1654025390000|2022-05-31 19:29:50|59.05|56.65|58.99|56.59|59.11|56.71|58.99|56.59|0
1654025400000|2022-05-31 19:30:00|58.87|56.47|59.35|56.95|59.35|56.95|58.87|56.47|0
1654025410000|2022-05-31 19:30:10|59.47|57.07|59.7|57.3|59.7|57.3|59.47|57.07|0
1654025420000|2022-05-31 19:30:20|59.76|57.36|59.59|57.19|59.76|57.36|59.59|57.19|0
1654025430000|2022-05-31 19:30:30|59.64|57.24|59.82|57.42|59.82|57.42|59.64|57.24|0
1654025440000|2022-05-31 19:30:40|59.67|57.27|60|57.6|60|57.6|59.67|57.27|0
1654025450000|2022-05-31 19:30:50|60.06|57.66|60.18|57.78|60.18|57.78|60.06|57.66|0
1654025460000|2022-05-31 19:31:00|60.36|57.96|60.6|58.2|60.6|58.2|60.36|57.96|0
1654025470000|2022-05-31 19:31:10|60.48|58.08|60.6|58.2|60.6|58.2|60.36|57.96|0
1654025480000|2022-05-31 19:31:20|60.48|58.08|60.48|58.08|60.6|58.2|60.48|58.08|0
1654025490000|2022-05-31 19:31:30|60.24|57.84|59.94|57.54|60.24|57.84|59.94|57.54|0
1654025500000|2022-05-31 19:31:40|60|57.6|59.82|57.42|60|57.6|59.82|57.42|0
1654025510000|2022-05-31 19:31:50|60.06|57.66|60.3|57.9|60.3|57.9|60.06|57.66|0
1654025520000|2022-05-31 19:32:00|60.42|58.02|60.48|58.08|60.48|58.08|60.42|58.02|0
1654025530000|2022-05-31 19:32:10|60.3|57.9|60.42|58.02|60.42|58.02|60.3|57.9|0
1654025540000|2022-05-31 19:32:20|60.36|57.96|60.42|58.02|60.48|58.08|60.36|57.96|0
1654025550000|2022-05-31 19:32:30|60.6|58.2|60.73|58.33|60.73|58.33|60.6|58.2|0
1654025560000|2022-05-31 19:32:40|60.79|58.39|60.73|58.33|60.79|58.39|60.73|58.33|0
1654025570000|2022-05-31 19:32:50|60.79|58.39|60.79|58.39|60.91|58.51|60.79|58.39|0
1654025580000|2022-05-31 19:33:00|60.72|58.32|60.66|58.26|60.72|58.32|60.66|58.26|0
1654025590000|2022-05-31 19:33:10|60.42|58.02|60.39|57.99|60.48|58.08|60.39|57.99|0
1654025600000|2022-05-31 19:33:20|60.48|58.08|60.72|58.32|60.72|58.32|60.48|58.08|0
1654025610000|2022-05-31 19:33:30|60.85|58.45|60.97|58.57|60.97|58.57|60.85|58.45|0
1654025620000|2022-05-31 19:33:40|61.03|58.63|61.03|58.63|61.03|58.63|60.97|58.57|0
1654025630000|2022-05-31 19:33:50|61.09|58.69|61.03|58.63|61.15|58.75|61.03|58.63|0
1654025640000|2022-05-31 19:34:00|60.78|58.38|61.06|58.66|61.06|58.66|60.78|58.38|0
1654025650000|2022-05-31 19:34:10|61.12|58.72|61.03|58.63|61.12|58.72|60.94|58.54|0
1654025660000|2022-05-31 19:34:20|60.97|58.57|60.66|58.26|60.97|58.57|60.66|58.26|0
1654025670000|2022-05-31 19:34:30|60.72|58.32|60.97|58.57|60.97|58.57|60.66|58.26|0
1654025680000|2022-05-31 19:34:40|60.91|58.51|61.09|58.69|61.09|58.69|60.91|58.51|0
1654025690000|2022-05-31 19:34:50|60.97|58.57|60.78|58.38|60.97|58.57|60.78|58.38|0
1654025700000|2022-05-31 19:35:00|60.66|58.26|60.72|58.32|60.72|58.32|60.6|58.2|0
1654025710000|2022-05-31 19:35:10|60.66|58.26|60.66|58.26|60.91|58.51|60.66|58.26|0
1654025720000|2022-05-31 19:35:20|60.54|58.14|60.6|58.2|60.6|58.2|60.54|58.14|0
1654025730000|2022-05-31 19:35:30|60.54|58.14|60.3|57.9|60.54|58.14|60.24|57.84|0
1654025740000|2022-05-31 19:35:40|60.24|57.84|60.18|57.78|60.36|57.96|60.18|57.78|0
1654025750000|2022-05-31 19:35:50|60.06|57.66|60|57.6|60.06|57.66|60|57.6|0
1654025760000|2022-05-31 19:36:00|60.03|57.63|59.82|57.42|60.03|57.63|59.82|57.42|0
1654025770000|2022-05-31 19:36:10|59.7|57.3|59.64|57.24|59.7|57.3|59.64|57.24|0
1654025780000|2022-05-31 19:36:20|59.7|57.3|59.76|57.36|59.76|57.36|59.7|57.3|0
1654025790000|2022-05-31 19:36:30|59.64|57.24|59.46|57.06|59.64|57.24|59.46|57.06|0
1654025800000|2022-05-31 19:36:40|59.58|57.18|59.88|57.48|59.88|57.48|59.58|57.18|0
1654025810000|2022-05-31 19:36:50|59.82|57.42|59.88|57.48|60.06|57.66|59.82|57.42|0
1654025820000|2022-05-31 19:37:00|59.82|57.42|59.94|57.54|59.94|57.54|59.64|57.24|0
1654025830000|2022-05-31 19:37:10|60.06|57.66|59.94|57.54|60.06|57.66|59.94|57.54|0
1654025840000|2022-05-31 19:37:20|60|57.6|59.94|57.54|60.12|57.72|59.94|57.54|0
1654025850000|2022-05-31 19:37:30|60|57.6|60.09|57.69|60.18|57.78|60|57.6|0
1654025860000|2022-05-31 19:37:40|60.15|57.75|60|57.6|60.15|57.75|60|57.6|0
1654025870000|2022-05-31 19:37:50|59.94|57.54|59.91|57.51|60.06|57.66|59.91|57.51|0
1654025880000|2022-05-31 19:38:00|59.94|57.54|60|57.6|60.06|57.66|59.94|57.54|0
1654025890000|2022-05-31 19:38:10|59.88|57.48|60.3|57.9|60.3|57.9|59.88|57.48|0
1654025900000|2022-05-31 19:38:20|60.24|57.84|60.3|57.9|60.3|57.9|60.18|57.78|0
1654025910000|2022-05-31 19:38:30|60.24|57.84|60.18|57.78|60.24|57.84|60.06|57.66|0
1654025920000|2022-05-31 19:38:40|60.54|58.14|60.54|58.14|60.6|58.2|60.48|58.08|0
1654025930000|2022-05-31 19:38:50|60.6|58.2|60.36|57.96|60.6|58.2|60.3|57.9|0
1654025940000|2022-05-31 19:39:00|60.18|57.78|60.42|58.02|60.42|58.02|60.18|57.78|0
1654025950000|2022-05-31 19:39:10|60.6|58.2|60.42|58.02|60.6|58.2|60.42|58.02|0
1654025960000|2022-05-31 19:39:20|60.36|57.96|60.18|57.78|60.36|57.96|60.18|57.78|0
1654025970000|2022-05-31 19:39:30|60.12|57.72|60.06|57.66|60.12|57.72|60.06|57.66|0
1654025980000|2022-05-31 19:39:40|60.12|57.72|60.06|57.66|60.12|57.72|60|57.6|0
1654025990000|2022-05-31 19:39:50|60|57.6|60.06|57.66|60.06|57.66|60|57.6|0
1654026000000|2022-05-31 19:40:00|60|57.6|60.06|57.66|60.3|57.9|59.94|57.54|0
1654026010000|2022-05-31 19:40:10|60|57.6|60.3|57.9|60.3|57.9|60|57.6|0
1654026020000|2022-05-31 19:40:20|60.12|57.72|59.88|57.48|60.12|57.72|59.88|57.48|0
1654026030000|2022-05-31 19:40:30|59.94|57.54|60.12|57.72|60.12|57.72|59.94|57.54|0
1654026040000|2022-05-31 19:40:40|60.24|57.84|60.48|58.08|60.48|58.08|60.24|57.84|0
1654026050000|2022-05-31 19:40:50|60.54|58.14|60.48|58.08|60.54|58.14|60.36|57.96|0
1654026060000|2022-05-31 19:41:00|60.6|58.2|60.54|58.14|60.6|58.2|60.54|58.14|0
1654026070000|2022-05-31 19:41:10|60.6|58.2|60.6|58.2|60.6|58.2|60.42|58.02|0
1654026080000|2022-05-31 19:41:20|60.66|58.26|60.42|58.02|60.72|58.32|60.42|58.02|0
1654026090000|2022-05-31 19:41:30|60.48|58.08|60.36|57.96|60.48|58.08|60.36|57.96|0
1654026100000|2022-05-31 19:41:40|60.48|58.08|60.3|57.9|60.48|58.08|60.3|57.9|0
1654026110000|2022-05-31 19:41:50|60.42|58.02|60.36|57.96|60.42|58.02|60.36|57.96|0
1654026120000|2022-05-31 19:42:00|60|57.6|59.82|57.42|60|57.6|59.7|57.3|0
1654026130000|2022-05-31 19:42:10|59.76|57.36|59.22|56.82|59.76|57.36|59.22|56.82|0
1654026140000|2022-05-31 19:42:20|59.1|56.7|59.52|57.12|59.52|57.12|59.1|56.7|0
1654026150000|2022-05-31 19:42:30|59.58|57.18|59.82|57.42|59.82|57.42|59.58|57.18|0
1654026160000|2022-05-31 19:42:40|59.76|57.36|59.58|57.18|59.76|57.36|59.58|57.18|0
1654026170000|2022-05-31 19:42:50|59.64|57.24|59.82|57.42|59.82|57.42|59.64|57.24|0
1654026180000|2022-05-31 19:43:00|59.52|57.12|59.16|56.76|59.52|57.12|59.16|56.76|0
1654026190000|2022-05-31 19:43:10|59.22|56.82|59.22|56.82|59.22|56.82|59.22|56.82|0
1654026200000|2022-05-31 19:43:20|59.28|56.88|59.4|57|59.4|57|59.28|56.88|0
1654026210000|2022-05-31 19:43:30|59.46|57.06|59.37|56.97|59.52|57.12|59.37|56.97|0
1654026220000|2022-05-31 19:43:40|59.4|57|59.1|56.7|59.4|57|59.1|56.7|0
1654026230000|2022-05-31 19:43:50|59.16|56.76|59.01|56.61|59.16|56.76|58.99|56.59|0
1654026240000|2022-05-31 19:44:00|58.99|56.59|58.63|56.23|58.99|56.59|58.63|56.23|0
1654026250000|2022-05-31 19:44:10|58.57|56.17|58.4|56|58.57|56.17|58.4|56|0
1654026260000|2022-05-31 19:44:20|58.34|55.94|58.28|55.88|58.34|55.94|58.28|55.88|0
1654026270000|2022-05-31 19:44:30|58.45|56.05|58.51|56.11|58.51|56.11|58.34|55.94|0
1654026280000|2022-05-31 19:44:40|58.34|55.94|58.22|55.82|58.4|56|58.22|55.82|0
1654026290000|2022-05-31 19:44:50|58.16|55.76|57.98|55.58|58.16|55.76|57.93|55.53|0
1654026300000|2022-05-31 19:45:00|57.81|55.41|57.63|55.23|57.81|55.41|57.63|55.23|0
1654026310000|2022-05-31 19:45:10|57.98|55.58|57.81|55.41|57.98|55.58|57.46|55.06|0
1654026320000|2022-05-31 19:45:20|57.69|55.29|57.84|55.44|57.87|55.47|57.69|55.29|0
1654026330000|2022-05-31 19:45:30|57.93|55.53|58.04|55.64|58.04|55.64|57.81|55.41|0
1654026340000|2022-05-31 19:45:40|58.16|55.76|58.39|55.99|58.39|55.99|58.16|55.76|0
1654026350000|2022-05-31 19:45:50|58.22|55.82|58.28|55.88|58.34|55.94|58.22|55.82|0
1654026360000|2022-05-31 19:46:00|58.16|55.76|58.45|56.05|58.45|56.05|58.16|55.76|0
1654026370000|2022-05-31 19:46:10|58.51|56.11|58.39|55.99|58.51|56.11|58.39|55.99|0
1654026380000|2022-05-31 19:46:20|58.69|56.29|58.69|56.29|59.04|56.64|58.69|56.29|0
1654026390000|2022-05-31 19:46:30|58.81|56.41|58.75|56.35|58.81|56.41|58.57|56.17|0
1654026400000|2022-05-31 19:46:40|58.87|56.47|58.98|56.58|58.98|56.58|58.75|56.35|0
1654026410000|2022-05-31 19:46:50|59.04|56.64|58.92|56.52|59.04|56.64|58.87|56.47|0
1654026420000|2022-05-31 19:47:00|58.98|56.58|58.78|56.38|58.98|56.58|58.78|56.38|0
1654026430000|2022-05-31 19:47:10|58.75|56.35|58.57|56.17|58.87|56.47|58.57|56.17|0
1654026440000|2022-05-31 19:47:20|58.51|56.11|58.22|55.82|58.63|56.23|58.22|55.82|0
1654026450000|2022-05-31 19:47:30|58.39|55.99|58.28|55.88|58.39|55.99|58.16|55.76|0
1654026460000|2022-05-31 19:47:40|57.98|55.58|57.81|55.41|57.98|55.58|57.81|55.41|0
1654026470000|2022-05-31 19:47:50|57.69|55.29|57.93|55.53|57.93|55.53|57.63|55.23|0
1654026480000|2022-05-31 19:48:00|57.78|55.38|58.04|55.64|58.07|55.67|57.78|55.38|0
1654026490000|2022-05-31 19:48:10|57.95|55.55|57.87|55.47|57.95|55.55|57.63|55.23|0
1654026500000|2022-05-31 19:48:20|57.92|55.52|57.81|55.41|57.92|55.52|57.81|55.41|0
1654026510000|2022-05-31 19:48:30|57.87|55.47|57.87|55.47|57.92|55.52|57.87|55.47|0
1654026520000|2022-05-31 19:48:40|57.98|55.58|57.98|55.58|58.22|55.82|57.98|55.58|0
1654026530000|2022-05-31 19:48:50|57.92|55.52|57.63|55.23|57.92|55.52|57.63|55.23|0
1654026540000|2022-05-31 19:49:00|57.75|55.35|57.66|55.26|57.75|55.35|57.58|55.18|0
1654026550000|2022-05-31 19:49:10|57.28|54.88|57.46|55.06|57.46|55.06|57.28|54.88|0
1654026560000|2022-05-31 19:49:20|57.52|55.12|57.87|55.47|57.87|55.47|57.52|55.12|0
1654026570000|2022-05-31 19:49:30|57.75|55.35|57.57|55.17|57.98|55.58|57.57|55.17|0
1654026580000|2022-05-31 19:49:40|57.63|55.23|57.69|55.29|57.84|55.44|57.63|55.23|0
1654026590000|2022-05-31 19:49:50|57.81|55.41|57.98|55.58|57.98|55.58|57.81|55.41|0
1654026600000|2022-05-31 19:50:00|58.69|56.29|59.52|57.12|59.76|57.36|58.69|56.29|0
1654026610000|2022-05-31 19:50:10|59.76|57.36|60.17|57.77|60.17|57.77|59.76|57.36|0
1654026620000|2022-05-31 19:50:20|60.36|57.96|60.36|57.96|60.66|58.26|60.36|57.96|0
1654026630000|2022-05-31 19:50:30|60.5|58.1|59.82|57.42|60.5|58.1|59.82|57.42|0
1654026640000|2022-05-31 19:50:40|59.87|57.47|60.17|57.77|60.17|57.77|59.87|57.47|0
1654026650000|2022-05-31 19:50:50|59.82|57.42|59.87|57.47|59.99|57.59|59.82|57.42|0
1654026660000|2022-05-31 19:51:00|59.99|57.59|59.34|56.94|59.99|57.59|59.34|56.94|0
1654026670000|2022-05-31 19:51:10|59.28|56.88|59.28|56.88|59.28|56.88|59.16|56.76|0
1654026680000|2022-05-31 19:51:20|59.16|56.76|59.34|56.94|59.4|57|59.16|56.76|0
1654026690000|2022-05-31 19:51:30|59.28|56.88|59.16|56.76|59.28|56.88|59.04|56.64|0
1654026700000|2022-05-31 19:51:40|59.34|56.94|59.75|57.35|59.75|57.35|59.34|56.94|0
1654026710000|2022-05-31 19:51:50|60.05|57.65|60.05|57.65|60.23|57.83|59.93|57.53|0
1654026720000|2022-05-31 19:52:00|59.99|57.59|60.17|57.77|60.41|58.01|59.99|57.59|0
1654026730000|2022-05-31 19:52:10|60.05|57.65|59.4|57|60.05|57.65|59.4|57|0
1654026740000|2022-05-31 19:52:20|59.34|56.94|59.58|57.18|59.58|57.18|59.34|56.94|0
1654026750000|2022-05-31 19:52:30|59.43|57.03|59.75|57.35|59.81|57.41|59.43|57.03|0
1654026760000|2022-05-31 19:52:40|59.48|57.08|59.99|57.59|59.99|57.59|59.48|57.08|0
1654026770000|2022-05-31 19:52:50|59.81|57.41|59.63|57.23|59.81|57.41|59.63|57.23|0
1654026780000|2022-05-31 19:53:00|59.22|56.82|59.16|56.76|59.22|56.82|59.13|56.73|0
1654026790000|2022-05-31 19:53:10|59.04|56.64|58.57|56.17|59.04|56.64|58.57|56.17|0
1654026800000|2022-05-31 19:53:20|58.65|56.25|58.69|56.29|58.74|56.34|58.63|56.23|0
1654026810000|2022-05-31 19:53:30|58.8|56.4|58.69|56.29|58.8|56.4|58.69|56.29|0
1654026820000|2022-05-31 19:53:40|58.51|56.11|58.27|55.87|58.51|56.11|58.22|55.82|0
1654026830000|2022-05-31 19:53:50|58.33|55.93|58.45|56.05|58.45|56.05|58.33|55.93|0
1654026840000|2022-05-31 19:54:00|58.63|56.23|58.63|56.23|58.8|56.4|58.63|56.23|0
1654026850000|2022-05-31 19:54:10|58.8|56.4|58.63|56.23|58.86|56.46|58.63|56.23|0
1654026860000|2022-05-31 19:54:20|58.74|56.34|58.45|56.05|58.74|56.34|58.45|56.05|0
1654026870000|2022-05-31 19:54:30|58.54|56.14|58.63|56.23|58.63|56.23|58.39|55.99|0
1654026880000|2022-05-31 19:54:40|57.25|54.85|57.34|54.94|57.34|54.94|57.05|54.65|0
1654026890000|2022-05-31 19:54:50|57.02|54.62|57.11|54.71|57.11|54.71|56.88|54.48|0
1654026900000|2022-05-31 19:55:00|56.99|54.59|56.25|53.85|56.99|54.59|56.25|53.85|0
1654026910000|2022-05-31 19:55:10|56.19|53.79|56.19|53.79|56.19|53.79|56.19|53.79|0
1654026920000|2022-05-31 19:55:20|56.13|53.73|56.19|53.79|56.53|54.13|56.13|53.73|0
1654026930000|2022-05-31 19:55:30|56.08|53.68|55.9|53.5|56.36|53.96|55.9|53.5|0
1654026940000|2022-05-31 19:55:40|56.02|53.62|55.73|53.33|56.02|53.62|55.73|53.33|0
1654026950000|2022-05-31 19:55:50|55.68|53.28|55.68|53.28|55.68|53.28|55.56|53.16|0
1654026960000|2022-05-31 19:56:00|55.62|53.22|55.68|53.28|55.9|53.5|55.62|53.22|0
1654026970000|2022-05-31 19:56:10|55.96|53.56|55.45|53.05|55.96|53.56|55.45|53.05|0
1654026980000|2022-05-31 19:56:20|55.51|53.11|55.51|53.11|55.68|53.28|55.51|53.11|0
1654026990000|2022-05-31 19:56:30|55.39|52.99|55.06|52.66|55.39|52.99|55.06|52.66|0
1654027000000|2022-05-31 19:56:40|55.11|52.71|55.11|52.71|55.17|52.77|55.11|52.71|0
1654027010000|2022-05-31 19:56:50|55.2|52.8|55.34|52.94|55.39|52.99|55.2|52.8|0
1654027020000|2022-05-31 19:57:00|55.28|52.88|55.06|52.66|55.28|52.88|54.94|52.54|0
1654027030000|2022-05-31 19:57:10|54.89|52.49|54.89|52.49|54.94|52.54|54.89|52.49|0
1654027040000|2022-05-31 19:57:20|55.11|52.71|55.06|52.66|55.11|52.71|54.94|52.54|0
1654027050000|2022-05-31 19:57:30|55.11|52.71|55.11|52.71|55.11|52.71|54.94|52.54|0
1654027060000|2022-05-31 19:57:40|55.06|52.66|55.22|52.82|55.28|52.88|55.06|52.66|0
1654027070000|2022-05-31 19:57:50|55.17|52.77|55.22|52.82|55.22|52.82|55.17|52.77|0
1654027080000|2022-05-31 19:58:00|55.45|53.05|55.39|52.99|55.45|53.05|55.39|52.99|0
1654027090000|2022-05-31 19:58:10|55.34|52.94|55.28|52.88|55.51|53.11|55.28|52.88|0
1654027100000|2022-05-31 19:58:20|55.11|52.71|55.17|52.77|55.28|52.88|55.11|52.71|0
1654027110000|2022-05-31 19:58:30|55.28|52.88|55.22|52.82|55.28|52.88|55.17|52.77|0
1654027120000|2022-05-31 19:58:40|55.34|52.94|55.39|52.99|55.51|53.11|55.28|52.88|0
1654027130000|2022-05-31 19:58:50|55.28|52.88|55.39|52.99|55.51|53.11|55.28|52.88|0
1654027140000|2022-05-31 19:59:00|55.45|53.05|55.05|52.65|55.45|53.05|54.94|52.54|0
1654027150000|2022-05-31 19:59:10|54.66|52.26|54.77|52.37|54.77|52.37|54.61|52.21|0
1654027160000|2022-05-31 19:59:20|54.66|52.26|54.72|52.32|54.94|52.54|54.66|52.26|0
1654027170000|2022-05-31 19:59:30|54.77|52.37|55.17|52.77|55.17|52.77|54.77|52.37|0
1654027180000|2022-05-31 19:59:40|55.22|52.82|55.17|52.77|55.22|52.82|55.17|52.77|0
1654027190000|2022-05-31 19:59:50|55.62|53.22|56.3|53.9|56.3|53.9|55.62|53.22|0
1654027200000|2022-05-31 20:00:00|55.34|52.94|55.51|53.11|55.68|53.28|55.34|52.94|0
1654027210000|2022-05-31 20:00:10|55.79|53.39|55.96|53.56|55.96|53.56|55.73|53.33|0
1654027220000|2022-05-31 20:00:20|56.02|53.62|56.13|53.73|56.24|53.84|56.02|53.62|0
1654027230000|2022-05-31 20:00:30|55.85|53.45|56.02|53.62|56.07|53.67|55.79|53.39|0
1654027240000|2022-05-31 20:00:40|56.07|53.67|56.02|53.62|56.07|53.67|56.02|53.62|0
1654027250000|2022-05-31 20:00:50|56.13|53.73|56.02|53.62|56.13|53.73|55.96|53.56|0
1654027260000|2022-05-31 20:01:00|56.13|53.73|55.73|53.33|56.13|53.73|55.68|53.28|0
1654027270000|2022-05-31 20:01:10|55.79|53.39|55.51|53.11|55.79|53.39|55.51|53.11|0
1654027280000|2022-05-31 20:01:20|55.45|53.05|55.34|52.94|55.45|53.05|55.34|52.94|0
1654027290000|2022-05-31 20:01:30|55.36|52.96|55.05|52.65|55.36|52.96|55|52.6|0
1654027300000|2022-05-31 20:01:40|55.22|52.82|54.94|52.54|55.22|52.82|54.94|52.54|0
1654027310000|2022-05-31 20:01:50|55.11|52.71|54.89|52.49|55.11|52.71|54.89|52.49|0
1654027320000|2022-05-31 20:02:00|54.83|52.43|54.72|52.32|54.83|52.43|54.72|52.32|0
1654027330000|2022-05-31 20:02:10|54.83|52.43|54.94|52.54|55.11|52.71|54.83|52.43|0
1654027340000|2022-05-31 20:02:20|54.89|52.49|54.89|52.49|54.89|52.49|54.89|52.49|0
1654027350000|2022-05-31 20:02:30|54.94|52.54|55|52.6|55.05|52.65|54.94|52.54|0
1654027360000|2022-05-31 20:02:40|55.05|52.65|54.94|52.54|55.05|52.65|54.94|52.54|0
1654027370000|2022-05-31 20:02:50|54.97|52.57|55|52.6|55.05|52.65|54.94|52.54|0
1654027380000|2022-05-31 20:03:00|55.05|52.65|55.33|52.93|55.5|53.1|55.05|52.65|0
1654027390000|2022-05-31 20:03:10|55.45|53.05|55.17|52.77|55.45|53.05|55.17|52.77|0
1654027400000|2022-05-31 20:03:20|55.11|52.71|54.94|52.54|55.11|52.71|54.94|52.54|0
1654027410000|2022-05-31 20:03:30|54.88|52.48|54.83|52.43|54.88|52.48|54.83|52.43|0
1654027420000|2022-05-31 20:03:40|54.88|52.48|54.86|52.46|54.88|52.48|54.86|52.46|0
1654027430000|2022-05-31 20:03:50|54.83|52.43|54.88|52.48|54.88|52.48|54.8|52.4|0
1654027440000|2022-05-31 20:04:00|54.83|52.43|54.66|52.26|54.83|52.43|54.66|52.26|0
1654027450000|2022-05-31 20:04:10|54.6|52.2|54.55|52.15|54.6|52.2|54.55|52.15|0
1654027460000|2022-05-31 20:04:20|54.66|52.26|54.58|52.18|54.66|52.26|54.58|52.18|0
1654027470000|2022-05-31 20:04:30|54.66|52.26|54.6|52.2|54.66|52.26|54.55|52.15|0
1654027480000|2022-05-31 20:04:40|54.66|52.26|54.55|52.15|54.66|52.26|54.49|52.09|0
1654027490000|2022-05-31 20:04:50|54.44|52.04|54.44|52.04|54.44|52.04|54.38|51.98|0
1654027500000|2022-05-31 20:05:00|54.41|52.01|54.44|52.04|54.44|52.04|54.38|51.98|0
1654027510000|2022-05-31 20:05:10|54.33|51.93|54.3|51.9|54.38|51.98|54.16|51.76|0
1654027520000|2022-05-31 20:05:20|54.1|51.7|54.05|51.65|54.16|51.76|54.05|51.65|0
1654027530000|2022-05-31 20:05:30|54.16|51.76|54.1|51.7|54.16|51.76|54.05|51.65|0
1654027540000|2022-05-31 20:05:40|53.88|51.48|53.88|51.48|53.88|51.48|53.77|51.37|0
1654027550000|2022-05-31 20:05:50|53.83|51.43|53.77|51.37|53.85|51.45|53.77|51.37|0
1654027560000|2022-05-31 20:06:00|53.85|51.45|53.88|51.48|53.88|51.48|53.71|51.31|0
1654027570000|2022-05-31 20:06:10|54.05|51.65|54.1|51.7|54.1|51.7|53.94|51.54|0
1654027580000|2022-05-31 20:06:20|54.16|51.76|54.21|51.81|54.21|51.81|54.16|51.76|0
1654027590000|2022-05-31 20:06:30|54.27|51.87|54.16|51.76|54.32|51.92|54.16|51.76|0
1654027600000|2022-05-31 20:06:40|54.21|51.81|54.27|51.87|54.27|51.87|54.21|51.81|0
1654027610000|2022-05-31 20:06:50|54.32|51.92|54.38|51.98|54.38|51.98|54.32|51.92|0
1654027620000|2022-05-31 20:07:00|54.44|52.04|54.32|51.92|54.44|52.04|54.32|51.92|0
1654027630000|2022-05-31 20:07:10|54.44|52.04|54.49|52.09|54.49|52.09|54.44|52.04|0
1654027640000|2022-05-31 20:07:20|54.55|52.15|54.55|52.15|54.6|52.2|54.55|52.15|0
1654027650000|2022-05-31 20:07:30|54.6|52.2|54.38|51.98|54.66|52.26|54.38|51.98|0
1654027660000|2022-05-31 20:07:40|54.44|52.04|54.38|51.98|54.44|52.04|54.32|51.92|0
1654027670000|2022-05-31 20:07:50|54.32|51.92|54.38|51.98|54.38|51.98|54.32|51.92|0
1654027680000|2022-05-31 20:08:00|54.27|51.87|54.38|51.98|54.38|51.98|54.27|51.87|0
1654027690000|2022-05-31 20:08:10|54.44|52.04|54.32|51.92|54.44|52.04|54.32|51.92|0
1654027700000|2022-05-31 20:08:20|54.35|51.95|54.38|51.98|54.44|52.04|54.35|51.95|0
1654027710000|2022-05-31 20:08:30|54.44|52.04|54.44|52.04|54.44|52.04|54.38|51.98|0
1654027720000|2022-05-31 20:08:40|54.38|51.98|54.49|52.09|54.49|52.09|54.38|51.98|0
1654027730000|2022-05-31 20:08:50|54.43|52.03|54.49|52.09|54.49|52.09|54.43|52.03|0
1654027740000|2022-05-31 20:09:00|54.43|52.03|54.55|52.15|54.6|52.2|54.43|52.03|0
1654027750000|2022-05-31 20:09:10|54.6|52.2|54.66|52.26|54.66|52.26|54.6|52.2|0
1654027760000|2022-05-31 20:09:20|54.6|52.2|54.55|52.15|54.6|52.2|54.55|52.15|0
1654027770000|2022-05-31 20:09:30|54.6|52.2|54.49|52.09|54.6|52.2|54.43|52.03|0
1654027780000|2022-05-31 20:09:40|54.6|52.2|54.55|52.15|54.6|52.2|54.55|52.15|0
1654027790000|2022-05-31 20:09:50|54.49|52.09|54.38|51.98|54.49|52.09|54.38|51.98|0
1654027800000|2022-05-31 20:10:00|54.49|52.09|54.49|52.09|54.49|52.09|54.43|52.03|0
1654027810000|2022-05-31 20:10:10|54.55|52.15|54.66|52.26|54.66|52.26|54.55|52.15|0
1654027820000|2022-05-31 20:10:20|54.68|52.28|54.71|52.31|54.71|52.31|54.66|52.26|0
1654027830000|2022-05-31 20:10:30|54.94|52.54|54.99|52.59|55.05|52.65|54.94|52.54|0
1654027840000|2022-05-31 20:10:40|54.88|52.48|54.91|52.51|54.91|52.51|54.88|52.48|0
1654027850000|2022-05-31 20:10:50|55.05|52.65|54.94|52.54|55.05|52.65|54.94|52.54|0
1654027860000|2022-05-31 20:11:00|54.88|52.48|54.71|52.31|54.94|52.54|54.71|52.31|0
1654027870000|2022-05-31 20:11:10|54.77|52.37|54.88|52.48|54.88|52.48|54.77|52.37|0
1654027880000|2022-05-31 20:11:20|54.94|52.54|55.11|52.71|55.11|52.71|54.88|52.48|0
1654027890000|2022-05-31 20:11:30|55.16|52.76|55.16|52.76|55.16|52.76|55.05|52.65|0
1654027900000|2022-05-31 20:11:40|55.33|52.93|55.5|53.1|55.61|53.21|55.33|52.93|0
1654027910000|2022-05-31 20:11:50|55.36|52.96|55.33|52.93|55.36|52.96|55.3|52.9|0
1654027920000|2022-05-31 20:12:00|55.22|52.82|55.33|52.93|55.33|52.93|55.22|52.82|0
1654027930000|2022-05-31 20:12:10|55.5|53.1|55.84|53.44|55.9|53.5|55.5|53.1|0
1654027940000|2022-05-31 20:12:20|55.78|53.38|56.35|53.95|56.35|53.95|55.78|53.38|0
1654027950000|2022-05-31 20:12:30|56.04|53.64|55.16|52.76|56.04|53.64|55.16|52.76|0
1654027960000|2022-05-31 20:12:40|55.08|52.68|54.94|52.54|55.08|52.68|54.94|52.54|0
1654027970000|2022-05-31 20:12:50|54.99|52.59|55.05|52.65|55.05|52.65|54.99|52.59|0
1654027980000|2022-05-31 20:13:00|55.11|52.71|54.91|52.51|55.11|52.71|54.91|52.51|0
1654027990000|2022-05-31 20:13:10|54.99|52.59|54.94|52.54|54.99|52.59|54.94|52.54|0
1654028000000|2022-05-31 20:13:20|54.91|52.51|54.99|52.59|55.02|52.62|54.91|52.51|0
1654028010000|2022-05-31 20:13:30|54.94|52.54|54.77|52.37|54.94|52.54|54.77|52.37|0
1654028020000|2022-05-31 20:13:40|54.83|52.43|54.77|52.37|54.83|52.43|54.71|52.31|0
1654028030000|2022-05-31 20:13:50|54.66|52.26|54.54|52.14|54.71|52.31|54.54|52.14|0
1654028040000|2022-05-31 20:14:00|54.46|52.06|54.38|51.98|54.46|52.06|54.38|51.98|0
1654028050000|2022-05-31 20:14:10|54.49|52.09|54.43|52.03|54.49|52.09|54.43|52.03|0
1654028060000|2022-05-31 20:14:20|54.38|51.98|54.18|51.78|54.38|51.98|54.18|51.78|0
1654028070000|2022-05-31 20:14:30|54.15|51.75|53.96|51.56|54.15|51.75|53.93|51.53|0
1654028080000|2022-05-31 20:14:40|53.99|51.59|54.07|51.67|54.1|51.7|53.99|51.59|0
1654028090000|2022-05-31 20:14:50|54.15|51.75|54.32|51.92|54.32|51.92|54.15|51.75|0
1654028110000|2022-05-31 20:15:10|54.63|51.83|54.63|51.83|54.63|51.83|54.58|51.78|0
1654028120000|2022-05-31 20:15:20|54.58|51.78|54.58|51.78|54.58|51.78|54.52|51.72|0
1654028130000|2022-05-31 20:15:30|54.63|51.83|54.63|51.83|54.63|51.83|54.58|51.78|0
1654028140000|2022-05-31 20:15:40|54.58|51.78|54.6|51.8|54.63|51.83|54.58|51.78|0
1654028150000|2022-05-31 20:15:50|54.58|51.78|54.69|51.89|54.69|51.89|54.58|51.78|0
1654028160000|2022-05-31 20:16:00|54.58|51.78|54.52|51.72|54.58|51.78|54.52|51.72|0
1654028170000|2022-05-31 20:16:10|54.35|51.55|54.3|51.5|54.35|51.55|54.3|51.5|0
1654028180000|2022-05-31 20:16:20|54.24|51.44|54.19|51.39|54.24|51.44|54.19|51.39|0
1654028190000|2022-05-31 20:16:30|54.1|51.3|54.3|51.5|54.3|51.5|54.1|51.3|0
1654028200000|2022-05-31 20:16:40|54.32|51.52|54.35|51.55|54.35|51.55|54.3|51.5|0
1654028210000|2022-05-31 20:16:50|54.24|51.44|54.24|51.44|54.24|51.44|54.24|51.44|0
1654028220000|2022-05-31 20:17:00|54.21|51.41|54.19|51.39|54.21|51.41|54.19|51.39|0
1654028230000|2022-05-31 20:17:10|54.35|51.55|54.38|51.58|54.38|51.58|54.35|51.55|0
1654028240000|2022-05-31 20:17:20|54.41|51.61|54.38|51.58|54.41|51.61|54.38|51.58|0
1654028250000|2022-05-31 20:17:30|54.41|51.61|54.41|51.61|54.41|51.61|54.41|51.61|0
1654028260000|2022-05-31 20:17:40|54.35|51.55|54.35|51.55|54.35|51.55|54.3|51.5|0
1654028270000|2022-05-31 20:17:50|54.41|51.61|54.46|51.66|54.46|51.66|54.41|51.61|0
1654028280000|2022-05-31 20:18:00|54.43|51.63|54.46|51.66|54.46|51.66|54.43|51.63|0
1654028290000|2022-05-31 20:18:10|54.69|51.89|54.74|51.94|54.74|51.94|54.66|51.86|0
1654028300000|2022-05-31 20:18:20|54.63|51.83|54.69|51.89|54.69|51.89|54.63|51.83|0
1654028310000|2022-05-31 20:18:30|54.71|51.91|54.57|51.77|54.71|51.91|54.57|51.77|0
1654028320000|2022-05-31 20:18:40|54.63|51.83|54.63|51.83|54.63|51.83|54.57|51.77|0
1654028330000|2022-05-31 20:18:50|54.69|51.89|54.57|51.77|54.69|51.89|54.57|51.77|0
1654028340000|2022-05-31 20:19:00|54.52|51.72|54.55|51.75|54.55|51.75|54.52|51.72|0
1654028350000|2022-05-31 20:19:10|54.57|51.77|54.63|51.83|54.63|51.83|54.57|51.77|0
1654028360000|2022-05-31 20:19:20|54.6|51.8|54.6|51.8|54.63|51.83|54.6|51.8|0
1654028370000|2022-05-31 20:19:30|54.52|51.72|54.57|51.77|54.6|51.8|54.52|51.72|0
1654028380000|2022-05-31 20:19:40|54.69|51.89|54.74|51.94|54.74|51.94|54.69|51.89|0
1654028390000|2022-05-31 20:19:50|54.66|51.86|54.69|51.89|54.69|51.89|54.63|51.83|0
1654028400000|2022-05-31 20:20:00|54.63|51.83|54.57|51.77|54.63|51.83|54.57|51.77|0
1654028410000|2022-05-31 20:20:10|54.63|51.83|54.63|51.83|54.63|51.83|54.6|51.8|0
1654028420000|2022-05-31 20:20:20|54.57|51.77|54.52|51.72|54.57|51.77|54.52|51.72|0
1654028430000|2022-05-31 20:20:30|54.54|51.74|54.46|51.66|54.57|51.77|54.46|51.66|0
1654028440000|2022-05-31 20:20:40|54.49|51.69|54.49|51.69|54.57|51.77|54.49|51.69|0
1654028450000|2022-05-31 20:20:50|54.52|51.72|54.52|51.72|54.52|51.72|54.52|51.72|0
1654028460000|2022-05-31 20:21:00|54.46|51.66|54.52|51.72|54.57|51.77|54.46|51.66|0
1654028470000|2022-05-31 20:21:10|54.54|51.74|54.57|51.77|54.57|51.77|54.54|51.74|0
1654028480000|2022-05-31 20:21:20|54.52|51.72|54.54|51.74|54.54|51.74|54.52|51.72|0
1654028490000|2022-05-31 20:21:30|54.63|51.83|54.69|51.89|54.69|51.89|54.54|51.74|0
1654028500000|2022-05-31 20:21:40|54.63|51.83|54.63|51.83|54.69|51.89|54.63|51.83|0
1654028510000|2022-05-31 20:21:50|54.57|51.77|54.69|51.89|54.69|51.89|54.57|51.77|0
1654028520000|2022-05-31 20:22:00|54.52|51.72|54.63|51.83|54.63|51.83|54.52|51.72|0
1654028530000|2022-05-31 20:22:10|54.66|51.86|54.69|51.89|54.69|51.89|54.63|51.83|0
1654028540000|2022-05-31 20:22:20|54.74|51.94|54.69|51.89|54.8|52|54.69|51.89|0
1654028560000|2022-05-31 20:22:40|54.68|51.88|54.74|51.94|54.74|51.94|54.68|51.88|0
1654028570000|2022-05-31 20:22:50|54.8|52|54.8|52|54.8|52|54.8|52|0
1654028580000|2022-05-31 20:23:00|54.74|51.94|54.77|51.97|54.8|52|54.74|51.94|0
1654028590000|2022-05-31 20:23:10|54.74|51.94|54.8|52|54.8|52|54.71|51.91|0
1654028600000|2022-05-31 20:23:20|54.74|51.94|54.71|51.91|54.74|51.94|54.71|51.91|0
1654028610000|2022-05-31 20:23:30|54.8|52|54.8|52|54.8|52|54.8|52|0
1654028620000|2022-05-31 20:23:40|54.68|51.88|54.8|52|54.8|52|54.66|51.86|0
1654028630000|2022-05-31 20:23:50|54.74|51.94|54.68|51.88|54.74|51.94|54.68|51.88|0
1654028660000|2022-05-31 20:24:20|54.63|51.83|54.68|51.88|54.68|51.88|54.63|51.83|0
1654028670000|2022-05-31 20:24:30|54.63|51.83|54.66|51.86|54.66|51.86|54.63|51.83|0
1654028680000|2022-05-31 20:24:40|54.68|51.88|54.71|51.91|54.74|51.94|54.68|51.88|0
1654028690000|2022-05-31 20:24:50|54.68|51.88|54.82|52.02|54.82|52.02|54.68|51.88|0
1654028700000|2022-05-31 20:25:00|54.85|52.05|54.91|52.11|54.91|52.11|54.85|52.05|0
1654028710000|2022-05-31 20:25:10|54.94|52.14|54.77|51.97|54.94|52.14|54.77|51.97|0
1654028720000|2022-05-31 20:25:20|54.8|52|54.63|51.83|54.8|52|54.57|51.77|0
1654028730000|2022-05-31 20:25:30|54.52|51.72|54.57|51.77|54.57|51.77|54.52|51.72|0
1654028740000|2022-05-31 20:25:40|54.52|51.72|54.52|51.72|54.52|51.72|54.52|51.72|0
1654028750000|2022-05-31 20:25:50|54.49|51.69|54.49|51.69|54.52|51.72|54.49|51.69|0
1654028760000|2022-05-31 20:26:00|54.4|51.6|54.35|51.55|54.4|51.6|54.35|51.55|0
1654028770000|2022-05-31 20:26:10|54.4|51.6|54.35|51.55|54.4|51.6|54.35|51.55|0
1654028780000|2022-05-31 20:26:20|54.24|51.44|54.18|51.38|54.24|51.44|54.18|51.38|0
1654028790000|2022-05-31 20:26:30|54.24|51.44|54.21|51.41|54.24|51.44|54.21|51.41|0
1654028800000|2022-05-31 20:26:40|54.24|51.44|54.13|51.33|54.24|51.44|54.13|51.33|0
1654028810000|2022-05-31 20:26:50|54.07|51.27|54.04|51.24|54.07|51.27|54.01|51.21|0
1654028820000|2022-05-31 20:27:00|54.01|51.21|54.01|51.21|54.01|51.21|53.96|51.16|0
1654028830000|2022-05-31 20:27:10|53.96|51.16|54.04|51.24|54.07|51.27|53.96|51.16|0
1654028840000|2022-05-31 20:27:20|54.07|51.27|54.07|51.27|54.07|51.27|54.07|51.27|0
1654028850000|2022-05-31 20:27:30|54.13|51.33|54.24|51.44|54.29|51.49|54.13|51.33|0
1654028860000|2022-05-31 20:27:40|54.29|51.49|54.29|51.49|54.32|51.52|54.29|51.49|0
1654028870000|2022-05-31 20:27:50|54.24|51.44|54.35|51.55|54.35|51.55|54.24|51.44|0
1654028880000|2022-05-31 20:28:00|54.32|51.52|54.35|51.55|54.35|51.55|54.32|51.52|0
1654028890000|2022-05-31 20:28:10|54.37|51.57|54.37|51.57|54.37|51.57|54.37|51.57|0
1654028900000|2022-05-31 20:28:20|54.4|51.6|54.4|51.6|54.4|51.6|54.4|51.6|0
1654028910000|2022-05-31 20:28:30|54.46|51.66|54.46|51.66|54.46|51.66|54.46|51.66|0
1654028920000|2022-05-31 20:28:40|54.4|51.6|54.46|51.66|54.46|51.66|54.35|51.55|0
1654028930000|2022-05-31 20:28:50|54.57|51.77|54.57|51.77|54.63|51.83|54.51|51.71|0
1654028940000|2022-05-31 20:29:00|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1654028950000|2022-05-31 20:29:10|54.74|51.94|54.77|51.97|54.77|51.97|54.74|51.94|0
1654028960000|2022-05-31 20:29:20|54.79|51.99|54.74|51.94|54.79|51.99|54.74|51.94|0
1654028970000|2022-05-31 20:29:30|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1654028980000|2022-05-31 20:29:40|54.74|51.94|54.74|51.94|54.74|51.94|54.71|51.91|0
1654028990000|2022-05-31 20:29:50|54.91|52.11|55.02|52.22|55.02|52.22|54.91|52.11|0
1654029000000|2022-05-31 20:30:00|55.07|52.27|54.85|52.05|55.07|52.27|54.85|52.05|0
1654029010000|2022-05-31 20:30:10|54.88|52.08|54.93|52.13|54.93|52.13|54.88|52.08|0
1654029020000|2022-05-31 20:30:20|54.96|52.16|54.99|52.19|54.99|52.19|54.96|52.16|0
1654029030000|2022-05-31 20:30:30|54.91|52.11|54.79|51.99|54.93|52.13|54.79|51.99|0
1654029040000|2022-05-31 20:30:40|54.74|51.94|54.71|51.91|54.79|51.99|54.71|51.91|0
1654029050000|2022-05-31 20:30:50|54.76|51.96|54.79|51.99|54.79|51.99|54.76|51.96|0
1654029060000|2022-05-31 20:31:00|54.85|52.05|54.82|52.02|54.85|52.05|54.82|52.02|0
1654029070000|2022-05-31 20:31:10|54.85|52.05|54.85|52.05|54.85|52.05|54.85|52.05|0
1654029080000|2022-05-31 20:31:20|54.82|52.02|54.74|51.94|54.82|52.02|54.74|51.94|0
1654029090000|2022-05-31 20:31:30|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1654029100000|2022-05-31 20:31:40|54.85|52.05|54.79|51.99|54.88|52.08|54.79|51.99|0
1654029110000|2022-05-31 20:31:50|54.88|52.08|54.85|52.05|54.88|52.08|54.85|52.05|0
1654029120000|2022-05-31 20:32:00|54.76|51.96|54.57|51.77|54.76|51.96|54.57|51.77|0
1654029130000|2022-05-31 20:32:10|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1654029140000|2022-05-31 20:32:20|54.65|51.85|54.65|51.85|54.65|51.85|54.65|51.85|0
1654029150000|2022-05-31 20:32:30|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1654029160000|2022-05-31 20:32:40|54.65|51.85|54.62|51.82|54.65|51.85|54.62|51.82|0
1654029170000|2022-05-31 20:32:50|54.68|51.88|54.65|51.85|54.68|51.88|54.65|51.85|0
1654029180000|2022-05-31 20:33:00|54.68|51.88|54.74|51.94|54.79|51.99|54.68|51.88|0
1654029190000|2022-05-31 20:33:10|54.79|51.99|54.71|51.91|54.79|51.99|54.68|51.88|0
1654029200000|2022-05-31 20:33:20|54.68|51.88|54.74|51.94|54.74|51.94|54.68|51.88|0
1654029210000|2022-05-31 20:33:30|54.62|51.82|54.62|51.82|54.62|51.82|54.62|51.82|0
1654029220000|2022-05-31 20:33:40|54.68|51.88|54.62|51.82|54.68|51.88|54.62|51.82|0
1654029230000|2022-05-31 20:33:50|54.57|51.77|54.57|51.77|54.57|51.77|54.57|51.77|0
1654029240000|2022-05-31 20:34:00|54.62|51.82|54.62|51.82|54.62|51.82|54.6|51.8|0
1654029250000|2022-05-31 20:34:10|54.57|51.77|54.51|51.71|54.57|51.77|54.51|51.71|0
1654029260000|2022-05-31 20:34:20|54.46|51.66|54.62|51.82|54.62|51.82|54.46|51.66|0
1654029270000|2022-05-31 20:34:30|54.59|51.79|54.62|51.82|54.62|51.82|54.59|51.79|0
1654029280000|2022-05-31 20:34:40|54.57|51.77|54.68|51.88|54.68|51.88|54.57|51.77|0
1654029290000|2022-05-31 20:34:50|54.74|51.94|54.74|51.94|54.74|51.94|54.74|51.94|0
1654029300000|2022-05-31 20:35:00|54.68|51.88|54.71|51.91|54.71|51.91|54.68|51.88|0
1654029310000|2022-05-31 20:35:10|54.68|51.88|54.68|51.88|54.68|51.88|54.68|51.88|0
1654029340000|2022-05-31 20:35:40|54.79|51.99|54.82|52.02|54.82|52.02|54.79|51.99|0
1654029350000|2022-05-31 20:35:50|54.85|52.05|54.57|51.77|54.85|52.05|54.57|51.77|0
1654029360000|2022-05-31 20:36:00|54.62|51.82|54.57|51.77|54.62|51.82|54.57|51.77|0
1654029370000|2022-05-31 20:36:10|54.62|51.82|54.71|51.91|54.71|51.91|54.62|51.82|0
1654029380000|2022-05-31 20:36:20|54.68|51.88|54.79|51.99|54.79|51.99|54.68|51.88|0
1654029390000|2022-05-31 20:36:30|54.85|52.05|54.85|52.05|54.85|52.05|54.85|52.05|0
1654029400000|2022-05-31 20:36:40|54.9|52.1|54.9|52.1|54.9|52.1|54.9|52.1|0
1654029420000|2022-05-31 20:37:00|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1654029430000|2022-05-31 20:37:10|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1654029440000|2022-05-31 20:37:20|54.82|52.02|54.82|52.02|54.82|52.02|54.82|52.02|0
1654029450000|2022-05-31 20:37:30|54.76|51.96|54.79|51.99|54.79|51.99|54.71|51.91|0
1654029460000|2022-05-31 20:37:40|54.82|52.02|54.73|51.93|54.82|52.02|54.73|51.93|0
1654029470000|2022-05-31 20:37:50|54.79|51.99|54.68|51.88|54.79|51.99|54.68|51.88|0
1654029480000|2022-05-31 20:38:00|54.73|51.93|54.76|51.96|54.79|51.99|54.73|51.93|0
1654029490000|2022-05-31 20:38:10|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1654029500000|2022-05-31 20:38:20|54.82|52.02|54.79|51.99|54.85|52.05|54.79|51.99|0
1654029530000|2022-05-31 20:38:50|54.85|52.05|54.85|52.05|54.85|52.05|54.85|52.05|0
1654029540000|2022-05-31 20:39:00|54.9|52.1|54.9|52.1|54.9|52.1|54.9|52.1|0
1654029560000|2022-05-31 20:39:20|54.96|52.16|54.96|52.16|54.96|52.16|54.9|52.1|0
1654029570000|2022-05-31 20:39:30|54.9|52.1|54.96|52.16|54.96|52.16|54.9|52.1|0
1654029580000|2022-05-31 20:39:40|54.9|52.1|54.9|52.1|54.9|52.1|54.87|52.07|0
1654029590000|2022-05-31 20:39:50|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1654029610000|2022-05-31 20:40:10|54.9|52.1|54.85|52.05|54.9|52.1|54.85|52.05|0
1654029620000|2022-05-31 20:40:20|54.9|52.1|54.9|52.1|54.9|52.1|54.9|52.1|0
1654029630000|2022-05-31 20:40:30|54.96|52.16|54.96|52.16|55.01|52.21|54.96|52.16|0
1654029650000|2022-05-31 20:40:50|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1654029680000|2022-05-31 20:41:20|55.13|52.33|55.13|52.33|55.13|52.33|55.07|52.27|0
1654029690000|2022-05-31 20:41:30|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1654029700000|2022-05-31 20:41:40|55.13|52.33|55.13|52.33|55.13|52.33|55.1|52.3|0
1654029710000|2022-05-31 20:41:50|55.1|52.3|55.07|52.27|55.1|52.3|55.07|52.27|0
1654029720000|2022-05-31 20:42:00|55.1|52.3|55.13|52.33|55.13|52.33|55.1|52.3|0
1654029730000|2022-05-31 20:42:10|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1654029740000|2022-05-31 20:42:20|55.1|52.3|55.07|52.27|55.1|52.3|55.07|52.27|0
1654029750000|2022-05-31 20:42:30|55.04|52.24|55.01|52.21|55.04|52.24|55.01|52.21|0
1654029760000|2022-05-31 20:42:40|55.04|52.24|55.01|52.21|55.04|52.24|55.01|52.21|0
1654029780000|2022-05-31 20:43:00|55.07|52.27|55.01|52.21|55.07|52.27|55.01|52.21|0
1654029790000|2022-05-31 20:43:10|54.96|52.16|54.98|52.18|54.98|52.18|54.96|52.16|0
1654029800000|2022-05-31 20:43:20|55.1|52.3|55.13|52.33|55.13|52.33|55.1|52.3|0
1654029810000|2022-05-31 20:43:30|55.1|52.3|55.1|52.3|55.1|52.3|55.1|52.3|0
1654029830000|2022-05-31 20:43:50|55.07|52.27|55.13|52.33|55.13|52.33|55.07|52.27|0
1654029840000|2022-05-31 20:44:00|55.21|52.41|55.18|52.38|55.24|52.44|55.18|52.38|0
1654029850000|2022-05-31 20:44:10|55.13|52.33|55.01|52.21|55.13|52.33|54.96|52.16|0
1654029900000|2022-05-31 20:45:00|55.12|52.32|55.21|52.41|55.21|52.41|55.12|52.32|0
1654029910000|2022-05-31 20:45:10|55.24|52.44|55.12|52.32|55.24|52.44|55.12|52.32|0
1654029920000|2022-05-31 20:45:20|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1654029950000|2022-05-31 20:45:50|55.01|52.21|54.84|52.04|55.01|52.21|54.84|52.04|0
1654029960000|2022-05-31 20:46:00|54.9|52.1|54.96|52.16|54.96|52.16|54.84|52.04|0
1654029970000|2022-05-31 20:46:10|55.01|52.21|54.98|52.18|55.01|52.21|54.98|52.18|0
1654029980000|2022-05-31 20:46:20|54.96|52.16|54.96|52.16|54.96|52.16|54.87|52.07|0
1654029990000|2022-05-31 20:46:30|54.9|52.1|54.84|52.04|54.9|52.1|54.84|52.04|0
1654030010000|2022-05-31 20:46:50|54.9|52.1|54.84|52.04|54.9|52.1|54.84|52.04|0
1654030020000|2022-05-31 20:47:00|54.81|52.01|54.81|52.01|54.84|52.04|54.81|52.01|0
1654030030000|2022-05-31 20:47:10|54.84|52.04|54.81|52.01|54.84|52.04|54.79|51.99|0
1654030040000|2022-05-31 20:47:20|54.79|51.99|54.79|51.99|54.79|51.99|54.79|51.99|0
1654030050000|2022-05-31 20:47:30|54.81|52.01|54.81|52.01|54.81|52.01|54.81|52.01|0
1654030060000|2022-05-31 20:47:40|54.84|52.04|54.73|51.93|54.84|52.04|54.73|51.93|0
1654030070000|2022-05-31 20:47:50|54.79|51.99|54.79|51.99|54.81|52.01|54.79|51.99|0
1654030080000|2022-05-31 20:48:00|54.84|52.04|54.81|52.01|54.84|52.04|54.81|52.01|0
1654030090000|2022-05-31 20:48:10|54.84|52.04|54.84|52.04|54.84|52.04|54.84|52.04|0
1654030100000|2022-05-31 20:48:20|54.87|52.07|54.9|52.1|54.9|52.1|54.87|52.07|0
1654030130000|2022-05-31 20:48:50|54.93|52.13|55.01|52.21|55.01|52.21|54.93|52.13|0
1654030140000|2022-05-31 20:49:00|55.12|52.32|55.12|52.32|55.12|52.32|55.07|52.27|0
1654030150000|2022-05-31 20:49:10|55.18|52.38|55.24|52.44|55.24|52.44|55.18|52.38|0
1654030160000|2022-05-31 20:49:20|55.29|52.49|55.35|52.55|55.35|52.55|55.29|52.49|0
1654030170000|2022-05-31 20:49:30|55.32|52.52|55.26|52.46|55.35|52.55|55.26|52.46|0
1654030180000|2022-05-31 20:49:40|55.24|52.44|55.24|52.44|55.24|52.44|55.24|52.44|0
1654030190000|2022-05-31 20:49:50|55.29|52.49|55.35|52.55|55.35|52.55|55.29|52.49|0
1654030200000|2022-05-31 20:50:00|55.29|52.49|55.35|52.55|55.35|52.55|55.29|52.49|0
1654030210000|2022-05-31 20:50:10|55.29|52.49|55.35|52.55|55.35|52.55|55.29|52.49|0
1654030220000|2022-05-31 20:50:20|55.4|52.6|55.35|52.55|55.4|52.6|55.35|52.55|0
1654030230000|2022-05-31 20:50:30|55.4|52.6|55.46|52.66|55.46|52.66|55.4|52.6|0
1654030240000|2022-05-31 20:50:40|55.52|52.72|55.52|52.72|55.52|52.72|55.52|52.72|0
1654030250000|2022-05-31 20:50:50|55.46|52.66|55.46|52.66|55.46|52.66|55.46|52.66|0
1654030260000|2022-05-31 20:51:00|55.4|52.6|55.57|52.77|55.57|52.77|55.4|52.6|0
1654030270000|2022-05-31 20:51:10|55.52|52.72|55.57|52.77|55.57|52.77|55.52|52.72|0
1654030280000|2022-05-31 20:51:20|55.52|52.72|55.57|52.77|55.57|52.77|55.52|52.72|0
1654030290000|2022-05-31 20:51:30|55.52|52.72|55.57|52.77|55.57|52.77|55.52|52.72|0
1654030300000|2022-05-31 20:51:40|55.63|52.83|55.57|52.77|55.63|52.83|55.57|52.77|0
1654030330000|2022-05-31 20:52:10|55.63|52.83|55.63|52.83|55.63|52.83|55.63|52.83|0
1654030340000|2022-05-31 20:52:20|55.57|52.77|55.63|52.83|55.63|52.83|55.57|52.77|0
1654030370000|2022-05-31 20:52:50|55.57|52.77|55.4|52.6|55.57|52.77|55.4|52.6|0
1654030380000|2022-05-31 20:53:00|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1654030390000|2022-05-31 20:53:10|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1654030400000|2022-05-31 20:53:20|55.46|52.66|55.52|52.72|55.52|52.72|55.46|52.66|0
1654030410000|2022-05-31 20:53:30|55.35|52.55|55.35|52.55|55.35|52.55|55.29|52.49|0
1654030420000|2022-05-31 20:53:40|55.32|52.52|55.29|52.49|55.32|52.52|55.29|52.49|0
1654030430000|2022-05-31 20:53:50|55.35|52.55|55.29|52.49|55.35|52.55|55.29|52.49|0
1654030440000|2022-05-31 20:54:00|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1654030450000|2022-05-31 20:54:10|55.4|52.6|55.35|52.55|55.4|52.6|55.29|52.49|0
1654030460000|2022-05-31 20:54:20|55.29|52.49|55.32|52.52|55.32|52.52|55.29|52.49|0
1654030470000|2022-05-31 20:54:30|55.29|52.49|55.29|52.49|55.29|52.49|55.26|52.46|0
1654030480000|2022-05-31 20:54:40|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1654030500000|2022-05-31 20:55:00|55.29|52.49|55.29|52.49|55.4|52.6|55.29|52.49|0
1654030510000|2022-05-31 20:55:10|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1654030520000|2022-05-31 20:55:20|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1654030530000|2022-05-31 20:55:30|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1654030540000|2022-05-31 20:55:40|55.4|52.6|55.32|52.52|55.4|52.6|55.29|52.49|0
1654030550000|2022-05-31 20:55:50|55.29|52.49|55.35|52.55|55.35|52.55|55.29|52.49|0
1654030560000|2022-05-31 20:56:00|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1654030570000|2022-05-31 20:56:10|55.26|52.46|55.29|52.49|55.29|52.49|55.26|52.46|0
1654030600000|2022-05-31 20:56:40|55.23|52.43|55.12|52.32|55.23|52.43|55.12|52.32|0
1654030610000|2022-05-31 20:56:50|55.06|52.26|55.06|52.26|55.06|52.26|55.01|52.21|0
1654030620000|2022-05-31 20:57:00|55.18|52.38|55.26|52.46|55.29|52.49|55.18|52.38|0
1654030630000|2022-05-31 20:57:10|55.29|52.49|55.29|52.49|55.29|52.49|55.26|52.46|0
1654030640000|2022-05-31 20:57:20|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1654030650000|2022-05-31 20:57:30|55.23|52.43|55.12|52.32|55.23|52.43|55.12|52.32|0
1654030660000|2022-05-31 20:57:40|55.01|52.21|55.12|52.32|55.12|52.32|55.01|52.21|0
1654030670000|2022-05-31 20:57:50|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1654030680000|2022-05-31 20:58:00|55.06|52.26|55.18|52.38|55.18|52.38|55.06|52.26|0
1654030690000|2022-05-31 20:58:10|55.23|52.43|55.32|52.52|55.32|52.52|55.23|52.43|0
1654030700000|2022-05-31 20:58:20|55.34|52.54|55.23|52.43|55.34|52.54|55.23|52.43|0
1654030710000|2022-05-31 20:58:30|55.34|52.54|55.32|52.52|55.34|52.54|55.32|52.52|0
1654030720000|2022-05-31 20:58:40|55.29|52.49|55.23|52.43|55.29|52.49|55.23|52.43|0
1654030730000|2022-05-31 20:58:50|55.29|52.49|55.23|52.43|55.29|52.49|55.23|52.43|0
1654030740000|2022-05-31 20:59:00|55.2|52.4|55.23|52.43|55.23|52.43|55.2|52.4|0
1654030750000|2022-05-31 20:59:10|55.18|52.38|55.18|52.38|55.18|52.38|55.18|52.38|0
1654030760000|2022-05-31 20:59:20|55.12|52.32|55.09|52.29|55.12|52.32|55.09|52.29|0
1654030770000|2022-05-31 20:59:30|55.06|52.26|55.17|52.37|55.17|52.37|55.06|52.26|0
1654030780000|2022-05-31 20:59:40|55.09|52.29|55.12|52.32|55.12|52.32|55.09|52.29|0
1654030790000|2022-05-31 20:59:50|55.15|52.35|55.26|52.46|55.26|52.46|55.09|52.29|0
1654030800000|2022-05-31 21:00:00|55.15|52.35|55.13|52.33|55.15|52.35|55.13|52.33|0
1654030830000|2022-05-31 21:00:30|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1654030840000|2022-05-31 21:00:40|55.12|52.32|55.12|52.32|55.12|52.32|55.12|52.32|0
1654030870000|2022-05-31 21:01:10|55.14|52.34|55.14|52.34|55.14|52.34|55.14|52.34|0
1654030880000|2022-05-31 21:01:20|55.12|52.32|55.07|52.27|55.15|52.35|55.07|52.27|0
1654030890000|2022-05-31 21:01:30|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1654030910000|2022-05-31 21:01:50|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1654030920000|2022-05-31 21:02:00|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1654030930000|2022-05-31 21:02:10|55.05|52.25|55.1|52.3|55.1|52.3|55.05|52.25|0
1654030960000|2022-05-31 21:02:40|55.12|52.32|55.12|52.32|55.12|52.32|55.12|52.32|0
1654031030000|2022-05-31 21:03:50|55.13|52.33|55.08|52.28|55.13|52.33|55.08|52.28|0
1654031040000|2022-05-31 21:04:00|55.14|52.34|55.14|52.34|55.14|52.34|55.14|52.34|0
1654031210000|2022-05-31 21:06:50|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1654031220000|2022-05-31 21:07:00|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1654031260000|2022-05-31 21:07:40|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1654031350000|2022-05-31 21:09:10|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1654031360000|2022-05-31 21:09:20|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1654031370000|2022-05-31 21:09:30|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1654031390000|2022-05-31 21:09:50|55|52.2|55|52.2|55|52.2|55|52.2|0
1654031400000|2022-05-31 21:10:00|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1654031430000|2022-05-31 21:10:30|55.08|52.28|55.12|52.32|55.12|52.32|55.08|52.28|0
1654031440000|2022-05-31 21:10:40|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1654031500000|2022-05-31 21:11:40|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1654031520000|2022-05-31 21:12:00|55.14|52.34|55.14|52.34|55.14|52.34|55.14|52.34|0
1654031550000|2022-05-31 21:12:30|55.12|52.32|55.12|52.32|55.12|52.32|55.12|52.32|0
1654031560000|2022-05-31 21:12:40|55.14|52.34|55.14|52.34|55.14|52.34|55.14|52.34|0
1654031570000|2022-05-31 21:12:50|55.12|52.32|55.12|52.32|55.12|52.32|55.12|52.32|0
1654031580000|2022-05-31 21:13:00|55.1|52.3|55.1|52.3|55.1|52.3|55.1|52.3|0
1654031590000|2022-05-31 21:13:10|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1654031600000|2022-05-31 21:13:20|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1654031610000|2022-05-31 21:13:30|55.14|52.34|55.19|52.39|55.19|52.39|55.14|52.34|0
1654031620000|2022-05-31 21:13:40|55.28|52.48|55.32|52.52|55.32|52.52|55.28|52.48|0
1654031640000|2022-05-31 21:14:00|55.28|52.48|55.28|52.48|55.28|52.48|55.28|52.48|0
1654031730000|2022-05-31 21:15:30|55.31|52.51|55.31|52.51|55.31|52.51|55.31|52.51|0
1654031790000|2022-05-31 21:16:30|55.24|52.44|55.31|52.51|55.31|52.51|55.24|52.44|0
1654031800000|2022-05-31 21:16:40|55.22|52.42|55.21|52.41|55.22|52.42|55.21|52.41|0
1654031810000|2022-05-31 21:16:50|55.24|52.44|55.24|52.44|55.24|52.44|55.24|52.44|0
1654031920000|2022-05-31 21:18:40|55.31|52.51|55.39|52.59|55.39|52.59|55.31|52.51|0
1654031930000|2022-05-31 21:18:50|55.31|52.51|55.31|52.51|55.31|52.51|55.31|52.51|0
1654031940000|2022-05-31 21:19:00|55.3|52.5|55.3|52.5|55.34|52.54|55.3|52.5|0
1654031950000|2022-05-31 21:19:10|55.31|52.51|55.3|52.5|55.31|52.51|55.3|52.5|0
1654032000000|2022-05-31 21:20:00|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1654032020000|2022-05-31 21:20:20|55.28|52.48|55.28|52.48|55.28|52.48|55.28|52.48|0
1654032080000|2022-05-31 21:21:20|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1654032160000|2022-05-31 21:22:40|55.24|52.44|55.24|52.44|55.24|52.44|55.24|52.44|0
1654032170000|2022-05-31 21:22:50|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1654032230000|2022-05-31 21:23:50|55.25|52.45|55.25|52.45|55.25|52.45|55.25|52.45|0
1654032240000|2022-05-31 21:24:00|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1654032260000|2022-05-31 21:24:20|55.25|52.45|55.25|52.45|55.25|52.45|55.25|52.45|0
1654032300000|2022-05-31 21:25:00|55.28|52.48|55.32|52.52|55.32|52.52|55.28|52.48|0
1654032310000|2022-05-31 21:25:10|55.25|52.45|55.24|52.44|55.25|52.45|55.24|52.44|0
1654032320000|2022-05-31 21:25:20|55.25|52.45|55.25|52.45|55.25|52.45|55.25|52.45|0
1654032340000|2022-05-31 21:25:40|55.34|52.54|55.3|52.5|55.34|52.54|55.3|52.5|0
1654032350000|2022-05-31 21:25:50|55.31|52.51|55.3|52.5|55.31|52.51|55.3|52.5|0
1654032360000|2022-05-31 21:26:00|55.28|52.48|55.28|52.48|55.3|52.5|55.28|52.48|0
1654032370000|2022-05-31 21:26:10|55.27|52.47|55.3|52.5|55.3|52.5|55.27|52.47|0
1654032380000|2022-05-31 21:26:20|55.27|52.47|55.29|52.49|55.32|52.52|55.27|52.47|0
1654032390000|2022-05-31 21:26:30|55.3|52.5|55.3|52.5|55.3|52.5|55.29|52.49|0
1654032430000|2022-05-31 21:27:10|55.32|52.52|55.32|52.52|55.32|52.52|55.32|52.52|0
1654032460000|2022-05-31 21:27:40|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1654032470000|2022-05-31 21:27:50|55.32|52.52|55.36|52.56|55.36|52.56|55.32|52.52|0
1654032480000|2022-05-31 21:28:00|55.37|52.57|55.35|52.55|55.37|52.57|55.35|52.55|0
1654032510000|2022-05-31 21:28:30|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1654032520000|2022-05-31 21:28:40|55.36|52.56|55.36|52.56|55.36|52.56|55.36|52.56|0
1654032540000|2022-05-31 21:29:00|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1654032550000|2022-05-31 21:29:10|55.41|52.61|55.38|52.58|55.41|52.61|55.38|52.58|0
1654032570000|2022-05-31 21:29:30|55.41|52.61|55.4|52.6|55.41|52.61|55.4|52.6|0
1654032590000|2022-05-31 21:29:50|55.39|52.59|55.39|52.59|55.39|52.59|55.39|52.59|0
1654032650000|2022-05-31 21:30:50|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1654032690000|2022-05-31 21:31:30|55.46|52.66|55.46|52.66|55.46|52.66|55.46|52.66|0
1654032700000|2022-05-31 21:31:40|55.48|52.68|55.48|52.68|55.48|52.68|55.48|52.68|0
1654032710000|2022-05-31 21:31:50|55.5|52.7|55.48|52.68|55.5|52.7|55.48|52.68|0
1654032730000|2022-05-31 21:32:10|55.55|52.75|55.51|52.71|55.55|52.75|55.51|52.71|0
1654032740000|2022-05-31 21:32:20|55.52|52.72|55.52|52.72|55.52|52.72|55.52|52.72|0
1654032760000|2022-05-31 21:32:40|55.51|52.71|55.5|52.7|55.51|52.71|55.5|52.7|0
1654032790000|2022-05-31 21:33:10|55.49|52.69|55.49|52.69|55.49|52.69|55.49|52.69|0
1654032830000|2022-05-31 21:33:50|55.55|52.75|55.55|52.75|55.55|52.75|55.55|52.75|0
1654032910000|2022-05-31 21:35:10|55.56|52.76|55.56|52.76|55.56|52.76|55.56|52.76|0
1654032920000|2022-05-31 21:35:20|55.55|52.75|55.55|52.75|55.55|52.75|55.55|52.75|0
1654032930000|2022-05-31 21:35:30|55.57|52.77|55.57|52.77|55.57|52.77|55.57|52.77|0
1654032940000|2022-05-31 21:35:40|55.56|52.76|55.56|52.76|55.56|52.76|55.56|52.76|0
1654032950000|2022-05-31 21:35:50|55.55|52.75|55.56|52.76|55.56|52.76|55.55|52.75|0
1654032960000|2022-05-31 21:36:00|55.58|52.78|55.58|52.78|55.58|52.78|55.58|52.78|0
1654032990000|2022-05-31 21:36:30|55.59|52.79|55.57|52.77|55.59|52.79|55.57|52.77|0
1654033000000|2022-05-31 21:36:40|55.59|52.79|55.57|52.77|55.59|52.79|55.57|52.77|0
1654033020000|2022-05-31 21:37:00|55.59|52.79|55.63|52.83|55.63|52.83|55.59|52.79|0
1654033080000|2022-05-31 21:38:00|55.64|52.84|55.64|52.84|55.64|52.84|55.64|52.84|0
1654033120000|2022-05-31 21:38:40|55.63|52.83|55.63|52.83|55.63|52.83|55.63|52.83|0
1654033260000|2022-05-31 21:41:00|55.54|52.74|55.52|52.72|55.54|52.74|55.52|52.72|0
1654033270000|2022-05-31 21:41:10|55.49|52.69|55.49|52.69|55.49|52.69|55.49|52.69|0
1654033310000|2022-05-31 21:41:50|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1654033500000|2022-05-31 21:45:00|55.46|52.66|55.46|52.66|55.46|52.66|55.46|52.66|0
1654033520000|2022-05-31 21:45:20|55.47|52.67|55.47|52.67|55.47|52.67|55.47|52.67|0
1654033540000|2022-05-31 21:45:40|55.48|52.68|55.48|52.68|55.48|52.68|55.48|52.68|0
1654033550000|2022-05-31 21:45:50|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1654033580000|2022-05-31 21:46:20|55.46|52.66|55.46|52.66|55.46|52.66|55.46|52.66|0
1654033600000|2022-05-31 21:46:40|55.47|52.67|55.47|52.67|55.47|52.67|55.47|52.67|0
1654033620000|2022-05-31 21:47:00|55.46|52.66|55.45|52.65|55.46|52.66|55.45|52.65|0
1654033660000|2022-05-31 21:47:40|55.46|52.66|55.46|52.66|55.46|52.66|55.46|52.66|0
1654033670000|2022-05-31 21:47:50|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1654033690000|2022-05-31 21:48:10|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1654033720000|2022-05-31 21:48:40|55.41|52.61|55.41|52.61|55.41|52.61|55.41|52.61|0
1654033730000|2022-05-31 21:48:50|55.44|52.64|55.46|52.66|55.46|52.66|55.44|52.64|0
1654033750000|2022-05-31 21:49:10|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1654033760000|2022-05-31 21:49:20|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1654033790000|2022-05-31 21:49:50|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1654033810000|2022-05-31 21:50:10|55.43|52.63|55.44|52.64|55.44|52.64|55.41|52.61|0
1654033820000|2022-05-31 21:50:20|55.41|52.61|55.41|52.61|55.41|52.61|55.41|52.61|0
1654033840000|2022-05-31 21:50:40|55.39|52.59|55.4|52.6|55.4|52.6|55.39|52.59|0
1654033850000|2022-05-31 21:50:50|55.38|52.58|55.38|52.58|55.38|52.58|55.38|52.58|0
1654033870000|2022-05-31 21:51:10|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1654033890000|2022-05-31 21:51:30|55.38|52.58|55.38|52.58|55.38|52.58|55.38|52.58|0
1654033910000|2022-05-31 21:51:50|55.39|52.59|55.39|52.59|55.39|52.59|55.39|52.59|0
1654033920000|2022-05-31 21:52:00|55.38|52.58|55.38|52.58|55.38|52.58|55.38|52.58|0
1654033930000|2022-05-31 21:52:10|55.39|52.59|55.39|52.59|55.39|52.59|55.39|52.59|0
1654033950000|2022-05-31 21:52:30|55.38|52.58|55.38|52.58|55.38|52.58|55.38|52.58|0
1654033980000|2022-05-31 21:53:00|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1654034040000|2022-05-31 21:54:00|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1654034050000|2022-05-31 21:54:10|55.43|52.63|55.44|52.64|55.44|52.64|55.43|52.63|0
1654034060000|2022-05-31 21:54:20|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1654034070000|2022-05-31 21:54:30|55.41|52.61|55.41|52.61|55.41|52.61|55.41|52.61|0
1654034080000|2022-05-31 21:54:40|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1654034170000|2022-05-31 21:56:10|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1654034180000|2022-05-31 21:56:20|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1654034190000|2022-05-31 21:56:30|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1654034230000|2022-05-31 21:57:10|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1654034300000|2022-05-31 21:58:20|55.46|52.66|55.46|52.66|55.46|52.66|55.46|52.66|0
1654034310000|2022-05-31 21:58:30|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1654034320000|2022-05-31 21:58:40|55.46|52.66|55.44|52.64|55.47|52.67|55.44|52.64|0
1654034330000|2022-05-31 21:58:50|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1654034340000|2022-05-31 21:59:00|55.5|52.7|55.5|52.7|55.5|52.7|55.5|52.7|0
1654034350000|2022-05-31 21:59:10|55.58|52.78|55.58|52.78|55.58|52.78|55.58|52.78|0
1654034360000|2022-05-31 21:59:20|55.57|52.77|55.59|52.79|55.59|52.79|55.54|52.74|0
1654034370000|2022-05-31 21:59:30|55.57|52.77|55.55|52.75|55.57|52.77|55.55|52.75|0
1654034380000|2022-05-31 21:59:40|55.54|52.74|55.54|52.74|55.54|52.74|55.54|52.74|0
1654034400000|2022-05-31 22:00:00|56.14|53.34|56.26|53.46|56.26|53.46|56.14|53.34|0
1654034410000|2022-05-31 22:00:10|56.14|53.34|56.17|53.37|56.2|53.4|56.14|53.34|0
1654034420000|2022-05-31 22:00:20|56.23|53.43|56.37|53.57|56.37|53.57|56.23|53.43|0
1654034430000|2022-05-31 22:00:30|56.26|53.46|56.23|53.43|56.26|53.46|56.23|53.43|0
1654034440000|2022-05-31 22:00:40|56.26|53.46|56.28|53.48|56.31|53.51|56.26|53.46|0
1654034450000|2022-05-31 22:00:50|56.26|53.46|56.31|53.51|56.31|53.51|56.26|53.46|0
1654034460000|2022-05-31 22:01:00|56.23|53.43|55.97|53.17|56.23|53.43|55.97|53.17|0
1654034470000|2022-05-31 22:01:10|55.94|53.14|56|53.2|56.03|53.23|55.94|53.14|0
1654034480000|2022-05-31 22:01:20|55.97|53.17|56|53.2|56|53.2|55.97|53.17|0
1654034490000|2022-05-31 22:01:30|56.03|53.23|56.08|53.28|56.08|53.28|56.03|53.23|0
1654034500000|2022-05-31 22:01:40|56.17|53.37|56.34|53.54|56.34|53.54|56.17|53.37|0
1654034510000|2022-05-31 22:01:50|56.4|53.6|56.14|53.34|56.43|53.63|56.14|53.34|0
1654034520000|2022-05-31 22:02:00|56.34|53.54|56.28|53.48|56.34|53.54|56.28|53.48|0
1654034530000|2022-05-31 22:02:10|56.08|53.28|56.06|53.26|56.08|53.28|56.06|53.26|0
1654034540000|2022-05-31 22:02:20|56.08|53.28|56.17|53.37|56.17|53.37|56.08|53.28|0
1654034550000|2022-05-31 22:02:30|56.11|53.31|56.06|53.26|56.11|53.31|56.06|53.26|0
1654034560000|2022-05-31 22:02:40|56|53.2|56|53.2|56|53.2|56|53.2|0
1654034570000|2022-05-31 22:02:50|56.06|53.26|56.06|53.26|56.06|53.26|56.06|53.26|0
1654034580000|2022-05-31 22:03:00|56.03|53.23|56.06|53.26|56.06|53.26|56.03|53.23|0
1654034600000|2022-05-31 22:03:20|56|53.2|56.06|53.26|56.06|53.26|56|53.2|0
1654034620000|2022-05-31 22:03:40|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1654034630000|2022-05-31 22:03:50|56.06|53.26|56.11|53.31|56.14|53.34|56.06|53.26|0
1654034640000|2022-05-31 22:04:00|56.17|53.37|56.08|53.28|56.17|53.37|56.08|53.28|0
1654034650000|2022-05-31 22:04:10|56.11|53.31|56.14|53.34|56.14|53.34|56.11|53.31|0
1654034660000|2022-05-31 22:04:20|56.17|53.37|56.2|53.4|56.2|53.4|56.17|53.37|0
1654034670000|2022-05-31 22:04:30|56.17|53.37|56.17|53.37|56.17|53.37|56.17|53.37|0
1654034680000|2022-05-31 22:04:40|56.31|53.51|56.28|53.48|56.31|53.51|56.28|53.48|0
1654034690000|2022-05-31 22:04:50|56.31|53.51|56.23|53.43|56.31|53.51|56.23|53.43|0
1654034700000|2022-05-31 22:05:00|56.28|53.48|56.25|53.45|56.28|53.48|56.25|53.45|0
1654034710000|2022-05-31 22:05:10|56.34|53.54|56.37|53.57|56.37|53.57|56.34|53.54|0
1654034720000|2022-05-31 22:05:20|56.34|53.54|56.34|53.54|56.37|53.57|56.31|53.51|0
1654034730000|2022-05-31 22:05:30|56.31|53.51|56.28|53.48|56.31|53.51|56.25|53.45|0
1654034740000|2022-05-31 22:05:40|56.25|53.45|56.45|53.65|56.45|53.65|56.25|53.45|0
1654034750000|2022-05-31 22:05:50|56.37|53.57|56.28|53.48|56.37|53.57|56.28|53.48|0
1654034760000|2022-05-31 22:06:00|56.45|53.65|56.48|53.68|56.48|53.68|56.45|53.65|0
1654034770000|2022-05-31 22:06:10|56.45|53.65|56.34|53.54|56.45|53.65|56.34|53.54|0
1654034780000|2022-05-31 22:06:20|56.28|53.48|56.28|53.48|56.28|53.48|56.28|53.48|0
1654034790000|2022-05-31 22:06:30|56.4|53.6|56.4|53.6|56.45|53.65|56.4|53.6|0
1654034800000|2022-05-31 22:06:40|56.34|53.54|56.23|53.43|56.34|53.54|56.23|53.43|0
1654034810000|2022-05-31 22:06:50|56.17|53.37|56.31|53.51|56.31|53.51|56.17|53.37|0
1654034820000|2022-05-31 22:07:00|56.25|53.45|56.34|53.54|56.34|53.54|56.25|53.45|0
1654034830000|2022-05-31 22:07:10|56.31|53.51|56.31|53.51|56.31|53.51|56.31|53.51|0
1654034840000|2022-05-31 22:07:20|56.34|53.54|56.34|53.54|56.37|53.57|56.34|53.54|0
1654034850000|2022-05-31 22:07:30|56.4|53.6|56.45|53.65|56.45|53.65|56.4|53.6|0
1654034860000|2022-05-31 22:07:40|56.37|53.57|56.42|53.62|56.42|53.62|56.37|53.57|0
1654034870000|2022-05-31 22:07:50|56.4|53.6|56.37|53.57|56.45|53.65|56.37|53.57|0
1654034880000|2022-05-31 22:08:00|56.45|53.65|56.45|53.65|56.45|53.65|56.45|53.65|0
1654034890000|2022-05-31 22:08:10|56.4|53.6|56.54|53.74|56.54|53.74|56.4|53.6|0
1654034900000|2022-05-31 22:08:20|56.42|53.62|56.45|53.65|56.45|53.65|56.4|53.6|0
1654034910000|2022-05-31 22:08:30|56.42|53.62|56.4|53.6|56.45|53.65|56.4|53.6|0
1654034920000|2022-05-31 22:08:40|56.45|53.65|56.45|53.65|56.45|53.65|56.45|53.65|0
1654034940000|2022-05-31 22:09:00|56.4|53.6|56.34|53.54|56.42|53.62|56.34|53.54|0
1654034950000|2022-05-31 22:09:10|56.45|53.65|56.4|53.6|56.45|53.65|56.4|53.6|0
1654034970000|2022-05-31 22:09:30|56.42|53.62|56.42|53.62|56.42|53.62|56.42|53.62|0
1654034980000|2022-05-31 22:09:40|56.4|53.6|56.28|53.48|56.4|53.6|56.28|53.48|0
1654034990000|2022-05-31 22:09:50|56.22|53.42|56.34|53.54|56.34|53.54|56.22|53.42|0
1654035000000|2022-05-31 22:10:00|56.31|53.51|56.28|53.48|56.31|53.51|56.28|53.48|0
1654035010000|2022-05-31 22:10:10|56.22|53.42|56.22|53.42|56.22|53.42|56.22|53.42|0
1654035020000|2022-05-31 22:10:20|56.28|53.48|56.28|53.48|56.28|53.48|56.28|53.48|0
1654035030000|2022-05-31 22:10:30|56.22|53.42|56.22|53.42|56.22|53.42|56.22|53.42|0
1654035050000|2022-05-31 22:10:50|56.17|53.37|56.17|53.37|56.17|53.37|56.17|53.37|0
1654035060000|2022-05-31 22:11:00|56.19|53.39|56.22|53.42|56.22|53.42|56.19|53.39|0
1654035070000|2022-05-31 22:11:10|56.19|53.39|56.22|53.42|56.22|53.42|56.19|53.39|0
1654035090000|2022-05-31 22:11:30|56.31|53.51|56.25|53.45|56.31|53.51|56.25|53.45|0
1654035100000|2022-05-31 22:11:40|56.22|53.42|56.22|53.42|56.22|53.42|56.22|53.42|0
1654035120000|2022-05-31 22:12:00|56.25|53.45|56.22|53.42|56.25|53.45|56.22|53.42|0
1654035130000|2022-05-31 22:12:10|56.17|53.37|56.05|53.25|56.17|53.37|56.05|53.25|0
1654035140000|2022-05-31 22:12:20|55.99|53.19|55.99|53.19|56.02|53.22|55.99|53.19|0
1654035150000|2022-05-31 22:12:30|56.05|53.25|55.99|53.19|56.05|53.25|55.99|53.19|0
1654035160000|2022-05-31 22:12:40|55.96|53.16|55.88|53.08|55.96|53.16|55.88|53.08|0
1654035170000|2022-05-31 22:12:50|55.91|53.11|56.05|53.25|56.05|53.25|55.91|53.11|0
1654035180000|2022-05-31 22:13:00|56.02|53.22|56.02|53.22|56.02|53.22|56.02|53.22|0
1654035190000|2022-05-31 22:13:10|55.91|53.11|55.88|53.08|55.91|53.11|55.82|53.02|0
1654035200000|2022-05-31 22:13:20|55.85|53.05|55.88|53.08|55.88|53.08|55.85|53.05|0
1654035240000|2022-05-31 22:14:00|55.94|53.14|55.94|53.14|55.94|53.14|55.94|53.14|0
1654035250000|2022-05-31 22:14:10|55.99|53.19|55.99|53.19|55.99|53.19|55.99|53.19|0
1654035270000|2022-05-31 22:14:30|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1654035280000|2022-05-31 22:14:40|55.99|53.19|55.99|53.19|55.99|53.19|55.96|53.16|0
1654035290000|2022-05-31 22:14:50|55.94|53.14|55.96|53.16|55.99|53.19|55.94|53.14|0
1654035300000|2022-05-31 22:15:00|56.02|53.22|56.05|53.25|56.05|53.25|56.02|53.22|0
1654035310000|2022-05-31 22:15:10|56.08|53.28|55.94|53.14|56.08|53.28|55.94|53.14|0
1654035320000|2022-05-31 22:15:20|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1654035330000|2022-05-31 22:15:30|55.94|53.14|55.94|53.14|55.94|53.14|55.88|53.08|0
1654035340000|2022-05-31 22:15:40|55.96|53.16|55.91|53.11|55.96|53.16|55.91|53.11|0
1654035350000|2022-05-31 22:15:50|55.94|53.14|56.05|53.25|56.05|53.25|55.94|53.14|0
1654035360000|2022-05-31 22:16:00|56.16|53.36|56.11|53.31|56.22|53.42|56.11|53.31|0
1654035370000|2022-05-31 22:16:10|56.08|53.28|56.16|53.36|56.16|53.36|56.08|53.28|0
1654035390000|2022-05-31 22:16:30|56.22|53.42|56.22|53.42|56.22|53.42|56.22|53.42|0
1654035410000|2022-05-31 22:16:50|56.28|53.48|56.28|53.48|56.28|53.48|56.28|53.48|0
1654035420000|2022-05-31 22:17:00|56.34|53.54|56.34|53.54|56.39|53.59|56.34|53.54|0
1654035430000|2022-05-31 22:17:10|56.22|53.42|56.25|53.45|56.25|53.45|56.22|53.42|0
1654035440000|2022-05-31 22:17:20|56.22|53.42|56.16|53.36|56.22|53.42|56.16|53.36|0
1654035450000|2022-05-31 22:17:30|56.11|53.31|56.13|53.33|56.13|53.33|56.11|53.31|0
1654035460000|2022-05-31 22:17:40|56.11|53.31|56.05|53.25|56.11|53.31|56.05|53.25|0
1654035480000|2022-05-31 22:18:00|56.02|53.22|55.93|53.13|56.02|53.22|55.93|53.13|0
1654035490000|2022-05-31 22:18:10|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1654035500000|2022-05-31 22:18:20|55.93|53.13|55.88|53.08|55.93|53.13|55.88|53.08|0
1654035520000|2022-05-31 22:18:40|55.91|53.11|55.88|53.08|55.93|53.13|55.88|53.08|0
1654035530000|2022-05-31 22:18:50|55.85|53.05|55.88|53.08|55.88|53.08|55.85|53.05|0
1654035540000|2022-05-31 22:19:00|55.82|53.02|55.82|53.02|55.82|53.02|55.82|53.02|0
1654035560000|2022-05-31 22:19:20|55.9|53.1|55.9|53.1|55.9|53.1|55.9|53.1|0
1654035580000|2022-05-31 22:19:40|55.93|53.13|55.82|53.02|55.93|53.13|55.82|53.02|0
1654035590000|2022-05-31 22:19:50|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1654035600000|2022-05-31 22:20:00|55.76|52.96|55.71|52.91|55.76|52.96|55.71|52.91|0
1654035610000|2022-05-31 22:20:10|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1654035620000|2022-05-31 22:20:20|55.79|52.99|55.73|52.93|55.79|52.99|55.71|52.91|0
1654035630000|2022-05-31 22:20:30|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1654035640000|2022-05-31 22:20:40|55.76|52.96|55.79|52.99|55.79|52.99|55.76|52.96|0
1654035650000|2022-05-31 22:20:50|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1654035660000|2022-05-31 22:21:00|55.79|52.99|55.79|52.99|55.79|52.99|55.79|52.99|0
1654035670000|2022-05-31 22:21:10|55.82|53.02|55.82|53.02|55.82|53.02|55.82|53.02|0
1654035690000|2022-05-31 22:21:30|55.88|53.08|55.76|52.96|55.88|53.08|55.76|52.96|0
1654035700000|2022-05-31 22:21:40|55.79|52.99|55.79|52.99|55.79|52.99|55.76|52.96|0
1654035730000|2022-05-31 22:22:10|55.82|53.02|55.82|53.02|55.82|53.02|55.82|53.02|0
1654035740000|2022-05-31 22:22:20|55.76|52.96|55.79|52.99|55.79|52.99|55.76|52.96|0
1654035750000|2022-05-31 22:22:30|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1654035760000|2022-05-31 22:22:40|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1654035770000|2022-05-31 22:22:50|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1654035780000|2022-05-31 22:23:00|55.71|52.91|55.73|52.93|55.76|52.96|55.71|52.91|0
1654035790000|2022-05-31 22:23:10|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1654035810000|2022-05-31 22:23:30|55.76|52.96|55.85|53.05|55.85|53.05|55.76|52.96|0
1654035820000|2022-05-31 22:23:40|55.88|53.08|55.76|52.96|55.88|53.08|55.76|52.96|0
1654035830000|2022-05-31 22:23:50|55.71|52.91|55.82|53.02|55.82|53.02|55.71|52.91|0
1654035840000|2022-05-31 22:24:00|55.88|53.08|55.76|52.96|55.88|53.08|55.76|52.96|0
1654035860000|2022-05-31 22:24:20|55.7|52.9|55.7|52.9|55.76|52.96|55.7|52.9|0
1654035870000|2022-05-31 22:24:30|55.68|52.88|55.65|52.85|55.68|52.88|55.65|52.85|0
1654035880000|2022-05-31 22:24:40|55.76|52.96|55.7|52.9|55.76|52.96|55.7|52.9|0
1654035890000|2022-05-31 22:24:50|55.73|52.93|55.82|53.02|55.82|53.02|55.73|52.93|0
1654035900000|2022-05-31 22:25:00|55.88|53.08|55.73|52.93|55.88|53.08|55.73|52.93|0
1654035910000|2022-05-31 22:25:10|55.76|52.96|55.79|52.99|55.79|52.99|55.73|52.93|0
1654035920000|2022-05-31 22:25:20|55.82|53.02|55.76|52.96|55.82|53.02|55.76|52.96|0
1654035930000|2022-05-31 22:25:30|55.79|52.99|55.79|52.99|55.79|52.99|55.79|52.99|0
1654035940000|2022-05-31 22:25:40|55.76|52.96|55.76|52.96|55.76|52.96|55.76|52.96|0
1654035950000|2022-05-31 22:25:50|55.7|52.9|55.7|52.9|55.7|52.9|55.7|52.9|0
1654035960000|2022-05-31 22:26:00|55.65|52.85|55.59|52.79|55.65|52.85|55.59|52.79|0
1654035980000|2022-05-31 22:26:20|55.62|52.82|55.59|52.79|55.62|52.82|55.59|52.79|0
1654036010000|2022-05-31 22:26:50|55.53|52.73|55.56|52.76|55.56|52.76|55.53|52.73|0
1654036020000|2022-05-31 22:27:00|55.59|52.79|55.59|52.79|55.62|52.82|55.59|52.79|0
1654036030000|2022-05-31 22:27:10|55.62|52.82|55.62|52.82|55.62|52.82|55.59|52.79|0
1654036040000|2022-05-31 22:27:20|55.65|52.85|55.65|52.85|55.65|52.85|55.65|52.85|0
1654036050000|2022-05-31 22:27:30|55.59|52.79|55.59|52.79|55.59|52.79|55.59|52.79|0
1654036060000|2022-05-31 22:27:40|55.53|52.73|55.59|52.79|55.59|52.79|55.53|52.73|0
1654036070000|2022-05-31 22:27:50|55.39|52.59|55.5|52.7|55.5|52.7|55.39|52.59|0
1654036080000|2022-05-31 22:28:00|55.53|52.73|55.59|52.79|55.59|52.79|55.53|52.73|0
1654036090000|2022-05-31 22:28:10|55.65|52.85|55.76|52.96|55.76|52.96|55.65|52.85|0
1654036100000|2022-05-31 22:28:20|55.9|53.1|55.87|53.07|55.93|53.13|55.87|53.07|0
1654036110000|2022-05-31 22:28:30|55.93|53.13|55.93|53.13|55.93|53.13|55.9|53.1|0
1654036120000|2022-05-31 22:28:40|55.87|53.07|55.9|53.1|55.9|53.1|55.87|53.07|0
1654036130000|2022-05-31 22:28:50|55.87|53.07|55.9|53.1|55.9|53.1|55.87|53.07|0
1654036140000|2022-05-31 22:29:00|55.87|53.07|55.82|53.02|55.87|53.07|55.82|53.02|0
1654036150000|2022-05-31 22:29:10|55.84|53.04|55.82|53.02|55.84|53.04|55.82|53.02|0
1654036160000|2022-05-31 22:29:20|55.87|53.07|55.93|53.13|55.93|53.13|55.87|53.07|0
1654036170000|2022-05-31 22:29:30|55.99|53.19|55.93|53.13|55.99|53.19|55.93|53.13|0
1654036190000|2022-05-31 22:29:50|56.04|53.24|56.04|53.24|56.04|53.24|56.04|53.24|0
1654036200000|2022-05-31 22:30:00|56.1|53.3|56.33|53.53|56.33|53.53|56.1|53.3|0
1654036210000|2022-05-31 22:30:10|56.36|53.56|56.44|53.64|56.44|53.64|56.36|53.56|0
1654036220000|2022-05-31 22:30:20|56.39|53.59|56.44|53.64|56.44|53.64|56.39|53.59|0
1654036230000|2022-05-31 22:30:30|56.39|53.59|56.33|53.53|56.39|53.59|56.33|53.53|0
1654036240000|2022-05-31 22:30:40|56.39|53.59|56.33|53.53|56.39|53.59|56.33|53.53|0
1654036250000|2022-05-31 22:30:50|56.21|53.41|56.24|53.44|56.24|53.44|56.21|53.41|0
1654036260000|2022-05-31 22:31:00|56.27|53.47|56.16|53.36|56.27|53.47|56.16|53.36|0
1654036270000|2022-05-31 22:31:10|56.18|53.38|56.21|53.41|56.21|53.41|56.18|53.38|0
1654036280000|2022-05-31 22:31:20|56.27|53.47|56.33|53.53|56.33|53.53|56.27|53.47|0
1654036290000|2022-05-31 22:31:30|56.3|53.5|56.39|53.59|56.39|53.59|56.3|53.5|0
1654036300000|2022-05-31 22:31:40|56.41|53.61|56.44|53.64|56.44|53.64|56.39|53.59|0
1654036320000|2022-05-31 22:32:00|56.39|53.59|56.44|53.64|56.44|53.64|56.39|53.59|0
1654036370000|2022-05-31 22:32:50|56.39|53.59|56.39|53.59|56.39|53.59|56.39|53.59|0
1654036390000|2022-05-31 22:33:10|56.33|53.53|56.36|53.56|56.36|53.56|56.33|53.53|0
1654036400000|2022-05-31 22:33:20|56.39|53.59|56.33|53.53|56.39|53.59|56.33|53.53|0
1654036430000|2022-05-31 22:33:50|56.39|53.59|56.39|53.59|56.39|53.59|56.39|53.59|0
1654036450000|2022-05-31 22:34:10|56.33|53.53|56.33|53.53|56.33|53.53|56.33|53.53|0
1654036460000|2022-05-31 22:34:20|56.27|53.47|56.33|53.53|56.33|53.53|56.27|53.47|0
1654036490000|2022-05-31 22:34:50|56.27|53.47|56.27|53.47|56.27|53.47|56.27|53.47|0
1654036520000|2022-05-31 22:35:20|56.21|53.41|56.21|53.41|56.21|53.41|56.21|53.41|0
1654036530000|2022-05-31 22:35:30|56.24|53.44|56.24|53.44|56.24|53.44|56.24|53.44|0
1654036540000|2022-05-31 22:35:40|56.27|53.47|56.3|53.5|56.3|53.5|56.27|53.47|0
1654036550000|2022-05-31 22:35:50|56.33|53.53|56.38|53.58|56.38|53.58|56.33|53.53|0
1654036570000|2022-05-31 22:36:10|56.41|53.61|56.41|53.61|56.41|53.61|56.41|53.61|0
1654036580000|2022-05-31 22:36:20|56.38|53.58|56.5|53.7|56.5|53.7|56.38|53.58|0
1654036590000|2022-05-31 22:36:30|56.44|53.64|56.44|53.64|56.44|53.64|56.44|53.64|0
1654036600000|2022-05-31 22:36:40|56.5|53.7|56.5|53.7|56.5|53.7|56.5|53.7|0
1654036620000|2022-05-31 22:37:00|56.56|53.76|56.67|53.87|56.67|53.87|56.56|53.76|0
1654036630000|2022-05-31 22:37:10|56.73|53.93|56.73|53.93|56.79|53.99|56.73|53.93|0
1654036640000|2022-05-31 22:37:20|56.79|53.99|56.84|54.04|56.84|54.04|56.79|53.99|0
1654036650000|2022-05-31 22:37:30|56.79|53.99|56.81|54.01|56.81|54.01|56.79|53.99|0
1654036660000|2022-05-31 22:37:40|56.79|53.99|56.79|53.99|56.79|53.99|56.79|53.99|0
1654036670000|2022-05-31 22:37:50|56.84|54.04|56.84|54.04|56.84|54.04|56.84|54.04|0
1654036680000|2022-05-31 22:38:00|56.9|54.1|56.9|54.1|56.9|54.1|56.9|54.1|0
1654036700000|2022-05-31 22:38:20|56.84|54.04|56.84|54.04|56.84|54.04|56.84|54.04|0
1654036720000|2022-05-31 22:38:40|56.87|54.07|56.87|54.07|56.87|54.07|56.81|54.01|0
1654036730000|2022-05-31 22:38:50|56.9|54.1|56.96|54.16|56.96|54.16|56.9|54.1|0
1654036750000|2022-05-31 22:39:10|56.84|54.04|56.93|54.13|56.93|54.13|56.84|54.04|0
1654036760000|2022-05-31 22:39:20|56.9|54.1|56.9|54.1|56.93|54.13|56.9|54.1|0
1654036770000|2022-05-31 22:39:30|56.93|54.13|56.9|54.1|56.93|54.13|56.9|54.1|0
1654036790000|2022-05-31 22:39:50|56.93|54.13|57.02|54.22|57.02|54.22|56.93|54.13|0
1654036810000|2022-05-31 22:40:10|57.04|54.24|57.04|54.24|57.04|54.24|57.04|54.24|0
1654036820000|2022-05-31 22:40:20|57.07|54.27|57.1|54.3|57.1|54.3|57.07|54.27|0
1654036830000|2022-05-31 22:40:30|57.07|54.27|57.07|54.27|57.1|54.3|57.07|54.27|0
1654036850000|2022-05-31 22:40:50|57.1|54.3|57.07|54.27|57.1|54.3|57.07|54.27|0
1654036860000|2022-05-31 22:41:00|57.13|54.33|57.13|54.33|57.13|54.33|57.13|54.33|0
1654036880000|2022-05-31 22:41:20|57.07|54.27|57.07|54.27|57.07|54.27|57.07|54.27|0
1654036910000|2022-05-31 22:41:50|57.04|54.24|57.04|54.24|57.04|54.24|57.04|54.24|0
1654036920000|2022-05-31 22:42:00|57.01|54.21|57.07|54.27|57.07|54.27|57.01|54.21|0
1654036940000|2022-05-31 22:42:20|57.01|54.21|56.96|54.16|57.01|54.21|56.96|54.16|0
1654036950000|2022-05-31 22:42:30|56.67|53.87|56.78|53.98|56.78|53.98|56.67|53.87|0
1654036960000|2022-05-31 22:42:40|56.73|53.93|56.73|53.93|56.73|53.93|56.73|53.93|0
1654037000000|2022-05-31 22:43:20|56.75|53.95|56.73|53.93|56.75|53.95|56.73|53.93|0
1654037010000|2022-05-31 22:43:30|56.67|53.87|56.67|53.87|56.67|53.87|56.67|53.87|0
1654037030000|2022-05-31 22:43:50|56.73|53.93|56.73|53.93|56.73|53.93|56.73|53.93|0
1654037040000|2022-05-31 22:44:00|56.67|53.87|56.67|53.87|56.67|53.87|56.67|53.87|0
1654037050000|2022-05-31 22:44:10|56.64|53.84|56.64|53.84|56.64|53.84|56.64|53.84|0
1654037060000|2022-05-31 22:44:20|56.61|53.81|56.67|53.87|56.67|53.87|56.61|53.81|0
1654037070000|2022-05-31 22:44:30|56.64|53.84|56.5|53.7|56.64|53.84|56.5|53.7|0
1654037080000|2022-05-31 22:44:40|56.55|53.75|56.5|53.7|56.61|53.81|56.5|53.7|0
1654037090000|2022-05-31 22:44:50|56.52|53.72|56.55|53.75|56.55|53.75|56.5|53.7|0
1654037120000|2022-05-31 22:45:20|56.58|53.78|56.58|53.78|56.58|53.78|56.58|53.78|0
1654037130000|2022-05-31 22:45:30|56.55|53.75|56.67|53.87|56.67|53.87|56.55|53.75|0
1654037140000|2022-05-31 22:45:40|56.61|53.81|56.67|53.87|56.67|53.87|56.61|53.81|0
1654037150000|2022-05-31 22:45:50|56.78|53.98|56.84|54.04|56.84|54.04|56.78|53.98|0
1654037160000|2022-05-31 22:46:00|56.96|54.16|56.84|54.04|56.96|54.16|56.84|54.04|0
1654037170000|2022-05-31 22:46:10|56.9|54.1|56.9|54.1|56.9|54.1|56.84|54.04|0
1654037180000|2022-05-31 22:46:20|56.96|54.16|57.01|54.21|57.01|54.21|56.95|54.15|0
1654037190000|2022-05-31 22:46:30|57.07|54.27|57.07|54.27|57.07|54.27|57.07|54.27|0
1654037200000|2022-05-31 22:46:40|57.19|54.39|57.13|54.33|57.24|54.44|57.13|54.33|0
1654037220000|2022-05-31 22:47:00|57.19|54.39|57.24|54.44|57.24|54.44|57.19|54.39|0
1654037230000|2022-05-31 22:47:10|57.3|54.5|57.3|54.5|57.3|54.5|57.3|54.5|0
1654037240000|2022-05-31 22:47:20|57.36|54.56|57.36|54.56|57.36|54.56|57.36|54.56|0
1654037250000|2022-05-31 22:47:30|57.39|54.59|57.3|54.5|57.39|54.59|57.3|54.5|0
1654037280000|2022-05-31 22:48:00|57.27|54.47|57.27|54.47|57.27|54.47|57.27|54.47|0
1654037290000|2022-05-31 22:48:10|57.24|54.44|57.24|54.44|57.27|54.47|57.24|54.44|0
1654037300000|2022-05-31 22:48:20|57.3|54.5|57.3|54.5|57.3|54.5|57.3|54.5|0
1654037310000|2022-05-31 22:48:30|57.27|54.47|57.36|54.56|57.36|54.56|57.27|54.47|0
1654037320000|2022-05-31 22:48:40|57.42|54.62|57.42|54.62|57.42|54.62|57.42|54.62|0
1654037330000|2022-05-31 22:48:50|57.39|54.59|57.36|54.56|57.39|54.59|57.36|54.56|0
1654037350000|2022-05-31 22:49:10|57.42|54.62|57.42|54.62|57.42|54.62|57.42|54.62|0
1654037360000|2022-05-31 22:49:20|57.44|54.64|57.44|54.64|57.44|54.64|57.44|54.64|0
1654037370000|2022-05-31 22:49:30|57.47|54.67|57.47|54.67|57.47|54.67|57.47|54.67|0
1654037380000|2022-05-31 22:49:40|57.42|54.62|57.42|54.62|57.44|54.64|57.42|54.62|0
1654037390000|2022-05-31 22:49:50|57.36|54.56|57.36|54.56|57.36|54.56|57.36|54.56|0
1654037410000|2022-05-31 22:50:10|57.42|54.62|57.42|54.62|57.42|54.62|57.42|54.62|0
1654037420000|2022-05-31 22:50:20|57.44|54.64|57.47|54.67|57.47|54.67|57.44|54.64|0
1654037440000|2022-05-31 22:50:40|57.36|54.56|57.36|54.56|57.36|54.56|57.36|54.56|0
1654037450000|2022-05-31 22:50:50|57.39|54.59|57.39|54.59|57.39|54.59|57.39|54.59|0
1654037460000|2022-05-31 22:51:00|57.42|54.62|57.42|54.62|57.42|54.62|57.42|54.62|0
1654037470000|2022-05-31 22:51:10|57.39|54.59|57.42|54.62|57.42|54.62|57.39|54.59|0
1654037480000|2022-05-31 22:51:20|57.36|54.56|57.3|54.5|57.36|54.56|57.3|54.5|0
1654037490000|2022-05-31 22:51:30|57.36|54.56|57.39|54.59|57.39|54.59|57.36|54.56|0
1654037500000|2022-05-31 22:51:40|57.36|54.56|57.42|54.62|57.47|54.67|57.36|54.56|0
1654037510000|2022-05-31 22:51:50|57.36|54.56|57.39|54.59|57.39|54.59|57.36|54.56|0
1654037520000|2022-05-31 22:52:00|57.36|54.56|57.36|54.56|57.39|54.59|57.36|54.56|0
1654037530000|2022-05-31 22:52:10|57.3|54.5|57.24|54.44|57.3|54.5|57.24|54.44|0
1654037540000|2022-05-31 22:52:20|57.13|54.33|57.13|54.33|57.13|54.33|57.13|54.33|0
1654037550000|2022-05-31 22:52:30|57.01|54.21|57.07|54.27|57.07|54.27|57.01|54.21|0
1654037560000|2022-05-31 22:52:40|57.13|54.33|57.24|54.44|57.24|54.44|57.13|54.33|0
1654037570000|2022-05-31 22:52:50|57.18|54.38|57.13|54.33|57.18|54.38|57.13|54.33|0
1654037580000|2022-05-31 22:53:00|57.07|54.27|56.98|54.18|57.07|54.27|56.98|54.18|0
1654037590000|2022-05-31 22:53:10|57.01|54.21|57.07|54.27|57.1|54.3|57.01|54.21|0
1654037600000|2022-05-31 22:53:20|57.01|54.21|57.01|54.21|57.01|54.21|57.01|54.21|0
1654037620000|2022-05-31 22:53:40|57.07|54.27|57.07|54.27|57.07|54.27|57.07|54.27|0
1654037640000|2022-05-31 22:54:00|57.04|54.24|57.01|54.21|57.04|54.24|57.01|54.21|0
1654037650000|2022-05-31 22:54:10|57.07|54.27|57.09|54.29|57.09|54.29|57.07|54.27|0
1654037660000|2022-05-31 22:54:20|57.01|54.21|57.01|54.21|57.07|54.27|57.01|54.21|0
1654037670000|2022-05-31 22:54:30|56.95|54.15|56.95|54.15|56.95|54.15|56.95|54.15|0
1654037680000|2022-05-31 22:54:40|57.01|54.21|57.07|54.27|57.07|54.27|57.01|54.21|0
1654037710000|2022-05-31 22:55:10|57.12|54.32|57.12|54.32|57.12|54.32|57.12|54.32|0
1654037720000|2022-05-31 22:55:20|57.24|54.44|57.3|54.5|57.3|54.5|57.24|54.44|0
1654037730000|2022-05-31 22:55:30|57.24|54.44|57.3|54.5|57.3|54.5|57.24|54.44|0
1654037740000|2022-05-31 22:55:40|57.24|54.44|57.3|54.5|57.3|54.5|57.12|54.32|0
1654037760000|2022-05-31 22:56:00|57.33|54.53|57.33|54.53|57.33|54.53|57.33|54.53|0
1654037770000|2022-05-31 22:56:10|57.3|54.5|57.41|54.61|57.41|54.61|57.3|54.5|0
1654037780000|2022-05-31 22:56:20|57.47|54.67|57.47|54.67|57.47|54.67|57.47|54.67|0
1654037800000|2022-05-31 22:56:40|57.53|54.73|57.59|54.79|57.59|54.79|57.53|54.73|0
1654037810000|2022-05-31 22:56:50|57.7|54.9|57.73|54.93|57.73|54.93|57.7|54.9|0
1654037820000|2022-05-31 22:57:00|57.7|54.9|57.7|54.9|57.7|54.9|57.7|54.9|0
1654037840000|2022-05-31 22:57:20|57.65|54.85|57.65|54.85|57.65|54.85|57.65|54.85|0
1654037870000|2022-05-31 22:57:50|57.7|54.9|57.7|54.9|57.7|54.9|57.7|54.9|0
1654037880000|2022-05-31 22:58:00|57.65|54.85|57.59|54.79|57.65|54.85|57.59|54.79|0
1654037890000|2022-05-31 22:58:10|57.65|54.85|57.65|54.85|57.65|54.85|57.65|54.85|0
1654037910000|2022-05-31 22:58:30|57.59|54.79|57.59|54.79|57.59|54.79|57.59|54.79|0
1654037920000|2022-05-31 22:58:40|57.62|54.82|57.59|54.79|57.62|54.82|57.59|54.79|0
1654037960000|2022-05-31 22:59:20|57.61|54.81|57.67|54.87|57.7|54.9|57.61|54.81|0
1654037970000|2022-05-31 22:59:30|57.65|54.85|57.65|54.85|57.65|54.85|57.65|54.85|0
1654037990000|2022-05-31 22:59:50|57.59|54.79|57.59|54.79|57.59|54.79|57.59|54.79|0
1654038000000|2022-05-31 23:00:00|57.76|54.96|57.82|55.02|57.82|55.02|57.76|54.96|0
1654038010000|2022-05-31 23:00:10|57.76|54.96|57.79|54.99|57.79|54.99|57.76|54.96|0
1654038020000|2022-05-31 23:00:20|57.76|54.96|57.82|55.02|57.82|55.02|57.76|54.96|0
1654038030000|2022-05-31 23:00:30|57.79|54.99|57.79|54.99|57.79|54.99|57.79|54.99|0
1654038040000|2022-05-31 23:00:40|57.76|54.96|57.76|54.96|57.79|54.99|57.76|54.96|0
1654038050000|2022-05-31 23:00:50|57.73|54.93|57.73|54.93|57.73|54.93|57.73|54.93|0
1654038060000|2022-05-31 23:01:00|57.7|54.9|57.59|54.79|57.7|54.9|57.59|54.79|0
1654038070000|2022-05-31 23:01:10|57.56|54.76|57.53|54.73|57.56|54.76|57.47|54.67|0
1654038080000|2022-05-31 23:01:20|57.47|54.67|57.44|54.64|57.47|54.67|57.41|54.61|0
1654038090000|2022-05-31 23:01:30|57.53|54.73|57.47|54.67|57.53|54.73|57.47|54.67|0
1654038100000|2022-05-31 23:01:40|57.41|54.61|57.41|54.61|57.41|54.61|57.41|54.61|0
1654038110000|2022-05-31 23:01:50|57.35|54.55|57.3|54.5|57.35|54.55|57.3|54.5|0
1654038130000|2022-05-31 23:02:10|57.24|54.44|57.27|54.47|57.27|54.47|57.24|54.44|0
1654038140000|2022-05-31 23:02:20|57.3|54.5|57.3|54.5|57.3|54.5|57.24|54.44|0
1654038150000|2022-05-31 23:02:30|57.32|54.52|57.41|54.61|57.41|54.61|57.32|54.52|0
1654038160000|2022-05-31 23:02:40|57.47|54.67|57.5|54.7|57.5|54.7|57.47|54.67|0
1654038170000|2022-05-31 23:02:50|57.53|54.73|57.53|54.73|57.56|54.76|57.53|54.73|0
1654038180000|2022-05-31 23:03:00|57.5|54.7|57.41|54.61|57.5|54.7|57.41|54.61|0
1654038190000|2022-05-31 23:03:10|57.35|54.55|57.35|54.55|57.35|54.55|57.35|54.55|0
1654038200000|2022-05-31 23:03:20|57.41|54.61|57.47|54.67|57.47|54.67|57.41|54.61|0
1654038210000|2022-05-31 23:03:30|57.5|54.7|57.53|54.73|57.53|54.73|57.5|54.7|0
1654038220000|2022-05-31 23:03:40|57.5|54.7|57.5|54.7|57.5|54.7|57.5|54.7|0
1654038240000|2022-05-31 23:04:00|57.47|54.67|57.41|54.61|57.47|54.67|57.41|54.61|0
1654038250000|2022-05-31 23:04:10|57.44|54.64|57.44|54.64|57.44|54.64|57.41|54.61|0
1654038260000|2022-05-31 23:04:20|57.47|54.67|57.47|54.67|57.5|54.7|57.47|54.67|0
1654038270000|2022-05-31 23:04:30|57.5|54.7|57.53|54.73|57.53|54.73|57.5|54.7|0
1654038290000|2022-05-31 23:04:50|57.47|54.67|57.47|54.67|57.47|54.67|57.47|54.67|0
1654038300000|2022-05-31 23:05:00|57.44|54.64|57.24|54.44|57.44|54.64|57.24|54.44|0
1654038310000|2022-05-31 23:05:10|57.29|54.49|57.29|54.49|57.29|54.49|57.29|54.49|0
1654038320000|2022-05-31 23:05:20|57.24|54.44|57.21|54.41|57.24|54.44|57.21|54.41|0
1654038330000|2022-05-31 23:05:30|57.24|54.44|57.24|54.44|57.26|54.46|57.24|54.44|0
1654038350000|2022-05-31 23:05:50|57.18|54.38|57.18|54.38|57.18|54.38|57.18|54.38|0
1654038360000|2022-05-31 23:06:00|57.15|54.35|57.41|54.61|57.47|54.67|57.15|54.35|0
1654038370000|2022-05-31 23:06:10|57.47|54.67|57.53|54.73|57.53|54.73|57.47|54.67|0
1654038390000|2022-05-31 23:06:30|57.47|54.67|57.47|54.67|57.47|54.67|57.47|54.67|0
1654038410000|2022-05-31 23:06:50|57.44|54.64|57.47|54.67|57.47|54.67|57.44|54.64|0
1654038420000|2022-05-31 23:07:00|57.44|54.64|57.44|54.64|57.44|54.64|57.44|54.64|0
1654038430000|2022-05-31 23:07:10|57.47|54.67|57.47|54.67|57.47|54.67|57.44|54.64|0
1654038450000|2022-05-31 23:07:30|57.44|54.64|57.44|54.64|57.44|54.64|57.44|54.64|0
1654038460000|2022-05-31 23:07:40|57.35|54.55|57.06|54.26|57.35|54.55|57.06|54.26|0
1654038470000|2022-05-31 23:07:50|56.95|54.15|57|54.2|57|54.2|56.95|54.15|0
1654038480000|2022-05-31 23:08:00|56.95|54.15|56.95|54.15|56.95|54.15|56.95|54.15|0
1654038490000|2022-05-31 23:08:10|56.97|54.17|57|54.2|57|54.2|56.97|54.17|0
1654038500000|2022-05-31 23:08:20|56.95|54.15|56.95|54.15|56.95|54.15|56.95|54.15|0
1654038510000|2022-05-31 23:08:30|56.89|54.09|56.95|54.15|56.95|54.15|56.89|54.09|0
1654038520000|2022-05-31 23:08:40|56.92|54.12|57|54.2|57|54.2|56.92|54.12|0
1654038530000|2022-05-31 23:08:50|57.03|54.23|56.89|54.09|57.03|54.23|56.89|54.09|0
1654038560000|2022-05-31 23:09:20|56.97|54.17|56.97|54.17|56.97|54.17|56.97|54.17|0
1654038570000|2022-05-31 23:09:30|57|54.2|57.03|54.23|57.03|54.23|57|54.2|0
1654038580000|2022-05-31 23:09:40|57.06|54.26|57.12|54.32|57.12|54.32|57.06|54.26|0
1654038590000|2022-05-31 23:09:50|57.09|54.29|57.06|54.26|57.09|54.29|57|54.2|0
1654038600000|2022-05-31 23:10:00|57|54.2|56.94|54.14|57|54.2|56.94|54.14|0
1654038630000|2022-05-31 23:10:30|56.89|54.09|56.89|54.09|56.89|54.09|56.89|54.09|0
1654038640000|2022-05-31 23:10:40|56.94|54.14|56.94|54.14|56.94|54.14|56.94|54.14|0
1654038650000|2022-05-31 23:10:50|56.89|54.09|56.91|54.11|56.91|54.11|56.89|54.09|0
1654038660000|2022-05-31 23:11:00|56.94|54.14|56.91|54.11|56.94|54.14|56.91|54.11|0
1654038670000|2022-05-31 23:11:10|56.89|54.09|56.89|54.09|56.89|54.09|56.89|54.09|0
1654038680000|2022-05-31 23:11:20|56.91|54.11|56.91|54.11|56.91|54.11|56.91|54.11|0
1654038690000|2022-05-31 23:11:30|56.94|54.14|56.94|54.14|56.94|54.14|56.94|54.14|0
1654038710000|2022-05-31 23:11:50|57.06|54.26|57.06|54.26|57.06|54.26|57.06|54.26|0
1654038720000|2022-05-31 23:12:00|57.12|54.32|57.09|54.29|57.12|54.32|57.09|54.29|0
1654038730000|2022-05-31 23:12:10|57.06|54.26|57.06|54.26|57.06|54.26|57.06|54.26|0
1654038770000|2022-05-31 23:12:50|57.03|54.23|57.06|54.26|57.06|54.26|57.03|54.23|0
1654038780000|2022-05-31 23:13:00|57.12|54.32|57|54.2|57.12|54.32|57|54.2|0
1654038790000|2022-05-31 23:13:10|57.06|54.26|57.09|54.29|57.09|54.29|57.06|54.26|0
1654038800000|2022-05-31 23:13:20|57.12|54.32|57.12|54.32|57.14|54.34|57.12|54.32|0
1654038810000|2022-05-31 23:13:30|57.14|54.34|57.17|54.37|57.17|54.37|57.14|54.34|0
1654038820000|2022-05-31 23:13:40|57.2|54.4|57.23|54.43|57.23|54.43|57.2|54.4|0
1654038830000|2022-05-31 23:13:50|57.29|54.49|57.29|54.49|57.29|54.49|57.29|54.49|0
1654038840000|2022-05-31 23:14:00|57.26|54.46|57.29|54.49|57.29|54.49|57.26|54.46|0
1654038870000|2022-05-31 23:14:30|57.35|54.55|57.23|54.43|57.35|54.55|57.23|54.43|0
1654038880000|2022-05-31 23:14:40|57.2|54.4|57.23|54.43|57.23|54.43|57.2|54.4|0
1654038890000|2022-05-31 23:14:50|57.17|54.37|57.17|54.37|57.17|54.37|57.17|54.37|0
1654038900000|2022-05-31 23:15:00|57.2|54.4|57.12|54.32|57.2|54.4|57.12|54.32|0
1654038920000|2022-05-31 23:15:20|57.14|54.34|57.12|54.32|57.14|54.34|57.12|54.32|0
1654038930000|2022-05-31 23:15:30|57.14|54.34|57.14|54.34|57.14|54.34|57.14|54.34|0
1654038960000|2022-05-31 23:16:00|57.12|54.32|57.12|54.32|57.12|54.32|57.12|54.32|0
1654038970000|2022-05-31 23:16:10|57.09|54.29|57.09|54.29|57.09|54.29|57.09|54.29|0
1654038980000|2022-05-31 23:16:20|57.12|54.32|57.23|54.43|57.23|54.43|57.12|54.32|0
1654038990000|2022-05-31 23:16:30|57.29|54.49|57.29|54.49|57.29|54.49|57.29|54.49|0
1654039000000|2022-05-31 23:16:40|57.32|54.52|57.32|54.52|57.32|54.52|57.32|54.52|0
1654039010000|2022-05-31 23:16:50|57.26|54.46|57.26|54.46|57.26|54.46|57.26|54.46|0
1654039030000|2022-05-31 23:17:10|57.17|54.37|57.2|54.4|57.2|54.4|57.17|54.37|0
1654039060000|2022-05-31 23:17:40|57.23|54.43|57.23|54.43|57.23|54.43|57.23|54.43|0
1654039070000|2022-05-31 23:17:50|57.17|54.37|57.17|54.37|57.17|54.37|57.17|54.37|0
1654039090000|2022-05-31 23:18:10|57.2|54.4|57.2|54.4|57.2|54.4|57.2|54.4|0
1654039100000|2022-05-31 23:18:20|57.17|54.37|57.06|54.26|57.17|54.37|57.06|54.26|0
1654039110000|2022-05-31 23:18:30|57|54.2|56.97|54.17|57|54.2|56.97|54.17|0
1654039120000|2022-05-31 23:18:40|57|54.2|56.94|54.14|57|54.2|56.94|54.14|0
1654039130000|2022-05-31 23:18:50|56.97|54.17|56.88|54.08|56.97|54.17|56.88|54.08|0
1654039140000|2022-05-31 23:19:00|56.91|54.11|57|54.2|57|54.2|56.91|54.11|0
1654039150000|2022-05-31 23:19:10|57.03|54.23|57|54.2|57.03|54.23|57|54.2|0
1654039170000|2022-05-31 23:19:30|57.03|54.23|57.03|54.23|57.03|54.23|57.03|54.23|0
1654039180000|2022-05-31 23:19:40|57.06|54.26|57.06|54.26|57.06|54.26|57.06|54.26|0
1654039190000|2022-05-31 23:19:50|57.08|54.28|57.06|54.26|57.08|54.28|57.06|54.26|0
1654039210000|2022-05-31 23:20:10|57.03|54.23|57.03|54.23|57.03|54.23|57.03|54.23|0
1654039220000|2022-05-31 23:20:20|57.06|54.26|56.94|54.14|57.06|54.26|56.94|54.14|0
1654039230000|2022-05-31 23:20:30|56.91|54.11|56.88|54.08|56.91|54.11|56.88|54.08|0
1654039240000|2022-05-31 23:20:40|57|54.2|57.03|54.23|57.06|54.26|57|54.2|0
1654039250000|2022-05-31 23:20:50|57|54.2|56.94|54.14|57|54.2|56.91|54.11|0
1654039260000|2022-05-31 23:21:00|56.97|54.17|57|54.2|57|54.2|56.97|54.17|0
1654039290000|2022-05-31 23:21:30|57.03|54.23|57.03|54.23|57.06|54.26|57.03|54.23|0
1654039300000|2022-05-31 23:21:40|57.06|54.26|57.11|54.31|57.11|54.31|57.06|54.26|0
1654039310000|2022-05-31 23:21:50|57.06|54.26|57.08|54.28|57.08|54.28|57.06|54.26|0
1654039320000|2022-05-31 23:22:00|57.11|54.31|57.11|54.31|57.11|54.31|57.08|54.28|0
1654039330000|2022-05-31 23:22:10|57.06|54.26|57.06|54.26|57.06|54.26|57.06|54.26|0
1654039360000|2022-05-31 23:22:40|57.05|54.25|57.08|54.28|57.08|54.28|57.05|54.25|0
1654039370000|2022-05-31 23:22:50|57.11|54.31|57.11|54.31|57.11|54.31|57.11|54.31|0
1654039380000|2022-05-31 23:23:00|57.23|54.43|57.23|54.43|57.23|54.43|57.23|54.43|0
1654039410000|2022-05-31 23:23:30|57.17|54.37|57.17|54.37|57.17|54.37|57.17|54.37|0
1654039440000|2022-05-31 23:24:00|57.23|54.43|57.23|54.43|57.23|54.43|57.23|54.43|0
1654039450000|2022-05-31 23:24:10|57.17|54.37|57.23|54.43|57.23|54.43|57.17|54.37|0
1654039460000|2022-05-31 23:24:20|57.26|54.46|57.29|54.49|57.29|54.49|57.26|54.46|0
1654039470000|2022-05-31 23:24:30|57.23|54.43|57.17|54.37|57.23|54.43|57.17|54.37|0
1654039480000|2022-05-31 23:24:40|57.23|54.43|57.29|54.49|57.29|54.49|57.23|54.43|0
1654039510000|2022-05-31 23:25:10|57.23|54.43|57.23|54.43|57.23|54.43|57.23|54.43|0
1654039520000|2022-05-31 23:25:20|57.26|54.46|57.29|54.49|57.29|54.49|57.26|54.46|0
1654039580000|2022-05-31 23:26:20|57.28|54.48|57.28|54.48|57.28|54.48|57.28|54.48|0
1654039610000|2022-05-31 23:26:50|57.34|54.54|57.34|54.54|57.34|54.54|57.34|54.54|0
1654039620000|2022-05-31 23:27:00|57.28|54.48|57.31|54.51|57.31|54.51|57.28|54.48|0
1654039630000|2022-05-31 23:27:10|57.28|54.48|57.31|54.51|57.31|54.51|57.28|54.48|0
1654039640000|2022-05-31 23:27:20|57.25|54.45|57.25|54.45|57.25|54.45|57.25|54.45|0
1654039650000|2022-05-31 23:27:30|57.23|54.43|57.34|54.54|57.34|54.54|57.23|54.43|0
1654039660000|2022-05-31 23:27:40|57.4|54.6|57.4|54.6|57.4|54.6|57.4|54.6|0
1654039670000|2022-05-31 23:27:50|57.46|54.66|57.4|54.6|57.46|54.66|57.4|54.6|0
1654039690000|2022-05-31 23:28:10|57.34|54.54|57.34|54.54|57.34|54.54|57.34|54.54|0
1654039700000|2022-05-31 23:28:20|57.37|54.57|57.4|54.6|57.4|54.6|57.37|54.57|0
1654039710000|2022-05-31 23:28:30|57.46|54.66|57.52|54.72|57.52|54.72|57.46|54.66|0
1654039720000|2022-05-31 23:28:40|57.57|54.77|57.6|54.8|57.6|54.8|57.57|54.77|0
1654039730000|2022-05-31 23:28:50|57.57|54.77|57.57|54.77|57.57|54.77|57.57|54.77|0
1654039770000|2022-05-31 23:29:30|57.52|54.72|57.52|54.72|57.52|54.72|57.52|54.72|0
1654039780000|2022-05-31 23:29:40|57.46|54.66|57.49|54.69|57.49|54.69|57.46|54.66|0
1654039790000|2022-05-31 23:29:50|57.57|54.77|57.69|54.89|57.69|54.89|57.57|54.77|0
1654039810000|2022-05-31 23:30:10|57.75|54.95|57.75|54.95|57.75|54.95|57.75|54.95|0
1654039830000|2022-05-31 23:30:30|57.81|55.01|57.81|55.01|57.81|55.01|57.81|55.01|0
1654039850000|2022-05-31 23:30:50|57.83|55.03|57.81|55.01|57.83|55.03|57.81|55.01|0
1654039860000|2022-05-31 23:31:00|57.83|55.03|57.83|55.03|57.83|55.03|57.83|55.03|0
1654039870000|2022-05-31 23:31:10|57.81|55.01|57.78|54.98|57.81|55.01|57.78|54.98|0
1654039880000|2022-05-31 23:31:20|57.75|54.95|57.81|55.01|57.81|55.01|57.75|54.95|0
1654039890000|2022-05-31 23:31:30|57.78|54.98|57.75|54.95|57.78|54.98|57.75|54.95|0
1654039930000|2022-05-31 23:32:10|57.69|54.89|57.69|54.89|57.69|54.89|57.69|54.89|0
1654039940000|2022-05-31 23:32:20|57.63|54.83|57.69|54.89|57.69|54.89|57.63|54.83|0
1654039960000|2022-05-31 23:32:40|57.63|54.83|57.63|54.83|57.63|54.83|57.63|54.83|0
1654039980000|2022-05-31 23:33:00|57.69|54.89|57.57|54.77|57.69|54.89|57.57|54.77|0
1654040000000|2022-05-31 23:33:20|57.6|54.8|57.57|54.77|57.6|54.8|57.57|54.77|0
1654040010000|2022-05-31 23:33:30|57.63|54.83|57.63|54.83|57.63|54.83|57.63|54.83|0
1654040070000|2022-05-31 23:34:30|57.69|54.89|57.69|54.89|57.69|54.89|57.69|54.89|0
1654040100000|2022-05-31 23:35:00|57.66|54.86|57.63|54.83|57.66|54.86|57.63|54.83|0
1654040110000|2022-05-31 23:35:10|57.57|54.77|57.57|54.77|57.57|54.77|57.57|54.77|0
1654040120000|2022-05-31 23:35:20|57.63|54.83|57.63|54.83|57.63|54.83|57.63|54.83|0
1654040140000|2022-05-31 23:35:40|57.66|54.86|57.57|54.77|57.66|54.86|57.57|54.77|0
1654040150000|2022-05-31 23:35:50|57.46|54.66|57.4|54.6|57.46|54.66|57.4|54.6|0
1654040160000|2022-05-31 23:36:00|57.42|54.62|57.42|54.62|57.42|54.62|57.42|54.62|0
1654040170000|2022-05-31 23:36:10|57.45|54.65|57.57|54.77|57.57|54.77|57.45|54.65|0
1654040200000|2022-05-31 23:36:40|57.51|54.71|57.51|54.71|57.51|54.71|57.51|54.71|0
1654040210000|2022-05-31 23:36:50|57.45|54.65|57.45|54.65|57.45|54.65|57.45|54.65|0
1654040220000|2022-05-31 23:37:00|57.4|54.6|57.4|54.6|57.4|54.6|57.4|54.6|0
1654040240000|2022-05-31 23:37:20|57.42|54.62|57.45|54.65|57.45|54.65|57.42|54.62|0
1654040260000|2022-05-31 23:37:40|57.42|54.62|57.45|54.65|57.45|54.65|57.42|54.62|0
1654040270000|2022-05-31 23:37:50|57.4|54.6|57.4|54.6|57.4|54.6|57.4|54.6|0
1654040290000|2022-05-31 23:38:10|57.42|54.62|57.4|54.6|57.42|54.62|57.4|54.6|0
1654040330000|2022-05-31 23:38:50|57.34|54.54|57.34|54.54|57.34|54.54|57.34|54.54|0
1654040340000|2022-05-31 23:39:00|57.28|54.48|57.05|54.25|57.28|54.48|57.05|54.25|0
1654040350000|2022-05-31 23:39:10|57.11|54.31|57.11|54.31|57.11|54.31|57.11|54.31|0
1654040370000|2022-05-31 23:39:30|57.08|54.28|57.05|54.25|57.08|54.28|57.05|54.25|0
1654040390000|2022-05-31 23:39:50|56.99|54.19|56.99|54.19|56.99|54.19|56.99|54.19|0
1654040400000|2022-05-31 23:40:00|57.08|54.28|57.08|54.28|57.08|54.28|57.08|54.28|0
1654040410000|2022-05-31 23:40:10|57.11|54.31|57.11|54.31|57.11|54.31|57.11|54.31|0
1654040420000|2022-05-31 23:40:20|57.16|54.36|57.16|54.36|57.16|54.36|57.16|54.36|0
1654040430000|2022-05-31 23:40:30|57.19|54.39|57.22|54.42|57.22|54.42|57.19|54.39|0
1654040440000|2022-05-31 23:40:40|57.25|54.45|57.22|54.42|57.25|54.45|57.22|54.42|0
1654040450000|2022-05-31 23:40:50|57.28|54.48|57.28|54.48|57.28|54.48|57.28|54.48|0
1654040460000|2022-05-31 23:41:00|57.31|54.51|57.34|54.54|57.34|54.54|57.31|54.51|0
1654040470000|2022-05-31 23:41:10|57.45|54.65|57.45|54.65|57.45|54.65|57.45|54.65|0
1654040480000|2022-05-31 23:41:20|57.51|54.71|57.51|54.71|57.51|54.71|57.51|54.71|0
1654040510000|2022-05-31 23:41:50|57.57|54.77|57.57|54.77|57.57|54.77|57.57|54.77|0
1654040520000|2022-05-31 23:42:00|57.6|54.8|57.65|54.85|57.65|54.85|57.6|54.8|0
1654040530000|2022-05-31 23:42:10|57.63|54.83|57.63|54.83|57.63|54.83|57.63|54.83|0
1654040560000|2022-05-31 23:42:40|57.6|54.8|57.6|54.8|57.6|54.8|57.57|54.77|0
1654040570000|2022-05-31 23:42:50|57.57|54.77|57.6|54.8|57.6|54.8|57.57|54.77|0
1654040580000|2022-05-31 23:43:00|57.57|54.77|57.63|54.83|57.63|54.83|57.51|54.71|0
1654040600000|2022-05-31 23:43:20|57.68|54.88|57.74|54.94|57.74|54.94|57.68|54.88|0
1654040610000|2022-05-31 23:43:30|57.8|55|57.8|55|57.8|55|57.8|55|0
1654040630000|2022-05-31 23:43:50|57.86|55.06|57.92|55.12|57.92|55.12|57.86|55.06|0
1654040640000|2022-05-31 23:44:00|57.95|55.15|57.95|55.15|57.95|55.15|57.95|55.15|0
1654040650000|2022-05-31 23:44:10|57.92|55.12|57.92|55.12|57.92|55.12|57.92|55.12|0
1654040670000|2022-05-31 23:44:30|57.98|55.18|58.03|55.23|58.03|55.23|57.98|55.18|0
1654040710000|2022-05-31 23:45:10|58.09|55.29|58.09|55.29|58.09|55.29|58.09|55.29|0
1654040760000|2022-05-31 23:46:00|58.03|55.23|58.27|55.47|58.27|55.47|58.03|55.23|0
1654040770000|2022-05-31 23:46:10|58.36|55.56|58.5|55.7|58.5|55.7|58.33|55.53|0
1654040780000|2022-05-31 23:46:20|58.44|55.64|58.39|55.59|58.44|55.64|58.39|55.59|0
1654040790000|2022-05-31 23:46:30|58.36|55.56|58.27|55.47|58.36|55.56|58.27|55.47|0
1654040800000|2022-05-31 23:46:40|58.33|55.53|58.33|55.53|58.33|55.53|58.33|55.53|0
1654040810000|2022-05-31 23:46:50|58.39|55.59|58.33|55.53|58.39|55.59|58.33|55.53|0
1654040820000|2022-05-31 23:47:00|58.39|55.59|58.33|55.53|58.39|55.59|58.33|55.53|0
1654040830000|2022-05-31 23:47:10|58.27|55.47|58.27|55.47|58.27|55.47|58.27|55.47|0
1654040840000|2022-05-31 23:47:20|58.3|55.5|58.33|55.53|58.33|55.53|58.3|55.5|0
1654040850000|2022-05-31 23:47:30|58.27|55.47|58.35|55.55|58.35|55.55|58.27|55.47|0
1654040860000|2022-05-31 23:47:40|58.39|55.59|58.33|55.53|58.39|55.59|58.33|55.53|0
1654040870000|2022-05-31 23:47:50|58.35|55.55|58.39|55.59|58.39|55.59|58.35|55.55|0
1654040880000|2022-05-31 23:48:00|58.33|55.53|58.39|55.59|58.39|55.59|58.33|55.53|0
1654040890000|2022-05-31 23:48:10|58.5|55.7|58.5|55.7|58.5|55.7|58.5|55.7|0
1654040900000|2022-05-31 23:48:20|58.56|55.76|58.56|55.76|58.56|55.76|58.5|55.7|0
1654040920000|2022-05-31 23:48:40|58.5|55.7|58.5|55.7|58.5|55.7|58.5|55.7|0
1654040930000|2022-05-31 23:48:50|58.56|55.76|58.5|55.7|58.56|55.76|58.5|55.7|0
1654040940000|2022-05-31 23:49:00|58.53|55.73|58.5|55.7|58.56|55.76|58.5|55.7|0
1654040950000|2022-05-31 23:49:10|58.44|55.64|58.47|55.67|58.47|55.67|58.44|55.64|0
1654040960000|2022-05-31 23:49:20|58.5|55.7|58.5|55.7|58.5|55.7|58.5|55.7|0
1654040970000|2022-05-31 23:49:30|58.56|55.76|58.56|55.76|58.56|55.76|58.56|55.76|0
1654040980000|2022-05-31 23:49:40|58.5|55.7|58.5|55.7|58.5|55.7|58.5|55.7|0
1654041000000|2022-05-31 23:50:00|58.56|55.76|58.62|55.82|58.62|55.82|58.5|55.7|0
1654041020000|2022-05-31 23:50:20|58.68|55.88|58.74|55.94|58.74|55.94|58.68|55.88|0
1654041030000|2022-05-31 23:50:30|58.68|55.88|58.65|55.85|58.68|55.88|58.62|55.82|0
1654041040000|2022-05-31 23:50:40|58.62|55.82|58.68|55.88|58.68|55.88|58.62|55.82|0
1654041050000|2022-05-31 23:50:50|58.62|55.82|58.65|55.85|58.65|55.85|58.62|55.82|0
1654041060000|2022-05-31 23:51:00|58.62|55.82|58.68|55.88|58.68|55.88|58.56|55.76|0
1654041070000|2022-05-31 23:51:10|58.74|55.94|58.68|55.88|58.74|55.94|58.68|55.88|0
1654041120000|2022-05-31 23:52:00|58.74|55.94|58.71|55.91|58.74|55.94|58.71|55.91|0
1654041130000|2022-05-31 23:52:10|58.68|55.88|58.74|55.94|58.74|55.94|58.68|55.88|0
1654041160000|2022-05-31 23:52:40|58.8|56|58.8|56|58.8|56|58.8|56|0
1654041190000|2022-05-31 23:53:10|58.74|55.94|58.68|55.88|58.74|55.94|58.68|55.88|0
1654041200000|2022-05-31 23:53:20|58.71|55.91|58.71|55.91|58.71|55.91|58.71|55.91|0
1654041210000|2022-05-31 23:53:30|58.68|55.88|58.62|55.82|58.68|55.88|58.62|55.82|0
1654041230000|2022-05-31 23:53:50|58.68|55.88|58.74|55.94|58.74|55.94|58.68|55.88|0
1654041240000|2022-05-31 23:54:00|58.68|55.88|58.68|55.88|58.68|55.88|58.68|55.88|0
1654041260000|2022-05-31 23:54:20|58.62|55.82|58.62|55.82|58.62|55.82|58.62|55.82|0
1654041270000|2022-05-31 23:54:30|58.68|55.88|58.62|55.82|58.68|55.88|58.62|55.82|0
1654041280000|2022-05-31 23:54:40|58.68|55.88|58.74|55.94|58.74|55.94|58.68|55.88|0
1654041300000|2022-05-31 23:55:00|58.79|55.99|58.82|56.02|58.82|56.02|58.74|55.94|0
1654041310000|2022-05-31 23:55:10|58.85|56.05|58.91|56.11|58.91|56.11|58.85|56.05|0
1654041320000|2022-05-31 23:55:20|58.94|56.14|58.97|56.17|58.97|56.17|58.94|56.14|0
1654041330000|2022-05-31 23:55:30|58.91|56.11|58.91|56.11|58.91|56.11|58.91|56.11|0
1654041340000|2022-05-31 23:55:40|58.85|56.05|58.85|56.05|58.85|56.05|58.85|56.05|0
1654041350000|2022-05-31 23:55:50|58.79|55.99|58.79|55.99|58.79|55.99|58.79|55.99|0
1654041360000|2022-05-31 23:56:00|58.85|56.05|58.85|56.05|58.85|56.05|58.85|56.05|0
1654041370000|2022-05-31 23:56:10|58.74|55.94|58.74|55.94|58.79|55.99|58.74|55.94|0
1654041380000|2022-05-31 23:56:20|58.79|55.99|58.74|55.94|58.85|56.05|58.74|55.94|0
1654041390000|2022-05-31 23:56:30|58.79|55.99|58.74|55.94|58.82|56.02|58.74|55.94|0
1654041400000|2022-05-31 23:56:40|58.68|55.88|58.68|55.88|58.68|55.88|58.68|55.88|0
1654041410000|2022-05-31 23:56:50|58.62|55.82|58.62|55.82|58.62|55.82|58.62|55.82|0
1654041420000|2022-05-31 23:57:00|58.5|55.7|58.5|55.7|58.5|55.7|58.5|55.7|0
1654041430000|2022-05-31 23:57:10|58.44|55.64|58.5|55.7|58.5|55.7|58.44|55.64|0
1654041440000|2022-05-31 23:57:20|58.44|55.64|58.44|55.64|58.44|55.64|58.44|55.64|0
1654041450000|2022-05-31 23:57:30|58.5|55.7|58.56|55.76|58.56|55.76|58.5|55.7|0
1654041460000|2022-05-31 23:57:40|58.62|55.82|58.68|55.88|58.68|55.88|58.62|55.82|0
1654041470000|2022-05-31 23:57:50|58.73|55.93|58.68|55.88|58.73|55.93|58.68|55.88|0
1654041480000|2022-05-31 23:58:00|58.73|55.93|58.73|55.93|58.73|55.93|58.73|55.93|0
1654041490000|2022-05-31 23:58:10|58.68|55.88|58.73|55.93|58.73|55.93|58.68|55.88|0
1654041500000|2022-05-31 23:58:20|58.68|55.88|58.68|55.88|58.68|55.88|58.68|55.88|0
1654041510000|2022-05-31 23:58:30|58.73|55.93|58.73|55.93|58.73|55.93|58.73|55.93|0
1654041520000|2022-05-31 23:58:40|58.68|55.88|58.62|55.82|58.68|55.88|58.62|55.82|0
1654041530000|2022-05-31 23:58:50|58.68|55.88|58.73|55.93|58.73|55.93|58.68|55.88|0
1654041540000|2022-05-31 23:59:00|58.68|55.88|58.67|55.87|58.68|55.88|58.62|55.82|0
1654041550000|2022-05-31 23:59:10|58.64|55.84|58.7|55.9|58.7|55.9|58.62|55.82|0
1654041560000|2022-05-31 23:59:20|58.73|55.93|58.73|55.93|58.73|55.93|58.73|55.93|0
1654041570000|2022-05-31 23:59:30|58.76|55.96|58.76|55.96|58.76|55.96|58.76|55.96|0
1654041580000|2022-05-31 23:59:40|58.79|55.99|58.73|55.93|58.79|55.99|58.73|55.93|0
1654041590000|2022-05-31 23:59:50|58.79|55.99|58.79|55.99|58.79|55.99|58.79|55.99|0
1654041600000|2022-06-01 00:00:00|58.85|56.05|59.03|56.23|59.06|56.26|58.85|56.05|0
1654041610000|2022-06-01 00:00:10|59.09|56.29|59.21|56.41|59.21|56.41|59.09|56.29|0
1654041620000|2022-06-01 00:00:20|59.27|56.47|59.27|56.47|59.39|56.59|59.27|56.47|0
1654041630000|2022-06-01 00:00:30|59.21|56.41|59.15|56.35|59.21|56.41|59.09|56.29|0
1654041640000|2022-06-01 00:00:40|59.09|56.29|58.97|56.17|59.09|56.29|58.97|56.17|0
1654041650000|2022-06-01 00:00:50|58.91|56.11|58.91|56.11|58.91|56.11|58.79|55.99|0
1654041660000|2022-06-01 00:01:00|58.97|56.17|58.94|56.14|59|56.2|58.94|56.14|0
1654041670000|2022-06-01 00:01:10|58.97|56.17|59.06|56.26|59.06|56.26|58.97|56.17|0
1654041680000|2022-06-01 00:01:20|59.03|56.23|59.24|56.44|59.24|56.44|59.03|56.23|0
1654041690000|2022-06-01 00:01:30|59.3|56.5|59.45|56.65|59.45|56.65|59.3|56.5|0
1654041700000|2022-06-01 00:01:40|59.44|56.64|59.39|56.59|59.44|56.64|59.39|56.59|0
1654041710000|2022-06-01 00:01:50|59.44|56.64|59.33|56.53|59.44|56.64|59.33|56.53|0
1654041720000|2022-06-01 00:02:00|59.39|56.59|59.33|56.53|59.39|56.59|59.33|56.53|0
1654041730000|2022-06-01 00:02:10|59.62|56.82|59.56|56.76|59.62|56.82|59.56|56.76|0
1654041740000|2022-06-01 00:02:20|59.53|56.73|59.56|56.76|59.56|56.76|59.5|56.7|0
1654041750000|2022-06-01 00:02:30|59.5|56.7|59.5|56.7|59.5|56.7|59.5|56.7|0
1654041760000|2022-06-01 00:02:40|59.44|56.64|59.38|56.58|59.44|56.64|59.38|56.58|0
1654041770000|2022-06-01 00:02:50|59.27|56.47|59.27|56.47|59.27|56.47|59.21|56.41|0
1654041780000|2022-06-01 00:03:00|59.33|56.53|59.27|56.47|59.33|56.53|59.27|56.47|0
1654041790000|2022-06-01 00:03:10|59.21|56.41|59.21|56.41|59.21|56.41|59.21|56.41|0
1654041800000|2022-06-01 00:03:20|59.23|56.43|59.06|56.26|59.23|56.43|59.06|56.26|0
1654041810000|2022-06-01 00:03:30|59.03|56.23|58.91|56.11|59.03|56.23|58.91|56.11|0
1654041820000|2022-06-01 00:03:40|58.94|56.14|58.97|56.17|58.97|56.17|58.91|56.11|0
1654041830000|2022-06-01 00:03:50|59.03|56.23|59.09|56.29|59.09|56.29|59.03|56.23|0
1654041840000|2022-06-01 00:04:00|59.06|56.26|59.09|56.29|59.09|56.29|59.06|56.26|0
1654041850000|2022-06-01 00:04:10|59.15|56.35|59.15|56.35|59.15|56.35|59.15|56.35|0
1654041860000|2022-06-01 00:04:20|59.23|56.43|59.21|56.41|59.23|56.43|59.21|56.41|0
1654041870000|2022-06-01 00:04:30|59.27|56.47|59.32|56.52|59.32|56.52|59.27|56.47|0
1654041880000|2022-06-01 00:04:40|59.27|56.47|59.32|56.52|59.32|56.52|59.27|56.47|0
1654041890000|2022-06-01 00:04:50|59.38|56.58|59.38|56.58|59.38|56.58|59.35|56.55|0
1654041900000|2022-06-01 00:05:00|59.44|56.64|59.53|56.73|59.53|56.73|59.44|56.64|0
1654041910000|2022-06-01 00:05:10|59.56|56.76|59.68|56.88|59.68|56.88|59.56|56.76|0
1654041920000|2022-06-01 00:05:20|59.62|56.82|59.68|56.88|59.68|56.88|59.62|56.82|0
1654041930000|2022-06-01 00:05:30|59.8|57|59.74|56.94|59.8|57|59.74|56.94|0
1654041940000|2022-06-01 00:05:40|59.68|56.88|59.56|56.76|59.68|56.88|59.56|56.76|0
1654041950000|2022-06-01 00:05:50|59.62|56.82|59.62|56.82|59.62|56.82|59.62|56.82|0
1654041960000|2022-06-01 00:06:00|59.56|56.76|59.56|56.76|59.62|56.82|59.56|56.76|0
1654041970000|2022-06-01 00:06:10|59.5|56.7|59.5|56.7|59.5|56.7|59.5|56.7|0
1654041980000|2022-06-01 00:06:20|59.44|56.64|59.38|56.58|59.44|56.64|59.38|56.58|0
1654041990000|2022-06-01 00:06:30|59.44|56.64|59.44|56.64|59.44|56.64|59.44|56.64|0
1654042000000|2022-06-01 00:06:40|59.5|56.7|59.62|56.82|59.62|56.82|59.5|56.7|0
1654042010000|2022-06-01 00:06:50|59.68|56.88|59.68|56.88|59.68|56.88|59.65|56.85|0
1654042020000|2022-06-01 00:07:00|59.8|57|59.68|56.88|59.8|57|59.68|56.88|0
1654042030000|2022-06-01 00:07:10|59.8|57|59.74|56.94|59.8|57|59.74|56.94|0
1654042040000|2022-06-01 00:07:20|59.8|57|59.77|56.97|59.8|57|59.77|56.97|0
1654042050000|2022-06-01 00:07:30|59.74|56.94|59.8|57|59.8|57|59.74|56.94|0
1654042100000|2022-06-01 00:08:20|59.77|56.97|59.8|57|59.8|57|59.74|56.94|0
1654042110000|2022-06-01 00:08:30|59.74|56.94|59.74|56.94|59.74|56.94|59.74|56.94|0
1654042120000|2022-06-01 00:08:40|59.8|57|59.62|56.82|59.8|57|59.62|56.82|0
1654042130000|2022-06-01 00:08:50|59.68|56.88|59.68|56.88|59.68|56.88|59.68|56.88|0
1654042140000|2022-06-01 00:09:00|59.62|56.82|59.62|56.82|59.62|56.82|59.62|56.82|0
1654042150000|2022-06-01 00:09:10|59.56|56.76|59.62|56.82|59.62|56.82|59.56|56.76|0
1654042160000|2022-06-01 00:09:20|59.56|56.76|59.5|56.7|59.56|56.76|59.5|56.7|0
1654042170000|2022-06-01 00:09:30|59.56|56.76|59.5|56.7|59.56|56.76|59.5|56.7|0
1654042180000|2022-06-01 00:09:40|59.56|56.76|59.62|56.82|59.62|56.82|59.56|56.76|0
1654042190000|2022-06-01 00:09:50|59.56|56.76|59.56|56.76|59.56|56.76|59.56|56.76|0
1654042200000|2022-06-01 00:10:00|59.59|56.79|59.56|56.76|59.59|56.79|59.56|56.76|0
1654042210000|2022-06-01 00:10:10|59.5|56.7|59.44|56.64|59.5|56.7|59.44|56.64|0
1654042220000|2022-06-01 00:10:20|59.38|56.58|59.38|56.58|59.38|56.58|59.38|56.58|0
1654042230000|2022-06-01 00:10:30|59.32|56.52|59.32|56.52|59.32|56.52|59.32|56.52|0
1654042240000|2022-06-01 00:10:40|59.26|56.46|59.26|56.46|59.26|56.46|59.26|56.46|0
1654042250000|2022-06-01 00:10:50|59.32|56.52|59.38|56.58|59.38|56.58|59.32|56.52|0
1654042260000|2022-06-01 00:11:00|59.44|56.64|59.29|56.49|59.44|56.64|59.26|56.46|0
1654042270000|2022-06-01 00:11:10|59.32|56.52|59.38|56.58|59.38|56.58|59.32|56.52|0
1654042280000|2022-06-01 00:11:20|59.41|56.61|59.5|56.7|59.5|56.7|59.41|56.61|0
1654042290000|2022-06-01 00:11:30|59.44|56.64|59.5|56.7|59.5|56.7|59.44|56.64|0
1654042300000|2022-06-01 00:11:40|59.56|56.76|59.56|56.76|59.56|56.76|59.56|56.76|0
1654042310000|2022-06-01 00:11:50|59.5|56.7|59.53|56.73|59.53|56.73|59.5|56.7|0
1654042320000|2022-06-01 00:12:00|59.56|56.76|59.62|56.82|59.62|56.82|59.56|56.76|0
1654042330000|2022-06-01 00:12:10|59.56|56.76|59.56|56.76|59.59|56.79|59.56|56.76|0
1654042360000|2022-06-01 00:12:40|59.59|56.79|59.59|56.79|59.59|56.79|59.59|56.79|0
1654042370000|2022-06-01 00:12:50|59.62|56.82|59.62|56.82|59.62|56.82|59.62|56.82|0
1654042380000|2022-06-01 00:13:00|59.5|56.7|59.44|56.64|59.5|56.7|59.44|56.64|0
1654042390000|2022-06-01 00:13:10|59.38|56.58|59.44|56.64|59.44|56.64|59.38|56.58|0
1654042400000|2022-06-01 00:13:20|59.47|56.67|59.44|56.64|59.47|56.67|59.44|56.64|0
1654042410000|2022-06-01 00:13:30|59.5|56.7|59.53|56.73|59.53|56.73|59.5|56.7|0
1654042420000|2022-06-01 00:13:40|59.44|56.64|59.5|56.7|59.5|56.7|59.44|56.64|0
1654042430000|2022-06-01 00:13:50|59.56|56.76|59.5|56.7|59.56|56.76|59.5|56.7|0
1654042440000|2022-06-01 00:14:00|59.56|56.76|59.62|56.82|59.62|56.82|59.56|56.76|0
1654042450000|2022-06-01 00:14:10|59.65|56.85|59.56|56.76|59.65|56.85|59.56|56.76|0
1654042460000|2022-06-01 00:14:20|59.62|56.82|59.56|56.76|59.65|56.85|59.56|56.76|0
1654042480000|2022-06-01 00:14:40|59.59|56.79|59.56|56.76|59.62|56.82|59.56|56.76|0
1654042490000|2022-06-01 00:14:50|59.59|56.79|59.62|56.82|59.62|56.82|59.59|56.79|0
1654042500000|2022-06-01 00:15:00|59.59|56.79|59.62|56.82|59.62|56.82|59.59|56.79|0
1654042510000|2022-06-01 00:15:10|59.68|56.88|59.68|56.88|59.74|56.94|59.68|56.88|0
1654042530000|2022-06-01 00:15:30|59.62|56.82|59.62|56.82|59.62|56.82|59.62|56.82|0
1654042540000|2022-06-01 00:15:40|59.68|56.88|59.62|56.82|59.68|56.88|59.62|56.82|0
1654042550000|2022-06-01 00:15:50|59.56|56.76|59.5|56.7|59.56|56.76|59.5|56.7|0
1654042560000|2022-06-01 00:16:00|59.62|56.82|59.62|56.82|59.62|56.82|59.5|56.7|0
1654042580000|2022-06-01 00:16:20|59.56|56.76|59.62|56.82|59.62|56.82|59.56|56.76|0
1654042600000|2022-06-01 00:16:40|59.56|56.76|59.56|56.76|59.56|56.76|59.56|56.76|0
1654042610000|2022-06-01 00:16:50|59.5|56.7|59.5|56.7|59.53|56.73|59.5|56.7|0
1654042620000|2022-06-01 00:17:00|59.47|56.67|59.5|56.7|59.5|56.7|59.47|56.67|0
1654042630000|2022-06-01 00:17:10|59.47|56.67|59.5|56.7|59.5|56.7|59.47|56.67|0
1654042640000|2022-06-01 00:17:20|59.44|56.64|59.44|56.64|59.47|56.67|59.44|56.64|0
1654042650000|2022-06-01 00:17:30|59.38|56.58|59.38|56.58|59.38|56.58|59.38|56.58|0
1654042670000|2022-06-01 00:17:50|59.32|56.52|59.23|56.43|59.32|56.52|59.23|56.43|0
1654042680000|2022-06-01 00:18:00|59.14|56.34|59.23|56.43|59.23|56.43|59.14|56.34|0
1654042690000|2022-06-01 00:18:10|59.26|56.46|59.26|56.46|59.32|56.52|59.26|56.46|0
1654042700000|2022-06-01 00:18:20|59.32|56.52|59.38|56.58|59.38|56.58|59.32|56.52|0
1654042710000|2022-06-01 00:18:30|59.41|56.61|59.38|56.58|59.41|56.61|59.38|56.58|0
1654042720000|2022-06-01 00:18:40|59.32|56.52|59.32|56.52|59.32|56.52|59.32|56.52|0
1654042740000|2022-06-01 00:19:00|59.26|56.46|59.26|56.46|59.26|56.46|59.26|56.46|0
1654042750000|2022-06-01 00:19:10|59.2|56.4|59.2|56.4|59.2|56.4|59.2|56.4|0
1654042760000|2022-06-01 00:19:20|59.14|56.34|59.2|56.4|59.2|56.4|59.14|56.34|0
1654042770000|2022-06-01 00:19:30|59.14|56.34|59.14|56.34|59.17|56.37|59.14|56.34|0
1654042780000|2022-06-01 00:19:40|59.08|56.28|59.14|56.34|59.2|56.4|59.08|56.28|0
1654042790000|2022-06-01 00:19:50|59.2|56.4|59.17|56.37|59.2|56.4|59.17|56.37|0
1654042800000|2022-06-01 00:20:00|59.08|56.28|59.14|56.34|59.14|56.34|59.08|56.28|0
1654042810000|2022-06-01 00:20:10|59.08|56.28|59.08|56.28|59.08|56.28|59.08|56.28|0
1654042820000|2022-06-01 00:20:20|59.14|56.34|59.14|56.34|59.14|56.34|59.14|56.34|0
1654042830000|2022-06-01 00:20:30|59.08|56.28|59.14|56.34|59.14|56.34|59.08|56.28|0
1654042840000|2022-06-01 00:20:40|59.11|56.31|59.14|56.34|59.14|56.34|59.11|56.31|0
1654042850000|2022-06-01 00:20:50|59.08|56.28|59.11|56.31|59.14|56.34|59.08|56.28|0
1654042860000|2022-06-01 00:21:00|59.08|56.28|59.08|56.28|59.08|56.28|59.05|56.25|0
1654042870000|2022-06-01 00:21:10|59.14|56.34|59.14|56.34|59.14|56.34|59.11|56.31|0
1654042880000|2022-06-01 00:21:20|59.2|56.4|59.26|56.46|59.26|56.46|59.2|56.4|0
1654042890000|2022-06-01 00:21:30|59.29|56.49|59.32|56.52|59.32|56.52|59.29|56.49|0
1654042900000|2022-06-01 00:21:40|59.26|56.46|59.2|56.4|59.26|56.46|59.2|56.4|0
1654042910000|2022-06-01 00:21:50|59.26|56.46|59.32|56.52|59.32|56.52|59.26|56.46|0
1654042930000|2022-06-01 00:22:10|59.35|56.55|59.38|56.58|59.38|56.58|59.35|56.55|0
1654042940000|2022-06-01 00:22:20|59.44|56.64|59.44|56.64|59.44|56.64|59.38|56.58|0
1654042950000|2022-06-01 00:22:30|59.38|56.58|59.38|56.58|59.38|56.58|59.38|56.58|0
1654042960000|2022-06-01 00:22:40|59.44|56.64|59.44|56.64|59.44|56.64|59.44|56.64|0
1654042980000|2022-06-01 00:23:00|59.58|56.78|59.61|56.81|59.61|56.81|59.55|56.75|0
1654042990000|2022-06-01 00:23:10|59.55|56.75|59.5|56.7|59.55|56.75|59.5|56.7|0
1654043000000|2022-06-01 00:23:20|59.44|56.64|59.5|56.7|59.5|56.7|59.44|56.64|0
1654043010000|2022-06-01 00:23:30|59.44|56.64|59.44|56.64|59.44|56.64|59.44|56.64|0
1654043020000|2022-06-01 00:23:40|59.38|56.58|59.4|56.6|59.4|56.6|59.38|56.58|0
1654043030000|2022-06-01 00:23:50|59.38|56.58|59.44|56.64|59.44|56.64|59.38|56.58|0
1654043040000|2022-06-01 00:24:00|59.38|56.58|59.38|56.58|59.38|56.58|59.38|56.58|0
1654043050000|2022-06-01 00:24:10|59.2|56.4|59.26|56.46|59.26|56.46|59.2|56.4|0
1654043060000|2022-06-01 00:24:20|59.29|56.49|59.32|56.52|59.32|56.52|59.29|56.49|0
1654043070000|2022-06-01 00:24:30|59.38|56.58|59.38|56.58|59.38|56.58|59.38|56.58|0
1654043090000|2022-06-01 00:24:50|59.43|56.63|59.43|56.63|59.43|56.63|59.43|56.63|0
1654043100000|2022-06-01 00:25:00|59.38|56.58|59.38|56.58|59.38|56.58|59.38|56.58|0
1654043110000|2022-06-01 00:25:10|59.43|56.63|59.43|56.63|59.43|56.63|59.43|56.63|0
1654043120000|2022-06-01 00:25:20|59.49|56.69|59.49|56.69|59.49|56.69|59.49|56.69|0
1654043130000|2022-06-01 00:25:30|59.43|56.63|59.49|56.69|59.49|56.69|59.43|56.63|0
1654043150000|2022-06-01 00:25:50|59.55|56.75|59.55|56.75|59.55|56.75|59.55|56.75|0
1654043160000|2022-06-01 00:26:00|59.49|56.69|59.55|56.75|59.55|56.75|59.49|56.69|0
1654043170000|2022-06-01 00:26:10|59.61|56.81|59.61|56.81|59.61|56.81|59.61|56.81|0
1654043180000|2022-06-01 00:26:20|59.55|56.75|59.55|56.75|59.58|56.78|59.55|56.75|0
1654043190000|2022-06-01 00:26:30|59.61|56.81|59.61|56.81|59.61|56.81|59.61|56.81|0
1654043210000|2022-06-01 00:26:50|59.55|56.75|59.61|56.81|59.61|56.81|59.55|56.75|0
1654043220000|2022-06-01 00:27:00|59.67|56.87|59.61|56.81|59.67|56.87|59.61|56.81|0
1654043230000|2022-06-01 00:27:10|59.67|56.87|59.67|56.87|59.67|56.87|59.67|56.87|0
1654043240000|2022-06-01 00:27:20|59.7|56.9|59.73|56.93|59.73|56.93|59.67|56.87|0
1654043250000|2022-06-01 00:27:30|59.67|56.87|59.67|56.87|59.67|56.87|59.67|56.87|0
1654043260000|2022-06-01 00:27:40|59.61|56.81|59.73|56.93|59.73|56.93|59.61|56.81|0
1654043280000|2022-06-01 00:28:00|59.67|56.87|59.61|56.81|59.67|56.87|59.61|56.81|0
1654043290000|2022-06-01 00:28:10|59.64|56.84|59.61|56.81|59.64|56.84|59.61|56.81|0
1654043300000|2022-06-01 00:28:20|59.55|56.75|59.55|56.75|59.55|56.75|59.55|56.75|0
1654043320000|2022-06-01 00:28:40|59.49|56.69|59.49|56.69|59.49|56.69|59.49|56.69|0
1654043330000|2022-06-01 00:28:50|59.55|56.75|59.55|56.75|59.55|56.75|59.55|56.75|0
1654043340000|2022-06-01 00:29:00|59.49|56.69|59.43|56.63|59.49|56.69|59.43|56.63|0
1654043350000|2022-06-01 00:29:10|59.49|56.69|59.49|56.69|59.49|56.69|59.49|56.69|0
1654043360000|2022-06-01 00:29:20|59.43|56.63|59.43|56.63|59.46|56.66|59.43|56.63|0
1654043370000|2022-06-01 00:29:30|59.49|56.69|59.49|56.69|59.49|56.69|59.49|56.69|0
1654043380000|2022-06-01 00:29:40|59.43|56.63|59.43|56.63|59.43|56.63|59.43|56.63|0
1654043390000|2022-06-01 00:29:50|59.46|56.66|59.43|56.63|59.46|56.66|59.43|56.63|0
1654043400000|2022-06-01 00:30:00|59.31|56.51|59.25|56.45|59.31|56.51|59.25|56.45|0
1654043410000|2022-06-01 00:30:10|59.31|56.51|59.31|56.51|59.31|56.51|59.31|56.51|0
1654043420000|2022-06-01 00:30:20|59.25|56.45|59.19|56.39|59.25|56.45|59.19|56.39|0
1654043430000|2022-06-01 00:30:30|59.25|56.45|59.31|56.51|59.37|56.57|59.25|56.45|0
1654043440000|2022-06-01 00:30:40|59.37|56.57|59.37|56.57|59.37|56.57|59.37|56.57|0
1654043450000|2022-06-01 00:30:50|59.31|56.51|59.31|56.51|59.31|56.51|59.31|56.51|0
1654043460000|2022-06-01 00:31:00|59.37|56.57|59.31|56.51|59.37|56.57|59.31|56.51|0
1654043470000|2022-06-01 00:31:10|59.37|56.57|59.37|56.57|59.37|56.57|59.37|56.57|0
1654043480000|2022-06-01 00:31:20|59.31|56.51|59.34|56.54|59.34|56.54|59.31|56.51|0
1654043490000|2022-06-01 00:31:30|59.37|56.57|59.43|56.63|59.43|56.63|59.37|56.57|0
1654043500000|2022-06-01 00:31:40|59.49|56.69|59.52|56.72|59.52|56.72|59.49|56.69|0
1654043510000|2022-06-01 00:31:50|59.49|56.69|59.55|56.75|59.55|56.75|59.49|56.69|0
1654043520000|2022-06-01 00:32:00|59.49|56.69|59.52|56.72|59.52|56.72|59.49|56.69|0
1654043530000|2022-06-01 00:32:10|59.55|56.75|59.55|56.75|59.55|56.75|59.55|56.75|0
1654043540000|2022-06-01 00:32:20|59.49|56.69|59.49|56.69|59.49|56.69|59.49|56.69|0
1654043560000|2022-06-01 00:32:40|59.52|56.72|59.49|56.69|59.52|56.72|59.49|56.69|0
1654043570000|2022-06-01 00:32:50|59.43|56.63|59.43|56.63|59.46|56.66|59.43|56.63|0
1654043590000|2022-06-01 00:33:10|59.37|56.57|59.37|56.57|59.37|56.57|59.37|56.57|0
1654043600000|2022-06-01 00:33:20|59.31|56.51|59.25|56.45|59.31|56.51|59.25|56.45|0
1654043610000|2022-06-01 00:33:30|59.31|56.51|59.31|56.51|59.31|56.51|59.31|56.51|0
1654043630000|2022-06-01 00:33:50|59.25|56.45|59.25|56.45|59.25|56.45|59.25|56.45|0
1654043640000|2022-06-01 00:34:00|59.28|56.48|59.25|56.45|59.31|56.51|59.25|56.45|0
1654043650000|2022-06-01 00:34:10|59.31|56.51|59.31|56.51|59.31|56.51|59.31|56.51|0
1654043660000|2022-06-01 00:34:20|59.28|56.48|59.43|56.63|59.43|56.63|59.28|56.48|0
1654043670000|2022-06-01 00:34:30|59.49|56.69|59.55|56.75|59.55|56.75|59.46|56.66|0
1654043680000|2022-06-01 00:34:40|59.61|56.81|59.61|56.81|59.61|56.81|59.61|56.81|0
1654043690000|2022-06-01 00:34:50|59.67|56.87|59.61|56.81|59.67|56.87|59.61|56.81|0
1654043700000|2022-06-01 00:35:00|59.55|56.75|59.52|56.72|59.55|56.75|59.49|56.69|0
1654043710000|2022-06-01 00:35:10|59.49|56.69|59.49|56.69|59.49|56.69|59.49|56.69|0
1654043720000|2022-06-01 00:35:20|59.43|56.63|59.43|56.63|59.43|56.63|59.43|56.63|0
1654043730000|2022-06-01 00:35:30|59.46|56.66|59.46|56.66|59.46|56.66|59.43|56.63|0
1654043740000|2022-06-01 00:35:40|59.43|56.63|59.49|56.69|59.49|56.69|59.43|56.63|0
1654043750000|2022-06-01 00:35:50|59.43|56.63|59.43|56.63|59.43|56.63|59.43|56.63|0
1654043760000|2022-06-01 00:36:00|59.4|56.6|59.4|56.6|59.4|56.6|59.37|56.57|0
1654043770000|2022-06-01 00:36:10|59.37|56.57|59.31|56.51|59.37|56.57|59.31|56.51|0
1654043780000|2022-06-01 00:36:20|59.37|56.57|59.34|56.54|59.37|56.57|59.34|56.54|0
1654043790000|2022-06-01 00:36:30|59.31|56.51|59.34|56.54|59.34|56.54|59.31|56.51|0
1654043800000|2022-06-01 00:36:40|59.31|56.51|59.34|56.54|59.34|56.54|59.31|56.51|0
1654043810000|2022-06-01 00:36:50|59.31|56.51|59.25|56.45|59.31|56.51|59.25|56.45|0
1654043820000|2022-06-01 00:37:00|59.28|56.48|59.25|56.45|59.28|56.48|59.25|56.45|0
1654043830000|2022-06-01 00:37:10|59.19|56.39|59.19|56.39|59.19|56.39|59.19|56.39|0
1654043840000|2022-06-01 00:37:20|59.13|56.33|59.07|56.27|59.13|56.33|59.07|56.27|0
1654043850000|2022-06-01 00:37:30|59.13|56.33|59.13|56.33|59.13|56.33|59.13|56.33|0
1654043860000|2022-06-01 00:37:40|59.07|56.27|59.04|56.24|59.07|56.27|59.01|56.21|0
1654043870000|2022-06-01 00:37:50|59.07|56.27|59.01|56.21|59.07|56.27|59.01|56.21|0
1654043880000|2022-06-01 00:38:00|59.04|56.24|59.04|56.24|59.04|56.24|59.04|56.24|0
1654043890000|2022-06-01 00:38:10|59.01|56.21|59.01|56.21|59.01|56.21|59.01|56.21|0
1654043900000|2022-06-01 00:38:20|58.98|56.18|58.98|56.18|58.98|56.18|58.98|56.18|0
1654043910000|2022-06-01 00:38:30|58.89|56.09|58.95|56.15|58.95|56.15|58.89|56.09|0
1654043920000|2022-06-01 00:38:40|58.92|56.12|58.95|56.15|59.01|56.21|58.92|56.12|0
1654043930000|2022-06-01 00:38:50|59.01|56.21|59.01|56.21|59.01|56.21|59.01|56.21|0
1654043940000|2022-06-01 00:39:00|59.13|56.33|59.19|56.39|59.19|56.39|59.13|56.33|0
1654043950000|2022-06-01 00:39:10|59.25|56.45|59.13|56.33|59.25|56.45|59.13|56.33|0
1654043960000|2022-06-01 00:39:20|59.19|56.39|59.19|56.39|59.19|56.39|59.19|56.39|0
1654043990000|2022-06-01 00:39:50|59.16|56.36|59.19|56.39|59.19|56.39|59.16|56.36|0
1654044000000|2022-06-01 00:40:00|59.25|56.45|59.19|56.39|59.28|56.48|59.19|56.39|0
1654044020000|2022-06-01 00:40:20|59.25|56.45|59.34|56.54|59.34|56.54|59.25|56.45|0
1654044030000|2022-06-01 00:40:30|59.31|56.51|59.28|56.48|59.31|56.51|59.25|56.45|0
1654044040000|2022-06-01 00:40:40|59.31|56.51|59.34|56.54|59.34|56.54|59.31|56.51|0
1654044050000|2022-06-01 00:40:50|59.31|56.51|59.28|56.48|59.31|56.51|59.25|56.45|0
1654044060000|2022-06-01 00:41:00|59.22|56.42|59.31|56.51|59.31|56.51|59.22|56.42|0
1654044070000|2022-06-01 00:41:10|59.37|56.57|59.37|56.57|59.37|56.57|59.37|56.57|0
1654044080000|2022-06-01 00:41:20|59.34|56.54|59.37|56.57|59.37|56.57|59.34|56.54|0
1654044090000|2022-06-01 00:41:30|59.34|56.54|59.31|56.51|59.34|56.54|59.31|56.51|0
1654044120000|2022-06-01 00:42:00|59.37|56.57|59.37|56.57|59.37|56.57|59.37|56.57|0
1654044130000|2022-06-01 00:42:10|59.4|56.6|59.4|56.6|59.4|56.6|59.4|56.6|0
1654044140000|2022-06-01 00:42:20|59.43|56.63|59.43|56.63|59.43|56.63|59.43|56.63|0
1654044160000|2022-06-01 00:42:40|59.49|56.69|59.49|56.69|59.52|56.72|59.49|56.69|0
1654044170000|2022-06-01 00:42:50|59.52|56.72|59.49|56.69|59.52|56.72|59.49|56.69|0
1654044180000|2022-06-01 00:43:00|59.43|56.63|59.43|56.63|59.46|56.66|59.43|56.63|0
1654044190000|2022-06-01 00:43:10|59.49|56.69|59.49|56.69|59.49|56.69|59.49|56.69|0
1654044200000|2022-06-01 00:43:20|59.55|56.75|59.37|56.57|59.55|56.75|59.37|56.57|0
1654044210000|2022-06-01 00:43:30|59.43|56.63|59.43|56.63|59.43|56.63|59.43|56.63|0
1654044220000|2022-06-01 00:43:40|59.46|56.66|59.43|56.63|59.46|56.66|59.43|56.63|0
1654044230000|2022-06-01 00:43:50|59.46|56.66|59.43|56.63|59.46|56.66|59.43|56.63|0
1654044270000|2022-06-01 00:44:30|59.37|56.57|59.37|56.57|59.37|56.57|59.37|56.57|0
1654044280000|2022-06-01 00:44:40|59.43|56.63|59.43|56.63|59.43|56.63|59.43|56.63|0
1654044290000|2022-06-01 00:44:50|59.45|56.65|59.43|56.63|59.45|56.65|59.43|56.63|0
1654044300000|2022-06-01 00:45:00|59.49|56.69|59.45|56.65|59.49|56.69|59.43|56.63|0
1654044310000|2022-06-01 00:45:10|59.43|56.63|59.45|56.65|59.49|56.69|59.43|56.63|0
1654044320000|2022-06-01 00:45:20|59.43|56.63|59.49|56.69|59.49|56.69|59.43|56.63|0
1654044340000|2022-06-01 00:45:40|59.55|56.75|59.55|56.75|59.55|56.75|59.55|56.75|0
1654044350000|2022-06-01 00:45:50|59.49|56.69|59.45|56.65|59.49|56.69|59.43|56.63|0
1654044360000|2022-06-01 00:46:00|59.43|56.63|59.37|56.57|59.43|56.63|59.37|56.57|0
1654044400000|2022-06-01 00:46:40|59.31|56.51|59.31|56.51|59.31|56.51|59.31|56.51|0
1654044410000|2022-06-01 00:46:50|59.37|56.57|59.39|56.59|59.39|56.59|59.37|56.57|0
1654044420000|2022-06-01 00:47:00|59.37|56.57|59.37|56.57|59.37|56.57|59.37|56.57|0
1654044440000|2022-06-01 00:47:20|59.43|56.63|59.37|56.57|59.43|56.63|59.37|56.57|0
1654044450000|2022-06-01 00:47:30|59.39|56.59|59.39|56.59|59.39|56.59|59.39|56.59|0
1654044460000|2022-06-01 00:47:40|59.33|56.53|59.31|56.51|59.33|56.53|59.31|56.51|0
1654044480000|2022-06-01 00:48:00|59.33|56.53|59.31|56.51|59.33|56.53|59.31|56.51|0
1654044490000|2022-06-01 00:48:10|59.33|56.53|59.33|56.53|59.33|56.53|59.33|56.53|0
1654044500000|2022-06-01 00:48:20|59.37|56.57|59.31|56.51|59.37|56.57|59.31|56.51|0
1654044510000|2022-06-01 00:48:30|59.27|56.47|59.33|56.53|59.36|56.56|59.27|56.47|0
1654044520000|2022-06-01 00:48:40|59.31|56.51|59.31|56.51|59.31|56.51|59.31|56.51|0
1654044530000|2022-06-01 00:48:50|59.25|56.45|59.27|56.47|59.27|56.47|59.25|56.45|0
1654044540000|2022-06-01 00:49:00|59.31|56.51|59.36|56.56|59.36|56.56|59.31|56.51|0
1654044550000|2022-06-01 00:49:10|59.39|56.59|59.42|56.62|59.42|56.62|59.39|56.59|0
1654044580000|2022-06-01 00:49:40|59.48|56.68|59.48|56.68|59.48|56.68|59.48|56.68|0
1654044600000|2022-06-01 00:50:00|59.54|56.74|59.57|56.77|59.57|56.77|59.54|56.74|0
1654044610000|2022-06-01 00:50:10|59.54|56.74|59.51|56.71|59.54|56.74|59.51|56.71|0
1654044620000|2022-06-01 00:50:20|59.54|56.74|59.48|56.68|59.54|56.74|59.48|56.68|0
1654044630000|2022-06-01 00:50:30|59.45|56.65|59.45|56.65|59.45|56.65|59.45|56.65|0
1654044640000|2022-06-01 00:50:40|59.48|56.68|59.48|56.68|59.48|56.68|59.48|56.68|0
1654044650000|2022-06-01 00:50:50|59.45|56.65|59.45|56.65|59.45|56.65|59.45|56.65|0
1654044660000|2022-06-01 00:51:00|59.51|56.71|59.48|56.68|59.51|56.71|59.48|56.68|0
1654044670000|2022-06-01 00:51:10|59.42|56.62|59.45|56.65|59.45|56.65|59.42|56.62|0
1654044680000|2022-06-01 00:51:20|59.48|56.68|59.42|56.62|59.48|56.68|59.42|56.62|0
1654044690000|2022-06-01 00:51:30|59.36|56.56|59.36|56.56|59.36|56.56|59.36|56.56|0
1654044710000|2022-06-01 00:51:50|59.42|56.62|59.48|56.68|59.48|56.68|59.42|56.62|0
1654044730000|2022-06-01 00:52:10|59.42|56.62|59.48|56.68|59.48|56.68|59.42|56.62|0
1654044740000|2022-06-01 00:52:20|59.51|56.71|59.51|56.71|59.51|56.71|59.51|56.71|0
1654044750000|2022-06-01 00:52:30|59.6|56.8|59.54|56.74|59.6|56.8|59.48|56.68|0
1654044760000|2022-06-01 00:52:40|59.57|56.77|59.54|56.74|59.6|56.8|59.54|56.74|0
1654044770000|2022-06-01 00:52:50|59.48|56.68|59.48|56.68|59.48|56.68|59.48|56.68|0
1654044790000|2022-06-01 00:53:10|59.51|56.71|59.51|56.71|59.54|56.74|59.51|56.71|0
1654044800000|2022-06-01 00:53:20|59.48|56.68|59.54|56.74|59.54|56.74|59.48|56.68|0
1654044810000|2022-06-01 00:53:30|59.48|56.68|59.51|56.71|59.51|56.71|59.48|56.68|0
1654044820000|2022-06-01 00:53:40|59.54|56.74|59.51|56.71|59.54|56.74|59.48|56.68|0
1654044830000|2022-06-01 00:53:50|59.54|56.74|59.54|56.74|59.54|56.74|59.54|56.74|0
1654044850000|2022-06-01 00:54:10|59.57|56.77|59.54|56.74|59.57|56.77|59.54|56.74|0
1654044860000|2022-06-01 00:54:20|59.6|56.8|59.54|56.74|59.6|56.8|59.54|56.74|0
1654044870000|2022-06-01 00:54:30|59.51|56.71|59.48|56.68|59.54|56.74|59.48|56.68|0
1654044880000|2022-06-01 00:54:40|59.45|56.65|59.48|56.68|59.48|56.68|59.45|56.65|0
1654044890000|2022-06-01 00:54:50|59.51|56.71|59.48|56.68|59.51|56.71|59.48|56.68|0
1654044900000|2022-06-01 00:55:00|59.54|56.74|59.54|56.74|59.54|56.74|59.54|56.74|0
1654044930000|2022-06-01 00:55:30|59.48|56.68|59.48|56.68|59.48|56.68|59.48|56.68|0
1654044950000|2022-06-01 00:55:50|59.51|56.71|59.48|56.68|59.51|56.71|59.48|56.68|0
1654044960000|2022-06-01 00:56:00|59.42|56.62|59.42|56.62|59.48|56.68|59.42|56.62|0
1654044970000|2022-06-01 00:56:10|59.45|56.65|59.48|56.68|59.48|56.68|59.45|56.65|0
1654044990000|2022-06-01 00:56:30|59.42|56.62|59.42|56.62|59.42|56.62|59.42|56.62|0
1654045000000|2022-06-01 00:56:40|59.36|56.56|59.36|56.56|59.36|56.56|59.36|56.56|0
1654045010000|2022-06-01 00:56:50|59.42|56.62|59.48|56.68|59.48|56.68|59.42|56.62|0
1654045030000|2022-06-01 00:57:10|59.51|56.71|59.48|56.68|59.51|56.71|59.48|56.68|0
1654045040000|2022-06-01 00:57:20|59.42|56.62|59.42|56.62|59.42|56.62|59.42|56.62|0
1654045050000|2022-06-01 00:57:30|59.36|56.56|59.36|56.56|59.36|56.56|59.36|56.56|0
1654045060000|2022-06-01 00:57:40|59.39|56.59|59.39|56.59|59.39|56.59|59.36|56.56|0
1654045070000|2022-06-01 00:57:50|59.36|56.56|59.3|56.5|59.36|56.56|59.3|56.5|0
1654045080000|2022-06-01 00:58:00|59.18|56.38|59.12|56.32|59.18|56.38|59.12|56.32|0
1654045100000|2022-06-01 00:58:20|59.15|56.35|59.12|56.32|59.18|56.38|59.12|56.32|0
1654045110000|2022-06-01 00:58:30|59.18|56.38|59.24|56.44|59.24|56.44|59.18|56.38|0
1654045120000|2022-06-01 00:58:40|59.18|56.38|59.18|56.38|59.18|56.38|59.15|56.35|0
1654045130000|2022-06-01 00:58:50|59.21|56.41|59.21|56.41|59.21|56.41|59.21|56.41|0
1654045140000|2022-06-01 00:59:00|59.18|56.38|59.24|56.44|59.24|56.44|59.18|56.38|0
1654045150000|2022-06-01 00:59:10|59.21|56.41|59.18|56.38|59.21|56.41|59.18|56.38|0
1654045180000|2022-06-01 00:59:40|59.12|56.32|59.12|56.32|59.12|56.32|59.12|56.32|0
1654045200000|2022-06-01 01:00:00|59.18|56.38|59.09|56.29|59.18|56.38|59.03|56.23|0
1654045210000|2022-06-01 01:00:10|59.12|56.32|59.12|56.32|59.18|56.38|59.12|56.32|0
1654045220000|2022-06-01 01:00:20|59.06|56.26|59.06|56.26|59.06|56.26|59.06|56.26|0
1654045230000|2022-06-01 01:00:30|59|56.2|59.06|56.26|59.06|56.26|59|56.2|0
1654045240000|2022-06-01 01:00:40|59|56.2|59.06|56.26|59.06|56.26|59|56.2|0
1654045250000|2022-06-01 01:00:50|59|56.2|59.06|56.26|59.06|56.26|59|56.2|0
1654045260000|2022-06-01 01:01:00|59.12|56.32|59.06|56.26|59.12|56.32|59.06|56.26|0
1654045270000|2022-06-01 01:01:10|59.09|56.29|59.12|56.32|59.12|56.32|59.09|56.29|0
1654045280000|2022-06-01 01:01:20|59.06|56.26|58.94|56.14|59.06|56.26|58.94|56.14|0
1654045290000|2022-06-01 01:01:30|58.88|56.08|58.88|56.08|58.88|56.08|58.88|56.08|0
1654045300000|2022-06-01 01:01:40|58.94|56.14|58.94|56.14|58.94|56.14|58.94|56.14|0
1654045320000|2022-06-01 01:02:00|58.97|56.17|59|56.2|59.03|56.23|58.97|56.17|0
1654045330000|2022-06-01 01:02:10|59.03|56.23|59.06|56.26|59.06|56.26|59.03|56.23|0
1654045350000|2022-06-01 01:02:30|59|56.2|59.03|56.23|59.03|56.23|59|56.2|0
1654045360000|2022-06-01 01:02:40|59.06|56.26|59.06|56.26|59.06|56.26|59.06|56.26|0
1654045370000|2022-06-01 01:02:50|59.12|56.32|59.24|56.44|59.24|56.44|59.12|56.32|0
1654045390000|2022-06-01 01:03:10|59.3|56.5|59.33|56.53|59.33|56.53|59.3|56.5|0
1654045400000|2022-06-01 01:03:20|59.36|56.56|59.48|56.68|59.48|56.68|59.36|56.56|0
1654045410000|2022-06-01 01:03:30|59.45|56.65|59.42|56.62|59.45|56.65|59.42|56.62|0
1654045430000|2022-06-01 01:03:50|59.48|56.68|59.48|56.68|59.48|56.68|59.48|56.68|0
1654045440000|2022-06-01 01:04:00|59.51|56.71|59.48|56.68|59.51|56.71|59.48|56.68|0
1654045450000|2022-06-01 01:04:10|59.42|56.62|59.45|56.65|59.45|56.65|59.42|56.62|0
1654045460000|2022-06-01 01:04:20|59.51|56.71|59.48|56.68|59.51|56.71|59.48|56.68|0
1654045470000|2022-06-01 01:04:30|59.54|56.74|59.48|56.68|59.54|56.74|59.48|56.68|0
1654045490000|2022-06-01 01:04:50|59.54|56.74|59.54|56.74|59.54|56.74|59.54|56.74|0
1654045510000|2022-06-01 01:05:10|59.51|56.71|59.48|56.68|59.51|56.71|59.48|56.68|0
1654045520000|2022-06-01 01:05:20|59.51|56.71|59.42|56.62|59.57|56.77|59.42|56.62|0
1654045530000|2022-06-01 01:05:30|59.45|56.65|59.48|56.68|59.48|56.68|59.45|56.65|0
1654045540000|2022-06-01 01:05:40|59.54|56.74|59.6|56.8|59.6|56.8|59.54|56.74|0
1654045550000|2022-06-01 01:05:50|59.62|56.82|59.62|56.82|59.62|56.82|59.62|56.82|0
1654045560000|2022-06-01 01:06:00|59.6|56.8|59.54|56.74|59.6|56.8|59.54|56.74|0
1654045570000|2022-06-01 01:06:10|59.48|56.68|59.48|56.68|59.48|56.68|59.48|56.68|0
1654045580000|2022-06-01 01:06:20|59.42|56.62|59.45|56.65|59.48|56.68|59.42|56.62|0
1654045590000|2022-06-01 01:06:30|59.42|56.62|59.36|56.56|59.42|56.62|59.36|56.56|0
1654045600000|2022-06-01 01:06:40|59.39|56.59|59.36|56.56|59.42|56.62|59.36|56.56|0
1654045610000|2022-06-01 01:06:50|59.48|56.68|59.48|56.68|59.5|56.7|59.48|56.68|0
1654045620000|2022-06-01 01:07:00|59.42|56.62|59.45|56.65|59.45|56.65|59.42|56.62|0
1654045630000|2022-06-01 01:07:10|59.42|56.62|59.48|56.68|59.48|56.68|59.42|56.62|0
1654045640000|2022-06-01 01:07:20|59.5|56.7|59.5|56.7|59.5|56.7|59.5|56.7|0
1654045650000|2022-06-01 01:07:30|59.6|56.8|59.6|56.8|59.6|56.8|59.6|56.8|0
1654045660000|2022-06-01 01:07:40|59.54|56.74|59.56|56.76|59.6|56.8|59.54|56.74|0
1654045670000|2022-06-01 01:07:50|59.6|56.8|59.6|56.8|59.6|56.8|59.6|56.8|0
1654045680000|2022-06-01 01:08:00|59.54|56.74|59.59|56.79|59.6|56.8|59.54|56.74|0
1654045690000|2022-06-01 01:08:10|59.54|56.74|59.54|56.74|59.54|56.74|59.54|56.74|0
1654045700000|2022-06-01 01:08:20|59.56|56.76|59.54|56.74|59.56|56.76|59.54|56.74|0
1654045710000|2022-06-01 01:08:30|59.59|56.79|59.71|56.91|59.71|56.91|59.59|56.79|0
1654045720000|2022-06-01 01:08:40|59.65|56.85|59.65|56.85|59.65|56.85|59.65|56.85|0
1654045730000|2022-06-01 01:08:50|59.71|56.91|59.71|56.91|59.71|56.91|59.71|56.91|0
1654045740000|2022-06-01 01:09:00|59.65|56.85|59.65|56.85|59.65|56.85|59.65|56.85|0
1654045760000|2022-06-01 01:09:20|59.59|56.79|59.59|56.79|59.59|56.79|59.59|56.79|0
1654045770000|2022-06-01 01:09:30|59.62|56.82|59.62|56.82|59.62|56.82|59.59|56.79|0
1654045780000|2022-06-01 01:09:40|59.65|56.85|59.65|56.85|59.65|56.85|59.65|56.85|0
1654045790000|2022-06-01 01:09:50|59.71|56.91|59.71|56.91|59.71|56.91|59.71|56.91|0
1654045800000|2022-06-01 01:10:00|59.77|56.97|59.77|56.97|59.77|56.97|59.77|56.97|0
1654045810000|2022-06-01 01:10:10|59.89|57.09|59.89|57.09|59.89|57.09|59.89|57.09|0
1654045820000|2022-06-01 01:10:20|60.07|57.27|59.98|57.18|60.07|57.27|59.98|57.18|0
1654045830000|2022-06-01 01:10:30|60.01|57.21|60.07|57.27|60.07|57.27|60.01|57.21|0
1654045840000|2022-06-01 01:10:40|60.01|57.21|60.07|57.27|60.07|57.27|60.01|57.21|0
1654045850000|2022-06-01 01:10:50|60.01|57.21|60.07|57.27|60.07|57.27|60.01|57.21|0
1654045860000|2022-06-01 01:11:00|60.13|57.33|60.19|57.39|60.19|57.39|60.13|57.33|0
1654045870000|2022-06-01 01:11:10|60.31|57.51|60.25|57.45|60.31|57.51|60.19|57.39|0
1654045880000|2022-06-01 01:11:20|60.31|57.51|60.31|57.51|60.31|57.51|60.25|57.45|0
1654045890000|2022-06-01 01:11:30|60.25|57.45|60.25|57.45|60.25|57.45|60.25|57.45|0
1654045900000|2022-06-01 01:11:40|60.28|57.48|60.19|57.39|60.28|57.48|60.19|57.39|0
1654045910000|2022-06-01 01:11:50|60.22|57.42|60.22|57.42|60.22|57.42|60.22|57.42|0
1654045920000|2022-06-01 01:12:00|60.25|57.45|60.31|57.51|60.31|57.51|60.25|57.45|0
1654045950000|2022-06-01 01:12:30|60.28|57.48|60.31|57.51|60.31|57.51|60.28|57.48|0
1654045960000|2022-06-01 01:12:40|60.37|57.57|60.37|57.57|60.37|57.57|60.37|57.57|0
1654045980000|2022-06-01 01:13:00|60.43|57.63|60.49|57.69|60.55|57.75|60.43|57.63|0
1654045990000|2022-06-01 01:13:10|60.37|57.57|60.25|57.45|60.37|57.57|60.25|57.45|0
1654046000000|2022-06-01 01:13:20|60.31|57.51|60.25|57.45|60.31|57.51|60.25|57.45|0
1654046010000|2022-06-01 01:13:30|60.31|57.51|60.07|57.27|60.31|57.51|60.07|57.27|0
1654046020000|2022-06-01 01:13:40|60.04|57.24|60.01|57.21|60.04|57.24|60.01|57.21|0
1654046030000|2022-06-01 01:13:50|60.07|57.27|60.13|57.33|60.13|57.33|60.07|57.27|0
1654046040000|2022-06-01 01:14:00|60.19|57.39|60.31|57.51|60.31|57.51|60.19|57.39|0
1654046050000|2022-06-01 01:14:10|60.25|57.45|60.28|57.48|60.31|57.51|60.25|57.45|0
1654046060000|2022-06-01 01:14:20|60.31|57.51|60.25|57.45|60.31|57.51|60.25|57.45|0
1654046070000|2022-06-01 01:14:30|60.31|57.51|60.31|57.51|60.31|57.51|60.31|57.51|0
1654046080000|2022-06-01 01:14:40|60.25|57.45|60.31|57.51|60.31|57.51|60.25|57.45|0
1654046090000|2022-06-01 01:14:50|60.37|57.57|60.37|57.57|60.37|57.57|60.37|57.57|0
1654046100000|2022-06-01 01:15:00|60.49|57.69|60.43|57.63|60.55|57.75|60.43|57.63|0
1654046110000|2022-06-01 01:15:10|60.49|57.69|60.43|57.63|60.55|57.75|60.43|57.63|0
1654046120000|2022-06-01 01:15:20|60.46|57.66|60.43|57.63|60.46|57.66|60.43|57.63|0
1654046130000|2022-06-01 01:15:30|60.4|57.6|60.31|57.51|60.43|57.63|60.31|57.51|0
1654046140000|2022-06-01 01:15:40|60.34|57.54|60.34|57.54|60.34|57.54|60.34|57.54|0
1654046150000|2022-06-01 01:15:50|60.37|57.57|60.43|57.63|60.43|57.63|60.37|57.57|0
1654046160000|2022-06-01 01:16:00|60.49|57.69|60.61|57.81|60.61|57.81|60.49|57.69|0
1654046170000|2022-06-01 01:16:10|60.55|57.75|60.55|57.75|60.55|57.75|60.55|57.75|0
1654046180000|2022-06-01 01:16:20|60.61|57.81|60.55|57.75|60.61|57.81|60.55|57.75|0
1654046190000|2022-06-01 01:16:30|60.61|57.81|60.64|57.84|60.67|57.87|60.61|57.81|0
1654046200000|2022-06-01 01:16:40|60.61|57.81|60.67|57.87|60.67|57.87|60.61|57.81|0
1654046210000|2022-06-01 01:16:50|60.61|57.81|60.73|57.93|60.73|57.93|60.61|57.81|0
1654046220000|2022-06-01 01:17:00|60.76|57.96|60.67|57.87|60.79|57.99|60.67|57.87|0
1654046230000|2022-06-01 01:17:10|60.61|57.81|60.67|57.87|60.67|57.87|60.61|57.81|0
1654046240000|2022-06-01 01:17:20|60.61|57.81|60.61|57.81|60.61|57.81|60.61|57.81|0
1654046260000|2022-06-01 01:17:40|60.55|57.75|60.61|57.81|60.61|57.81|60.55|57.75|0
1654046280000|2022-06-01 01:18:00|60.67|57.87|60.61|57.81|60.67|57.87|60.61|57.81|0
1654046290000|2022-06-01 01:18:10|60.67|57.87|60.61|57.81|60.67|57.87|60.61|57.81|0
1654046300000|2022-06-01 01:18:20|60.67|57.87|60.67|57.87|60.67|57.87|60.67|57.87|0
1654046310000|2022-06-01 01:18:30|60.61|57.81|60.58|57.78|60.61|57.81|60.55|57.75|0
1654046320000|2022-06-01 01:18:40|60.61|57.81|60.61|57.81|60.61|57.81|60.61|57.81|0
1654046340000|2022-06-01 01:19:00|60.67|57.87|60.7|57.9|60.7|57.9|60.67|57.87|0
1654046350000|2022-06-01 01:19:10|60.55|57.75|60.55|57.75|60.55|57.75|60.55|57.75|0
1654046370000|2022-06-01 01:19:30|60.49|57.69|60.49|57.69|60.49|57.69|60.43|57.63|0
1654046380000|2022-06-01 01:19:40|60.55|57.75|60.55|57.75|60.55|57.75|60.52|57.72|0
1654046390000|2022-06-01 01:19:50|60.61|57.81|60.61|57.81|60.61|57.81|60.61|57.81|0
1654046400000|2022-06-01 01:20:00|60.67|57.87|60.55|57.75|60.67|57.87|60.55|57.75|0
1654046410000|2022-06-01 01:20:10|60.58|57.78|60.58|57.78|60.58|57.78|60.58|57.78|0
1654046420000|2022-06-01 01:20:20|60.61|57.81|60.61|57.81|60.61|57.81|60.61|57.81|0
1654046430000|2022-06-01 01:20:30|60.64|57.84|60.64|57.84|60.64|57.84|60.61|57.81|0
1654046440000|2022-06-01 01:20:40|60.67|57.87|60.55|57.75|60.67|57.87|60.55|57.75|0
1654046450000|2022-06-01 01:20:50|60.49|57.69|60.49|57.69|60.49|57.69|60.49|57.69|0
1654046460000|2022-06-01 01:21:00|60.55|57.75|60.58|57.78|60.58|57.78|60.55|57.75|0
1654046470000|2022-06-01 01:21:10|60.73|57.93|60.61|57.81|60.73|57.93|60.61|57.81|0
1654046520000|2022-06-01 01:22:00|60.55|57.75|60.55|57.75|60.55|57.75|60.52|57.72|0
1654046540000|2022-06-01 01:22:20|60.49|57.69|60.49|57.69|60.49|57.69|60.49|57.69|0
1654046550000|2022-06-01 01:22:30|60.43|57.63|60.49|57.69|60.49|57.69|60.43|57.63|0
1654046560000|2022-06-01 01:22:40|60.55|57.75|60.55|57.75|60.55|57.75|60.55|57.75|0
1654046580000|2022-06-01 01:23:00|60.58|57.78|60.49|57.69|60.58|57.78|60.49|57.69|0
1654046620000|2022-06-01 01:23:40|60.43|57.63|60.43|57.63|60.43|57.63|60.43|57.63|0
1654046630000|2022-06-01 01:23:50|60.46|57.66|60.49|57.69|60.49|57.69|60.43|57.63|0
1654046660000|2022-06-01 01:24:20|60.43|57.63|60.43|57.63|60.43|57.63|60.37|57.57|0
1654046670000|2022-06-01 01:24:30|60.37|57.57|60.37|57.57|60.37|57.57|60.37|57.57|0
1654046690000|2022-06-01 01:24:50|60.31|57.51|60.31|57.51|60.31|57.51|60.31|57.51|0
1654046700000|2022-06-01 01:25:00|60.37|57.57|60.31|57.51|60.37|57.57|60.31|57.51|0
1654046710000|2022-06-01 01:25:10|60.37|57.57|60.37|57.57|60.37|57.57|60.31|57.51|0
1654046720000|2022-06-01 01:25:20|60.31|57.51|60.31|57.51|60.31|57.51|60.31|57.51|0
1654046730000|2022-06-01 01:25:30|60.34|57.54|60.37|57.57|60.37|57.57|60.34|57.54|0
1654046760000|2022-06-01 01:26:00|60.43|57.63|60.43|57.63|60.43|57.63|60.43|57.63|0
1654046790000|2022-06-01 01:26:30|60.37|57.57|60.37|57.57|60.37|57.57|60.37|57.57|0
1654046800000|2022-06-01 01:26:40|60.31|57.51|60.31|57.51|60.31|57.51|60.31|57.51|0
1654046840000|2022-06-01 01:27:20|60.25|57.45|60.25|57.45|60.25|57.45|60.25|57.45|0
1654046870000|2022-06-01 01:27:50|60.19|57.39|60.27|57.47|60.27|57.47|60.19|57.39|0
1654046880000|2022-06-01 01:28:00|60.25|57.45|60.25|57.45|60.31|57.51|60.25|57.45|0
1654046900000|2022-06-01 01:28:20|60.21|57.41|60.25|57.45|60.25|57.45|60.21|57.41|0
1654046910000|2022-06-01 01:28:30|60.19|57.39|60.25|57.45|60.25|57.45|60.19|57.39|0
1654046920000|2022-06-01 01:28:40|60.21|57.41|60.27|57.47|60.27|57.47|60.21|57.41|0
1654046930000|2022-06-01 01:28:50|60.25|57.45|60.25|57.45|60.25|57.45|60.25|57.45|0
1654046940000|2022-06-01 01:29:00|60.21|57.41|60.25|57.45|60.25|57.45|60.21|57.41|0
1654046950000|2022-06-01 01:29:10|60.19|57.39|60.19|57.39|60.19|57.39|60.19|57.39|0
1654046970000|2022-06-01 01:29:30|60.25|57.45|60.19|57.39|60.25|57.45|60.19|57.39|0
1654046980000|2022-06-01 01:29:40|60.18|57.38|60.27|57.47|60.27|57.47|60.18|57.38|0
1654046990000|2022-06-01 01:29:50|60.31|57.51|60.31|57.51|60.31|57.51|60.31|57.51|0
1654047000000|2022-06-01 01:30:00|60.25|57.45|60.18|57.38|60.25|57.45|60.12|57.32|0
1654047010000|2022-06-01 01:30:10|60.12|57.32|60.12|57.32|60.12|57.32|60.12|57.32|0
1654047020000|2022-06-01 01:30:20|60.06|57.26|60.12|57.32|60.12|57.32|60.06|57.26|0
1654047030000|2022-06-01 01:30:30|60.06|57.26|60.06|57.26|60.06|57.26|60.06|57.26|0
1654047040000|2022-06-01 01:30:40|60.03|57.23|60.06|57.26|60.06|57.26|60|57.2|0
1654047050000|2022-06-01 01:30:50|60.12|57.32|60.18|57.38|60.18|57.38|60.12|57.32|0
1654047060000|2022-06-01 01:31:00|60.24|57.44|60.24|57.44|60.3|57.5|60.24|57.44|0
1654047070000|2022-06-01 01:31:10|60.27|57.47|60.18|57.38|60.27|57.47|60.18|57.38|0
1654047080000|2022-06-01 01:31:20|60.24|57.44|60.18|57.38|60.24|57.44|60.18|57.38|0
1654047090000|2022-06-01 01:31:30|60.24|57.44|60.27|57.47|60.27|57.47|60.24|57.44|0
1654047100000|2022-06-01 01:31:40|60.24|57.44|60.3|57.5|60.3|57.5|60.24|57.44|0
1654047110000|2022-06-01 01:31:50|60.36|57.56|60.3|57.5|60.36|57.56|60.3|57.5|0
1654047120000|2022-06-01 01:32:00|60.24|57.44|60.18|57.38|60.24|57.44|60.18|57.38|0
1654047130000|2022-06-01 01:32:10|60.24|57.44|60.18|57.38|60.24|57.44|60.18|57.38|0
1654047140000|2022-06-01 01:32:20|60.24|57.44|60.18|57.38|60.24|57.44|60.18|57.38|0
1654047150000|2022-06-01 01:32:30|60.21|57.41|60.24|57.44|60.24|57.44|60.18|57.38|0
1654047170000|2022-06-01 01:32:50|60.18|57.38|60.24|57.44|60.24|57.44|60.18|57.38|0
1654047180000|2022-06-01 01:33:00|60.36|57.56|60.24|57.44|60.36|57.56|60.24|57.44|0
1654047190000|2022-06-01 01:33:10|60.3|57.5|60.27|57.47|60.3|57.5|60.27|57.47|0
1654047200000|2022-06-01 01:33:20|60.3|57.5|60.3|57.5|60.3|57.5|60.3|57.5|0
1654047210000|2022-06-01 01:33:30|60.24|57.44|60.24|57.44|60.24|57.44|60.24|57.44|0
1654047220000|2022-06-01 01:33:40|60.18|57.38|60.24|57.44|60.24|57.44|60.18|57.38|0
1654047230000|2022-06-01 01:33:50|60.18|57.38|60.18|57.38|60.18|57.38|60.18|57.38|0
1654047240000|2022-06-01 01:34:00|60.24|57.44|60.06|57.26|60.24|57.44|60.06|57.26|0
1654047250000|2022-06-01 01:34:10|60|57.2|59.94|57.14|60|57.2|59.94|57.14|0
1654047270000|2022-06-01 01:34:30|59.88|57.08|59.88|57.08|59.88|57.08|59.88|57.08|0
1654047280000|2022-06-01 01:34:40|59.82|57.02|59.82|57.02|59.82|57.02|59.82|57.02|0
1654047300000|2022-06-01 01:35:00|59.76|56.96|59.58|56.78|59.76|56.96|59.58|56.78|0
1654047310000|2022-06-01 01:35:10|59.64|56.84|59.52|56.72|59.64|56.84|59.52|56.72|0
1654047320000|2022-06-01 01:35:20|59.46|56.66|59.43|56.63|59.46|56.66|59.4|56.6|0
1654047330000|2022-06-01 01:35:30|59.4|56.6|59.46|56.66|59.52|56.72|59.4|56.6|0
1654047340000|2022-06-01 01:35:40|59.52|56.72|59.52|56.72|59.52|56.72|59.52|56.72|0
1654047350000|2022-06-01 01:35:50|59.58|56.78|59.52|56.72|59.58|56.78|59.52|56.72|0
1654047360000|2022-06-01 01:36:00|59.46|56.66|59.4|56.6|59.46|56.66|59.34|56.54|0
1654047370000|2022-06-01 01:36:10|59.34|56.54|59.52|56.72|59.52|56.72|59.34|56.54|0
1654047380000|2022-06-01 01:36:20|59.58|56.78|59.58|56.78|59.58|56.78|59.58|56.78|0
1654047390000|2022-06-01 01:36:30|59.52|56.72|59.46|56.66|59.52|56.72|59.46|56.66|0
1654047400000|2022-06-01 01:36:40|59.4|56.6|59.46|56.66|59.46|56.66|59.4|56.6|0
1654047410000|2022-06-01 01:36:50|59.52|56.72|59.4|56.6|59.52|56.72|59.4|56.6|0
1654047420000|2022-06-01 01:37:00|59.34|56.54|59.34|56.54|59.34|56.54|59.34|56.54|0
1654047430000|2022-06-01 01:37:10|59.4|56.6|59.4|56.6|59.4|56.6|59.4|56.6|0
1654047440000|2022-06-01 01:37:20|59.46|56.66|59.52|56.72|59.52|56.72|59.43|56.63|0
1654047460000|2022-06-01 01:37:40|59.46|56.66|59.46|56.66|59.46|56.66|59.46|56.66|0
1654047470000|2022-06-01 01:37:50|59.52|56.72|59.52|56.72|59.52|56.72|59.52|56.72|0
1654047480000|2022-06-01 01:38:00|59.58|56.78|59.67|56.87|59.67|56.87|59.58|56.78|0
1654047490000|2022-06-01 01:38:10|59.7|56.9|59.73|56.93|59.76|56.96|59.7|56.9|0
1654047500000|2022-06-01 01:38:20|59.76|56.96|59.82|57.02|59.82|57.02|59.76|56.96|0
1654047510000|2022-06-01 01:38:30|59.94|57.14|60|57.2|60|57.2|59.94|57.14|0
1654047520000|2022-06-01 01:38:40|59.94|57.14|59.94|57.14|59.94|57.14|59.94|57.14|0
1654047530000|2022-06-01 01:38:50|60|57.2|60.06|57.26|60.06|57.26|60|57.2|0
1654047540000|2022-06-01 01:39:00|60.03|57.23|60.03|57.23|60.06|57.26|60.03|57.23|0
1654047550000|2022-06-01 01:39:10|60.06|57.26|60.06|57.26|60.06|57.26|60.03|57.23|0
1654047560000|2022-06-01 01:39:20|60.12|57.32|60.36|57.56|60.36|57.56|60.12|57.32|0
1654047570000|2022-06-01 01:39:30|60.27|57.47|60.42|57.62|60.42|57.62|60.27|57.47|0
1654047580000|2022-06-01 01:39:40|60.36|57.56|60.3|57.5|60.42|57.62|60.3|57.5|0
1654047590000|2022-06-01 01:39:50|60.24|57.44|60.3|57.5|60.3|57.5|60.24|57.44|0
1654047600000|2022-06-01 01:40:00|60.24|57.44|60.18|57.38|60.3|57.5|60.18|57.38|0
1654047610000|2022-06-01 01:40:10|60.12|57.32|60.12|57.32|60.18|57.38|60.12|57.32|0
1654047620000|2022-06-01 01:40:20|60.06|57.26|60.06|57.26|60.12|57.32|60.06|57.26|0
1654047630000|2022-06-01 01:40:30|60.12|57.32|60.12|57.32|60.18|57.38|60.12|57.32|0
1654047640000|2022-06-01 01:40:40|60.18|57.38|60.18|57.38|60.18|57.38|60.18|57.38|0
1654047650000|2022-06-01 01:40:50|60.24|57.44|60.24|57.44|60.24|57.44|60.21|57.41|0
1654047660000|2022-06-01 01:41:00|60.21|57.41|60.06|57.26|60.21|57.41|60.06|57.26|0
1654047670000|2022-06-01 01:41:10|60.12|57.32|60.15|57.35|60.15|57.35|60.12|57.32|0
1654047680000|2022-06-01 01:41:20|60.18|57.38|60.06|57.26|60.18|57.38|60.06|57.26|0
1654047690000|2022-06-01 01:41:30|60.09|57.29|60.06|57.26|60.09|57.29|60.06|57.26|0
1654047700000|2022-06-01 01:41:40|60.09|57.29|60.06|57.26|60.12|57.32|60.06|57.26|0
1654047710000|2022-06-01 01:41:50|60.12|57.32|60.12|57.32|60.12|57.32|60.12|57.32|0
1654047720000|2022-06-01 01:42:00|60.06|57.26|60.18|57.38|60.18|57.38|60.06|57.26|0
1654047730000|2022-06-01 01:42:10|60.24|57.44|60.24|57.44|60.3|57.5|60.24|57.44|0
1654047760000|2022-06-01 01:42:40|60.18|57.38|60.24|57.44|60.24|57.44|60.18|57.38|0
1654047770000|2022-06-01 01:42:50|60.18|57.38|60.12|57.32|60.18|57.38|60.12|57.32|0
1654047780000|2022-06-01 01:43:00|60|57.2|59.94|57.14|60|57.2|59.94|57.14|0
1654047790000|2022-06-01 01:43:10|60|57.2|60.06|57.26|60.06|57.26|60|57.2|0
1654047800000|2022-06-01 01:43:20|60.03|57.23|60.03|57.23|60.03|57.23|60.03|57.23|0
1654047810000|2022-06-01 01:43:30|60.06|57.26|59.94|57.14|60.06|57.26|59.94|57.14|0
1654047830000|2022-06-01 01:43:50|59.88|57.08|59.88|57.08|59.88|57.08|59.88|57.08|0
1654047840000|2022-06-01 01:44:00|59.85|57.05|59.76|56.96|59.85|57.05|59.76|56.96|0
1654047850000|2022-06-01 01:44:10|59.82|57.02|59.85|57.05|59.85|57.05|59.76|56.96|0
1654047860000|2022-06-01 01:44:20|59.88|57.08|59.94|57.14|59.94|57.14|59.88|57.08|0
1654047870000|2022-06-01 01:44:30|60|57.2|60|57.2|60|57.2|60|57.2|0
1654047880000|2022-06-01 01:44:40|59.94|57.14|60|57.2|60|57.2|59.94|57.14|0
1654047890000|2022-06-01 01:44:50|60.06|57.26|59.97|57.17|60.06|57.26|59.97|57.17|0
1654047900000|2022-06-01 01:45:00|60|57.2|60.03|57.23|60.03|57.23|60|57.2|0
1654047910000|2022-06-01 01:45:10|60|57.2|60|57.2|60.06|57.26|60|57.2|0
1654047920000|2022-06-01 01:45:20|60.03|57.23|59.94|57.14|60.03|57.23|59.94|57.14|0
1654047930000|2022-06-01 01:45:30|59.88|57.08|59.94|57.14|59.94|57.14|59.88|57.08|0
1654047940000|2022-06-01 01:45:40|59.88|57.08|59.97|57.17|60|57.2|59.88|57.08|0
1654047950000|2022-06-01 01:45:50|60|57.2|59.94|57.14|60|57.2|59.94|57.14|0
1654047960000|2022-06-01 01:46:00|60|57.2|59.94|57.14|60|57.2|59.94|57.14|0
1654047970000|2022-06-01 01:46:10|60.03|57.23|60.15|57.35|60.15|57.35|60.03|57.23|0
1654047980000|2022-06-01 01:46:20|60.12|57.32|60.12|57.32|60.12|57.32|60.12|57.32|0
1654047990000|2022-06-01 01:46:30|60.06|57.26|60.09|57.29|60.09|57.29|60.06|57.26|0
1654048000000|2022-06-01 01:46:40|60.18|57.38|60.18|57.38|60.18|57.38|60.12|57.32|0
1654048010000|2022-06-01 01:46:50|60.3|57.5|60.3|57.5|60.3|57.5|60.24|57.44|0
1654048020000|2022-06-01 01:47:00|60.24|57.44|60.12|57.32|60.24|57.44|60.12|57.32|0
1654048030000|2022-06-01 01:47:10|60.06|57.26|60.06|57.26|60.12|57.32|60.06|57.26|0
1654048040000|2022-06-01 01:47:20|60.12|57.32|60.12|57.32|60.12|57.32|60.12|57.32|0
1654048050000|2022-06-01 01:47:30|60.06|57.26|60.09|57.29|60.09|57.29|60.06|57.26|0
1654048060000|2022-06-01 01:47:40|60.06|57.26|60.12|57.32|60.12|57.32|60.06|57.26|0
1654048070000|2022-06-01 01:47:50|60.18|57.38|60.18|57.38|60.18|57.38|60.15|57.35|0
1654048080000|2022-06-01 01:48:00|60.12|57.32|60.18|57.38|60.18|57.38|60.12|57.32|0
1654048090000|2022-06-01 01:48:10|60.24|57.44|60.24|57.44|60.24|57.44|60.24|57.44|0
1654048110000|2022-06-01 01:48:30|60.3|57.5|60.36|57.56|60.36|57.56|60.3|57.5|0
1654048120000|2022-06-01 01:48:40|60.3|57.5|60.3|57.5|60.3|57.5|60.3|57.5|0
1654048130000|2022-06-01 01:48:50|60.36|57.56|60.36|57.56|60.36|57.56|60.36|57.56|0
1654048140000|2022-06-01 01:49:00|60.3|57.5|60.3|57.5|60.36|57.56|60.3|57.5|0
1654048150000|2022-06-01 01:49:10|60.36|57.56|60.36|57.56|60.48|57.68|60.36|57.56|0
1654048160000|2022-06-01 01:49:20|60.24|57.44|60.24|57.44|60.24|57.44|60.24|57.44|0
1654048180000|2022-06-01 01:49:40|60.12|57.32|60.12|57.32|60.12|57.32|60.12|57.32|0
1654048190000|2022-06-01 01:49:50|60.06|57.26|60.06|57.26|60.06|57.26|60|57.2|0
1654048200000|2022-06-01 01:50:00|60|57.2|60.18|57.38|60.18|57.38|60|57.2|0
1654048220000|2022-06-01 01:50:20|60.12|57.32|60.14|57.34|60.14|57.34|60.12|57.32|0
1654048230000|2022-06-01 01:50:30|60.2|57.4|60.2|57.4|60.24|57.44|60.18|57.38|0
1654048240000|2022-06-01 01:50:40|60.18|57.38|60.3|57.5|60.3|57.5|60.18|57.38|0
1654048250000|2022-06-01 01:50:50|60.36|57.56|60.3|57.5|60.36|57.56|60.3|57.5|0
1654048260000|2022-06-01 01:51:00|60.36|57.56|60.32|57.52|60.36|57.56|60.3|57.5|0
1654048270000|2022-06-01 01:51:10|60.26|57.46|60.24|57.44|60.26|57.46|60.24|57.44|0
1654048280000|2022-06-01 01:51:20|60.3|57.5|60.24|57.44|60.3|57.5|60.24|57.44|0
1654048290000|2022-06-01 01:51:30|60.36|57.56|60.42|57.62|60.42|57.62|60.36|57.56|0
1654048300000|2022-06-01 01:51:40|60.36|57.56|60.26|57.46|60.36|57.56|60.24|57.44|0
1654048310000|2022-06-01 01:51:50|60.18|57.38|60.12|57.32|60.18|57.38|60.12|57.32|0
1654048320000|2022-06-01 01:52:00|60.14|57.34|60.12|57.32|60.14|57.34|60.12|57.32|0
1654048330000|2022-06-01 01:52:10|60.14|57.34|60.14|57.34|60.14|57.34|60.11|57.31|0
1654048340000|2022-06-01 01:52:20|60.11|57.31|60.11|57.31|60.11|57.31|60.11|57.31|0
1654048350000|2022-06-01 01:52:30|60.05|57.25|60.08|57.28|60.11|57.31|60.05|57.25|0
1654048360000|2022-06-01 01:52:40|60.05|57.25|59.99|57.19|60.08|57.28|59.99|57.19|0
1654048370000|2022-06-01 01:52:50|60.05|57.25|59.99|57.19|60.05|57.25|59.99|57.19|0
1654048380000|2022-06-01 01:53:00|60.05|57.25|59.99|57.19|60.05|57.25|59.99|57.19|0
1654048390000|2022-06-01 01:53:10|60.02|57.22|60.02|57.22|60.02|57.22|60.02|57.22|0
1654048400000|2022-06-01 01:53:20|59.99|57.19|60.05|57.25|60.05|57.25|59.99|57.19|0
1654048410000|2022-06-01 01:53:30|60.11|57.31|60.23|57.43|60.23|57.43|60.11|57.31|0
1654048440000|2022-06-01 01:54:00|60.29|57.49|60.29|57.49|60.29|57.49|60.23|57.43|0
1654048450000|2022-06-01 01:54:10|60.23|57.43|60.23|57.43|60.23|57.43|60.23|57.43|0
1654048460000|2022-06-01 01:54:20|60.17|57.37|60.17|57.37|60.17|57.37|60.17|57.37|0
1654048470000|2022-06-01 01:54:30|60.11|57.31|60.11|57.31|60.11|57.31|60.11|57.31|0
1654048480000|2022-06-01 01:54:40|60.05|57.25|59.99|57.19|60.05|57.25|59.99|57.19|0
1654048490000|2022-06-01 01:54:50|60.05|57.25|60.11|57.31|60.11|57.31|60.05|57.25|0
1654048500000|2022-06-01 01:55:00|60.14|57.34|60.23|57.43|60.23|57.43|60.14|57.34|0
1654048520000|2022-06-01 01:55:20|60.2|57.4|60.29|57.49|60.29|57.49|60.2|57.4|0
1654048530000|2022-06-01 01:55:30|60.23|57.43|60.26|57.46|60.29|57.49|60.23|57.43|0
1654048540000|2022-06-01 01:55:40|60.23|57.43|60.2|57.4|60.23|57.43|60.17|57.37|0
1654048550000|2022-06-01 01:55:50|60.23|57.43|60.2|57.4|60.23|57.43|60.17|57.37|0
1654048560000|2022-06-01 01:56:00|60.23|57.43|60.23|57.43|60.23|57.43|60.17|57.37|0
1654048590000|2022-06-01 01:56:30|60.2|57.4|60.23|57.43|60.23|57.43|60.2|57.4|0
1654048600000|2022-06-01 01:56:40|60.17|57.37|60.17|57.37|60.17|57.37|60.17|57.37|0
1654048620000|2022-06-01 01:57:00|60.11|57.31|60.17|57.37|60.17|57.37|60.11|57.31|0
1654048630000|2022-06-01 01:57:10|60.23|57.43|60.23|57.43|60.23|57.43|60.23|57.43|0
1654048640000|2022-06-01 01:57:20|60.17|57.37|60.17|57.37|60.17|57.37|60.17|57.37|0
1654048650000|2022-06-01 01:57:30|60.23|57.43|60.23|57.43|60.23|57.43|60.23|57.43|0
1654048670000|2022-06-01 01:57:50|60.17|57.37|60.2|57.4|60.2|57.4|60.17|57.37|0
1654048680000|2022-06-01 01:58:00|60.23|57.43|60.23|57.43|60.23|57.43|60.23|57.43|0
1654048690000|2022-06-01 01:58:10|60.17|57.37|60.17|57.37|60.17|57.37|60.17|57.37|0
1654048700000|2022-06-01 01:58:20|60.11|57.31|60.11|57.31|60.11|57.31|60.11|57.31|0
1654048710000|2022-06-01 01:58:30|60.14|57.34|60.14|57.34|60.14|57.34|60.14|57.34|0
1654048720000|2022-06-01 01:58:40|60.17|57.37|60.11|57.31|60.17|57.37|60.11|57.31|0
1654048740000|2022-06-01 01:59:00|60.14|57.34|60.14|57.34|60.14|57.34|60.14|57.34|0
1654048750000|2022-06-01 01:59:10|60.17|57.37|60.17|57.37|60.17|57.37|60.17|57.37|0
1654048760000|2022-06-01 01:59:20|60.11|57.31|60.11|57.31|60.11|57.31|60.11|57.31|0
1654048770000|2022-06-01 01:59:30|59.99|57.19|59.99|57.19|59.99|57.19|59.99|57.19|0
1654048790000|2022-06-01 01:59:50|59.93|57.13|59.99|57.19|59.99|57.19|59.93|57.13|0
1654048800000|2022-06-01 02:00:00|59.96|57.16|59.93|57.13|59.96|57.16|59.93|57.13|0
1654048810000|2022-06-01 02:00:10|59.87|57.07|59.84|57.04|59.87|57.07|59.81|57.01|0
1654048820000|2022-06-01 02:00:20|59.93|57.13|59.87|57.07|59.93|57.13|59.87|57.07|0
1654048830000|2022-06-01 02:00:30|59.9|57.1|59.93|57.13|59.93|57.13|59.9|57.1|0
1654048840000|2022-06-01 02:00:40|59.87|57.07|59.75|56.95|59.87|57.07|59.75|56.95|0
1654048850000|2022-06-01 02:00:50|59.69|56.89|59.69|56.89|59.69|56.89|59.69|56.89|0
1654048860000|2022-06-01 02:01:00|59.75|56.95|59.69|56.89|59.75|56.95|59.63|56.83|0
1654048870000|2022-06-01 02:01:10|59.63|56.83|59.57|56.77|59.63|56.83|59.57|56.77|0
1654048880000|2022-06-01 02:01:20|59.63|56.83|59.63|56.83|59.63|56.83|59.57|56.77|0
1654048890000|2022-06-01 02:01:30|59.57|56.77|59.57|56.77|59.57|56.77|59.57|56.77|0
1654048900000|2022-06-01 02:01:40|59.63|56.83|59.57|56.77|59.63|56.83|59.57|56.77|0
1654048910000|2022-06-01 02:01:50|59.63|56.83|59.63|56.83|59.63|56.83|59.63|56.83|0
1654048920000|2022-06-01 02:02:00|59.6|56.8|59.78|56.98|59.78|56.98|59.6|56.8|0
1654048930000|2022-06-01 02:02:10|59.75|56.95|59.81|57.01|59.81|57.01|59.75|56.95|0
1654048940000|2022-06-01 02:02:20|59.78|56.98|59.81|57.01|59.81|57.01|59.75|56.95|0
1654048950000|2022-06-01 02:02:30|59.87|57.07|59.87|57.07|59.87|57.07|59.84|57.04|0
1654048970000|2022-06-01 02:02:50|59.81|57.01|59.81|57.01|59.81|57.01|59.81|57.01|0
1654048980000|2022-06-01 02:03:00|59.87|57.07|59.63|56.83|59.87|57.07|59.63|56.83|0
1654048990000|2022-06-01 02:03:10|59.57|56.77|59.69|56.89|59.69|56.89|59.57|56.77|0
1654049000000|2022-06-01 02:03:20|59.66|56.86|59.75|56.95|59.75|56.95|59.63|56.83|0
1654049010000|2022-06-01 02:03:30|59.78|56.98|59.75|56.95|59.81|57.01|59.75|56.95|0
1654049020000|2022-06-01 02:03:40|59.78|56.98|59.78|56.98|59.78|56.98|59.78|56.98|0
1654049030000|2022-06-01 02:03:50|59.81|57.01|59.75|56.95|59.81|57.01|59.75|56.95|0
1654049040000|2022-06-01 02:04:00|59.69|56.89|59.72|56.92|59.72|56.92|59.69|56.89|0
1654049050000|2022-06-01 02:04:10|59.75|56.95|59.69|56.89|59.75|56.95|59.69|56.89|0
1654049060000|2022-06-01 02:04:20|59.75|56.95|59.75|56.95|59.75|56.95|59.75|56.95|0
1654049070000|2022-06-01 02:04:30|59.78|56.98|59.75|56.95|59.81|57.01|59.75|56.95|0
1654049080000|2022-06-01 02:04:40|59.81|57.01|59.81|57.01|59.81|57.01|59.81|57.01|0
1654049090000|2022-06-01 02:04:50|59.78|56.98|59.81|57.01|59.81|57.01|59.78|56.98|0
1654049100000|2022-06-01 02:05:00|59.75|56.95|59.81|57.01|59.87|57.07|59.75|56.95|0
1654049110000|2022-06-01 02:05:10|59.84|57.04|59.9|57.1|59.9|57.1|59.84|57.04|0
1654049120000|2022-06-01 02:05:20|59.87|57.07|59.81|57.01|59.87|57.07|59.81|57.01|0
1654049170000|2022-06-01 02:06:10|59.69|56.89|59.75|56.95|59.81|57.01|59.69|56.89|0
1654049180000|2022-06-01 02:06:20|59.78|56.98|59.81|57.01|59.81|57.01|59.75|56.95|0
1654049190000|2022-06-01 02:06:30|59.87|57.07|59.87|57.07|59.87|57.07|59.87|57.07|0
1654049200000|2022-06-01 02:06:40|59.93|57.13|59.93|57.13|59.93|57.13|59.93|57.13|0
1654049210000|2022-06-01 02:06:50|59.87|57.07|59.81|57.01|59.93|57.13|59.81|57.01|0
1654049220000|2022-06-01 02:07:00|59.75|56.95|59.72|56.92|59.75|56.95|59.69|56.89|0
1654049230000|2022-06-01 02:07:10|59.78|56.98|59.75|56.95|59.78|56.98|59.72|56.92|0
1654049240000|2022-06-01 02:07:20|59.69|56.89|59.69|56.89|59.69|56.89|59.69|56.89|0
1654049250000|2022-06-01 02:07:30|59.63|56.83|59.45|56.65|59.63|56.83|59.45|56.65|0
1654049260000|2022-06-01 02:07:40|59.48|56.68|59.57|56.77|59.57|56.77|59.48|56.68|0
1654049280000|2022-06-01 02:08:00|59.51|56.71|59.33|56.53|59.51|56.71|59.33|56.53|0
1654049290000|2022-06-01 02:08:10|59.27|56.47|59.39|56.59|59.39|56.59|59.27|56.47|0
1654049300000|2022-06-01 02:08:20|59.42|56.62|59.45|56.65|59.45|56.65|59.39|56.59|0
1654049330000|2022-06-01 02:08:50|59.42|56.62|59.39|56.59|59.42|56.62|59.39|56.59|0
1654049340000|2022-06-01 02:09:00|59.21|56.41|59.33|56.53|59.33|56.53|59.21|56.41|0
1654049350000|2022-06-01 02:09:10|59.45|56.65|59.51|56.71|59.51|56.71|59.45|56.65|0
1654049360000|2022-06-01 02:09:20|59.45|56.65|59.45|56.65|59.45|56.65|59.39|56.59|0
1654049370000|2022-06-01 02:09:30|59.51|56.71|59.48|56.68|59.51|56.71|59.48|56.68|0
1654049380000|2022-06-01 02:09:40|59.45|56.65|59.63|56.83|59.63|56.83|59.45|56.65|0
1654049390000|2022-06-01 02:09:50|59.57|56.77|59.51|56.71|59.6|56.8|59.51|56.71|0
1654049400000|2022-06-01 02:10:00|59.45|56.65|59.57|56.77|59.57|56.77|59.45|56.65|0
1654049410000|2022-06-01 02:10:10|59.51|56.71|59.57|56.77|59.57|56.77|59.51|56.71|0
1654049420000|2022-06-01 02:10:20|59.51|56.71|59.51|56.71|59.51|56.71|59.51|56.71|0
1654049430000|2022-06-01 02:10:30|59.57|56.77|59.57|56.77|59.57|56.77|59.57|56.77|0
1654049440000|2022-06-01 02:10:40|59.63|56.83|59.63|56.83|59.63|56.83|59.63|56.83|0
1654049460000|2022-06-01 02:11:00|59.75|56.95|59.69|56.89|59.75|56.95|59.69|56.89|0
1654049470000|2022-06-01 02:11:10|59.63|56.83|59.66|56.86|59.69|56.89|59.63|56.83|0
1654049480000|2022-06-01 02:11:20|59.69|56.89|59.69|56.89|59.69|56.89|59.63|56.83|0
1654049490000|2022-06-01 02:11:30|59.75|56.95|59.72|56.92|59.75|56.95|59.72|56.92|0
1654049500000|2022-06-01 02:11:40|59.69|56.89|59.69|56.89|59.69|56.89|59.69|56.89|0
1654049510000|2022-06-01 02:11:50|59.66|56.86|59.69|56.89|59.69|56.89|59.66|56.86|0
1654049520000|2022-06-01 02:12:00|59.75|56.95|59.75|56.95|59.75|56.95|59.75|56.95|0
1654049530000|2022-06-01 02:12:10|59.69|56.89|59.72|56.92|59.75|56.95|59.69|56.89|0
1654049540000|2022-06-01 02:12:20|59.69|56.89|59.69|56.89|59.72|56.92|59.69|56.89|0
1654049550000|2022-06-01 02:12:30|59.75|56.95|59.75|56.95|59.75|56.95|59.75|56.95|0
1654049560000|2022-06-01 02:12:40|59.69|56.89|59.69|56.89|59.69|56.89|59.69|56.89|0
1654049570000|2022-06-01 02:12:50|59.75|56.95|59.75|56.95|59.75|56.95|59.75|56.95|0
1654049590000|2022-06-01 02:13:10|59.81|57.01|59.77|56.97|59.81|57.01|59.77|56.97|0
1654049600000|2022-06-01 02:13:20|59.75|56.95|59.75|56.95|59.75|56.95|59.69|56.89|0
1654049610000|2022-06-01 02:13:30|59.69|56.89|59.69|56.89|59.69|56.89|59.63|56.83|0
1654049630000|2022-06-01 02:13:50|59.63|56.83|59.65|56.85|59.65|56.85|59.63|56.83|0
1654049640000|2022-06-01 02:14:00|59.69|56.89|59.69|56.89|59.69|56.89|59.63|56.83|0
1654049650000|2022-06-01 02:14:10|59.65|56.85|59.69|56.89|59.69|56.89|59.65|56.85|0
1654049670000|2022-06-01 02:14:30|59.75|56.95|59.81|57.01|59.81|57.01|59.75|56.95|0
1654049680000|2022-06-01 02:14:40|59.77|56.97|59.77|56.97|59.77|56.97|59.75|56.95|0
1654049690000|2022-06-01 02:14:50|59.81|57.01|59.75|56.95|59.81|57.01|59.75|56.95|0
1654049700000|2022-06-01 02:15:00|59.77|56.97|59.8|57|59.8|57|59.77|56.97|0
1654049720000|2022-06-01 02:15:20|59.75|56.95|59.77|56.97|59.8|57|59.74|56.94|0
1654049730000|2022-06-01 02:15:30|59.74|56.94|59.8|57|59.8|57|59.74|56.94|0
1654049740000|2022-06-01 02:15:40|59.74|56.94|59.68|56.88|59.74|56.94|59.68|56.88|0
1654049750000|2022-06-01 02:15:50|59.74|56.94|59.74|56.94|59.74|56.94|59.74|56.94|0
1654049780000|2022-06-01 02:16:20|59.8|57|59.86|57.06|59.86|57.06|59.8|57|0
1654049790000|2022-06-01 02:16:30|59.89|57.09|59.89|57.09|59.89|57.09|59.89|57.09|0
1654049800000|2022-06-01 02:16:40|59.86|57.06|59.8|57|59.86|57.06|59.8|57|0
1654049810000|2022-06-01 02:16:50|59.74|56.94|59.8|57|59.83|57.03|59.74|56.94|0
1654049820000|2022-06-01 02:17:00|59.86|57.06|59.8|57|59.86|57.06|59.8|57|0
1654049830000|2022-06-01 02:17:10|59.83|57.03|59.86|57.06|59.86|57.06|59.8|57|0
1654049840000|2022-06-01 02:17:20|59.83|57.03|59.83|57.03|59.83|57.03|59.83|57.03|0
1654049850000|2022-06-01 02:17:30|59.86|57.06|59.86|57.06|59.86|57.06|59.86|57.06|0
1654049860000|2022-06-01 02:17:40|59.89|57.09|59.89|57.09|59.89|57.09|59.89|57.09|0
1654049870000|2022-06-01 02:17:50|59.92|57.12|59.95|57.15|59.95|57.15|59.92|57.12|0
1654049880000|2022-06-01 02:18:00|59.92|57.12|59.86|57.06|59.92|57.12|59.86|57.06|0
1654049890000|2022-06-01 02:18:10|59.8|57|59.86|57.06|59.86|57.06|59.8|57|0
1654049900000|2022-06-01 02:18:20|59.92|57.12|59.86|57.06|59.92|57.12|59.86|57.06|0
1654049910000|2022-06-01 02:18:30|59.8|57|59.8|57|59.8|57|59.8|57|0
1654049920000|2022-06-01 02:18:40|59.86|57.06|59.86|57.06|59.86|57.06|59.86|57.06|0
1654049970000|2022-06-01 02:19:30|59.8|57|59.8|57|59.8|57|59.8|57|0
1654050000000|2022-06-01 02:20:00|59.86|57.06|59.86|57.06|59.86|57.06|59.86|57.06|0
1654050010000|2022-06-01 02:20:10|59.89|57.09|59.92|57.12|59.92|57.12|59.89|57.09|0
1654050030000|2022-06-01 02:20:30|59.98|57.18|60.01|57.21|60.01|57.21|59.98|57.18|0
1654050040000|2022-06-01 02:20:40|59.98|57.18|59.98|57.18|59.98|57.18|59.98|57.18|0
1654050050000|2022-06-01 02:20:50|60.1|57.3|60.1|57.3|60.1|57.3|60.1|57.3|0
1654050060000|2022-06-01 02:21:00|60.16|57.36|60.19|57.39|60.19|57.39|60.16|57.36|0
1654050070000|2022-06-01 02:21:10|60.16|57.36|60.16|57.36|60.16|57.36|60.16|57.36|0
1654050090000|2022-06-01 02:21:30|60.1|57.3|60.04|57.24|60.1|57.3|60.04|57.24|0
1654050100000|2022-06-01 02:21:40|60.1|57.3|60.1|57.3|60.1|57.3|60.1|57.3|0
1654050120000|2022-06-01 02:22:00|60.04|57.24|60.04|57.24|60.07|57.27|60.04|57.24|0
1654050130000|2022-06-01 02:22:10|59.89|57.09|59.89|57.09|59.89|57.09|59.89|57.09|0
1654050140000|2022-06-01 02:22:20|59.86|57.06|59.89|57.09|59.89|57.09|59.86|57.06|0
1654050150000|2022-06-01 02:22:30|59.86|57.06|59.8|57|59.86|57.06|59.8|57|0
1654050160000|2022-06-01 02:22:40|59.74|56.94|59.68|56.88|59.74|56.94|59.68|56.88|0
1654050170000|2022-06-01 02:22:50|59.74|56.94|59.62|56.82|59.74|56.94|59.62|56.82|0
1654050180000|2022-06-01 02:23:00|59.74|56.94|59.71|56.91|59.74|56.94|59.71|56.91|0
1654050190000|2022-06-01 02:23:10|59.68|56.88|59.74|56.94|59.74|56.94|59.68|56.88|0
1654050200000|2022-06-01 02:23:20|59.68|56.88|59.65|56.85|59.68|56.88|59.65|56.85|0
1654050210000|2022-06-01 02:23:30|59.62|56.82|59.5|56.7|59.62|56.82|59.5|56.7|0
1654050220000|2022-06-01 02:23:40|59.53|56.73|59.62|56.82|59.62|56.82|59.53|56.73|0
1654050230000|2022-06-01 02:23:50|59.59|56.79|59.56|56.76|59.62|56.82|59.56|56.76|0
1654050240000|2022-06-01 02:24:00|59.62|56.82|59.71|56.91|59.71|56.91|59.62|56.82|0
1654050250000|2022-06-01 02:24:10|59.68|56.88|59.65|56.85|59.68|56.88|59.65|56.85|0
1654050260000|2022-06-01 02:24:20|59.68|56.88|59.68|56.88|59.68|56.88|59.62|56.82|0
1654050270000|2022-06-01 02:24:30|59.71|56.91|59.74|56.94|59.74|56.94|59.71|56.91|0
1654050290000|2022-06-01 02:24:50|59.71|56.91|59.71|56.91|59.71|56.91|59.68|56.88|0
1654050300000|2022-06-01 02:25:00|59.68|56.88|59.68|56.88|59.68|56.88|59.68|56.88|0
1654050310000|2022-06-01 02:25:10|59.62|56.82|59.62|56.82|59.62|56.82|59.62|56.82|0
1654050320000|2022-06-01 02:25:20|59.59|56.79|59.62|56.82|59.62|56.82|59.59|56.79|0
1654050330000|2022-06-01 02:25:30|59.59|56.79|59.56|56.76|59.59|56.79|59.56|56.76|0
1654050340000|2022-06-01 02:25:40|59.59|56.79|59.68|56.88|59.68|56.88|59.59|56.79|0
1654050350000|2022-06-01 02:25:50|59.62|56.82|59.62|56.82|59.62|56.82|59.62|56.82|0
1654050370000|2022-06-01 02:26:10|59.68|56.88|59.68|56.88|59.68|56.88|59.68|56.88|0
1654050400000|2022-06-01 02:26:40|59.74|56.94|59.68|56.88|59.74|56.94|59.68|56.88|0
1654050410000|2022-06-01 02:26:50|59.74|56.94|59.77|56.97|59.77|56.97|59.74|56.94|0
1654050420000|2022-06-01 02:27:00|59.74|56.94|59.71|56.91|59.74|56.94|59.71|56.91|0
1654050430000|2022-06-01 02:27:10|59.74|56.94|59.74|56.94|59.74|56.94|59.74|56.94|0
1654050460000|2022-06-01 02:27:40|59.68|56.88|59.74|56.94|59.74|56.94|59.68|56.88|0
1654050500000|2022-06-01 02:28:20|59.68|56.88|59.68|56.88|59.68|56.88|59.68|56.88|0
1654050520000|2022-06-01 02:28:40|59.62|56.82|59.62|56.82|59.62|56.82|59.62|56.82|0
1654050540000|2022-06-01 02:29:00|59.56|56.76|59.56|56.76|59.56|56.76|59.56|56.76|0
1654050570000|2022-06-01 02:29:30|59.5|56.7|59.5|56.7|59.5|56.7|59.5|56.7|0
1654050580000|2022-06-01 02:29:40|59.44|56.64|59.38|56.58|59.5|56.7|59.38|56.58|0
1654050590000|2022-06-01 02:29:50|59.44|56.64|59.44|56.64|59.44|56.64|59.38|56.58|0
1654050600000|2022-06-01 02:30:00|59.38|56.58|59.38|56.58|59.38|56.58|59.32|56.52|0
1654050610000|2022-06-01 02:30:10|59.44|56.64|59.38|56.58|59.44|56.64|59.38|56.58|0
1654050620000|2022-06-01 02:30:20|59.44|56.64|59.44|56.64|59.44|56.64|59.38|56.58|0
1654050630000|2022-06-01 02:30:30|59.38|56.58|59.38|56.58|59.38|56.58|59.38|56.58|0
1654050640000|2022-06-01 02:30:40|59.44|56.64|59.47|56.67|59.5|56.7|59.44|56.64|0
1654050650000|2022-06-01 02:30:50|59.5|56.7|59.5|56.7|59.5|56.7|59.5|56.7|0
1654050660000|2022-06-01 02:31:00|59.47|56.67|59.56|56.76|59.56|56.76|59.47|56.67|0
1654050670000|2022-06-01 02:31:10|59.62|56.82|59.59|56.79|59.62|56.82|59.56|56.76|0
1654050680000|2022-06-01 02:31:20|59.62|56.82|59.56|56.76|59.62|56.82|59.56|56.76|0
1654050690000|2022-06-01 02:31:30|59.62|56.82|59.56|56.76|59.62|56.82|59.56|56.76|0
1654050700000|2022-06-01 02:31:40|59.38|56.58|59.38|56.58|59.38|56.58|59.38|56.58|0
1654050710000|2022-06-01 02:31:50|59.32|56.52|59.32|56.52|59.32|56.52|59.32|56.52|0
1654050720000|2022-06-01 02:32:00|59.38|56.58|59.32|56.52|59.38|56.58|59.29|56.49|0
1654050730000|2022-06-01 02:32:10|59.35|56.55|59.35|56.55|59.35|56.55|59.32|56.52|0
1654050740000|2022-06-01 02:32:20|59.38|56.58|59.32|56.52|59.38|56.58|59.32|56.52|0
1654050770000|2022-06-01 02:32:50|59.29|56.49|59.32|56.52|59.32|56.52|59.29|56.49|0
1654050780000|2022-06-01 02:33:00|59.38|56.58|59.38|56.58|59.38|56.58|59.38|56.58|0
1654050790000|2022-06-01 02:33:10|59.32|56.52|59.38|56.58|59.38|56.58|59.32|56.52|0
1654050820000|2022-06-01 02:33:40|59.5|56.7|59.5|56.7|59.5|56.7|59.44|56.64|0
1654050840000|2022-06-01 02:34:00|59.56|56.76|59.62|56.82|59.62|56.82|59.56|56.76|0
1654050860000|2022-06-01 02:34:20|59.59|56.79|59.56|56.76|59.59|56.79|59.56|56.76|0
1654050870000|2022-06-01 02:34:30|59.59|56.79|59.62|56.82|59.62|56.82|59.59|56.79|0
1654050880000|2022-06-01 02:34:40|59.56|56.76|59.56|56.76|59.56|56.76|59.53|56.73|0
1654050890000|2022-06-01 02:34:50|59.5|56.7|59.5|56.7|59.5|56.7|59.5|56.7|0
1654050900000|2022-06-01 02:35:00|59.44|56.64|59.44|56.64|59.5|56.7|59.44|56.64|0
1654050910000|2022-06-01 02:35:10|59.38|56.58|59.38|56.58|59.38|56.58|59.38|56.58|0
1654050920000|2022-06-01 02:35:20|59.32|56.52|59.32|56.52|59.32|56.52|59.32|56.52|0
1654050930000|2022-06-01 02:35:30|59.38|56.58|59.32|56.52|59.38|56.58|59.32|56.52|0
1654050950000|2022-06-01 02:35:50|59.35|56.55|59.35|56.55|59.35|56.55|59.32|56.52|0
1654050960000|2022-06-01 02:36:00|59.32|56.52|59.44|56.64|59.44|56.64|59.32|56.52|0
1654050980000|2022-06-01 02:36:20|59.47|56.67|59.41|56.61|59.47|56.67|59.41|56.61|0
1654050990000|2022-06-01 02:36:30|59.38|56.58|59.35|56.55|59.38|56.58|59.35|56.55|0
1654051000000|2022-06-01 02:36:40|59.38|56.58|59.38|56.58|59.38|56.58|59.35|56.55|0
1654051010000|2022-06-01 02:36:50|59.35|56.55|59.38|56.58|59.38|56.58|59.35|56.55|0
1654051020000|2022-06-01 02:37:00|59.44|56.64|59.44|56.64|59.44|56.64|59.44|56.64|0
1654051030000|2022-06-01 02:37:10|59.5|56.7|59.5|56.7|59.5|56.7|59.5|56.7|0
1654051050000|2022-06-01 02:37:30|59.52|56.72|59.56|56.76|59.56|56.76|59.52|56.72|0
1654051060000|2022-06-01 02:37:40|59.52|56.72|59.52|56.72|59.52|56.72|59.52|56.72|0
1654051070000|2022-06-01 02:37:50|59.56|56.76|59.56|56.76|59.56|56.76|59.56|56.76|0
1654051080000|2022-06-01 02:38:00|59.62|56.82|59.62|56.82|59.62|56.82|59.62|56.82|0
1654051090000|2022-06-01 02:38:10|59.64|56.84|59.62|56.82|59.64|56.84|59.62|56.82|0
1654051100000|2022-06-01 02:38:20|59.58|56.78|59.56|56.76|59.58|56.78|59.56|56.76|0
1654051120000|2022-06-01 02:38:40|59.62|56.82|59.62|56.82|59.62|56.82|59.62|56.82|0
1654051130000|2022-06-01 02:38:50|59.67|56.87|59.62|56.82|59.67|56.87|59.62|56.82|0
1654051140000|2022-06-01 02:39:00|59.67|56.87|59.73|56.93|59.73|56.93|59.67|56.87|0
1654051150000|2022-06-01 02:39:10|59.7|56.9|59.67|56.87|59.7|56.9|59.67|56.87|0
1654051180000|2022-06-01 02:39:40|59.7|56.9|59.73|56.93|59.73|56.93|59.7|56.9|0
1654051190000|2022-06-01 02:39:50|59.7|56.9|59.67|56.87|59.7|56.9|59.67|56.87|0
1654051200000|2022-06-01 02:40:00|59.61|56.81|59.61|56.81|59.61|56.81|59.61|56.81|0
1654051220000|2022-06-01 02:40:20|59.55|56.75|59.55|56.75|59.55|56.75|59.52|56.72|0
1654051230000|2022-06-01 02:40:30|59.52|56.72|59.55|56.75|59.55|56.75|59.52|56.72|0
1654051260000|2022-06-01 02:41:00|59.52|56.72|59.52|56.72|59.52|56.72|59.52|56.72|0
1654051270000|2022-06-01 02:41:10|59.55|56.75|59.55|56.75|59.55|56.75|59.55|56.75|0
1654051280000|2022-06-01 02:41:20|59.61|56.81|59.61|56.81|59.61|56.81|59.61|56.81|0
1654051290000|2022-06-01 02:41:30|59.55|56.75|59.61|56.81|59.61|56.81|59.55|56.75|0
1654051310000|2022-06-01 02:41:50|59.64|56.84|59.67|56.87|59.67|56.87|59.61|56.81|0
1654051320000|2022-06-01 02:42:00|59.61|56.81|59.64|56.84|59.67|56.87|59.61|56.81|0
1654051330000|2022-06-01 02:42:10|59.61|56.81|59.55|56.75|59.61|56.81|59.55|56.75|0
1654051340000|2022-06-01 02:42:20|59.49|56.69|59.46|56.66|59.49|56.69|59.46|56.66|0
1654051350000|2022-06-01 02:42:30|59.43|56.63|59.43|56.63|59.43|56.63|59.43|56.63|0
1654051360000|2022-06-01 02:42:40|59.46|56.66|59.46|56.66|59.46|56.66|59.46|56.66|0
1654051380000|2022-06-01 02:43:00|59.43|56.63|59.49|56.69|59.49|56.69|59.43|56.63|0
1654051410000|2022-06-01 02:43:30|59.55|56.75|59.55|56.75|59.55|56.75|59.55|56.75|0
1654051420000|2022-06-01 02:43:40|59.52|56.72|59.55|56.75|59.55|56.75|59.49|56.69|0
1654051440000|2022-06-01 02:44:00|59.58|56.78|59.55|56.75|59.61|56.81|59.55|56.75|0
1654051450000|2022-06-01 02:44:10|59.49|56.69|59.52|56.72|59.52|56.72|59.49|56.69|0
1654051460000|2022-06-01 02:44:20|59.55|56.75|59.55|56.75|59.55|56.75|59.55|56.75|0
1654051510000|2022-06-01 02:45:10|59.58|56.78|59.55|56.75|59.58|56.78|59.55|56.75|0
1654051550000|2022-06-01 02:45:50|59.58|56.78|59.61|56.81|59.61|56.81|59.58|56.78|0
1654051560000|2022-06-01 02:46:00|59.55|56.75|59.49|56.69|59.55|56.75|59.49|56.69|0
1654051570000|2022-06-01 02:46:10|59.55|56.75|59.52|56.72|59.55|56.75|59.52|56.72|0
1654051580000|2022-06-01 02:46:20|59.49|56.69|59.49|56.69|59.49|56.69|59.49|56.69|0
1654051600000|2022-06-01 02:46:40|59.55|56.75|59.55|56.75|59.55|56.75|59.55|56.75|0
1654051640000|2022-06-01 02:47:20|59.49|56.69|59.49|56.69|59.49|56.69|59.49|56.69|0
1654051670000|2022-06-01 02:47:50|59.43|56.63|59.43|56.63|59.49|56.69|59.43|56.63|0
1654051680000|2022-06-01 02:48:00|59.46|56.66|59.37|56.57|59.46|56.66|59.37|56.57|0
1654051690000|2022-06-01 02:48:10|59.34|56.54|59.37|56.57|59.37|56.57|59.34|56.54|0
1654051700000|2022-06-01 02:48:20|59.43|56.63|59.4|56.6|59.43|56.63|59.4|56.6|0
1654051710000|2022-06-01 02:48:30|59.43|56.63|59.43|56.63|59.43|56.63|59.43|56.63|0
1654051750000|2022-06-01 02:49:10|59.34|56.54|59.37|56.57|59.37|56.57|59.31|56.51|0
1654051770000|2022-06-01 02:49:30|59.31|56.51|59.37|56.57|59.37|56.57|59.31|56.51|0
1654051780000|2022-06-01 02:49:40|59.31|56.51|59.31|56.51|59.31|56.51|59.31|56.51|0
1654051790000|2022-06-01 02:49:50|59.25|56.45|59.31|56.51|59.31|56.51|59.25|56.45|0
1654051800000|2022-06-01 02:50:00|59.25|56.45|59.31|56.51|59.31|56.51|59.25|56.45|0
1654051830000|2022-06-01 02:50:30|59.25|56.45|59.31|56.51|59.31|56.51|59.25|56.45|0
1654051840000|2022-06-01 02:50:40|59.25|56.45|59.25|56.45|59.25|56.45|59.25|56.45|0
1654051850000|2022-06-01 02:50:50|59.31|56.51|59.31|56.51|59.31|56.51|59.31|56.51|0
1654051860000|2022-06-01 02:51:00|59.25|56.45|59.31|56.51|59.31|56.51|59.25|56.45|0
1654051870000|2022-06-01 02:51:10|59.25|56.45|59.25|56.45|59.25|56.45|59.25|56.45|0
1654051880000|2022-06-01 02:51:20|59.28|56.48|59.31|56.51|59.31|56.51|59.28|56.48|0
1654051930000|2022-06-01 02:52:10|59.37|56.57|59.37|56.57|59.37|56.57|59.37|56.57|0
1654051950000|2022-06-01 02:52:30|59.4|56.6|59.37|56.57|59.4|56.6|59.37|56.57|0
1654051980000|2022-06-01 02:53:00|59.34|56.54|59.25|56.45|59.34|56.54|59.25|56.45|0
1654051990000|2022-06-01 02:53:10|59.01|56.21|58.9|56.1|59.01|56.21|58.9|56.1|0
1654052000000|2022-06-01 02:53:20|58.84|56.04|58.84|56.04|58.84|56.04|58.78|55.98|0
1654052010000|2022-06-01 02:53:30|58.92|56.12|58.89|56.09|58.98|56.18|58.89|56.09|0
1654052020000|2022-06-01 02:53:40|58.84|56.04|58.84|56.04|58.84|56.04|58.78|55.98|0
1654052030000|2022-06-01 02:53:50|58.6|55.8|58.6|55.8|58.66|55.86|58.6|55.8|0
1654052040000|2022-06-01 02:54:00|58.54|55.74|58.48|55.68|58.6|55.8|58.48|55.68|0
1654052050000|2022-06-01 02:54:10|58.42|55.62|58.36|55.56|58.42|55.62|58.36|55.56|0
1654052060000|2022-06-01 02:54:20|58.42|55.62|58.36|55.56|58.42|55.62|58.36|55.56|0
1654052070000|2022-06-01 02:54:30|58.48|55.68|58.48|55.68|58.48|55.68|58.48|55.68|0
1654052080000|2022-06-01 02:54:40|58.45|55.65|58.54|55.74|58.54|55.74|58.45|55.65|0
1654052090000|2022-06-01 02:54:50|58.51|55.71|58.51|55.71|58.51|55.71|58.51|55.71|0
1654052100000|2022-06-01 02:55:00|58.48|55.68|58.54|55.74|58.54|55.74|58.48|55.68|0
1654052110000|2022-06-01 02:55:10|58.6|55.8|58.66|55.86|58.66|55.86|58.6|55.8|0
1654052120000|2022-06-01 02:55:20|58.6|55.8|58.6|55.8|58.6|55.8|58.6|55.8|0
1654052130000|2022-06-01 02:55:30|58.63|55.83|58.63|55.83|58.66|55.86|58.63|55.83|0
1654052140000|2022-06-01 02:55:40|58.66|55.86|58.6|55.8|58.66|55.86|58.6|55.8|0
1654052150000|2022-06-01 02:55:50|58.54|55.74|58.51|55.71|58.54|55.74|58.48|55.68|0
1654052160000|2022-06-01 02:56:00|58.48|55.68|58.48|55.68|58.54|55.74|58.48|55.68|0
1654052170000|2022-06-01 02:56:10|58.51|55.71|58.48|55.68|58.51|55.71|58.48|55.68|0
1654052180000|2022-06-01 02:56:20|58.42|55.62|58.42|55.62|58.42|55.62|58.42|55.62|0
1654052190000|2022-06-01 02:56:30|58.45|55.65|58.36|55.56|58.45|55.65|58.36|55.56|0
1654052200000|2022-06-01 02:56:40|58.3|55.5|58.3|55.5|58.3|55.5|58.3|55.5|0
1654052210000|2022-06-01 02:56:50|58.27|55.47|58.19|55.39|58.27|55.47|58.19|55.39|0
1654052220000|2022-06-01 02:57:00|58.13|55.33|58.19|55.39|58.19|55.39|58.13|55.33|0
1654052230000|2022-06-01 02:57:10|58.13|55.33|58.13|55.33|58.13|55.33|58.13|55.33|0
1654052240000|2022-06-01 02:57:20|58.19|55.39|58.24|55.44|58.24|55.44|58.19|55.39|0
1654052250000|2022-06-01 02:57:30|58.3|55.5|58.3|55.5|58.3|55.5|58.3|55.5|0
1654052260000|2022-06-01 02:57:40|58.24|55.44|58.24|55.44|58.27|55.47|58.24|55.44|0
1654052270000|2022-06-01 02:57:50|58.27|55.47|58.3|55.5|58.36|55.56|58.27|55.47|0
1654052280000|2022-06-01 02:58:00|58.27|55.47|58.24|55.44|58.27|55.47|58.24|55.44|0
1654052300000|2022-06-01 02:58:20|58.27|55.47|58.19|55.39|58.3|55.5|58.13|55.33|0
1654052310000|2022-06-01 02:58:30|58.13|55.33|58.13|55.33|58.13|55.33|58.13|55.33|0
1654052320000|2022-06-01 02:58:40|58.19|55.39|58.13|55.33|58.19|55.39|58.13|55.33|0
1654052330000|2022-06-01 02:58:50|58.19|55.39|58.24|55.44|58.24|55.44|58.19|55.39|0
1654052340000|2022-06-01 02:59:00|58.21|55.41|58.24|55.44|58.24|55.44|58.21|55.41|0
1654052350000|2022-06-01 02:59:10|58.21|55.41|58.21|55.41|58.24|55.44|58.21|55.41|0
1654052360000|2022-06-01 02:59:20|58.24|55.44|58.24|55.44|58.24|55.44|58.19|55.39|0
1654052370000|2022-06-01 02:59:30|58.3|55.5|58.24|55.44|58.3|55.5|58.24|55.44|0
1654052380000|2022-06-01 02:59:40|58.27|55.47|58.3|55.5|58.3|55.5|58.27|55.47|0
1654052390000|2022-06-01 02:59:50|58.24|55.44|58.24|55.44|58.24|55.44|58.24|55.44|0
1654052410000|2022-06-01 03:00:10|58.18|55.38|58.18|55.38|58.18|55.38|58.13|55.33|0
1654052420000|2022-06-01 03:00:20|58.21|55.41|58.13|55.33|58.21|55.41|58.13|55.33|0
1654052430000|2022-06-01 03:00:30|58.15|55.35|58.18|55.38|58.18|55.38|58.13|55.33|0
1654052440000|2022-06-01 03:00:40|58.13|55.33|58.13|55.33|58.15|55.35|58.13|55.33|0
1654052450000|2022-06-01 03:00:50|58.18|55.38|58.13|55.33|58.18|55.38|58.13|55.33|0
1654052460000|2022-06-01 03:01:00|58.01|55.21|58.01|55.21|58.01|55.21|58.01|55.21|0
1654052470000|2022-06-01 03:01:10|58.07|55.27|58.07|55.27|58.07|55.27|58.07|55.27|0
1654052480000|2022-06-01 03:01:20|58.01|55.21|58.01|55.21|58.01|55.21|58.01|55.21|0
1654052490000|2022-06-01 03:01:30|58.07|55.27|58.01|55.21|58.07|55.27|58.01|55.21|0
1654052500000|2022-06-01 03:01:40|57.89|55.09|57.89|55.09|57.89|55.09|57.72|54.92|0
1654052510000|2022-06-01 03:01:50|57.8|55|57.89|55.09|57.89|55.09|57.8|55|0
1654052520000|2022-06-01 03:02:00|57.95|55.15|57.95|55.15|58.01|55.21|57.95|55.15|0
1654052530000|2022-06-01 03:02:10|57.98|55.18|57.98|55.18|57.98|55.18|57.89|55.09|0
1654052540000|2022-06-01 03:02:20|57.95|55.15|57.95|55.15|57.95|55.15|57.89|55.09|0
1654052550000|2022-06-01 03:02:30|57.89|55.09|57.95|55.15|57.95|55.15|57.89|55.09|0
1654052560000|2022-06-01 03:02:40|58.01|55.21|57.95|55.15|58.01|55.21|57.95|55.15|0
1654052570000|2022-06-01 03:02:50|57.89|55.09|57.89|55.09|57.89|55.09|57.89|55.09|0
1654052580000|2022-06-01 03:03:00|57.83|55.03|57.77|54.97|57.83|55.03|57.77|54.97|0
1654052590000|2022-06-01 03:03:10|57.74|54.94|57.72|54.92|57.74|54.94|57.72|54.92|0
1654052600000|2022-06-01 03:03:20|57.66|54.86|57.66|54.86|57.72|54.92|57.6|54.8|0
1654052610000|2022-06-01 03:03:30|57.77|54.97|57.83|55.03|57.83|55.03|57.77|54.97|0
1654052620000|2022-06-01 03:03:40|57.77|54.97|57.77|54.97|57.77|54.97|57.77|54.97|0
1654052630000|2022-06-01 03:03:50|57.72|54.92|57.77|54.97|57.77|54.97|57.72|54.92|0
1654052640000|2022-06-01 03:04:00|57.74|54.94|57.68|54.88|57.74|54.94|57.66|54.86|0
1654052650000|2022-06-01 03:04:10|57.71|54.91|57.83|55.03|57.83|55.03|57.71|54.91|0
1654052660000|2022-06-01 03:04:20|57.77|54.97|57.83|55.03|57.83|55.03|57.77|54.97|0
1654052670000|2022-06-01 03:04:30|57.86|55.06|57.89|55.09|57.89|55.09|57.83|55.03|0
1654052680000|2022-06-01 03:04:40|57.95|55.15|57.89|55.09|57.95|55.15|57.89|55.09|0
1654052690000|2022-06-01 03:04:50|57.95|55.15|57.95|55.15|57.95|55.15|57.95|55.15|0
1654052700000|2022-06-01 03:05:00|57.98|55.18|57.95|55.15|57.98|55.18|57.95|55.15|0
1654052730000|2022-06-01 03:05:30|57.92|55.12|57.89|55.09|57.95|55.15|57.89|55.09|0
1654052740000|2022-06-01 03:05:40|57.86|55.06|57.83|55.03|57.86|55.06|57.83|55.03|0
1654052750000|2022-06-01 03:05:50|57.8|55|57.83|55.03|57.83|55.03|57.8|55|0
1654052760000|2022-06-01 03:06:00|57.77|54.97|57.71|54.91|57.77|54.97|57.71|54.91|0
1654052770000|2022-06-01 03:06:10|57.66|54.86|57.71|54.91|57.71|54.91|57.66|54.86|0
1654052780000|2022-06-01 03:06:20|57.68|54.88|57.71|54.91|57.71|54.91|57.66|54.86|0
1654052790000|2022-06-01 03:06:30|57.77|54.97|57.71|54.91|57.77|54.97|57.71|54.91|0
1654052800000|2022-06-01 03:06:40|57.77|54.97|57.71|54.91|57.77|54.97|57.71|54.91|0
1654052810000|2022-06-01 03:06:50|57.77|54.97|57.77|54.97|57.77|54.97|57.77|54.97|0
1654052820000|2022-06-01 03:07:00|57.83|55.03|57.92|55.12|57.92|55.12|57.83|55.03|0
1654052830000|2022-06-01 03:07:10|57.89|55.09|57.95|55.15|57.95|55.15|57.89|55.09|0
1654052840000|2022-06-01 03:07:20|57.89|55.09|57.95|55.15|57.95|55.15|57.89|55.09|0
1654052860000|2022-06-01 03:07:40|58.01|55.21|57.95|55.15|58.01|55.21|57.95|55.15|0
1654052870000|2022-06-01 03:07:50|58.01|55.21|57.95|55.15|58.01|55.21|57.95|55.15|0
1654052880000|2022-06-01 03:08:00|57.92|55.12|57.95|55.15|57.95|55.15|57.92|55.12|0
1654052900000|2022-06-01 03:08:20|57.83|55.03|57.83|55.03|57.89|55.09|57.83|55.03|0
1654052910000|2022-06-01 03:08:30|57.89|55.09|57.83|55.03|57.89|55.09|57.83|55.03|0
1654052920000|2022-06-01 03:08:40|57.77|54.97|57.77|54.97|57.77|54.97|57.77|54.97|0
1654052930000|2022-06-01 03:08:50|57.83|55.03|57.83|55.03|57.83|55.03|57.83|55.03|0
1654052940000|2022-06-01 03:09:00|57.77|54.97|57.71|54.91|57.77|54.97|57.71|54.91|0
1654052950000|2022-06-01 03:09:10|57.77|54.97|57.71|54.91|57.77|54.97|57.71|54.91|0
1654052970000|2022-06-01 03:09:30|57.6|54.8|57.6|54.8|57.65|54.85|57.6|54.8|0
1654052980000|2022-06-01 03:09:40|57.54|54.74|57.54|54.74|57.6|54.8|57.54|54.74|0
1654052990000|2022-06-01 03:09:50|57.48|54.68|57.54|54.74|57.54|54.74|57.48|54.68|0
1654053000000|2022-06-01 03:10:00|57.6|54.8|57.54|54.74|57.6|54.8|57.54|54.74|0
1654053010000|2022-06-01 03:10:10|57.6|54.8|57.6|54.8|57.6|54.8|57.6|54.8|0
1654053020000|2022-06-01 03:10:20|57.65|54.85|57.65|54.85|57.65|54.85|57.65|54.85|0
1654053030000|2022-06-01 03:10:30|57.71|54.91|57.77|54.97|57.77|54.97|57.71|54.91|0
1654053040000|2022-06-01 03:10:40|57.86|55.06|57.77|54.97|57.86|55.06|57.77|54.97|0
1654053050000|2022-06-01 03:10:50|57.8|55|57.83|55.03|57.83|55.03|57.8|55|0
1654053060000|2022-06-01 03:11:00|57.77|54.97|57.83|55.03|57.83|55.03|57.77|54.97|0
1654053070000|2022-06-01 03:11:10|57.86|55.06|57.83|55.03|57.86|55.06|57.83|55.03|0
1654053080000|2022-06-01 03:11:20|57.89|55.09|57.86|55.06|57.89|55.09|57.86|55.06|0
1654053090000|2022-06-01 03:11:30|57.89|55.09|57.89|55.09|57.89|55.09|57.89|55.09|0
1654053100000|2022-06-01 03:11:40|57.83|55.03|57.95|55.15|57.95|55.15|57.83|55.03|0
1654053110000|2022-06-01 03:11:50|57.89|55.09|57.89|55.09|57.89|55.09|57.89|55.09|0
1654053120000|2022-06-01 03:12:00|57.77|54.97|57.77|54.97|57.77|54.97|57.71|54.91|0
1654053130000|2022-06-01 03:12:10|57.71|54.91|57.77|54.97|57.77|54.97|57.71|54.91|0
1654053140000|2022-06-01 03:12:20|57.83|55.03|57.83|55.03|57.83|55.03|57.83|55.03|0
1654053150000|2022-06-01 03:12:30|57.77|54.97|57.71|54.91|57.83|55.03|57.71|54.91|0
1654053180000|2022-06-01 03:13:00|57.77|54.97|57.77|54.97|57.77|54.97|57.77|54.97|0
1654053190000|2022-06-01 03:13:10|57.83|55.03|57.71|54.91|57.83|55.03|57.71|54.91|0
1654053200000|2022-06-01 03:13:20|57.77|54.97|57.77|54.97|57.77|54.97|57.77|54.97|0
1654053210000|2022-06-01 03:13:30|57.71|54.91|57.59|54.79|57.71|54.91|57.59|54.79|0
1654053220000|2022-06-01 03:13:40|57.54|54.74|57.54|54.74|57.54|54.74|57.54|54.74|0
1654053240000|2022-06-01 03:14:00|57.48|54.68|57.48|54.68|57.54|54.74|57.48|54.68|0
1654053250000|2022-06-01 03:14:10|57.42|54.62|57.48|54.68|57.48|54.68|57.42|54.62|0
1654053260000|2022-06-01 03:14:20|57.54|54.74|57.54|54.74|57.54|54.74|57.54|54.74|0
1654053280000|2022-06-01 03:14:40|57.56|54.76|57.56|54.76|57.59|54.79|57.56|54.76|0
1654053290000|2022-06-01 03:14:50|57.54|54.74|57.59|54.79|57.59|54.79|57.54|54.74|0
1654053300000|2022-06-01 03:15:00|57.54|54.74|57.56|54.76|57.56|54.76|57.54|54.74|0
1654053310000|2022-06-01 03:15:10|57.54|54.74|57.56|54.76|57.59|54.79|57.54|54.74|0
1654053320000|2022-06-01 03:15:20|57.59|54.79|57.65|54.85|57.65|54.85|57.59|54.79|0
1654053330000|2022-06-01 03:15:30|57.68|54.88|57.68|54.88|57.68|54.88|57.68|54.88|0
1654053340000|2022-06-01 03:15:40|57.71|54.91|57.74|54.94|57.74|54.94|57.71|54.91|0
1654053350000|2022-06-01 03:15:50|57.71|54.91|57.77|54.97|57.77|54.97|57.71|54.91|0
1654053360000|2022-06-01 03:16:00|57.74|54.94|57.71|54.91|57.74|54.94|57.71|54.91|0
1654053370000|2022-06-01 03:16:10|57.74|54.94|57.77|54.97|57.77|54.97|57.74|54.94|0
1654053380000|2022-06-01 03:16:20|57.71|54.91|57.71|54.91|57.71|54.91|57.71|54.91|0
1654053390000|2022-06-01 03:16:30|57.77|54.97|57.65|54.85|57.77|54.97|57.65|54.85|0
1654053400000|2022-06-01 03:16:40|57.68|54.88|57.68|54.88|57.68|54.88|57.68|54.88|0
1654053410000|2022-06-01 03:16:50|57.71|54.91|57.68|54.88|57.71|54.91|57.68|54.88|0
1654053420000|2022-06-01 03:17:00|57.71|54.91|57.71|54.91|57.71|54.91|57.71|54.91|0
1654053430000|2022-06-01 03:17:10|57.68|54.88|57.71|54.91|57.71|54.91|57.68|54.88|0
1654053440000|2022-06-01 03:17:20|57.77|54.97|57.77|54.97|57.77|54.97|57.77|54.97|0
1654053450000|2022-06-01 03:17:30|57.83|55.03|57.83|55.03|57.83|55.03|57.83|55.03|0
1654053460000|2022-06-01 03:17:40|57.88|55.08|57.83|55.03|57.88|55.08|57.83|55.03|0
1654053490000|2022-06-01 03:18:10|57.8|55|57.83|55.03|57.83|55.03|57.8|55|0
1654053520000|2022-06-01 03:18:40|57.88|55.08|57.88|55.08|57.88|55.08|57.88|55.08|0
1654053540000|2022-06-01 03:19:00|57.83|55.03|57.83|55.03|57.83|55.03|57.83|55.03|0
1654053550000|2022-06-01 03:19:10|57.88|55.08|57.88|55.08|57.88|55.08|57.85|55.05|0
1654053580000|2022-06-01 03:19:40|57.82|55.02|57.88|55.08|57.88|55.08|57.82|55.02|0
1654053600000|2022-06-01 03:20:00|57.82|55.02|57.88|55.08|57.88|55.08|57.82|55.02|0
1654053650000|2022-06-01 03:20:50|57.82|55.02|57.82|55.02|57.82|55.02|57.82|55.02|0
1654053660000|2022-06-01 03:21:00|57.77|54.97|57.77|54.97|57.77|54.97|57.77|54.97|0
1654053670000|2022-06-01 03:21:10|57.71|54.91|57.71|54.91|57.71|54.91|57.71|54.91|0
1654053700000|2022-06-01 03:21:40|57.77|54.97|57.77|54.97|57.77|54.97|57.74|54.94|0
1654053710000|2022-06-01 03:21:50|57.82|55.02|57.82|55.02|57.82|55.02|57.82|55.02|0
1654053720000|2022-06-01 03:22:00|57.88|55.08|57.88|55.08|57.88|55.08|57.88|55.08|0
1654053730000|2022-06-01 03:22:10|57.94|55.14|57.94|55.14|57.94|55.14|57.94|55.14|0
1654053740000|2022-06-01 03:22:20|57.88|55.08|58|55.2|58|55.2|57.88|55.08|0
1654053750000|2022-06-01 03:22:30|58.12|55.32|58.18|55.38|58.18|55.38|58.12|55.32|0
1654053760000|2022-06-01 03:22:40|58.12|55.32|58.06|55.26|58.12|55.32|58.06|55.26|0
1654053770000|2022-06-01 03:22:50|58.12|55.32|58.12|55.32|58.12|55.32|58.12|55.32|0
1654053780000|2022-06-01 03:23:00|58.17|55.37|58.17|55.37|58.17|55.37|58.17|55.37|0
1654053790000|2022-06-01 03:23:10|58.23|55.43|58.23|55.43|58.23|55.43|58.23|55.43|0
1654053800000|2022-06-01 03:23:20|58.29|55.49|58.23|55.43|58.29|55.49|58.23|55.43|0
1654053810000|2022-06-01 03:23:30|58.17|55.37|58.17|55.37|58.17|55.37|58.17|55.37|0
1654053830000|2022-06-01 03:23:50|58.12|55.32|58.12|55.32|58.12|55.32|58.12|55.32|0
1654053840000|2022-06-01 03:24:00|58.17|55.37|58.17|55.37|58.17|55.37|58.17|55.37|0
1654053860000|2022-06-01 03:24:20|58.12|55.32|58.12|55.32|58.12|55.32|58.12|55.32|0
1654053870000|2022-06-01 03:24:30|58.17|55.37|58.23|55.43|58.23|55.43|58.17|55.37|0
1654053880000|2022-06-01 03:24:40|58.17|55.37|58.23|55.43|58.23|55.43|58.17|55.37|0
1654053890000|2022-06-01 03:24:50|58.17|55.37|57.88|55.08|58.17|55.37|57.88|55.08|0
1654053900000|2022-06-01 03:25:00|57.94|55.14|57.88|55.08|57.94|55.14|57.88|55.08|0
1654053910000|2022-06-01 03:25:10|57.94|55.14|57.94|55.14|57.94|55.14|57.94|55.14|0
1654053920000|2022-06-01 03:25:20|58.06|55.26|58|55.2|58.06|55.26|58|55.2|0
1654053930000|2022-06-01 03:25:30|58.03|55.23|58.12|55.32|58.12|55.32|58.03|55.23|0
1654053940000|2022-06-01 03:25:40|58.17|55.37|58.17|55.37|58.17|55.37|58.17|55.37|0
1654053960000|2022-06-01 03:26:00|58.11|55.31|58.17|55.37|58.17|55.37|58.11|55.31|0
1654053990000|2022-06-01 03:26:30|58.23|55.43|58.23|55.43|58.23|55.43|58.23|55.43|0
1654054000000|2022-06-01 03:26:40|58.17|55.37|58.17|55.37|58.17|55.37|58.17|55.37|0
1654054030000|2022-06-01 03:27:10|58.14|55.34|58.11|55.31|58.14|55.34|58.11|55.31|0
1654054040000|2022-06-01 03:27:20|58.08|55.28|58.06|55.26|58.08|55.28|58.06|55.26|0
1654054070000|2022-06-01 03:27:50|58|55.2|58|55.2|58|55.2|58|55.2|0
1654054080000|2022-06-01 03:28:00|57.94|55.14|57.91|55.11|57.94|55.14|57.91|55.11|0
1654054090000|2022-06-01 03:28:10|57.94|55.14|58|55.2|58|55.2|57.94|55.14|0
1654054110000|2022-06-01 03:28:30|58.06|55.26|58.06|55.26|58.06|55.26|58.06|55.26|0
1654054130000|2022-06-01 03:28:50|58.05|55.25|58.05|55.25|58.05|55.25|58.05|55.25|0
1654054140000|2022-06-01 03:29:00|58.08|55.28|58.05|55.25|58.08|55.28|58.05|55.25|0
1654054160000|2022-06-01 03:29:20|58|55.2|58.08|55.28|58.08|55.28|58|55.2|0
1654054170000|2022-06-01 03:29:30|58.11|55.31|58.11|55.31|58.14|55.34|58.11|55.31|0
1654054190000|2022-06-01 03:29:50|58.05|55.25|58|55.2|58.05|55.25|58|55.2|0
1654054200000|2022-06-01 03:30:00|57.94|55.14|58|55.2|58|55.2|57.94|55.14|0
1654054220000|2022-06-01 03:30:20|57.97|55.17|58.05|55.25|58.05|55.25|57.97|55.17|0
1654054230000|2022-06-01 03:30:30|58.02|55.22|58.05|55.25|58.05|55.25|58.02|55.22|0
1654054240000|2022-06-01 03:30:40|58.02|55.22|58.02|55.22|58.02|55.22|58.02|55.22|0
1654054250000|2022-06-01 03:30:50|58.05|55.25|58|55.2|58.05|55.25|58|55.2|0
1654054260000|2022-06-01 03:31:00|57.94|55.14|58|55.2|58|55.2|57.94|55.14|0
1654054270000|2022-06-01 03:31:10|57.94|55.14|57.96|55.16|57.96|55.16|57.94|55.14|0
1654054280000|2022-06-01 03:31:20|57.94|55.14|57.94|55.14|57.94|55.14|57.94|55.14|0
1654054290000|2022-06-01 03:31:30|57.88|55.08|57.88|55.08|57.88|55.08|57.88|55.08|0
1654054310000|2022-06-01 03:31:50|58|55.2|58|55.2|58|55.2|58|55.2|0
1654054330000|2022-06-01 03:32:10|57.94|55.14|57.94|55.14|57.94|55.14|57.94|55.14|0
1654054340000|2022-06-01 03:32:20|57.91|55.11|57.91|55.11|57.91|55.11|57.91|55.11|0
1654054350000|2022-06-01 03:32:30|57.94|55.14|57.94|55.14|57.94|55.14|57.94|55.14|0
1654054370000|2022-06-01 03:32:50|57.99|55.19|57.99|55.19|57.99|55.19|57.96|55.16|0
1654054380000|2022-06-01 03:33:00|57.96|55.16|57.96|55.16|57.96|55.16|57.96|55.16|0
1654054390000|2022-06-01 03:33:10|57.94|55.14|57.94|55.14|57.94|55.14|57.94|55.14|0
1654054410000|2022-06-01 03:33:30|57.88|55.08|57.88|55.08|57.99|55.19|57.88|55.08|0
1654054430000|2022-06-01 03:33:50|57.85|55.05|57.85|55.05|57.85|55.05|57.82|55.02|0
1654054440000|2022-06-01 03:34:00|57.88|55.08|57.85|55.05|57.88|55.08|57.85|55.05|0
1654054450000|2022-06-01 03:34:10|57.82|55.02|57.82|55.02|57.82|55.02|57.82|55.02|0
1654054460000|2022-06-01 03:34:20|57.88|55.08|57.88|55.08|57.88|55.08|57.88|55.08|0
1654054480000|2022-06-01 03:34:40|57.82|55.02|57.82|55.02|57.82|55.02|57.82|55.02|0
1654054490000|2022-06-01 03:34:50|57.88|55.08|57.88|55.08|57.88|55.08|57.88|55.08|0
1654054500000|2022-06-01 03:35:00|57.85|55.05|57.85|55.05|57.85|55.05|57.85|55.05|0
1654054510000|2022-06-01 03:35:10|57.82|55.02|57.82|55.02|57.82|55.02|57.82|55.02|0
1654054520000|2022-06-01 03:35:20|57.85|55.05|57.88|55.08|57.88|55.08|57.85|55.05|0
1654054530000|2022-06-01 03:35:30|57.85|55.05|57.82|55.02|57.85|55.05|57.82|55.02|0
1654054540000|2022-06-01 03:35:40|57.7|54.9|57.7|54.9|57.73|54.93|57.7|54.9|0
1654054550000|2022-06-01 03:35:50|57.67|54.87|57.64|54.84|57.67|54.87|57.64|54.84|0
1654054560000|2022-06-01 03:36:00|57.67|54.87|57.7|54.9|57.7|54.9|57.67|54.87|0
1654054570000|2022-06-01 03:36:10|57.76|54.96|57.76|54.96|57.76|54.96|57.76|54.96|0
1654054580000|2022-06-01 03:36:20|57.7|54.9|57.7|54.9|57.7|54.9|57.7|54.9|0
1654054600000|2022-06-01 03:36:40|57.64|54.84|57.64|54.84|57.64|54.84|57.64|54.84|0
1654054610000|2022-06-01 03:36:50|57.7|54.9|57.7|54.9|57.7|54.9|57.7|54.9|0
1654054630000|2022-06-01 03:37:10|57.64|54.84|57.58|54.78|57.64|54.84|57.58|54.78|0
1654054650000|2022-06-01 03:37:30|57.64|54.84|57.7|54.9|57.7|54.9|57.64|54.84|0
1654054660000|2022-06-01 03:37:40|57.76|54.96|57.67|54.87|57.76|54.96|57.67|54.87|0
1654054670000|2022-06-01 03:37:50|57.7|54.9|57.7|54.9|57.7|54.9|57.67|54.87|0
1654054680000|2022-06-01 03:38:00|57.67|54.87|57.73|54.93|57.73|54.93|57.67|54.87|0
1654054690000|2022-06-01 03:38:10|57.76|54.96|57.76|54.96|57.76|54.96|57.76|54.96|0
1654054720000|2022-06-01 03:38:40|57.82|55.02|57.82|55.02|57.82|55.02|57.82|55.02|0
1654054800000|2022-06-01 03:40:00|57.87|55.07|57.87|55.07|57.87|55.07|57.87|55.07|0
1654054840000|2022-06-01 03:40:40|57.93|55.13|57.87|55.07|57.93|55.13|57.87|55.07|0
1654054860000|2022-06-01 03:41:00|57.93|55.13|57.93|55.13|57.93|55.13|57.93|55.13|0
1654054870000|2022-06-01 03:41:10|57.87|55.07|57.87|55.07|57.87|55.07|57.82|55.02|0
1654054880000|2022-06-01 03:41:20|57.82|55.02|57.84|55.04|57.84|55.04|57.82|55.02|0
1654054890000|2022-06-01 03:41:30|57.87|55.07|57.87|55.07|57.87|55.07|57.84|55.04|0
1654054900000|2022-06-01 03:41:40|57.82|55.02|57.82|55.02|57.84|55.04|57.82|55.02|0
1654054920000|2022-06-01 03:42:00|57.87|55.07|57.87|55.07|57.87|55.07|57.84|55.04|0
1654054940000|2022-06-01 03:42:20|57.82|55.02|57.87|55.07|57.87|55.07|57.82|55.02|0
1654054970000|2022-06-01 03:42:50|57.93|55.13|57.99|55.19|57.99|55.19|57.93|55.13|0
1654054980000|2022-06-01 03:43:00|57.93|55.13|57.87|55.07|57.93|55.13|57.87|55.07|0
1654054990000|2022-06-01 03:43:10|57.81|55.01|57.87|55.07|57.87|55.07|57.81|55.01|0
1654055000000|2022-06-01 03:43:20|57.81|55.01|57.81|55.01|57.81|55.01|57.81|55.01|0
1654055010000|2022-06-01 03:43:30|57.78|54.98|57.78|54.98|57.78|54.98|57.78|54.98|0
1654055020000|2022-06-01 03:43:40|57.76|54.96|57.76|54.96|57.76|54.96|57.76|54.96|0
1654055030000|2022-06-01 03:43:50|57.7|54.9|57.7|54.9|57.7|54.9|57.7|54.9|0
1654055050000|2022-06-01 03:44:10|57.73|54.93|57.73|54.93|57.76|54.96|57.73|54.93|0
1654055060000|2022-06-01 03:44:20|57.76|54.96|57.76|54.96|57.76|54.96|57.76|54.96|0
1654055080000|2022-06-01 03:44:40|57.81|55.01|57.81|55.01|57.81|55.01|57.81|55.01|0
1654055090000|2022-06-01 03:44:50|57.78|54.98|57.81|55.01|57.81|55.01|57.78|54.98|0
1654055100000|2022-06-01 03:45:00|57.84|55.04|57.87|55.07|57.9|55.1|57.84|55.04|0
1654055110000|2022-06-01 03:45:10|57.9|55.1|57.93|55.13|57.93|55.13|57.9|55.1|0
1654055130000|2022-06-01 03:45:30|57.9|55.1|57.87|55.07|57.9|55.1|57.87|55.07|0
1654055160000|2022-06-01 03:46:00|57.93|55.13|57.99|55.19|57.99|55.19|57.93|55.13|0
1654055180000|2022-06-01 03:46:20|58.05|55.25|58.05|55.25|58.05|55.25|58.05|55.25|0
1654055190000|2022-06-01 03:46:30|57.99|55.19|57.99|55.19|57.99|55.19|57.99|55.19|0
1654055200000|2022-06-01 03:46:40|58.05|55.25|58.05|55.25|58.05|55.25|58.05|55.25|0
1654055210000|2022-06-01 03:46:50|58.11|55.31|58.11|55.31|58.11|55.31|58.11|55.31|0
1654055240000|2022-06-01 03:47:20|58.05|55.25|58.05|55.25|58.05|55.25|58.05|55.25|0
1654055260000|2022-06-01 03:47:40|58.11|55.31|58.16|55.36|58.16|55.36|58.11|55.31|0
1654055280000|2022-06-01 03:48:00|58.11|55.31|58.16|55.36|58.16|55.36|58.11|55.31|0
1654055310000|2022-06-01 03:48:30|58.28|55.48|58.28|55.48|58.28|55.48|58.28|55.48|0
1654055330000|2022-06-01 03:48:50|58.34|55.54|58.28|55.48|58.34|55.54|58.28|55.48|0
1654055340000|2022-06-01 03:49:00|58.31|55.51|58.34|55.54|58.34|55.54|58.31|55.51|0
1654055360000|2022-06-01 03:49:20|58.4|55.6|58.34|55.54|58.4|55.6|58.34|55.54|0
1654055370000|2022-06-01 03:49:30|58.4|55.6|58.4|55.6|58.4|55.6|58.4|55.6|0
1654055380000|2022-06-01 03:49:40|58.46|55.66|58.4|55.6|58.46|55.66|58.4|55.6|0
1654055390000|2022-06-01 03:49:50|58.46|55.66|58.46|55.66|58.46|55.66|58.46|55.66|0
1654055400000|2022-06-01 03:50:00|58.43|55.63|58.4|55.6|58.43|55.63|58.4|55.6|0
1654055410000|2022-06-01 03:50:10|58.43|55.63|58.46|55.66|58.46|55.66|58.43|55.63|0
1654055420000|2022-06-01 03:50:20|58.4|55.6|58.4|55.6|58.4|55.6|58.4|55.6|0
1654055440000|2022-06-01 03:50:40|58.34|55.54|58.34|55.54|58.34|55.54|58.31|55.51|0
1654055450000|2022-06-01 03:50:50|58.28|55.48|58.28|55.48|58.28|55.48|58.28|55.48|0
1654055470000|2022-06-01 03:51:10|58.34|55.54|58.34|55.54|58.34|55.54|58.34|55.54|0
1654055480000|2022-06-01 03:51:20|58.4|55.6|58.34|55.54|58.4|55.6|58.34|55.54|0
1654055490000|2022-06-01 03:51:30|58.28|55.48|58.31|55.51|58.31|55.51|58.28|55.48|0
1654055500000|2022-06-01 03:51:40|58.28|55.48|58.34|55.54|58.34|55.54|58.28|55.48|0
1654055510000|2022-06-01 03:51:50|58.28|55.48|58.28|55.48|58.28|55.48|58.28|55.48|0
1654055530000|2022-06-01 03:52:10|58.22|55.42|58.22|55.42|58.22|55.42|58.19|55.39|0
1654055580000|2022-06-01 03:53:00|58.16|55.36|58.22|55.42|58.22|55.42|58.16|55.36|0
1654055590000|2022-06-01 03:53:10|58.16|55.36|58.22|55.42|58.22|55.42|58.16|55.36|0
1654055620000|2022-06-01 03:53:40|58.28|55.48|58.28|55.48|58.28|55.48|58.22|55.42|0
1654055650000|2022-06-01 03:54:10|58.16|55.36|58.16|55.36|58.16|55.36|58.16|55.36|0
1654055670000|2022-06-01 03:54:30|58.22|55.42|58.22|55.42|58.22|55.42|58.22|55.42|0
1654055720000|2022-06-01 03:55:20|58.28|55.48|58.22|55.42|58.28|55.48|58.22|55.42|0
1654055790000|2022-06-01 03:56:30|58.16|55.36|58.16|55.36|58.22|55.42|58.16|55.36|0
1654055800000|2022-06-01 03:56:40|58.22|55.42|58.22|55.42|58.22|55.42|58.22|55.42|0
1654055820000|2022-06-01 03:57:00|58.16|55.36|58.16|55.36|58.16|55.36|58.16|55.36|0
1654055830000|2022-06-01 03:57:10|58.22|55.42|58.22|55.42|58.22|55.42|58.22|55.42|0
1654055890000|2022-06-01 03:58:10|58.28|55.48|58.22|55.42|58.28|55.48|58.22|55.42|0
1654055900000|2022-06-01 03:58:20|58.28|55.48|58.28|55.48|58.28|55.48|58.28|55.48|0
1654055910000|2022-06-01 03:58:30|58.22|55.42|58.22|55.42|58.22|55.42|58.22|55.42|0
1654055940000|2022-06-01 03:59:00|58.16|55.36|58.22|55.42|58.22|55.42|58.16|55.36|0
1654056000000|2022-06-01 04:00:00|58.28|55.48|58.22|55.42|58.28|55.48|58.22|55.42|0
1654056030000|2022-06-01 04:00:30|58.25|55.45|58.28|55.48|58.28|55.48|58.22|55.42|0
1654056040000|2022-06-01 04:00:40|58.25|55.45|58.28|55.48|58.28|55.48|58.25|55.45|0
1654056070000|2022-06-01 04:01:10|58.3|55.5|58.33|55.53|58.33|55.53|58.3|55.5|0
1654056080000|2022-06-01 04:01:20|58.39|55.59|58.45|55.65|58.45|55.65|58.39|55.59|0
1654056090000|2022-06-01 04:01:30|58.51|55.71|58.51|55.71|58.51|55.71|58.51|55.71|0
1654056120000|2022-06-01 04:02:00|58.45|55.65|58.51|55.71|58.51|55.71|58.45|55.65|0
1654056140000|2022-06-01 04:02:20|58.57|55.77|58.57|55.77|58.57|55.77|58.57|55.77|0
1654056150000|2022-06-01 04:02:30|58.51|55.71|58.51|55.71|58.51|55.71|58.51|55.71|0
1654056170000|2022-06-01 04:02:50|58.57|55.77|58.57|55.77|58.57|55.77|58.57|55.77|0
1654056180000|2022-06-01 04:03:00|58.51|55.71|58.57|55.77|58.57|55.77|58.51|55.71|0
1654056190000|2022-06-01 04:03:10|58.51|55.71|58.45|55.65|58.51|55.71|58.45|55.65|0
1654056200000|2022-06-01 04:03:20|58.48|55.68|58.51|55.71|58.51|55.71|58.48|55.68|0
1654056210000|2022-06-01 04:03:30|58.45|55.65|58.45|55.65|58.45|55.65|58.45|55.65|0
1654056220000|2022-06-01 04:03:40|58.48|55.68|58.48|55.68|58.48|55.68|58.48|55.68|0
1654056230000|2022-06-01 04:03:50|58.45|55.65|58.51|55.71|58.51|55.71|58.45|55.65|0
1654056240000|2022-06-01 04:04:00|58.57|55.77|58.57|55.77|58.57|55.77|58.57|55.77|0
1654056250000|2022-06-01 04:04:10|58.54|55.74|58.57|55.77|58.57|55.77|58.54|55.74|0
1654056260000|2022-06-01 04:04:20|58.51|55.71|58.51|55.71|58.51|55.71|58.51|55.71|0
1654056300000|2022-06-01 04:05:00|58.57|55.77|58.57|55.77|58.57|55.77|58.57|55.77|0
1654056320000|2022-06-01 04:05:20|58.51|55.71|58.57|55.77|58.57|55.77|58.51|55.71|0
1654056330000|2022-06-01 04:05:30|58.63|55.83|58.63|55.83|58.63|55.83|58.63|55.83|0
1654056340000|2022-06-01 04:05:40|58.69|55.89|58.63|55.83|58.69|55.89|58.63|55.83|0
1654056350000|2022-06-01 04:05:50|58.57|55.77|58.51|55.71|58.57|55.77|58.51|55.71|0
1654056360000|2022-06-01 04:06:00|58.45|55.65|58.39|55.59|58.45|55.65|58.39|55.59|0
1654056370000|2022-06-01 04:06:10|58.33|55.53|58.27|55.47|58.33|55.53|58.27|55.47|0
1654056380000|2022-06-01 04:06:20|58.21|55.41|58.18|55.38|58.21|55.41|58.16|55.36|0
1654056390000|2022-06-01 04:06:30|58.21|55.41|58.16|55.36|58.21|55.41|58.16|55.36|0
1654056400000|2022-06-01 04:06:40|58.1|55.3|57.98|55.18|58.1|55.3|57.98|55.18|0
1654056410000|2022-06-01 04:06:50|57.92|55.12|57.86|55.06|57.92|55.12|57.86|55.06|0
1654056420000|2022-06-01 04:07:00|57.83|55.03|57.86|55.06|57.86|55.06|57.83|55.03|0
1654056430000|2022-06-01 04:07:10|57.92|55.12|57.83|55.03|57.92|55.12|57.83|55.03|0
1654056440000|2022-06-01 04:07:20|57.8|55|57.8|55|57.8|55|57.8|55|0
1654056450000|2022-06-01 04:07:30|57.75|54.95|57.8|55|57.8|55|57.75|54.95|0
1654056460000|2022-06-01 04:07:40|57.86|55.06|57.83|55.03|57.86|55.06|57.8|55|0
1654056470000|2022-06-01 04:07:50|57.8|55|57.8|55|57.86|55.06|57.8|55|0
1654056480000|2022-06-01 04:08:00|57.83|55.03|57.8|55|57.83|55.03|57.8|55|0
1654056500000|2022-06-01 04:08:20|57.75|54.95|57.69|54.89|57.75|54.95|57.69|54.89|0
1654056510000|2022-06-01 04:08:30|57.72|54.92|57.75|54.95|57.77|54.97|57.72|54.92|0
1654056520000|2022-06-01 04:08:40|57.69|54.89|57.57|54.77|57.69|54.89|57.57|54.77|0
1654056530000|2022-06-01 04:08:50|57.51|54.71|57.45|54.65|57.51|54.71|57.45|54.65|0
1654056540000|2022-06-01 04:09:00|57.34|54.54|57.22|54.42|57.34|54.54|57.22|54.42|0
1654056550000|2022-06-01 04:09:10|57.11|54.31|57.05|54.25|57.11|54.31|57.05|54.25|0
1654056560000|2022-06-01 04:09:20|57.11|54.31|57.05|54.25|57.11|54.31|57.05|54.25|0
1654056570000|2022-06-01 04:09:30|57.11|54.31|57.11|54.31|57.11|54.31|57.05|54.25|0
1654056580000|2022-06-01 04:09:40|57.05|54.25|57.05|54.25|57.05|54.25|57.05|54.25|0
1654056590000|2022-06-01 04:09:50|56.82|54.02|56.87|54.07|56.87|54.07|56.82|54.02|0
1654056600000|2022-06-01 04:10:00|56.99|54.19|56.87|54.07|56.99|54.19|56.87|54.07|0
1654056610000|2022-06-01 04:10:10|56.76|53.96|56.87|54.07|56.87|54.07|56.76|53.96|0
1654056620000|2022-06-01 04:10:20|56.93|54.13|56.9|54.1|56.93|54.13|56.87|54.07|0
1654056630000|2022-06-01 04:10:30|56.93|54.13|56.93|54.13|56.93|54.13|56.87|54.07|0
1654056640000|2022-06-01 04:10:40|56.99|54.19|56.93|54.13|56.99|54.19|56.93|54.13|0
1654056650000|2022-06-01 04:10:50|56.87|54.07|56.59|53.79|56.87|54.07|56.59|53.79|0
1654056660000|2022-06-01 04:11:00|56.64|53.84|56.79|53.99|56.79|53.99|56.64|53.84|0
1654056670000|2022-06-01 04:11:10|56.82|54.02|56.82|54.02|56.82|54.02|56.79|53.99|0
1654056680000|2022-06-01 04:11:20|56.7|53.9|56.59|53.79|56.7|53.9|56.59|53.79|0
1654056690000|2022-06-01 04:11:30|56.53|53.73|56.53|53.73|56.53|53.73|56.47|53.67|0
1654056700000|2022-06-01 04:11:40|56.56|53.76|56.53|53.73|56.59|53.79|56.53|53.73|0
1654056710000|2022-06-01 04:11:50|56.59|53.79|56.59|53.79|56.59|53.79|56.53|53.73|0
1654056720000|2022-06-01 04:12:00|56.64|53.84|56.61|53.81|56.64|53.84|56.59|53.79|0
1654056730000|2022-06-01 04:12:10|56.59|53.79|56.64|53.84|56.64|53.84|56.59|53.79|0
1654056750000|2022-06-01 04:12:30|56.7|53.9|56.67|53.87|56.7|53.9|56.64|53.84|0
1654056760000|2022-06-01 04:12:40|56.7|53.9|56.7|53.9|56.7|53.9|56.67|53.87|0
1654056770000|2022-06-01 04:12:50|56.73|53.93|56.73|53.93|56.73|53.93|56.73|53.93|0
1654056780000|2022-06-01 04:13:00|56.76|53.96|56.76|53.96|56.79|53.99|56.76|53.96|0
1654056790000|2022-06-01 04:13:10|56.7|53.9|56.7|53.9|56.7|53.9|56.7|53.9|0
1654056800000|2022-06-01 04:13:20|56.73|53.93|56.79|53.99|56.79|53.99|56.73|53.93|0
1654056810000|2022-06-01 04:13:30|56.76|53.96|56.82|54.02|56.82|54.02|56.76|53.96|0
1654056830000|2022-06-01 04:13:50|56.76|53.96|56.76|53.96|56.76|53.96|56.76|53.96|0
1654056840000|2022-06-01 04:14:00|56.7|53.9|56.7|53.9|56.7|53.9|56.7|53.9|0
1654056850000|2022-06-01 04:14:10|56.76|53.96|56.78|53.98|56.79|53.99|56.76|53.96|0
1654056860000|2022-06-01 04:14:20|56.81|54.01|56.76|53.96|56.81|54.01|56.76|53.96|0
1654056890000|2022-06-01 04:14:50|56.81|54.01|56.78|53.98|56.81|54.01|56.78|53.98|0
1654056900000|2022-06-01 04:15:00|56.81|54.01|56.76|53.96|56.81|54.01|56.76|53.96|0
1654056910000|2022-06-01 04:15:10|56.81|54.01|56.76|53.96|56.81|54.01|56.76|53.96|0
1654056930000|2022-06-01 04:15:30|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1654056940000|2022-06-01 04:15:40|56.76|53.96|56.7|53.9|56.76|53.96|56.7|53.9|0
1654056960000|2022-06-01 04:16:00|56.64|53.84|56.64|53.84|56.67|53.87|56.64|53.84|0
1654056970000|2022-06-01 04:16:10|56.67|53.87|56.64|53.84|56.67|53.87|56.64|53.84|0
1654056980000|2022-06-01 04:16:20|56.61|53.81|56.58|53.78|56.64|53.84|56.58|53.78|0
1654056990000|2022-06-01 04:16:30|56.55|53.75|56.7|53.9|56.7|53.9|56.53|53.73|0
1654057000000|2022-06-01 04:16:40|56.64|53.84|56.67|53.87|56.7|53.9|56.64|53.84|0
1654057010000|2022-06-01 04:16:50|56.7|53.9|56.76|53.96|56.76|53.96|56.67|53.87|0
1654057020000|2022-06-01 04:17:00|56.78|53.98|56.81|54.01|56.81|54.01|56.76|53.96|0
1654057040000|2022-06-01 04:17:20|56.78|53.98|56.81|54.01|56.81|54.01|56.76|53.96|0
1654057050000|2022-06-01 04:17:30|56.76|53.96|56.73|53.93|56.76|53.96|56.7|53.9|0
1654057060000|2022-06-01 04:17:40|56.7|53.9|56.64|53.84|56.7|53.9|56.64|53.84|0
1654057080000|2022-06-01 04:18:00|56.58|53.78|56.58|53.78|56.58|53.78|56.58|53.78|0
1654057090000|2022-06-01 04:18:10|56.64|53.84|56.67|53.87|56.67|53.87|56.64|53.84|0
1654057100000|2022-06-01 04:18:20|56.64|53.84|56.73|53.93|56.73|53.93|56.64|53.84|0
1654057110000|2022-06-01 04:18:30|56.76|53.96|56.76|53.96|56.76|53.96|56.76|53.96|0
1654057130000|2022-06-01 04:18:50|56.78|53.98|56.76|53.96|56.78|53.98|56.76|53.96|0
1654057140000|2022-06-01 04:19:00|56.73|53.93|56.76|53.96|56.76|53.96|56.73|53.93|0
1654057150000|2022-06-01 04:19:10|56.78|53.98|56.81|54.01|56.81|54.01|56.76|53.96|0
1654057160000|2022-06-01 04:19:20|56.76|53.96|56.78|53.98|56.81|54.01|56.76|53.96|0
1654057170000|2022-06-01 04:19:30|56.76|53.96|56.76|53.96|56.76|53.96|56.76|53.96|0
1654057180000|2022-06-01 04:19:40|56.78|53.98|56.81|54.01|56.81|54.01|56.78|53.98|0
1654057200000|2022-06-01 04:20:00|56.78|53.98|56.75|53.95|56.78|53.98|56.75|53.95|0
1654057220000|2022-06-01 04:20:20|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1654057230000|2022-06-01 04:20:30|56.75|53.95|56.81|54.01|56.81|54.01|56.75|53.95|0
1654057240000|2022-06-01 04:20:40|56.87|54.07|56.87|54.07|56.87|54.07|56.87|54.07|0
1654057250000|2022-06-01 04:20:50|56.93|54.13|56.93|54.13|56.93|54.13|56.93|54.13|0
1654057260000|2022-06-01 04:21:00|56.99|54.19|56.99|54.19|56.99|54.19|56.99|54.19|0
1654057270000|2022-06-01 04:21:10|56.93|54.13|56.99|54.19|56.99|54.19|56.93|54.13|0
1654057280000|2022-06-01 04:21:20|56.93|54.13|56.93|54.13|56.93|54.13|56.93|54.13|0
1654057320000|2022-06-01 04:22:00|56.98|54.18|57.04|54.24|57.04|54.24|56.98|54.18|0
1654057340000|2022-06-01 04:22:20|56.98|54.18|56.98|54.18|56.98|54.18|56.98|54.18|0
1654057350000|2022-06-01 04:22:30|56.93|54.13|56.98|54.18|56.98|54.18|56.93|54.13|0
1654057370000|2022-06-01 04:22:50|57.04|54.24|57.04|54.24|57.04|54.24|57.04|54.24|0
1654057390000|2022-06-01 04:23:10|57.1|54.3|57.04|54.24|57.1|54.3|57.04|54.24|0
1654057420000|2022-06-01 04:23:40|57.16|54.36|57.16|54.36|57.16|54.36|57.16|54.36|0
1654057450000|2022-06-01 04:24:10|57.1|54.3|57.1|54.3|57.1|54.3|57.1|54.3|0
1654057470000|2022-06-01 04:24:30|57.04|54.24|57.04|54.24|57.04|54.24|57.04|54.24|0
1654057490000|2022-06-01 04:24:50|57.1|54.3|57.1|54.3|57.1|54.3|57.1|54.3|0
1654057500000|2022-06-01 04:25:00|57.04|54.24|57.1|54.3|57.1|54.3|57.04|54.24|0
1654057510000|2022-06-01 04:25:10|57.04|54.24|57.1|54.3|57.13|54.33|57.04|54.24|0
1654057520000|2022-06-01 04:25:20|57.16|54.36|57.13|54.33|57.16|54.36|57.13|54.33|0
1654057530000|2022-06-01 04:25:30|57.16|54.36|57.01|54.21|57.16|54.36|57.01|54.21|0
1654057540000|2022-06-01 04:25:40|57.04|54.24|57.04|54.24|57.04|54.24|57.04|54.24|0
1654057550000|2022-06-01 04:25:50|56.98|54.18|56.95|54.15|56.98|54.18|56.95|54.15|0
1654057560000|2022-06-01 04:26:00|56.93|54.13|57.04|54.24|57.04|54.24|56.93|54.13|0
1654057570000|2022-06-01 04:26:10|57.07|54.27|57.16|54.36|57.16|54.36|57.07|54.27|0
1654057580000|2022-06-01 04:26:20|57.13|54.33|57.16|54.36|57.16|54.36|57.1|54.3|0
1654057600000|2022-06-01 04:26:40|57.21|54.41|57.21|54.41|57.21|54.41|57.21|54.41|0
1654057610000|2022-06-01 04:26:50|57.16|54.36|57.18|54.38|57.18|54.38|57.16|54.36|0
1654057620000|2022-06-01 04:27:00|57.21|54.41|57.21|54.41|57.21|54.41|57.21|54.41|0
1654057630000|2022-06-01 04:27:10|57.16|54.36|57.16|54.36|57.16|54.36|57.16|54.36|0
1654057650000|2022-06-01 04:27:30|57.27|54.47|57.21|54.41|57.27|54.47|57.21|54.41|0
1654057660000|2022-06-01 04:27:40|57.27|54.47|57.3|54.5|57.3|54.5|57.27|54.47|0
1654057670000|2022-06-01 04:27:50|57.33|54.53|57.27|54.47|57.33|54.53|57.27|54.47|0
1654057680000|2022-06-01 04:28:00|57.33|54.53|57.39|54.59|57.39|54.59|57.33|54.53|0
1654057690000|2022-06-01 04:28:10|57.33|54.53|57.39|54.59|57.39|54.59|57.33|54.53|0
1654057700000|2022-06-01 04:28:20|57.45|54.65|57.39|54.59|57.45|54.65|57.39|54.59|0
1654057710000|2022-06-01 04:28:30|57.45|54.65|57.39|54.59|57.45|54.65|57.39|54.59|0
1654057720000|2022-06-01 04:28:40|57.42|54.62|57.45|54.65|57.45|54.65|57.42|54.62|0
1654057730000|2022-06-01 04:28:50|57.39|54.59|57.39|54.59|57.39|54.59|57.39|54.59|0
1654057740000|2022-06-01 04:29:00|57.45|54.65|57.45|54.65|57.45|54.65|57.45|54.65|0
1654057780000|2022-06-01 04:29:40|57.39|54.59|57.39|54.59|57.39|54.59|57.39|54.59|0
1654057800000|2022-06-01 04:30:00|57.45|54.65|57.39|54.59|57.45|54.65|57.39|54.59|0
1654057820000|2022-06-01 04:30:20|57.44|54.64|57.39|54.59|57.44|54.64|57.39|54.59|0
1654057840000|2022-06-01 04:30:40|57.44|54.64|57.44|54.64|57.44|54.64|57.44|54.64|0
1654057850000|2022-06-01 04:30:50|57.39|54.59|57.39|54.59|57.39|54.59|57.39|54.59|0
1654057900000|2022-06-01 04:31:40|57.36|54.56|57.36|54.56|57.36|54.56|57.33|54.53|0
1654057910000|2022-06-01 04:31:50|57.33|54.53|57.27|54.47|57.33|54.53|57.27|54.47|0
1654057920000|2022-06-01 04:32:00|57.33|54.53|57.27|54.47|57.33|54.53|57.27|54.47|0
1654057930000|2022-06-01 04:32:10|57.33|54.53|57.33|54.53|57.33|54.53|57.33|54.53|0
1654057940000|2022-06-01 04:32:20|57.39|54.59|57.36|54.56|57.39|54.59|57.33|54.53|0
1654057950000|2022-06-01 04:32:30|57.39|54.59|57.39|54.59|57.39|54.59|57.39|54.59|0
1654057960000|2022-06-01 04:32:40|57.44|54.64|57.44|54.64|57.44|54.64|57.44|54.64|0
1654057980000|2022-06-01 04:33:00|57.39|54.59|57.36|54.56|57.39|54.59|57.36|54.56|0
1654057990000|2022-06-01 04:33:10|57.33|54.53|57.33|54.53|57.33|54.53|57.33|54.53|0
1654058000000|2022-06-01 04:33:20|57.27|54.47|57.27|54.47|57.27|54.47|57.27|54.47|0
1654058010000|2022-06-01 04:33:30|57.24|54.44|57.27|54.47|57.33|54.53|57.24|54.44|0
1654058020000|2022-06-01 04:33:40|57.33|54.53|57.33|54.53|57.33|54.53|57.27|54.47|0
1654058030000|2022-06-01 04:33:50|57.27|54.47|57.27|54.47|57.27|54.47|57.27|54.47|0
1654058040000|2022-06-01 04:34:00|57.33|54.53|57.33|54.53|57.33|54.53|57.33|54.53|0
1654058050000|2022-06-01 04:34:10|57.27|54.47|57.21|54.41|57.27|54.47|57.21|54.41|0
1654058060000|2022-06-01 04:34:20|57.27|54.47|57.21|54.41|57.27|54.47|57.21|54.41|0
1654058080000|2022-06-01 04:34:40|57.27|54.47|57.27|54.47|57.27|54.47|57.27|54.47|0
1654058090000|2022-06-01 04:34:50|57.24|54.44|57.21|54.41|57.27|54.47|57.21|54.41|0
1654058110000|2022-06-01 04:35:10|57.24|54.44|57.15|54.35|57.24|54.44|57.15|54.35|0
1654058120000|2022-06-01 04:35:20|57.12|54.32|57.09|54.29|57.15|54.35|57.09|54.29|0
1654058130000|2022-06-01 04:35:30|57.21|54.41|57.21|54.41|57.21|54.41|57.21|54.41|0
1654058140000|2022-06-01 04:35:40|57.18|54.38|57.24|54.44|57.24|54.44|57.15|54.35|0
1654058150000|2022-06-01 04:35:50|57.33|54.53|57.33|54.53|57.33|54.53|57.33|54.53|0
1654058160000|2022-06-01 04:36:00|57.27|54.47|57.33|54.53|57.33|54.53|57.27|54.47|0
1654058170000|2022-06-01 04:36:10|57.35|54.55|57.38|54.58|57.38|54.58|57.33|54.53|0
1654058190000|2022-06-01 04:36:30|57.44|54.64|57.5|54.7|57.5|54.7|57.44|54.64|0
1654058200000|2022-06-01 04:36:40|57.56|54.76|57.56|54.76|57.62|54.82|57.56|54.76|0
1654058220000|2022-06-01 04:37:00|57.5|54.7|57.5|54.7|57.5|54.7|57.5|54.7|0
1654058240000|2022-06-01 04:37:20|57.47|54.67|57.5|54.7|57.5|54.7|57.47|54.67|0
1654058260000|2022-06-01 04:37:40|57.56|54.76|57.5|54.7|57.56|54.76|57.5|54.7|0
1654058270000|2022-06-01 04:37:50|57.56|54.76|57.5|54.7|57.56|54.76|57.5|54.7|0
1654058280000|2022-06-01 04:38:00|57.53|54.73|57.56|54.76|57.56|54.76|57.53|54.73|0
1654058290000|2022-06-01 04:38:10|57.62|54.82|57.56|54.76|57.62|54.82|57.56|54.76|0
1654058340000|2022-06-01 04:39:00|57.62|54.82|57.67|54.87|57.67|54.87|57.62|54.82|0
1654058350000|2022-06-01 04:39:10|57.73|54.93|57.73|54.93|57.73|54.93|57.73|54.93|0
1654058360000|2022-06-01 04:39:20|57.79|54.99|57.73|54.93|57.79|54.99|57.73|54.93|0
1654058380000|2022-06-01 04:39:40|57.67|54.87|57.76|54.96|57.76|54.96|57.67|54.87|0
1654058390000|2022-06-01 04:39:50|57.79|54.99|57.79|54.99|57.79|54.99|57.79|54.99|0
1654058410000|2022-06-01 04:40:10|57.73|54.93|57.62|54.82|57.73|54.93|57.62|54.82|0
1654058450000|2022-06-01 04:40:50|57.56|54.76|57.56|54.76|57.56|54.76|57.56|54.76|0
1654058460000|2022-06-01 04:41:00|57.64|54.84|57.56|54.76|57.64|54.84|57.56|54.76|0
1654058470000|2022-06-01 04:41:10|57.61|54.81|57.61|54.81|57.61|54.81|57.56|54.76|0
1654058480000|2022-06-01 04:41:20|57.56|54.76|57.56|54.76|57.58|54.78|57.56|54.76|0
1654058490000|2022-06-01 04:41:30|57.53|54.73|57.56|54.76|57.56|54.76|57.53|54.73|0
1654058520000|2022-06-01 04:42:00|57.61|54.81|57.73|54.93|57.73|54.93|57.61|54.81|0
1654058530000|2022-06-01 04:42:10|57.79|54.99|57.79|54.99|57.79|54.99|57.79|54.99|0
1654058550000|2022-06-01 04:42:30|57.73|54.93|57.73|54.93|57.73|54.93|57.73|54.93|0
1654058580000|2022-06-01 04:43:00|57.61|54.81|57.67|54.87|57.67|54.87|57.61|54.81|0
1654058600000|2022-06-01 04:43:20|57.61|54.81|57.61|54.81|57.61|54.81|57.61|54.81|0
1654058610000|2022-06-01 04:43:30|57.56|54.76|57.5|54.7|57.56|54.76|57.5|54.7|0
1654058620000|2022-06-01 04:43:40|57.44|54.64|57.44|54.64|57.5|54.7|57.44|54.64|0
1654058630000|2022-06-01 04:43:50|57.47|54.67|57.5|54.7|57.5|54.7|57.47|54.67|0
1654058650000|2022-06-01 04:44:10|57.53|54.73|57.56|54.76|57.56|54.76|57.53|54.73|0
1654058680000|2022-06-01 04:44:40|57.61|54.81|57.61|54.81|57.61|54.81|57.61|54.81|0
1654058690000|2022-06-01 04:44:50|57.67|54.87|57.67|54.87|57.67|54.87|57.67|54.87|0
1654058700000|2022-06-01 04:45:00|57.61|54.81|57.79|54.99|57.79|54.99|57.61|54.81|0
1654058710000|2022-06-01 04:45:10|57.73|54.93|57.79|54.99|57.79|54.99|57.73|54.93|0
1654058720000|2022-06-01 04:45:20|57.76|54.96|57.76|54.96|57.76|54.96|57.76|54.96|0
1654058730000|2022-06-01 04:45:30|57.79|54.99|57.79|54.99|57.79|54.99|57.79|54.99|0
1654058760000|2022-06-01 04:46:00|57.82|55.02|57.82|55.02|57.85|55.05|57.82|55.02|0
1654058770000|2022-06-01 04:46:10|57.79|54.99|57.67|54.87|57.79|54.99|57.67|54.87|0
1654058810000|2022-06-01 04:46:50|57.7|54.9|57.7|54.9|57.73|54.93|57.67|54.87|0
1654058820000|2022-06-01 04:47:00|57.73|54.93|57.73|54.93|57.73|54.93|57.73|54.93|0
1654058830000|2022-06-01 04:47:10|57.7|54.9|57.61|54.81|57.7|54.9|57.61|54.81|0
1654058850000|2022-06-01 04:47:30|57.55|54.75|57.55|54.75|57.55|54.75|57.55|54.75|0
1654058870000|2022-06-01 04:47:50|57.44|54.64|57.44|54.64|57.44|54.64|57.44|54.64|0
1654058880000|2022-06-01 04:48:00|57.38|54.58|57.38|54.58|57.38|54.58|57.38|54.58|0
1654058890000|2022-06-01 04:48:10|57.44|54.64|57.44|54.64|57.44|54.64|57.38|54.58|0
1654058900000|2022-06-01 04:48:20|57.5|54.7|57.5|54.7|57.5|54.7|57.44|54.64|0
1654058910000|2022-06-01 04:48:30|57.47|54.67|57.44|54.64|57.47|54.67|57.44|54.64|0
1654058920000|2022-06-01 04:48:40|57.5|54.7|57.5|54.7|57.5|54.7|57.5|54.7|0
1654058930000|2022-06-01 04:48:50|57.44|54.64|57.44|54.64|57.44|54.64|57.44|54.64|0
1654058940000|2022-06-01 04:49:00|57.5|54.7|57.44|54.64|57.5|54.7|57.44|54.64|0
1654058950000|2022-06-01 04:49:10|57.38|54.58|57.38|54.58|57.38|54.58|57.38|54.58|0
1654058960000|2022-06-01 04:49:20|57.49|54.69|57.49|54.69|57.49|54.69|57.49|54.69|0
1654058990000|2022-06-01 04:49:50|57.55|54.75|57.52|54.72|57.55|54.75|57.49|54.69|0
1654059000000|2022-06-01 04:50:00|57.55|54.75|57.55|54.75|57.55|54.75|57.55|54.75|0
1654059020000|2022-06-01 04:50:20|57.44|54.64|57.44|54.64|57.44|54.64|57.44|54.64|0
1654059030000|2022-06-01 04:50:30|57.49|54.69|57.2|54.4|57.49|54.69|57.2|54.4|0
1654059040000|2022-06-01 04:50:40|57.23|54.43|57.32|54.52|57.32|54.52|57.2|54.4|0
1654059060000|2022-06-01 04:51:00|57.26|54.46|57.26|54.46|57.26|54.46|57.23|54.43|0
1654059070000|2022-06-01 04:51:10|57.2|54.4|57.26|54.46|57.26|54.46|57.2|54.4|0
1654059080000|2022-06-01 04:51:20|57.29|54.49|57.32|54.52|57.32|54.52|57.29|54.49|0
1654059090000|2022-06-01 04:51:30|57.26|54.46|57.29|54.49|57.32|54.52|57.26|54.46|0
1654059100000|2022-06-01 04:51:40|57.32|54.52|57.29|54.49|57.32|54.52|57.29|54.49|0
1654059110000|2022-06-01 04:51:50|57.32|54.52|57.35|54.55|57.35|54.55|57.32|54.52|0
1654059120000|2022-06-01 04:52:00|57.32|54.52|57.32|54.52|57.32|54.52|57.32|54.52|0
1654059130000|2022-06-01 04:52:10|57.38|54.58|57.38|54.58|57.44|54.64|57.38|54.58|0
1654059140000|2022-06-01 04:52:20|57.41|54.61|57.44|54.64|57.44|54.64|57.41|54.61|0
1654059170000|2022-06-01 04:52:50|57.38|54.58|57.38|54.58|57.38|54.58|57.38|54.58|0
1654059180000|2022-06-01 04:53:00|57.32|54.52|57.44|54.64|57.44|54.64|57.32|54.52|0
1654059190000|2022-06-01 04:53:10|57.49|54.69|57.44|54.64|57.49|54.69|57.44|54.64|0
1654059200000|2022-06-01 04:53:20|57.49|54.69|57.49|54.69|57.49|54.69|57.49|54.69|0
1654059210000|2022-06-01 04:53:30|57.43|54.63|57.43|54.63|57.43|54.63|57.43|54.63|0
1654059220000|2022-06-01 04:53:40|57.49|54.69|57.49|54.69|57.49|54.69|57.49|54.69|0
1654059230000|2022-06-01 04:53:50|57.46|54.66|57.49|54.69|57.49|54.69|57.46|54.66|0
1654059270000|2022-06-01 04:54:30|57.55|54.75|57.55|54.75|57.55|54.75|57.55|54.75|0
1654059280000|2022-06-01 04:54:40|57.49|54.69|57.49|54.69|57.49|54.69|57.49|54.69|0
1654059290000|2022-06-01 04:54:50|57.43|54.63|57.43|54.63|57.46|54.66|57.43|54.63|0
1654059300000|2022-06-01 04:55:00|57.55|54.75|57.55|54.75|57.55|54.75|57.55|54.75|0
1654059310000|2022-06-01 04:55:10|57.67|54.87|57.67|54.87|57.67|54.87|57.67|54.87|0
1654059330000|2022-06-01 04:55:30|57.73|54.93|57.9|55.1|57.9|55.1|57.73|54.93|0
1654059340000|2022-06-01 04:55:40|57.84|55.04|57.84|55.04|57.84|55.04|57.84|55.04|0
1654059350000|2022-06-01 04:55:50|57.78|54.98|57.78|54.98|57.78|54.98|57.78|54.98|0
1654059360000|2022-06-01 04:56:00|57.84|55.04|57.9|55.1|57.9|55.1|57.84|55.04|0
1654059370000|2022-06-01 04:56:10|57.84|55.04|57.9|55.1|57.9|55.1|57.84|55.04|0
1654059390000|2022-06-01 04:56:30|57.96|55.16|58.08|55.28|58.19|55.39|57.96|55.16|0
1654059400000|2022-06-01 04:56:40|58.02|55.22|57.96|55.16|58.02|55.22|57.93|55.13|0
1654059430000|2022-06-01 04:57:10|58.02|55.22|57.96|55.16|58.02|55.22|57.96|55.16|0
1654059440000|2022-06-01 04:57:20|57.93|55.13|58.02|55.22|58.02|55.22|57.9|55.1|0
1654059450000|2022-06-01 04:57:30|58.08|55.28|58.08|55.28|58.08|55.28|58.08|55.28|0
1654059460000|2022-06-01 04:57:40|58.02|55.22|58.08|55.28|58.08|55.28|58.02|55.22|0
1654059470000|2022-06-01 04:57:50|58.13|55.33|58.08|55.28|58.13|55.33|58.08|55.28|0
1654059480000|2022-06-01 04:58:00|58.02|55.22|58.19|55.39|58.19|55.39|58.02|55.22|0
1654059490000|2022-06-01 04:58:10|58.31|55.51|58.31|55.51|58.31|55.51|58.25|55.45|0
1654059500000|2022-06-01 04:58:20|58.28|55.48|58.31|55.51|58.31|55.51|58.28|55.48|0
1654059520000|2022-06-01 04:58:40|58.34|55.54|58.19|55.39|58.34|55.54|58.19|55.39|0
1654059530000|2022-06-01 04:58:50|58.28|55.48|58.16|55.36|58.28|55.48|58.16|55.36|0
1654059540000|2022-06-01 04:59:00|58.13|55.33|58.19|55.39|58.19|55.39|58.13|55.33|0
1654059550000|2022-06-01 04:59:10|58.25|55.45|58.37|55.57|58.37|55.57|58.25|55.45|0
1654059560000|2022-06-01 04:59:20|58.31|55.51|58.31|55.51|58.31|55.51|58.31|55.51|0
1654059580000|2022-06-01 04:59:40|58.25|55.45|58.37|55.57|58.43|55.63|58.25|55.45|0
1654059600000|2022-06-01 05:00:00|58.49|55.69|58.37|55.57|58.49|55.69|58.37|55.57|0
1654059610000|2022-06-01 05:00:10|58.49|55.69|58.54|55.74|58.54|55.74|58.49|55.69|0
1654059620000|2022-06-01 05:00:20|58.72|55.92|58.49|55.69|58.72|55.92|58.43|55.63|0
1654059630000|2022-06-01 05:00:30|58.54|55.74|58.54|55.74|58.54|55.74|58.49|55.69|0
1654059640000|2022-06-01 05:00:40|58.6|55.8|58.54|55.74|58.6|55.8|58.54|55.74|0
1654059650000|2022-06-01 05:00:50|58.49|55.69|58.49|55.69|58.49|55.69|58.49|55.69|0
1654059660000|2022-06-01 05:01:00|58.51|55.71|58.43|55.63|58.51|55.71|58.43|55.63|0
1654059670000|2022-06-01 05:01:10|58.49|55.69|58.43|55.63|58.49|55.69|58.43|55.63|0
1654059680000|2022-06-01 05:01:20|58.49|55.69|58.43|55.63|58.49|55.69|58.43|55.63|0
1654059690000|2022-06-01 05:01:30|58.37|55.57|58.37|55.57|58.37|55.57|58.31|55.51|0
1654059700000|2022-06-01 05:01:40|58.25|55.45|58.31|55.51|58.31|55.51|58.25|55.45|0
1654059710000|2022-06-01 05:01:50|58.25|55.45|58.19|55.39|58.25|55.45|58.19|55.39|0
1654059720000|2022-06-01 05:02:00|58.13|55.33|58.13|55.33|58.13|55.33|58.13|55.33|0
1654059730000|2022-06-01 05:02:10|58.19|55.39|58.19|55.39|58.19|55.39|58.19|55.39|0
1654059740000|2022-06-01 05:02:20|58.13|55.33|58.19|55.39|58.19|55.39|58.13|55.33|0
1654059750000|2022-06-01 05:02:30|58.37|55.57|58.34|55.54|58.37|55.57|58.34|55.54|0
1654059760000|2022-06-01 05:02:40|58.37|55.57|58.43|55.63|58.43|55.63|58.37|55.57|0
1654059780000|2022-06-01 05:03:00|58.48|55.68|58.45|55.65|58.48|55.68|58.45|55.65|0
1654059790000|2022-06-01 05:03:10|58.48|55.68|58.54|55.74|58.54|55.74|58.48|55.68|0
1654059800000|2022-06-01 05:03:20|58.51|55.71|58.48|55.68|58.51|55.71|58.48|55.68|0
1654059810000|2022-06-01 05:03:30|58.43|55.63|58.43|55.63|58.43|55.63|58.43|55.63|0
1654059820000|2022-06-01 05:03:40|58.37|55.57|58.31|55.51|58.39|55.59|58.31|55.51|0
1654059830000|2022-06-01 05:03:50|58.37|55.57|58.43|55.63|58.43|55.63|58.37|55.57|0
1654059840000|2022-06-01 05:04:00|58.48|55.68|58.48|55.68|58.48|55.68|58.43|55.63|0
1654059850000|2022-06-01 05:04:10|58.57|55.77|58.54|55.74|58.57|55.77|58.54|55.74|0
1654059860000|2022-06-01 05:04:20|58.48|55.68|58.48|55.68|58.48|55.68|58.48|55.68|0
1654059870000|2022-06-01 05:04:30|58.42|55.62|58.54|55.74|58.54|55.74|58.42|55.62|0
1654059880000|2022-06-01 05:04:40|58.6|55.8|58.54|55.74|58.6|55.8|58.54|55.74|0
1654059890000|2022-06-01 05:04:50|58.48|55.68|58.54|55.74|58.54|55.74|58.48|55.68|0
1654059900000|2022-06-01 05:05:00|58.6|55.8|58.6|55.8|58.72|55.92|58.6|55.8|0
1654059910000|2022-06-01 05:05:10|58.63|55.83|58.84|56.04|58.84|56.04|58.63|55.83|0
1654059920000|2022-06-01 05:05:20|58.72|55.92|58.78|55.98|58.84|56.04|58.72|55.92|0
1654059930000|2022-06-01 05:05:30|58.72|55.92|58.78|55.98|58.78|55.98|58.66|55.86|0
1654059940000|2022-06-01 05:05:40|58.96|56.16|59.22|56.42|59.22|56.42|58.96|56.16|0
1654059950000|2022-06-01 05:05:50|59.19|56.39|59.16|56.36|59.31|56.51|59.16|56.36|0
1654059960000|2022-06-01 05:06:00|59.13|56.33|59.19|56.39|59.19|56.39|59.13|56.33|0
1654059970000|2022-06-01 05:06:10|59.16|56.36|59.25|56.45|59.25|56.45|59.16|56.36|0
1654059980000|2022-06-01 05:06:20|59.22|56.42|59.31|56.51|59.31|56.51|59.22|56.42|0
1654059990000|2022-06-01 05:06:30|59.25|56.45|59.25|56.45|59.25|56.45|59.25|56.45|0
1654060000000|2022-06-01 05:06:40|59.19|56.39|59.25|56.45|59.31|56.51|59.19|56.39|0
1654060010000|2022-06-01 05:06:50|59.31|56.51|59.25|56.45|59.31|56.51|59.25|56.45|0
1654060020000|2022-06-01 05:07:00|59.31|56.51|59.31|56.51|59.31|56.51|59.31|56.51|0
1654060030000|2022-06-01 05:07:10|59.28|56.48|59.25|56.45|59.28|56.48|59.25|56.45|0
1654060040000|2022-06-01 05:07:20|59.22|56.42|58.96|56.16|59.22|56.42|58.96|56.16|0
1654060050000|2022-06-01 05:07:30|58.9|56.1|58.9|56.1|58.98|56.18|58.9|56.1|0
1654060060000|2022-06-01 05:07:40|58.92|56.12|58.9|56.1|58.92|56.12|58.9|56.1|0
1654060080000|2022-06-01 05:08:00|58.95|56.15|58.95|56.15|58.95|56.15|58.95|56.15|0
1654060090000|2022-06-01 05:08:10|58.9|56.1|58.9|56.1|58.9|56.1|58.9|56.1|0
1654060110000|2022-06-01 05:08:30|58.75|55.95|58.66|55.86|58.75|55.95|58.66|55.86|0
1654060120000|2022-06-01 05:08:40|58.72|55.92|58.72|55.92|58.72|55.92|58.72|55.92|0
1654060130000|2022-06-01 05:08:50|58.78|55.98|58.84|56.04|58.84|56.04|58.75|55.95|0
1654060140000|2022-06-01 05:09:00|58.9|56.1|58.9|56.1|58.9|56.1|58.86|56.06|0
1654060150000|2022-06-01 05:09:10|58.86|56.06|58.9|56.1|58.9|56.1|58.86|56.06|0
1654060160000|2022-06-01 05:09:20|58.92|56.12|58.78|55.98|58.92|56.12|58.78|55.98|0
1654060170000|2022-06-01 05:09:30|58.72|55.92|58.78|55.98|58.78|55.98|58.72|55.92|0
1654060180000|2022-06-01 05:09:40|58.75|55.95|58.78|55.98|58.78|55.98|58.72|55.92|0
1654060190000|2022-06-01 05:09:50|58.75|55.95|58.78|55.98|58.78|55.98|58.75|55.95|0
1654060200000|2022-06-01 05:10:00|58.72|55.92|58.84|56.04|58.84|56.04|58.72|55.92|0
1654060210000|2022-06-01 05:10:10|58.78|55.98|58.84|56.04|58.84|56.04|58.78|55.98|0
1654060220000|2022-06-01 05:10:20|58.78|55.98|58.78|55.98|58.78|55.98|58.78|55.98|0
1654060230000|2022-06-01 05:10:30|58.72|55.92|58.78|55.98|58.78|55.98|58.72|55.92|0
1654060250000|2022-06-01 05:10:50|58.72|55.92|58.72|55.92|58.72|55.92|58.72|55.92|0
1654060260000|2022-06-01 05:11:00|58.69|55.89|58.66|55.86|58.69|55.89|58.66|55.86|0
1654060270000|2022-06-01 05:11:10|58.6|55.8|58.6|55.8|58.6|55.8|58.54|55.74|0
1654060280000|2022-06-01 05:11:20|58.54|55.74|58.54|55.74|58.54|55.74|58.54|55.74|0
1654060290000|2022-06-01 05:11:30|58.6|55.8|58.54|55.74|58.6|55.8|58.54|55.74|0
1654060300000|2022-06-01 05:11:40|58.57|55.77|58.54|55.74|58.57|55.77|58.54|55.74|0
1654060330000|2022-06-01 05:12:10|58.6|55.8|58.63|55.83|58.63|55.83|58.54|55.74|0
1654060340000|2022-06-01 05:12:20|58.66|55.86|58.66|55.86|58.66|55.86|58.66|55.86|0
1654060350000|2022-06-01 05:12:30|58.6|55.8|58.54|55.74|58.6|55.8|58.54|55.74|0
1654060360000|2022-06-01 05:12:40|58.42|55.62|58.42|55.62|58.42|55.62|58.42|55.62|0
1654060380000|2022-06-01 05:13:00|58.48|55.68|58.48|55.68|58.48|55.68|58.48|55.68|0
1654060390000|2022-06-01 05:13:10|58.45|55.65|58.42|55.62|58.45|55.65|58.42|55.62|0
1654060400000|2022-06-01 05:13:20|58.48|55.68|58.54|55.74|58.54|55.74|58.48|55.68|0
1654060410000|2022-06-01 05:13:30|58.51|55.71|58.45|55.65|58.54|55.74|58.42|55.62|0
1654060420000|2022-06-01 05:13:40|58.42|55.62|58.3|55.5|58.42|55.62|58.3|55.5|0
1654060430000|2022-06-01 05:13:50|58.19|55.39|58.36|55.56|58.36|55.56|58.19|55.39|0
1654060440000|2022-06-01 05:14:00|58.42|55.62|58.42|55.62|58.42|55.62|58.42|55.62|0
1654060450000|2022-06-01 05:14:10|58.36|55.56|58.36|55.56|58.36|55.56|58.3|55.5|0
1654060460000|2022-06-01 05:14:20|58.33|55.53|58.33|55.53|58.33|55.53|58.33|55.53|0
1654060470000|2022-06-01 05:14:30|58.24|55.44|58.24|55.44|58.3|55.5|58.24|55.44|0
1654060480000|2022-06-01 05:14:40|58.21|55.41|58.24|55.44|58.24|55.44|58.21|55.41|0
1654060490000|2022-06-01 05:14:50|58.19|55.39|58.24|55.44|58.3|55.5|58.19|55.39|0
1654060500000|2022-06-01 05:15:00|58.27|55.47|58.3|55.5|58.3|55.5|58.24|55.44|0
1654060510000|2022-06-01 05:15:10|58.36|55.56|58.24|55.44|58.36|55.56|58.24|55.44|0
1654060520000|2022-06-01 05:15:20|58.27|55.47|58.24|55.44|58.27|55.47|58.24|55.44|0
1654060550000|2022-06-01 05:15:50|58.3|55.5|58.36|55.56|58.36|55.56|58.3|55.5|0
1654060560000|2022-06-01 05:16:00|58.42|55.62|58.36|55.56|58.42|55.62|58.36|55.56|0
1654060570000|2022-06-01 05:16:10|58.42|55.62|58.48|55.68|58.48|55.68|58.42|55.62|0
1654060580000|2022-06-01 05:16:20|58.42|55.62|58.42|55.62|58.42|55.62|58.42|55.62|0
1654060590000|2022-06-01 05:16:30|58.48|55.68|58.48|55.68|58.48|55.68|58.48|55.68|0
1654060600000|2022-06-01 05:16:40|58.42|55.62|58.42|55.62|58.42|55.62|58.42|55.62|0
1654060610000|2022-06-01 05:16:50|58.45|55.65|58.3|55.5|58.45|55.65|58.3|55.5|0
1654060620000|2022-06-01 05:17:00|58.18|55.38|58.18|55.38|58.21|55.41|58.18|55.38|0
1654060630000|2022-06-01 05:17:10|58.24|55.44|58.18|55.38|58.24|55.44|58.18|55.38|0
1654060640000|2022-06-01 05:17:20|58.13|55.33|58.13|55.33|58.13|55.33|58.13|55.33|0
1654060650000|2022-06-01 05:17:30|58.18|55.38|58.18|55.38|58.18|55.38|58.18|55.38|0
1654060660000|2022-06-01 05:17:40|58.21|55.41|58.24|55.44|58.24|55.44|58.21|55.41|0
1654060680000|2022-06-01 05:18:00|58.3|55.5|58.3|55.5|58.3|55.5|58.3|55.5|0
1654060690000|2022-06-01 05:18:10|58.24|55.44|58.24|55.44|58.24|55.44|58.24|55.44|0
1654060700000|2022-06-01 05:18:20|58.18|55.38|58.18|55.38|58.18|55.38|58.18|55.38|0
1654060710000|2022-06-01 05:18:30|58.12|55.32|58.12|55.32|58.12|55.32|58.12|55.32|0
1654060730000|2022-06-01 05:18:50|58.07|55.27|57.95|55.15|58.07|55.27|57.95|55.15|0
1654060740000|2022-06-01 05:19:00|57.98|55.18|58.04|55.24|58.04|55.24|57.98|55.18|0
1654060750000|2022-06-01 05:19:10|58.01|55.21|57.83|55.03|58.01|55.21|57.83|55.03|0
1654060760000|2022-06-01 05:19:20|57.89|55.09|57.95|55.15|57.95|55.15|57.89|55.09|0
1654060770000|2022-06-01 05:19:30|57.92|55.12|57.95|55.15|57.95|55.15|57.92|55.12|0
1654060780000|2022-06-01 05:19:40|57.92|55.12|57.83|55.03|57.92|55.12|57.83|55.03|0
1654060790000|2022-06-01 05:19:50|57.6|54.8|57.71|54.91|57.77|54.97|57.6|54.8|0
1654060800000|2022-06-01 05:20:00|57.74|54.94|57.77|54.97|57.77|54.97|57.74|54.94|0
1654060810000|2022-06-01 05:20:10|57.74|54.94|57.77|54.97|57.77|54.97|57.71|54.91|0
1654060820000|2022-06-01 05:20:20|57.71|54.91|57.77|54.97|57.77|54.97|57.71|54.91|0
1654060830000|2022-06-01 05:20:30|57.74|54.94|57.77|54.97|57.77|54.97|57.74|54.94|0
1654060840000|2022-06-01 05:20:40|57.74|54.94|57.77|54.97|57.77|54.97|57.74|54.94|0
1654060850000|2022-06-01 05:20:50|57.71|54.91|57.71|54.91|57.71|54.91|57.71|54.91|0
1654060860000|2022-06-01 05:21:00|57.77|54.97|57.71|54.91|57.77|54.97|57.71|54.91|0
1654060880000|2022-06-01 05:21:20|57.66|54.86|57.66|54.86|57.66|54.86|57.66|54.86|0
1654060890000|2022-06-01 05:21:30|57.6|54.8|57.6|54.8|57.6|54.8|57.57|54.77|0
1654060900000|2022-06-01 05:21:40|57.54|54.74|57.54|54.74|57.54|54.74|57.54|54.74|0
1654060910000|2022-06-01 05:21:50|57.6|54.8|57.6|54.8|57.6|54.8|57.57|54.77|0
1654060920000|2022-06-01 05:22:00|57.54|54.74|57.51|54.71|57.54|54.74|57.51|54.71|0
1654060930000|2022-06-01 05:22:10|57.42|54.62|57.48|54.68|57.48|54.68|57.42|54.62|0
1654060940000|2022-06-01 05:22:20|57.54|54.74|57.48|54.68|57.54|54.74|57.48|54.68|0
1654060950000|2022-06-01 05:22:30|57.42|54.62|57.48|54.68|57.48|54.68|57.42|54.62|0
1654060960000|2022-06-01 05:22:40|57.54|54.74|57.54|54.74|57.54|54.74|57.48|54.68|0
1654060970000|2022-06-01 05:22:50|57.42|54.62|57.36|54.56|57.42|54.62|57.36|54.56|0
1654060980000|2022-06-01 05:23:00|57.39|54.59|57.36|54.56|57.39|54.59|57.36|54.56|0
1654060990000|2022-06-01 05:23:10|57.42|54.62|57.42|54.62|57.42|54.62|57.42|54.62|0
1654061010000|2022-06-01 05:23:30|57.48|54.68|57.54|54.74|57.54|54.74|57.45|54.65|0
1654061020000|2022-06-01 05:23:40|57.42|54.62|57.42|54.62|57.42|54.62|57.42|54.62|0
1654061030000|2022-06-01 05:23:50|57.36|54.56|57.19|54.39|57.36|54.56|57.19|54.39|0
1654061050000|2022-06-01 05:24:10|57.13|54.33|57.07|54.27|57.13|54.33|57.02|54.22|0
1654061060000|2022-06-01 05:24:20|57.04|54.24|57.13|54.33|57.13|54.33|57.02|54.22|0
1654061070000|2022-06-01 05:24:30|57.07|54.27|57.07|54.27|57.07|54.27|57.02|54.22|0
1654061080000|2022-06-01 05:24:40|57.1|54.3|57.07|54.27|57.1|54.3|57.07|54.27|0
1654061090000|2022-06-01 05:24:50|57.13|54.33|57.13|54.33|57.13|54.33|57.13|54.33|0
1654061100000|2022-06-01 05:25:00|57.19|54.39|57.25|54.45|57.25|54.45|57.19|54.39|0
1654061110000|2022-06-01 05:25:10|57.31|54.51|57.19|54.39|57.31|54.51|57.19|54.39|0
1654061120000|2022-06-01 05:25:20|57.25|54.45|57.31|54.51|57.31|54.51|57.25|54.45|0
1654061130000|2022-06-01 05:25:30|57.25|54.45|57.25|54.45|57.31|54.51|57.25|54.45|0
1654061150000|2022-06-01 05:25:50|57.3|54.5|57.3|54.5|57.3|54.5|57.3|54.5|0
1654061160000|2022-06-01 05:26:00|57.25|54.45|57.25|54.45|57.25|54.45|57.25|54.45|0
1654061170000|2022-06-01 05:26:10|57.22|54.42|57.22|54.42|57.22|54.42|57.22|54.42|0
1654061180000|2022-06-01 05:26:20|57.19|54.39|57.13|54.33|57.19|54.39|57.13|54.33|0
1654061190000|2022-06-01 05:26:30|57.1|54.3|57.07|54.27|57.1|54.3|57.07|54.27|0
1654061200000|2022-06-01 05:26:40|57.01|54.21|56.96|54.16|57.01|54.21|56.96|54.16|0
1654061210000|2022-06-01 05:26:50|57.01|54.21|57.01|54.21|57.01|54.21|57.01|54.21|0
1654061220000|2022-06-01 05:27:00|56.98|54.18|56.98|54.18|56.98|54.18|56.96|54.16|0
1654061230000|2022-06-01 05:27:10|56.96|54.16|57.01|54.21|57.01|54.21|56.96|54.16|0
1654061240000|2022-06-01 05:27:20|57.07|54.27|57.13|54.33|57.13|54.33|57.07|54.27|0
1654061250000|2022-06-01 05:27:30|57.16|54.36|57.16|54.36|57.16|54.36|57.16|54.36|0
1654061260000|2022-06-01 05:27:40|57.19|54.39|57.25|54.45|57.25|54.45|57.19|54.39|0
1654061270000|2022-06-01 05:27:50|57.3|54.5|57.3|54.5|57.36|54.56|57.3|54.5|0
1654061280000|2022-06-01 05:28:00|57.33|54.53|57.36|54.56|57.36|54.56|57.33|54.53|0
1654061300000|2022-06-01 05:28:20|57.3|54.5|57.3|54.5|57.3|54.5|57.3|54.5|0
1654061310000|2022-06-01 05:28:30|57.36|54.56|57.36|54.56|57.36|54.56|57.36|54.56|0
1654061320000|2022-06-01 05:28:40|57.3|54.5|57.3|54.5|57.3|54.5|57.3|54.5|0
1654061330000|2022-06-01 05:28:50|57.27|54.47|57.25|54.45|57.27|54.47|57.25|54.45|0
1654061340000|2022-06-01 05:29:00|57.22|54.42|57.22|54.42|57.22|54.42|57.22|54.42|0
1654061350000|2022-06-01 05:29:10|57.19|54.39|57.19|54.39|57.19|54.39|57.16|54.36|0
1654061360000|2022-06-01 05:29:20|57.25|54.45|57.16|54.36|57.25|54.45|57.16|54.36|0
1654061370000|2022-06-01 05:29:30|57.19|54.39|57.25|54.45|57.25|54.45|57.19|54.39|0
1654061380000|2022-06-01 05:29:40|57.3|54.5|57.19|54.39|57.3|54.5|57.19|54.39|0
1654061390000|2022-06-01 05:29:50|57.25|54.45|57.07|54.27|57.25|54.45|57.07|54.27|0
1654061400000|2022-06-01 05:30:00|56.98|54.18|56.9|54.1|56.98|54.18|56.9|54.1|0
1654061410000|2022-06-01 05:30:10|56.93|54.13|56.9|54.1|56.96|54.16|56.9|54.1|0
1654061420000|2022-06-01 05:30:20|56.96|54.16|56.78|53.98|56.96|54.16|56.78|53.98|0
1654061430000|2022-06-01 05:30:30|56.61|53.81|56.67|53.87|56.67|53.87|56.61|53.81|0
1654061440000|2022-06-01 05:30:40|56.72|53.92|56.78|53.98|56.78|53.98|56.72|53.92|0
1654061450000|2022-06-01 05:30:50|56.84|54.04|56.78|53.98|56.84|54.04|56.72|53.92|0
1654061460000|2022-06-01 05:31:00|56.67|53.87|56.55|53.75|56.67|53.87|56.55|53.75|0
1654061470000|2022-06-01 05:31:10|56.49|53.69|56.44|53.64|56.49|53.69|56.38|53.58|0
1654061480000|2022-06-01 05:31:20|56.49|53.69|56.49|53.69|56.52|53.72|56.49|53.69|0
1654061490000|2022-06-01 05:31:30|56.44|53.64|56.32|53.52|56.44|53.64|56.32|53.52|0
1654061500000|2022-06-01 05:31:40|56.38|53.58|56.44|53.64|56.44|53.64|56.38|53.58|0
1654061510000|2022-06-01 05:31:50|56.41|53.61|56.21|53.41|56.41|53.61|56.21|53.41|0
1654061520000|2022-06-01 05:32:00|56.26|53.46|56.09|53.29|56.26|53.46|56.09|53.29|0
1654061530000|2022-06-01 05:32:10|56.15|53.35|56.32|53.52|56.32|53.52|56.15|53.35|0
1654061540000|2022-06-01 05:32:20|56.38|53.58|56.21|53.41|56.38|53.58|56.21|53.41|0
1654061550000|2022-06-01 05:32:30|56.09|53.29|55.98|53.18|56.09|53.29|55.98|53.18|0
1654061560000|2022-06-01 05:32:40|55.86|53.06|56.01|53.21|56.01|53.21|55.86|53.06|0
1654061570000|2022-06-01 05:32:50|55.98|53.18|56.01|53.21|56.09|53.29|55.98|53.18|0
1654061580000|2022-06-01 05:33:00|55.92|53.12|55.69|52.89|55.95|53.15|55.69|52.89|0
1654061590000|2022-06-01 05:33:10|55.61|52.81|55.64|52.84|55.69|52.89|55.58|52.78|0
1654061600000|2022-06-01 05:33:20|55.69|52.89|55.58|52.78|55.69|52.89|55.58|52.78|0
1654061610000|2022-06-01 05:33:30|55.44|52.64|55.52|52.72|55.52|52.72|55.41|52.61|0
1654061620000|2022-06-01 05:33:40|55.58|52.78|55.58|52.78|55.58|52.78|55.58|52.78|0
1654061630000|2022-06-01 05:33:50|55.52|52.72|55.58|52.78|55.58|52.78|55.52|52.72|0
1654061640000|2022-06-01 05:34:00|55.69|52.89|55.3|52.5|55.69|52.89|55.3|52.5|0
1654061650000|2022-06-01 05:34:10|55.35|52.55|55.35|52.55|55.41|52.61|55.35|52.55|0
1654061660000|2022-06-01 05:34:20|55.41|52.61|55.41|52.61|55.41|52.61|55.35|52.55|0
1654061670000|2022-06-01 05:34:30|55.44|52.64|55.41|52.61|55.47|52.67|55.41|52.61|0
1654061680000|2022-06-01 05:34:40|55.35|52.55|55.35|52.55|55.41|52.61|55.35|52.55|0
1654061690000|2022-06-01 05:34:50|55.3|52.5|55.24|52.44|55.3|52.5|55.24|52.44|0
1654061700000|2022-06-01 05:35:00|55.27|52.47|55.35|52.55|55.35|52.55|55.27|52.47|0
1654061710000|2022-06-01 05:35:10|55.41|52.61|55.41|52.61|55.47|52.67|55.41|52.61|0
1654061720000|2022-06-01 05:35:20|55.47|52.67|55.64|52.84|55.64|52.84|55.47|52.67|0
1654061730000|2022-06-01 05:35:30|55.69|52.89|55.52|52.72|55.69|52.89|55.47|52.67|0
1654061740000|2022-06-01 05:35:40|55.47|52.67|55.52|52.72|55.52|52.72|55.47|52.67|0
1654061750000|2022-06-01 05:35:50|55.58|52.78|55.64|52.84|55.64|52.84|55.58|52.78|0
1654061760000|2022-06-01 05:36:00|55.69|52.89|55.75|52.95|55.75|52.95|55.58|52.78|0
1654061770000|2022-06-01 05:36:10|55.81|53.01|55.75|52.95|55.81|53.01|55.69|52.89|0
1654061780000|2022-06-01 05:36:20|55.69|52.89|55.69|52.89|55.75|52.95|55.69|52.89|0
1654061790000|2022-06-01 05:36:30|55.72|52.92|55.64|52.84|55.72|52.92|55.64|52.84|0
1654061800000|2022-06-01 05:36:40|55.58|52.78|55.41|52.61|55.58|52.78|55.41|52.61|0
1654061810000|2022-06-01 05:36:50|55.47|52.67|55.47|52.67|55.47|52.67|55.47|52.67|0
1654061820000|2022-06-01 05:37:00|55.41|52.61|55.41|52.61|55.41|52.61|55.41|52.61|0
1654061830000|2022-06-01 05:37:10|55.47|52.67|55.58|52.78|55.58|52.78|55.47|52.67|0
1654061840000|2022-06-01 05:37:20|55.64|52.84|55.72|52.92|55.72|52.92|55.64|52.84|0
1654061850000|2022-06-01 05:37:30|55.75|52.95|55.75|52.95|55.75|52.95|55.72|52.92|0
1654061860000|2022-06-01 05:37:40|55.69|52.89|55.69|52.89|55.69|52.89|55.69|52.89|0
1654061870000|2022-06-01 05:37:50|55.75|52.95|55.64|52.84|55.75|52.95|55.64|52.84|0
1654061880000|2022-06-01 05:38:00|55.66|52.86|55.72|52.92|55.72|52.92|55.66|52.86|0
1654061890000|2022-06-01 05:38:10|55.69|52.89|55.64|52.84|55.69|52.89|55.64|52.84|0
1654061900000|2022-06-01 05:38:20|55.63|52.83|55.69|52.89|55.69|52.89|55.63|52.83|0
1654061910000|2022-06-01 05:38:30|55.63|52.83|55.63|52.83|55.63|52.83|55.63|52.83|0
1654061920000|2022-06-01 05:38:40|55.58|52.78|55.63|52.83|55.63|52.83|55.58|52.78|0
1654061930000|2022-06-01 05:38:50|55.69|52.89|55.69|52.89|55.69|52.89|55.69|52.89|0
1654061940000|2022-06-01 05:39:00|55.72|52.92|55.75|52.95|55.75|52.95|55.72|52.92|0
1654061950000|2022-06-01 05:39:10|55.78|52.98|55.81|53.01|55.83|53.03|55.78|52.98|0
1654061960000|2022-06-01 05:39:20|55.83|53.03|55.81|53.01|55.83|53.03|55.78|52.98|0
1654061970000|2022-06-01 05:39:30|55.78|52.98|55.72|52.92|55.78|52.98|55.72|52.92|0
1654061980000|2022-06-01 05:39:40|55.63|52.83|55.66|52.86|55.69|52.89|55.63|52.83|0
1654061990000|2022-06-01 05:39:50|55.63|52.83|55.63|52.83|55.66|52.86|55.63|52.83|0
1654062000000|2022-06-01 05:40:00|55.69|52.89|55.75|52.95|55.75|52.95|55.69|52.89|0
1654062010000|2022-06-01 05:40:10|55.8|53|55.92|53.12|55.92|53.12|55.8|53|0
1654062020000|2022-06-01 05:40:20|55.86|53.06|55.86|53.06|55.89|53.09|55.86|53.06|0
1654062030000|2022-06-01 05:40:30|55.92|53.12|55.92|53.12|55.98|53.18|55.92|53.12|0
1654062040000|2022-06-01 05:40:40|56.03|53.23|56.03|53.23|56.03|53.23|56|53.2|0
1654062050000|2022-06-01 05:40:50|55.98|53.18|55.98|53.18|55.98|53.18|55.98|53.18|0
1654062060000|2022-06-01 05:41:00|55.92|53.12|55.98|53.18|55.98|53.18|55.92|53.12|0
1654062070000|2022-06-01 05:41:10|55.95|53.15|55.92|53.12|55.95|53.15|55.92|53.12|0
1654062080000|2022-06-01 05:41:20|55.95|53.15|55.92|53.12|55.98|53.18|55.92|53.12|0
1654062090000|2022-06-01 05:41:30|55.98|53.18|55.92|53.12|55.98|53.18|55.92|53.12|0
1654062100000|2022-06-01 05:41:40|55.86|53.06|55.86|53.06|55.86|53.06|55.86|53.06|0
1654062110000|2022-06-01 05:41:50|55.8|53|55.86|53.06|55.86|53.06|55.8|53|0
1654062120000|2022-06-01 05:42:00|55.8|53|55.75|52.95|55.86|53.06|55.75|52.95|0
1654062130000|2022-06-01 05:42:10|55.63|52.83|55.69|52.89|55.69|52.89|55.63|52.83|0
1654062140000|2022-06-01 05:42:20|55.66|52.86|55.69|52.89|55.69|52.89|55.66|52.86|0
1654062150000|2022-06-01 05:42:30|55.63|52.83|55.63|52.83|55.69|52.89|55.63|52.83|0
1654062170000|2022-06-01 05:42:50|55.66|52.86|55.63|52.83|55.66|52.86|55.63|52.83|0
1654062180000|2022-06-01 05:43:00|55.6|52.8|55.66|52.86|55.66|52.86|55.6|52.8|0
1654062190000|2022-06-01 05:43:10|55.63|52.83|55.63|52.83|55.63|52.83|55.63|52.83|0
1654062200000|2022-06-01 05:43:20|55.69|52.89|55.63|52.83|55.69|52.89|55.63|52.83|0
1654062210000|2022-06-01 05:43:30|55.66|52.86|55.66|52.86|55.66|52.86|55.66|52.86|0
1654062220000|2022-06-01 05:43:40|55.69|52.89|55.69|52.89|55.69|52.89|55.66|52.86|0
1654062230000|2022-06-01 05:43:50|55.75|52.95|55.75|52.95|55.75|52.95|55.75|52.95|0
1654062240000|2022-06-01 05:44:00|55.8|53|55.75|52.95|55.8|53|55.75|52.95|0
1654062250000|2022-06-01 05:44:10|55.8|53|55.86|53.06|55.92|53.12|55.8|53|0
1654062260000|2022-06-01 05:44:20|55.92|53.12|55.92|53.12|55.92|53.12|55.89|53.09|0
1654062270000|2022-06-01 05:44:30|55.86|53.06|55.8|53|55.86|53.06|55.8|53|0
1654062280000|2022-06-01 05:44:40|55.77|52.97|55.75|52.95|55.77|52.97|55.75|52.95|0
1654062290000|2022-06-01 05:44:50|55.63|52.83|55.69|52.89|55.69|52.89|55.63|52.83|0
1654062300000|2022-06-01 05:45:00|55.63|52.83|55.8|53|55.86|53.06|55.63|52.83|0
1654062310000|2022-06-01 05:45:10|55.63|52.83|55.77|52.97|55.77|52.97|55.63|52.83|0
1654062320000|2022-06-01 05:45:20|55.72|52.92|55.75|52.95|55.75|52.95|55.69|52.89|0
1654062330000|2022-06-01 05:45:30|55.69|52.89|55.69|52.89|55.69|52.89|55.69|52.89|0
1654062340000|2022-06-01 05:45:40|55.66|52.86|55.58|52.78|55.66|52.86|55.58|52.78|0
1654062350000|2022-06-01 05:45:50|55.63|52.83|55.58|52.78|55.63|52.83|55.58|52.78|0
1654062360000|2022-06-01 05:46:00|55.63|52.83|55.52|52.72|55.63|52.83|55.52|52.72|0
1654062370000|2022-06-01 05:46:10|55.57|52.77|55.46|52.66|55.57|52.77|55.46|52.66|0
1654062380000|2022-06-01 05:46:20|55.57|52.77|55.57|52.77|55.57|52.77|55.52|52.72|0
1654062390000|2022-06-01 05:46:30|55.46|52.66|55.38|52.58|55.46|52.66|55.38|52.58|0
1654062400000|2022-06-01 05:46:40|55.4|52.6|55.49|52.69|55.52|52.72|55.4|52.6|0
1654062410000|2022-06-01 05:46:50|55.4|52.6|55.4|52.6|55.46|52.66|55.4|52.6|0
1654062420000|2022-06-01 05:47:00|55.38|52.58|55.29|52.49|55.38|52.58|55.29|52.49|0
1654062430000|2022-06-01 05:47:10|55.23|52.43|55.23|52.43|55.23|52.43|55.18|52.38|0
1654062440000|2022-06-01 05:47:20|55.18|52.38|55.12|52.32|55.18|52.38|55.12|52.32|0
1654062450000|2022-06-01 05:47:30|55.07|52.27|55.07|52.27|55.07|52.27|55.01|52.21|0
1654062460000|2022-06-01 05:47:40|55.04|52.24|55.12|52.32|55.12|52.32|55.04|52.24|0
1654062470000|2022-06-01 05:47:50|55.09|52.29|55.07|52.27|55.09|52.29|55.07|52.27|0
1654062480000|2022-06-01 05:48:00|55.01|52.21|55.01|52.21|55.01|52.21|54.98|52.18|0
1654062490000|2022-06-01 05:48:10|54.95|52.15|54.95|52.15|55.01|52.21|54.95|52.15|0
1654062500000|2022-06-01 05:48:20|55.01|52.21|55.07|52.27|55.07|52.27|55.01|52.21|0
1654062510000|2022-06-01 05:48:30|55.12|52.32|55.15|52.35|55.15|52.35|55.12|52.32|0
1654062520000|2022-06-01 05:48:40|55.12|52.32|55.18|52.38|55.18|52.38|55.12|52.32|0
1654062530000|2022-06-01 05:48:50|55.23|52.43|55.18|52.38|55.23|52.43|55.18|52.38|0
1654062540000|2022-06-01 05:49:00|55.12|52.32|55.01|52.21|55.12|52.32|55.01|52.21|0
1654062550000|2022-06-01 05:49:10|54.95|52.15|54.73|51.93|54.95|52.15|54.73|51.93|0
1654062560000|2022-06-01 05:49:20|54.84|52.04|54.78|51.98|54.84|52.04|54.75|51.95|0
1654062570000|2022-06-01 05:49:30|54.73|51.93|54.67|51.87|54.73|51.93|54.67|51.87|0
1654062580000|2022-06-01 05:49:40|54.73|51.93|54.84|52.04|54.84|52.04|54.73|51.93|0
1654062590000|2022-06-01 05:49:50|54.78|51.98|54.67|51.87|54.78|51.98|54.67|51.87|0
1654062600000|2022-06-01 05:50:00|54.62|51.82|54.67|51.87|54.67|51.87|54.62|51.82|0
1654062610000|2022-06-01 05:50:10|54.73|51.93|54.78|51.98|54.78|51.98|54.73|51.93|0
1654062620000|2022-06-01 05:50:20|54.84|52.04|54.95|52.15|54.95|52.15|54.84|52.04|0
1654062630000|2022-06-01 05:50:30|54.9|52.1|54.95|52.15|55.06|52.26|54.9|52.1|0
1654062640000|2022-06-01 05:50:40|54.92|52.12|54.95|52.15|54.95|52.15|54.92|52.12|0
1654062650000|2022-06-01 05:50:50|55.01|52.21|55.12|52.32|55.12|52.32|55.01|52.21|0
1654062660000|2022-06-01 05:51:00|55.09|52.29|55.12|52.32|55.18|52.38|55.06|52.26|0
1654062670000|2022-06-01 05:51:10|55.18|52.38|55.18|52.38|55.18|52.38|55.18|52.38|0
1654062680000|2022-06-01 05:51:20|55.23|52.43|55.29|52.49|55.35|52.55|55.23|52.43|0
1654062690000|2022-06-01 05:51:30|55.23|52.43|55.2|52.4|55.23|52.43|55.2|52.4|0
1654062700000|2022-06-01 05:51:40|55.23|52.43|55.18|52.38|55.23|52.43|55.18|52.38|0
1654062710000|2022-06-01 05:51:50|55.12|52.32|55.12|52.32|55.12|52.32|55.06|52.26|0
1654062730000|2022-06-01 05:52:10|55.06|52.26|54.95|52.15|55.06|52.26|54.89|52.09|0
1654062740000|2022-06-01 05:52:20|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1654062750000|2022-06-01 05:52:30|54.84|52.04|54.78|51.98|54.84|52.04|54.78|51.98|0
1654062760000|2022-06-01 05:52:40|54.73|51.93|54.73|51.93|54.73|51.93|54.73|51.93|0
1654062780000|2022-06-01 05:53:00|54.78|51.98|54.78|51.98|54.84|52.04|54.78|51.98|0
1654062790000|2022-06-01 05:53:10|54.84|52.04|55.29|52.49|55.29|52.49|54.84|52.04|0
1654062800000|2022-06-01 05:53:20|55.23|52.43|55.23|52.43|55.23|52.43|55.18|52.38|0
1654062810000|2022-06-01 05:53:30|55.18|52.38|55.26|52.46|55.26|52.46|55.18|52.38|0
1654062820000|2022-06-01 05:53:40|55.23|52.43|55.23|52.43|55.29|52.49|55.23|52.43|0
1654062830000|2022-06-01 05:53:50|54.95|52.15|54.78|51.98|54.95|52.15|54.78|51.98|0
1654062840000|2022-06-01 05:54:00|54.84|52.04|54.84|52.04|54.89|52.09|54.78|51.98|0
1654062850000|2022-06-01 05:54:10|54.78|51.98|54.78|51.98|54.78|51.98|54.78|51.98|0
1654062860000|2022-06-01 05:54:20|54.73|51.93|54.73|51.93|54.73|51.93|54.73|51.93|0
1654062870000|2022-06-01 05:54:30|54.61|51.81|54.73|51.93|54.73|51.93|54.61|51.81|0
1654062880000|2022-06-01 05:54:40|54.61|51.81|54.67|51.87|54.67|51.87|54.61|51.81|0
1654062900000|2022-06-01 05:55:00|54.78|51.98|54.89|52.09|54.89|52.09|54.78|51.98|0
1654062910000|2022-06-01 05:55:10|54.84|52.04|54.78|51.98|54.84|52.04|54.78|51.98|0
1654062920000|2022-06-01 05:55:20|54.84|52.04|54.89|52.09|54.89|52.09|54.84|52.04|0
1654062930000|2022-06-01 05:55:30|54.92|52.12|54.73|51.93|54.92|52.12|54.73|51.93|0
1654062940000|2022-06-01 05:55:40|54.67|51.87|54.72|51.92|54.72|51.92|54.67|51.87|0
1654062950000|2022-06-01 05:55:50|54.67|51.87|54.75|51.95|54.75|51.95|54.67|51.87|0
1654062960000|2022-06-01 05:56:00|54.78|51.98|54.72|51.92|54.78|51.98|54.67|51.87|0
1654062970000|2022-06-01 05:56:10|54.78|51.98|54.81|52.01|54.81|52.01|54.72|51.92|0
1654062980000|2022-06-01 05:56:20|54.78|51.98|54.84|52.04|54.84|52.04|54.78|51.98|0
1654062990000|2022-06-01 05:56:30|54.78|51.98|54.78|51.98|54.78|51.98|54.78|51.98|0
1654063000000|2022-06-01 05:56:40|54.72|51.92|54.78|51.98|54.78|51.98|54.72|51.92|0
1654063010000|2022-06-01 05:56:50|54.72|51.92|54.75|51.95|54.78|51.98|54.72|51.92|0
1654063020000|2022-06-01 05:57:00|54.72|51.92|54.72|51.92|54.72|51.92|54.72|51.92|0
1654063030000|2022-06-01 05:57:10|54.78|51.98|54.72|51.92|54.78|51.98|54.72|51.92|0
1654063040000|2022-06-01 05:57:20|54.78|51.98|54.78|51.98|54.78|51.98|54.78|51.98|0
1654063060000|2022-06-01 05:57:40|54.75|51.95|54.84|52.04|54.84|52.04|54.75|51.95|0
1654063070000|2022-06-01 05:57:50|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1654063080000|2022-06-01 05:58:00|54.81|52.01|54.78|51.98|54.84|52.04|54.78|51.98|0
1654063090000|2022-06-01 05:58:10|54.84|52.04|54.84|52.04|54.84|52.04|54.84|52.04|0
1654063100000|2022-06-01 05:58:20|54.78|51.98|54.78|51.98|54.78|51.98|54.78|51.98|0
1654063110000|2022-06-01 05:58:30|54.72|51.92|54.72|51.92|54.72|51.92|54.72|51.92|0
1654063120000|2022-06-01 05:58:40|54.78|51.98|54.56|51.76|54.78|51.98|54.56|51.76|0
1654063130000|2022-06-01 05:58:50|54.58|51.78|54.61|51.81|54.61|51.81|54.58|51.78|0
1654063140000|2022-06-01 05:59:00|54.67|51.87|54.64|51.84|54.67|51.87|54.64|51.84|0
1654063150000|2022-06-01 05:59:10|54.61|51.81|54.72|51.92|54.72|51.92|54.61|51.81|0
1654063160000|2022-06-01 05:59:20|54.78|51.98|54.78|51.98|54.84|52.04|54.78|51.98|0
1654063170000|2022-06-01 05:59:30|54.95|52.15|55.17|52.37|55.17|52.37|54.84|52.04|0
1654063180000|2022-06-01 05:59:40|55.23|52.43|55.31|52.51|55.31|52.51|55.23|52.43|0
1654063190000|2022-06-01 05:59:50|55.34|52.54|55.31|52.51|55.34|52.54|55.29|52.49|0
1654063200000|2022-06-01 06:00:00|55.4|52.6|55.17|52.37|55.4|52.6|55.12|52.32|0
1654063210000|2022-06-01 06:00:10|55.12|52.32|55|52.2|55.14|52.34|55|52.2|0
1654063220000|2022-06-01 06:00:20|55.03|52.23|55.12|52.32|55.14|52.34|55.03|52.23|0
1654063230000|2022-06-01 06:00:30|55.17|52.37|54.78|51.98|55.17|52.37|54.78|51.98|0
1654063240000|2022-06-01 06:00:40|54.84|52.04|55.12|52.32|55.12|52.32|54.84|52.04|0
1654063250000|2022-06-01 06:00:50|55.17|52.37|54.89|52.09|55.17|52.37|54.78|51.98|0
1654063260000|2022-06-01 06:01:00|54.84|52.04|55|52.2|55|52.2|54.84|52.04|0
1654063270000|2022-06-01 06:01:10|54.95|52.15|54.95|52.15|55|52.2|54.89|52.09|0
1654063280000|2022-06-01 06:01:20|54.92|52.12|54.92|52.12|54.95|52.15|54.92|52.12|0
1654063290000|2022-06-01 06:01:30|54.89|52.09|54.89|52.09|54.89|52.09|54.83|52.03|0
1654063300000|2022-06-01 06:01:40|54.86|52.06|54.95|52.15|54.95|52.15|54.83|52.03|0
1654063310000|2022-06-01 06:01:50|55|52.2|54.95|52.15|55|52.2|54.95|52.15|0
1654063320000|2022-06-01 06:02:00|54.97|52.17|55.06|52.26|55.06|52.26|54.97|52.17|0
1654063330000|2022-06-01 06:02:10|55|52.2|55.17|52.37|55.17|52.37|55|52.2|0
1654063340000|2022-06-01 06:02:20|55.4|52.6|55.68|52.88|55.68|52.88|55.4|52.6|0
1654063350000|2022-06-01 06:02:30|55.62|52.82|55.62|52.82|55.62|52.82|55.57|52.77|0
1654063360000|2022-06-01 06:02:40|55.74|52.94|55.62|52.82|55.74|52.94|55.62|52.82|0
1654063370000|2022-06-01 06:02:50|55.68|52.88|55.62|52.82|55.68|52.88|55.62|52.82|0
1654063380000|2022-06-01 06:03:00|55.65|52.85|55.62|52.82|55.65|52.85|55.62|52.82|0
1654063390000|2022-06-01 06:03:10|55.65|52.85|55.45|52.65|55.65|52.85|55.45|52.65|0
1654063400000|2022-06-01 06:03:20|55.34|52.54|55.28|52.48|55.37|52.57|55.28|52.48|0
1654063410000|2022-06-01 06:03:30|55.17|52.37|55.23|52.43|55.23|52.43|55.17|52.37|0
1654063420000|2022-06-01 06:03:40|55.14|52.34|55.23|52.43|55.23|52.43|55.14|52.34|0
1654063430000|2022-06-01 06:03:50|55.17|52.37|55.23|52.43|55.23|52.43|55.17|52.37|0
1654063440000|2022-06-01 06:04:00|55.28|52.48|55.17|52.37|55.28|52.48|55.12|52.32|0
1654063450000|2022-06-01 06:04:10|55.2|52.4|55.34|52.54|55.34|52.54|55.2|52.4|0
1654063460000|2022-06-01 06:04:20|55.31|52.51|55.4|52.6|55.4|52.6|55.31|52.51|0
1654063470000|2022-06-01 06:04:30|55.51|52.71|55.57|52.77|55.57|52.77|55.51|52.71|0
1654063480000|2022-06-01 06:04:40|55.62|52.82|55.68|52.88|55.68|52.88|55.59|52.79|0
1654063490000|2022-06-01 06:04:50|55.71|52.91|55.68|52.88|55.74|52.94|55.68|52.88|0
1654063500000|2022-06-01 06:05:00|55.74|52.94|55.74|52.94|55.74|52.94|55.68|52.88|0
1654063510000|2022-06-01 06:05:10|55.91|53.11|56.14|53.34|56.14|53.34|55.91|53.11|0
1654063520000|2022-06-01 06:05:20|56.02|53.22|56.14|53.34|56.14|53.34|56.02|53.22|0
1654063530000|2022-06-01 06:05:30|56.19|53.39|56.14|53.34|56.19|53.39|56.14|53.34|0
1654063540000|2022-06-01 06:05:40|56.08|53.28|56.08|53.28|56.11|53.31|56.05|53.25|0
1654063550000|2022-06-01 06:05:50|56.02|53.22|56.14|53.34|56.14|53.34|56.02|53.22|0
1654063560000|2022-06-01 06:06:00|56.19|53.39|56.36|53.56|56.36|53.56|56.19|53.39|0
1654063570000|2022-06-01 06:06:10|56.31|53.51|56.42|53.62|56.42|53.62|56.31|53.51|0
1654063580000|2022-06-01 06:06:20|56.45|53.65|56.48|53.68|56.54|53.74|56.45|53.65|0
1654063590000|2022-06-01 06:06:30|56.42|53.62|56.54|53.74|56.54|53.74|56.42|53.62|0
1654063600000|2022-06-01 06:06:40|56.42|53.62|56.45|53.65|56.45|53.65|56.36|53.56|0
1654063610000|2022-06-01 06:06:50|56.42|53.62|56.45|53.65|56.45|53.65|56.42|53.62|0
1654063620000|2022-06-01 06:07:00|56.42|53.62|56.36|53.56|56.48|53.68|56.36|53.56|0
1654063630000|2022-06-01 06:07:10|56.42|53.62|56.42|53.62|56.42|53.62|56.36|53.56|0
1654063640000|2022-06-01 06:07:20|56.36|53.56|56.48|53.68|56.48|53.68|56.36|53.56|0
1654063650000|2022-06-01 06:07:30|56.42|53.62|56.42|53.62|56.45|53.65|56.42|53.62|0
1654063660000|2022-06-01 06:07:40|56.48|53.68|56.45|53.65|56.48|53.68|56.45|53.65|0
1654063670000|2022-06-01 06:07:50|56.48|53.68|56.48|53.68|56.54|53.74|56.48|53.68|0
1654063690000|2022-06-01 06:08:10|56.54|53.74|56.54|53.74|56.54|53.74|56.54|53.74|0
1654063700000|2022-06-01 06:08:20|56.42|53.62|56.45|53.65|56.45|53.65|56.39|53.59|0
1654063710000|2022-06-01 06:08:30|56.39|53.59|56.51|53.71|56.51|53.71|56.36|53.56|0
1654063720000|2022-06-01 06:08:40|56.65|53.85|56.56|53.76|56.65|53.85|56.56|53.76|0
1654063730000|2022-06-01 06:08:50|56.59|53.79|56.48|53.68|56.59|53.79|56.48|53.68|0
1654063740000|2022-06-01 06:09:00|56.45|53.65|56.48|53.68|56.48|53.68|56.45|53.65|0
1654063750000|2022-06-01 06:09:10|56.54|53.74|56.54|53.74|56.56|53.76|56.54|53.74|0
1654063760000|2022-06-01 06:09:20|56.51|53.71|56.51|53.71|56.51|53.71|56.48|53.68|0
1654063770000|2022-06-01 06:09:30|56.48|53.68|56.54|53.74|56.54|53.74|56.48|53.68|0
1654063780000|2022-06-01 06:09:40|56.48|53.68|56.54|53.74|56.54|53.74|56.48|53.68|0
1654063790000|2022-06-01 06:09:50|56.68|53.88|56.71|53.91|56.71|53.91|56.65|53.85|0
1654063800000|2022-06-01 06:10:00|56.77|53.97|56.74|53.94|56.79|53.99|56.74|53.94|0
1654063810000|2022-06-01 06:10:10|56.71|53.91|56.68|53.88|56.71|53.91|56.59|53.79|0
1654063820000|2022-06-01 06:10:20|56.71|53.91|56.82|54.02|56.82|54.02|56.71|53.91|0
1654063830000|2022-06-01 06:10:30|56.77|53.97|56.77|53.97|56.77|53.97|56.77|53.97|0
1654063840000|2022-06-01 06:10:40|56.71|53.91|56.94|54.14|56.94|54.14|56.71|53.91|0
1654063850000|2022-06-01 06:10:50|56.97|54.17|57|54.2|57|54.2|56.97|54.17|0
1654063860000|2022-06-01 06:11:00|56.94|54.14|56.94|54.14|56.94|54.14|56.82|54.02|0
1654063870000|2022-06-01 06:11:10|57|54.2|57|54.2|57|54.2|57|54.2|0
1654063880000|2022-06-01 06:11:20|57.02|54.22|57|54.2|57.05|54.25|57|54.2|0
1654063890000|2022-06-01 06:11:30|56.94|54.14|57|54.2|57|54.2|56.94|54.14|0
1654063900000|2022-06-01 06:11:40|56.94|54.14|56.94|54.14|56.94|54.14|56.94|54.14|0
1654063910000|2022-06-01 06:11:50|56.88|54.08|56.88|54.08|56.88|54.08|56.82|54.02|0
1654063920000|2022-06-01 06:12:00|57|54.2|57|54.2|57|54.2|57|54.2|0
1654063930000|2022-06-01 06:12:10|57.02|54.22|57|54.2|57.05|54.25|57|54.2|0
1654063940000|2022-06-01 06:12:20|56.94|54.14|57|54.2|57|54.2|56.94|54.14|0
1654063950000|2022-06-01 06:12:30|56.97|54.17|56.94|54.14|56.97|54.17|56.88|54.08|0
1654063960000|2022-06-01 06:12:40|57|54.2|57|54.2|57|54.2|57|54.2|0
1654063970000|2022-06-01 06:12:50|57.05|54.25|57.2|54.4|57.2|54.4|57.05|54.25|0
1654063980000|2022-06-01 06:13:00|57.17|54.37|57.11|54.31|57.17|54.37|57.11|54.31|0
1654063990000|2022-06-01 06:13:10|57.2|54.4|57.2|54.4|57.23|54.43|57.17|54.37|0
1654064000000|2022-06-01 06:13:20|57.23|54.43|57.28|54.48|57.28|54.48|57.23|54.43|0
1654064010000|2022-06-01 06:13:30|57.23|54.43|57.23|54.43|57.23|54.43|57.23|54.43|0
1654064020000|2022-06-01 06:13:40|57.28|54.48|57.34|54.54|57.34|54.54|57.28|54.48|0
1654064030000|2022-06-01 06:13:50|57.4|54.6|57.34|54.54|57.4|54.6|57.34|54.54|0
1654064040000|2022-06-01 06:14:00|57.28|54.48|57.34|54.54|57.34|54.54|57.28|54.48|0
1654064060000|2022-06-01 06:14:20|57.28|54.48|57.28|54.48|57.28|54.48|57.28|54.48|0
1654064070000|2022-06-01 06:14:30|57.25|54.45|56.99|54.19|57.25|54.45|56.94|54.14|0
1654064080000|2022-06-01 06:14:40|56.94|54.14|56.88|54.08|56.94|54.14|56.88|54.08|0
1654064090000|2022-06-01 06:14:50|56.85|54.05|56.76|53.96|56.85|54.05|56.76|53.96|0
1654064100000|2022-06-01 06:15:00|56.71|53.91|56.88|54.08|56.88|54.08|56.71|53.91|0
1654064110000|2022-06-01 06:15:10|56.82|54.02|56.59|53.79|56.82|54.02|56.59|53.79|0
1654064120000|2022-06-01 06:15:20|56.71|53.91|56.71|53.91|56.71|53.91|56.65|53.85|0
1654064130000|2022-06-01 06:15:30|56.73|53.93|56.76|53.96|56.79|53.99|56.73|53.93|0
1654064140000|2022-06-01 06:15:40|56.82|54.02|56.76|53.96|56.82|54.02|56.76|53.96|0
1654064150000|2022-06-01 06:15:50|56.82|54.02|56.88|54.08|56.88|54.08|56.82|54.02|0
1654064160000|2022-06-01 06:16:00|56.82|54.02|56.82|54.02|56.82|54.02|56.76|53.96|0
1654064180000|2022-06-01 06:16:20|56.76|53.96|56.82|54.02|56.82|54.02|56.76|53.96|0
1654064190000|2022-06-01 06:16:30|56.88|54.08|56.99|54.19|57.05|54.25|56.88|54.08|0
1654064200000|2022-06-01 06:16:40|56.88|54.08|56.88|54.08|56.94|54.14|56.88|54.08|0
1654064210000|2022-06-01 06:16:50|56.85|54.05|56.88|54.08|56.88|54.08|56.82|54.02|0
1654064220000|2022-06-01 06:17:00|56.82|54.02|56.88|54.08|56.88|54.08|56.82|54.02|0
1654064230000|2022-06-01 06:17:10|56.82|54.02|56.76|53.96|56.82|54.02|56.76|53.96|0
1654064240000|2022-06-01 06:17:20|56.7|53.9|56.59|53.79|56.7|53.9|56.59|53.79|0
1654064250000|2022-06-01 06:17:30|56.53|53.73|56.59|53.79|56.59|53.79|56.53|53.73|0
1654064260000|2022-06-01 06:17:40|56.42|53.62|56.53|53.73|56.53|53.73|56.42|53.62|0
1654064270000|2022-06-01 06:17:50|56.47|53.67|56.47|53.67|56.53|53.73|56.47|53.67|0
1654064280000|2022-06-01 06:18:00|56.5|53.7|56.47|53.67|56.5|53.7|56.44|53.64|0
1654064290000|2022-06-01 06:18:10|56.53|53.73|56.36|53.56|56.62|53.82|56.36|53.56|0
1654064300000|2022-06-01 06:18:20|56.53|53.73|56.59|53.79|56.59|53.79|56.53|53.73|0
1654064320000|2022-06-01 06:18:40|56.47|53.67|56.33|53.53|56.53|53.73|56.33|53.53|0
1654064330000|2022-06-01 06:18:50|56.36|53.56|56.47|53.67|56.47|53.67|56.36|53.56|0
1654064340000|2022-06-01 06:19:00|56.53|53.73|56.53|53.73|56.53|53.73|56.53|53.73|0
1654064350000|2022-06-01 06:19:10|56.44|53.64|56.42|53.62|56.44|53.64|56.42|53.62|0
1654064360000|2022-06-01 06:19:20|56.44|53.64|56.3|53.5|56.44|53.64|56.3|53.5|0
1654064370000|2022-06-01 06:19:30|56.36|53.56|56.24|53.44|56.36|53.56|56.24|53.44|0
1654064380000|2022-06-01 06:19:40|56.3|53.5|56.3|53.5|56.3|53.5|56.3|53.5|0
1654064390000|2022-06-01 06:19:50|56.24|53.44|56.19|53.39|56.24|53.44|56.19|53.39|0
1654064400000|2022-06-01 06:20:00|56.21|53.41|56.07|53.27|56.21|53.41|56.07|53.27|0
1654064410000|2022-06-01 06:20:10|56.13|53.33|56.13|53.33|56.13|53.33|56.07|53.27|0
1654064420000|2022-06-01 06:20:20|56.19|53.39|56.24|53.44|56.24|53.44|56.19|53.39|0
1654064430000|2022-06-01 06:20:30|56.3|53.5|56.3|53.5|56.3|53.5|56.3|53.5|0
1654064440000|2022-06-01 06:20:40|56.36|53.56|56.36|53.56|56.36|53.56|56.36|53.56|0
1654064450000|2022-06-01 06:20:50|56.3|53.5|56.42|53.62|56.42|53.62|56.3|53.5|0
1654064470000|2022-06-01 06:21:10|56.39|53.59|56.36|53.56|56.39|53.59|56.36|53.56|0
1654064480000|2022-06-01 06:21:20|56.3|53.5|56.36|53.56|56.36|53.56|56.3|53.5|0
1654064490000|2022-06-01 06:21:30|56.42|53.62|56.42|53.62|56.42|53.62|56.36|53.56|0
1654064500000|2022-06-01 06:21:40|56.39|53.59|56.39|53.59|56.39|53.59|56.36|53.56|0
1654064510000|2022-06-01 06:21:50|56.42|53.62|56.53|53.73|56.53|53.73|56.42|53.62|0
1654064520000|2022-06-01 06:22:00|56.65|53.85|56.47|53.67|56.65|53.85|56.47|53.67|0
1654064550000|2022-06-01 06:22:30|56.5|53.7|56.53|53.73|56.53|53.73|56.47|53.67|0
1654064560000|2022-06-01 06:22:40|56.64|53.84|56.7|53.9|56.7|53.9|56.64|53.84|0
1654064570000|2022-06-01 06:22:50|56.64|53.84|56.76|53.96|56.76|53.96|56.64|53.84|0
1654064580000|2022-06-01 06:23:00|56.7|53.9|56.73|53.93|56.73|53.93|56.7|53.9|0
1654064590000|2022-06-01 06:23:10|56.76|53.96|56.9|54.1|56.9|54.1|56.76|53.96|0
1654064600000|2022-06-01 06:23:20|56.93|54.13|56.93|54.13|56.93|54.13|56.9|54.1|0
1654064610000|2022-06-01 06:23:30|56.9|54.1|56.96|54.16|57.02|54.22|56.9|54.1|0
1654064620000|2022-06-01 06:23:40|56.99|54.19|57.05|54.25|57.05|54.25|56.99|54.19|0
1654064630000|2022-06-01 06:23:50|57.11|54.31|56.99|54.19|57.13|54.33|56.99|54.19|0
1654064640000|2022-06-01 06:24:00|56.96|54.16|56.99|54.19|57.05|54.25|56.96|54.16|0
1654064650000|2022-06-01 06:24:10|57.05|54.25|57.02|54.22|57.05|54.25|56.87|54.07|0
1654064660000|2022-06-01 06:24:20|57.05|54.25|57.05|54.25|57.05|54.25|56.99|54.19|0
1654064670000|2022-06-01 06:24:30|56.99|54.19|57.02|54.22|57.02|54.22|56.99|54.19|0
1654064680000|2022-06-01 06:24:40|57.11|54.31|57.05|54.25|57.11|54.31|57.05|54.25|0
1654064690000|2022-06-01 06:24:50|57.16|54.36|57.13|54.33|57.16|54.36|57.08|54.28|0
1654064700000|2022-06-01 06:25:00|57.08|54.28|56.99|54.19|57.11|54.31|56.99|54.19|0
1654064710000|2022-06-01 06:25:10|57.02|54.22|56.87|54.07|57.02|54.22|56.87|54.07|0
1654064720000|2022-06-01 06:25:20|56.84|54.04|56.82|54.02|56.84|54.04|56.82|54.02|0
1654064730000|2022-06-01 06:25:30|56.84|54.04|56.82|54.02|56.87|54.07|56.82|54.02|0
1654064740000|2022-06-01 06:25:40|56.76|53.96|56.64|53.84|56.76|53.96|56.64|53.84|0
1654064750000|2022-06-01 06:25:50|56.67|53.87|56.7|53.9|56.7|53.9|56.67|53.87|0
1654064760000|2022-06-01 06:26:00|56.76|53.96|56.67|53.87|56.76|53.96|56.67|53.87|0
1654064770000|2022-06-01 06:26:10|56.7|53.9|56.87|54.07|56.87|54.07|56.7|53.9|0
1654064780000|2022-06-01 06:26:20|56.82|54.02|56.93|54.13|56.93|54.13|56.82|54.02|0
1654064790000|2022-06-01 06:26:30|56.87|54.07|56.9|54.1|56.9|54.1|56.82|54.02|0
1654064800000|2022-06-01 06:26:40|56.82|54.02|56.82|54.02|56.84|54.04|56.82|54.02|0
1654064810000|2022-06-01 06:26:50|56.84|54.04|56.87|54.07|56.87|54.07|56.84|54.04|0
1654064820000|2022-06-01 06:27:00|56.82|54.02|56.76|53.96|56.87|54.07|56.76|53.96|0
1654064830000|2022-06-01 06:27:10|56.7|53.9|56.76|53.96|56.76|53.96|56.7|53.9|0
1654064840000|2022-06-01 06:27:20|56.7|53.9|56.64|53.84|56.7|53.9|56.64|53.84|0
1654064850000|2022-06-01 06:27:30|56.59|53.79|56.59|53.79|56.64|53.84|56.59|53.79|0
1654064860000|2022-06-01 06:27:40|56.41|53.61|56.41|53.61|56.44|53.64|56.41|53.61|0
1654064870000|2022-06-01 06:27:50|56.47|53.67|56.47|53.67|56.53|53.73|56.47|53.67|0
1654064880000|2022-06-01 06:28:00|56.53|53.73|56.41|53.61|56.53|53.73|56.41|53.61|0
1654064890000|2022-06-01 06:28:10|56.47|53.67|56.64|53.84|56.64|53.84|56.47|53.67|0
1654064900000|2022-06-01 06:28:20|56.7|53.9|56.7|53.9|56.7|53.9|56.64|53.84|0
1654064910000|2022-06-01 06:28:30|56.76|53.96|56.7|53.9|56.76|53.96|56.7|53.9|0
1654064920000|2022-06-01 06:28:40|56.64|53.84|56.64|53.84|56.64|53.84|56.64|53.84|0
1654064930000|2022-06-01 06:28:50|56.67|53.87|56.53|53.73|56.67|53.87|56.53|53.73|0
1654064940000|2022-06-01 06:29:00|56.5|53.7|56.47|53.67|56.53|53.73|56.47|53.67|0
1654064950000|2022-06-01 06:29:10|56.41|53.61|56.47|53.67|56.47|53.67|56.41|53.61|0
1654064960000|2022-06-01 06:29:20|56.41|53.61|56.41|53.61|56.41|53.61|56.38|53.58|0
1654064970000|2022-06-01 06:29:30|56.38|53.58|56.35|53.55|56.38|53.58|56.35|53.55|0
1654064980000|2022-06-01 06:29:40|56.38|53.58|56.44|53.64|56.44|53.64|56.38|53.58|0
1654064990000|2022-06-01 06:29:50|56.41|53.61|56.44|53.64|56.44|53.64|56.41|53.61|0
1654065000000|2022-06-01 06:30:00|56.47|53.67|56.53|53.73|56.58|53.78|56.47|53.67|0
1654065010000|2022-06-01 06:30:10|56.47|53.67|56.47|53.67|56.53|53.73|56.47|53.67|0
1654065020000|2022-06-01 06:30:20|56.41|53.61|56.47|53.67|56.53|53.73|56.41|53.61|0
1654065030000|2022-06-01 06:30:30|56.5|53.7|56.55|53.75|56.58|53.78|56.5|53.7|0
1654065040000|2022-06-01 06:30:40|56.58|53.78|56.64|53.84|56.7|53.9|56.58|53.78|0
1654065050000|2022-06-01 06:30:50|56.58|53.78|56.64|53.84|56.64|53.84|56.58|53.78|0
1654065060000|2022-06-01 06:31:00|56.7|53.9|56.7|53.9|56.7|53.9|56.7|53.9|0
1654065070000|2022-06-01 06:31:10|56.76|53.96|56.53|53.73|56.76|53.96|56.53|53.73|0
1654065090000|2022-06-01 06:31:30|56.55|53.75|56.58|53.78|56.64|53.84|56.55|53.75|0
1654065100000|2022-06-01 06:31:40|56.55|53.75|56.47|53.67|56.55|53.75|56.47|53.67|0
1654065110000|2022-06-01 06:31:50|56.53|53.73|56.55|53.75|56.58|53.78|56.53|53.73|0
1654065120000|2022-06-01 06:32:00|56.58|53.78|56.47|53.67|56.58|53.78|56.47|53.67|0
1654065130000|2022-06-01 06:32:10|56.5|53.7|56.53|53.73|56.53|53.73|56.47|53.67|0
1654065140000|2022-06-01 06:32:20|56.5|53.7|56.47|53.67|56.5|53.7|56.47|53.67|0
1654065150000|2022-06-01 06:32:30|56.41|53.61|56.41|53.61|56.41|53.61|56.41|53.61|0
1654065160000|2022-06-01 06:32:40|56.47|53.67|56.41|53.61|56.47|53.67|56.41|53.61|0
1654065170000|2022-06-01 06:32:50|56.47|53.67|56.47|53.67|56.47|53.67|56.41|53.61|0
1654065180000|2022-06-01 06:33:00|56.44|53.64|56.53|53.73|56.53|53.73|56.44|53.64|0
1654065190000|2022-06-01 06:33:10|56.47|53.67|56.53|53.73|56.53|53.73|56.47|53.67|0
1654065200000|2022-06-01 06:33:20|56.47|53.67|56.47|53.67|56.47|53.67|56.47|53.67|0
1654065210000|2022-06-01 06:33:30|56.53|53.73|56.53|53.73|56.55|53.75|56.53|53.73|0
1654065220000|2022-06-01 06:33:40|56.58|53.78|56.64|53.84|56.64|53.84|56.58|53.78|0
1654065230000|2022-06-01 06:33:50|56.55|53.75|56.58|53.78|56.58|53.78|56.55|53.75|0
1654065240000|2022-06-01 06:34:00|56.53|53.73|56.53|53.73|56.53|53.73|56.47|53.67|0
1654065250000|2022-06-01 06:34:10|56.64|53.84|56.47|53.67|56.64|53.84|56.47|53.67|0
1654065260000|2022-06-01 06:34:20|56.5|53.7|56.44|53.64|56.5|53.7|56.44|53.64|0
1654065270000|2022-06-01 06:34:30|56.52|53.72|56.52|53.72|56.52|53.72|56.5|53.7|0
1654065280000|2022-06-01 06:34:40|56.49|53.69|56.35|53.55|56.49|53.69|56.35|53.55|0
1654065300000|2022-06-01 06:35:00|56.3|53.5|56.3|53.5|56.3|53.5|56.3|53.5|0
1654065310000|2022-06-01 06:35:10|56.24|53.44|56.21|53.41|56.24|53.44|56.21|53.41|0
1654065320000|2022-06-01 06:35:20|56.24|53.44|56.18|53.38|56.24|53.44|56.12|53.32|0
1654065330000|2022-06-01 06:35:30|56.07|53.27|56.04|53.24|56.07|53.27|56.04|53.24|0
1654065340000|2022-06-01 06:35:40|56.09|53.29|56.04|53.24|56.12|53.32|55.98|53.18|0
1654065350000|2022-06-01 06:35:50|56.01|53.21|56.01|53.21|56.07|53.27|56.01|53.21|0
1654065360000|2022-06-01 06:36:00|56.07|53.27|56.01|53.21|56.12|53.32|56.01|53.21|0
1654065370000|2022-06-01 06:36:10|56.04|53.24|56.01|53.21|56.04|53.24|55.89|53.09|0
1654065380000|2022-06-01 06:36:20|55.98|53.18|55.95|53.15|55.98|53.18|55.95|53.15|0
1654065390000|2022-06-01 06:36:30|55.89|53.09|55.84|53.04|55.89|53.09|55.81|53.01|0
1654065400000|2022-06-01 06:36:40|55.78|52.98|55.78|52.98|55.78|52.98|55.78|52.98|0
1654065410000|2022-06-01 06:36:50|55.75|52.95|55.78|52.98|55.78|52.98|55.72|52.92|0
1654065420000|2022-06-01 06:37:00|55.72|52.92|55.81|53.01|55.84|53.04|55.72|52.92|0
1654065430000|2022-06-01 06:37:10|55.89|53.09|55.81|53.01|55.89|53.09|55.81|53.01|0
1654065440000|2022-06-01 06:37:20|55.84|53.04|55.92|53.12|55.92|53.12|55.84|53.04|0
1654065450000|2022-06-01 06:37:30|55.89|53.09|55.89|53.09|56.01|53.21|55.89|53.09|0
1654065460000|2022-06-01 06:37:40|55.84|53.04|55.78|52.98|55.84|53.04|55.78|52.98|0
1654065470000|2022-06-01 06:37:50|55.75|52.95|55.89|53.09|55.89|53.09|55.75|52.95|0
1654065480000|2022-06-01 06:38:00|55.95|53.15|56.01|53.21|56.01|53.21|55.92|53.12|0
1654065490000|2022-06-01 06:38:10|56.24|53.44|56.09|53.29|56.24|53.44|56.01|53.21|0
1654065500000|2022-06-01 06:38:20|56.18|53.38|56.24|53.44|56.24|53.44|56.18|53.38|0
1654065510000|2022-06-01 06:38:30|56.21|53.41|56.21|53.41|56.24|53.44|56.18|53.38|0
1654065520000|2022-06-01 06:38:40|56.24|53.44|56.35|53.55|56.35|53.55|56.24|53.44|0
1654065530000|2022-06-01 06:38:50|56.44|53.64|56.61|53.81|56.61|53.81|56.44|53.64|0
1654065540000|2022-06-01 06:39:00|56.64|53.84|56.58|53.78|56.67|53.87|56.58|53.78|0
1654065550000|2022-06-01 06:39:10|56.52|53.72|56.58|53.78|56.61|53.81|56.52|53.72|0
1654065560000|2022-06-01 06:39:20|56.52|53.72|56.35|53.55|56.52|53.72|56.35|53.55|0
1654065570000|2022-06-01 06:39:30|56.29|53.49|56.24|53.44|56.29|53.49|56.24|53.44|0
1654065580000|2022-06-01 06:39:40|56.29|53.49|56.32|53.52|56.32|53.52|56.29|53.49|0
1654065590000|2022-06-01 06:39:50|56.41|53.61|56.41|53.61|56.41|53.61|56.41|53.61|0
1654065600000|2022-06-01 06:40:00|56.47|53.67|56.47|53.67|56.47|53.67|56.41|53.61|0
1654065610000|2022-06-01 06:40:10|56.58|53.78|56.64|53.84|56.7|53.9|56.58|53.78|0
1654065630000|2022-06-01 06:40:30|56.69|53.89|56.72|53.92|56.72|53.92|56.69|53.89|0
1654065640000|2022-06-01 06:40:40|56.69|53.89|56.69|53.89|56.69|53.89|56.69|53.89|0
1654065660000|2022-06-01 06:41:00|56.72|53.92|56.72|53.92|56.72|53.92|56.72|53.92|0
1654065670000|2022-06-01 06:41:10|56.69|53.89|56.75|53.95|56.75|53.95|56.69|53.89|0
1654065680000|2022-06-01 06:41:20|56.81|54.01|56.87|54.07|56.87|54.07|56.81|54.01|0
1654065690000|2022-06-01 06:41:30|56.84|54.04|56.84|54.04|56.84|54.04|56.81|54.01|0
1654065700000|2022-06-01 06:41:40|56.87|54.07|56.87|54.07|56.87|54.07|56.87|54.07|0
1654065710000|2022-06-01 06:41:50|56.93|54.13|56.75|53.95|56.93|54.13|56.75|53.95|0
1654065720000|2022-06-01 06:42:00|56.87|54.07|56.81|54.01|56.87|54.07|56.81|54.01|0
1654065730000|2022-06-01 06:42:10|56.69|53.89|56.69|53.89|56.69|53.89|56.64|53.84|0
1654065740000|2022-06-01 06:42:20|56.64|53.84|56.61|53.81|56.64|53.84|56.61|53.81|0
1654065750000|2022-06-01 06:42:30|56.55|53.75|56.49|53.69|56.55|53.75|56.46|53.66|0
1654065760000|2022-06-01 06:42:40|56.58|53.78|56.64|53.84|56.64|53.84|56.58|53.78|0
1654065770000|2022-06-01 06:42:50|56.66|53.86|56.75|53.95|56.75|53.95|56.66|53.86|0
1654065790000|2022-06-01 06:43:10|56.81|54.01|56.92|54.12|56.92|54.12|56.81|54.01|0
1654065800000|2022-06-01 06:43:20|56.95|54.15|56.98|54.18|56.98|54.18|56.92|54.12|0
1654065810000|2022-06-01 06:43:30|57.1|54.3|57.07|54.27|57.1|54.3|57.07|54.27|0
1654065820000|2022-06-01 06:43:40|57.16|54.36|56.98|54.18|57.16|54.36|56.98|54.18|0
1654065830000|2022-06-01 06:43:50|57.01|54.21|56.98|54.18|57.04|54.24|56.98|54.18|0
1654065840000|2022-06-01 06:44:00|57.04|54.24|57.21|54.41|57.21|54.41|57.04|54.24|0
1654065850000|2022-06-01 06:44:10|57.33|54.53|57.3|54.5|57.33|54.53|57.27|54.47|0
1654065860000|2022-06-01 06:44:20|57.24|54.44|57.16|54.36|57.24|54.44|57.1|54.3|0
1654065870000|2022-06-01 06:44:30|57.1|54.3|57.04|54.24|57.1|54.3|57.04|54.24|0
1654065880000|2022-06-01 06:44:40|56.98|54.18|57.04|54.24|57.04|54.24|56.98|54.18|0
1654065890000|2022-06-01 06:44:50|57.01|54.21|57.04|54.24|57.1|54.3|57.01|54.21|0
1654065900000|2022-06-01 06:45:00|57.01|54.21|56.98|54.18|57.01|54.21|56.98|54.18|0
1654065910000|2022-06-01 06:45:10|56.92|54.12|56.87|54.07|56.92|54.12|56.87|54.07|0
1654065920000|2022-06-01 06:45:20|56.92|54.12|56.87|54.07|56.92|54.12|56.87|54.07|0
1654065930000|2022-06-01 06:45:30|56.89|54.09|56.84|54.04|56.89|54.09|56.84|54.04|0
1654065940000|2022-06-01 06:45:40|56.81|54.01|56.84|54.04|56.84|54.04|56.81|54.01|0
1654065950000|2022-06-01 06:45:50|56.81|54.01|57.21|54.41|57.21|54.41|56.81|54.01|0
1654065960000|2022-06-01 06:46:00|57.12|54.32|57.21|54.41|57.21|54.41|57.12|54.32|0
1654065970000|2022-06-01 06:46:10|57.24|54.44|57.27|54.47|57.27|54.47|57.24|54.44|0
1654065980000|2022-06-01 06:46:20|57.33|54.53|57.27|54.47|57.33|54.53|57.27|54.47|0
1654065990000|2022-06-01 06:46:30|57.3|54.5|57.27|54.47|57.33|54.53|57.27|54.47|0
1654066000000|2022-06-01 06:46:40|57.3|54.5|57.27|54.47|57.33|54.53|57.27|54.47|0
1654066010000|2022-06-01 06:46:50|57.33|54.53|57.39|54.59|57.5|54.7|57.33|54.53|0
1654066020000|2022-06-01 06:47:00|57.36|54.56|57.44|54.64|57.44|54.64|57.33|54.53|0
1654066030000|2022-06-01 06:47:10|57.56|54.76|57.5|54.7|57.56|54.76|57.47|54.67|0
1654066040000|2022-06-01 06:47:20|57.56|54.76|57.62|54.82|57.62|54.82|57.53|54.73|0
1654066050000|2022-06-01 06:47:30|57.5|54.7|57.44|54.64|57.62|54.82|57.44|54.64|0
1654066060000|2022-06-01 06:47:40|57.5|54.7|57.39|54.59|57.5|54.7|57.39|54.59|0
1654066070000|2022-06-01 06:47:50|57.44|54.64|57.41|54.61|57.44|54.64|57.39|54.59|0
1654066080000|2022-06-01 06:48:00|57.39|54.59|57.39|54.59|57.39|54.59|57.39|54.59|0
1654066090000|2022-06-01 06:48:10|57.44|54.64|57.44|54.64|57.44|54.64|57.39|54.59|0
1654066100000|2022-06-01 06:48:20|57.5|54.7|57.53|54.73|57.53|54.73|57.39|54.59|0
1654066110000|2022-06-01 06:48:30|57.65|54.85|57.62|54.82|57.65|54.85|57.62|54.82|0
1654066120000|2022-06-01 06:48:40|57.56|54.76|57.56|54.76|57.62|54.82|57.56|54.76|0
1654066130000|2022-06-01 06:48:50|57.53|54.73|57.44|54.64|57.53|54.73|57.44|54.64|0
1654066140000|2022-06-01 06:49:00|57.59|54.79|57.62|54.82|57.62|54.82|57.56|54.76|0
1654066150000|2022-06-01 06:49:10|57.68|54.88|57.68|54.88|57.68|54.88|57.65|54.85|0
1654066160000|2022-06-01 06:49:20|57.62|54.82|57.56|54.76|57.62|54.82|57.56|54.76|0
1654066170000|2022-06-01 06:49:30|57.62|54.82|57.62|54.82|57.65|54.85|57.62|54.82|0
1654066180000|2022-06-01 06:49:40|57.65|54.85|57.62|54.82|57.65|54.85|57.62|54.82|0
1654066190000|2022-06-01 06:49:50|57.68|54.88|57.73|54.93|57.73|54.93|57.68|54.88|0
1654066200000|2022-06-01 06:50:00|57.68|54.88|57.62|54.82|57.68|54.88|57.62|54.82|0
1654066210000|2022-06-01 06:50:10|57.56|54.76|57.56|54.76|57.56|54.76|57.56|54.76|0
1654066220000|2022-06-01 06:50:20|57.5|54.7|57.56|54.76|57.56|54.76|57.5|54.7|0
1654066230000|2022-06-01 06:50:30|57.59|54.79|57.56|54.76|57.59|54.79|57.56|54.76|0
1654066240000|2022-06-01 06:50:40|57.5|54.7|57.5|54.7|57.5|54.7|57.5|54.7|0
1654066250000|2022-06-01 06:50:50|57.41|54.61|57.44|54.64|57.44|54.64|57.38|54.58|0
1654066260000|2022-06-01 06:51:00|57.5|54.7|57.59|54.79|57.62|54.82|57.5|54.7|0
1654066270000|2022-06-01 06:51:10|57.62|54.82|57.5|54.7|57.62|54.82|57.5|54.7|0
1654066280000|2022-06-01 06:51:20|57.53|54.73|57.56|54.76|57.56|54.76|57.5|54.7|0
1654066290000|2022-06-01 06:51:30|57.44|54.64|57.44|54.64|57.44|54.64|57.44|54.64|0
1654066300000|2022-06-01 06:51:40|57.38|54.58|57.38|54.58|57.38|54.58|57.38|54.58|0
1654066310000|2022-06-01 06:51:50|57.44|54.64|57.44|54.64|57.44|54.64|57.44|54.64|0
1654066320000|2022-06-01 06:52:00|57.5|54.7|57.5|54.7|57.5|54.7|57.44|54.64|0
1654066330000|2022-06-01 06:52:10|57.56|54.76|57.5|54.7|57.56|54.76|57.5|54.7|0
1654066340000|2022-06-01 06:52:20|57.47|54.67|57.21|54.41|57.47|54.67|57.21|54.41|0
1654066350000|2022-06-01 06:52:30|57.27|54.47|57.27|54.47|57.38|54.58|57.27|54.47|0
1654066360000|2022-06-01 06:52:40|57.21|54.41|57.21|54.41|57.21|54.41|57.21|54.41|0
1654066370000|2022-06-01 06:52:50|57.24|54.44|57.27|54.47|57.27|54.47|57.24|54.44|0
1654066380000|2022-06-01 06:53:00|57.21|54.41|57.27|54.47|57.27|54.47|57.21|54.41|0
1654066390000|2022-06-01 06:53:10|57.21|54.41|57.21|54.41|57.21|54.41|57.15|54.35|0
1654066400000|2022-06-01 06:53:20|57.15|54.35|57.21|54.41|57.21|54.41|57.15|54.35|0
1654066410000|2022-06-01 06:53:30|57.15|54.35|57.15|54.35|57.15|54.35|57.15|54.35|0
1654066420000|2022-06-01 06:53:40|57.12|54.32|57.09|54.29|57.12|54.32|57.09|54.29|0
1654066430000|2022-06-01 06:53:50|57.15|54.35|57.15|54.35|57.18|54.38|57.15|54.35|0
1654066440000|2022-06-01 06:54:00|57.24|54.44|57.27|54.47|57.27|54.47|57.24|54.44|0
1654066450000|2022-06-01 06:54:10|57.29|54.49|57.27|54.47|57.29|54.49|57.27|54.47|0
1654066460000|2022-06-01 06:54:20|57.21|54.41|57.15|54.35|57.21|54.41|57.15|54.35|0
1654066470000|2022-06-01 06:54:30|57.21|54.41|57.21|54.41|57.21|54.41|57.21|54.41|0
1654066480000|2022-06-01 06:54:40|57.27|54.47|57.32|54.52|57.32|54.52|57.27|54.47|0
1654066490000|2022-06-01 06:54:50|57.38|54.58|57.32|54.52|57.38|54.58|57.32|54.52|0
1654066500000|2022-06-01 06:55:00|57.35|54.55|57.44|54.64|57.44|54.64|57.35|54.55|0
1654066510000|2022-06-01 06:55:10|57.38|54.58|57.44|54.64|57.44|54.64|57.32|54.52|0
1654066520000|2022-06-01 06:55:20|57.5|54.7|57.41|54.61|57.5|54.7|57.41|54.61|0
1654066530000|2022-06-01 06:55:30|57.44|54.64|57.5|54.7|57.5|54.7|57.44|54.64|0
1654066540000|2022-06-01 06:55:40|57.56|54.76|57.44|54.64|57.56|54.76|57.44|54.64|0
1654066550000|2022-06-01 06:55:50|57.32|54.52|57.44|54.64|57.44|54.64|57.32|54.52|0
1654066560000|2022-06-01 06:56:00|57.47|54.67|57.5|54.7|57.56|54.76|57.47|54.67|0
1654066570000|2022-06-01 06:56:10|57.56|54.76|57.62|54.82|57.62|54.82|57.56|54.76|0
1654066580000|2022-06-01 06:56:20|57.67|54.87|57.44|54.64|57.67|54.87|57.44|54.64|0
1654066590000|2022-06-01 06:56:30|57.41|54.61|57.35|54.55|57.41|54.61|57.32|54.52|0
1654066600000|2022-06-01 06:56:40|57.32|54.52|57.38|54.58|57.38|54.58|57.32|54.52|0
1654066610000|2022-06-01 06:56:50|57.41|54.61|57.32|54.52|57.41|54.61|57.32|54.52|0
1654066620000|2022-06-01 06:57:00|57.35|54.55|57.53|54.73|57.53|54.73|57.35|54.55|0
1654066630000|2022-06-01 06:57:10|57.56|54.76|57.61|54.81|57.61|54.81|57.56|54.76|0
1654066640000|2022-06-01 06:57:20|57.56|54.76|57.5|54.7|57.56|54.76|57.5|54.7|0
1654066650000|2022-06-01 06:57:30|57.53|54.73|57.41|54.61|57.53|54.73|57.41|54.61|0
1654066660000|2022-06-01 06:57:40|57.38|54.58|57.47|54.67|57.5|54.7|57.38|54.58|0
1654066670000|2022-06-01 06:57:50|57.44|54.64|57.44|54.64|57.44|54.64|57.44|54.64|0
1654066680000|2022-06-01 06:58:00|57.41|54.61|57.44|54.64|57.44|54.64|57.38|54.58|0
1654066690000|2022-06-01 06:58:10|57.38|54.58|57.32|54.52|57.38|54.58|57.32|54.52|0
1654066700000|2022-06-01 06:58:20|57.35|54.55|57.38|54.58|57.38|54.58|57.35|54.55|0
1654066710000|2022-06-01 06:58:30|57.41|54.61|57.44|54.64|57.44|54.64|57.41|54.61|0
1654066720000|2022-06-01 06:58:40|57.38|54.58|57.41|54.61|57.41|54.61|57.38|54.58|0
1654066730000|2022-06-01 06:58:50|57.38|54.58|57.38|54.58|57.44|54.64|57.38|54.58|0
1654066740000|2022-06-01 06:59:00|57.44|54.64|57.38|54.58|57.44|54.64|57.38|54.58|0
1654066750000|2022-06-01 06:59:10|57.32|54.52|57.32|54.52|57.32|54.52|57.23|54.43|0
1654066760000|2022-06-01 06:59:20|57.26|54.46|57.32|54.52|57.32|54.52|57.26|54.46|0
1654066770000|2022-06-01 06:59:30|57.38|54.58|57.35|54.55|57.44|54.64|57.35|54.55|0
1654066780000|2022-06-01 06:59:40|57.38|54.58|57.5|54.7|57.5|54.7|57.38|54.58|0
1654066790000|2022-06-01 06:59:50|57.44|54.64|57.56|54.76|57.56|54.76|57.44|54.64|0
1654066800000|2022-06-01 07:00:00|57.61|54.81|57.61|54.81|57.61|54.81|57.38|54.58|0
1654066810000|2022-06-01 07:00:10|57.91|55.11|58.02|55.22|58.08|55.28|57.91|55.11|0
1654066820000|2022-06-01 07:00:20|57.96|55.16|58.02|55.22|58.2|55.4|57.96|55.16|0
1654066830000|2022-06-01 07:00:30|58.26|55.46|58.23|55.43|58.4|55.6|58.23|55.43|0
1654066840000|2022-06-01 07:00:40|58.2|55.4|57.96|55.16|58.2|55.4|57.96|55.16|0
1654066850000|2022-06-01 07:00:50|57.91|55.11|57.93|55.13|57.93|55.13|57.91|55.11|0
1654066860000|2022-06-01 07:01:00|58.08|55.28|58.02|55.22|58.2|55.4|58.02|55.22|0
1654066870000|2022-06-01 07:01:10|57.79|54.99|57.73|54.93|57.79|54.99|57.73|54.93|0
1654066880000|2022-06-01 07:01:20|57.61|54.81|57.44|54.64|57.61|54.81|57.44|54.64|0
1654066890000|2022-06-01 07:01:30|57.5|54.7|57.44|54.64|57.55|54.75|57.44|54.64|0
1654066900000|2022-06-01 07:01:40|57.38|54.58|57.26|54.46|57.38|54.58|57.26|54.46|0
1654066910000|2022-06-01 07:01:50|57.23|54.43|57.09|54.29|57.23|54.43|57.09|54.29|0
1654066920000|2022-06-01 07:02:00|57.03|54.23|56.86|54.06|57.03|54.23|56.86|54.06|0
1654066930000|2022-06-01 07:02:10|56.8|54|56.92|54.12|56.92|54.12|56.8|54|0
1654066940000|2022-06-01 07:02:20|57.03|54.23|57.06|54.26|57.06|54.26|57|54.2|0
1654066950000|2022-06-01 07:02:30|56.97|54.17|57.09|54.29|57.12|54.32|56.97|54.17|0
1654066960000|2022-06-01 07:02:40|57.03|54.23|57.32|54.52|57.32|54.52|57.03|54.23|0
1654066970000|2022-06-01 07:02:50|57.26|54.46|57.38|54.58|57.38|54.58|57.26|54.46|0
1654066980000|2022-06-01 07:03:00|57.32|54.52|57.23|54.43|57.32|54.52|57.15|54.35|0
1654066990000|2022-06-01 07:03:10|57.15|54.35|57.15|54.35|57.21|54.41|57.15|54.35|0
1654067000000|2022-06-01 07:03:20|57|54.2|56.92|54.12|57|54.2|56.92|54.12|0
1654067010000|2022-06-01 07:03:30|56.97|54.17|57.09|54.29|57.09|54.29|56.97|54.17|0
1654067020000|2022-06-01 07:03:40|57.03|54.23|57.15|54.35|57.15|54.35|57.03|54.23|0
1654067030000|2022-06-01 07:03:50|57.2|54.4|57.15|54.35|57.26|54.46|57.15|54.35|0
1654067040000|2022-06-01 07:04:00|57.03|54.23|57.32|54.52|57.32|54.52|57.03|54.23|0
1654067050000|2022-06-01 07:04:10|57.2|54.4|57.5|54.7|57.5|54.7|57.2|54.4|0
1654067060000|2022-06-01 07:04:20|57.55|54.75|57.67|54.87|57.67|54.87|57.41|54.61|0
1654067070000|2022-06-01 07:04:30|57.61|54.81|57.76|54.96|57.79|54.99|57.61|54.81|0
1654067080000|2022-06-01 07:04:40|57.7|54.9|57.55|54.75|57.7|54.9|57.55|54.75|0
1654067090000|2022-06-01 07:04:50|57.67|54.87|57.64|54.84|57.67|54.87|57.64|54.84|0
1654067100000|2022-06-01 07:05:00|57.47|55.07|57.61|55.21|57.64|55.24|57.47|55.07|0
1654067110000|2022-06-01 07:05:10|57.67|55.27|57.64|55.24|57.76|55.36|57.64|55.24|0
1654067120000|2022-06-01 07:05:20|57.59|55.19|57.38|54.98|57.59|55.19|57.38|54.98|0
1654067130000|2022-06-01 07:05:30|57.41|55.01|57.29|54.89|57.41|55.01|57.24|54.84|0
1654067140000|2022-06-01 07:05:40|57.18|54.78|56.86|54.46|57.18|54.78|56.86|54.46|0
1654067150000|2022-06-01 07:05:50|56.92|54.52|56.8|54.4|57|54.6|56.8|54.4|0
1654067160000|2022-06-01 07:06:00|56.83|54.43|56.95|54.55|57.03|54.63|56.83|54.43|0
1654067170000|2022-06-01 07:06:10|56.86|54.46|57.06|54.66|57.09|54.69|56.86|54.46|0
1654067180000|2022-06-01 07:06:20|56.95|54.55|56.95|54.55|56.95|54.55|56.95|54.55|0
1654067190000|2022-06-01 07:06:30|56.89|54.49|56.89|54.49|56.89|54.49|56.83|54.43|0
1654067200000|2022-06-01 07:06:40|56.86|54.46|56.86|54.46|56.86|54.46|56.83|54.43|0
1654067210000|2022-06-01 07:06:50|56.8|54.4|56.89|54.49|57|54.6|56.8|54.4|0
1654067220000|2022-06-01 07:07:00|56.92|54.52|56.92|54.52|56.95|54.55|56.89|54.49|0
1654067230000|2022-06-01 07:07:10|56.97|54.57|57.24|54.84|57.24|54.84|56.97|54.57|0
1654067240000|2022-06-01 07:07:20|57.18|54.78|57.12|54.72|57.18|54.78|57|54.6|0
1654067250000|2022-06-01 07:07:30|57.24|54.84|57.18|54.78|57.24|54.84|57.18|54.78|0
1654067260000|2022-06-01 07:07:40|57.24|54.84|57.29|54.89|57.29|54.89|57.09|54.69|0
1654067270000|2022-06-01 07:07:50|57.26|54.86|57.47|55.07|57.47|55.07|57.26|54.86|0
1654067280000|2022-06-01 07:08:00|57.32|54.92|57.24|54.84|57.35|54.95|57.24|54.84|0
1654067290000|2022-06-01 07:08:10|57.38|54.98|57.61|55.21|57.61|55.21|57.38|54.98|0
1654067300000|2022-06-01 07:08:20|57.43|55.03|57.95|55.55|57.95|55.55|57.37|54.97|0
1654067310000|2022-06-01 07:08:30|58|55.6|58|55.6|58.06|55.66|58|55.6|0
1654067320000|2022-06-01 07:08:40|58.03|55.63|58.06|55.66|58.09|55.69|58.03|55.63|0
1654067330000|2022-06-01 07:08:50|58|55.6|58.12|55.72|58.12|55.72|58|55.6|0
1654067340000|2022-06-01 07:09:00|58.3|55.9|58.42|56.02|58.42|56.02|58.3|55.9|0
1654067350000|2022-06-01 07:09:10|58.65|56.25|58.65|56.25|58.74|56.34|58.65|56.25|0
1654067360000|2022-06-01 07:09:20|58.59|56.19|58.24|55.84|58.59|56.19|58.24|55.84|0
1654067370000|2022-06-01 07:09:30|58.12|55.72|58|55.6|58.12|55.72|58|55.6|0
1654067380000|2022-06-01 07:09:40|58.06|55.66|57.92|55.52|58.06|55.66|57.92|55.52|0
1654067390000|2022-06-01 07:09:50|57.97|55.57|57.92|55.52|57.97|55.57|57.92|55.52|0
1654067400000|2022-06-01 07:10:00|57.89|55.49|57.77|55.37|57.89|55.49|57.77|55.37|0
1654067410000|2022-06-01 07:10:10|57.8|55.4|58.09|55.69|58.09|55.69|57.8|55.4|0
1654067420000|2022-06-01 07:10:20|58|55.6|57.89|55.49|58|55.6|57.8|55.4|0
1654067430000|2022-06-01 07:10:30|57.95|55.55|58.09|55.69|58.09|55.69|57.95|55.55|0
1654067440000|2022-06-01 07:10:40|58.12|55.72|58.12|55.72|58.18|55.78|58.06|55.66|0
1654067450000|2022-06-01 07:10:50|58.18|55.78|58.18|55.78|58.18|55.78|58.18|55.78|0
1654067460000|2022-06-01 07:11:00|58.09|55.69|58.44|56.04|58.44|56.04|58.09|55.69|0
1654067470000|2022-06-01 07:11:10|58.59|56.19|58.53|56.13|58.59|56.19|58.53|56.13|0
1654067480000|2022-06-01 07:11:20|58.47|56.07|58.47|56.07|58.47|56.07|58.38|55.98|0
1654067490000|2022-06-01 07:11:30|58.36|55.96|58.53|56.13|58.53|56.13|58.36|55.96|0
1654067500000|2022-06-01 07:11:40|58.5|56.1|58.71|56.31|58.71|56.31|58.5|56.1|0
1654067510000|2022-06-01 07:11:50|58.65|56.25|58.59|56.19|58.65|56.25|58.59|56.19|0
1654067520000|2022-06-01 07:12:00|58.68|56.28|58.89|56.49|58.95|56.55|58.68|56.28|0
1654067530000|2022-06-01 07:12:10|58.95|56.55|58.89|56.49|58.95|56.55|58.89|56.49|0
1654067540000|2022-06-01 07:12:20|58.68|56.28|58.65|56.25|58.74|56.34|58.65|56.25|0
1654067550000|2022-06-01 07:12:30|58.71|56.31|58.77|56.37|58.77|56.37|58.71|56.31|0
1654067560000|2022-06-01 07:12:40|58.71|56.31|58.47|56.07|58.71|56.31|58.47|56.07|0
1654067570000|2022-06-01 07:12:50|58.41|56.01|58.41|56.01|58.41|56.01|58.41|56.01|0
1654067580000|2022-06-01 07:13:00|58.44|56.04|58.36|55.96|58.5|56.1|58.3|55.9|0
1654067590000|2022-06-01 07:13:10|58.5|56.1|58.44|56.04|58.5|56.1|58.35|55.95|0
1654067600000|2022-06-01 07:13:20|58.35|55.95|58.47|56.07|58.47|56.07|58.35|55.95|0
1654067610000|2022-06-01 07:13:30|58.65|56.25|58.65|56.25|58.77|56.37|58.65|56.25|0
1654067620000|2022-06-01 07:13:40|58.71|56.31|58.77|56.37|58.77|56.37|58.65|56.25|0
1654067630000|2022-06-01 07:13:50|58.74|56.34|58.77|56.37|58.77|56.37|58.71|56.31|0
1654067640000|2022-06-01 07:14:00|58.65|56.25|58.5|56.1|58.65|56.25|58.5|56.1|0
1654067650000|2022-06-01 07:14:10|58.41|56.01|58.53|56.13|58.53|56.13|58.35|55.95|0
1654067660000|2022-06-01 07:14:20|58.59|56.19|58.44|56.04|58.65|56.25|58.41|56.01|0
1654067670000|2022-06-01 07:14:30|58.47|56.07|58.41|56.01|58.47|56.07|58.41|56.01|0
1654067680000|2022-06-01 07:14:40|58.44|56.04|58.35|55.95|58.44|56.04|58.35|55.95|0
1654067690000|2022-06-01 07:14:50|58.3|55.9|58.3|55.9|58.38|55.98|58.3|55.9|0
1654067700000|2022-06-01 07:15:00|58.35|55.95|58.12|55.72|58.35|55.95|58.12|55.72|0
1654067710000|2022-06-01 07:15:10|58|55.6|58.06|55.66|58.06|55.66|58|55.6|0
1654067720000|2022-06-01 07:15:20|58.12|55.72|58.24|55.84|58.24|55.84|58.12|55.72|0
1654067740000|2022-06-01 07:15:40|58.35|55.95|58.59|56.19|58.59|56.19|58.35|55.95|0
1654067750000|2022-06-01 07:15:50|58.56|56.16|58.71|56.31|58.71|56.31|58.47|56.07|0
1654067760000|2022-06-01 07:16:00|58.59|56.19|58.65|56.25|58.68|56.28|58.59|56.19|0
1654067770000|2022-06-01 07:16:10|58.35|55.95|58.59|56.19|58.59|56.19|58.35|55.95|0
1654067780000|2022-06-01 07:16:20|58.53|56.13|58.47|56.07|58.59|56.19|58.47|56.07|0
1654067790000|2022-06-01 07:16:30|58.53|56.13|58.59|56.19|58.62|56.22|58.53|56.13|0
1654067800000|2022-06-01 07:16:40|58.71|56.31|58.65|56.25|58.71|56.31|58.59|56.19|0
1654067810000|2022-06-01 07:16:50|58.77|56.37|58.53|56.13|58.77|56.37|58.5|56.1|0
1654067820000|2022-06-01 07:17:00|58.47|56.07|58.18|55.78|58.53|56.13|58.18|55.78|0
1654067830000|2022-06-01 07:17:10|58.29|55.89|58.24|55.84|58.29|55.89|58.15|55.75|0
1654067840000|2022-06-01 07:17:20|58|55.6|58.09|55.69|58.09|55.69|58|55.6|0
1654067850000|2022-06-01 07:17:30|58.12|55.72|58.2|55.8|58.2|55.8|58.12|55.72|0
1654067860000|2022-06-01 07:17:40|58.15|55.75|58.12|55.72|58.15|55.75|58.06|55.66|0
1654067870000|2022-06-01 07:17:50|58.18|55.78|58.12|55.72|58.18|55.78|58.06|55.66|0
1654067880000|2022-06-01 07:18:00|58.2|55.8|58.29|55.89|58.29|55.89|58.2|55.8|0
1654067890000|2022-06-01 07:18:10|58.35|55.95|58.18|55.78|58.38|55.98|58.18|55.78|0
1654067900000|2022-06-01 07:18:20|58.24|55.84|58.18|55.78|58.24|55.84|58.18|55.78|0
1654067910000|2022-06-01 07:18:30|58.24|55.84|58.18|55.78|58.26|55.86|58.18|55.78|0
1654067920000|2022-06-01 07:18:40|58.2|55.8|58.29|55.89|58.29|55.89|58.2|55.8|0
1654067930000|2022-06-01 07:18:50|58.35|55.95|58.29|55.89|58.35|55.95|58.23|55.83|0
1654067940000|2022-06-01 07:19:00|58.23|55.83|58.23|55.83|58.23|55.83|58.18|55.78|0
1654067950000|2022-06-01 07:19:10|58.26|55.86|58.2|55.8|58.26|55.86|58.18|55.78|0
1654067960000|2022-06-01 07:19:20|58.18|55.78|58.35|55.95|58.35|55.95|58.18|55.78|0
1654067970000|2022-06-01 07:19:30|58.41|56.01|58.65|56.25|58.65|56.25|58.41|56.01|0
1654067980000|2022-06-01 07:19:40|58.71|56.31|58.53|56.13|58.71|56.31|58.53|56.13|0
1654067990000|2022-06-01 07:19:50|58.59|56.19|58.41|56.01|58.59|56.19|58.41|56.01|0
1654068000000|2022-06-01 07:20:00|58.35|55.95|58.38|55.98|58.38|55.98|58.35|55.95|0
1654068010000|2022-06-01 07:20:10|58.35|55.95|58.53|56.13|58.53|56.13|58.35|55.95|0
1654068020000|2022-06-01 07:20:20|58.47|56.07|58.47|56.07|58.47|56.07|58.44|56.04|0
1654068030000|2022-06-01 07:20:30|58.44|56.04|58.41|56.01|58.53|56.13|58.41|56.01|0
1654068040000|2022-06-01 07:20:40|58.44|56.04|58.35|55.95|58.5|56.1|58.35|55.95|0
1654068050000|2022-06-01 07:20:50|58.23|55.83|58.09|55.69|58.23|55.83|58.09|55.69|0
1654068060000|2022-06-01 07:21:00|58.12|55.72|58.29|55.89|58.35|55.95|58.12|55.72|0
1654068070000|2022-06-01 07:21:10|58.38|55.98|58.29|55.89|58.38|55.98|58.26|55.86|0
1654068080000|2022-06-01 07:21:20|58.2|55.8|58.35|55.95|58.35|55.95|58.2|55.8|0
1654068090000|2022-06-01 07:21:30|58.41|56.01|58.29|55.89|58.41|56.01|58.29|55.89|0
1654068100000|2022-06-01 07:21:40|58.26|55.86|58.26|55.86|58.29|55.89|58.26|55.86|0
1654068110000|2022-06-01 07:21:50|58.29|55.89|58.38|55.98|58.38|55.98|58.29|55.89|0
1654068120000|2022-06-01 07:22:00|58.41|56.01|58.23|55.83|58.41|56.01|58.23|55.83|0
1654068130000|2022-06-01 07:22:10|58.06|55.66|57.76|55.36|58.06|55.66|57.76|55.36|0
1654068140000|2022-06-01 07:22:20|57.65|55.25|57.5|55.1|57.65|55.25|57.5|55.1|0
1654068150000|2022-06-01 07:22:30|57.41|55.01|57.41|55.01|57.41|55.01|57.36|54.96|0
1654068160000|2022-06-01 07:22:40|57.36|54.96|57.36|54.96|57.41|55.01|57.36|54.96|0
1654068170000|2022-06-01 07:22:50|57.3|54.9|57.53|55.13|57.59|55.19|57.3|54.9|0
1654068180000|2022-06-01 07:23:00|57.47|55.07|57.53|55.13|57.53|55.13|57.47|55.07|0
1654068190000|2022-06-01 07:23:10|57.65|55.25|57.76|55.36|57.76|55.36|57.65|55.25|0
1654068200000|2022-06-01 07:23:20|57.62|55.22|57.73|55.33|57.73|55.33|57.62|55.22|0
1654068210000|2022-06-01 07:23:30|57.76|55.36|57.71|55.31|57.76|55.36|57.71|55.31|0
1654068220000|2022-06-01 07:23:40|57.65|55.25|57.65|55.25|57.65|55.25|57.62|55.22|0
1654068230000|2022-06-01 07:23:50|57.71|55.31|57.94|55.54|57.94|55.54|57.71|55.31|0
1654068240000|2022-06-01 07:24:00|57.91|55.51|57.94|55.54|58|55.6|57.91|55.51|0
1654068250000|2022-06-01 07:24:10|57.88|55.48|57.88|55.48|57.88|55.48|57.88|55.48|0
1654068260000|2022-06-01 07:24:20|57.76|55.36|57.85|55.45|57.85|55.45|57.76|55.36|0
1654068270000|2022-06-01 07:24:30|57.82|55.42|57.79|55.39|57.82|55.42|57.76|55.36|0
1654068280000|2022-06-01 07:24:40|57.76|55.36|57.76|55.36|57.82|55.42|57.76|55.36|0
1654068290000|2022-06-01 07:24:50|57.73|55.33|57.82|55.42|57.82|55.42|57.73|55.33|0
1654068300000|2022-06-01 07:25:00|57.76|55.36|57.53|55.13|57.76|55.36|57.44|55.04|0
1654068310000|2022-06-01 07:25:10|57.59|55.19|57.7|55.3|57.7|55.3|57.59|55.19|0
1654068320000|2022-06-01 07:25:20|57.59|55.19|57.53|55.13|57.59|55.19|57.47|55.07|0
1654068330000|2022-06-01 07:25:30|57.5|55.1|57.56|55.16|57.62|55.22|57.5|55.1|0
1654068340000|2022-06-01 07:25:40|57.65|55.25|57.82|55.42|57.82|55.42|57.65|55.25|0
1654068350000|2022-06-01 07:25:50|57.88|55.48|57.85|55.45|57.88|55.48|57.82|55.42|0
1654068360000|2022-06-01 07:26:00|57.91|55.51|57.97|55.57|58|55.6|57.91|55.51|0
1654068370000|2022-06-01 07:26:10|58|55.6|58.06|55.66|58.06|55.66|57.94|55.54|0
1654068380000|2022-06-01 07:26:20|58.11|55.71|58.14|55.74|58.17|55.77|58.11|55.71|0
1654068390000|2022-06-01 07:26:30|58.06|55.66|58|55.6|58.08|55.68|58|55.6|0
1654068400000|2022-06-01 07:26:40|57.97|55.57|58.06|55.66|58.06|55.66|57.97|55.57|0
1654068410000|2022-06-01 07:26:50|58.02|55.62|58|55.6|58.06|55.66|58|55.6|0
1654068420000|2022-06-01 07:27:00|57.97|55.57|57.88|55.48|57.97|55.57|57.88|55.48|0
1654068430000|2022-06-01 07:27:10|57.82|55.42|57.88|55.48|57.88|55.48|57.82|55.42|0
1654068440000|2022-06-01 07:27:20|57.91|55.51|58|55.6|58|55.6|57.85|55.45|0
1654068450000|2022-06-01 07:27:30|57.88|55.48|58.06|55.66|58.06|55.66|57.88|55.48|0
1654068460000|2022-06-01 07:27:40|58|55.6|58.05|55.65|58.11|55.71|58|55.6|0
1654068470000|2022-06-01 07:27:50|58.11|55.71|58.05|55.65|58.11|55.71|58.05|55.65|0
1654068480000|2022-06-01 07:28:00|58.23|55.83|58.08|55.68|58.23|55.83|58|55.6|0
1654068490000|2022-06-01 07:28:10|58.11|55.71|58.17|55.77|58.17|55.77|58.11|55.71|0
1654068500000|2022-06-01 07:28:20|58.11|55.71|58.26|55.86|58.26|55.86|58.11|55.71|0
1654068510000|2022-06-01 07:28:30|58.41|56.01|58.44|56.04|58.44|56.04|58.35|55.95|0
1654068520000|2022-06-01 07:28:40|58.47|56.07|58.35|55.95|58.47|56.07|58.32|55.92|0
1654068530000|2022-06-01 07:28:50|58.32|55.92|58.17|55.77|58.32|55.92|58.14|55.74|0
1654068540000|2022-06-01 07:29:00|58.23|55.83|57.94|55.54|58.23|55.83|57.94|55.54|0
1654068550000|2022-06-01 07:29:10|57.97|55.57|58.05|55.65|58.11|55.71|57.97|55.57|0
1654068560000|2022-06-01 07:29:20|58|55.6|58.05|55.65|58.05|55.65|57.94|55.54|0
1654068570000|2022-06-01 07:29:30|58|55.6|58|55.6|58|55.6|57.88|55.48|0
1654068580000|2022-06-01 07:29:40|57.97|55.57|57.96|55.56|58.05|55.65|57.96|55.56|0
1654068590000|2022-06-01 07:29:50|58.05|55.65|58.05|55.65|58.11|55.71|58.05|55.65|0
1654068600000|2022-06-01 07:30:00|58|55.6|57.64|55.24|58|55.6|57.59|55.19|0
1654068610000|2022-06-01 07:30:10|57.7|55.3|57.47|55.07|57.73|55.33|57.44|55.04|0
1654068620000|2022-06-01 07:30:20|57.41|55.01|57.47|55.07|57.59|55.19|57.41|55.01|0
1654068630000|2022-06-01 07:30:30|57.5|55.1|57.82|55.42|57.82|55.42|57.5|55.1|0
1654068640000|2022-06-01 07:30:40|57.76|55.36|57.79|55.39|57.85|55.45|57.76|55.36|0
1654068650000|2022-06-01 07:30:50|57.82|55.42|57.82|55.42|57.85|55.45|57.82|55.42|0
1654068660000|2022-06-01 07:31:00|57.88|55.48|57.64|55.24|57.88|55.48|57.64|55.24|0
1654068670000|2022-06-01 07:31:10|57.59|55.19|57.67|55.27|57.67|55.27|57.59|55.19|0
1654068680000|2022-06-01 07:31:20|57.64|55.24|57.67|55.27|57.7|55.3|57.64|55.24|0
1654068690000|2022-06-01 07:31:30|57.64|55.24|57.7|55.3|57.79|55.39|57.64|55.24|0
1654068700000|2022-06-01 07:31:40|57.67|55.27|57.99|55.59|57.99|55.59|57.67|55.27|0
1654068710000|2022-06-01 07:31:50|57.88|55.48|57.91|55.51|57.91|55.51|57.85|55.45|0
1654068720000|2022-06-01 07:32:00|58.11|55.71|58.17|55.77|58.29|55.89|58.11|55.71|0
1654068730000|2022-06-01 07:32:10|58.23|55.83|58.29|55.89|58.32|55.92|58.23|55.83|0
1654068740000|2022-06-01 07:32:20|58.35|55.95|58.23|55.83|58.35|55.95|58.23|55.83|0
1654068750000|2022-06-01 07:32:30|58.11|55.71|58.08|55.68|58.11|55.71|58.05|55.65|0
1654068760000|2022-06-01 07:32:40|58.11|55.71|57.99|55.59|58.11|55.71|57.99|55.59|0
1654068770000|2022-06-01 07:32:50|57.94|55.54|58.17|55.77|58.17|55.77|57.94|55.54|0
1654068780000|2022-06-01 07:33:00|58.14|55.74|58.17|55.77|58.17|55.77|58.14|55.74|0
1654068790000|2022-06-01 07:33:10|58.14|55.74|58.23|55.83|58.23|55.83|58.14|55.74|0
1654068800000|2022-06-01 07:33:20|58.29|55.89|58.61|56.21|58.64|56.24|58.29|55.89|0
1654068810000|2022-06-01 07:33:30|58.7|56.3|58.7|56.3|58.79|56.39|58.7|56.3|0
1654068820000|2022-06-01 07:33:40|58.82|56.42|58.85|56.45|58.85|56.45|58.82|56.42|0
1654068830000|2022-06-01 07:33:50|58.79|56.39|58.55|56.15|58.79|56.39|58.55|56.15|0
1654068840000|2022-06-01 07:34:00|58.58|56.18|58.64|56.24|58.64|56.24|58.58|56.18|0
1654068850000|2022-06-01 07:34:10|58.58|56.18|58.64|56.24|58.64|56.24|58.58|56.18|0
1654068860000|2022-06-01 07:34:20|58.61|56.21|58.61|56.21|58.64|56.24|58.61|56.21|0
1654068870000|2022-06-01 07:34:30|58.58|56.18|58.64|56.24|58.7|56.3|58.58|56.18|0
1654068880000|2022-06-01 07:34:40|58.7|56.3|58.94|56.54|58.94|56.54|58.7|56.3|0
1654068890000|2022-06-01 07:34:50|58.88|56.48|58.91|56.51|58.91|56.51|58.88|56.48|0
1654068900000|2022-06-01 07:35:00|58.88|56.48|58.76|56.36|58.88|56.48|58.76|56.36|0
1654068910000|2022-06-01 07:35:10|58.61|56.21|58.58|56.18|58.61|56.21|58.55|56.15|0
1654068920000|2022-06-01 07:35:20|58.61|56.21|58.64|56.24|58.64|56.24|58.52|56.12|0
1654068930000|2022-06-01 07:35:30|58.7|56.3|58.82|56.42|58.82|56.42|58.7|56.3|0
1654068940000|2022-06-01 07:35:40|58.85|56.45|59|56.6|59.05|56.65|58.85|56.45|0
1654068950000|2022-06-01 07:35:50|58.94|56.54|58.94|56.54|58.94|56.54|58.88|56.48|0
1654068960000|2022-06-01 07:36:00|58.96|56.56|59.11|56.71|59.11|56.71|58.96|56.56|0
1654068970000|2022-06-01 07:36:10|59.05|56.65|59.17|56.77|59.17|56.77|59.05|56.65|0
1654068980000|2022-06-01 07:36:20|59.23|56.83|59.17|56.77|59.23|56.83|59.17|56.77|0
1654068990000|2022-06-01 07:36:30|59.05|56.65|59.02|56.62|59.05|56.65|58.99|56.59|0
1654069000000|2022-06-01 07:36:40|58.99|56.59|59.02|56.62|59.02|56.62|58.99|56.59|0
1654069010000|2022-06-01 07:36:50|58.94|56.54|58.99|56.59|58.99|56.59|58.94|56.54|0
1654069020000|2022-06-01 07:37:00|58.94|56.54|58.88|56.48|58.96|56.56|58.88|56.48|0
1654069030000|2022-06-01 07:37:10|58.94|56.54|58.82|56.42|58.94|56.54|58.82|56.42|0
1654069040000|2022-06-01 07:37:20|58.85|56.45|58.9|56.5|58.9|56.5|58.85|56.45|0
1654069050000|2022-06-01 07:37:30|58.94|56.54|58.94|56.54|58.94|56.54|58.9|56.5|0
1654069060000|2022-06-01 07:37:40|58.99|56.59|58.96|56.56|58.99|56.59|58.96|56.56|0
1654069070000|2022-06-01 07:37:50|58.99|56.59|58.93|56.53|58.99|56.59|58.93|56.53|0
1654069080000|2022-06-01 07:38:00|58.88|56.48|58.82|56.42|58.93|56.53|58.82|56.42|0
1654069090000|2022-06-01 07:38:10|58.7|56.3|58.7|56.3|58.7|56.3|58.7|56.3|0
1654069100000|2022-06-01 07:38:20|58.67|56.27|58.58|56.18|58.67|56.27|58.55|56.15|0
1654069120000|2022-06-01 07:38:40|58.61|56.21|58.64|56.24|58.64|56.24|58.61|56.21|0
1654069130000|2022-06-01 07:38:50|58.76|56.36|58.73|56.33|58.76|56.36|58.64|56.24|0
1654069140000|2022-06-01 07:39:00|58.76|56.36|58.67|56.27|58.76|56.36|58.58|56.18|0
1654069150000|2022-06-01 07:39:10|58.64|56.24|58.67|56.27|58.7|56.3|58.64|56.24|0
1654069160000|2022-06-01 07:39:20|58.55|56.15|58.58|56.18|58.58|56.18|58.52|56.12|0
1654069170000|2022-06-01 07:39:30|58.52|56.12|58.52|56.12|58.52|56.12|58.52|56.12|0
1654069180000|2022-06-01 07:39:40|58.58|56.18|58.52|56.12|58.58|56.18|58.52|56.12|0
1654069200000|2022-06-01 07:40:00|58.23|55.83|58.11|55.71|58.28|55.88|58.11|55.71|0
1654069210000|2022-06-01 07:40:10|58.28|55.88|58.37|55.97|58.4|56|58.28|55.88|0
1654069220000|2022-06-01 07:40:20|58.34|55.94|58.34|55.94|58.4|56|58.34|55.94|0
1654069230000|2022-06-01 07:40:30|58.4|56|58.34|55.94|58.4|56|58.28|55.88|0
1654069240000|2022-06-01 07:40:40|58.37|55.97|58.31|55.91|58.37|55.97|58.28|55.88|0
1654069250000|2022-06-01 07:40:50|58.28|55.88|58.11|55.71|58.28|55.88|58.11|55.71|0
1654069260000|2022-06-01 07:41:00|58.17|55.77|58.19|55.79|58.19|55.79|58.17|55.77|0
1654069270000|2022-06-01 07:41:10|58.17|55.77|57.81|55.41|58.17|55.77|57.73|55.33|0
1654069280000|2022-06-01 07:41:20|57.76|55.36|57.49|55.09|57.76|55.36|57.49|55.09|0
1654069290000|2022-06-01 07:41:30|57.41|55.01|57.06|54.66|57.41|55.01|57.06|54.66|0
1654069300000|2022-06-01 07:41:40|57|54.6|56.83|54.43|57|54.6|56.83|54.43|0
1654069310000|2022-06-01 07:41:50|56.8|54.4|56.74|54.34|56.83|54.43|56.74|54.34|0
1654069320000|2022-06-01 07:42:00|56.77|54.37|56.71|54.31|56.77|54.37|56.71|54.31|0
1654069330000|2022-06-01 07:42:10|56.54|54.14|56.54|54.14|56.71|54.31|56.54|54.14|0
1654069340000|2022-06-01 07:42:20|56.31|53.91|56.37|53.97|56.42|54.02|56.28|53.88|0
1654069350000|2022-06-01 07:42:30|56.48|54.08|56.11|53.71|56.48|54.08|56|53.6|0
1654069360000|2022-06-01 07:42:40|55.97|53.57|55.77|53.37|56|53.6|55.77|53.37|0
1654069370000|2022-06-01 07:42:50|55.79|53.39|56.62|54.22|56.62|54.22|55.79|53.39|0
1654069380000|2022-06-01 07:43:00|56.68|54.28|56.68|54.28|56.68|54.28|56.62|54.22|0
1654069390000|2022-06-01 07:43:10|56.79|54.39|56.73|54.33|56.91|54.51|56.73|54.33|0
1654069400000|2022-06-01 07:43:20|56.79|54.39|56.82|54.42|56.82|54.42|56.79|54.39|0
1654069410000|2022-06-01 07:43:30|56.85|54.45|56.76|54.36|56.85|54.45|56.76|54.36|0
1654069420000|2022-06-01 07:43:40|56.88|54.48|56.91|54.51|56.91|54.51|56.85|54.45|0
1654069430000|2022-06-01 07:43:50|56.79|54.39|56.91|54.51|56.91|54.51|56.76|54.36|0
1654069440000|2022-06-01 07:44:00|56.82|54.42|56.91|54.51|56.91|54.51|56.79|54.39|0
1654069450000|2022-06-01 07:44:10|56.99|54.59|57.08|54.68|57.08|54.68|56.96|54.56|0
1654069460000|2022-06-01 07:44:20|56.99|54.59|56.96|54.56|56.99|54.59|56.96|54.56|0
1654069470000|2022-06-01 07:44:30|56.91|54.51|56.85|54.45|56.91|54.51|56.85|54.45|0
1654069480000|2022-06-01 07:44:40|56.76|54.36|56.68|54.28|56.76|54.36|56.68|54.28|0
1654069490000|2022-06-01 07:44:50|56.79|54.39|56.96|54.56|56.96|54.56|56.79|54.39|0
1654069500000|2022-06-01 07:45:00|57.08|54.68|57.02|54.62|57.08|54.68|57.02|54.62|0
1654069510000|2022-06-01 07:45:10|56.91|54.51|56.73|54.33|56.91|54.51|56.73|54.33|0
1654069520000|2022-06-01 07:45:20|56.79|54.39|56.73|54.33|56.79|54.39|56.73|54.33|0
1654069530000|2022-06-01 07:45:30|56.7|54.3|56.68|54.28|56.7|54.3|56.62|54.22|0
1654069540000|2022-06-01 07:45:40|56.62|54.22|56.73|54.33|56.73|54.33|56.62|54.22|0
1654069550000|2022-06-01 07:45:50|56.82|54.42|56.76|54.36|56.82|54.42|56.76|54.36|0
1654069560000|2022-06-01 07:46:00|56.79|54.39|56.85|54.45|56.91|54.51|56.79|54.39|0
1654069570000|2022-06-01 07:46:10|56.91|54.51|56.93|54.53|56.93|54.53|56.91|54.51|0
1654069580000|2022-06-01 07:46:20|56.91|54.51|56.96|54.56|56.96|54.56|56.88|54.48|0
1654069590000|2022-06-01 07:46:30|57.14|54.74|57.14|54.74|57.14|54.74|57.08|54.68|0
1654069600000|2022-06-01 07:46:40|57.19|54.79|57.14|54.74|57.22|54.82|57.14|54.74|0
1654069610000|2022-06-01 07:46:50|57.19|54.79|57.16|54.76|57.19|54.79|57.14|54.74|0
1654069620000|2022-06-01 07:47:00|57.25|54.85|57.14|54.74|57.28|54.88|57.14|54.74|0
1654069630000|2022-06-01 07:47:10|57.11|54.71|57.02|54.62|57.14|54.74|57.02|54.62|0
1654069640000|2022-06-01 07:47:20|57.05|54.65|57.02|54.62|57.05|54.65|57.02|54.62|0
1654069650000|2022-06-01 07:47:30|57.19|54.79|57.25|54.85|57.25|54.85|57.19|54.79|0
1654069660000|2022-06-01 07:47:40|57.14|54.74|57.19|54.79|57.19|54.79|57.14|54.74|0
1654069670000|2022-06-01 07:47:50|57.25|54.85|57.22|54.82|57.25|54.85|57.22|54.82|0
1654069680000|2022-06-01 07:48:00|57.25|54.85|57.19|54.79|57.25|54.85|57.19|54.79|0
1654069690000|2022-06-01 07:48:10|57.22|54.82|57.14|54.74|57.22|54.82|57.08|54.68|0
1654069700000|2022-06-01 07:48:20|57.16|54.76|57.25|54.85|57.25|54.85|57.16|54.76|0
1654069710000|2022-06-01 07:48:30|57.22|54.82|57.28|54.88|57.28|54.88|57.22|54.82|0
1654069720000|2022-06-01 07:48:40|57.31|54.91|57.37|54.97|57.37|54.97|57.31|54.91|0
1654069730000|2022-06-01 07:48:50|57.28|54.88|57.34|54.94|57.34|54.94|57.14|54.74|0
1654069740000|2022-06-01 07:49:00|57.37|54.97|57.48|55.08|57.48|55.08|57.37|54.97|0
1654069750000|2022-06-01 07:49:10|57.4|55|57.43|55.03|57.43|55.03|57.4|55|0
1654069760000|2022-06-01 07:49:20|57.45|55.05|57.48|55.08|57.48|55.08|57.45|55.05|0
1654069770000|2022-06-01 07:49:30|57.51|55.11|57.48|55.08|57.51|55.11|57.45|55.05|0
1654069780000|2022-06-01 07:49:40|57.45|55.05|57.48|55.08|57.48|55.08|57.43|55.03|0
1654069790000|2022-06-01 07:49:50|57.42|55.02|57.31|54.91|57.42|55.02|57.31|54.91|0
1654069800000|2022-06-01 07:50:00|57.37|54.97|57.31|54.91|57.37|54.97|57.31|54.91|0
1654069810000|2022-06-01 07:50:10|57.37|54.97|57.51|55.11|57.51|55.11|57.37|54.97|0
1654069820000|2022-06-01 07:50:20|57.48|55.08|57.54|55.14|57.54|55.14|57.48|55.08|0
1654069830000|2022-06-01 07:50:30|57.48|55.08|57.6|55.2|57.6|55.2|57.48|55.08|0
1654069840000|2022-06-01 07:50:40|57.54|55.14|57.48|55.08|57.6|55.2|57.48|55.08|0
1654069850000|2022-06-01 07:50:50|57.51|55.11|57.72|55.32|57.77|55.37|57.51|55.11|0
1654069860000|2022-06-01 07:51:00|57.66|55.26|57.66|55.26|57.66|55.26|57.66|55.26|0
1654069870000|2022-06-01 07:51:10|57.63|55.23|57.63|55.23|57.63|55.23|57.54|55.14|0
1654069880000|2022-06-01 07:51:20|57.6|55.2|57.63|55.23|57.72|55.32|57.6|55.2|0
1654069890000|2022-06-01 07:51:30|57.6|55.2|57.6|55.2|57.63|55.23|57.6|55.2|0
1654069900000|2022-06-01 07:51:40|57.68|55.28|57.72|55.32|57.72|55.32|57.68|55.28|0
1654069910000|2022-06-01 07:51:50|57.68|55.28|57.68|55.28|57.72|55.32|57.68|55.28|0
1654069920000|2022-06-01 07:52:00|57.72|55.32|57.66|55.26|57.72|55.32|57.66|55.26|0
1654069930000|2022-06-01 07:52:10|57.6|55.2|57.6|55.2|57.66|55.26|57.57|55.17|0
1654069940000|2022-06-01 07:52:20|57.63|55.23|57.54|55.14|57.63|55.23|57.54|55.14|0
1654069950000|2022-06-01 07:52:30|57.48|55.08|57.48|55.08|57.54|55.14|57.48|55.08|0
1654069960000|2022-06-01 07:52:40|57.54|55.14|57.6|55.2|57.6|55.2|57.54|55.14|0
1654069970000|2022-06-01 07:52:50|57.63|55.23|57.66|55.26|57.66|55.26|57.6|55.2|0
1654069980000|2022-06-01 07:53:00|57.68|55.28|57.54|55.14|57.68|55.28|57.42|55.02|0
1654069990000|2022-06-01 07:53:10|57.48|55.08|57.48|55.08|57.48|55.08|57.48|55.08|0
1654070000000|2022-06-01 07:53:20|57.34|54.94|57.13|54.73|57.34|54.94|57.13|54.73|0
1654070010000|2022-06-01 07:53:30|57.1|54.7|57.1|54.7|57.1|54.7|57.1|54.7|0
1654070020000|2022-06-01 07:53:40|57.02|54.62|56.9|54.5|57.02|54.62|56.9|54.5|0
1654070030000|2022-06-01 07:53:50|56.93|54.53|56.84|54.44|56.96|54.56|56.84|54.44|0
1654070040000|2022-06-01 07:54:00|56.9|54.5|56.84|54.44|56.96|54.56|56.84|54.44|0
1654070050000|2022-06-01 07:54:10|56.79|54.39|56.84|54.44|56.84|54.44|56.79|54.39|0
1654070060000|2022-06-01 07:54:20|56.79|54.39|56.81|54.41|56.81|54.41|56.79|54.39|0
1654070070000|2022-06-01 07:54:30|56.79|54.39|56.79|54.39|56.84|54.44|56.79|54.39|0
1654070080000|2022-06-01 07:54:40|56.96|54.56|57.02|54.62|57.02|54.62|56.96|54.56|0
1654070090000|2022-06-01 07:54:50|56.9|54.5|57.02|54.62|57.02|54.62|56.9|54.5|0
1654070100000|2022-06-01 07:55:00|56.96|54.56|57.1|54.7|57.1|54.7|56.96|54.56|0
1654070110000|2022-06-01 07:55:10|57.31|54.91|57.54|55.14|57.54|55.14|57.31|54.91|0
1654070120000|2022-06-01 07:55:20|57.48|55.08|57.48|55.08|57.48|55.08|57.48|55.08|0
1654070130000|2022-06-01 07:55:30|57.57|55.17|57.95|55.55|57.95|55.55|57.57|55.17|0
1654070140000|2022-06-01 07:55:40|57.92|55.52|57.86|55.46|57.92|55.52|57.86|55.46|0
1654070150000|2022-06-01 07:55:50|57.89|55.49|57.83|55.43|57.89|55.49|57.83|55.43|0
1654070160000|2022-06-01 07:56:00|57.74|55.34|57.77|55.37|57.86|55.46|57.74|55.34|0
1654070170000|2022-06-01 07:56:10|57.8|55.4|57.6|55.2|57.8|55.4|57.6|55.2|0
1654070180000|2022-06-01 07:56:20|57.48|55.08|57.48|55.08|57.48|55.08|57.48|55.08|0
1654070190000|2022-06-01 07:56:30|57.42|55.02|57.48|55.08|57.48|55.08|57.36|54.96|0
1654070200000|2022-06-01 07:56:40|57.54|55.14|57.6|55.2|57.6|55.2|57.48|55.08|0
1654070210000|2022-06-01 07:56:50|57.65|55.25|57.65|55.25|57.65|55.25|57.65|55.25|0
1654070220000|2022-06-01 07:57:00|57.54|55.14|57.6|55.2|57.6|55.2|57.54|55.14|0
1654070230000|2022-06-01 07:57:10|57.54|55.14|57.42|55.02|57.54|55.14|57.42|55.02|0
1654070240000|2022-06-01 07:57:20|57.36|54.96|57.33|54.93|57.36|54.96|57.33|54.93|0
1654070250000|2022-06-01 07:57:30|57.48|55.08|57.6|55.2|57.6|55.2|57.48|55.08|0
1654070260000|2022-06-01 07:57:40|57.54|55.14|57.48|55.08|57.65|55.25|57.48|55.08|0
1654070270000|2022-06-01 07:57:50|57.45|55.05|57.48|55.08|57.48|55.08|57.42|55.02|0
1654070280000|2022-06-01 07:58:00|57.57|55.17|57.65|55.25|57.65|55.25|57.54|55.14|0
1654070290000|2022-06-01 07:58:10|57.54|55.14|57.48|55.08|57.54|55.14|57.48|55.08|0
1654070300000|2022-06-01 07:58:20|57.42|55.02|57.48|55.08|57.48|55.08|57.42|55.02|0
1654070310000|2022-06-01 07:58:30|57.45|55.05|57.42|55.02|57.48|55.08|57.42|55.02|0
1654070320000|2022-06-01 07:58:40|57.36|54.96|57.36|54.96|57.42|55.02|57.36|54.96|0
1654070330000|2022-06-01 07:58:50|57.25|54.85|57.42|55.02|57.42|55.02|57.25|54.85|0
1654070340000|2022-06-01 07:59:00|57.39|54.99|57.36|54.96|57.39|54.99|57.3|54.9|0
1654070350000|2022-06-01 07:59:10|57.3|54.9|57.42|55.02|57.42|55.02|57.3|54.9|0
1654070360000|2022-06-01 07:59:20|57.39|54.99|57.39|54.99|57.39|54.99|57.36|54.96|0
1654070370000|2022-06-01 07:59:30|57.33|54.93|57.36|54.96|57.36|54.96|57.3|54.9|0
1654070380000|2022-06-01 07:59:40|57.42|55.02|57.42|55.02|57.42|55.02|57.42|55.02|0
1654070390000|2022-06-01 07:59:50|57.3|54.9|57.3|54.9|57.3|54.9|57.27|54.87|0
1654070400000|2022-06-01 08:00:00|57.25|54.85|57.36|54.96|57.42|55.02|57.25|54.85|0
1654070410000|2022-06-01 08:00:10|57.42|55.02|57.51|55.11|57.51|55.11|57.36|54.96|0
1654070420000|2022-06-01 08:00:20|57.54|55.14|57.59|55.19|57.59|55.19|57.54|55.14|0
1654070430000|2022-06-01 08:00:30|57.56|55.16|57.54|55.14|57.56|55.16|57.54|55.14|0
1654070440000|2022-06-01 08:00:40|57.48|55.08|57.36|54.96|57.48|55.08|57.36|54.96|0
1654070450000|2022-06-01 08:00:50|57.33|54.93|57.25|54.85|57.33|54.93|57.25|54.85|0
1654070460000|2022-06-01 08:01:00|57.3|54.9|57.39|54.99|57.42|55.02|57.3|54.9|0
1654070470000|2022-06-01 08:01:10|57.42|55.02|57.25|54.85|57.42|55.02|57.25|54.85|0
1654070480000|2022-06-01 08:01:20|57.36|54.96|57.36|54.96|57.36|54.96|57.3|54.9|0
1654070490000|2022-06-01 08:01:30|57.25|54.85|56.93|54.53|57.25|54.85|56.93|54.53|0
1654070500000|2022-06-01 08:01:40|56.96|54.56|56.96|54.56|57.01|54.61|56.96|54.56|0
1654070510000|2022-06-01 08:01:50|56.98|54.58|56.96|54.56|56.98|54.58|56.96|54.56|0
1654070520000|2022-06-01 08:02:00|56.87|54.47|57.07|54.67|57.07|54.67|56.87|54.47|0
1654070530000|2022-06-01 08:02:10|57.25|54.85|57.25|54.85|57.25|54.85|57.13|54.73|0
1654070540000|2022-06-01 08:02:20|57.27|54.87|57.36|54.96|57.36|54.96|57.27|54.87|0
1654070550000|2022-06-01 08:02:30|57.3|54.9|57.33|54.93|57.42|55.02|57.3|54.9|0
1654070560000|2022-06-01 08:02:40|57.36|54.96|57.3|54.9|57.36|54.96|57.3|54.9|0
1654070570000|2022-06-01 08:02:50|57.33|54.93|57.07|54.67|57.33|54.93|57.07|54.67|0
1654070580000|2022-06-01 08:03:00|57.13|54.73|57.13|54.73|57.13|54.73|57.07|54.67|0
1654070590000|2022-06-01 08:03:10|57.1|54.7|57.07|54.67|57.1|54.7|57.07|54.67|0
1654070600000|2022-06-01 08:03:20|57.13|54.73|57.07|54.67|57.13|54.73|57.07|54.67|0
1654070610000|2022-06-01 08:03:30|56.96|54.56|56.81|54.41|56.96|54.56|56.78|54.38|0
1654070620000|2022-06-01 08:03:40|56.96|54.56|57.07|54.67|57.07|54.67|56.9|54.5|0
1654070630000|2022-06-01 08:03:50|57.13|54.73|57.19|54.79|57.19|54.79|57.07|54.67|0
1654070640000|2022-06-01 08:04:00|57.24|54.84|57.19|54.79|57.24|54.84|57.19|54.79|0
1654070650000|2022-06-01 08:04:10|57.24|54.84|57.19|54.79|57.24|54.84|57.16|54.76|0
1654070660000|2022-06-01 08:04:20|57.21|54.81|57.13|54.73|57.24|54.84|57.13|54.73|0
1654070670000|2022-06-01 08:04:30|57.07|54.67|57.07|54.67|57.07|54.67|57.01|54.61|0
1654070680000|2022-06-01 08:04:40|57.24|54.84|57.24|54.84|57.24|54.84|57.24|54.84|0
1654070690000|2022-06-01 08:04:50|57.21|54.81|57.07|54.67|57.21|54.81|57.07|54.67|0
1654070700000|2022-06-01 08:05:00|57.1|54.7|57.1|54.7|57.1|54.7|57.1|54.7|0
1654070710000|2022-06-01 08:05:10|57.24|54.84|57.13|54.73|57.24|54.84|57.13|54.73|0
1654070720000|2022-06-01 08:05:20|57.04|54.64|57.07|54.67|57.07|54.67|57.04|54.64|0
1654070730000|2022-06-01 08:05:30|57.1|54.7|57.24|54.84|57.24|54.84|57.1|54.7|0
1654070740000|2022-06-01 08:05:40|57.19|54.79|57.19|54.79|57.21|54.81|57.19|54.79|0
1654070750000|2022-06-01 08:05:50|57.07|54.67|56.84|54.44|57.07|54.67|56.75|54.35|0
1654070760000|2022-06-01 08:06:00|57.01|54.61|56.32|53.92|57.01|54.61|56.32|53.92|0
1654070770000|2022-06-01 08:06:10|56.26|53.86|56.29|53.89|56.29|53.89|56.09|53.69|0
1654070780000|2022-06-01 08:06:20|56.32|53.92|56.09|53.69|56.32|53.92|56.09|53.69|0
1654070790000|2022-06-01 08:06:30|56.12|53.72|56.01|53.61|56.12|53.72|55.92|53.52|0
1654070800000|2022-06-01 08:06:40|55.98|53.58|56.09|53.69|56.09|53.69|55.98|53.58|0
1654070810000|2022-06-01 08:06:50|55.98|53.58|55.66|53.26|55.98|53.58|55.66|53.26|0
1654070820000|2022-06-01 08:07:00|55.75|53.35|55.81|53.41|55.81|53.41|55.75|53.35|0
1654070830000|2022-06-01 08:07:10|55.75|53.35|55.58|53.18|55.81|53.41|55.58|53.18|0
1654070840000|2022-06-01 08:07:20|55.47|53.07|55.47|53.07|55.47|53.07|55.41|53.01|0
1654070850000|2022-06-01 08:07:30|55.49|53.09|55.41|53.01|55.49|53.09|55.38|52.98|0
1654070860000|2022-06-01 08:07:40|55.47|53.07|55.52|53.12|55.52|53.12|55.41|53.01|0
1654070870000|2022-06-01 08:07:50|55.35|52.95|55.3|52.9|55.35|52.95|55.24|52.84|0
1654070880000|2022-06-01 08:08:00|55.32|52.92|55.24|52.84|55.32|52.92|55.24|52.84|0
1654070890000|2022-06-01 08:08:10|55.07|52.67|54.85|52.45|55.07|52.67|54.85|52.45|0
1654070900000|2022-06-01 08:08:20|54.99|52.59|54.96|52.56|55.07|52.67|54.96|52.56|0
1654070910000|2022-06-01 08:08:30|55.01|52.61|54.87|52.47|55.07|52.67|54.85|52.45|0
1654070920000|2022-06-01 08:08:40|54.9|52.5|54.68|52.28|54.93|52.53|54.68|52.28|0
1654070930000|2022-06-01 08:08:50|54.87|52.47|54.79|52.39|54.87|52.47|54.73|52.33|0
1654070940000|2022-06-01 08:09:00|54.82|52.42|54.68|52.28|54.82|52.42|54.68|52.28|0
1654070950000|2022-06-01 08:09:10|54.7|52.3|54.68|52.28|54.7|52.3|54.68|52.28|0
1654070960000|2022-06-01 08:09:20|54.85|52.45|54.85|52.45|54.85|52.45|54.79|52.39|0
1654070970000|2022-06-01 08:09:30|54.9|52.5|55.24|52.84|55.24|52.84|54.9|52.5|0
1654070980000|2022-06-01 08:09:40|55.3|52.9|55.41|53.01|55.41|53.01|55.3|52.9|0
1654070990000|2022-06-01 08:09:50|55.55|53.15|55.64|53.24|55.64|53.24|55.55|53.15|0
1654071000000|2022-06-01 08:10:00|55.58|53.18|55.47|53.07|55.58|53.18|55.47|53.07|0
1654071010000|2022-06-01 08:10:10|55.41|53.01|55.21|52.81|55.47|53.07|55.21|52.81|0
1654071020000|2022-06-01 08:10:20|55.1|52.7|55.3|52.9|55.3|52.9|55.1|52.7|0
1654071030000|2022-06-01 08:10:30|55.24|52.84|55.35|52.95|55.35|52.95|55.21|52.81|0
1654071040000|2022-06-01 08:10:40|55.3|52.9|55.32|52.92|55.35|52.95|55.3|52.9|0
1654071050000|2022-06-01 08:10:50|55.35|52.95|55.47|53.07|55.47|53.07|55.24|52.84|0
1654071060000|2022-06-01 08:11:00|55.41|53.01|55.47|53.07|55.52|53.12|55.41|53.01|0
1654071070000|2022-06-01 08:11:10|55.38|52.98|55.13|52.73|55.38|52.98|55.13|52.73|0
1654071080000|2022-06-01 08:11:20|55.15|52.75|55.1|52.7|55.18|52.78|55.1|52.7|0
1654071090000|2022-06-01 08:11:30|55.13|52.73|55.13|52.73|55.13|52.73|55.1|52.7|0
1654071100000|2022-06-01 08:11:40|55.07|52.67|55.13|52.73|55.13|52.73|55.07|52.67|0
1654071110000|2022-06-01 08:11:50|55.04|52.64|54.9|52.5|55.04|52.64|54.9|52.5|0
1654071120000|2022-06-01 08:12:00|54.96|52.56|54.96|52.56|54.96|52.56|54.9|52.5|0
1654071130000|2022-06-01 08:12:10|54.9|52.5|54.7|52.3|54.9|52.5|54.7|52.3|0
1654071140000|2022-06-01 08:12:20|54.73|52.33|54.56|52.16|54.73|52.33|54.56|52.16|0
1654071150000|2022-06-01 08:12:30|54.68|52.28|54.9|52.5|54.9|52.5|54.68|52.28|0
1654071160000|2022-06-01 08:12:40|55.01|52.61|55.13|52.73|55.13|52.73|55.01|52.61|0
1654071170000|2022-06-01 08:12:50|55.15|52.75|55.24|52.84|55.24|52.84|55.13|52.73|0
1654071180000|2022-06-01 08:13:00|55.07|52.67|54.9|52.5|55.07|52.67|54.9|52.5|0
1654071190000|2022-06-01 08:13:10|54.87|52.47|55.01|52.61|55.01|52.61|54.87|52.47|0
1654071200000|2022-06-01 08:13:20|54.96|52.56|54.84|52.44|54.96|52.56|54.84|52.44|0
1654071210000|2022-06-01 08:13:30|54.96|52.56|54.84|52.44|55.01|52.61|54.84|52.44|0
1654071220000|2022-06-01 08:13:40|54.87|52.47|54.73|52.33|54.87|52.47|54.73|52.33|0
1654071230000|2022-06-01 08:13:50|54.76|52.36|54.9|52.5|54.9|52.5|54.76|52.36|0
1654071240000|2022-06-01 08:14:00|54.84|52.44|55.01|52.61|55.01|52.61|54.84|52.44|0
1654071250000|2022-06-01 08:14:10|54.96|52.56|54.87|52.47|54.96|52.56|54.84|52.44|0
1654071260000|2022-06-01 08:14:20|54.9|52.5|54.93|52.53|54.96|52.56|54.9|52.5|0
1654071270000|2022-06-01 08:14:30|54.9|52.5|54.73|52.33|54.9|52.5|54.73|52.33|0
1654071280000|2022-06-01 08:14:40|54.68|52.28|54.28|51.88|54.68|52.28|54.28|51.88|0
1654071290000|2022-06-01 08:14:50|54.14|51.74|54.2|51.8|54.2|51.8|54.14|51.74|0
1654071300000|2022-06-01 08:15:00|54.17|51.77|54.45|52.05|54.45|52.05|54.17|51.77|0
1654071310000|2022-06-01 08:15:10|54.53|52.13|54.62|52.22|54.62|52.22|54.53|52.13|0
1654071320000|2022-06-01 08:15:20|54.56|52.16|54.51|52.11|54.56|52.16|54.48|52.08|0
1654071330000|2022-06-01 08:15:30|54.4|52|54.56|52.16|54.56|52.16|54.4|52|0
1654071340000|2022-06-01 08:15:40|54.67|52.27|54.51|52.11|54.67|52.27|54.51|52.11|0
1654071350000|2022-06-01 08:15:50|54.4|52|54.45|52.05|54.45|52.05|54.4|52|0
1654071360000|2022-06-01 08:16:00|54.51|52.11|54.65|52.25|54.65|52.25|54.51|52.11|0
1654071370000|2022-06-01 08:16:10|54.62|52.22|54.62|52.22|54.67|52.27|54.62|52.22|0
1654071380000|2022-06-01 08:16:20|54.73|52.33|54.79|52.39|54.79|52.39|54.67|52.27|0
1654071390000|2022-06-01 08:16:30|54.81|52.41|54.73|52.33|54.84|52.44|54.73|52.33|0
1654071400000|2022-06-01 08:16:40|54.76|52.36|54.73|52.33|54.84|52.44|54.73|52.33|0
1654071410000|2022-06-01 08:16:50|54.67|52.27|54.51|52.11|54.67|52.27|54.45|52.05|0
1654071420000|2022-06-01 08:17:00|54.53|52.13|54.48|52.08|54.56|52.16|54.48|52.08|0
1654071430000|2022-06-01 08:17:10|54.39|51.99|54.51|52.11|54.51|52.11|54.39|51.99|0
1654071440000|2022-06-01 08:17:20|54.48|52.08|54.62|52.22|54.62|52.22|54.45|52.05|0
1654071450000|2022-06-01 08:17:30|54.56|52.16|54.51|52.11|54.56|52.16|54.51|52.11|0
1654071460000|2022-06-01 08:17:40|54.56|52.16|54.56|52.16|54.62|52.22|54.56|52.16|0
1654071470000|2022-06-01 08:17:50|54.64|52.24|54.73|52.33|54.73|52.33|54.64|52.24|0
1654071480000|2022-06-01 08:18:00|54.62|52.22|54.79|52.39|54.79|52.39|54.62|52.22|0
1654071490000|2022-06-01 08:18:10|54.84|52.44|54.67|52.27|54.84|52.44|54.67|52.27|0
1654071500000|2022-06-01 08:18:20|54.7|52.3|54.73|52.33|54.73|52.33|54.67|52.27|0
1654071510000|2022-06-01 08:18:30|54.64|52.24|54.67|52.27|54.67|52.27|54.64|52.24|0
1654071520000|2022-06-01 08:18:40|54.73|52.33|54.73|52.33|54.73|52.33|54.67|52.27|0
1654071530000|2022-06-01 08:18:50|54.76|52.36|54.51|52.11|54.76|52.36|54.51|52.11|0
1654071540000|2022-06-01 08:19:00|54.53|52.13|54.62|52.22|54.62|52.22|54.53|52.13|0
1654071550000|2022-06-01 08:19:10|54.67|52.27|54.73|52.33|54.73|52.33|54.67|52.27|0
1654071560000|2022-06-01 08:19:20|54.79|52.39|54.59|52.19|54.79|52.39|54.59|52.19|0
1654071570000|2022-06-01 08:19:30|54.62|52.22|54.62|52.22|54.64|52.24|54.62|52.22|0
1654071580000|2022-06-01 08:19:40|54.56|52.16|54.51|52.11|54.56|52.16|54.51|52.11|0
1654071590000|2022-06-01 08:19:50|54.45|52.05|54.45|52.05|54.45|52.05|54.45|52.05|0
1654071600000|2022-06-01 08:20:00|54.51|52.11|54.64|52.24|54.64|52.24|54.51|52.11|0
1654071610000|2022-06-01 08:20:10|54.62|52.22|54.45|52.05|54.62|52.22|54.45|52.05|0
1654071620000|2022-06-01 08:20:20|54.51|52.11|54.39|51.99|54.51|52.11|54.39|51.99|0
1654071630000|2022-06-01 08:20:30|54.28|51.88|54.28|51.88|54.28|51.88|54.28|51.88|0
1654071640000|2022-06-01 08:20:40|54.17|51.77|54.14|51.74|54.17|51.77|54.14|51.74|0
1654071650000|2022-06-01 08:20:50|54.17|51.77|54|51.6|54.17|51.77|54|51.6|0
1654071660000|2022-06-01 08:21:00|54.06|51.66|54.11|51.71|54.11|51.71|54.06|51.66|0
1654071670000|2022-06-01 08:21:10|54.17|51.77|54.45|52.05|54.45|52.05|54.17|51.77|0
1654071680000|2022-06-01 08:21:20|54.56|52.16|54.67|52.27|54.67|52.27|54.56|52.16|0
1654071690000|2022-06-01 08:21:30|54.73|52.33|54.56|52.16|54.73|52.33|54.56|52.16|0
1654071700000|2022-06-01 08:21:40|54.42|52.02|54.67|52.27|54.67|52.27|54.42|52.02|0
1654071710000|2022-06-01 08:21:50|54.7|52.3|54.62|52.22|54.7|52.3|54.62|52.22|0
1654071720000|2022-06-01 08:22:00|54.56|52.16|54.67|52.27|54.67|52.27|54.56|52.16|0
1654071740000|2022-06-01 08:22:20|54.62|52.22|54.45|52.05|54.64|52.24|54.45|52.05|0
1654071750000|2022-06-01 08:22:30|54.67|52.27|54.62|52.22|54.67|52.27|54.62|52.22|0
1654071760000|2022-06-01 08:22:40|54.59|52.19|54.53|52.13|54.59|52.19|54.5|52.1|0
1654071770000|2022-06-01 08:22:50|54.5|52.1|54.39|51.99|54.5|52.1|54.39|51.99|0
1654071780000|2022-06-01 08:23:00|54.34|51.94|54.31|51.91|54.34|51.94|54.31|51.91|0
1654071790000|2022-06-01 08:23:10|54.34|51.94|54.39|51.99|54.39|51.99|54.34|51.94|0
1654071800000|2022-06-01 08:23:20|54.45|52.05|54.5|52.1|54.56|52.16|54.45|52.05|0
1654071810000|2022-06-01 08:23:30|54.53|52.13|54.39|51.99|54.53|52.13|54.34|51.94|0
1654071820000|2022-06-01 08:23:40|54.34|51.94|54.34|51.94|54.39|51.99|54.34|51.94|0
1654071840000|2022-06-01 08:24:00|54.45|52.05|54.39|51.99|54.45|52.05|54.39|51.99|0
1654071850000|2022-06-01 08:24:10|54.45|52.05|54.45|52.05|54.45|52.05|54.42|52.02|0
1654071860000|2022-06-01 08:24:20|54.34|51.94|54.34|51.94|54.34|51.94|54.34|51.94|0
1654071870000|2022-06-01 08:24:30|54.45|52.05|54.5|52.1|54.5|52.1|54.45|52.05|0
1654071880000|2022-06-01 08:24:40|54.73|52.33|54.95|52.55|54.95|52.55|54.73|52.33|0
1654071890000|2022-06-01 08:24:50|54.9|52.5|55.01|52.61|55.01|52.61|54.9|52.5|0
1654071900000|2022-06-01 08:25:00|55.06|52.66|55.01|52.61|55.06|52.66|55.01|52.61|0
1654071910000|2022-06-01 08:25:10|55.12|52.72|55.01|52.61|55.12|52.72|55.01|52.61|0
1654071920000|2022-06-01 08:25:20|55.03|52.63|55.06|52.66|55.06|52.66|55.03|52.63|0
1654071930000|2022-06-01 08:25:30|55.18|52.78|55.06|52.66|55.2|52.8|55.06|52.66|0
1654071940000|2022-06-01 08:25:40|55.12|52.72|55.01|52.61|55.12|52.72|55.01|52.61|0
1654071950000|2022-06-01 08:25:50|55.03|52.63|55.03|52.63|55.06|52.66|55.03|52.63|0
1654071960000|2022-06-01 08:26:00|55.06|52.66|55.06|52.66|55.12|52.72|55.06|52.66|0
1654071970000|2022-06-01 08:26:10|55.12|52.72|55.12|52.72|55.12|52.72|55.09|52.69|0
1654071980000|2022-06-01 08:26:20|55.18|52.78|55.12|52.72|55.18|52.78|55.12|52.72|0
1654071990000|2022-06-01 08:26:30|55.15|52.75|55.06|52.66|55.15|52.75|55.06|52.66|0
1654072000000|2022-06-01 08:26:40|55.09|52.69|55.15|52.75|55.15|52.75|55.03|52.63|0
1654072010000|2022-06-01 08:26:50|55.12|52.72|55.06|52.66|55.18|52.78|55.06|52.66|0
1654072020000|2022-06-01 08:27:00|54.95|52.55|54.89|52.49|54.95|52.55|54.89|52.49|0
1654072030000|2022-06-01 08:27:10|54.81|52.41|54.81|52.41|54.81|52.41|54.81|52.41|0
1654072040000|2022-06-01 08:27:20|54.78|52.38|54.95|52.55|54.95|52.55|54.78|52.38|0
1654072050000|2022-06-01 08:27:30|54.89|52.49|55.01|52.61|55.01|52.61|54.89|52.49|0
1654072060000|2022-06-01 08:27:40|54.98|52.58|55.01|52.61|55.01|52.61|54.98|52.58|0
1654072070000|2022-06-01 08:27:50|54.95|52.55|54.89|52.49|54.95|52.55|54.89|52.49|0
1654072080000|2022-06-01 08:28:00|54.84|52.44|55.01|52.61|55.06|52.66|54.84|52.44|0
1654072090000|2022-06-01 08:28:10|55.06|52.66|55.12|52.72|55.12|52.72|55.06|52.66|0
1654072100000|2022-06-01 08:28:20|55.06|52.66|55.06|52.66|55.06|52.66|55.06|52.66|0
1654072110000|2022-06-01 08:28:30|55.03|52.63|55.12|52.72|55.12|52.72|55.03|52.63|0
1654072120000|2022-06-01 08:28:40|55.09|52.69|55.18|52.78|55.18|52.78|55.09|52.69|0
1654072130000|2022-06-01 08:28:50|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1654072140000|2022-06-01 08:29:00|55.32|52.92|55.4|53|55.4|53|55.32|52.92|0
1654072150000|2022-06-01 08:29:10|55.34|52.94|55.4|53|55.4|53|55.34|52.94|0
1654072160000|2022-06-01 08:29:20|55.34|52.94|55.32|52.92|55.37|52.97|55.32|52.92|0
1654072170000|2022-06-01 08:29:30|55.34|52.94|55.34|52.94|55.34|52.94|55.34|52.94|0
1654072180000|2022-06-01 08:29:40|55.29|52.89|55.37|52.97|55.37|52.97|55.29|52.89|0
1654072190000|2022-06-01 08:29:50|55.34|52.94|55.29|52.89|55.34|52.94|55.23|52.83|0
1654072200000|2022-06-01 08:30:00|55.34|52.94|55.4|53|55.4|53|55.34|52.94|0
1654072210000|2022-06-01 08:30:10|55.46|53.06|55.48|53.08|55.51|53.11|55.46|53.06|0
1654072220000|2022-06-01 08:30:20|55.57|53.17|55.48|53.08|55.57|53.17|55.48|53.08|0
1654072230000|2022-06-01 08:30:30|55.51|53.11|55.51|53.11|55.51|53.11|55.46|53.06|0
1654072240000|2022-06-01 08:30:40|55.57|53.17|55.51|53.11|55.57|53.17|55.51|53.11|0
1654072250000|2022-06-01 08:30:50|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1654072260000|2022-06-01 08:31:00|55.54|53.14|55.46|53.06|55.54|53.14|55.46|53.06|0
1654072270000|2022-06-01 08:31:10|55.63|53.23|55.57|53.17|55.63|53.23|55.57|53.17|0
1654072280000|2022-06-01 08:31:20|55.6|53.2|55.51|53.11|55.6|53.2|55.51|53.11|0
1654072290000|2022-06-01 08:31:30|55.57|53.17|55.57|53.17|55.63|53.23|55.57|53.17|0
1654072300000|2022-06-01 08:31:40|55.63|53.23|55.68|53.28|55.68|53.28|55.63|53.23|0
1654072310000|2022-06-01 08:31:50|55.65|53.25|55.8|53.4|55.8|53.4|55.65|53.25|0
1654072320000|2022-06-01 08:32:00|55.74|53.34|55.8|53.4|55.8|53.4|55.74|53.34|0
1654072330000|2022-06-01 08:32:10|55.91|53.51|55.91|53.51|55.97|53.57|55.91|53.51|0
1654072340000|2022-06-01 08:32:20|56.02|53.62|55.97|53.57|56.02|53.62|55.97|53.57|0
1654072350000|2022-06-01 08:32:30|55.99|53.59|55.91|53.51|55.99|53.59|55.91|53.51|0
1654072360000|2022-06-01 08:32:40|56.02|53.62|55.99|53.59|56.02|53.62|55.99|53.59|0
1654072370000|2022-06-01 08:32:50|56.02|53.62|56.02|53.62|56.05|53.65|56.02|53.62|0
1654072380000|2022-06-01 08:33:00|55.97|53.57|56.05|53.65|56.05|53.65|55.97|53.57|0
1654072390000|2022-06-01 08:33:10|56.02|53.62|55.74|53.34|56.02|53.62|55.74|53.34|0
1654072400000|2022-06-01 08:33:20|55.71|53.31|55.8|53.4|55.8|53.4|55.71|53.31|0
1654072410000|2022-06-01 08:33:30|55.85|53.45|55.88|53.48|55.91|53.51|55.85|53.45|0
1654072420000|2022-06-01 08:33:40|55.91|53.51|55.91|53.51|55.91|53.51|55.85|53.45|0
1654072430000|2022-06-01 08:33:50|55.88|53.48|55.91|53.51|55.91|53.51|55.85|53.45|0
1654072440000|2022-06-01 08:34:00|55.88|53.48|55.91|53.51|55.97|53.57|55.88|53.48|0
1654072450000|2022-06-01 08:34:10|55.97|53.57|55.8|53.4|55.97|53.57|55.8|53.4|0
1654072460000|2022-06-01 08:34:20|55.74|53.34|55.74|53.34|55.77|53.37|55.74|53.34|0
1654072470000|2022-06-01 08:34:30|55.68|53.28|55.65|53.25|55.68|53.28|55.65|53.25|0
1654072480000|2022-06-01 08:34:40|55.74|53.34|55.8|53.4|55.82|53.42|55.74|53.34|0
1654072490000|2022-06-01 08:34:50|55.77|53.37|55.57|53.17|55.77|53.37|55.57|53.17|0
1654072500000|2022-06-01 08:35:00|55.63|53.23|55.68|53.28|55.68|53.28|55.6|53.2|0
1654072510000|2022-06-01 08:35:10|55.63|53.23|55.74|53.34|55.74|53.34|55.6|53.2|0
1654072520000|2022-06-01 08:35:20|55.77|53.37|55.77|53.37|55.77|53.37|55.74|53.34|0
1654072530000|2022-06-01 08:35:30|55.85|53.45|55.74|53.34|55.85|53.45|55.74|53.34|0
1654072540000|2022-06-01 08:35:40|55.77|53.37|55.88|53.48|56.02|53.62|55.77|53.37|0
1654072550000|2022-06-01 08:35:50|55.94|53.54|55.85|53.45|55.94|53.54|55.85|53.45|0
1654072560000|2022-06-01 08:36:00|55.88|53.48|55.74|53.34|55.88|53.48|55.74|53.34|0
1654072570000|2022-06-01 08:36:10|55.8|53.4|55.88|53.48|55.88|53.48|55.77|53.37|0
1654072580000|2022-06-01 08:36:20|55.85|53.45|55.65|53.25|55.85|53.45|55.65|53.25|0
1654072590000|2022-06-01 08:36:30|55.68|53.28|55.74|53.34|55.8|53.4|55.68|53.28|0
1654072600000|2022-06-01 08:36:40|55.71|53.31|55.79|53.39|55.79|53.39|55.71|53.31|0
1654072620000|2022-06-01 08:37:00|55.94|53.54|55.94|53.54|55.94|53.54|55.91|53.51|0
1654072630000|2022-06-01 08:37:10|55.85|53.45|55.74|53.34|55.85|53.45|55.74|53.34|0
1654072640000|2022-06-01 08:37:20|55.82|53.42|55.85|53.45|55.85|53.45|55.82|53.42|0
1654072650000|2022-06-01 08:37:30|55.82|53.42|55.85|53.45|55.85|53.45|55.79|53.39|0
1654072660000|2022-06-01 08:37:40|55.74|53.34|55.74|53.34|55.76|53.36|55.74|53.34|0
1654072670000|2022-06-01 08:37:50|55.71|53.31|55.79|53.39|55.79|53.39|55.71|53.31|0
1654072680000|2022-06-01 08:38:00|55.74|53.34|55.62|53.22|55.74|53.34|55.62|53.22|0
1654072690000|2022-06-01 08:38:10|55.45|53.05|55.4|53|55.45|53.05|55.4|53|0
1654072700000|2022-06-01 08:38:20|55.37|52.97|55.28|52.88|55.37|52.97|55.28|52.88|0
1654072710000|2022-06-01 08:38:30|55.17|52.77|55.23|52.83|55.23|52.83|55.17|52.77|0
1654072720000|2022-06-01 08:38:40|55.17|52.77|55.17|52.77|55.17|52.77|55.17|52.77|0
1654072730000|2022-06-01 08:38:50|55.23|52.83|55.17|52.77|55.23|52.83|55.17|52.77|0
1654072740000|2022-06-01 08:39:00|55.2|52.8|55.2|52.8|55.28|52.88|55.2|52.8|0
1654072750000|2022-06-01 08:39:10|55.14|52.74|55.11|52.71|55.14|52.74|55.06|52.66|0
1654072760000|2022-06-01 08:39:20|55.09|52.69|55.06|52.66|55.09|52.69|55.06|52.66|0
1654072770000|2022-06-01 08:39:30|54.95|52.55|55|52.6|55|52.6|54.95|52.55|0
1654072780000|2022-06-01 08:39:40|55.06|52.66|55|52.6|55.06|52.66|55|52.6|0
1654072790000|2022-06-01 08:39:50|55.06|52.66|55.2|52.8|55.28|52.88|55.06|52.66|0
1654072800000|2022-06-01 08:40:00|55.34|52.94|55.34|52.94|55.34|52.94|55.34|52.94|0
1654072810000|2022-06-01 08:40:10|55.42|53.02|55.57|53.17|55.62|53.22|55.42|53.02|0
1654072820000|2022-06-01 08:40:20|55.54|53.14|55.57|53.17|55.57|53.17|55.54|53.14|0
1654072830000|2022-06-01 08:40:30|55.37|52.97|55.08|52.68|55.37|52.97|55.08|52.68|0
1654072840000|2022-06-01 08:40:40|55.03|52.63|55|52.6|55.06|52.66|55|52.6|0
1654072850000|2022-06-01 08:40:50|55.06|52.66|55.08|52.68|55.08|52.68|55.03|52.63|0
1654072860000|2022-06-01 08:41:00|55.23|52.83|55.11|52.71|55.23|52.83|55.11|52.71|0
1654072870000|2022-06-01 08:41:10|55.03|52.63|54.89|52.49|55.03|52.63|54.89|52.49|0
1654072880000|2022-06-01 08:41:20|54.92|52.52|55|52.6|55|52.6|54.92|52.52|0
1654072890000|2022-06-01 08:41:30|55.06|52.66|55|52.6|55.06|52.66|54.97|52.57|0
1654072900000|2022-06-01 08:41:40|54.89|52.49|54.83|52.43|54.89|52.49|54.8|52.4|0
1654072910000|2022-06-01 08:41:50|54.78|52.38|54.75|52.35|54.8|52.4|54.75|52.35|0
1654072920000|2022-06-01 08:42:00|54.78|52.38|54.94|52.54|54.94|52.54|54.72|52.32|0
1654072930000|2022-06-01 08:42:10|55|52.6|54.97|52.57|55|52.6|54.97|52.57|0
1654072940000|2022-06-01 08:42:20|55|52.6|54.89|52.49|55|52.6|54.89|52.49|0
1654072950000|2022-06-01 08:42:30|54.94|52.54|54.94|52.54|54.94|52.54|54.94|52.54|0
1654072960000|2022-06-01 08:42:40|54.97|52.57|55.11|52.71|55.11|52.71|54.97|52.57|0
1654072970000|2022-06-01 08:42:50|55.17|52.77|55.2|52.8|55.2|52.8|55.17|52.77|0
1654072980000|2022-06-01 08:43:00|55.23|52.83|55.23|52.83|55.23|52.83|55.2|52.8|0
1654072990000|2022-06-01 08:43:10|55.2|52.8|55.25|52.85|55.25|52.85|55.2|52.8|0
1654073000000|2022-06-01 08:43:20|55.34|52.94|55.31|52.91|55.34|52.94|55.28|52.88|0
1654073010000|2022-06-01 08:43:30|55.34|52.94|55.34|52.94|55.34|52.94|55.34|52.94|0
1654073020000|2022-06-01 08:43:40|55.31|52.91|55.34|52.94|55.34|52.94|55.28|52.88|0
1654073030000|2022-06-01 08:43:50|55.45|53.05|55.23|52.83|55.45|53.05|55.23|52.83|0
1654073040000|2022-06-01 08:44:00|55.31|52.91|55.17|52.77|55.31|52.91|55.17|52.77|0
1654073050000|2022-06-01 08:44:10|55.14|52.74|55.14|52.74|55.14|52.74|55.06|52.66|0
1654073060000|2022-06-01 08:44:20|55.11|52.71|55.08|52.68|55.11|52.71|55.06|52.66|0
1654073070000|2022-06-01 08:44:30|55.23|52.83|55.39|52.99|55.39|52.99|55.23|52.83|0
1654073080000|2022-06-01 08:44:40|55.34|52.94|55.28|52.88|55.34|52.94|55.22|52.82|0
1654073090000|2022-06-01 08:44:50|55.25|52.85|55.28|52.88|55.28|52.88|55.25|52.85|0
1654073100000|2022-06-01 08:45:00|55.45|53.05|55.48|53.08|55.48|53.08|55.42|53.02|0
1654073110000|2022-06-01 08:45:10|55.53|53.13|55.7|53.3|55.7|53.3|55.53|53.13|0
1654073120000|2022-06-01 08:45:20|55.79|53.39|55.76|53.36|55.79|53.39|55.76|53.36|0
1654073130000|2022-06-01 08:45:30|55.73|53.33|55.79|53.39|55.79|53.39|55.7|53.3|0
1654073140000|2022-06-01 08:45:40|55.73|53.33|55.62|53.22|55.73|53.33|55.62|53.22|0
1654073150000|2022-06-01 08:45:50|55.56|53.16|55.51|53.11|55.62|53.22|55.51|53.11|0
1654073160000|2022-06-01 08:46:00|55.45|53.05|55.56|53.16|55.56|53.16|55.45|53.05|0
1654073170000|2022-06-01 08:46:10|55.51|53.11|55.59|53.19|55.62|53.22|55.51|53.11|0
1654073180000|2022-06-01 08:46:20|55.62|53.22|55.68|53.28|55.68|53.28|55.62|53.22|0
1654073200000|2022-06-01 08:46:40|55.73|53.33|55.73|53.33|55.73|53.33|55.68|53.28|0
1654073210000|2022-06-01 08:46:50|55.7|53.3|55.56|53.16|55.73|53.33|55.56|53.16|0
1654073220000|2022-06-01 08:47:00|55.51|53.11|55.42|53.02|55.51|53.11|55.42|53.02|0
1654073230000|2022-06-01 08:47:10|55.39|52.99|55.34|52.94|55.39|52.99|55.34|52.94|0
1654073240000|2022-06-01 08:47:20|55.39|52.99|55.56|53.16|55.56|53.16|55.39|52.99|0
1654073250000|2022-06-01 08:47:30|55.68|53.28|55.73|53.33|55.76|53.36|55.68|53.28|0
1654073260000|2022-06-01 08:47:40|55.76|53.36|55.73|53.33|55.76|53.36|55.73|53.33|0
1654073270000|2022-06-01 08:47:50|55.76|53.36|55.59|53.19|55.76|53.36|55.59|53.19|0
1654073280000|2022-06-01 08:48:00|55.68|53.28|55.51|53.11|55.68|53.28|55.51|53.11|0
1654073290000|2022-06-01 08:48:10|55.45|53.05|55.56|53.16|55.56|53.16|55.45|53.05|0
1654073300000|2022-06-01 08:48:20|55.51|53.11|56.02|53.62|56.02|53.62|55.51|53.11|0
1654073310000|2022-06-01 08:48:30|55.96|53.56|56.25|53.85|56.25|53.85|55.96|53.56|0
1654073320000|2022-06-01 08:48:40|56.19|53.79|56.25|53.85|56.3|53.9|56.19|53.79|0
1654073330000|2022-06-01 08:48:50|56.27|53.87|56.25|53.85|56.27|53.87|56.19|53.79|0
1654073340000|2022-06-01 08:49:00|56.19|53.79|56.19|53.79|56.25|53.85|56.19|53.79|0
1654073350000|2022-06-01 08:49:10|56.39|53.99|56.39|53.99|56.42|54.02|56.39|53.99|0
1654073360000|2022-06-01 08:49:20|56.42|54.02|56.36|53.96|56.45|54.05|56.36|53.96|0
1654073370000|2022-06-01 08:49:30|56.42|54.02|56.42|54.02|56.42|54.02|56.42|54.02|0
1654073380000|2022-06-01 08:49:40|56.39|53.99|56.36|53.96|56.39|53.99|56.36|53.96|0
1654073390000|2022-06-01 08:49:50|56.39|53.99|56.39|53.99|56.42|54.02|56.39|53.99|0
1654073400000|2022-06-01 08:50:00|56.42|54.02|56.36|53.96|56.42|54.02|56.36|53.96|0
1654073410000|2022-06-01 08:50:10|56.39|53.99|56.3|53.9|56.39|53.99|56.25|53.85|0
1654073420000|2022-06-01 08:50:20|56.27|53.87|56.19|53.79|56.27|53.87|56.19|53.79|0
1654073430000|2022-06-01 08:50:30|56.13|53.73|56.04|53.64|56.13|53.73|56.04|53.64|0
1654073440000|2022-06-01 08:50:40|56.07|53.67|56.13|53.73|56.19|53.79|56.07|53.67|0
1654073450000|2022-06-01 08:50:50|56.16|53.76|56.3|53.9|56.3|53.9|56.16|53.76|0
1654073460000|2022-06-01 08:51:00|56.19|53.79|56.25|53.85|56.25|53.85|56.19|53.79|0
1654073470000|2022-06-01 08:51:10|56.27|53.87|56.25|53.85|56.3|53.9|56.25|53.85|0
1654073480000|2022-06-01 08:51:20|56.3|53.9|56.27|53.87|56.3|53.9|56.27|53.87|0
1654073490000|2022-06-01 08:51:30|56.25|53.85|56.22|53.82|56.3|53.9|56.22|53.82|0
1654073500000|2022-06-01 08:51:40|56.19|53.79|56.24|53.84|56.24|53.84|56.19|53.79|0
1654073510000|2022-06-01 08:51:50|56.22|53.82|56.36|53.96|56.36|53.96|56.22|53.82|0
1654073520000|2022-06-01 08:52:00|56.39|53.99|56.39|53.99|56.39|53.99|56.39|53.99|0
1654073530000|2022-06-01 08:52:10|56.36|53.96|56.19|53.79|56.36|53.96|56.19|53.79|0
1654073540000|2022-06-01 08:52:20|56.13|53.73|56.1|53.7|56.19|53.79|56.1|53.7|0
1654073550000|2022-06-01 08:52:30|56.07|53.67|56.13|53.73|56.19|53.79|56.07|53.67|0
1654073560000|2022-06-01 08:52:40|56.19|53.79|56.19|53.79|56.19|53.79|56.19|53.79|0
1654073570000|2022-06-01 08:52:50|56.07|53.67|56.07|53.67|56.07|53.67|56.04|53.64|0
1654073580000|2022-06-01 08:53:00|56.04|53.64|56.13|53.73|56.13|53.73|56.04|53.64|0
1654073590000|2022-06-01 08:53:10|56.07|53.67|56.07|53.67|56.13|53.73|56.07|53.67|0
1654073600000|2022-06-01 08:53:20|56.13|53.73|56.27|53.87|56.27|53.87|56.13|53.73|0
1654073610000|2022-06-01 08:53:30|56.19|53.79|56.19|53.79|56.21|53.81|56.16|53.76|0
1654073620000|2022-06-01 08:53:40|56.16|53.76|56.13|53.73|56.16|53.76|56.13|53.73|0
1654073630000|2022-06-01 08:53:50|56.16|53.76|56.16|53.76|56.19|53.79|56.16|53.76|0
1654073640000|2022-06-01 08:54:00|56.13|53.73|56.13|53.73|56.13|53.73|56.13|53.73|0
1654073650000|2022-06-01 08:54:10|56.19|53.79|56.19|53.79|56.19|53.79|56.16|53.76|0
1654073660000|2022-06-01 08:54:20|56.21|53.81|56.24|53.84|56.24|53.84|56.21|53.81|0
1654073670000|2022-06-01 08:54:30|56.19|53.79|56.13|53.73|56.19|53.79|56.13|53.73|0
1654073680000|2022-06-01 08:54:40|56.16|53.76|56.13|53.73|56.16|53.76|56.13|53.73|0
1654073690000|2022-06-01 08:54:50|56.16|53.76|56.13|53.73|56.16|53.76|56.13|53.73|0
1654073700000|2022-06-01 08:55:00|56.19|53.79|56.19|53.79|56.19|53.79|56.16|53.76|0
1654073710000|2022-06-01 08:55:10|56.16|53.76|56.19|53.79|56.19|53.79|56.13|53.73|0
1654073720000|2022-06-01 08:55:20|56.16|53.76|56.13|53.73|56.16|53.76|56.13|53.73|0
1654073730000|2022-06-01 08:55:30|56.16|53.76|56.19|53.79|56.19|53.79|56.16|53.76|0
1654073740000|2022-06-01 08:55:40|56.13|53.73|56.1|53.7|56.13|53.73|56.07|53.67|0
1654073750000|2022-06-01 08:55:50|56.07|53.67|56.16|53.76|56.16|53.76|56.07|53.67|0
1654073760000|2022-06-01 08:56:00|56.19|53.79|56.07|53.67|56.19|53.79|56.07|53.67|0
1654073770000|2022-06-01 08:56:10|56.19|53.79|56.04|53.64|56.19|53.79|56.04|53.64|0
1654073780000|2022-06-01 08:56:20|55.9|53.5|55.84|53.44|55.9|53.5|55.84|53.44|0
1654073790000|2022-06-01 08:56:30|55.79|53.39|55.79|53.39|55.79|53.39|55.79|53.39|0
1654073800000|2022-06-01 08:56:40|55.84|53.44|55.79|53.39|55.84|53.44|55.79|53.39|0
1654073810000|2022-06-01 08:56:50|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1654073820000|2022-06-01 08:57:00|55.76|53.36|55.62|53.22|55.76|53.36|55.62|53.22|0
1654073830000|2022-06-01 08:57:10|55.67|53.27|55.73|53.33|55.79|53.39|55.67|53.27|0
1654073840000|2022-06-01 08:57:20|55.79|53.39|55.96|53.56|56.01|53.61|55.79|53.39|0
1654073850000|2022-06-01 08:57:30|56.01|53.61|55.96|53.56|56.01|53.61|55.96|53.56|0
1654073860000|2022-06-01 08:57:40|55.9|53.5|55.96|53.56|55.96|53.56|55.9|53.5|0
1654073870000|2022-06-01 08:57:50|55.93|53.53|55.93|53.53|55.93|53.53|55.93|53.53|0
1654073880000|2022-06-01 08:58:00|55.9|53.5|55.93|53.53|55.93|53.53|55.87|53.47|0
1654073890000|2022-06-01 08:58:10|55.96|53.56|55.81|53.41|55.96|53.56|55.81|53.41|0
1654073900000|2022-06-01 08:58:20|55.84|53.44|55.81|53.41|55.84|53.44|55.79|53.39|0
1654073920000|2022-06-01 08:58:40|55.79|53.39|55.79|53.39|55.79|53.39|55.79|53.39|0
1654073930000|2022-06-01 08:58:50|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1654073940000|2022-06-01 08:59:00|55.79|53.39|55.73|53.33|55.79|53.39|55.67|53.27|0
1654073950000|2022-06-01 08:59:10|55.7|53.3|55.67|53.27|55.76|53.36|55.67|53.27|0
1654073960000|2022-06-01 08:59:20|55.76|53.36|55.73|53.33|55.76|53.36|55.73|53.33|0
1654073970000|2022-06-01 08:59:30|55.7|53.3|55.67|53.27|55.7|53.3|55.67|53.27|0
1654073980000|2022-06-01 08:59:40|55.7|53.3|55.67|53.27|55.7|53.3|55.67|53.27|0
1654073990000|2022-06-01 08:59:50|55.64|53.24|55.53|53.13|55.64|53.24|55.53|53.13|0
1654074000000|2022-06-01 09:00:00|55.73|53.33|55.56|53.16|55.73|53.33|55.56|53.16|0
1654074010000|2022-06-01 09:00:10|55.59|53.19|55.67|53.27|55.67|53.27|55.59|53.19|0
1654074020000|2022-06-01 09:00:20|55.73|53.33|55.96|53.56|55.96|53.56|55.73|53.33|0
1654074030000|2022-06-01 09:00:30|55.98|53.58|55.96|53.56|55.98|53.58|55.96|53.56|0
1654074040000|2022-06-01 09:00:40|56.01|53.61|56.13|53.73|56.13|53.73|56.01|53.61|0
1654074050000|2022-06-01 09:00:50|55.98|53.58|56.04|53.64|56.04|53.64|55.98|53.58|0
1654074060000|2022-06-01 09:01:00|56.07|53.67|56.24|53.84|56.24|53.84|56.07|53.67|0
1654074070000|2022-06-01 09:01:10|56.27|53.87|56.3|53.9|56.3|53.9|56.27|53.87|0
1654074080000|2022-06-01 09:01:20|56.33|53.93|56.24|53.84|56.33|53.93|56.24|53.84|0
1654074090000|2022-06-01 09:01:30|56.3|53.9|56.18|53.78|56.3|53.9|56.18|53.78|0
1654074100000|2022-06-01 09:01:40|56.21|53.81|56.21|53.81|56.21|53.81|56.21|53.81|0
1654074110000|2022-06-01 09:01:50|56.13|53.73|56.3|53.9|56.33|53.93|56.13|53.73|0
1654074120000|2022-06-01 09:02:00|56.27|53.87|56.3|53.9|56.3|53.9|56.18|53.78|0
1654074130000|2022-06-01 09:02:10|56.24|53.84|56.27|53.87|56.3|53.9|56.24|53.84|0
1654074140000|2022-06-01 09:02:20|56.18|53.78|56.04|53.64|56.18|53.78|56.01|53.61|0
1654074150000|2022-06-01 09:02:30|56.07|53.67|56.04|53.64|56.07|53.67|56.04|53.64|0
1654074160000|2022-06-01 09:02:40|56.07|53.67|56.07|53.67|56.07|53.67|56.07|53.67|0
1654074180000|2022-06-01 09:03:00|56.24|53.84|56.07|53.67|56.27|53.87|56.07|53.67|0
1654074190000|2022-06-01 09:03:10|56.13|53.73|56.15|53.75|56.18|53.78|56.13|53.73|0
1654074200000|2022-06-01 09:03:20|56.18|53.78|56.24|53.84|56.24|53.84|56.18|53.78|0
1654074210000|2022-06-01 09:03:30|56.27|53.87|56.35|53.95|56.35|53.95|56.24|53.84|0
1654074220000|2022-06-01 09:03:40|56.15|53.75|56.18|53.78|56.18|53.78|56.15|53.75|0
1654074230000|2022-06-01 09:03:50|56.13|53.73|56.07|53.67|56.18|53.78|56.07|53.67|0
1654074240000|2022-06-01 09:04:00|56.01|53.61|56.01|53.61|56.01|53.61|56.01|53.61|0
1654074250000|2022-06-01 09:04:10|56.07|53.67|56.01|53.61|56.07|53.67|56.01|53.61|0
1654074260000|2022-06-01 09:04:20|55.98|53.58|55.95|53.55|55.98|53.58|55.95|53.55|0
1654074270000|2022-06-01 09:04:30|55.92|53.52|55.95|53.55|55.95|53.55|55.92|53.52|0
1654074280000|2022-06-01 09:04:40|55.84|53.44|55.9|53.5|55.9|53.5|55.84|53.44|0
1654074290000|2022-06-01 09:04:50|55.78|53.38|55.81|53.41|55.84|53.44|55.78|53.38|0
1654074300000|2022-06-01 09:05:00|55.92|53.52|55.9|53.5|55.92|53.52|55.9|53.5|0
1654074310000|2022-06-01 09:05:10|55.87|53.47|55.98|53.58|55.98|53.58|55.87|53.47|0
1654074320000|2022-06-01 09:05:20|55.95|53.55|56.01|53.61|56.01|53.61|55.95|53.55|0
1654074330000|2022-06-01 09:05:30|56.04|53.64|55.95|53.55|56.04|53.64|55.95|53.55|0
1654074340000|2022-06-01 09:05:40|56.07|53.67|56.07|53.67|56.07|53.67|56.07|53.67|0
1654074350000|2022-06-01 09:05:50|56.15|53.75|56.12|53.72|56.15|53.75|56.12|53.72|0
1654074360000|2022-06-01 09:06:00|56.18|53.78|56.12|53.72|56.21|53.81|56.12|53.72|0
1654074370000|2022-06-01 09:06:10|56.18|53.78|56.27|53.87|56.27|53.87|56.18|53.78|0
1654074380000|2022-06-01 09:06:20|56.18|53.78|56.27|53.87|56.3|53.9|56.15|53.75|0
1654074390000|2022-06-01 09:06:30|56.24|53.84|56.3|53.9|56.3|53.9|56.24|53.84|0
1654074400000|2022-06-01 09:06:40|56.24|53.84|56.44|54.04|56.47|54.07|56.24|53.84|0
1654074410000|2022-06-01 09:06:50|56.47|54.07|56.41|54.01|56.53|54.13|56.41|54.01|0
1654074420000|2022-06-01 09:07:00|56.47|54.07|56.58|54.18|56.58|54.18|56.47|54.07|0
1654074430000|2022-06-01 09:07:10|56.55|54.15|56.55|54.15|56.58|54.18|56.55|54.15|0
1654074440000|2022-06-01 09:07:20|56.58|54.18|56.52|54.12|56.58|54.18|56.5|54.1|0
1654074450000|2022-06-01 09:07:30|56.58|54.18|56.47|54.07|56.58|54.18|56.47|54.07|0
1654074460000|2022-06-01 09:07:40|56.41|54.01|56.41|54.01|56.41|54.01|56.41|54.01|0
1654074470000|2022-06-01 09:07:50|56.52|54.12|56.55|54.15|56.58|54.18|56.52|54.12|0
1654074480000|2022-06-01 09:08:00|56.52|54.12|56.7|54.3|56.7|54.3|56.52|54.12|0
1654074490000|2022-06-01 09:08:10|56.75|54.35|56.81|54.41|56.81|54.41|56.75|54.35|0
1654074500000|2022-06-01 09:08:20|56.7|54.3|56.64|54.24|56.72|54.32|56.64|54.24|0
1654074510000|2022-06-01 09:08:30|56.7|54.3|56.64|54.24|56.72|54.32|56.64|54.24|0
1654074520000|2022-06-01 09:08:40|56.67|54.27|56.55|54.15|56.67|54.27|56.55|54.15|0
1654074530000|2022-06-01 09:08:50|56.58|54.18|56.55|54.15|56.58|54.18|56.55|54.15|0
1654074540000|2022-06-01 09:09:00|56.61|54.21|56.41|54.01|56.61|54.21|56.41|54.01|0
1654074550000|2022-06-01 09:09:10|56.44|54.04|56.47|54.07|56.47|54.07|56.44|54.04|0
1654074560000|2022-06-01 09:09:20|56.32|53.92|56.35|53.95|56.35|53.95|56.32|53.92|0
1654074570000|2022-06-01 09:09:30|56.29|53.89|56.29|53.89|56.32|53.92|56.29|53.89|0
1654074580000|2022-06-01 09:09:40|56.41|54.01|56.47|54.07|56.49|54.09|56.41|54.01|0
1654074590000|2022-06-01 09:09:50|56.41|54.01|56.41|54.01|56.41|54.01|56.41|54.01|0
1654074600000|2022-06-01 09:10:00|56.47|54.07|56.41|54.01|56.47|54.07|56.41|54.01|0
1654074610000|2022-06-01 09:10:10|56.44|54.04|56.29|53.89|56.44|54.04|56.29|53.89|0
1654074620000|2022-06-01 09:10:20|56.26|53.86|56.24|53.84|56.29|53.89|56.24|53.84|0
1654074630000|2022-06-01 09:10:30|56.29|53.89|56.29|53.89|56.29|53.89|56.26|53.86|0
1654074640000|2022-06-01 09:10:40|56.38|53.98|56.32|53.92|56.38|53.98|56.29|53.89|0
1654074650000|2022-06-01 09:10:50|56.29|53.89|56.35|53.95|56.35|53.95|56.29|53.89|0
1654074660000|2022-06-01 09:11:00|56.24|53.84|56.24|53.84|56.29|53.89|56.24|53.84|0
1654074670000|2022-06-01 09:11:10|56.32|53.92|56.41|54.01|56.41|54.01|56.29|53.89|0
1654074680000|2022-06-01 09:11:20|56.35|53.95|56.41|54.01|56.41|54.01|56.35|53.95|0
1654074690000|2022-06-01 09:11:30|56.44|54.04|56.41|54.01|56.44|54.04|56.41|54.01|0
1654074700000|2022-06-01 09:11:40|56.32|53.92|56.35|53.95|56.35|53.95|56.29|53.89|0
1654074710000|2022-06-01 09:11:50|56.21|53.81|56.21|53.81|56.21|53.81|56.21|53.81|0
1654074720000|2022-06-01 09:12:00|56.24|53.84|56.29|53.89|56.29|53.89|56.24|53.84|0
1654074730000|2022-06-01 09:12:10|56.32|53.92|56.29|53.89|56.32|53.92|56.29|53.89|0
1654074740000|2022-06-01 09:12:20|56.32|53.92|56.26|53.86|56.35|53.95|56.26|53.86|0
1654074750000|2022-06-01 09:12:30|56.12|53.72|56.24|53.84|56.24|53.84|56.12|53.72|0
1654074760000|2022-06-01 09:12:40|56.29|53.89|56.26|53.86|56.29|53.89|56.26|53.86|0
1654074770000|2022-06-01 09:12:50|56.35|53.95|56.41|54.01|56.41|54.01|56.35|53.95|0
1654074780000|2022-06-01 09:13:00|56.38|53.98|56.35|53.95|56.38|53.98|56.35|53.95|0
1654074790000|2022-06-01 09:13:10|56.41|54.01|56.38|53.98|56.41|54.01|56.38|53.98|0
1654074800000|2022-06-01 09:13:20|56.35|53.95|56.21|53.81|56.35|53.95|56.21|53.81|0
1654074810000|2022-06-01 09:13:30|56.24|53.84|56.24|53.84|56.24|53.84|56.21|53.81|0
1654074820000|2022-06-01 09:13:40|56.21|53.81|56.26|53.86|56.29|53.89|56.21|53.81|0
1654074830000|2022-06-01 09:13:50|56.29|53.89|56.35|53.95|56.38|53.98|56.29|53.89|0
1654074840000|2022-06-01 09:14:00|56.41|54.01|56.41|54.01|56.41|54.01|56.38|53.98|0
1654074850000|2022-06-01 09:14:10|56.32|53.92|56.24|53.84|56.32|53.92|56.24|53.84|0
1654074860000|2022-06-01 09:14:20|56.29|53.89|56.21|53.81|56.29|53.89|56.21|53.81|0
1654074880000|2022-06-01 09:14:40|56.18|53.78|56.35|53.95|56.35|53.95|56.18|53.78|0
1654074890000|2022-06-01 09:14:50|56.32|53.92|56.29|53.89|56.32|53.92|56.29|53.89|0
1654074900000|2022-06-01 09:15:00|56.35|53.95|56.32|53.92|56.35|53.95|56.29|53.89|0
1654074910000|2022-06-01 09:15:10|56.35|53.95|56.32|53.92|56.35|53.95|56.32|53.92|0
1654074920000|2022-06-01 09:15:20|56.29|53.89|56.29|53.89|56.29|53.89|56.29|53.89|0
1654074930000|2022-06-01 09:15:30|56.26|53.86|56.29|53.89|56.29|53.89|56.26|53.86|0
1654074940000|2022-06-01 09:15:40|56.41|54.01|56.46|54.06|56.46|54.06|56.41|54.01|0
1654074950000|2022-06-01 09:15:50|56.41|54.01|56.46|54.06|56.46|54.06|56.41|54.01|0
1654074960000|2022-06-01 09:16:00|56.52|54.12|56.43|54.03|56.52|54.12|56.43|54.03|0
1654074970000|2022-06-01 09:16:10|56.41|54.01|56.52|54.12|56.52|54.12|56.41|54.01|0
1654074980000|2022-06-01 09:16:20|56.46|54.06|56.55|54.15|56.55|54.15|56.46|54.06|0
1654074990000|2022-06-01 09:16:30|56.58|54.18|56.58|54.18|56.58|54.18|56.58|54.18|0
1654075000000|2022-06-01 09:16:40|56.52|54.12|56.52|54.12|56.52|54.12|56.52|54.12|0
1654075010000|2022-06-01 09:16:50|56.64|54.24|56.58|54.18|56.64|54.24|56.58|54.18|0
1654075020000|2022-06-01 09:17:00|56.64|54.24|56.41|54.01|56.64|54.24|56.41|54.01|0
1654075030000|2022-06-01 09:17:10|56.43|54.03|56.38|53.98|56.43|54.03|56.38|53.98|0
1654075040000|2022-06-01 09:17:20|56.41|54.01|56.41|54.01|56.43|54.03|56.41|54.01|0
1654075050000|2022-06-01 09:17:30|56.35|53.95|56.38|53.98|56.38|53.98|56.35|53.95|0
1654075060000|2022-06-01 09:17:40|56.35|53.95|56.61|54.21|56.61|54.21|56.35|53.95|0
1654075070000|2022-06-01 09:17:50|56.58|54.18|56.52|54.12|56.58|54.18|56.52|54.12|0
1654075080000|2022-06-01 09:18:00|56.49|54.09|56.49|54.09|56.49|54.09|56.49|54.09|0
1654075090000|2022-06-01 09:18:10|56.52|54.12|56.46|54.06|56.52|54.12|56.46|54.06|0
1654075100000|2022-06-01 09:18:20|56.41|54.01|56.49|54.09|56.49|54.09|56.41|54.01|0
1654075110000|2022-06-01 09:18:30|56.41|54.01|56.35|53.95|56.41|54.01|56.35|53.95|0
1654075130000|2022-06-01 09:18:50|56.46|54.06|56.46|54.06|56.46|54.06|56.46|54.06|0
1654075140000|2022-06-01 09:19:00|56.41|54.01|56.35|53.95|56.41|54.01|56.26|53.86|0
1654075150000|2022-06-01 09:19:10|56.32|53.92|56.29|53.89|56.32|53.92|56.29|53.89|0
1654075170000|2022-06-01 09:19:30|56.35|53.95|56.38|53.98|56.4|54|56.35|53.95|0
1654075180000|2022-06-01 09:19:40|56.35|53.95|56.35|53.95|56.35|53.95|56.35|53.95|0
1654075190000|2022-06-01 09:19:50|56.38|53.98|56.35|53.95|56.38|53.98|56.35|53.95|0
1654075200000|2022-06-01 09:20:00|56.37|53.97|56.37|53.97|56.4|54|56.37|53.97|0
1654075210000|2022-06-01 09:20:10|56.29|53.89|56.26|53.86|56.29|53.89|56.23|53.83|0
1654075220000|2022-06-01 09:20:20|56.29|53.89|56.23|53.83|56.29|53.89|56.23|53.83|0
1654075230000|2022-06-01 09:20:30|56.18|53.78|56.18|53.78|56.18|53.78|56.18|53.78|0
1654075240000|2022-06-01 09:20:40|56.26|53.86|56.26|53.86|56.29|53.89|56.26|53.86|0
1654075250000|2022-06-01 09:20:50|56.29|53.89|56.29|53.89|56.29|53.89|56.29|53.89|0
1654075260000|2022-06-01 09:21:00|56.4|54|56.4|54|56.4|54|56.37|53.97|0
1654075270000|2022-06-01 09:21:10|56.58|54.18|56.58|54.18|56.58|54.18|56.58|54.18|0
1654075280000|2022-06-01 09:21:20|56.81|54.41|56.89|54.49|56.89|54.49|56.81|54.41|0
1654075290000|2022-06-01 09:21:30|56.92|54.52|56.86|54.46|56.92|54.52|56.83|54.43|0
1654075300000|2022-06-01 09:21:40|56.81|54.41|56.81|54.41|56.86|54.46|56.81|54.41|0
1654075310000|2022-06-01 09:21:50|56.69|54.29|56.69|54.29|56.75|54.35|56.69|54.29|0
1654075320000|2022-06-01 09:22:00|56.63|54.23|56.75|54.35|56.75|54.35|56.63|54.23|0
1654075330000|2022-06-01 09:22:10|56.69|54.29|56.86|54.46|56.86|54.46|56.66|54.26|0
1654075340000|2022-06-01 09:22:20|56.81|54.41|56.81|54.41|56.81|54.41|56.81|54.41|0
1654075380000|2022-06-01 09:23:00|56.86|54.46|57.09|54.69|57.09|54.69|56.86|54.46|0
1654075390000|2022-06-01 09:23:10|57.27|54.87|57.21|54.81|57.27|54.87|57.21|54.81|0
1654075400000|2022-06-01 09:23:20|57.15|54.75|57.12|54.72|57.15|54.75|57.12|54.72|0
1654075410000|2022-06-01 09:23:30|57.15|54.75|57.09|54.69|57.15|54.75|57.09|54.69|0
1654075420000|2022-06-01 09:23:40|57.06|54.66|57.04|54.64|57.09|54.69|57.04|54.64|0
1654075430000|2022-06-01 09:23:50|57.01|54.61|57.04|54.64|57.04|54.64|57.01|54.61|0
1654075460000|2022-06-01 09:24:20|56.95|54.55|56.92|54.52|56.95|54.55|56.92|54.52|0
1654075470000|2022-06-01 09:24:30|56.98|54.58|56.98|54.58|56.98|54.58|56.98|54.58|0
1654075480000|2022-06-01 09:24:40|56.92|54.52|56.92|54.52|56.92|54.52|56.92|54.52|0
1654075490000|2022-06-01 09:24:50|56.86|54.46|56.92|54.52|56.92|54.52|56.86|54.46|0
1654075500000|2022-06-01 09:25:00|56.89|54.49|56.86|54.46|56.92|54.52|56.86|54.46|0
1654075520000|2022-06-01 09:25:20|56.83|54.43|56.92|54.52|56.92|54.52|56.83|54.43|0
1654075530000|2022-06-01 09:25:30|56.98|54.58|56.92|54.52|56.98|54.58|56.92|54.52|0
1654075560000|2022-06-01 09:26:00|56.98|54.58|56.98|54.58|56.98|54.58|56.98|54.58|0
1654075570000|2022-06-01 09:26:10|57.04|54.64|57.09|54.69|57.09|54.69|57.04|54.64|0
1654075580000|2022-06-01 09:26:20|57.04|54.64|57.15|54.75|57.15|54.75|57.04|54.64|0
1654075590000|2022-06-01 09:26:30|57.09|54.69|57.09|54.69|57.09|54.69|57.04|54.64|0
1654075600000|2022-06-01 09:26:40|57.04|54.64|57.01|54.61|57.04|54.64|57.01|54.61|0
1654075610000|2022-06-01 09:26:50|56.98|54.58|57.09|54.69|57.09|54.69|56.98|54.58|0
1654075620000|2022-06-01 09:27:00|57.15|54.75|57.12|54.72|57.15|54.75|57.12|54.72|0
1654075630000|2022-06-01 09:27:10|57.09|54.69|57.15|54.75|57.15|54.75|57.09|54.69|0
1654075640000|2022-06-01 09:27:20|57.09|54.69|57.15|54.75|57.18|54.78|57.09|54.69|0
1654075650000|2022-06-01 09:27:30|57.12|54.72|57.04|54.64|57.15|54.75|57.04|54.64|0
1654075660000|2022-06-01 09:27:40|57.06|54.66|57.03|54.63|57.06|54.66|57.03|54.63|0
1654075680000|2022-06-01 09:28:00|57.06|54.66|57.03|54.63|57.06|54.66|57.03|54.63|0
1654075690000|2022-06-01 09:28:10|57.06|54.66|57.06|54.66|57.06|54.66|57.06|54.66|0
1654075700000|2022-06-01 09:28:20|57.03|54.63|57.12|54.72|57.12|54.72|57.03|54.63|0
1654075710000|2022-06-01 09:28:30|57.09|54.69|57.06|54.66|57.09|54.69|57.06|54.66|0
1654075720000|2022-06-01 09:28:40|57.09|54.69|57.03|54.63|57.09|54.69|57.03|54.63|0
1654075730000|2022-06-01 09:28:50|57.06|54.66|57.12|54.72|57.12|54.72|57.06|54.66|0
1654075740000|2022-06-01 09:29:00|57.15|54.75|57.15|54.75|57.15|54.75|57.09|54.69|0
1654075750000|2022-06-01 09:29:10|57.27|54.87|57.18|54.78|57.27|54.87|57.15|54.75|0
1654075760000|2022-06-01 09:29:20|57.21|54.81|57.15|54.75|57.21|54.81|57.15|54.75|0
1654075770000|2022-06-01 09:29:30|57.12|54.72|57.09|54.69|57.12|54.72|57.09|54.69|0
1654075780000|2022-06-01 09:29:40|57.12|54.72|57.03|54.63|57.12|54.72|57.03|54.63|0
1654075800000|2022-06-01 09:30:00|57.09|54.69|57.06|54.66|57.21|54.81|57.06|54.66|0
1654075810000|2022-06-01 09:30:10|57.03|54.63|57.03|54.63|57.03|54.63|57.03|54.63|0
1654075820000|2022-06-01 09:30:20|57.09|54.69|57.15|54.75|57.15|54.75|57.06|54.66|0
1654075830000|2022-06-01 09:30:30|57.09|54.69|57.09|54.69|57.09|54.69|57.09|54.69|0
1654075840000|2022-06-01 09:30:40|57.03|54.63|57.09|54.69|57.09|54.69|57.03|54.63|0
1654075850000|2022-06-01 09:30:50|57.03|54.63|57.21|54.81|57.21|54.81|57.03|54.63|0
1654075860000|2022-06-01 09:31:00|57.32|54.92|57.21|54.81|57.32|54.92|57.21|54.81|0
1654075870000|2022-06-01 09:31:10|57.15|54.75|57.12|54.72|57.18|54.78|57.12|54.72|0
1654075880000|2022-06-01 09:31:20|57.09|54.69|57.15|54.75|57.15|54.75|57.09|54.69|0
1654075890000|2022-06-01 09:31:30|57.09|54.69|57.15|54.75|57.15|54.75|57.09|54.69|0
1654075900000|2022-06-01 09:31:40|57.09|54.69|57.18|54.78|57.18|54.78|57.09|54.69|0
1654075910000|2022-06-01 09:31:50|57.23|54.83|57.15|54.75|57.23|54.83|57.15|54.75|0
1654075920000|2022-06-01 09:32:00|57.23|54.83|57.23|54.83|57.26|54.86|57.23|54.83|0
1654075930000|2022-06-01 09:32:10|57.26|54.86|57.26|54.86|57.26|54.86|57.21|54.81|0
1654075940000|2022-06-01 09:32:20|57.21|54.81|57.21|54.81|57.26|54.86|57.15|54.75|0
1654075960000|2022-06-01 09:32:40|57.18|54.78|57.21|54.81|57.21|54.81|57.15|54.75|0
1654075970000|2022-06-01 09:32:50|57.18|54.78|57.15|54.75|57.18|54.78|57.15|54.75|0
1654075980000|2022-06-01 09:33:00|57.18|54.78|57.26|54.86|57.26|54.86|57.18|54.78|0
1654075990000|2022-06-01 09:33:10|57.32|54.92|57.26|54.86|57.32|54.92|57.26|54.86|0
1654076000000|2022-06-01 09:33:20|57.29|54.89|57.32|54.92|57.32|54.92|57.29|54.89|0
1654076010000|2022-06-01 09:33:30|57.38|54.98|57.38|54.98|57.38|54.98|57.38|54.98|0
1654076020000|2022-06-01 09:33:40|57.32|54.92|57.32|54.92|57.32|54.92|57.26|54.86|0
1654076030000|2022-06-01 09:33:50|57.26|54.86|57.23|54.83|57.26|54.86|57.23|54.83|0
1654076040000|2022-06-01 09:34:00|57.26|54.86|57.35|54.95|57.38|54.98|57.26|54.86|0
1654076050000|2022-06-01 09:34:10|57.38|54.98|57.44|55.04|57.44|55.04|57.38|54.98|0
1654076060000|2022-06-01 09:34:20|57.41|55.01|57.44|55.04|57.44|55.04|57.41|55.01|0
1654076080000|2022-06-01 09:34:40|57.38|54.98|57.32|54.92|57.38|54.98|57.26|54.86|0
1654076090000|2022-06-01 09:34:50|57.44|55.04|57.44|55.04|57.44|55.04|57.44|55.04|0
1654076100000|2022-06-01 09:35:00|57.47|55.07|57.55|55.15|57.55|55.15|57.47|55.07|0
1654076110000|2022-06-01 09:35:10|57.52|55.12|57.52|55.12|57.52|55.12|57.52|55.12|0
1654076120000|2022-06-01 09:35:20|57.44|55.04|57.44|55.04|57.47|55.07|57.44|55.04|0
1654076130000|2022-06-01 09:35:30|57.41|55.01|57.44|55.04|57.44|55.04|57.38|54.98|0
1654076140000|2022-06-01 09:35:40|57.38|54.98|57.32|54.92|57.38|54.98|57.32|54.92|0
1654076150000|2022-06-01 09:35:50|57.38|54.98|57.38|54.98|57.38|54.98|57.32|54.92|0
1654076160000|2022-06-01 09:36:00|57.32|54.92|57.38|54.98|57.38|54.98|57.32|54.92|0
1654076170000|2022-06-01 09:36:10|57.41|55.01|57.38|54.98|57.41|55.01|57.38|54.98|0
1654076180000|2022-06-01 09:36:20|57.32|54.92|57.32|54.92|57.32|54.92|57.32|54.92|0
1654076190000|2022-06-01 09:36:30|57.26|54.86|57.23|54.83|57.26|54.86|57.23|54.83|0
1654076200000|2022-06-01 09:36:40|57.2|54.8|57.15|54.75|57.2|54.8|57.09|54.69|0
1654076210000|2022-06-01 09:36:50|57.09|54.69|57.09|54.69|57.09|54.69|57.09|54.69|0
1654076220000|2022-06-01 09:37:00|57.15|54.75|57.26|54.86|57.26|54.86|57.15|54.75|0
1654076230000|2022-06-01 09:37:10|57.2|54.8|57.2|54.8|57.2|54.8|57.2|54.8|0
1654076240000|2022-06-01 09:37:20|57.15|54.75|57.15|54.75|57.2|54.8|57.15|54.75|0
1654076250000|2022-06-01 09:37:30|57.23|54.83|57.26|54.86|57.26|54.86|57.23|54.83|0
1654076270000|2022-06-01 09:37:50|57.2|54.8|57.2|54.8|57.26|54.86|57.2|54.8|0
1654076280000|2022-06-01 09:38:00|57.15|54.75|57.09|54.69|57.15|54.75|57.09|54.69|0
1654076290000|2022-06-01 09:38:10|57.12|54.72|57.09|54.69|57.12|54.72|57.09|54.69|0
1654076300000|2022-06-01 09:38:20|57.15|54.75|57.15|54.75|57.15|54.75|57.15|54.75|0
1654076310000|2022-06-01 09:38:30|57.32|54.92|57.32|54.92|57.32|54.92|57.32|54.92|0
1654076320000|2022-06-01 09:38:40|57.35|54.95|57.26|54.86|57.35|54.95|57.26|54.86|0
1654076330000|2022-06-01 09:38:50|57.23|54.83|57.15|54.75|57.23|54.83|57.15|54.75|0
1654076340000|2022-06-01 09:39:00|57.2|54.8|57.2|54.8|57.2|54.8|57.2|54.8|0
1654076350000|2022-06-01 09:39:10|57.15|54.75|57.09|54.69|57.15|54.75|57.09|54.69|0
1654076370000|2022-06-01 09:39:30|57.06|54.66|57.03|54.63|57.06|54.66|56.97|54.57|0
1654076380000|2022-06-01 09:39:40|57|54.6|57|54.6|57|54.6|56.97|54.57|0
1654076390000|2022-06-01 09:39:50|57.03|54.63|56.97|54.57|57.03|54.63|56.97|54.57|0
1654076400000|2022-06-01 09:40:00|56.94|54.54|56.8|54.4|56.94|54.54|56.8|54.4|0
1654076410000|2022-06-01 09:40:10|56.83|54.43|56.94|54.54|56.94|54.54|56.8|54.4|0
1654076420000|2022-06-01 09:40:20|56.91|54.51|56.86|54.46|56.91|54.51|56.86|54.46|0
1654076430000|2022-06-01 09:40:30|56.8|54.4|56.86|54.46|56.86|54.46|56.8|54.4|0
1654076440000|2022-06-01 09:40:40|56.83|54.43|56.86|54.46|56.86|54.46|56.83|54.43|0
1654076460000|2022-06-01 09:41:00|56.74|54.34|56.74|54.34|56.74|54.34|56.74|54.34|0
1654076470000|2022-06-01 09:41:10|56.8|54.4|56.8|54.4|56.8|54.4|56.8|54.4|0
1654076480000|2022-06-01 09:41:20|56.77|54.37|56.74|54.34|56.8|54.4|56.74|54.34|0
1654076490000|2022-06-01 09:41:30|56.8|54.4|56.77|54.37|56.8|54.4|56.77|54.37|0
1654076500000|2022-06-01 09:41:40|56.74|54.34|56.71|54.31|56.74|54.34|56.71|54.31|0
1654076510000|2022-06-01 09:41:50|56.74|54.34|56.74|54.34|56.74|54.34|56.74|54.34|0
1654076530000|2022-06-01 09:42:10|56.8|54.4|56.74|54.34|56.8|54.4|56.74|54.34|0
1654076540000|2022-06-01 09:42:20|56.8|54.4|56.91|54.51|56.91|54.51|56.77|54.37|0
1654076550000|2022-06-01 09:42:30|56.86|54.46|56.74|54.34|56.86|54.46|56.74|54.34|0
1654076560000|2022-06-01 09:42:40|56.77|54.37|56.74|54.34|56.77|54.37|56.74|54.34|0
1654076580000|2022-06-01 09:43:00|56.68|54.28|56.71|54.31|56.74|54.34|56.68|54.28|0
1654076590000|2022-06-01 09:43:10|56.74|54.34|56.74|54.34|56.74|54.34|56.71|54.31|0
1654076600000|2022-06-01 09:43:20|56.71|54.31|56.8|54.4|56.8|54.4|56.71|54.31|0
1654076610000|2022-06-01 09:43:30|56.74|54.34|56.74|54.34|56.74|54.34|56.68|54.28|0
1654076620000|2022-06-01 09:43:40|56.85|54.45|56.91|54.51|56.91|54.51|56.85|54.45|0
1654076630000|2022-06-01 09:43:50|56.97|54.57|56.97|54.57|56.97|54.57|56.94|54.54|0
1654076640000|2022-06-01 09:44:00|56.91|54.51|56.91|54.51|56.91|54.51|56.91|54.51|0
1654076650000|2022-06-01 09:44:10|56.97|54.57|56.85|54.45|56.97|54.57|56.85|54.45|0
1654076660000|2022-06-01 09:44:20|56.91|54.51|56.85|54.45|56.91|54.51|56.85|54.45|0
1654076670000|2022-06-01 09:44:30|56.8|54.4|56.77|54.37|56.8|54.4|56.77|54.37|0
1654076680000|2022-06-01 09:44:40|56.82|54.42|56.91|54.51|56.91|54.51|56.82|54.42|0
1654076690000|2022-06-01 09:44:50|56.97|54.57|56.94|54.54|56.97|54.57|56.91|54.51|0
1654076700000|2022-06-01 09:45:00|56.97|54.57|56.97|54.57|56.97|54.57|56.91|54.51|0
1654076710000|2022-06-01 09:45:10|56.94|54.54|56.8|54.4|56.94|54.54|56.8|54.4|0
1654076720000|2022-06-01 09:45:20|56.74|54.34|56.65|54.25|56.74|54.34|56.62|54.22|0
1654076730000|2022-06-01 09:45:30|56.68|54.28|56.59|54.19|56.68|54.28|56.59|54.19|0
1654076740000|2022-06-01 09:45:40|56.62|54.22|56.74|54.34|56.74|54.34|56.62|54.22|0
1654076750000|2022-06-01 09:45:50|56.8|54.4|56.74|54.34|56.8|54.4|56.74|54.34|0
1654076760000|2022-06-01 09:46:00|56.77|54.37|56.8|54.4|56.8|54.4|56.77|54.37|0
1654076770000|2022-06-01 09:46:10|56.82|54.42|56.82|54.42|56.85|54.45|56.82|54.42|0
1654076780000|2022-06-01 09:46:20|56.8|54.4|56.8|54.4|56.82|54.42|56.8|54.4|0
1654076790000|2022-06-01 09:46:30|56.85|54.45|56.8|54.4|56.85|54.45|56.8|54.4|0
1654076810000|2022-06-01 09:46:50|56.74|54.34|56.77|54.37|56.77|54.37|56.74|54.34|0
1654076820000|2022-06-01 09:47:00|56.74|54.34|56.74|54.34|56.85|54.45|56.74|54.34|0
1654076830000|2022-06-01 09:47:10|56.8|54.4|56.74|54.34|56.8|54.4|56.74|54.34|0
1654076860000|2022-06-01 09:47:40|56.8|54.4|56.74|54.34|56.8|54.4|56.74|54.34|0
1654076870000|2022-06-01 09:47:50|56.68|54.28|56.68|54.28|56.68|54.28|56.62|54.22|0
1654076880000|2022-06-01 09:48:00|56.59|54.19|56.62|54.22|56.68|54.28|56.59|54.19|0
1654076890000|2022-06-01 09:48:10|56.59|54.19|56.68|54.28|56.68|54.28|56.59|54.19|0
1654076900000|2022-06-01 09:48:20|56.74|54.34|56.74|54.34|56.74|54.34|56.74|54.34|0
1654076910000|2022-06-01 09:48:30|56.68|54.28|56.68|54.28|56.68|54.28|56.68|54.28|0
1654076920000|2022-06-01 09:48:40|56.71|54.31|56.71|54.31|56.71|54.31|56.68|54.28|0
1654076930000|2022-06-01 09:48:50|56.68|54.28|56.62|54.22|56.68|54.28|56.62|54.22|0
1654076940000|2022-06-01 09:49:00|56.68|54.28|56.68|54.28|56.68|54.28|56.68|54.28|0
1654076950000|2022-06-01 09:49:10|56.62|54.22|56.56|54.16|56.62|54.22|56.56|54.16|0
1654076960000|2022-06-01 09:49:20|56.59|54.19|56.56|54.16|56.59|54.19|56.56|54.16|0
1654076970000|2022-06-01 09:49:30|56.45|54.05|56.45|54.05|56.45|54.05|56.39|53.99|0
1654076980000|2022-06-01 09:49:40|56.42|54.02|56.42|54.02|56.45|54.05|56.42|54.02|0
1654076990000|2022-06-01 09:49:50|56.39|53.99|56.45|54.05|56.45|54.05|56.39|53.99|0
1654077000000|2022-06-01 09:50:00|56.42|54.02|56.39|53.99|56.42|54.02|56.39|53.99|0
1654077010000|2022-06-01 09:50:10|56.45|54.05|56.42|54.02|56.48|54.08|56.42|54.02|0
1654077020000|2022-06-01 09:50:20|56.22|53.82|56.11|53.71|56.22|53.82|56.11|53.71|0
1654077030000|2022-06-01 09:50:30|56.22|53.82|56.28|53.88|56.28|53.88|56.22|53.82|0
1654077040000|2022-06-01 09:50:40|56.25|53.85|56.3|53.9|56.33|53.93|56.25|53.85|0
1654077050000|2022-06-01 09:50:50|56.28|53.88|56.33|53.93|56.33|53.93|56.28|53.88|0
1654077060000|2022-06-01 09:51:00|56.3|53.9|56.36|53.96|56.39|53.99|56.3|53.9|0
1654077070000|2022-06-01 09:51:10|56.33|53.93|56.33|53.93|56.33|53.93|56.33|53.93|0
1654077080000|2022-06-01 09:51:20|56.28|53.88|56.22|53.82|56.28|53.88|56.22|53.82|0
1654077090000|2022-06-01 09:51:30|56.25|53.85|56.22|53.82|56.25|53.85|56.22|53.82|0
1654077100000|2022-06-01 09:51:40|56.16|53.76|56.11|53.71|56.16|53.76|56.11|53.71|0
1654077110000|2022-06-01 09:51:50|56.16|53.76|56.16|53.76|56.16|53.76|56.16|53.76|0
1654077120000|2022-06-01 09:52:00|56.13|53.73|56.16|53.76|56.16|53.76|56.1|53.7|0
1654077130000|2022-06-01 09:52:10|56.13|53.73|56.1|53.7|56.13|53.73|56.1|53.7|0
1654077140000|2022-06-01 09:52:20|56.22|53.82|56.22|53.82|56.22|53.82|56.16|53.76|0
1654077150000|2022-06-01 09:52:30|56.16|53.76|56.19|53.79|56.19|53.79|56.16|53.76|0
1654077160000|2022-06-01 09:52:40|56.16|53.76|56.22|53.82|56.22|53.82|56.16|53.76|0
1654077170000|2022-06-01 09:52:50|56.16|53.76|56.13|53.73|56.16|53.76|56.13|53.73|0
1654077180000|2022-06-01 09:53:00|56.16|53.76|56.22|53.82|56.28|53.88|56.16|53.76|0
1654077190000|2022-06-01 09:53:10|56.28|53.88|56.22|53.82|56.28|53.88|56.22|53.82|0
1654077200000|2022-06-01 09:53:20|56.25|53.85|56.28|53.88|56.28|53.88|56.25|53.85|0
1654077210000|2022-06-01 09:53:30|56.39|53.99|56.39|53.99|56.39|53.99|56.39|53.99|0
1654077240000|2022-06-01 09:54:00|56.36|53.96|56.39|53.99|56.39|53.99|56.36|53.96|0
1654077250000|2022-06-01 09:54:10|56.48|54.08|56.5|54.1|56.5|54.1|56.48|54.08|0
1654077260000|2022-06-01 09:54:20|56.45|54.05|56.45|54.05|56.45|54.05|56.45|54.05|0
1654077270000|2022-06-01 09:54:30|56.42|54.02|56.45|54.05|56.45|54.05|56.39|53.99|0
1654077280000|2022-06-01 09:54:40|56.5|54.1|56.56|54.16|56.56|54.16|56.5|54.1|0
1654077290000|2022-06-01 09:54:50|56.62|54.22|56.62|54.22|56.68|54.28|56.56|54.16|0
1654077300000|2022-06-01 09:55:00|56.56|54.16|56.56|54.16|56.56|54.16|56.56|54.16|0
1654077310000|2022-06-01 09:55:10|56.62|54.22|56.56|54.16|56.62|54.22|56.56|54.16|0
1654077320000|2022-06-01 09:55:20|56.5|54.1|56.45|54.05|56.5|54.1|56.45|54.05|0
1654077340000|2022-06-01 09:55:40|56.62|54.22|56.62|54.22|56.62|54.22|56.62|54.22|0
1654077350000|2022-06-01 09:55:50|56.59|54.19|56.56|54.16|56.62|54.22|56.56|54.16|0
1654077360000|2022-06-01 09:56:00|56.53|54.13|56.56|54.16|56.56|54.16|56.53|54.13|0
1654077370000|2022-06-01 09:56:10|56.53|54.13|56.53|54.13|56.56|54.16|56.5|54.1|0
1654077380000|2022-06-01 09:56:20|56.5|54.1|56.56|54.16|56.56|54.16|56.5|54.1|0
1654077390000|2022-06-01 09:56:30|56.62|54.22|56.56|54.16|56.62|54.22|56.56|54.16|0
1654077400000|2022-06-01 09:56:40|56.62|54.22|56.56|54.16|56.62|54.22|56.56|54.16|0
1654077410000|2022-06-01 09:56:50|56.59|54.19|56.53|54.13|56.59|54.19|56.53|54.13|0
1654077420000|2022-06-01 09:57:00|56.45|54.05|56.45|54.05|56.45|54.05|56.45|54.05|0
1654077430000|2022-06-01 09:57:10|56.56|54.16|56.53|54.13|56.56|54.16|56.5|54.1|0
1654077440000|2022-06-01 09:57:20|56.5|54.1|56.53|54.13|56.53|54.13|56.5|54.1|0
1654077450000|2022-06-01 09:57:30|56.56|54.16|56.56|54.16|56.56|54.16|56.56|54.16|0
1654077460000|2022-06-01 09:57:40|56.53|54.13|56.45|54.05|56.53|54.13|56.45|54.05|0
1654077470000|2022-06-01 09:57:50|56.42|54.02|56.45|54.05|56.45|54.05|56.42|54.02|0
1654077480000|2022-06-01 09:58:00|56.42|54.02|56.39|53.99|56.45|54.05|56.39|53.99|0
1654077490000|2022-06-01 09:58:10|56.27|53.87|56.33|53.93|56.33|53.93|56.27|53.87|0
1654077500000|2022-06-01 09:58:20|56.27|53.87|56.27|53.87|56.33|53.93|56.27|53.87|0
1654077510000|2022-06-01 09:58:30|56.39|53.99|56.39|53.99|56.39|53.99|56.39|53.99|0
1654077520000|2022-06-01 09:58:40|56.36|53.96|56.39|53.99|56.39|53.99|56.36|53.96|0
1654077530000|2022-06-01 09:58:50|56.45|54.05|56.45|54.05|56.45|54.05|56.39|53.99|0
1654077540000|2022-06-01 09:59:00|56.42|54.02|56.42|54.02|56.42|54.02|56.42|54.02|0
1654077550000|2022-06-01 09:59:10|56.33|53.93|56.3|53.9|56.33|53.93|56.27|53.87|0
1654077560000|2022-06-01 09:59:20|56.27|53.87|56.27|53.87|56.27|53.87|56.27|53.87|0
1654077570000|2022-06-01 09:59:30|56.33|53.93|56.27|53.87|56.33|53.93|56.27|53.87|0
1654077580000|2022-06-01 09:59:40|56.04|53.64|56.04|53.64|56.04|53.64|56.04|53.64|0
1654077590000|2022-06-01 09:59:50|56.07|53.67|56.1|53.7|56.1|53.7|56.07|53.67|0
1654077600000|2022-06-01 10:00:00|56.04|53.64|56.04|53.64|56.04|53.64|56.04|53.64|0
1654077610000|2022-06-01 10:00:10|56.1|53.7|56.1|53.7|56.1|53.7|56.1|53.7|0
1654077620000|2022-06-01 10:00:20|56.16|53.76|56.16|53.76|56.16|53.76|56.16|53.76|0
1654077630000|2022-06-01 10:00:30|56.22|53.82|56.22|53.82|56.22|53.82|56.19|53.79|0
1654077640000|2022-06-01 10:00:40|56.27|53.87|56.16|53.76|56.27|53.87|56.16|53.76|0
1654077650000|2022-06-01 10:00:50|56.22|53.82|56.22|53.82|56.24|53.84|56.22|53.82|0
1654077660000|2022-06-01 10:01:00|56.16|53.76|56.22|53.82|56.22|53.82|56.16|53.76|0
1654077670000|2022-06-01 10:01:10|56.16|53.76|56.16|53.76|56.16|53.76|56.16|53.76|0
1654077680000|2022-06-01 10:01:20|56.1|53.7|56.16|53.76|56.16|53.76|56.1|53.7|0
1654077710000|2022-06-01 10:01:50|56.1|53.7|55.93|53.53|56.1|53.7|55.93|53.53|0
1654077720000|2022-06-01 10:02:00|55.99|53.59|55.96|53.56|55.99|53.59|55.93|53.53|0
1654077730000|2022-06-01 10:02:10|55.93|53.53|56.04|53.64|56.04|53.64|55.93|53.53|0
1654077740000|2022-06-01 10:02:20|56.16|53.76|56.16|53.76|56.21|53.81|56.16|53.76|0
1654077750000|2022-06-01 10:02:30|56.13|53.73|56.21|53.81|56.27|53.87|56.13|53.73|0
1654077760000|2022-06-01 10:02:40|56.18|53.78|56.27|53.87|56.27|53.87|56.18|53.78|0
1654077770000|2022-06-01 10:02:50|56.33|53.93|56.33|53.93|56.33|53.93|56.33|53.93|0
1654077780000|2022-06-01 10:03:00|56.27|53.87|56.21|53.81|56.27|53.87|56.21|53.81|0
1654077790000|2022-06-01 10:03:10|56.24|53.84|56.16|53.76|56.24|53.84|56.16|53.76|0
1654077800000|2022-06-01 10:03:20|56.21|53.81|56.16|53.76|56.21|53.81|56.16|53.76|0
1654077810000|2022-06-01 10:03:30|56.18|53.78|56.33|53.93|56.33|53.93|56.16|53.76|0
1654077820000|2022-06-01 10:03:40|56.36|53.96|56.39|53.99|56.39|53.99|56.36|53.96|0
1654077830000|2022-06-01 10:03:50|56.33|53.93|56.33|53.93|56.33|53.93|56.33|53.93|0
1654077840000|2022-06-01 10:04:00|56.21|53.81|56.24|53.84|56.27|53.87|56.21|53.81|0
1654077850000|2022-06-01 10:04:10|56.27|53.87|56.27|53.87|56.27|53.87|56.24|53.84|0
1654077860000|2022-06-01 10:04:20|56.21|53.81|56.24|53.84|56.24|53.84|56.21|53.81|0
1654077870000|2022-06-01 10:04:30|56.27|53.87|56.21|53.81|56.27|53.87|56.21|53.81|0
1654077880000|2022-06-01 10:04:40|56.24|53.84|56.16|53.76|56.24|53.84|56.16|53.76|0
1654077890000|2022-06-01 10:04:50|56.1|53.7|56.1|53.7|56.1|53.7|56.1|53.7|0
1654077900000|2022-06-01 10:05:00|56.16|53.76|56.16|53.76|56.16|53.76|56.16|53.76|0
1654077910000|2022-06-01 10:05:10|56.18|53.78|56.18|53.78|56.18|53.78|56.18|53.78|0
1654077920000|2022-06-01 10:05:20|56.16|53.76|56.21|53.81|56.21|53.81|56.16|53.76|0
1654077930000|2022-06-01 10:05:30|56.16|53.76|56.27|53.87|56.27|53.87|56.16|53.76|0
1654077940000|2022-06-01 10:05:40|56.33|53.93|56.33|53.93|56.33|53.93|56.33|53.93|0
1654077950000|2022-06-01 10:05:50|56.27|53.87|56.27|53.87|56.27|53.87|56.27|53.87|0
1654077960000|2022-06-01 10:06:00|56.18|53.78|56.13|53.73|56.18|53.78|56.13|53.73|0
1654077970000|2022-06-01 10:06:10|56.04|53.64|55.93|53.53|56.04|53.64|55.76|53.36|0
1654077980000|2022-06-01 10:06:20|55.78|53.38|55.93|53.53|55.93|53.53|55.78|53.38|0
1654077990000|2022-06-01 10:06:30|55.9|53.5|55.9|53.5|55.9|53.5|55.9|53.5|0
1654078000000|2022-06-01 10:06:40|55.87|53.47|55.93|53.53|55.93|53.53|55.81|53.41|0
1654078010000|2022-06-01 10:06:50|55.87|53.47|55.93|53.53|55.93|53.53|55.84|53.44|0
1654078020000|2022-06-01 10:07:00|55.81|53.41|55.87|53.47|55.93|53.53|55.81|53.41|0
1654078030000|2022-06-01 10:07:10|55.93|53.53|55.9|53.5|55.93|53.53|55.9|53.5|0
1654078040000|2022-06-01 10:07:20|55.87|53.47|55.76|53.36|55.87|53.47|55.76|53.36|0
1654078050000|2022-06-01 10:07:30|55.81|53.41|55.81|53.41|55.81|53.41|55.81|53.41|0
1654078060000|2022-06-01 10:07:40|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1654078070000|2022-06-01 10:07:50|55.64|53.24|55.64|53.24|55.64|53.24|55.59|53.19|0
1654078080000|2022-06-01 10:08:00|55.61|53.21|55.47|53.07|55.61|53.21|55.47|53.07|0
1654078090000|2022-06-01 10:08:10|55.5|53.1|55.53|53.13|55.53|53.13|55.5|53.1|0
1654078100000|2022-06-01 10:08:20|55.59|53.19|55.33|52.93|55.59|53.19|55.33|52.93|0
1654078110000|2022-06-01 10:08:30|55.53|53.13|55.53|53.13|55.53|53.13|55.47|53.07|0
1654078120000|2022-06-01 10:08:40|55.47|53.07|55.47|53.07|55.47|53.07|55.47|53.07|0
1654078130000|2022-06-01 10:08:50|55.59|53.19|55.64|53.24|55.64|53.24|55.59|53.19|0
1654078140000|2022-06-01 10:09:00|55.59|53.19|55.64|53.24|55.73|53.33|55.59|53.19|0
1654078150000|2022-06-01 10:09:10|55.7|53.3|55.64|53.24|55.7|53.3|55.59|53.19|0
1654078160000|2022-06-01 10:09:20|55.59|53.19|55.59|53.19|55.59|53.19|55.59|53.19|0
1654078170000|2022-06-01 10:09:30|55.61|53.21|55.53|53.13|55.61|53.21|55.53|53.13|0
1654078180000|2022-06-01 10:09:40|55.5|53.1|55.53|53.13|55.53|53.13|55.47|53.07|0
1654078190000|2022-06-01 10:09:50|55.61|53.21|55.58|53.18|55.61|53.21|55.56|53.16|0
1654078200000|2022-06-01 10:10:00|55.64|53.24|55.67|53.27|55.7|53.3|55.64|53.24|0
1654078210000|2022-06-01 10:10:10|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1654078220000|2022-06-01 10:10:20|55.58|53.18|55.58|53.18|55.64|53.24|55.58|53.18|0
1654078230000|2022-06-01 10:10:30|55.53|53.13|55.53|53.13|55.53|53.13|55.53|53.13|0
1654078240000|2022-06-01 10:10:40|55.56|53.16|55.53|53.13|55.56|53.16|55.53|53.13|0
1654078250000|2022-06-01 10:10:50|55.47|53.07|55.47|53.07|55.47|53.07|55.41|53.01|0
1654078260000|2022-06-01 10:11:00|55.5|53.1|55.55|53.15|55.55|53.15|55.5|53.1|0
1654078270000|2022-06-01 10:11:10|55.58|53.18|55.47|53.07|55.58|53.18|55.47|53.07|0
1654078280000|2022-06-01 10:11:20|55.41|53.01|55.47|53.07|55.47|53.07|55.41|53.01|0
1654078290000|2022-06-01 10:11:30|55.41|53.01|55.44|53.04|55.44|53.04|55.41|53.01|0
1654078300000|2022-06-01 10:11:40|55.47|53.07|55.53|53.13|55.55|53.15|55.47|53.07|0
1654078310000|2022-06-01 10:11:50|55.55|53.15|55.58|53.18|55.58|53.18|55.55|53.15|0
1654078320000|2022-06-01 10:12:00|55.64|53.24|55.53|53.13|55.64|53.24|55.53|53.13|0
1654078330000|2022-06-01 10:12:10|55.47|53.07|55.5|53.1|55.5|53.1|55.47|53.07|0
1654078340000|2022-06-01 10:12:20|55.47|53.07|55.47|53.07|55.47|53.07|55.47|53.07|0
1654078360000|2022-06-01 10:12:40|55.41|53.01|55.41|53.01|55.41|53.01|55.41|53.01|0
1654078370000|2022-06-01 10:12:50|55.53|53.13|55.53|53.13|55.53|53.13|55.53|53.13|0
1654078380000|2022-06-01 10:13:00|55.5|53.1|55.5|53.1|55.53|53.13|55.5|53.1|0
1654078390000|2022-06-01 10:13:10|55.41|53.01|55.21|52.81|55.41|53.01|55.19|52.79|0
1654078400000|2022-06-01 10:13:20|55.24|52.84|55.19|52.79|55.24|52.84|55.19|52.79|0
1654078410000|2022-06-01 10:13:30|55.24|52.84|55.24|52.84|55.27|52.87|55.24|52.84|0
1654078420000|2022-06-01 10:13:40|55.19|52.79|55.41|53.01|55.41|53.01|55.19|52.79|0
1654078430000|2022-06-01 10:13:50|55.47|53.07|55.53|53.13|55.53|53.13|55.47|53.07|0
1654078440000|2022-06-01 10:14:00|55.41|53.01|55.41|53.01|55.44|53.04|55.41|53.01|0
1654078460000|2022-06-01 10:14:20|55.44|53.04|55.44|53.04|55.47|53.07|55.44|53.04|0
1654078470000|2022-06-01 10:14:30|55.47|53.07|55.36|52.96|55.47|53.07|55.36|52.96|0
1654078480000|2022-06-01 10:14:40|55.41|53.01|55.47|53.07|55.53|53.13|55.41|53.01|0
1654078490000|2022-06-01 10:14:50|55.53|53.13|55.47|53.07|55.53|53.13|55.41|53.01|0
1654078500000|2022-06-01 10:15:00|55.36|52.96|55.38|52.98|55.41|53.01|55.36|52.96|0
1654078510000|2022-06-01 10:15:10|55.36|52.96|55.38|52.98|55.38|52.98|55.36|52.96|0
1654078520000|2022-06-01 10:15:20|55.33|52.93|55.38|52.98|55.38|52.98|55.33|52.93|0
1654078530000|2022-06-01 10:15:30|55.41|53.01|55.27|52.87|55.41|53.01|55.27|52.87|0
1654078540000|2022-06-01 10:15:40|55.3|52.9|55.27|52.87|55.3|52.9|55.27|52.87|0
1654078550000|2022-06-01 10:15:50|55.3|52.9|55.24|52.84|55.3|52.9|55.24|52.84|0
1654078560000|2022-06-01 10:16:00|55.27|52.87|55.3|52.9|55.3|52.9|55.27|52.87|0
1654078570000|2022-06-01 10:16:10|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1654078580000|2022-06-01 10:16:20|55.41|53.01|55.38|52.98|55.41|53.01|55.38|52.98|0
1654078590000|2022-06-01 10:16:30|55.41|53.01|55.36|52.96|55.41|53.01|55.36|52.96|0
1654078600000|2022-06-01 10:16:40|55.41|53.01|55.36|52.96|55.41|53.01|55.36|52.96|0
1654078610000|2022-06-01 10:16:50|55.41|53.01|55.38|52.98|55.41|53.01|55.38|52.98|0
1654078620000|2022-06-01 10:17:00|55.41|53.01|55.38|52.98|55.44|53.04|55.36|52.96|0
1654078630000|2022-06-01 10:17:10|55.44|53.04|55.36|52.96|55.44|53.04|55.36|52.96|0
1654078640000|2022-06-01 10:17:20|55.41|53.01|55.41|53.01|55.41|53.01|55.41|53.01|0
1654078650000|2022-06-01 10:17:30|55.47|53.07|55.47|53.07|55.47|53.07|55.47|53.07|0
1654078660000|2022-06-01 10:17:40|55.41|53.01|55.36|52.96|55.47|53.07|55.36|52.96|0
1654078670000|2022-06-01 10:17:50|55.41|53.01|55.38|52.98|55.41|53.01|55.38|52.98|0
1654078680000|2022-06-01 10:18:00|55.41|53.01|55.47|53.07|55.47|53.07|55.41|53.01|0
1654078690000|2022-06-01 10:18:10|55.58|53.18|55.55|53.15|55.58|53.18|55.55|53.15|0
1654078700000|2022-06-01 10:18:20|55.58|53.18|55.69|53.29|55.69|53.29|55.58|53.18|0
1654078710000|2022-06-01 10:18:30|55.64|53.24|55.69|53.29|55.69|53.29|55.64|53.24|0
1654078720000|2022-06-01 10:18:40|55.64|53.24|55.64|53.24|55.64|53.24|55.64|53.24|0
1654078730000|2022-06-01 10:18:50|55.67|53.27|55.87|53.47|55.87|53.47|55.67|53.27|0
1654078740000|2022-06-01 10:19:00|55.81|53.41|55.81|53.41|55.81|53.41|55.78|53.38|0
1654078750000|2022-06-01 10:19:10|55.87|53.47|55.92|53.52|55.92|53.52|55.87|53.47|0
1654078760000|2022-06-01 10:19:20|55.89|53.49|55.87|53.47|55.89|53.49|55.87|53.47|0
1654078770000|2022-06-01 10:19:30|55.81|53.41|55.61|53.21|55.81|53.41|55.61|53.21|0
1654078780000|2022-06-01 10:19:40|55.75|53.35|55.75|53.35|55.75|53.35|55.69|53.29|0
1654078790000|2022-06-01 10:19:50|55.69|53.29|55.72|53.32|55.72|53.32|55.69|53.29|0
1654078800000|2022-06-01 10:20:00|55.75|53.35|55.75|53.35|55.75|53.35|55.69|53.29|0
1654078810000|2022-06-01 10:20:10|55.69|53.29|55.69|53.29|55.75|53.35|55.66|53.26|0
1654078820000|2022-06-01 10:20:20|55.66|53.26|55.47|53.07|55.66|53.26|55.47|53.07|0
1654078830000|2022-06-01 10:20:30|55.52|53.12|55.52|53.12|55.52|53.12|55.52|53.12|0
1654078840000|2022-06-01 10:20:40|55.58|53.18|55.52|53.12|55.58|53.18|55.52|53.12|0
1654078850000|2022-06-01 10:20:50|55.47|53.07|55.47|53.07|55.47|53.07|55.47|53.07|0
1654078860000|2022-06-01 10:21:00|55.52|53.12|55.55|53.15|55.58|53.18|55.52|53.12|0
1654078870000|2022-06-01 10:21:10|55.58|53.18|55.58|53.18|55.58|53.18|55.58|53.18|0
1654078880000|2022-06-01 10:21:20|55.55|53.15|55.69|53.29|55.69|53.29|55.55|53.15|0
1654078890000|2022-06-01 10:21:30|55.81|53.41|55.75|53.35|55.81|53.41|55.75|53.35|0
1654078910000|2022-06-01 10:21:50|55.72|53.32|55.72|53.32|55.72|53.32|55.69|53.29|0
1654078920000|2022-06-01 10:22:00|55.75|53.35|55.66|53.26|55.75|53.35|55.66|53.26|0
1654078930000|2022-06-01 10:22:10|55.69|53.29|55.55|53.15|55.69|53.29|55.55|53.15|0
1654078940000|2022-06-01 10:22:20|55.58|53.18|55.69|53.29|55.69|53.29|55.58|53.18|0
1654078950000|2022-06-01 10:22:30|55.64|53.24|55.64|53.24|55.64|53.24|55.58|53.18|0
1654078960000|2022-06-01 10:22:40|55.61|53.21|55.58|53.18|55.64|53.24|55.58|53.18|0
1654078970000|2022-06-01 10:22:50|55.55|53.15|55.47|53.07|55.55|53.15|55.47|53.07|0
1654078980000|2022-06-01 10:23:00|55.44|53.04|55.47|53.07|55.47|53.07|55.44|53.04|0
1654078990000|2022-06-01 10:23:10|55.44|53.04|55.41|53.01|55.44|53.04|55.41|53.01|0
1654079000000|2022-06-01 10:23:20|55.44|53.04|55.24|52.84|55.44|53.04|55.21|52.81|0
1654079010000|2022-06-01 10:23:30|55.21|52.81|55.07|52.67|55.21|52.81|55.07|52.67|0
1654079020000|2022-06-01 10:23:40|55.1|52.7|55.01|52.61|55.1|52.7|55.01|52.61|0
1654079030000|2022-06-01 10:23:50|54.96|52.56|54.96|52.56|54.96|52.56|54.9|52.5|0
1654079040000|2022-06-01 10:24:00|54.9|52.5|55.07|52.67|55.07|52.67|54.9|52.5|0
1654079050000|2022-06-01 10:24:10|55.1|52.7|55.18|52.78|55.18|52.78|55.1|52.7|0
1654079060000|2022-06-01 10:24:20|55.24|52.84|55.18|52.78|55.24|52.84|55.18|52.78|0
1654079070000|2022-06-01 10:24:30|55.13|52.73|55.21|52.81|55.24|52.84|55.13|52.73|0
1654079080000|2022-06-01 10:24:40|55.24|52.84|55.24|52.84|55.24|52.84|55.18|52.78|0
1654079090000|2022-06-01 10:24:50|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1654079100000|2022-06-01 10:25:00|55.35|52.95|55.32|52.92|55.35|52.95|55.32|52.92|0
1654079110000|2022-06-01 10:25:10|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1654079120000|2022-06-01 10:25:20|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1654079130000|2022-06-01 10:25:30|55.24|52.84|55.24|52.84|55.24|52.84|55.24|52.84|0
1654079140000|2022-06-01 10:25:40|55.18|52.78|55.24|52.84|55.24|52.84|55.18|52.78|0
1654079150000|2022-06-01 10:25:50|55.21|52.81|55.18|52.78|55.24|52.84|55.18|52.78|0
1654079160000|2022-06-01 10:26:00|55.13|52.73|55.21|52.81|55.21|52.81|55.13|52.73|0
1654079170000|2022-06-01 10:26:10|55.24|52.84|55.29|52.89|55.29|52.89|55.24|52.84|0
1654079180000|2022-06-01 10:26:20|55.24|52.84|55.29|52.89|55.29|52.89|55.24|52.84|0
1654079190000|2022-06-01 10:26:30|55.27|52.87|55.29|52.89|55.29|52.89|55.27|52.87|0
1654079200000|2022-06-01 10:26:40|55.24|52.84|55.18|52.78|55.24|52.84|55.18|52.78|0
1654079210000|2022-06-01 10:26:50|55.24|52.84|55.18|52.78|55.24|52.84|55.18|52.78|0
1654079220000|2022-06-01 10:27:00|55.21|52.81|55.15|52.75|55.21|52.81|55.15|52.75|0
1654079230000|2022-06-01 10:27:10|55.13|52.73|55.1|52.7|55.18|52.78|55.1|52.7|0
1654079240000|2022-06-01 10:27:20|55.18|52.78|55.18|52.78|55.18|52.78|55.18|52.78|0
1654079250000|2022-06-01 10:27:30|55.13|52.73|55.12|52.72|55.13|52.73|55.12|52.72|0
1654079260000|2022-06-01 10:27:40|55.18|52.78|54.93|52.53|55.18|52.78|54.93|52.53|0
1654079270000|2022-06-01 10:27:50|54.9|52.5|54.87|52.47|54.9|52.5|54.79|52.39|0
1654079280000|2022-06-01 10:28:00|54.84|52.44|54.9|52.5|54.9|52.5|54.84|52.44|0
1654079290000|2022-06-01 10:28:10|55.12|52.72|55.07|52.67|55.12|52.72|55.07|52.67|0
1654079300000|2022-06-01 10:28:20|55.01|52.61|54.96|52.56|55.04|52.64|54.96|52.56|0
1654079310000|2022-06-01 10:28:30|54.84|52.44|54.93|52.53|54.93|52.53|54.84|52.44|0
1654079320000|2022-06-01 10:28:40|54.9|52.5|55.01|52.61|55.01|52.61|54.9|52.5|0
1654079330000|2022-06-01 10:28:50|55.12|52.72|55.12|52.72|55.12|52.72|55.07|52.67|0
1654079350000|2022-06-01 10:29:10|55.18|52.78|55.15|52.75|55.18|52.78|55.07|52.67|0
1654079360000|2022-06-01 10:29:20|55.12|52.72|55.12|52.72|55.12|52.72|55.12|52.72|0
1654079370000|2022-06-01 10:29:30|55.18|52.78|55.04|52.64|55.18|52.78|55.04|52.64|0
1654079380000|2022-06-01 10:29:40|55.07|52.67|55.12|52.72|55.12|52.72|55.07|52.67|0
1654079390000|2022-06-01 10:29:50|55.09|52.69|55.12|52.72|55.12|52.72|55.07|52.67|0
1654079400000|2022-06-01 10:30:00|55.07|52.67|55.24|52.84|55.24|52.84|55.07|52.67|0
1654079410000|2022-06-01 10:30:10|55.29|52.89|55.18|52.78|55.29|52.89|55.18|52.78|0
1654079420000|2022-06-01 10:30:20|55.24|52.84|55.38|52.98|55.38|52.98|55.24|52.84|0
1654079430000|2022-06-01 10:30:30|55.29|52.89|55.24|52.84|55.29|52.89|55.24|52.84|0
1654079440000|2022-06-01 10:30:40|55.21|52.81|55.24|52.84|55.24|52.84|55.18|52.78|0
1654079450000|2022-06-01 10:30:50|55.21|52.81|55.29|52.89|55.32|52.92|55.21|52.81|0
1654079460000|2022-06-01 10:31:00|55.24|52.84|55.38|52.98|55.41|53.01|55.24|52.84|0
1654079470000|2022-06-01 10:31:10|55.41|53.01|55.41|53.01|55.43|53.03|55.41|53.01|0
1654079480000|2022-06-01 10:31:20|55.38|52.98|55.41|53.01|55.41|53.01|55.29|52.89|0
1654079490000|2022-06-01 10:31:30|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1654079500000|2022-06-01 10:31:40|55.52|53.12|55.58|53.18|55.58|53.18|55.46|53.06|0
1654079510000|2022-06-01 10:31:50|55.63|53.23|55.58|53.18|55.63|53.23|55.58|53.18|0
1654079520000|2022-06-01 10:32:00|55.52|53.12|55.58|53.18|55.58|53.18|55.52|53.12|0
1654079530000|2022-06-01 10:32:10|55.6|53.2|55.63|53.23|55.63|53.23|55.6|53.2|0
1654079540000|2022-06-01 10:32:20|55.75|53.35|55.8|53.4|55.8|53.4|55.75|53.35|0
1654079550000|2022-06-01 10:32:30|55.89|53.49|55.89|53.49|55.89|53.49|55.86|53.46|0
1654079560000|2022-06-01 10:32:40|55.92|53.52|55.86|53.46|55.92|53.52|55.86|53.46|0
1654079570000|2022-06-01 10:32:50|55.8|53.4|55.75|53.35|55.8|53.4|55.69|53.29|0
1654079580000|2022-06-01 10:33:00|55.8|53.4|55.77|53.37|55.8|53.4|55.77|53.37|0
1654079590000|2022-06-01 10:33:10|55.86|53.46|55.6|53.2|55.86|53.46|55.6|53.2|0
1654079600000|2022-06-01 10:33:20|55.63|53.23|55.66|53.26|55.66|53.26|55.63|53.23|0
1654079610000|2022-06-01 10:33:30|55.63|53.23|55.6|53.2|55.63|53.23|55.57|53.17|0
1654079620000|2022-06-01 10:33:40|55.63|53.23|55.63|53.23|55.63|53.23|55.63|53.23|0
1654079630000|2022-06-01 10:33:50|55.66|53.26|55.66|53.26|55.66|53.26|55.66|53.26|0
1654079640000|2022-06-01 10:34:00|55.63|53.23|55.75|53.35|55.75|53.35|55.63|53.23|0
1654079650000|2022-06-01 10:34:10|55.74|53.34|55.69|53.29|55.74|53.34|55.69|53.29|0
1654079660000|2022-06-01 10:34:20|55.57|53.17|55.46|53.06|55.57|53.17|55.46|53.06|0
1654079670000|2022-06-01 10:34:30|55.49|53.09|55.49|53.09|55.49|53.09|55.46|53.06|0
1654079680000|2022-06-01 10:34:40|55.46|53.06|55.46|53.06|55.46|53.06|55.43|53.03|0
1654079700000|2022-06-01 10:35:00|55.43|53.03|55.46|53.06|55.46|53.06|55.43|53.03|0
1654079710000|2022-06-01 10:35:10|55.4|53|55.4|53|55.4|53|55.4|53|0
1654079720000|2022-06-01 10:35:20|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1654079730000|2022-06-01 10:35:30|55.4|53|55.46|53.06|55.46|53.06|55.4|53|0
1654079740000|2022-06-01 10:35:40|55.52|53.12|55.54|53.14|55.57|53.17|55.52|53.12|0
1654079750000|2022-06-01 10:35:50|55.57|53.17|55.54|53.14|55.57|53.17|55.52|53.12|0
1654079760000|2022-06-01 10:36:00|55.52|53.12|55.52|53.12|55.52|53.12|55.46|53.06|0
1654079770000|2022-06-01 10:36:10|55.54|53.14|55.57|53.17|55.57|53.17|55.54|53.14|0
1654079780000|2022-06-01 10:36:20|55.69|53.29|55.69|53.29|55.69|53.29|55.69|53.29|0
1654079790000|2022-06-01 10:36:30|55.71|53.31|55.63|53.23|55.74|53.34|55.63|53.23|0
1654079800000|2022-06-01 10:36:40|55.69|53.29|55.63|53.23|55.69|53.29|55.63|53.23|0
1654079820000|2022-06-01 10:37:00|55.49|53.09|55.52|53.12|55.52|53.12|55.49|53.09|0
1654079830000|2022-06-01 10:37:10|55.43|53.03|55.46|53.06|55.46|53.06|55.43|53.03|0
1654079840000|2022-06-01 10:37:20|55.49|53.09|55.49|53.09|55.49|53.09|55.49|53.09|0
1654079850000|2022-06-01 10:37:30|55.43|53.03|55.43|53.03|55.43|53.03|55.4|53|0
1654079860000|2022-06-01 10:37:40|55.37|52.97|55.37|52.97|55.37|52.97|55.37|52.97|0
1654079870000|2022-06-01 10:37:50|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1654079880000|2022-06-01 10:38:00|55.46|53.06|55.4|53|55.46|53.06|55.4|53|0
1654079890000|2022-06-01 10:38:10|55.46|53.06|55.46|53.06|55.46|53.06|55.43|53.03|0
1654079900000|2022-06-01 10:38:20|55.49|53.09|55.43|53.03|55.49|53.09|55.43|53.03|0
1654079910000|2022-06-01 10:38:30|55.4|53|55.35|52.95|55.4|53|55.35|52.95|0
1654079920000|2022-06-01 10:38:40|55.18|52.78|55.18|52.78|55.23|52.83|55.18|52.78|0
1654079930000|2022-06-01 10:38:50|55.15|52.75|54.95|52.55|55.15|52.75|54.95|52.55|0
1654079940000|2022-06-01 10:39:00|55.01|52.61|54.95|52.55|55.03|52.63|54.95|52.55|0
1654079950000|2022-06-01 10:39:10|54.89|52.49|54.84|52.44|54.89|52.49|54.84|52.44|0
1654079960000|2022-06-01 10:39:20|54.73|52.33|54.67|52.27|54.73|52.33|54.67|52.27|0
1654079970000|2022-06-01 10:39:30|54.73|52.33|54.67|52.27|54.73|52.33|54.67|52.27|0
1654079980000|2022-06-01 10:39:40|54.73|52.33|54.78|52.38|54.78|52.38|54.67|52.27|0
1654079990000|2022-06-01 10:39:50|54.81|52.41|54.73|52.33|54.81|52.41|54.73|52.33|0
1654080000000|2022-06-01 10:40:00|54.78|52.38|54.87|52.47|54.87|52.47|54.78|52.38|0
1654080010000|2022-06-01 10:40:10|54.84|52.44|55.01|52.61|55.01|52.61|54.81|52.41|0
1654080030000|2022-06-01 10:40:30|55.06|52.66|55.06|52.66|55.06|52.66|55.01|52.61|0
1654080040000|2022-06-01 10:40:40|55.12|52.72|55.18|52.78|55.18|52.78|55.12|52.72|0
1654080050000|2022-06-01 10:40:50|55.23|52.83|55.2|52.8|55.23|52.83|55.18|52.78|0
1654080060000|2022-06-01 10:41:00|55.23|52.83|55.18|52.78|55.29|52.89|55.18|52.78|0
1654080080000|2022-06-01 10:41:20|55.15|52.75|55.18|52.78|55.18|52.78|55.15|52.75|0
1654080090000|2022-06-01 10:41:30|55.15|52.75|55.12|52.72|55.18|52.78|55.12|52.72|0
1654080100000|2022-06-01 10:41:40|55.18|52.78|55.18|52.78|55.18|52.78|55.18|52.78|0
1654080110000|2022-06-01 10:41:50|55.23|52.83|55.49|53.09|55.49|53.09|55.23|52.83|0
1654080120000|2022-06-01 10:42:00|55.46|53.06|55.46|53.06|55.46|53.06|55.46|53.06|0
1654080130000|2022-06-01 10:42:10|55.4|53|55.26|52.86|55.4|53|55.23|52.83|0
1654080140000|2022-06-01 10:42:20|55.29|52.89|55.34|52.94|55.34|52.94|55.29|52.89|0
1654080150000|2022-06-01 10:42:30|55.32|52.92|55.32|52.92|55.32|52.92|55.32|52.92|0
1654080160000|2022-06-01 10:42:40|55.29|52.89|55.23|52.83|55.29|52.89|55.23|52.83|0
1654080170000|2022-06-01 10:42:50|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1654080180000|2022-06-01 10:43:00|55.2|52.8|55.2|52.8|55.2|52.8|55.2|52.8|0
1654080190000|2022-06-01 10:43:10|55.17|52.77|55.23|52.83|55.23|52.83|55.17|52.77|0
1654080200000|2022-06-01 10:43:20|55.29|52.89|55.31|52.91|55.31|52.91|55.29|52.89|0
1654080210000|2022-06-01 10:43:30|55.34|52.94|55.4|53|55.4|53|55.34|52.94|0
1654080220000|2022-06-01 10:43:40|55.34|52.94|55.46|53.06|55.46|53.06|55.34|52.94|0
1654080230000|2022-06-01 10:43:50|55.51|53.11|55.51|53.11|55.51|53.11|55.51|53.11|0
1654080240000|2022-06-01 10:44:00|55.57|53.17|55.6|53.2|55.6|53.2|55.57|53.17|0
1654080250000|2022-06-01 10:44:10|55.57|53.17|55.51|53.11|55.57|53.17|55.51|53.11|0
1654080260000|2022-06-01 10:44:20|55.57|53.17|55.57|53.17|55.57|53.17|55.57|53.17|0
1654080270000|2022-06-01 10:44:30|55.63|53.23|55.63|53.23|55.63|53.23|55.6|53.2|0
1654080280000|2022-06-01 10:44:40|55.6|53.2|55.65|53.25|55.65|53.25|55.6|53.2|0
1654080290000|2022-06-01 10:44:50|55.68|53.28|55.68|53.28|55.74|53.34|55.68|53.28|0
1654080300000|2022-06-01 10:45:00|55.74|53.34|55.71|53.31|55.74|53.34|55.71|53.31|0
1654080310000|2022-06-01 10:45:10|55.68|53.28|55.6|53.2|55.68|53.28|55.6|53.2|0
1654080320000|2022-06-01 10:45:20|55.57|53.17|55.54|53.14|55.57|53.17|55.54|53.14|0
1654080330000|2022-06-01 10:45:30|55.57|53.17|55.54|53.14|55.57|53.17|55.54|53.14|0
1654080340000|2022-06-01 10:45:40|55.57|53.17|55.51|53.11|55.57|53.17|55.51|53.11|0
1654080350000|2022-06-01 10:45:50|55.54|53.14|55.57|53.17|55.57|53.17|55.54|53.14|0
1654080360000|2022-06-01 10:46:00|55.54|53.14|55.48|53.08|55.54|53.14|55.48|53.08|0
1654080370000|2022-06-01 10:46:10|55.46|53.06|55.63|53.23|55.63|53.23|55.46|53.06|0
1654080380000|2022-06-01 10:46:20|55.57|53.17|55.48|53.08|55.57|53.17|55.48|53.08|0
1654080390000|2022-06-01 10:46:30|55.51|53.11|55.43|53.03|55.51|53.11|55.43|53.03|0
1654080400000|2022-06-01 10:46:40|55.4|53|55.46|53.06|55.46|53.06|55.4|53|0
1654080410000|2022-06-01 10:46:50|55.4|53|55.34|52.94|55.4|53|55.34|52.94|0
1654080430000|2022-06-01 10:47:10|55.4|53|55.4|53|55.4|53|55.4|53|0
1654080440000|2022-06-01 10:47:20|55.46|53.06|55.51|53.11|55.57|53.17|55.46|53.06|0
1654080460000|2022-06-01 10:47:40|55.57|53.17|55.46|53.06|55.57|53.17|55.46|53.06|0
1654080470000|2022-06-01 10:47:50|55.48|53.08|55.37|52.97|55.51|53.11|55.37|52.97|0
1654080480000|2022-06-01 10:48:00|55.34|52.94|55.34|52.94|55.37|52.97|55.31|52.91|0
1654080490000|2022-06-01 10:48:10|55.29|52.89|55.29|52.89|55.29|52.89|55.23|52.83|0
1654080520000|2022-06-01 10:48:40|55.31|52.91|55.34|52.94|55.34|52.94|55.31|52.91|0
1654080530000|2022-06-01 10:48:50|55.31|52.91|55.34|52.94|55.34|52.94|55.31|52.91|0
1654080540000|2022-06-01 10:49:00|55.31|52.91|55.29|52.89|55.34|52.94|55.29|52.89|0
1654080550000|2022-06-01 10:49:10|55.17|52.77|55.23|52.83|55.26|52.86|55.17|52.77|0
1654080560000|2022-06-01 10:49:20|55.2|52.8|55.23|52.83|55.23|52.83|55.2|52.8|0
1654080570000|2022-06-01 10:49:30|55.2|52.8|55.17|52.77|55.2|52.8|55.17|52.77|0
1654080580000|2022-06-01 10:49:40|55.12|52.72|55.06|52.66|55.12|52.72|55.06|52.66|0
1654080600000|2022-06-01 10:50:00|55.12|52.72|55.14|52.74|55.14|52.74|55.12|52.72|0
1654080610000|2022-06-01 10:50:10|55.06|52.66|54.92|52.52|55.06|52.66|54.92|52.52|0
1654080620000|2022-06-01 10:50:20|54.97|52.57|54.95|52.55|55|52.6|54.95|52.55|0
1654080630000|2022-06-01 10:50:30|54.97|52.57|54.95|52.55|55|52.6|54.95|52.55|0
1654080640000|2022-06-01 10:50:40|54.92|52.52|54.92|52.52|54.95|52.55|54.92|52.52|0
1654080650000|2022-06-01 10:50:50|54.95|52.55|54.89|52.49|54.95|52.55|54.89|52.49|0
1654080660000|2022-06-01 10:51:00|54.86|52.46|54.83|52.43|54.86|52.46|54.83|52.43|0
1654080670000|2022-06-01 10:51:10|54.78|52.38|54.89|52.49|54.89|52.49|54.75|52.35|0
1654080680000|2022-06-01 10:51:20|54.92|52.52|54.95|52.55|54.95|52.55|54.89|52.49|0
1654080690000|2022-06-01 10:51:30|54.89|52.49|54.89|52.49|54.89|52.49|54.89|52.49|0
1654080700000|2022-06-01 10:51:40|54.95|52.55|54.89|52.49|54.95|52.55|54.89|52.49|0
1654080710000|2022-06-01 10:51:50|54.83|52.43|54.83|52.43|54.83|52.43|54.78|52.38|0
1654080720000|2022-06-01 10:52:00|54.78|52.38|54.83|52.43|54.83|52.43|54.78|52.38|0
1654080730000|2022-06-01 10:52:10|54.86|52.46|54.89|52.49|54.89|52.49|54.86|52.46|0
1654080740000|2022-06-01 10:52:20|54.83|52.43|55.11|52.71|55.11|52.71|54.83|52.43|0
1654080750000|2022-06-01 10:52:30|55.03|52.63|55.03|52.63|55.03|52.63|55.03|52.63|0
1654080760000|2022-06-01 10:52:40|55.06|52.66|54.95|52.55|55.06|52.66|54.95|52.55|0
1654080770000|2022-06-01 10:52:50|55|52.6|55|52.6|55|52.6|54.95|52.55|0
1654080780000|2022-06-01 10:53:00|54.86|52.46|54.83|52.43|54.86|52.46|54.83|52.43|0
1654080790000|2022-06-01 10:53:10|54.78|52.38|54.78|52.38|54.78|52.38|54.78|52.38|0
1654080800000|2022-06-01 10:53:20|54.83|52.43|54.78|52.38|54.83|52.43|54.78|52.38|0
1654080820000|2022-06-01 10:53:40|54.83|52.43|54.78|52.38|54.83|52.43|54.78|52.38|0
1654080830000|2022-06-01 10:53:50|54.83|52.43|54.78|52.38|54.83|52.43|54.78|52.38|0
1654080840000|2022-06-01 10:54:00|54.72|52.32|54.72|52.32|54.72|52.32|54.72|52.32|0
1654080850000|2022-06-01 10:54:10|54.69|52.29|54.61|52.21|54.69|52.29|54.55|52.15|0
1654080860000|2022-06-01 10:54:20|54.55|52.15|54.55|52.15|54.55|52.15|54.52|52.12|0
1654080870000|2022-06-01 10:54:30|54.5|52.1|54.55|52.15|54.55|52.15|54.5|52.1|0
1654080880000|2022-06-01 10:54:40|54.52|52.12|54.55|52.15|54.61|52.21|54.52|52.12|0
1654080890000|2022-06-01 10:54:50|54.5|52.1|54.52|52.12|54.52|52.12|54.5|52.1|0
1654080900000|2022-06-01 10:55:00|54.5|52.1|54.5|52.1|54.55|52.15|54.5|52.1|0
1654080910000|2022-06-01 10:55:10|54.38|51.98|54.38|51.98|54.44|52.04|54.38|51.98|0
1654080920000|2022-06-01 10:55:20|54.44|52.04|54.38|51.98|54.44|52.04|54.38|51.98|0
1654080930000|2022-06-01 10:55:30|54.47|52.07|54.47|52.07|54.47|52.07|54.44|52.04|0
1654080940000|2022-06-01 10:55:40|54.38|51.98|54.22|51.82|54.38|51.98|54.22|51.82|0
1654080950000|2022-06-01 10:55:50|54.11|51.71|54.22|51.82|54.22|51.82|54.11|51.71|0
1654080960000|2022-06-01 10:56:00|54.11|51.71|54.55|52.15|54.55|52.15|54.11|51.71|0
1654080970000|2022-06-01 10:56:10|54.66|52.26|54.66|52.26|54.72|52.32|54.55|52.15|0
1654080980000|2022-06-01 10:56:20|54.72|52.32|54.72|52.32|54.72|52.32|54.61|52.21|0
1654080990000|2022-06-01 10:56:30|54.78|52.38|54.86|52.46|54.86|52.46|54.78|52.38|0
1654081000000|2022-06-01 10:56:40|54.89|52.49|54.86|52.46|54.89|52.49|54.83|52.43|0
1654081010000|2022-06-01 10:56:50|54.89|52.49|54.83|52.43|54.94|52.54|54.83|52.43|0
1654081020000|2022-06-01 10:57:00|54.89|52.49|54.83|52.43|54.89|52.49|54.83|52.43|0
1654081030000|2022-06-01 10:57:10|54.77|52.37|54.8|52.4|54.8|52.4|54.77|52.37|0
1654081040000|2022-06-01 10:57:20|54.83|52.43|54.77|52.37|54.83|52.43|54.72|52.32|0
1654081050000|2022-06-01 10:57:30|54.89|52.49|55.17|52.77|55.17|52.77|54.89|52.49|0
1654081060000|2022-06-01 10:57:40|55.2|52.8|55.23|52.83|55.23|52.83|55.17|52.77|0
1654081070000|2022-06-01 10:57:50|55.17|52.77|55.11|52.71|55.17|52.77|55.11|52.71|0
1654081080000|2022-06-01 10:58:00|55.17|52.77|55.08|52.68|55.17|52.77|55.08|52.68|0
1654081090000|2022-06-01 10:58:10|55.22|52.82|55.11|52.71|55.22|52.82|55.11|52.71|0
1654081100000|2022-06-01 10:58:20|55.17|52.77|55.06|52.66|55.17|52.77|55.06|52.66|0
1654081110000|2022-06-01 10:58:30|54.94|52.54|55|52.6|55|52.6|54.94|52.54|0
1654081120000|2022-06-01 10:58:40|54.94|52.54|54.94|52.54|54.94|52.54|54.94|52.54|0
1654081130000|2022-06-01 10:58:50|55|52.6|54.91|52.51|55|52.6|54.91|52.51|0
1654081140000|2022-06-01 10:59:00|54.89|52.49|54.89|52.49|54.89|52.49|54.83|52.43|0
1654081150000|2022-06-01 10:59:10|54.94|52.54|55.08|52.68|55.08|52.68|54.94|52.54|0
1654081160000|2022-06-01 10:59:20|55.11|52.71|55.17|52.77|55.17|52.77|55.11|52.71|0
1654081170000|2022-06-01 10:59:30|55.06|52.66|55.06|52.66|55.06|52.66|55.06|52.66|0
1654081180000|2022-06-01 10:59:40|55|52.6|55|52.6|55|52.6|54.94|52.54|0
1654081190000|2022-06-01 10:59:50|54.89|52.49|54.89|52.49|54.91|52.51|54.89|52.49|0
1654081200000|2022-06-01 11:00:00|54.86|52.46|54.89|52.49|55|52.6|54.86|52.46|0
1654081210000|2022-06-01 11:00:10|54.94|52.54|55|52.6|55|52.6|54.94|52.54|0
1654081220000|2022-06-01 11:00:20|55.08|52.68|55.17|52.77|55.22|52.82|55.08|52.68|0
1654081230000|2022-06-01 11:00:30|55.11|52.71|55.08|52.68|55.17|52.77|55.08|52.68|0
1654081240000|2022-06-01 11:00:40|55.11|52.71|55.11|52.71|55.11|52.71|55.11|52.71|0
1654081250000|2022-06-01 11:00:50|55.17|52.77|55.22|52.82|55.22|52.82|55.14|52.74|0
1654081260000|2022-06-01 11:01:00|55.25|52.85|55.45|53.05|55.45|53.05|55.25|52.85|0
1654081270000|2022-06-01 11:01:10|55.42|53.02|55.34|52.94|55.45|53.05|55.34|52.94|0
1654081280000|2022-06-01 11:01:20|55.36|52.96|55.34|52.94|55.36|52.96|55.28|52.88|0
1654081290000|2022-06-01 11:01:30|55.45|53.05|55.39|52.99|55.45|53.05|55.39|52.99|0
1654081300000|2022-06-01 11:01:40|55.36|52.96|55.39|52.99|55.39|52.99|55.34|52.94|0
1654081310000|2022-06-01 11:01:50|55.36|52.96|55.45|53.05|55.45|53.05|55.36|52.96|0
1654081320000|2022-06-01 11:02:00|55.42|53.02|55.42|53.02|55.45|53.05|55.42|53.02|0
1654081330000|2022-06-01 11:02:10|55.45|53.05|55.45|53.05|55.45|53.05|55.45|53.05|0
1654081340000|2022-06-01 11:02:20|55.51|53.11|55.68|53.28|55.68|53.28|55.51|53.11|0
1654081350000|2022-06-01 11:02:30|55.73|53.33|55.68|53.28|55.73|53.33|55.62|53.22|0
1654081360000|2022-06-01 11:02:40|55.62|53.22|55.62|53.22|55.62|53.22|55.62|53.22|0
1654081370000|2022-06-01 11:02:50|55.68|53.28|55.62|53.22|55.68|53.28|55.62|53.22|0
1654081380000|2022-06-01 11:03:00|55.51|53.11|55.51|53.11|55.51|53.11|55.45|53.05|0
1654081390000|2022-06-01 11:03:10|55.45|53.05|55.56|53.16|55.56|53.16|55.45|53.05|0
1654081400000|2022-06-01 11:03:20|55.53|53.13|55.56|53.16|55.56|53.16|55.51|53.11|0
1654081410000|2022-06-01 11:03:30|55.59|53.19|55.62|53.22|55.62|53.22|55.59|53.19|0
1654081420000|2022-06-01 11:03:40|55.56|53.16|55.56|53.16|55.56|53.16|55.51|53.11|0
1654081430000|2022-06-01 11:03:50|55.59|53.19|55.62|53.22|55.62|53.22|55.56|53.16|0
1654081440000|2022-06-01 11:04:00|55.56|53.16|55.62|53.22|55.62|53.22|55.56|53.16|0
1654081450000|2022-06-01 11:04:10|55.68|53.28|55.59|53.19|55.68|53.28|55.59|53.19|0
1654081460000|2022-06-01 11:04:20|55.62|53.22|55.59|53.19|55.62|53.22|55.56|53.16|0
1654081470000|2022-06-01 11:04:30|55.56|53.16|55.73|53.33|55.73|53.33|55.56|53.16|0
1654081490000|2022-06-01 11:04:50|55.68|53.28|55.68|53.28|55.68|53.28|55.68|53.28|0
1654081500000|2022-06-01 11:05:00|55.73|53.33|55.73|53.33|55.73|53.33|55.73|53.33|0
1654081510000|2022-06-01 11:05:10|55.67|53.27|55.67|53.27|55.67|53.27|55.59|53.19|0
1654081520000|2022-06-01 11:05:20|55.62|53.22|55.65|53.25|55.65|53.25|55.62|53.22|0
1654081530000|2022-06-01 11:05:30|55.67|53.27|55.62|53.22|55.7|53.3|55.62|53.22|0
1654081540000|2022-06-01 11:05:40|55.7|53.3|55.62|53.22|55.7|53.3|55.62|53.22|0
1654081550000|2022-06-01 11:05:50|55.67|53.27|55.62|53.22|55.67|53.27|55.62|53.22|0
1654081560000|2022-06-01 11:06:00|55.67|53.27|55.76|53.36|55.76|53.36|55.67|53.27|0
1654081570000|2022-06-01 11:06:10|55.85|53.45|56.1|53.7|56.1|53.7|55.85|53.45|0
1654081580000|2022-06-01 11:06:20|56.16|53.76|56.21|53.81|56.21|53.81|56.16|53.76|0
1654081590000|2022-06-01 11:06:30|56.19|53.79|56.27|53.87|56.27|53.87|56.19|53.79|0
1654081600000|2022-06-01 11:06:40|56.33|53.93|56.47|54.07|56.47|54.07|56.33|53.93|0
1654081610000|2022-06-01 11:06:50|56.5|54.1|56.59|54.19|56.7|54.3|56.5|54.1|0
1654081620000|2022-06-01 11:07:00|56.65|54.25|56.88|54.48|56.96|54.56|56.65|54.25|0
1654081630000|2022-06-01 11:07:10|56.96|54.56|57.11|54.71|57.11|54.71|56.96|54.56|0
1654081640000|2022-06-01 11:07:20|57.08|54.68|56.76|54.36|57.08|54.68|56.76|54.36|0
1654081650000|2022-06-01 11:07:30|56.82|54.42|56.93|54.53|56.93|54.53|56.79|54.39|0
1654081660000|2022-06-01 11:07:40|56.82|54.42|56.82|54.42|56.82|54.42|56.79|54.39|0
1654081670000|2022-06-01 11:07:50|56.76|54.36|56.7|54.3|56.76|54.36|56.65|54.25|0
1654081680000|2022-06-01 11:08:00|56.65|54.25|56.7|54.3|56.76|54.36|56.65|54.25|0
1654081690000|2022-06-01 11:08:10|56.76|54.36|56.76|54.36|56.82|54.42|56.76|54.36|0
1654081700000|2022-06-01 11:08:20|56.7|54.3|56.62|54.22|56.7|54.3|56.62|54.22|0
1654081710000|2022-06-01 11:08:30|56.59|54.19|56.67|54.27|56.67|54.27|56.59|54.19|0
1654081720000|2022-06-01 11:08:40|56.65|54.25|56.65|54.25|56.65|54.25|56.62|54.22|0
1654081730000|2022-06-01 11:08:50|56.59|54.19|56.42|54.02|56.59|54.19|56.42|54.02|0
1654081740000|2022-06-01 11:09:00|56.53|54.13|56.47|54.07|56.53|54.13|56.44|54.04|0
1654081750000|2022-06-01 11:09:10|56.5|54.1|56.47|54.07|56.5|54.1|56.47|54.07|0
1654081760000|2022-06-01 11:09:20|56.44|54.04|56.47|54.07|56.47|54.07|56.42|54.02|0
1654081770000|2022-06-01 11:09:30|56.44|54.04|56.36|53.96|56.44|54.04|56.36|53.96|0
1654081790000|2022-06-01 11:09:50|56.53|54.13|56.59|54.19|56.59|54.19|56.5|54.1|0
1654081800000|2022-06-01 11:10:00|56.53|54.13|56.59|54.19|56.59|54.19|56.47|54.07|0
1654081810000|2022-06-01 11:10:10|56.7|54.3|56.67|54.27|56.76|54.36|56.67|54.27|0
1654081820000|2022-06-01 11:10:20|56.64|54.24|56.61|54.21|56.64|54.24|56.61|54.21|0
1654081830000|2022-06-01 11:10:30|56.59|54.19|56.59|54.19|56.59|54.19|56.59|54.19|0
1654081840000|2022-06-01 11:10:40|56.56|54.16|56.47|54.07|56.56|54.16|56.47|54.07|0
1654081850000|2022-06-01 11:10:50|56.38|53.98|56.3|53.9|56.47|54.07|56.3|53.9|0
1654081860000|2022-06-01 11:11:00|56.24|53.84|56.27|53.87|56.27|53.87|56.24|53.84|0
1654081870000|2022-06-01 11:11:10|56.3|53.9|56.24|53.84|56.3|53.9|56.24|53.84|0
1654081880000|2022-06-01 11:11:20|56.16|53.76|56.19|53.79|56.19|53.79|56.16|53.76|0
1654081890000|2022-06-01 11:11:30|56.24|53.84|56.3|53.9|56.3|53.9|56.24|53.84|0
1654081900000|2022-06-01 11:11:40|56.36|53.96|56.36|53.96|56.36|53.96|56.36|53.96|0
1654081910000|2022-06-01 11:11:50|56.47|54.07|56.53|54.13|56.53|54.13|56.47|54.07|0
1654081920000|2022-06-01 11:12:00|56.59|54.19|56.64|54.24|56.64|54.24|56.59|54.19|0
1654081930000|2022-06-01 11:12:10|56.7|54.3|56.7|54.3|56.76|54.36|56.67|54.27|0
1654081940000|2022-06-01 11:12:20|56.67|54.27|56.7|54.3|56.73|54.33|56.67|54.27|0
1654081950000|2022-06-01 11:12:30|56.82|54.42|56.76|54.36|56.82|54.42|56.76|54.36|0
1654081960000|2022-06-01 11:12:40|56.73|54.33|56.76|54.36|56.76|54.36|56.7|54.3|0
1654081970000|2022-06-01 11:12:50|56.79|54.39|56.84|54.44|56.84|54.44|56.76|54.36|0
1654081980000|2022-06-01 11:13:00|56.87|54.47|56.82|54.42|56.87|54.47|56.82|54.42|0
1654081990000|2022-06-01 11:13:10|56.76|54.36|56.64|54.24|56.76|54.36|56.64|54.24|0
1654082000000|2022-06-01 11:13:20|56.61|54.21|56.64|54.24|56.64|54.24|56.61|54.21|0
1654082010000|2022-06-01 11:13:30|56.59|54.19|56.53|54.13|56.59|54.19|56.47|54.07|0
1654082020000|2022-06-01 11:13:40|56.47|54.07|56.47|54.07|56.5|54.1|56.44|54.04|0
1654082030000|2022-06-01 11:13:50|56.53|54.13|56.47|54.07|56.53|54.13|56.47|54.07|0
1654082040000|2022-06-01 11:14:00|56.53|54.13|56.47|54.07|56.53|54.13|56.47|54.07|0
1654082050000|2022-06-01 11:14:10|56.5|54.1|56.47|54.07|56.5|54.1|56.47|54.07|0
1654082060000|2022-06-01 11:14:20|56.59|54.19|56.59|54.19|56.61|54.21|56.59|54.19|0
1654082070000|2022-06-01 11:14:30|56.64|54.24|56.64|54.24|56.64|54.24|56.64|54.24|0
1654082080000|2022-06-01 11:14:40|56.59|54.19|56.61|54.21|56.61|54.21|56.59|54.19|0
1654082090000|2022-06-01 11:14:50|56.59|54.19|56.59|54.19|56.61|54.21|56.59|54.19|0
1654082100000|2022-06-01 11:15:00|56.64|54.24|56.47|54.07|56.64|54.24|56.44|54.04|0
1654082110000|2022-06-01 11:15:10|56.53|54.13|56.53|54.13|56.53|54.13|56.53|54.13|0
1654082120000|2022-06-01 11:15:20|56.47|54.07|56.47|54.07|56.47|54.07|56.47|54.07|0
1654082130000|2022-06-01 11:15:30|56.53|54.13|56.41|54.01|56.53|54.13|56.41|54.01|0
1654082140000|2022-06-01 11:15:40|56.44|54.04|56.47|54.07|56.47|54.07|56.41|54.01|0
1654082150000|2022-06-01 11:15:50|56.53|54.13|56.53|54.13|56.53|54.13|56.53|54.13|0
1654082160000|2022-06-01 11:16:00|56.47|54.07|56.53|54.13|56.58|54.18|56.47|54.07|0
1654082170000|2022-06-01 11:16:10|56.47|54.07|56.41|54.01|56.47|54.07|56.41|54.01|0
1654082180000|2022-06-01 11:16:20|56.44|54.04|56.35|53.95|56.44|54.04|56.33|53.93|0
1654082190000|2022-06-01 11:16:30|56.38|53.98|56.3|53.9|56.41|54.01|56.3|53.9|0
1654082200000|2022-06-01 11:16:40|56.33|53.93|56.32|53.92|56.33|53.93|56.32|53.92|0
1654082210000|2022-06-01 11:16:50|56.35|53.95|56.35|53.95|56.35|53.95|56.3|53.9|0
1654082220000|2022-06-01 11:17:00|56.32|53.92|56.38|53.98|56.41|54.01|56.24|53.84|0
1654082230000|2022-06-01 11:17:10|56.35|53.95|56.35|53.95|56.35|53.95|56.35|53.95|0
1654082240000|2022-06-01 11:17:20|56.41|54.01|56.41|54.01|56.41|54.01|56.41|54.01|0
1654082250000|2022-06-01 11:17:30|56.44|54.04|56.41|54.01|56.44|54.04|56.41|54.01|0
1654082260000|2022-06-01 11:17:40|56.35|53.95|56.35|53.95|56.41|54.01|56.35|53.95|0
1654082270000|2022-06-01 11:17:50|56.38|53.98|56.35|53.95|56.38|53.98|56.35|53.95|0
1654082280000|2022-06-01 11:18:00|56.38|53.98|56.3|53.9|56.38|53.98|56.3|53.9|0
1654082290000|2022-06-01 11:18:10|56.24|53.84|56.24|53.84|56.24|53.84|56.18|53.78|0
1654082300000|2022-06-01 11:18:20|56.3|53.9|56.3|53.9|56.3|53.9|56.3|53.9|0
1654082310000|2022-06-01 11:18:30|56.24|53.84|56.27|53.87|56.27|53.87|56.24|53.84|0
1654082320000|2022-06-01 11:18:40|56.24|53.84|56.32|53.92|56.32|53.92|56.24|53.84|0
1654082330000|2022-06-01 11:18:50|56.3|53.9|56.3|53.9|56.3|53.9|56.3|53.9|0
1654082340000|2022-06-01 11:19:00|56.24|53.84|56.24|53.84|56.27|53.87|56.24|53.84|0
1654082350000|2022-06-01 11:19:10|56.27|53.87|56.3|53.9|56.3|53.9|56.24|53.84|0
1654082360000|2022-06-01 11:19:20|56.27|53.87|56.18|53.78|56.27|53.87|56.18|53.78|0
1654082370000|2022-06-01 11:19:30|56.21|53.81|56.18|53.78|56.21|53.81|56.18|53.78|0
1654082380000|2022-06-01 11:19:40|56.15|53.75|56.12|53.72|56.15|53.75|56.09|53.69|0
1654082390000|2022-06-01 11:19:50|56.09|53.69|56.12|53.72|56.12|53.72|56.09|53.69|0
1654082400000|2022-06-01 11:20:00|56.09|53.69|56.09|53.69|56.18|53.78|56.09|53.69|0
1654082410000|2022-06-01 11:20:10|56.07|53.67|56.07|53.67|56.07|53.67|56.07|53.67|0
1654082420000|2022-06-01 11:20:20|55.9|53.5|55.87|53.47|55.9|53.5|55.87|53.47|0
1654082430000|2022-06-01 11:20:30|55.84|53.44|55.78|53.38|55.84|53.44|55.78|53.38|0
1654082440000|2022-06-01 11:20:40|55.73|53.33|55.95|53.55|55.95|53.55|55.73|53.33|0
1654082450000|2022-06-01 11:20:50|55.9|53.5|55.78|53.38|55.9|53.5|55.78|53.38|0
1654082460000|2022-06-01 11:21:00|55.84|53.44|55.81|53.41|55.84|53.44|55.78|53.38|0
1654082470000|2022-06-01 11:21:10|55.84|53.44|55.95|53.55|55.95|53.55|55.84|53.44|0
1654082480000|2022-06-01 11:21:20|55.9|53.5|55.84|53.44|55.9|53.5|55.84|53.44|0
1654082500000|2022-06-01 11:21:40|55.87|53.47|55.9|53.5|55.9|53.5|55.87|53.47|0
1654082510000|2022-06-01 11:21:50|55.95|53.55|55.95|53.55|55.95|53.55|55.95|53.55|0
1654082520000|2022-06-01 11:22:00|56.01|53.61|55.9|53.5|56.01|53.61|55.9|53.5|0
1654082530000|2022-06-01 11:22:10|55.78|53.38|55.84|53.44|55.84|53.44|55.78|53.38|0
1654082540000|2022-06-01 11:22:20|55.95|53.55|55.95|53.55|55.95|53.55|55.95|53.55|0
1654082550000|2022-06-01 11:22:30|56.01|53.61|56.12|53.72|56.12|53.72|56.01|53.61|0
1654082560000|2022-06-01 11:22:40|56.07|53.67|56.07|53.67|56.12|53.72|56.07|53.67|0
1654082570000|2022-06-01 11:22:50|56.12|53.72|56.12|53.72|56.12|53.72|56.12|53.72|0
1654082580000|2022-06-01 11:23:00|56.18|53.78|56.24|53.84|56.29|53.89|56.18|53.78|0
1654082590000|2022-06-01 11:23:10|56.18|53.78|56.15|53.75|56.18|53.78|56.12|53.72|0
1654082600000|2022-06-01 11:23:20|56.18|53.78|56.18|53.78|56.18|53.78|56.18|53.78|0
1654082610000|2022-06-01 11:23:30|56.15|53.75|56.07|53.67|56.15|53.75|56.07|53.67|0
1654082620000|2022-06-01 11:23:40|56.09|53.69|56.09|53.69|56.12|53.72|56.09|53.69|0
1654082630000|2022-06-01 11:23:50|56.12|53.72|56.07|53.67|56.12|53.72|56.07|53.67|0
1654082640000|2022-06-01 11:24:00|56.12|53.72|56.12|53.72|56.12|53.72|56.12|53.72|0
1654082650000|2022-06-01 11:24:10|56.18|53.78|56.15|53.75|56.18|53.78|56.15|53.75|0
1654082660000|2022-06-01 11:24:20|56.18|53.78|56.24|53.84|56.24|53.84|56.18|53.78|0
1654082670000|2022-06-01 11:24:30|56.12|53.72|56.12|53.72|56.18|53.78|56.12|53.72|0
1654082680000|2022-06-01 11:24:40|56.18|53.78|56.18|53.78|56.18|53.78|56.18|53.78|0
1654082690000|2022-06-01 11:24:50|56.12|53.72|56.12|53.72|56.12|53.72|56.12|53.72|0
1654082700000|2022-06-01 11:25:00|56.15|53.75|56.18|53.78|56.18|53.78|56.15|53.75|0
1654082710000|2022-06-01 11:25:10|56.24|53.84|56.15|53.75|56.24|53.84|56.12|53.72|0
1654082720000|2022-06-01 11:25:20|56.12|53.72|56.12|53.72|56.18|53.78|56.12|53.72|0
1654082740000|2022-06-01 11:25:40|56.21|53.81|56.18|53.78|56.21|53.81|56.18|53.78|0
1654082750000|2022-06-01 11:25:50|56.24|53.84|56.24|53.84|56.29|53.89|56.24|53.84|0
1654082760000|2022-06-01 11:26:00|56.12|53.72|56.15|53.75|56.15|53.75|56.12|53.72|0
1654082770000|2022-06-01 11:26:10|56.18|53.78|56.21|53.81|56.21|53.81|56.18|53.78|0
1654082780000|2022-06-01 11:26:20|56.24|53.84|56.29|53.89|56.29|53.89|56.24|53.84|0
1654082790000|2022-06-01 11:26:30|56.24|53.84|56.21|53.81|56.26|53.86|56.21|53.81|0
1654082800000|2022-06-01 11:26:40|56.12|53.72|56.18|53.78|56.18|53.78|56.12|53.72|0
1654082810000|2022-06-01 11:26:50|56.21|53.81|56.24|53.84|56.24|53.84|56.18|53.78|0
1654082820000|2022-06-01 11:27:00|56.29|53.89|56.29|53.89|56.29|53.89|56.26|53.86|0
1654082830000|2022-06-01 11:27:10|56.35|53.95|56.29|53.89|56.35|53.95|56.29|53.89|0
1654082840000|2022-06-01 11:27:20|56.35|53.95|56.32|53.92|56.35|53.95|56.29|53.89|0
1654082850000|2022-06-01 11:27:30|56.35|53.95|56.35|53.95|56.35|53.95|56.29|53.89|0
1654082860000|2022-06-01 11:27:40|56.29|53.89|56.24|53.84|56.29|53.89|56.24|53.84|0
1654082870000|2022-06-01 11:27:50|56.26|53.86|56.26|53.86|56.26|53.86|56.26|53.86|0
1654082880000|2022-06-01 11:28:00|56.24|53.84|56.24|53.84|56.24|53.84|56.24|53.84|0
1654082890000|2022-06-01 11:28:10|56.29|53.89|56.12|53.72|56.29|53.89|56.09|53.69|0
1654082920000|2022-06-01 11:28:40|56.06|53.66|56.06|53.66|56.06|53.66|56.06|53.66|0
1654082930000|2022-06-01 11:28:50|56.12|53.72|56.18|53.78|56.18|53.78|56.12|53.72|0
1654082940000|2022-06-01 11:29:00|56.23|53.83|56.23|53.83|56.23|53.83|56.18|53.78|0
1654082950000|2022-06-01 11:29:10|56.26|53.86|56.35|53.95|56.35|53.95|56.26|53.86|0
1654082970000|2022-06-01 11:29:30|56.29|53.89|56.29|53.89|56.29|53.89|56.29|53.89|0
1654082980000|2022-06-01 11:29:40|56.32|53.92|56.32|53.92|56.32|53.92|56.29|53.89|0
1654082990000|2022-06-01 11:29:50|56.35|53.95|56.41|54.01|56.41|54.01|56.35|53.95|0
1654083000000|2022-06-01 11:30:00|56.38|53.98|56.41|54.01|56.41|54.01|56.35|53.95|0
1654083010000|2022-06-01 11:30:10|56.35|53.95|56.41|54.01|56.43|54.03|56.35|53.95|0
1654083020000|2022-06-01 11:30:20|56.35|53.95|56.35|53.95|56.35|53.95|56.35|53.95|0
1654083030000|2022-06-01 11:30:30|56.23|53.83|56.23|53.83|56.23|53.83|56.23|53.83|0
1654083040000|2022-06-01 11:30:40|56.06|53.66|55.78|53.38|56.06|53.66|55.78|53.38|0
1654083050000|2022-06-01 11:30:50|56.01|53.61|56.23|53.83|56.23|53.83|56.01|53.61|0
1654083060000|2022-06-01 11:31:00|56.29|53.89|56.81|54.41|56.81|54.41|56.29|53.89|0
1654083070000|2022-06-01 11:31:10|56.89|54.49|57.13|54.73|57.27|54.87|56.87|54.47|0
1654083080000|2022-06-01 11:31:20|57.1|54.7|56.98|54.58|57.1|54.7|56.98|54.58|0
1654083090000|2022-06-01 11:31:30|57.04|54.64|56.89|54.49|57.04|54.64|56.89|54.49|0
1654083100000|2022-06-01 11:31:40|56.81|54.41|56.87|54.47|56.92|54.52|56.81|54.41|0
1654083110000|2022-06-01 11:31:50|56.92|54.52|56.98|54.58|56.98|54.58|56.92|54.52|0
1654083120000|2022-06-01 11:32:00|56.92|54.52|56.84|54.44|56.92|54.52|56.84|54.44|0
1654083130000|2022-06-01 11:32:10|56.81|54.41|56.81|54.41|56.92|54.52|56.81|54.41|0
1654083140000|2022-06-01 11:32:20|56.87|54.47|56.81|54.41|56.87|54.47|56.81|54.41|0
1654083150000|2022-06-01 11:32:30|56.75|54.35|56.75|54.35|56.81|54.41|56.75|54.35|0
1654083160000|2022-06-01 11:32:40|56.69|54.29|56.75|54.35|56.75|54.35|56.69|54.29|0
1654083180000|2022-06-01 11:33:00|56.69|54.29|56.58|54.18|56.72|54.32|56.58|54.18|0
1654083190000|2022-06-01 11:33:10|56.75|54.35|56.81|54.41|56.81|54.41|56.75|54.35|0
1654083200000|2022-06-01 11:33:20|56.84|54.44|56.78|54.38|56.84|54.44|56.75|54.35|0
1654083210000|2022-06-01 11:33:30|56.69|54.29|56.75|54.35|56.75|54.35|56.69|54.29|0
1654083220000|2022-06-01 11:33:40|56.69|54.29|56.69|54.29|56.72|54.32|56.69|54.29|0
1654083230000|2022-06-01 11:33:50|56.75|54.35|56.75|54.35|56.75|54.35|56.69|54.29|0
1654083240000|2022-06-01 11:34:00|56.69|54.29|56.6|54.2|56.69|54.29|56.58|54.18|0
1654083250000|2022-06-01 11:34:10|56.58|54.18|56.58|54.18|56.6|54.2|56.58|54.18|0
1654083260000|2022-06-01 11:34:20|56.46|54.06|56.55|54.15|56.58|54.18|56.46|54.06|0
1654083270000|2022-06-01 11:34:30|56.52|54.12|56.52|54.12|56.52|54.12|56.52|54.12|0
1654083280000|2022-06-01 11:34:40|56.55|54.15|56.52|54.12|56.58|54.18|56.52|54.12|0
1654083290000|2022-06-01 11:34:50|56.58|54.18|56.58|54.18|56.58|54.18|56.58|54.18|0
1654083300000|2022-06-01 11:35:00|56.55|54.15|56.63|54.23|56.63|54.23|56.55|54.15|0
1654083310000|2022-06-01 11:35:10|56.58|54.18|56.69|54.29|56.69|54.29|56.58|54.18|0
1654083320000|2022-06-01 11:35:20|56.63|54.23|56.66|54.26|56.66|54.26|56.63|54.23|0
1654083330000|2022-06-01 11:35:30|56.63|54.23|56.6|54.2|56.66|54.26|56.6|54.2|0
1654083340000|2022-06-01 11:35:40|56.58|54.18|56.63|54.23|56.63|54.23|56.58|54.18|0
1654083350000|2022-06-01 11:35:50|56.69|54.29|56.69|54.29|56.69|54.29|56.69|54.29|0
1654083360000|2022-06-01 11:36:00|56.66|54.26|56.92|54.52|56.92|54.52|56.63|54.23|0
1654083370000|2022-06-01 11:36:10|56.86|54.46|56.92|54.52|56.95|54.55|56.86|54.46|0
1654083380000|2022-06-01 11:36:20|57.01|54.61|56.98|54.58|57.04|54.64|56.98|54.58|0
1654083390000|2022-06-01 11:36:30|57.04|54.64|57.01|54.61|57.04|54.64|56.92|54.52|0
1654083400000|2022-06-01 11:36:40|57.15|54.75|57.04|54.64|57.15|54.75|57.04|54.64|0
1654083420000|2022-06-01 11:37:00|57.1|54.7|57.09|54.69|57.1|54.7|57.09|54.69|0
1654083430000|2022-06-01 11:37:10|57.04|54.64|56.98|54.58|57.06|54.66|56.98|54.58|0
1654083440000|2022-06-01 11:37:20|57.04|54.64|57.04|54.64|57.04|54.64|57.04|54.64|0
1654083450000|2022-06-01 11:37:30|57.09|54.69|57.06|54.66|57.09|54.69|57.04|54.64|0
1654083460000|2022-06-01 11:37:40|57.09|54.69|57.04|54.64|57.09|54.69|57.04|54.64|0
1654083470000|2022-06-01 11:37:50|57.21|54.81|57.21|54.81|57.21|54.81|57.21|54.81|0
1654083480000|2022-06-01 11:38:00|57.27|54.87|57.38|54.98|57.38|54.98|57.27|54.87|0
1654083490000|2022-06-01 11:38:10|57.44|55.04|57.27|54.87|57.44|55.04|57.27|54.87|0
1654083500000|2022-06-01 11:38:20|57.3|54.9|57.09|54.69|57.3|54.9|57.09|54.69|0
1654083510000|2022-06-01 11:38:30|57.06|54.66|57.04|54.64|57.06|54.66|57.04|54.64|0
1654083520000|2022-06-01 11:38:40|57.09|54.69|57.04|54.64|57.09|54.69|57.04|54.64|0
1654083530000|2022-06-01 11:38:50|56.92|54.52|56.92|54.52|56.98|54.58|56.92|54.52|0
1654083540000|2022-06-01 11:39:00|56.98|54.58|56.98|54.58|56.98|54.58|56.95|54.55|0
1654083550000|2022-06-01 11:39:10|56.92|54.52|56.86|54.46|56.98|54.58|56.86|54.46|0
1654083560000|2022-06-01 11:39:20|56.81|54.41|56.81|54.41|56.81|54.41|56.81|54.41|0
1654083570000|2022-06-01 11:39:30|56.83|54.43|56.8|54.4|56.86|54.46|56.8|54.4|0
1654083580000|2022-06-01 11:39:40|56.75|54.35|56.8|54.4|56.8|54.4|56.75|54.35|0
1654083590000|2022-06-01 11:39:50|56.86|54.46|56.86|54.46|56.86|54.46|56.86|54.46|0
1654083600000|2022-06-01 11:40:00|56.83|54.43|56.69|54.29|56.83|54.43|56.69|54.29|0
1654083610000|2022-06-01 11:40:10|56.63|54.23|56.52|54.12|56.63|54.23|56.52|54.12|0
1654083620000|2022-06-01 11:40:20|56.57|54.17|56.63|54.23|56.63|54.23|56.52|54.12|0
1654083630000|2022-06-01 11:40:30|56.46|54.06|56.57|54.17|56.57|54.17|56.46|54.06|0
1654083640000|2022-06-01 11:40:40|56.52|54.12|56.52|54.12|56.52|54.12|56.52|54.12|0
1654083650000|2022-06-01 11:40:50|56.54|54.14|56.57|54.17|56.57|54.17|56.54|54.14|0
1654083660000|2022-06-01 11:41:00|56.69|54.29|56.63|54.23|56.69|54.29|56.52|54.12|0
1654083670000|2022-06-01 11:41:10|56.46|54.06|56.46|54.06|56.46|54.06|56.46|54.06|0
1654083680000|2022-06-01 11:41:20|56.52|54.12|56.52|54.12|56.52|54.12|56.46|54.06|0
1654083690000|2022-06-01 11:41:30|56.54|54.14|56.46|54.06|56.54|54.14|56.46|54.06|0
1654083700000|2022-06-01 11:41:40|56.37|53.97|56.4|54|56.4|54|56.37|53.97|0
1654083710000|2022-06-01 11:41:50|56.43|54.03|56.43|54.03|56.43|54.03|56.4|54|0
1654083720000|2022-06-01 11:42:00|56.46|54.06|56.46|54.06|56.46|54.06|56.46|54.06|0
1654083730000|2022-06-01 11:42:10|56.52|54.12|56.52|54.12|56.52|54.12|56.52|54.12|0
1654083740000|2022-06-01 11:42:20|56.57|54.17|56.57|54.17|56.6|54.2|56.57|54.17|0
1654083750000|2022-06-01 11:42:30|56.63|54.23|56.63|54.23|56.63|54.23|56.63|54.23|0
1654083760000|2022-06-01 11:42:40|56.6|54.2|56.63|54.23|56.63|54.23|56.6|54.2|0
1654083770000|2022-06-01 11:42:50|56.69|54.29|56.75|54.35|56.75|54.35|56.69|54.29|0
1654083780000|2022-06-01 11:43:00|56.92|54.52|56.8|54.4|56.92|54.52|56.8|54.4|0
1654083790000|2022-06-01 11:43:10|56.86|54.46|56.83|54.43|56.86|54.46|56.83|54.43|0
1654083800000|2022-06-01 11:43:20|56.57|54.17|56.34|53.94|56.57|54.17|56.34|53.94|0
1654083810000|2022-06-01 11:43:30|56.29|53.89|56.34|53.94|56.34|53.94|56.29|53.89|0
1654083820000|2022-06-01 11:43:40|56.4|54|56.4|54|56.4|54|56.4|54|0
1654083830000|2022-06-01 11:43:50|56.46|54.06|56.46|54.06|56.46|54.06|56.46|54.06|0
1654083840000|2022-06-01 11:44:00|56.29|53.89|56.14|53.74|56.29|53.89|56.14|53.74|0
1654083850000|2022-06-01 11:44:10|56.17|53.77|56.17|53.77|56.23|53.83|56.17|53.77|0
1654083860000|2022-06-01 11:44:20|56.23|53.83|56.23|53.83|56.23|53.83|56.23|53.83|0
1654083870000|2022-06-01 11:44:30|56.26|53.86|56.29|53.89|56.29|53.89|56.26|53.86|0
1654083880000|2022-06-01 11:44:40|56.23|53.83|56.23|53.83|56.23|53.83|56.23|53.83|0
1654083890000|2022-06-01 11:44:50|56.17|53.77|56.2|53.8|56.2|53.8|56.17|53.77|0
1654083900000|2022-06-01 11:45:00|56.23|53.83|56.06|53.66|56.23|53.83|56.06|53.66|0
1654083910000|2022-06-01 11:45:10|56.17|53.77|56.17|53.77|56.17|53.77|56.14|53.74|0
1654083920000|2022-06-01 11:45:20|56.2|53.8|56.31|53.91|56.31|53.91|56.2|53.8|0
1654083930000|2022-06-01 11:45:30|56.29|53.89|56.31|53.91|56.31|53.91|56.29|53.89|0
1654083940000|2022-06-01 11:45:40|56.29|53.89|56.29|53.89|56.29|53.89|56.29|53.89|0
1654083950000|2022-06-01 11:45:50|56.34|53.94|56.4|54|56.43|54.03|56.34|53.94|0
1654083960000|2022-06-01 11:46:00|56.46|54.06|56.28|53.88|56.46|54.06|56.28|53.88|0
1654083970000|2022-06-01 11:46:10|56.4|54|56.46|54.06|56.46|54.06|56.34|53.94|0
1654083980000|2022-06-01 11:46:20|56.57|54.17|56.63|54.23|56.63|54.23|56.57|54.17|0
1654083990000|2022-06-01 11:46:30|56.57|54.17|56.71|54.31|56.71|54.31|56.57|54.17|0
1654084000000|2022-06-01 11:46:40|56.8|54.4|56.89|54.49|56.89|54.49|56.8|54.4|0
1654084010000|2022-06-01 11:46:50|56.98|54.58|57|54.6|57|54.6|56.98|54.58|0
1654084020000|2022-06-01 11:47:00|57.03|54.63|57.15|54.75|57.15|54.75|57.03|54.63|0
1654084030000|2022-06-01 11:47:10|57.29|54.89|57.32|54.92|57.35|54.95|57.29|54.89|0
1654084040000|2022-06-01 11:47:20|57.38|54.98|57.32|54.92|57.67|55.27|57.32|54.92|0
1654084050000|2022-06-01 11:47:30|57.35|54.95|57.38|54.98|57.38|54.98|57.29|54.89|0
1654084060000|2022-06-01 11:47:40|57.32|54.92|57.21|54.81|57.32|54.92|57.21|54.81|0
1654084070000|2022-06-01 11:47:50|57.09|54.69|57.09|54.69|57.09|54.69|57.09|54.69|0
1654084080000|2022-06-01 11:48:00|57.21|54.81|57.15|54.75|57.21|54.81|57.15|54.75|0
1654084090000|2022-06-01 11:48:10|57.09|54.69|57|54.6|57.09|54.69|57|54.6|0
1654084100000|2022-06-01 11:48:20|56.97|54.57|56.94|54.54|56.97|54.57|56.92|54.52|0
1654084110000|2022-06-01 11:48:30|56.97|54.57|56.92|54.52|56.97|54.57|56.92|54.52|0
1654084120000|2022-06-01 11:48:40|56.69|54.29|56.69|54.29|56.69|54.29|56.69|54.29|0
1654084130000|2022-06-01 11:48:50|56.74|54.34|56.8|54.4|56.8|54.4|56.74|54.34|0
1654084140000|2022-06-01 11:49:00|56.74|54.34|56.74|54.34|56.74|54.34|56.74|54.34|0
1654084150000|2022-06-01 11:49:10|56.69|54.29|56.69|54.29|56.69|54.29|56.69|54.29|0
1654084160000|2022-06-01 11:49:20|56.63|54.23|56.63|54.23|56.63|54.23|56.63|54.23|0
1654084170000|2022-06-01 11:49:30|56.74|54.34|56.8|54.4|56.8|54.4|56.74|54.34|0
1654084180000|2022-06-01 11:49:40|56.97|54.57|57.03|54.63|57.03|54.63|56.97|54.57|0
1654084190000|2022-06-01 11:49:50|56.92|54.52|56.92|54.52|56.92|54.52|56.92|54.52|0
1654084200000|2022-06-01 11:50:00|56.97|54.57|56.92|54.52|56.97|54.57|56.86|54.46|0
1654084210000|2022-06-01 11:50:10|56.94|54.54|57.03|54.63|57.03|54.63|56.94|54.54|0
1654084220000|2022-06-01 11:50:20|56.97|54.57|57.03|54.63|57.03|54.63|56.97|54.57|0
1654084230000|2022-06-01 11:50:30|56.97|54.57|56.92|54.52|56.97|54.57|56.92|54.52|0
1654084240000|2022-06-01 11:50:40|56.86|54.46|56.92|54.52|56.92|54.52|56.86|54.46|0
1654084250000|2022-06-01 11:50:50|56.77|54.37|56.74|54.34|56.86|54.46|56.74|54.34|0
1654084260000|2022-06-01 11:51:00|56.71|54.31|56.63|54.23|56.74|54.34|56.63|54.23|0
1654084270000|2022-06-01 11:51:10|56.68|54.28|56.51|54.11|56.68|54.28|56.51|54.11|0
1654084280000|2022-06-01 11:51:20|56.54|54.14|56.45|54.05|56.54|54.14|56.45|54.05|0
1654084290000|2022-06-01 11:51:30|56.51|54.11|56.51|54.11|56.57|54.17|56.51|54.11|0
1654084300000|2022-06-01 11:51:40|56.45|54.05|56.34|53.94|56.45|54.05|56.34|53.94|0
1654084310000|2022-06-01 11:51:50|56.31|53.91|56.45|54.05|56.45|54.05|56.31|53.91|0
1654084320000|2022-06-01 11:52:00|56.51|54.11|56.51|54.11|56.57|54.17|56.51|54.11|0
1654084330000|2022-06-01 11:52:10|56.45|54.05|56.45|54.05|56.48|54.08|56.45|54.05|0
1654084340000|2022-06-01 11:52:20|56.51|54.11|56.57|54.17|56.57|54.17|56.51|54.11|0
1654084350000|2022-06-01 11:52:30|56.63|54.23|56.63|54.23|56.63|54.23|56.63|54.23|0
1654084360000|2022-06-01 11:52:40|56.6|54.2|56.63|54.23|56.63|54.23|56.6|54.2|0
1654084370000|2022-06-01 11:52:50|56.57|54.17|56.63|54.23|56.63|54.23|56.57|54.17|0
1654084390000|2022-06-01 11:53:10|56.65|54.25|56.65|54.25|56.65|54.25|56.65|54.25|0
1654084400000|2022-06-01 11:53:20|56.63|54.23|56.65|54.25|56.65|54.25|56.63|54.23|0
1654084410000|2022-06-01 11:53:30|56.63|54.23|56.68|54.28|56.68|54.28|56.63|54.23|0
1654084420000|2022-06-01 11:53:40|56.63|54.23|56.63|54.23|56.63|54.23|56.63|54.23|0
1654084430000|2022-06-01 11:53:50|56.65|54.25|56.68|54.28|56.68|54.28|56.65|54.25|0
1654084440000|2022-06-01 11:54:00|56.63|54.23|56.63|54.23|56.68|54.28|56.63|54.23|0
1654084480000|2022-06-01 11:54:40|56.6|54.2|56.63|54.23|56.63|54.23|56.6|54.2|0
1654084490000|2022-06-01 11:54:50|56.65|54.25|56.65|54.25|56.65|54.25|56.65|54.25|0
1654084500000|2022-06-01 11:55:00|56.63|54.23|56.68|54.28|56.68|54.28|56.63|54.23|0
1654084510000|2022-06-01 11:55:10|56.63|54.23|56.74|54.34|56.8|54.4|56.63|54.23|0
1654084520000|2022-06-01 11:55:20|56.68|54.28|56.74|54.34|56.77|54.37|56.68|54.28|0
1654084530000|2022-06-01 11:55:30|56.68|54.28|56.74|54.34|56.74|54.34|56.68|54.28|0
1654084540000|2022-06-01 11:55:40|56.8|54.4|56.86|54.46|56.86|54.46|56.8|54.4|0
1654084550000|2022-06-01 11:55:50|56.8|54.4|56.86|54.46|56.86|54.46|56.8|54.4|0
1654084560000|2022-06-01 11:56:00|56.91|54.51|56.91|54.51|56.91|54.51|56.91|54.51|0
1654084570000|2022-06-01 11:56:10|56.86|54.46|57.03|54.63|57.03|54.63|56.86|54.46|0
1654084580000|2022-06-01 11:56:20|56.91|54.51|56.86|54.46|56.91|54.51|56.86|54.46|0
1654084590000|2022-06-01 11:56:30|56.83|54.43|56.97|54.57|56.97|54.57|56.83|54.43|0
1654084600000|2022-06-01 11:56:40|56.91|54.51|56.86|54.46|56.91|54.51|56.83|54.43|0
1654084610000|2022-06-01 11:56:50|56.91|54.51|57.03|54.63|57.03|54.63|56.91|54.51|0
1654084620000|2022-06-01 11:57:00|57.09|54.69|57.26|54.86|57.26|54.86|57.09|54.69|0
1654084630000|2022-06-01 11:57:10|57.2|54.8|57.32|54.92|57.38|54.98|57.2|54.8|0
1654084640000|2022-06-01 11:57:20|57.26|54.86|57.32|54.92|57.38|54.98|57.26|54.86|0
1654084650000|2022-06-01 11:57:30|57.38|54.98|57.38|54.98|57.38|54.98|57.38|54.98|0
1654084660000|2022-06-01 11:57:40|57.4|55|57.4|55|57.4|55|57.4|55|0
1654084670000|2022-06-01 11:57:50|57.38|54.98|57.43|55.03|57.43|55.03|57.38|54.98|0
1654084680000|2022-06-01 11:58:00|57.38|54.98|57.29|54.89|57.38|54.98|57.29|54.89|0
1654084690000|2022-06-01 11:58:10|57.32|54.92|57.38|54.98|57.38|54.98|57.32|54.92|0
1654084700000|2022-06-01 11:58:20|57.4|55|57.43|55.03|57.43|55.03|57.38|54.98|0
1654084720000|2022-06-01 11:58:40|57.4|55|57.38|54.98|57.4|55|57.38|54.98|0
1654084730000|2022-06-01 11:58:50|57.35|54.95|57.38|54.98|57.4|55|57.35|54.95|0
1654084740000|2022-06-01 11:59:00|57.43|55.03|57.38|54.98|57.43|55.03|57.38|54.98|0
1654084750000|2022-06-01 11:59:10|57.43|55.03|57.58|55.18|57.58|55.18|57.43|55.03|0
1654084760000|2022-06-01 11:59:20|57.61|55.21|57.67|55.27|57.67|55.27|57.61|55.21|0
1654084770000|2022-06-01 11:59:30|57.72|55.32|57.72|55.32|57.72|55.32|57.72|55.32|0
1654084780000|2022-06-01 11:59:40|57.78|55.38|57.78|55.38|57.78|55.38|57.75|55.35|0
1654084790000|2022-06-01 11:59:50|58.02|55.62|58.08|55.68|58.08|55.68|58.02|55.62|0
1654084800000|2022-06-01 12:00:00|58.13|55.73|58.31|55.91|58.31|55.91|58.13|55.73|0
1654084810000|2022-06-01 12:00:10|58.28|55.88|58.16|55.76|58.28|55.88|58.1|55.7|0
1654084820000|2022-06-01 12:00:20|58.19|55.79|58.08|55.68|58.19|55.79|58.08|55.68|0
1654084830000|2022-06-01 12:00:30|58.13|55.73|58.19|55.79|58.25|55.85|58.13|55.73|0
1654084840000|2022-06-01 12:00:40|58.13|55.73|58.08|55.68|58.13|55.73|58.08|55.68|0
1654084850000|2022-06-01 12:00:50|57.96|55.56|57.9|55.5|57.96|55.56|57.9|55.5|0
1654084860000|2022-06-01 12:01:00|57.78|55.38|57.72|55.32|57.78|55.38|57.72|55.32|0
1654084870000|2022-06-01 12:01:10|57.78|55.38|57.84|55.44|57.84|55.44|57.78|55.38|0
1654084880000|2022-06-01 12:01:20|57.87|55.47|57.84|55.44|57.87|55.47|57.84|55.44|0
1654084900000|2022-06-01 12:01:40|57.78|55.38|57.84|55.44|57.84|55.44|57.78|55.38|0
1654084910000|2022-06-01 12:01:50|57.78|55.38|57.84|55.44|57.84|55.44|57.78|55.38|0
1654084920000|2022-06-01 12:02:00|57.9|55.5|57.84|55.44|57.9|55.5|57.84|55.44|0
1654084930000|2022-06-01 12:02:10|57.96|55.56|57.96|55.56|57.96|55.56|57.9|55.5|0
1654084940000|2022-06-01 12:02:20|57.9|55.5|57.9|55.5|57.9|55.5|57.9|55.5|0
1654084950000|2022-06-01 12:02:30|57.96|55.56|58.19|55.79|58.19|55.79|57.9|55.5|0
1654084960000|2022-06-01 12:02:40|58.13|55.73|58.07|55.67|58.13|55.73|58.07|55.67|0
1654084970000|2022-06-01 12:02:50|58.13|55.73|58.25|55.85|58.25|55.85|58.13|55.73|0
1654084980000|2022-06-01 12:03:00|58.31|55.91|58.31|55.91|58.31|55.91|58.25|55.85|0
1654084990000|2022-06-01 12:03:10|58.25|55.85|58.25|55.85|58.25|55.85|58.25|55.85|0
1654085000000|2022-06-01 12:03:20|58.19|55.79|58.43|56.03|58.43|56.03|58.19|55.79|0
1654085010000|2022-06-01 12:03:30|58.51|56.11|58.54|56.14|58.54|56.14|58.51|56.11|0
1654085020000|2022-06-01 12:03:40|58.78|56.38|58.66|56.26|58.78|56.38|58.6|56.2|0
1654085030000|2022-06-01 12:03:50|58.6|56.2|58.6|56.2|58.66|56.26|58.6|56.2|0
1654085040000|2022-06-01 12:04:00|58.66|56.26|58.49|56.09|58.66|56.26|58.49|56.09|0
1654085050000|2022-06-01 12:04:10|58.6|56.2|58.54|56.14|58.6|56.2|58.54|56.14|0
1654085060000|2022-06-01 12:04:20|58.6|56.2|58.51|56.11|58.6|56.2|58.51|56.11|0
1654085070000|2022-06-01 12:04:30|58.54|56.14|58.48|56.08|58.54|56.14|58.48|56.08|0
1654085080000|2022-06-01 12:04:40|58.45|56.05|58.37|55.97|58.45|56.05|58.37|55.97|0
1654085090000|2022-06-01 12:04:50|58.31|55.91|58.31|55.91|58.31|55.91|58.31|55.91|0
1654085100000|2022-06-01 12:05:00|58.25|55.85|58.43|56.03|58.43|56.03|58.25|55.85|0
1654085110000|2022-06-01 12:05:10|58.48|56.08|58.54|56.14|58.54|56.14|58.48|56.08|0
1654085120000|2022-06-01 12:05:20|58.51|56.11|58.37|55.97|58.51|56.11|58.37|55.97|0
1654085130000|2022-06-01 12:05:30|58.31|55.91|58.31|55.91|58.31|55.91|58.31|55.91|0
1654085140000|2022-06-01 12:05:40|58.43|56.03|58.54|56.14|58.54|56.14|58.43|56.03|0
1654085150000|2022-06-01 12:05:50|58.6|56.2|58.78|56.38|58.78|56.38|58.6|56.2|0
1654085160000|2022-06-01 12:06:00|58.84|56.44|58.72|56.32|58.84|56.44|58.72|56.32|0
1654085170000|2022-06-01 12:06:10|58.75|56.35|58.48|56.08|58.75|56.35|58.48|56.08|0
1654085180000|2022-06-01 12:06:20|58.43|56.03|58.25|55.85|58.43|56.03|58.25|55.85|0
1654085190000|2022-06-01 12:06:30|58.19|55.79|58.19|55.79|58.25|55.85|58.19|55.79|0
1654085200000|2022-06-01 12:06:40|58.22|55.82|58.25|55.85|58.25|55.85|58.22|55.82|0
1654085210000|2022-06-01 12:06:50|58.13|55.73|58.19|55.79|58.19|55.79|58.13|55.73|0
1654085220000|2022-06-01 12:07:00|58.13|55.73|58.13|55.73|58.13|55.73|58.07|55.67|0
1654085230000|2022-06-01 12:07:10|58.07|55.67|58.07|55.67|58.07|55.67|58.07|55.67|0
1654085240000|2022-06-01 12:07:20|58.01|55.61|58.01|55.61|58.07|55.67|58.01|55.61|0
1654085250000|2022-06-01 12:07:30|58.13|55.73|58.07|55.67|58.13|55.73|58.07|55.67|0
1654085260000|2022-06-01 12:07:40|58.13|55.73|58.19|55.79|58.19|55.79|58.13|55.73|0
1654085270000|2022-06-01 12:07:50|58.13|55.73|58.13|55.73|58.13|55.73|58.13|55.73|0
1654085280000|2022-06-01 12:08:00|58.07|55.67|58.13|55.73|58.13|55.73|58.07|55.67|0
1654085290000|2022-06-01 12:08:10|58.07|55.67|58.1|55.7|58.1|55.7|58.01|55.61|0
1654085300000|2022-06-01 12:08:20|58.01|55.61|58.04|55.64|58.07|55.67|58.01|55.61|0
1654085310000|2022-06-01 12:08:30|58.01|55.61|58.07|55.67|58.07|55.67|57.98|55.58|0
1654085320000|2022-06-01 12:08:40|58.01|55.61|58.01|55.61|58.01|55.61|58.01|55.61|0
1654085330000|2022-06-01 12:08:50|58.07|55.67|58.13|55.73|58.13|55.73|58.07|55.67|0
1654085340000|2022-06-01 12:09:00|58.19|55.79|58.13|55.73|58.19|55.79|58.13|55.73|0
1654085360000|2022-06-01 12:09:20|58.19|55.79|58.48|56.08|58.48|56.08|58.19|55.79|0
1654085370000|2022-06-01 12:09:30|58.42|56.02|58.07|55.67|58.42|56.02|58.07|55.67|0
1654085380000|2022-06-01 12:09:40|58.01|55.61|58.07|55.67|58.1|55.7|58.01|55.61|0
1654085390000|2022-06-01 12:09:50|58.01|55.61|58.07|55.67|58.07|55.67|58.01|55.61|0
1654085400000|2022-06-01 12:10:00|58.01|55.61|58.13|55.73|58.25|55.85|58.01|55.61|0
1654085410000|2022-06-01 12:10:10|58.19|55.79|58.19|55.79|58.19|55.79|58.13|55.73|0
1654085420000|2022-06-01 12:10:20|58.13|55.73|58.19|55.79|58.19|55.79|58.13|55.73|0
1654085430000|2022-06-01 12:10:30|58.13|55.73|58.19|55.79|58.19|55.79|58.07|55.67|0
1654085440000|2022-06-01 12:10:40|58.13|55.73|58.07|55.67|58.13|55.73|58.07|55.67|0
1654085450000|2022-06-01 12:10:50|58.13|55.73|58.13|55.73|58.19|55.79|58.13|55.73|0
1654085460000|2022-06-01 12:11:00|58.07|55.67|58.16|55.76|58.16|55.76|58.07|55.67|0
1654085470000|2022-06-01 12:11:10|58.13|55.73|58.19|55.79|58.19|55.79|58.13|55.73|0
1654085480000|2022-06-01 12:11:20|58.13|55.73|58.25|55.85|58.25|55.85|58.13|55.73|0
1654085490000|2022-06-01 12:11:30|58.36|55.96|58.42|56.02|58.42|56.02|58.33|55.93|0
1654085500000|2022-06-01 12:11:40|58.31|55.91|58.42|56.02|58.42|56.02|58.31|55.91|0
1654085510000|2022-06-01 12:11:50|58.48|56.08|58.48|56.08|58.48|56.08|58.48|56.08|0
1654085520000|2022-06-01 12:12:00|58.54|56.14|58.48|56.08|58.54|56.14|58.42|56.02|0
1654085530000|2022-06-01 12:12:10|58.42|56.02|58.36|55.96|58.42|56.02|58.36|55.96|0
1654085540000|2022-06-01 12:12:20|58.3|55.9|58.25|55.85|58.3|55.9|58.25|55.85|0
1654085550000|2022-06-01 12:12:30|58.07|55.67|58.19|55.79|58.19|55.79|58.07|55.67|0
1654085560000|2022-06-01 12:12:40|58.25|55.85|58.19|55.79|58.25|55.85|58.13|55.73|0
1654085570000|2022-06-01 12:12:50|58.13|55.73|58.16|55.76|58.19|55.79|58.13|55.73|0
1654085580000|2022-06-01 12:13:00|58.19|55.79|58.13|55.73|58.25|55.85|58.13|55.73|0
1654085590000|2022-06-01 12:13:10|58.25|55.85|58.25|55.85|58.25|55.85|58.25|55.85|0
1654085600000|2022-06-01 12:13:20|58.19|55.79|58.07|55.67|58.19|55.79|58.07|55.67|0
1654085610000|2022-06-01 12:13:30|58.1|55.7|58.01|55.61|58.1|55.7|58.01|55.61|0
1654085620000|2022-06-01 12:13:40|58.07|55.67|58.13|55.73|58.13|55.73|58.07|55.67|0
1654085630000|2022-06-01 12:13:50|58.07|55.67|58.07|55.67|58.07|55.67|58.01|55.61|0
1654085640000|2022-06-01 12:14:00|58.01|55.61|58.01|55.61|58.04|55.64|58.01|55.61|0
1654085650000|2022-06-01 12:14:10|58.13|55.73|58.13|55.73|58.13|55.73|58.07|55.67|0
1654085660000|2022-06-01 12:14:20|58.07|55.67|58.16|55.76|58.16|55.76|58.07|55.67|0
1654085670000|2022-06-01 12:14:30|58.19|55.79|58.16|55.76|58.19|55.79|58.16|55.76|0
1654085680000|2022-06-01 12:14:40|58.25|55.85|58.3|55.9|58.3|55.9|58.25|55.85|0
1654085690000|2022-06-01 12:14:50|58.33|55.93|58.19|55.79|58.33|55.93|58.19|55.79|0
1654085700000|2022-06-01 12:15:00|58.25|55.85|58.19|55.79|58.25|55.85|58.19|55.79|0
1654085710000|2022-06-01 12:15:10|58.13|55.73|58.3|55.9|58.3|55.9|58.13|55.73|0
1654085720000|2022-06-01 12:15:20|58.39|55.99|58.42|56.02|58.42|56.02|58.36|55.96|0
1654085730000|2022-06-01 12:15:30|58.45|56.05|58.48|56.08|58.48|56.08|58.42|56.02|0
1654085740000|2022-06-01 12:15:40|58.42|56.02|58.42|56.02|58.42|56.02|58.42|56.02|0
1654085750000|2022-06-01 12:15:50|58.36|55.96|58.19|55.79|58.36|55.96|58.19|55.79|0
1654085760000|2022-06-01 12:16:00|58.13|55.73|58.13|55.73|58.13|55.73|58.07|55.67|0
1654085770000|2022-06-01 12:16:10|58.19|55.79|58.24|55.84|58.24|55.84|58.19|55.79|0
1654085780000|2022-06-01 12:16:20|58.27|55.87|58.3|55.9|58.36|55.96|58.24|55.84|0
1654085790000|2022-06-01 12:16:30|58.21|55.81|58.19|55.79|58.24|55.84|58.19|55.79|0
1654085800000|2022-06-01 12:16:40|58.16|55.76|58.3|55.9|58.3|55.9|58.16|55.76|0
1654085810000|2022-06-01 12:16:50|58.36|55.96|58.3|55.9|58.42|56.02|58.3|55.9|0
1654085820000|2022-06-01 12:17:00|58.24|55.84|58.36|55.96|58.36|55.96|58.24|55.84|0
1654085830000|2022-06-01 12:17:10|58.3|55.9|58.42|56.02|58.42|56.02|58.3|55.9|0
1654085840000|2022-06-01 12:17:20|58.3|55.9|58.19|55.79|58.3|55.9|58.19|55.79|0
1654085850000|2022-06-01 12:17:30|58.13|55.73|58.13|55.73|58.13|55.73|58.13|55.73|0
1654085860000|2022-06-01 12:17:40|58.19|55.79|58.24|55.84|58.24|55.84|58.19|55.79|0
1654085870000|2022-06-01 12:17:50|58.3|55.9|58.24|55.84|58.3|55.9|58.24|55.84|0
1654085880000|2022-06-01 12:18:00|58.18|55.78|58.13|55.73|58.18|55.78|58.01|55.61|0
1654085890000|2022-06-01 12:18:10|58.01|55.61|58.01|55.61|58.04|55.64|58.01|55.61|0
1654085900000|2022-06-01 12:18:20|58.07|55.67|58.01|55.61|58.07|55.67|58.01|55.61|0
1654085910000|2022-06-01 12:18:30|57.95|55.55|57.8|55.4|58.01|55.61|57.8|55.4|0
1654085920000|2022-06-01 12:18:40|57.83|55.43|57.89|55.49|57.89|55.49|57.83|55.43|0
1654085930000|2022-06-01 12:18:50|57.83|55.43|57.77|55.37|57.83|55.43|57.77|55.37|0
1654085940000|2022-06-01 12:19:00|57.8|55.4|57.8|55.4|57.83|55.43|57.8|55.4|0
1654085950000|2022-06-01 12:19:10|57.77|55.37|57.89|55.49|57.89|55.49|57.77|55.37|0
1654085960000|2022-06-01 12:19:20|57.83|55.43|57.77|55.37|57.83|55.43|57.72|55.32|0
1654085970000|2022-06-01 12:19:30|57.72|55.32|57.77|55.37|57.77|55.37|57.72|55.32|0
1654085980000|2022-06-01 12:19:40|57.8|55.4|57.8|55.4|57.8|55.4|57.8|55.4|0
1654085990000|2022-06-01 12:19:50|57.77|55.37|57.66|55.26|57.77|55.37|57.66|55.26|0
1654086000000|2022-06-01 12:20:00|57.83|55.43|57.8|55.4|57.83|55.43|57.77|55.37|0
1654086010000|2022-06-01 12:20:10|57.83|55.43|57.77|55.37|57.83|55.43|57.72|55.32|0
1654086020000|2022-06-01 12:20:20|57.72|55.32|57.72|55.32|57.72|55.32|57.72|55.32|0
1654086030000|2022-06-01 12:20:30|57.63|55.23|57.69|55.29|57.69|55.29|57.63|55.23|0
1654086040000|2022-06-01 12:20:40|57.72|55.32|57.66|55.26|57.72|55.32|57.6|55.2|0
1654086050000|2022-06-01 12:20:50|57.6|55.2|57.72|55.32|57.72|55.32|57.6|55.2|0
1654086060000|2022-06-01 12:21:00|57.66|55.26|57.72|55.32|57.72|55.32|57.66|55.26|0
1654086070000|2022-06-01 12:21:10|57.66|55.26|57.6|55.2|57.66|55.26|57.6|55.2|0
1654086080000|2022-06-01 12:21:20|57.66|55.26|57.66|55.26|57.66|55.26|57.6|55.2|0
1654086090000|2022-06-01 12:21:30|57.72|55.32|57.77|55.37|57.83|55.43|57.72|55.32|0
1654086100000|2022-06-01 12:21:40|57.83|55.43|57.83|55.43|57.83|55.43|57.83|55.43|0
1654086110000|2022-06-01 12:21:50|57.89|55.49|57.86|55.46|57.89|55.49|57.86|55.46|0
1654086120000|2022-06-01 12:22:00|57.83|55.43|57.71|55.31|57.83|55.43|57.71|55.31|0
1654086130000|2022-06-01 12:22:10|57.66|55.26|57.8|55.4|57.8|55.4|57.66|55.26|0
1654086140000|2022-06-01 12:22:20|57.95|55.55|58.07|55.67|58.07|55.67|57.95|55.55|0
1654086150000|2022-06-01 12:22:30|58.39|55.99|58.54|56.14|58.54|56.14|58.39|55.99|0
1654086160000|2022-06-01 12:22:40|58.51|56.11|58.54|56.14|58.62|56.22|58.51|56.11|0
1654086170000|2022-06-01 12:22:50|58.48|56.08|58.42|56.02|58.48|56.08|58.42|56.02|0
1654086180000|2022-06-01 12:23:00|58.45|56.05|58.48|56.08|58.48|56.08|58.45|56.05|0
1654086190000|2022-06-01 12:23:10|58.42|56.02|58.62|56.22|58.62|56.22|58.42|56.02|0
1654086200000|2022-06-01 12:23:20|58.65|56.25|58.98|56.58|58.98|56.58|58.65|56.25|0
1654086210000|2022-06-01 12:23:30|59.01|56.61|58.95|56.55|59.07|56.67|58.95|56.55|0
1654086220000|2022-06-01 12:23:40|58.92|56.52|58.95|56.55|59.01|56.61|58.92|56.52|0
1654086230000|2022-06-01 12:23:50|58.92|56.52|59.01|56.61|59.01|56.61|58.92|56.52|0
1654086240000|2022-06-01 12:24:00|59.07|56.67|59.01|56.61|59.07|56.67|59.01|56.61|0
1654086250000|2022-06-01 12:24:10|58.95|56.55|59.07|56.67|59.07|56.67|58.89|56.49|0
1654086260000|2022-06-01 12:24:20|59.01|56.61|58.95|56.55|59.04|56.64|58.95|56.55|0
1654086270000|2022-06-01 12:24:30|59.04|56.64|58.95|56.55|59.04|56.64|58.95|56.55|0
1654086280000|2022-06-01 12:24:40|59.01|56.61|59.01|56.61|59.01|56.61|59.01|56.61|0
1654086290000|2022-06-01 12:24:50|58.95|56.55|59.01|56.61|59.04|56.64|58.95|56.55|0
1654086300000|2022-06-01 12:25:00|58.95|56.55|58.89|56.49|58.95|56.55|58.89|56.49|0
1654086310000|2022-06-01 12:25:10|58.86|56.46|58.89|56.49|58.89|56.49|58.77|56.37|0
1654086320000|2022-06-01 12:25:20|58.77|56.37|59.01|56.61|59.01|56.61|58.77|56.37|0
1654086330000|2022-06-01 12:25:30|58.95|56.55|58.89|56.49|58.95|56.55|58.89|56.49|0
1654086340000|2022-06-01 12:25:40|58.83|56.43|58.95|56.55|58.95|56.55|58.83|56.43|0
1654086350000|2022-06-01 12:25:50|58.89|56.49|58.92|56.52|59.01|56.61|58.89|56.49|0
1654086360000|2022-06-01 12:26:00|58.89|56.49|58.95|56.55|58.95|56.55|58.89|56.49|0
1654086370000|2022-06-01 12:26:10|58.98|56.58|58.95|56.55|58.98|56.58|58.89|56.49|0
1654086380000|2022-06-01 12:26:20|59.01|56.61|59.07|56.67|59.07|56.67|59.01|56.61|0
1654086390000|2022-06-01 12:26:30|59.01|56.61|59.07|56.67|59.07|56.67|59.01|56.61|0
1654086400000|2022-06-01 12:26:40|59.01|56.61|59.19|56.79|59.19|56.79|59.01|56.61|0
1654086410000|2022-06-01 12:26:50|59.3|56.9|59.66|57.26|59.66|57.26|59.3|56.9|0
1654086420000|2022-06-01 12:27:00|59.48|57.08|59.72|57.32|59.72|57.32|59.48|57.08|0
1654086430000|2022-06-01 12:27:10|59.6|57.2|59.72|57.32|59.72|57.32|59.6|57.2|0
1654086440000|2022-06-01 12:27:20|59.78|57.38|59.78|57.38|59.78|57.38|59.66|57.26|0
1654086450000|2022-06-01 12:27:30|59.9|57.5|59.78|57.38|59.9|57.5|59.75|57.35|0
1654086460000|2022-06-01 12:27:40|59.84|57.44|59.9|57.5|59.9|57.5|59.84|57.44|0
1654086470000|2022-06-01 12:27:50|59.84|57.44|59.84|57.44|59.84|57.44|59.78|57.38|0
1654086480000|2022-06-01 12:28:00|59.81|57.41|59.84|57.44|59.84|57.44|59.72|57.32|0
1654086490000|2022-06-01 12:28:10|59.72|57.32|59.78|57.38|59.78|57.38|59.72|57.32|0
1654086500000|2022-06-01 12:28:20|59.84|57.44|59.78|57.38|59.84|57.44|59.78|57.38|0
1654086510000|2022-06-01 12:28:30|59.72|57.32|59.66|57.26|59.72|57.32|59.66|57.26|0
1654086520000|2022-06-01 12:28:40|59.72|57.32|59.84|57.44|59.84|57.44|59.6|57.2|0
1654086530000|2022-06-01 12:28:50|59.66|57.26|59.78|57.38|59.78|57.38|59.66|57.26|0
1654086540000|2022-06-01 12:29:00|59.66|57.26|59.72|57.32|59.72|57.32|59.66|57.26|0
1654086550000|2022-06-01 12:29:10|59.66|57.26|59.6|57.2|59.66|57.26|59.6|57.2|0
1654086560000|2022-06-01 12:29:20|59.48|57.08|59.54|57.14|59.6|57.2|59.42|57.02|0
1654086570000|2022-06-01 12:29:30|59.6|57.2|59.42|57.02|59.6|57.2|59.42|57.02|0
1654086580000|2022-06-01 12:29:40|59.48|57.08|59.42|57.02|59.48|57.08|59.42|57.02|0
1654086590000|2022-06-01 12:29:50|59.48|57.08|59.42|57.02|59.48|57.08|59.42|57.02|0
1654086600000|2022-06-01 12:30:00|59.48|57.08|59.45|57.05|59.48|57.08|59.42|57.02|0
1654086610000|2022-06-01 12:30:10|59.39|56.99|59.36|56.96|59.39|56.99|59.33|56.93|0
1654086620000|2022-06-01 12:30:20|59.3|56.9|59.21|56.81|59.33|56.93|59.21|56.81|0
1654086630000|2022-06-01 12:30:30|59.18|56.78|59.18|56.78|59.18|56.78|59.12|56.72|0
1654086640000|2022-06-01 12:30:40|59.24|56.84|59.07|56.67|59.24|56.84|59.07|56.67|0
1654086650000|2022-06-01 12:30:50|59.06|56.66|59.09|56.69|59.12|56.72|59.06|56.66|0
1654086660000|2022-06-01 12:31:00|59.06|56.66|58.95|56.55|59.06|56.66|58.95|56.55|0
1654086670000|2022-06-01 12:31:10|58.89|56.49|58.95|56.55|58.95|56.55|58.89|56.49|0
1654086680000|2022-06-01 12:31:20|59.01|56.61|58.95|56.55|59.01|56.61|58.95|56.55|0
1654086690000|2022-06-01 12:31:30|58.97|56.57|58.89|56.49|58.97|56.57|58.83|56.43|0
1654086700000|2022-06-01 12:31:40|58.95|56.55|58.95|56.55|58.95|56.55|58.95|56.55|0
1654086710000|2022-06-01 12:31:50|58.92|56.52|58.92|56.52|58.92|56.52|58.92|56.52|0
1654086720000|2022-06-01 12:32:00|58.95|56.55|59.01|56.61|59.01|56.61|58.95|56.55|0
1654086730000|2022-06-01 12:32:10|59.06|56.66|59.12|56.72|59.12|56.72|59.01|56.61|0
1654086740000|2022-06-01 12:32:20|59.18|56.78|59.18|56.78|59.18|56.78|59.18|56.78|0
1654086750000|2022-06-01 12:32:30|59.24|56.84|59.06|56.66|59.24|56.84|59.06|56.66|0
1654086760000|2022-06-01 12:32:40|59|56.6|59|56.6|59|56.6|59|56.6|0
1654086770000|2022-06-01 12:32:50|59.06|56.66|59.06|56.66|59.06|56.66|59.03|56.63|0
1654086780000|2022-06-01 12:33:00|59.24|56.84|59.18|56.78|59.24|56.84|59.18|56.78|0
1654086790000|2022-06-01 12:33:10|59.12|56.72|59.54|57.14|59.54|57.14|59.12|56.72|0
1654086800000|2022-06-01 12:33:20|59.57|57.17|59.6|57.2|59.6|57.2|59.57|57.17|0
1654086810000|2022-06-01 12:33:30|59.57|57.17|59.48|57.08|59.57|57.17|59.48|57.08|0
1654086820000|2022-06-01 12:33:40|59.54|57.14|59.6|57.2|59.6|57.2|59.54|57.14|0
1654086830000|2022-06-01 12:33:50|59.66|57.26|59.66|57.26|59.66|57.26|59.63|57.23|0
1654086840000|2022-06-01 12:34:00|59.6|57.2|59.54|57.14|59.6|57.2|59.54|57.14|0
1654086850000|2022-06-01 12:34:10|59.48|57.08|59.42|57.02|59.48|57.08|59.36|56.96|0
1654086860000|2022-06-01 12:34:20|59.36|56.96|59.48|57.08|59.48|57.08|59.36|56.96|0
1654086870000|2022-06-01 12:34:30|59.54|57.14|59.66|57.26|59.66|57.26|59.54|57.14|0
1654086890000|2022-06-01 12:34:50|59.6|57.2|59.66|57.26|59.66|57.26|59.6|57.2|0
1654086900000|2022-06-01 12:35:00|59.72|57.32|59.78|57.38|59.78|57.38|59.72|57.32|0
1654086920000|2022-06-01 12:35:20|59.72|57.32|59.57|57.17|59.72|57.32|59.57|57.17|0
1654086930000|2022-06-01 12:35:30|59.54|57.14|59.48|57.08|59.54|57.14|59.48|57.08|0
1654086940000|2022-06-01 12:35:40|59.54|57.14|59.54|57.14|59.54|57.14|59.48|57.08|0
1654086960000|2022-06-01 12:36:00|59.6|57.2|59.48|57.08|59.6|57.2|59.48|57.08|0
1654086970000|2022-06-01 12:36:10|59.42|57.02|59.42|57.02|59.48|57.08|59.42|57.02|0
1654086980000|2022-06-01 12:36:20|59.36|56.96|59.36|56.96|59.36|56.96|59.3|56.9|0
1654086990000|2022-06-01 12:36:30|59.3|56.9|59.3|56.9|59.33|56.93|59.3|56.9|0
1654087000000|2022-06-01 12:36:40|59.36|56.96|59.42|57.02|59.42|57.02|59.36|56.96|0
1654087010000|2022-06-01 12:36:50|59.36|56.96|59.42|57.02|59.42|57.02|59.36|56.96|0
1654087020000|2022-06-01 12:37:00|59.45|57.05|59.48|57.08|59.48|57.08|59.42|57.02|0
1654087030000|2022-06-01 12:37:10|59.54|57.14|59.36|56.96|59.54|57.14|59.36|56.96|0
1654087040000|2022-06-01 12:37:20|59.42|57.02|59.42|57.02|59.42|57.02|59.42|57.02|0
1654087050000|2022-06-01 12:37:30|59.45|57.05|59.54|57.14|59.54|57.14|59.45|57.05|0
1654087060000|2022-06-01 12:37:40|59.6|57.2|59.54|57.14|59.6|57.2|59.54|57.14|0
1654087070000|2022-06-01 12:37:50|59.48|57.08|59.45|57.05|59.48|57.08|59.42|57.02|0
1654087080000|2022-06-01 12:38:00|59.42|57.02|59.66|57.26|59.66|57.26|59.42|57.02|0
1654087090000|2022-06-01 12:38:10|59.6|57.2|59.6|57.2|59.6|57.2|59.57|57.17|0
1654087100000|2022-06-01 12:38:20|59.54|57.14|59.48|57.08|59.54|57.14|59.48|57.08|0
1654087110000|2022-06-01 12:38:30|59.54|57.14|59.48|57.08|59.54|57.14|59.48|57.08|0
1654087120000|2022-06-01 12:38:40|59.42|57.02|59.42|57.02|59.42|57.02|59.42|57.02|0
1654087140000|2022-06-01 12:39:00|59.48|57.08|59.48|57.08|59.48|57.08|59.48|57.08|0
1654087150000|2022-06-01 12:39:10|59.54|57.14|59.48|57.08|59.6|57.2|59.48|57.08|0
1654087160000|2022-06-01 12:39:20|59.54|57.14|59.6|57.2|59.66|57.26|59.54|57.14|0
1654087170000|2022-06-01 12:39:30|59.63|57.23|59.72|57.32|59.78|57.38|59.63|57.23|0
1654087180000|2022-06-01 12:39:40|59.6|57.2|59.63|57.23|59.66|57.26|59.6|57.2|0
1654087190000|2022-06-01 12:39:50|59.6|57.2|59.6|57.2|59.6|57.2|59.6|57.2|0
1654087200000|2022-06-01 12:40:00|59.57|57.17|59.45|57.05|59.57|57.17|59.45|57.05|0
1654087210000|2022-06-01 12:40:10|59.42|57.02|59.54|57.14|59.54|57.14|59.42|57.02|0
1654087220000|2022-06-01 12:40:20|59.48|57.08|59.48|57.08|59.48|57.08|59.48|57.08|0
1654087230000|2022-06-01 12:40:30|59.42|57.02|59.36|56.96|59.48|57.08|59.36|56.96|0
1654087240000|2022-06-01 12:40:40|59.24|56.84|59.24|56.84|59.27|56.87|59.24|56.84|0
1654087250000|2022-06-01 12:40:50|59.15|56.75|59.24|56.84|59.24|56.84|59.15|56.75|0
1654087260000|2022-06-01 12:41:00|59.27|56.87|59.27|56.87|59.3|56.9|59.24|56.84|0
1654087270000|2022-06-01 12:41:10|59.3|56.9|59.18|56.78|59.3|56.9|59.18|56.78|0
1654087280000|2022-06-01 12:41:20|59.24|56.84|59.18|56.78|59.24|56.84|59.18|56.78|0
1654087290000|2022-06-01 12:41:30|59.12|56.72|59.15|56.75|59.15|56.75|59.12|56.72|0
1654087300000|2022-06-01 12:41:40|59.48|57.08|59.48|57.08|59.54|57.14|59.48|57.08|0
1654087310000|2022-06-01 12:41:50|59.51|57.11|59.36|56.96|59.51|57.11|59.36|56.96|0
1654087320000|2022-06-01 12:42:00|59.42|57.02|59.48|57.08|59.48|57.08|59.42|57.02|0
1654087330000|2022-06-01 12:42:10|59.57|57.17|59.66|57.26|59.68|57.28|59.57|57.17|0
1654087340000|2022-06-01 12:42:20|59.62|57.22|59.66|57.26|59.74|57.34|59.62|57.22|0
1654087350000|2022-06-01 12:42:30|59.72|57.32|59.72|57.32|59.78|57.38|59.72|57.32|0
1654087360000|2022-06-01 12:42:40|59.78|57.38|59.84|57.44|59.84|57.44|59.78|57.38|0
1654087370000|2022-06-01 12:42:50|59.9|57.5|59.78|57.38|59.9|57.5|59.78|57.38|0
1654087380000|2022-06-01 12:43:00|59.84|57.44|59.92|57.52|59.92|57.52|59.78|57.38|0
1654087390000|2022-06-01 12:43:10|59.9|57.5|59.9|57.5|59.9|57.5|59.9|57.5|0
1654087400000|2022-06-01 12:43:20|59.96|57.56|59.84|57.44|60.02|57.62|59.84|57.44|0
1654087410000|2022-06-01 12:43:30|59.83|57.43|59.89|57.49|59.89|57.49|59.78|57.38|0
1654087420000|2022-06-01 12:43:40|60.08|57.68|60.08|57.68|60.08|57.68|60.08|57.68|0
1654087430000|2022-06-01 12:43:50|60.01|57.61|60.01|57.61|60.04|57.64|60.01|57.61|0
1654087440000|2022-06-01 12:44:00|60.04|57.64|60.04|57.64|60.04|57.64|60.04|57.64|0
1654087450000|2022-06-01 12:44:10|60.01|57.61|60.07|57.67|60.07|57.67|60.01|57.61|0
1654087460000|2022-06-01 12:44:20|60.13|57.73|60.04|57.64|60.13|57.73|60.04|57.64|0
1654087470000|2022-06-01 12:44:30|60.07|57.67|60.13|57.73|60.13|57.73|60.07|57.67|0
1654087480000|2022-06-01 12:44:40|60.1|57.7|60.13|57.73|60.13|57.73|60.07|57.67|0
1654087490000|2022-06-01 12:44:50|60.07|57.67|60.04|57.64|60.07|57.67|60.04|57.64|0
1654087500000|2022-06-01 12:45:00|60.07|57.67|60.01|57.61|60.07|57.67|60.01|57.61|0
1654087510000|2022-06-01 12:45:10|59.98|57.58|60.01|57.61|60.01|57.61|59.98|57.58|0
1654087520000|2022-06-01 12:45:20|59.98|57.58|60.01|57.61|60.01|57.61|59.95|57.55|0
1654087530000|2022-06-01 12:45:30|60.04|57.64|60.01|57.61|60.04|57.64|60.01|57.61|0
1654087540000|2022-06-01 12:45:40|59.95|57.55|59.95|57.55|59.95|57.55|59.89|57.49|0
1654087550000|2022-06-01 12:45:50|59.83|57.43|59.89|57.49|59.89|57.49|59.8|57.4|0
1654087560000|2022-06-01 12:46:00|59.86|57.46|59.71|57.31|59.86|57.46|59.71|57.31|0
1654087570000|2022-06-01 12:46:10|59.65|57.25|59.71|57.31|59.77|57.37|59.65|57.25|0
1654087580000|2022-06-01 12:46:20|59.77|57.37|59.71|57.31|59.77|57.37|59.71|57.31|0
1654087590000|2022-06-01 12:46:30|59.77|57.37|59.77|57.37|59.77|57.37|59.77|57.37|0
1654087600000|2022-06-01 12:46:40|59.71|57.31|59.65|57.25|59.71|57.31|59.65|57.25|0
1654087610000|2022-06-01 12:46:50|59.59|57.19|59.68|57.28|59.68|57.28|59.53|57.13|0
1654087620000|2022-06-01 12:47:00|59.71|57.31|59.77|57.37|59.77|57.37|59.68|57.28|0
1654087630000|2022-06-01 12:47:10|59.65|57.25|59.65|57.25|59.65|57.25|59.65|57.25|0
1654087640000|2022-06-01 12:47:20|59.62|57.22|59.65|57.25|59.65|57.25|59.62|57.22|0
1654087650000|2022-06-01 12:47:30|59.71|57.31|59.62|57.22|59.71|57.31|59.59|57.19|0
1654087660000|2022-06-01 12:47:40|59.65|57.25|59.59|57.19|59.71|57.31|59.59|57.19|0
1654087670000|2022-06-01 12:47:50|59.56|57.16|59.59|57.19|59.59|57.19|59.56|57.16|0
1654087680000|2022-06-01 12:48:00|59.56|57.16|59.68|57.28|59.68|57.28|59.56|57.16|0
1654087690000|2022-06-01 12:48:10|59.71|57.31|59.71|57.31|59.71|57.31|59.65|57.25|0
1654087700000|2022-06-01 12:48:20|59.77|57.37|59.65|57.25|59.77|57.37|59.65|57.25|0
1654087710000|2022-06-01 12:48:30|59.68|57.28|59.65|57.25|59.68|57.28|59.65|57.25|0
1654087720000|2022-06-01 12:48:40|59.47|57.07|59.47|57.07|59.47|57.07|59.47|57.07|0
1654087740000|2022-06-01 12:49:00|59.41|57.01|59.41|57.01|59.41|57.01|59.35|56.95|0
1654087750000|2022-06-01 12:49:10|59.24|56.84|59.24|56.84|59.24|56.84|59.2|56.8|0
1654087760000|2022-06-01 12:49:20|59.35|56.95|59.18|56.78|59.35|56.95|59.18|56.78|0
1654087770000|2022-06-01 12:49:30|59.12|56.72|59.18|56.78|59.18|56.78|59.12|56.72|0
1654087780000|2022-06-01 12:49:40|59.12|56.72|59.29|56.89|59.29|56.89|59.12|56.72|0
1654087790000|2022-06-01 12:49:50|59.35|56.95|59.35|56.95|59.35|56.95|59.35|56.95|0
1654087800000|2022-06-01 12:50:00|59.32|56.92|59.26|56.86|59.32|56.92|59.23|56.83|0
1654087810000|2022-06-01 12:50:10|59.32|56.92|59.23|56.83|59.32|56.92|59.23|56.83|0
1654087820000|2022-06-01 12:50:20|59.29|56.89|59.23|56.83|59.29|56.89|59.23|56.83|0
1654087830000|2022-06-01 12:50:30|59.29|56.89|59.35|56.95|59.35|56.95|59.29|56.89|0
1654087840000|2022-06-01 12:50:40|59.29|56.89|59.29|56.89|59.29|56.89|59.29|56.89|0
1654087850000|2022-06-01 12:50:50|59.23|56.83|59.35|56.95|59.41|57.01|59.23|56.83|0
1654087860000|2022-06-01 12:51:00|59.29|56.89|59.41|57.01|59.41|57.01|59.29|56.89|0
1654087870000|2022-06-01 12:51:10|59.38|56.98|59.41|57.01|59.41|57.01|59.38|56.98|0
1654087880000|2022-06-01 12:51:20|59.38|56.98|59.41|57.01|59.47|57.07|59.38|56.98|0
1654087890000|2022-06-01 12:51:30|59.47|57.07|59.47|57.07|59.47|57.07|59.47|57.07|0
1654087900000|2022-06-01 12:51:40|59.41|57.01|59.35|56.95|59.41|57.01|59.35|56.95|0
1654087920000|2022-06-01 12:52:00|59.41|57.01|59.35|56.95|59.41|57.01|59.35|56.95|0
1654087930000|2022-06-01 12:52:10|59.41|57.01|59.47|57.07|59.47|57.07|59.41|57.01|0
1654087950000|2022-06-01 12:52:30|59.41|57.01|59.29|56.89|59.41|57.01|59.29|56.89|0
1654087960000|2022-06-01 12:52:40|59.23|56.83|59.35|56.95|59.35|56.95|59.23|56.83|0
1654087970000|2022-06-01 12:52:50|59.41|57.01|59.35|56.95|59.41|57.01|59.35|56.95|0
1654087980000|2022-06-01 12:53:00|59.38|56.98|59.32|56.92|59.41|57.01|59.32|56.92|0
1654087990000|2022-06-01 12:53:10|59.35|56.95|59.41|57.01|59.41|57.01|59.35|56.95|0
1654088000000|2022-06-01 12:53:20|59.44|57.04|59.47|57.07|59.47|57.07|59.44|57.04|0
1654088010000|2022-06-01 12:53:30|59.41|57.01|59.47|57.07|59.47|57.07|59.41|57.01|0
1654088030000|2022-06-01 12:53:50|59.41|57.01|59.35|56.95|59.41|57.01|59.35|56.95|0
1654088040000|2022-06-01 12:54:00|59.32|56.92|59.29|56.89|59.35|56.95|59.29|56.89|0
1654088050000|2022-06-01 12:54:10|59.23|56.83|59.17|56.77|59.23|56.83|59.17|56.77|0
1654088060000|2022-06-01 12:54:20|59.2|56.8|59.2|56.8|59.2|56.8|59.2|56.8|0
1654088070000|2022-06-01 12:54:30|59.17|56.77|59.2|56.8|59.23|56.83|59.17|56.77|0
1654088080000|2022-06-01 12:54:40|59.29|56.89|59.47|57.07|59.47|57.07|59.23|56.83|0
1654088090000|2022-06-01 12:54:50|59.71|57.31|59.59|57.19|59.77|57.37|59.59|57.19|0
1654088100000|2022-06-01 12:55:00|59.62|57.22|59.71|57.31|59.71|57.31|59.62|57.22|0
1654088110000|2022-06-01 12:55:10|59.65|57.25|59.65|57.25|59.74|57.34|59.65|57.25|0
1654088120000|2022-06-01 12:55:20|59.59|57.19|59.59|57.19|59.59|57.19|59.59|57.19|0
1654088130000|2022-06-01 12:55:30|59.68|57.28|59.65|57.25|59.71|57.31|59.65|57.25|0
1654088140000|2022-06-01 12:55:40|59.59|57.19|59.59|57.19|59.65|57.25|59.59|57.19|0
1654088150000|2022-06-01 12:55:50|59.62|57.22|59.89|57.49|59.89|57.49|59.62|57.22|0
1654088160000|2022-06-01 12:56:00|59.83|57.43|59.8|57.4|59.83|57.43|59.8|57.4|0
1654088170000|2022-06-01 12:56:10|59.77|57.37|59.74|57.34|59.77|57.37|59.74|57.34|0
1654088180000|2022-06-01 12:56:20|59.77|57.37|59.65|57.25|59.77|57.37|59.65|57.25|0
1654088190000|2022-06-01 12:56:30|59.53|57.13|59.53|57.13|59.53|57.13|59.53|57.13|0
1654088200000|2022-06-01 12:56:40|59.44|57.04|59.41|57.01|59.47|57.07|59.41|57.01|0
1654088210000|2022-06-01 12:56:50|59.47|57.07|59.41|57.01|59.47|57.07|59.41|57.01|0
1654088220000|2022-06-01 12:57:00|59.35|56.95|59.41|57.01|59.41|57.01|59.32|56.92|0
1654088240000|2022-06-01 12:57:20|59.35|56.95|59.59|57.19|59.59|57.19|59.35|56.95|0
1654088250000|2022-06-01 12:57:30|59.47|57.07|59.5|57.1|59.5|57.1|59.47|57.07|0
1654088260000|2022-06-01 12:57:40|59.47|57.07|59.53|57.13|59.53|57.13|59.47|57.07|0
1654088270000|2022-06-01 12:57:50|59.5|57.1|59.59|57.19|59.59|57.19|59.5|57.1|0
1654088280000|2022-06-01 12:58:00|59.47|57.07|59.47|57.07|59.47|57.07|59.47|57.07|0
1654088290000|2022-06-01 12:58:10|59.41|57.01|59.47|57.07|59.47|57.07|59.35|56.95|0
1654088300000|2022-06-01 12:58:20|59.38|56.98|59.29|56.89|59.38|56.98|59.29|56.89|0
1654088310000|2022-06-01 12:58:30|59.17|56.77|59.17|56.77|59.17|56.77|59.17|56.77|0
1654088320000|2022-06-01 12:58:40|59.11|56.71|58.99|56.59|59.11|56.71|58.99|56.59|0
1654088330000|2022-06-01 12:58:50|59.05|56.65|58.99|56.59|59.05|56.65|58.99|56.59|0
1654088340000|2022-06-01 12:59:00|58.93|56.53|58.99|56.59|58.99|56.59|58.93|56.53|0
1654088350000|2022-06-01 12:59:10|58.93|56.53|58.99|56.59|58.99|56.59|58.93|56.53|0
1654088370000|2022-06-01 12:59:30|59.02|56.62|59.05|56.65|59.05|56.65|59.02|56.62|0
1654088380000|2022-06-01 12:59:40|58.93|56.53|58.82|56.42|58.93|56.53|58.82|56.42|0
1654088400000|2022-06-01 13:00:00|59.02|56.62|59.11|56.71|59.11|56.71|58.99|56.59|0
1654088410000|2022-06-01 13:00:10|59.35|56.95|59.29|56.89|59.35|56.95|59.29|56.89|0
1654088420000|2022-06-01 13:00:20|59.23|56.83|59.29|56.89|59.29|56.89|59.23|56.83|0
1654088430000|2022-06-01 13:00:30|59.11|56.71|59.11|56.71|59.17|56.77|59.11|56.71|0
1654088440000|2022-06-01 13:00:40|59.05|56.65|59.17|56.77|59.17|56.77|59.05|56.65|0
1654088450000|2022-06-01 13:00:50|59.05|56.65|58.99|56.59|59.05|56.65|58.99|56.59|0
1654088460000|2022-06-01 13:01:00|59.02|56.62|59.05|56.65|59.05|56.65|59.02|56.62|0
1654088470000|2022-06-01 13:01:10|59.02|56.62|59.05|56.65|59.05|56.65|59.02|56.62|0
1654088480000|2022-06-01 13:01:20|58.87|56.47|58.76|56.36|58.87|56.47|58.76|56.36|0
1654088490000|2022-06-01 13:01:30|58.58|56.18|58.58|56.18|58.58|56.18|58.52|56.12|0
1654088500000|2022-06-01 13:01:40|58.7|56.3|58.7|56.3|58.7|56.3|58.7|56.3|0
1654088510000|2022-06-01 13:01:50|58.64|56.24|58.67|56.27|58.7|56.3|58.64|56.24|0
1654088520000|2022-06-01 13:02:00|58.64|56.24|58.58|56.18|58.64|56.24|58.58|56.18|0
1654088530000|2022-06-01 13:02:10|58.52|56.12|58.52|56.12|58.58|56.18|58.52|56.12|0
1654088540000|2022-06-01 13:02:20|58.4|56|58.46|56.06|58.46|56.06|58.4|56|0
1654088550000|2022-06-01 13:02:30|58.43|56.03|58.4|56|58.43|56.03|58.4|56|0
1654088560000|2022-06-01 13:02:40|58.22|55.82|58.34|55.94|58.34|55.94|58.22|55.82|0
1654088570000|2022-06-01 13:02:50|58.28|55.88|58.28|55.88|58.34|55.94|58.28|55.88|0
1654088580000|2022-06-01 13:03:00|58.34|55.94|58.28|55.88|58.34|55.94|58.28|55.88|0
1654088590000|2022-06-01 13:03:10|58.4|56|58.46|56.06|58.46|56.06|58.34|55.94|0
1654088600000|2022-06-01 13:03:20|58.34|55.94|58.34|55.94|58.4|56|58.34|55.94|0
1654088610000|2022-06-01 13:03:30|58.28|55.88|58.28|55.88|58.28|55.88|58.28|55.88|0
1654088620000|2022-06-01 13:03:40|58.34|55.94|58.34|55.94|58.34|55.94|58.28|55.88|0
1654088630000|2022-06-01 13:03:50|58.28|55.88|58.4|56|58.4|56|58.28|55.88|0
1654088640000|2022-06-01 13:04:00|58.46|56.06|58.28|55.88|58.46|56.06|58.28|55.88|0
1654088650000|2022-06-01 13:04:10|58.34|55.94|58.4|56|58.4|56|58.34|55.94|0
1654088670000|2022-06-01 13:04:30|58.43|56.03|58.52|56.12|58.52|56.12|58.43|56.03|0
1654088680000|2022-06-01 13:04:40|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1654088690000|2022-06-01 13:04:50|58.69|56.29|58.69|56.29|58.69|56.29|58.64|56.24|0
1654088700000|2022-06-01 13:05:00|58.64|56.24|58.64|56.24|58.64|56.24|58.6|56.2|0
1654088710000|2022-06-01 13:05:10|58.6|56.2|58.52|56.12|58.64|56.24|58.52|56.12|0
1654088720000|2022-06-01 13:05:20|58.58|56.18|58.69|56.29|58.69|56.29|58.52|56.12|0
1654088740000|2022-06-01 13:05:40|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1654088750000|2022-06-01 13:05:50|58.66|56.26|58.69|56.29|58.69|56.29|58.66|56.26|0
1654088760000|2022-06-01 13:06:00|58.75|56.35|58.69|56.29|58.75|56.35|58.69|56.29|0
1654088770000|2022-06-01 13:06:10|58.72|56.32|58.81|56.41|58.81|56.41|58.72|56.32|0
1654088780000|2022-06-01 13:06:20|58.75|56.35|58.87|56.47|58.87|56.47|58.75|56.35|0
1654088790000|2022-06-01 13:06:30|58.93|56.53|58.99|56.59|58.99|56.59|58.93|56.53|0
1654088800000|2022-06-01 13:06:40|58.87|56.47|58.69|56.29|58.87|56.47|58.69|56.29|0
1654088810000|2022-06-01 13:06:50|58.72|56.32|58.75|56.35|58.75|56.35|58.72|56.32|0
1654088820000|2022-06-01 13:07:00|58.81|56.41|58.75|56.35|58.81|56.41|58.75|56.35|0
1654088830000|2022-06-01 13:07:10|58.81|56.41|58.75|56.35|58.81|56.41|58.75|56.35|0
1654088850000|2022-06-01 13:07:30|58.81|56.41|58.75|56.35|58.81|56.41|58.75|56.35|0
1654088860000|2022-06-01 13:07:40|58.81|56.41|58.75|56.35|58.87|56.47|58.75|56.35|0
1654088870000|2022-06-01 13:07:50|58.81|56.41|58.75|56.35|58.81|56.41|58.75|56.35|0
1654088880000|2022-06-01 13:08:00|58.69|56.29|58.75|56.35|58.75|56.35|58.69|56.29|0
1654088900000|2022-06-01 13:08:20|58.81|56.41|59.29|56.89|59.29|56.89|58.81|56.41|0
1654088910000|2022-06-01 13:08:30|59.17|56.77|59.26|56.86|59.26|56.86|59.17|56.77|0
1654088920000|2022-06-01 13:08:40|59.23|56.83|59.29|56.89|59.29|56.89|59.23|56.83|0
1654088930000|2022-06-01 13:08:50|59.31|56.91|59.35|56.95|59.35|56.95|59.31|56.91|0
1654088940000|2022-06-01 13:09:00|59.41|57.01|59.58|57.18|59.58|57.18|59.41|57.01|0
1654088950000|2022-06-01 13:09:10|59.64|57.24|59.64|57.24|59.64|57.24|59.64|57.24|0
1654088960000|2022-06-01 13:09:20|59.58|57.18|59.58|57.18|59.58|57.18|59.58|57.18|0
1654088970000|2022-06-01 13:09:30|59.64|57.24|59.64|57.24|59.64|57.24|59.64|57.24|0
1654088980000|2022-06-01 13:09:40|59.58|57.18|59.7|57.3|59.7|57.3|59.58|57.18|0
1654088990000|2022-06-01 13:09:50|59.67|57.27|59.7|57.3|59.7|57.3|59.67|57.27|0
1654089000000|2022-06-01 13:10:00|59.64|57.24|59.61|57.21|59.64|57.24|59.61|57.21|0
1654089010000|2022-06-01 13:10:10|59.52|57.12|59.52|57.12|59.52|57.12|59.52|57.12|0
1654089020000|2022-06-01 13:10:20|59.58|57.18|59.58|57.18|59.58|57.18|59.46|57.06|0
1654089030000|2022-06-01 13:10:30|59.61|57.21|59.64|57.24|59.64|57.24|59.61|57.21|0
1654089040000|2022-06-01 13:10:40|59.58|57.18|59.7|57.3|59.7|57.3|59.58|57.18|0
1654089050000|2022-06-01 13:10:50|59.76|57.36|59.94|57.54|59.94|57.54|59.76|57.36|0
1654089060000|2022-06-01 13:11:00|60|57.6|59.94|57.54|60|57.6|59.94|57.54|0
1654089070000|2022-06-01 13:11:10|59.88|57.48|60|57.6|60|57.6|59.88|57.48|0
1654089080000|2022-06-01 13:11:20|59.97|57.57|60|57.6|60|57.6|59.97|57.57|0
1654089090000|2022-06-01 13:11:30|60.06|57.66|60.12|57.72|60.12|57.72|60.06|57.66|0
1654089110000|2022-06-01 13:11:50|60.18|57.78|60.3|57.9|60.3|57.9|60.18|57.78|0
1654089120000|2022-06-01 13:12:00|60.36|57.96|60.42|58.02|60.48|58.08|60.36|57.96|0
1654089130000|2022-06-01 13:12:10|60.36|57.96|60.18|57.78|60.36|57.96|60.18|57.78|0
1654089140000|2022-06-01 13:12:20|60.3|57.9|60.15|57.75|60.33|57.93|60.15|57.75|0
1654089150000|2022-06-01 13:12:30|60.18|57.78|60.06|57.66|60.18|57.78|60.06|57.66|0
1654089160000|2022-06-01 13:12:40|59.94|57.54|59.94|57.54|59.94|57.54|59.91|57.51|0
1654089180000|2022-06-01 13:13:00|59.88|57.48|59.82|57.42|59.88|57.48|59.82|57.42|0
1654089190000|2022-06-01 13:13:10|59.76|57.36|59.88|57.48|59.88|57.48|59.76|57.36|0
1654089200000|2022-06-01 13:13:20|59.85|57.45|59.82|57.42|59.85|57.45|59.82|57.42|0
1654089210000|2022-06-01 13:13:30|59.58|57.18|59.64|57.24|59.64|57.24|59.58|57.18|0
1654089220000|2022-06-01 13:13:40|59.58|57.18|59.58|57.18|59.58|57.18|59.58|57.18|0
1654089230000|2022-06-01 13:13:50|59.61|57.21|59.58|57.18|59.61|57.21|59.58|57.18|0
1654089240000|2022-06-01 13:14:00|59.7|57.3|59.7|57.3|59.7|57.3|59.7|57.3|0
1654089250000|2022-06-01 13:14:10|59.76|57.36|59.76|57.36|59.82|57.42|59.76|57.36|0
1654089270000|2022-06-01 13:14:30|59.73|57.33|59.82|57.42|59.82|57.42|59.73|57.33|0
1654089280000|2022-06-01 13:14:40|59.79|57.39|59.82|57.42|59.82|57.42|59.79|57.39|0
1654089290000|2022-06-01 13:14:50|59.76|57.36|59.82|57.42|59.82|57.42|59.76|57.36|0
1654089300000|2022-06-01 13:15:00|59.85|57.45|59.88|57.48|59.88|57.48|59.85|57.45|0
1654089310000|2022-06-01 13:15:10|59.82|57.42|59.88|57.48|59.88|57.48|59.82|57.42|0
1654089320000|2022-06-01 13:15:20|59.82|57.42|59.94|57.54|59.94|57.54|59.82|57.42|0
1654089330000|2022-06-01 13:15:30|59.88|57.48|59.52|57.12|59.88|57.48|59.52|57.12|0
1654089340000|2022-06-01 13:15:40|59.46|57.06|59.37|56.97|59.46|57.06|59.37|56.97|0
1654089350000|2022-06-01 13:15:50|59.4|57|59.46|57.06|59.46|57.06|59.34|56.94|0
1654089360000|2022-06-01 13:16:00|59.4|57|59.4|57|59.4|57|59.34|56.94|0
1654089370000|2022-06-01 13:16:10|59.43|57.03|59.49|57.09|59.52|57.12|59.43|57.03|0
1654089380000|2022-06-01 13:16:20|59.64|57.24|59.7|57.3|59.7|57.3|59.64|57.24|0
1654089390000|2022-06-01 13:16:30|59.64|57.24|59.64|57.24|59.64|57.24|59.64|57.24|0
1654089400000|2022-06-01 13:16:40|59.7|57.3|59.64|57.24|59.7|57.3|59.58|57.18|0
1654089410000|2022-06-01 13:16:50|59.7|57.3|59.76|57.36|59.76|57.36|59.7|57.3|0
1654089420000|2022-06-01 13:17:00|59.7|57.3|59.7|57.3|59.73|57.33|59.7|57.3|0
1654089430000|2022-06-01 13:17:10|59.67|57.27|59.7|57.3|59.7|57.3|59.64|57.24|0
1654089440000|2022-06-01 13:17:20|59.82|57.42|59.94|57.54|59.94|57.54|59.82|57.42|0
1654089450000|2022-06-01 13:17:30|60.06|57.66|60.06|57.66|60.06|57.66|60.06|57.66|0
1654089460000|2022-06-01 13:17:40|60.12|57.72|60.24|57.84|60.24|57.84|60.12|57.72|0
1654089470000|2022-06-01 13:17:50|60.3|57.9|60.3|57.9|60.3|57.9|60.24|57.84|0
1654089480000|2022-06-01 13:18:00|60.36|57.96|60.3|57.9|60.48|58.08|60.3|57.9|0
1654089490000|2022-06-01 13:18:10|60.24|57.84|60.12|57.72|60.24|57.84|60.12|57.72|0
1654089500000|2022-06-01 13:18:20|60.15|57.75|60.15|57.75|60.15|57.75|60.15|57.75|0
1654089510000|2022-06-01 13:18:30|60.18|57.78|60.18|57.78|60.18|57.78|60.06|57.66|0
1654089520000|2022-06-01 13:18:40|60.12|57.72|60.09|57.69|60.12|57.72|60.06|57.66|0
1654089530000|2022-06-01 13:18:50|60.06|57.66|60.24|57.84|60.24|57.84|60.06|57.66|0
1654089540000|2022-06-01 13:19:00|60.15|57.75|60.15|57.75|60.18|57.78|60.12|57.72|0
1654089550000|2022-06-01 13:19:10|60.18|57.78|60.24|57.84|60.24|57.84|60.18|57.78|0
1654089560000|2022-06-01 13:19:20|60.18|57.78|60.12|57.72|60.18|57.78|60.12|57.72|0
1654089570000|2022-06-01 13:19:30|60.18|57.78|60.12|57.72|60.18|57.78|60.12|57.72|0
1654089580000|2022-06-01 13:19:40|60.18|57.78|60.21|57.81|60.24|57.84|60.18|57.78|0
1654089590000|2022-06-01 13:19:50|60.24|57.84|60.6|58.2|60.66|58.26|60.24|57.84|0
1654089600000|2022-06-01 13:20:00|60.42|58.02|60.48|58.08|60.48|58.08|60.27|57.87|0
1654089610000|2022-06-01 13:20:10|60.36|57.96|60.3|57.9|60.36|57.96|60.3|57.9|0
1654089620000|2022-06-01 13:20:20|60.27|57.87|60.36|57.96|60.36|57.96|60.27|57.87|0
1654089630000|2022-06-01 13:20:30|60.24|57.84|60.12|57.72|60.24|57.84|60.12|57.72|0
1654089640000|2022-06-01 13:20:40|60.06|57.66|60.09|57.69|60.09|57.69|60.06|57.66|0
1654089650000|2022-06-01 13:20:50|60.12|57.72|59.76|57.36|60.12|57.72|59.76|57.36|0
1654089660000|2022-06-01 13:21:00|59.7|57.3|59.64|57.24|59.7|57.3|59.64|57.24|0
1654089670000|2022-06-01 13:21:10|59.7|57.3|59.76|57.36|59.76|57.36|59.7|57.3|0
1654089680000|2022-06-01 13:21:20|59.7|57.3|59.76|57.36|59.76|57.36|59.7|57.3|0
1654089690000|2022-06-01 13:21:30|59.85|57.45|59.88|57.48|59.88|57.48|59.82|57.42|0
1654089700000|2022-06-01 13:21:40|59.91|57.51|59.91|57.51|59.91|57.51|59.88|57.48|0
1654089710000|2022-06-01 13:21:50|59.94|57.54|60.06|57.66|60.06|57.66|59.94|57.54|0
1654089720000|2022-06-01 13:22:00|60.18|57.78|60.12|57.72|60.18|57.78|60.06|57.66|0
1654089730000|2022-06-01 13:22:10|60.18|57.78|60.36|57.96|60.36|57.96|60.18|57.78|0
1654089740000|2022-06-01 13:22:20|60.33|57.93|60.36|57.96|60.36|57.96|60.33|57.93|0
1654089750000|2022-06-01 13:22:30|60.3|57.9|60.3|57.9|60.3|57.9|60.24|57.84|0
1654089760000|2022-06-01 13:22:40|60.36|57.96|60.18|57.78|60.36|57.96|60.18|57.78|0
1654089770000|2022-06-01 13:22:50|60.15|57.75|60.24|57.84|60.24|57.84|60.15|57.75|0
1654089780000|2022-06-01 13:23:00|60.36|57.96|60.27|57.87|60.36|57.96|60.24|57.84|0
1654089790000|2022-06-01 13:23:10|60.24|57.84|60.24|57.84|60.24|57.84|60.21|57.81|0
1654089800000|2022-06-01 13:23:20|60.21|57.81|60.12|57.72|60.21|57.81|60.12|57.72|0
1654089810000|2022-06-01 13:23:30|60.18|57.78|60.21|57.81|60.21|57.81|60.18|57.78|0
1654089820000|2022-06-01 13:23:40|60.12|57.72|60.3|57.9|60.3|57.9|60.12|57.72|0
1654089830000|2022-06-01 13:23:50|60.36|57.96|60.42|58.02|60.51|58.11|60.36|57.96|0
1654089840000|2022-06-01 13:24:00|60.48|58.08|60.24|57.84|60.48|58.08|60.24|57.84|0
1654089850000|2022-06-01 13:24:10|60.18|57.78|60.3|57.9|60.3|57.9|60.18|57.78|0
1654089860000|2022-06-01 13:24:20|60.36|57.96|60.3|57.9|60.42|58.02|60.3|57.9|0
1654089870000|2022-06-01 13:24:30|60.24|57.84|60.27|57.87|60.3|57.9|60.24|57.84|0
1654089880000|2022-06-01 13:24:40|60.24|57.84|60.24|57.84|60.3|57.9|60.24|57.84|0
1654089890000|2022-06-01 13:24:50|60.18|57.78|60.36|57.96|60.36|57.96|60.18|57.78|0
1654089900000|2022-06-01 13:25:00|60.54|58.14|60.54|58.14|60.54|58.14|60.51|58.11|0
1654089910000|2022-06-01 13:25:10|60.48|58.08|60.48|58.08|60.48|58.08|60.48|58.08|0
1654089920000|2022-06-01 13:25:20|60.54|58.14|60.45|58.05|60.54|58.14|60.45|58.05|0
1654089930000|2022-06-01 13:25:30|60.42|58.02|60.42|58.02|60.42|58.02|60.42|58.02|0
1654089940000|2022-06-01 13:25:40|60.36|57.96|60.3|57.9|60.36|57.96|60.3|57.9|0
1654089950000|2022-06-01 13:25:50|60.33|57.93|60.54|58.14|60.54|58.14|60.33|57.93|0
1654089960000|2022-06-01 13:26:00|60.51|58.11|60.54|58.14|60.54|58.14|60.51|58.11|0
1654089970000|2022-06-01 13:26:10|60.51|58.11|60.51|58.11|60.51|58.11|60.51|58.11|0
1654089980000|2022-06-01 13:26:20|60.54|58.14|60.54|58.14|60.54|58.14|60.54|58.14|0
1654090010000|2022-06-01 13:26:50|60.48|58.08|60.48|58.08|60.48|58.08|60.48|58.08|0
1654090020000|2022-06-01 13:27:00|60.42|58.02|60.42|58.02|60.48|58.08|60.42|58.02|0
1654090030000|2022-06-01 13:27:10|60.48|58.08|60.48|58.08|60.48|58.08|60.48|58.08|0
1654090040000|2022-06-01 13:27:20|60.54|58.14|60.48|58.08|60.54|58.14|60.48|58.08|0
1654090050000|2022-06-01 13:27:30|60.54|58.14|60.48|58.08|60.54|58.14|60.48|58.08|0
1654090060000|2022-06-01 13:27:40|60.54|58.14|60.48|58.08|60.54|58.14|60.48|58.08|0
1654090070000|2022-06-01 13:27:50|60.54|58.14|60.54|58.14|60.54|58.14|60.54|58.14|0
1654090080000|2022-06-01 13:28:00|60.42|58.02|60.24|57.84|60.42|58.02|60.24|57.84|0
1654090090000|2022-06-01 13:28:10|60.18|57.78|60.24|57.84|60.24|57.84|60.18|57.78|0
1654090100000|2022-06-01 13:28:20|60.3|57.9|60.12|57.72|60.3|57.9|60.12|57.72|0
1654090110000|2022-06-01 13:28:30|60.18|57.78|60.14|57.74|60.18|57.78|60.12|57.72|0
1654090120000|2022-06-01 13:28:40|60.12|57.72|60.24|57.84|60.24|57.84|60.12|57.72|0
1654090130000|2022-06-01 13:28:50|60.2|57.8|60.3|57.9|60.3|57.9|60.2|57.8|0
1654090140000|2022-06-01 13:29:00|60.24|57.84|60.36|57.96|60.36|57.96|60.24|57.84|0
1654090150000|2022-06-01 13:29:10|60.42|58.02|60.36|57.96|60.42|58.02|60.3|57.9|0
1654090160000|2022-06-01 13:29:20|60.42|58.02|60.3|57.9|60.42|58.02|60.3|57.9|0
1654090170000|2022-06-01 13:29:30|60.36|57.96|60.51|58.11|60.54|58.14|60.36|57.96|0
1654090180000|2022-06-01 13:29:40|60.54|58.14|60.48|58.08|60.54|58.14|60.42|58.02|0
1654090190000|2022-06-01 13:29:50|60.54|58.14|60.48|58.08|60.54|58.14|60.48|58.08|0
1654090200000|2022-06-01 13:30:00|60.36|57.96|60.42|58.02|60.54|58.14|60.36|57.96|0
1654090210000|2022-06-01 13:30:10|60.48|58.08|60.51|58.11|60.54|58.14|60.48|58.08|0
1654090220000|2022-06-01 13:30:20|60.54|58.14|60.48|58.08|60.54|58.14|60.48|58.08|0
1654090230000|2022-06-01 13:30:30|60.54|58.14|60.54|58.14|60.54|58.14|60.3|57.9|0
1654090240000|2022-06-01 13:30:40|61.02|58.62|61.14|58.74|61.14|58.74|60.96|58.56|0
1654090250000|2022-06-01 13:30:50|61.2|58.8|61.45|59.05|61.45|59.05|61.2|58.8|0
1654090260000|2022-06-01 13:31:00|61.33|58.93|61.08|58.68|61.39|58.99|61.08|58.68|0
1654090270000|2022-06-01 13:31:10|61.27|58.87|61.63|59.23|61.63|59.23|61.27|58.87|0
1654090280000|2022-06-01 13:31:20|61.51|59.11|61.39|58.99|61.51|59.11|61.14|58.74|0
1654090290000|2022-06-01 13:31:30|61.51|59.11|61.39|58.99|61.51|59.11|61.39|58.99|0
1654090300000|2022-06-01 13:31:40|61.45|59.05|61.75|59.35|61.75|59.35|61.45|59.05|0
1654090310000|2022-06-01 13:31:50|61.69|59.29|62.12|59.72|62.12|59.72|61.69|59.29|0
1654090320000|2022-06-01 13:32:00|62.37|59.97|62.74|60.34|62.74|60.34|62.37|59.97|0
1654090330000|2022-06-01 13:32:10|62.68|60.28|62.54|60.14|64.7|62.3|62.54|60.14|0
1654090340000|2022-06-01 13:32:20|62.42|60.02|62.23|59.83|62.54|60.14|62.23|59.83|0
1654090350000|2022-06-01 13:32:30|62.3|59.9|61.89|59.49|62.3|59.9|61.89|59.49|0
1654090360000|2022-06-01 13:32:40|61.86|59.46|61.74|59.34|61.86|59.46|61.74|59.34|0
1654090370000|2022-06-01 13:32:50|61.68|59.28|61.37|58.97|61.68|59.28|61.37|58.97|0
1654090380000|2022-06-01 13:33:00|61.86|59.46|61.99|59.59|61.99|59.59|61.8|59.4|0
1654090390000|2022-06-01 13:33:10|61.86|59.46|61.68|59.28|61.86|59.46|61.68|59.28|0
1654090400000|2022-06-01 13:33:20|61.59|59.19|61.62|59.22|61.68|59.28|61.59|59.19|0
1654090410000|2022-06-01 13:33:30|61.5|59.1|61.56|59.16|61.68|59.28|61.5|59.1|0
1654090420000|2022-06-01 13:33:40|61.43|59.03|60.95|58.55|61.43|59.03|60.95|58.55|0
1654090430000|2022-06-01 13:33:50|60.7|58.3|60.7|58.3|60.76|58.36|60.7|58.3|0
1654090440000|2022-06-01 13:34:00|60.64|58.24|60.7|58.3|60.89|58.49|60.64|58.24|0
1654090450000|2022-06-01 13:34:10|60.89|58.49|61.19|58.79|61.19|58.79|60.89|58.49|0
1654090460000|2022-06-01 13:34:20|61.07|58.67|61.13|58.73|61.25|58.85|61.07|58.67|0
1654090470000|2022-06-01 13:34:30|61.04|58.64|61.07|58.67|61.07|58.67|60.76|58.36|0
1654090480000|2022-06-01 13:34:40|61.13|58.73|61.19|58.79|61.19|58.79|61.01|58.61|0
1654090490000|2022-06-01 13:34:50|61.07|58.67|61.01|58.61|61.07|58.67|60.76|58.36|0
1654090500000|2022-06-01 13:35:00|61.31|58.91|61.25|58.85|61.31|58.91|61.19|58.79|0
1654090510000|2022-06-01 13:35:10|60.95|58.55|61.07|58.67|61.19|58.79|60.95|58.55|0
1654090520000|2022-06-01 13:35:20|61.01|58.61|61.19|58.79|61.22|58.82|61.01|58.61|0
1654090530000|2022-06-01 13:35:30|61.28|58.88|61.56|59.16|61.68|59.28|61.28|58.88|0
1654090540000|2022-06-01 13:35:40|61.62|59.22|61.25|58.85|61.62|59.22|61.25|58.85|0
1654090550000|2022-06-01 13:35:50|61.19|58.79|60.58|58.18|61.19|58.79|60.58|58.18|0
1654090560000|2022-06-01 13:36:00|60.67|58.27|60.76|58.36|61.01|58.61|60.67|58.27|0
1654090570000|2022-06-01 13:36:10|60.82|58.42|60.88|58.48|60.95|58.55|60.82|58.42|0
1654090580000|2022-06-01 13:36:20|61.37|58.97|61.74|59.34|61.74|59.34|61.37|58.97|0
1654090590000|2022-06-01 13:36:30|61.89|59.49|61.92|59.52|61.92|59.52|61.86|59.46|0
1654090600000|2022-06-01 13:36:40|61.74|59.34|62.11|59.71|62.17|59.77|61.74|59.34|0
1654090610000|2022-06-01 13:36:50|62.05|59.65|61.68|59.28|62.05|59.65|61.56|59.16|0
1654090620000|2022-06-01 13:37:00|61.71|59.31|61.92|59.52|61.99|59.59|61.68|59.28|0
1654090630000|2022-06-01 13:37:10|61.95|59.55|61.86|59.46|61.95|59.55|61.8|59.4|0
1654090640000|2022-06-01 13:37:20|61.99|59.59|62.23|59.83|62.23|59.83|61.99|59.59|0
1654090650000|2022-06-01 13:37:30|62.36|59.96|62.42|60.02|62.48|60.08|62.36|59.96|0
1654090660000|2022-06-01 13:37:40|62.45|60.05|62.32|59.92|62.45|60.05|62.2|59.8|0
1654090670000|2022-06-01 13:37:50|62.42|60.02|62.26|59.86|62.6|60.2|62.26|59.86|0
1654090680000|2022-06-01 13:38:00|62.45|60.05|62.42|60.02|62.54|60.14|62.42|60.02|0
1654090690000|2022-06-01 13:38:10|62.29|59.89|62.42|60.02|62.67|60.27|62.29|59.89|0
1654090700000|2022-06-01 13:38:20|62.29|59.89|62.23|59.83|62.42|60.02|62.23|59.83|0
1654090710000|2022-06-01 13:38:30|62.29|59.89|61.31|58.91|62.29|59.89|61.31|58.91|0
1654090720000|2022-06-01 13:38:40|61.19|58.79|60.82|58.42|61.19|58.79|60.82|58.42|0
1654090730000|2022-06-01 13:38:50|60.64|58.24|60.82|58.42|60.82|58.42|60.52|58.12|0
1654090740000|2022-06-01 13:39:00|60.88|58.48|61|58.6|61|58.6|60.76|58.36|0
1654090750000|2022-06-01 13:39:10|60.88|58.48|60.85|58.45|61.13|58.73|60.85|58.45|0
1654090760000|2022-06-01 13:39:20|60.76|58.36|60.58|58.18|60.76|58.36|60.58|58.18|0
1654090770000|2022-06-01 13:39:30|60.34|57.94|59.74|57.34|60.4|58|59.74|57.34|0
1654090780000|2022-06-01 13:39:40|59.5|57.1|59.26|56.86|59.5|57.1|59.2|56.8|0
1654090790000|2022-06-01 13:39:50|59.14|56.74|58.9|56.5|59.14|56.74|58.84|56.44|0
1654090800000|2022-06-01 13:40:00|58.96|56.56|59.38|56.98|59.38|56.98|58.96|56.56|0
1654090810000|2022-06-01 13:40:10|59.2|56.8|58.54|56.14|59.2|56.8|58.54|56.14|0
1654090820000|2022-06-01 13:40:20|58.78|56.38|57.6|55.2|58.78|56.38|57.6|55.2|0
1654090830000|2022-06-01 13:40:30|57.84|55.44|57.84|55.44|57.9|55.5|57.72|55.32|0
1654090840000|2022-06-01 13:40:40|59.41|57.01|59.35|56.95|59.64|57.24|59.29|56.89|0
1654090850000|2022-06-01 13:40:50|59.23|56.83|59.46|57.06|59.46|57.06|59.23|56.83|0
1654090860000|2022-06-01 13:41:00|59.82|57.42|59.88|57.48|59.88|57.48|59.82|57.42|0
1654090870000|2022-06-01 13:41:10|59.76|57.36|59.7|57.3|59.88|57.48|59.7|57.3|0
1654090880000|2022-06-01 13:41:20|59.64|57.24|60.24|57.84|60.24|57.84|59.64|57.24|0
1654090890000|2022-06-01 13:41:30|60.21|57.81|60.18|57.78|60.24|57.84|60.03|57.63|0
1654090900000|2022-06-01 13:41:40|60.24|57.84|60.18|57.78|60.24|57.84|60.18|57.78|0
1654090910000|2022-06-01 13:41:50|60.12|57.72|60|57.6|60.12|57.72|60|57.6|0
1654090920000|2022-06-01 13:42:00|60.24|57.84|60.03|57.63|60.24|57.84|60.03|57.63|0
1654090930000|2022-06-01 13:42:10|59.64|57.24|59.52|57.12|59.64|57.24|59.46|57.06|0
1654090940000|2022-06-01 13:42:20|59.46|57.06|59.82|57.42|59.82|57.42|59.46|57.06|0
1654090950000|2022-06-01 13:42:30|59.7|57.3|59.7|57.3|59.7|57.3|59.64|57.24|0
1654090960000|2022-06-01 13:42:40|60|57.6|59.82|57.42|60.06|57.66|59.82|57.42|0
1654090970000|2022-06-01 13:42:50|59.55|57.15|59.88|57.48|59.88|57.48|59.55|57.15|0
1654090980000|2022-06-01 13:43:00|60|57.6|59.7|57.3|60|57.6|59.7|57.3|0
1654090990000|2022-06-01 13:43:10|59.73|57.33|59.64|57.24|59.76|57.36|59.64|57.24|0
1654091000000|2022-06-01 13:43:20|59.76|57.36|59.82|57.42|59.82|57.42|59.76|57.36|0
1654091010000|2022-06-01 13:43:30|60.09|57.69|60.06|57.66|60.09|57.69|59.94|57.54|0
1654091020000|2022-06-01 13:43:40|60|57.6|60|57.6|60|57.6|59.97|57.57|0
1654091030000|2022-06-01 13:43:50|59.94|57.54|60.18|57.78|60.18|57.78|59.94|57.54|0
1654091040000|2022-06-01 13:44:00|60.12|57.72|60.21|57.81|60.21|57.81|59.85|57.45|0
1654091050000|2022-06-01 13:44:10|59.88|57.48|60.06|57.66|60.06|57.66|59.88|57.48|0
1654091060000|2022-06-01 13:44:20|59.79|57.39|59.34|56.94|59.82|57.42|59.34|56.94|0
1654091070000|2022-06-01 13:44:30|59.22|56.82|58.54|56.14|59.22|56.82|58.54|56.14|0
1654091080000|2022-06-01 13:44:40|58.72|56.32|59.17|56.77|59.17|56.77|58.72|56.32|0
1654091090000|2022-06-01 13:44:50|59.11|56.71|59.46|57.06|59.46|57.06|59.11|56.71|0
1654091100000|2022-06-01 13:45:00|59.82|57.42|59.22|56.82|59.82|57.42|59.22|56.82|0
1654091110000|2022-06-01 13:45:10|59.05|56.65|59.17|56.77|59.31|56.91|59.05|56.65|0
1654091120000|2022-06-01 13:45:20|59.28|56.88|59.7|57.3|59.7|57.3|59.28|56.88|0
1654091130000|2022-06-01 13:45:30|59.76|57.36|59.19|56.79|59.76|57.36|59.19|56.79|0
1654091140000|2022-06-01 13:45:40|58.93|56.53|59.4|57|59.4|57|58.93|56.53|0
1654091150000|2022-06-01 13:45:50|59.43|57.03|59.76|57.36|59.76|57.36|59.43|57.03|0
1654091160000|2022-06-01 13:46:00|60|57.6|60.06|57.66|60.06|57.66|59.82|57.42|0
1654091170000|2022-06-01 13:46:10|60.03|57.63|59.58|57.18|60.03|57.63|59.43|57.03|0
1654091180000|2022-06-01 13:46:20|59.7|57.3|59.64|57.24|59.88|57.48|59.64|57.24|0
1654091190000|2022-06-01 13:46:30|59.46|57.06|59.22|56.82|59.46|57.06|59.22|56.82|0
1654091200000|2022-06-01 13:46:40|59.34|56.94|59.4|57|59.46|57.06|59.28|56.88|0
1654091210000|2022-06-01 13:46:50|59.22|56.82|59.1|56.7|59.52|57.12|59.1|56.7|0
1654091220000|2022-06-01 13:47:00|58.87|56.47|60.12|57.72|60.12|57.72|58.87|56.47|0
1654091230000|2022-06-01 13:47:10|60.06|57.66|60.3|57.9|60.3|57.9|59.88|57.48|0
1654091240000|2022-06-01 13:47:20|60.18|57.78|59.82|57.42|60.18|57.78|59.82|57.42|0
1654091250000|2022-06-01 13:47:30|59.55|57.15|59.64|57.24|59.64|57.24|59.46|57.06|0
1654091260000|2022-06-01 13:47:40|59.46|57.06|59.05|56.65|59.46|57.06|59.05|56.65|0
1654091270000|2022-06-01 13:47:50|59.1|56.7|58.57|56.17|59.1|56.7|58.57|56.17|0
1654091280000|2022-06-01 13:48:00|58.45|56.05|58.28|55.88|58.45|56.05|58.22|55.82|0
1654091290000|2022-06-01 13:48:10|58.1|55.7|57.63|55.23|58.1|55.7|57.54|55.14|0
1654091300000|2022-06-01 13:48:20|57.93|55.53|57.92|55.52|57.93|55.53|57.92|55.52|0
1654091310000|2022-06-01 13:48:30|58.04|55.64|58.36|55.96|58.36|55.96|58.04|55.64|0
1654091320000|2022-06-01 13:48:40|58.34|55.94|58.39|55.99|58.39|55.99|58.16|55.76|0
1654091330000|2022-06-01 13:48:50|58.28|55.88|58.63|56.23|58.63|56.23|58.28|55.88|0
1654091340000|2022-06-01 13:49:00|58.51|56.11|58.81|56.41|58.81|56.41|58.51|56.11|0
1654091350000|2022-06-01 13:49:10|58.69|56.29|58.87|56.47|58.87|56.47|58.69|56.29|0
1654091360000|2022-06-01 13:49:20|58.63|56.23|58.87|56.47|58.87|56.47|58.63|56.23|0
1654091370000|2022-06-01 13:49:30|58.51|56.11|58.1|55.7|58.51|56.11|58.1|55.7|0
1654091380000|2022-06-01 13:49:40|58.34|55.94|58.36|55.96|58.39|55.99|58.28|55.88|0
1654091390000|2022-06-01 13:49:50|58.51|56.11|58.34|55.94|58.51|56.11|58.34|55.94|0
1654091400000|2022-06-01 13:50:00|58.51|56.11|58.34|55.94|58.51|56.11|57.98|55.58|0
1654091410000|2022-06-01 13:50:10|58.28|55.88|58.36|55.96|58.36|55.96|58.19|55.79|0
1654091420000|2022-06-01 13:50:20|58.45|56.05|58.19|55.79|58.45|56.05|58.16|55.76|0
1654091430000|2022-06-01 13:50:30|58.33|55.93|58.54|56.14|58.54|56.14|58.33|55.93|0
1654091440000|2022-06-01 13:50:40|58.78|56.38|58.87|56.47|58.87|56.47|58.51|56.11|0
1654091450000|2022-06-01 13:50:50|58.84|56.44|58.45|56.05|58.87|56.47|58.45|56.05|0
1654091460000|2022-06-01 13:51:00|58.28|55.88|58.63|56.23|58.63|56.23|58.28|55.88|0
1654091470000|2022-06-01 13:51:10|58.45|56.05|58.28|55.88|58.51|56.11|58.28|55.88|0
1654091480000|2022-06-01 13:51:20|58.22|55.82|58.22|55.82|58.28|55.88|58.22|55.82|0
1654091490000|2022-06-01 13:51:30|58.39|55.99|58.81|56.41|58.81|56.41|58.39|55.99|0
1654091500000|2022-06-01 13:51:40|58.92|56.52|58.92|56.52|59.1|56.7|58.92|56.52|0
1654091510000|2022-06-01 13:51:50|58.87|56.47|58.75|56.35|58.98|56.58|58.69|56.29|0
1654091520000|2022-06-01 13:52:00|59.04|56.64|59.28|56.88|59.28|56.88|59.04|56.64|0
1654091530000|2022-06-01 13:52:10|59.52|57.12|59.58|57.18|59.82|57.42|59.52|57.12|0
1654091540000|2022-06-01 13:52:20|59.7|57.3|59.88|57.48|59.88|57.48|59.7|57.3|0
1654091550000|2022-06-01 13:52:30|60.06|57.66|60.15|57.75|60.15|57.75|60.06|57.66|0
1654091560000|2022-06-01 13:52:40|60.12|57.72|60|57.6|60.12|57.72|59.88|57.48|0
1654091570000|2022-06-01 13:52:50|59.91|57.51|59.91|57.51|60.06|57.66|59.91|57.51|0
1654091580000|2022-06-01 13:53:00|59.88|57.48|59.82|57.42|59.88|57.48|59.64|57.24|0
1654091590000|2022-06-01 13:53:10|59.94|57.54|59.94|57.54|60.06|57.66|59.94|57.54|0
1654091600000|2022-06-01 13:53:20|59.76|57.36|59.88|57.48|59.88|57.48|59.7|57.3|0
1654091610000|2022-06-01 13:53:30|60.15|57.75|60.24|57.84|60.36|57.96|60.15|57.75|0
1654091620000|2022-06-01 13:53:40|59.76|57.36|59.46|57.06|59.76|57.36|59.46|57.06|0
1654091630000|2022-06-01 13:53:50|59.64|57.24|59.64|57.24|59.82|57.42|59.64|57.24|0
1654091640000|2022-06-01 13:54:00|59.76|57.36|59.52|57.12|59.82|57.42|59.52|57.12|0
1654091650000|2022-06-01 13:54:10|59.64|57.24|59.97|57.57|59.97|57.57|59.64|57.24|0
1654091660000|2022-06-01 13:54:20|60|57.6|60.06|57.66|60.18|57.78|60|57.6|0
1654091670000|2022-06-01 13:54:30|60.12|57.72|60.24|57.84|60.24|57.84|60.12|57.72|0
1654091680000|2022-06-01 13:54:40|60.48|58.08|60.3|57.9|60.51|58.11|60.3|57.9|0
1654091690000|2022-06-01 13:54:50|60.24|57.84|60.3|57.9|60.3|57.9|60.24|57.84|0
1654091700000|2022-06-01 13:55:00|60.6|58.2|60.24|57.84|60.6|58.2|60.24|57.84|0
1654091710000|2022-06-01 13:55:10|60.45|58.05|60.54|58.14|60.54|58.14|60.24|57.84|0
1654091720000|2022-06-01 13:55:20|60.6|58.2|60.9|58.5|60.9|58.5|60.6|58.2|0
1654091730000|2022-06-01 13:55:30|60.78|58.38|60.9|58.5|60.9|58.5|60.66|58.26|0
1654091740000|2022-06-01 13:55:40|60.78|58.38|60.42|58.02|60.84|58.44|60.42|58.02|0
1654091750000|2022-06-01 13:55:50|60.33|57.93|60.24|57.84|60.33|57.93|60.18|57.78|0
1654091760000|2022-06-01 13:56:00|60.36|57.96|60.06|57.66|60.48|58.08|60.06|57.66|0
1654091770000|2022-06-01 13:56:10|59.76|57.36|60.06|57.66|60.06|57.66|59.76|57.36|0
1654091780000|2022-06-01 13:56:20|60.18|57.78|59.88|57.48|60.18|57.78|59.88|57.48|0
1654091790000|2022-06-01 13:56:30|59.94|57.54|60.09|57.69|60.09|57.69|59.94|57.54|0
1654091800000|2022-06-01 13:56:40|59.94|57.54|59.88|57.48|60.06|57.66|59.88|57.48|0
1654091810000|2022-06-01 13:56:50|59.85|57.45|60.06|57.66|60.06|57.66|59.85|57.45|0
1654091820000|2022-06-01 13:57:00|60.18|57.78|59.7|57.3|60.18|57.78|59.7|57.3|0
1654091830000|2022-06-01 13:57:10|60|57.6|60.3|57.9|60.3|57.9|60|57.6|0
1654091840000|2022-06-01 13:57:20|60|57.6|59.76|57.36|60.06|57.66|59.76|57.36|0
1654091850000|2022-06-01 13:57:30|59.88|57.48|59.82|57.42|59.88|57.48|59.76|57.36|0
1654091860000|2022-06-01 13:57:40|59.22|56.82|58.98|56.58|59.28|56.88|58.98|56.58|0
1654091870000|2022-06-01 13:57:50|59.22|56.82|58.98|56.58|59.22|56.82|58.98|56.58|0
1654091880000|2022-06-01 13:58:00|59.1|56.7|58.92|56.52|59.1|56.7|58.92|56.52|0
1654091890000|2022-06-01 13:58:10|58.98|56.58|59.16|56.76|59.22|56.82|58.98|56.58|0
1654091900000|2022-06-01 13:58:20|59.4|57|59.61|57.21|59.61|57.21|59.4|57|0
1654091910000|2022-06-01 13:58:30|59.46|57.06|59.43|57.03|59.52|57.12|59.43|57.03|0
1654091920000|2022-06-01 13:58:40|59.61|57.21|59.4|57|59.61|57.21|59.4|57|0
1654091930000|2022-06-01 13:58:50|59.31|56.91|59.22|56.82|59.31|56.91|59.22|56.82|0
1654091940000|2022-06-01 13:59:00|59.1|56.7|59.34|56.94|59.34|56.94|59.1|56.7|0
1654091950000|2022-06-01 13:59:10|59.25|56.85|59.52|57.12|59.58|57.18|59.25|56.85|0
1654091960000|2022-06-01 13:59:20|59.37|56.97|59.66|57.26|59.66|57.26|59.37|56.97|0
1654091970000|2022-06-01 13:59:30|59.46|57.06|59.4|57|59.55|57.15|59.4|57|0
1654091980000|2022-06-01 13:59:40|59.49|57.09|59.37|56.97|59.49|57.09|59.37|56.97|0
1654091990000|2022-06-01 13:59:50|59.82|57.42|59.6|57.2|59.9|57.5|59.6|57.2|0
1654092000000|2022-06-01 14:00:00|59.96|57.56|59.31|56.91|60.36|57.96|59.31|56.91|0
1654092010000|2022-06-01 14:00:10|59.16|56.76|58.33|55.93|59.16|56.76|58.33|55.93|0
1654092020000|2022-06-01 14:00:20|58.07|55.67|57.69|55.29|58.07|55.67|57.63|55.23|0
1654092030000|2022-06-01 14:00:30|57.34|54.94|56.61|54.21|57.34|54.94|56.61|54.21|0
1654092040000|2022-06-01 14:00:40|56.47|54.07|57.34|54.94|57.34|54.94|56.47|54.07|0
1654092050000|2022-06-01 14:00:50|57.57|55.17|57.22|54.82|57.57|55.17|57.22|54.82|0
1654092060000|2022-06-01 14:01:00|57.16|54.76|56.87|54.47|57.16|54.76|56.87|54.47|0
1654092070000|2022-06-01 14:01:10|56.99|54.59|57.07|54.67|57.07|54.67|56.82|54.42|0
1654092080000|2022-06-01 14:01:20|57.42|55.02|57.63|55.23|57.63|55.23|57.42|55.02|0
1654092090000|2022-06-01 14:01:30|57.69|55.29|57.63|55.23|57.98|55.58|57.63|55.23|0
1654092100000|2022-06-01 14:01:40|57.57|55.17|58.27|55.87|58.27|55.87|57.57|55.17|0
1654092110000|2022-06-01 14:01:50|58.15|55.75|58.45|56.05|58.45|56.05|58.09|55.69|0
1654092120000|2022-06-01 14:02:00|58.57|56.17|59.22|56.82|59.22|56.82|58.57|56.17|0
1654092130000|2022-06-01 14:02:10|59.34|56.94|59.87|57.47|59.87|57.47|59.34|56.94|0
1654092140000|2022-06-01 14:02:20|59.46|57.06|59.1|56.7|59.46|57.06|58.98|56.58|0
1654092150000|2022-06-01 14:02:30|59.31|56.91|59.1|56.7|59.46|57.06|59.1|56.7|0
1654092160000|2022-06-01 14:02:40|59.22|56.82|59.16|56.76|59.22|56.82|58.98|56.58|0
1654092170000|2022-06-01 14:02:50|59.22|56.82|59.04|56.64|59.22|56.82|59.04|56.64|0
1654092180000|2022-06-01 14:03:00|59.22|56.82|58.74|56.34|59.22|56.82|58.74|56.34|0
1654092190000|2022-06-01 14:03:10|58.92|56.52|58.56|56.16|58.92|56.52|58.56|56.16|0
1654092200000|2022-06-01 14:03:20|58.59|56.19|58.62|56.22|58.68|56.28|58.59|56.19|0
1654092210000|2022-06-01 14:03:30|58.98|56.58|59.19|56.79|59.34|56.94|58.98|56.58|0
1654092220000|2022-06-01 14:03:40|59.04|56.64|58.8|56.4|59.04|56.64|58.68|56.28|0
1654092230000|2022-06-01 14:03:50|58.62|56.22|58.45|56.05|58.68|56.28|58.45|56.05|0
1654092240000|2022-06-01 14:04:00|58.8|56.4|58.33|55.93|58.8|56.4|58.33|55.93|0
1654092250000|2022-06-01 14:04:10|58.39|55.99|58.09|55.69|58.39|55.99|57.98|55.58|0
1654092260000|2022-06-01 14:04:20|58.04|55.64|58.15|55.75|58.15|55.75|57.83|55.43|0
1654092270000|2022-06-01 14:04:30|57.86|55.46|58.09|55.69|58.09|55.69|57.86|55.46|0
1654092280000|2022-06-01 14:04:40|58.15|55.75|58.39|55.99|58.39|55.99|58.04|55.64|0
1654092290000|2022-06-01 14:04:50|58.33|55.93|57.92|55.52|58.33|55.93|57.92|55.52|0
1654092300000|2022-06-01 14:05:00|57.57|55.17|57.57|55.17|57.8|55.4|57.57|55.17|0
1654092310000|2022-06-01 14:05:10|57.45|55.05|57.04|54.64|57.63|55.23|57.04|54.64|0
1654092320000|2022-06-01 14:05:20|56.93|54.53|56.87|54.47|56.93|54.53|56.73|54.33|0
1654092330000|2022-06-01 14:05:30|56.76|54.36|56.7|54.3|56.76|54.36|56.58|54.18|0
1654092340000|2022-06-01 14:05:40|56.76|54.36|56.53|54.13|56.76|54.36|56.47|54.07|0
1654092350000|2022-06-01 14:05:50|56.7|54.3|56.76|54.36|56.76|54.36|56.64|54.24|0
1654092360000|2022-06-01 14:06:00|56.99|54.59|56.3|53.9|56.99|54.59|56.3|53.9|0
1654092370000|2022-06-01 14:06:10|56.01|53.61|56.07|53.67|56.07|53.67|56.01|53.61|0
1654092380000|2022-06-01 14:06:20|56.3|53.9|56.07|53.67|56.3|53.9|56.07|53.67|0
1654092390000|2022-06-01 14:06:30|56.3|53.9|56.24|53.84|56.47|54.07|56.24|53.84|0
1654092400000|2022-06-01 14:06:40|56.07|53.67|56.12|53.72|56.12|53.72|55.95|53.55|0
1654092410000|2022-06-01 14:06:50|56.01|53.61|55.9|53.5|56.01|53.61|55.9|53.5|0
1654092420000|2022-06-01 14:07:00|55.98|53.58|56.18|53.78|56.18|53.78|55.98|53.58|0
1654092430000|2022-06-01 14:07:10|56.07|53.67|55.95|53.55|56.07|53.67|55.9|53.5|0
1654092440000|2022-06-01 14:07:20|55.9|53.5|55.61|53.21|55.95|53.55|55.5|53.1|0
1654092450000|2022-06-01 14:07:30|55.44|53.04|55.44|53.04|55.5|53.1|55.44|53.04|0
1654092460000|2022-06-01 14:07:40|55.38|52.98|55.5|53.1|55.5|53.1|55.21|52.81|0
1654092470000|2022-06-01 14:07:50|55.44|53.04|55.61|53.21|55.61|53.21|55.21|52.81|0
1654092480000|2022-06-01 14:08:00|55.44|53.04|55.16|52.76|55.44|53.04|55.16|52.76|0
1654092490000|2022-06-01 14:08:10|55.33|52.93|55.5|53.1|55.5|53.1|55.33|52.93|0
1654092500000|2022-06-01 14:08:20|55.44|53.04|55.1|52.7|55.44|53.04|55.1|52.7|0
1654092510000|2022-06-01 14:08:30|54.82|52.42|54.85|52.45|54.99|52.59|54.82|52.42|0
1654092520000|2022-06-01 14:08:40|54.82|52.42|54.2|51.8|54.82|52.42|54.2|51.8|0
1654092530000|2022-06-01 14:08:50|53.87|51.47|53.98|51.58|53.98|51.58|53.65|51.25|0
1654092540000|2022-06-01 14:09:00|53.95|51.55|54.26|51.86|54.26|51.86|53.95|51.55|0
1654092550000|2022-06-01 14:09:10|54.15|51.75|53.93|51.53|54.15|51.75|53.93|51.53|0
1654092560000|2022-06-01 14:09:20|53.82|51.42|53.76|51.36|53.82|51.42|53.73|51.33|0
1654092570000|2022-06-01 14:09:30|53.82|51.42|53.82|51.42|53.93|51.53|53.82|51.42|0
1654092580000|2022-06-01 14:09:40|53.87|51.47|54.15|51.75|54.15|51.75|53.87|51.47|0
1654092590000|2022-06-01 14:09:50|54.26|51.86|54.43|52.03|54.43|52.03|54.26|51.86|0
1654092600000|2022-06-01 14:10:00|54.37|51.97|54.54|52.14|54.54|52.14|54.37|51.97|0
1654092610000|2022-06-01 14:10:10|54.82|52.42|54.93|52.53|54.99|52.59|54.82|52.42|0
1654092620000|2022-06-01 14:10:20|55.04|52.64|54.93|52.53|55.27|52.87|54.93|52.53|0
1654092630000|2022-06-01 14:10:30|54.99|52.59|54.82|52.42|54.99|52.59|54.82|52.42|0
1654092640000|2022-06-01 14:10:40|54.99|52.59|54.93|52.53|54.99|52.59|54.71|52.31|0
1654092650000|2022-06-01 14:10:50|54.82|52.42|54.51|52.11|54.82|52.42|54.51|52.11|0
1654092660000|2022-06-01 14:11:00|54.43|52.03|54.48|52.08|54.48|52.08|54.31|51.91|0
1654092670000|2022-06-01 14:11:10|54.59|52.19|54.54|52.14|54.59|52.19|54.48|52.08|0
1654092680000|2022-06-01 14:11:20|54.48|52.08|54.2|51.8|54.59|52.19|54.2|51.8|0
1654092690000|2022-06-01 14:11:30|54.26|51.86|54.04|51.64|54.26|51.86|54.04|51.64|0
1654092700000|2022-06-01 14:11:40|53.87|51.47|54.15|51.75|54.15|51.75|53.87|51.47|0
1654092710000|2022-06-01 14:11:50|54.09|51.69|53.93|51.53|54.09|51.69|53.93|51.53|0
1654092720000|2022-06-01 14:12:00|53.81|51.41|53.98|51.58|53.98|51.58|53.81|51.41|0
1654092730000|2022-06-01 14:12:10|53.87|51.47|53.76|51.36|53.87|51.47|53.76|51.36|0
1654092740000|2022-06-01 14:12:20|53.87|51.47|53.87|51.47|53.87|51.47|53.87|51.47|0
1654092750000|2022-06-01 14:12:30|53.65|51.25|53.76|51.36|53.76|51.36|53.65|51.25|0
1654092760000|2022-06-01 14:12:40|53.65|51.25|53.26|50.86|53.65|51.25|53.26|50.86|0
1654092770000|2022-06-01 14:12:50|53.37|50.97|53.54|51.14|53.54|51.14|53.37|50.97|0
1654092780000|2022-06-01 14:13:00|53.65|51.25|53.32|50.92|53.65|51.25|53.32|50.92|0
1654092790000|2022-06-01 14:13:10|53.1|50.7|52.99|50.59|53.1|50.7|52.99|50.59|0
1654092800000|2022-06-01 14:13:20|53.15|50.75|52.88|50.48|53.15|50.75|52.88|50.48|0
1654092810000|2022-06-01 14:13:30|52.99|50.59|52.99|50.59|52.99|50.59|52.85|50.45|0
1654092820000|2022-06-01 14:13:40|52.93|50.53|53.04|50.64|53.04|50.64|52.88|50.48|0
1654092830000|2022-06-01 14:13:50|53.1|50.7|51.68|49.28|53.12|50.72|51.68|49.28|0
1654092840000|2022-06-01 14:14:00|51.65|49.25|51.6|49.2|51.7|49.3|51.6|49.2|0
1654092850000|2022-06-01 14:14:10|51.54|49.14|51.78|49.38|51.87|49.47|51.54|49.14|0
1654092860000|2022-06-01 14:14:20|51.6|49.2|52.64|50.24|52.64|50.24|51.33|48.93|0
1654092870000|2022-06-01 14:14:30|52.75|50.35|52.75|50.35|52.75|50.35|52.64|50.24|0
1654092880000|2022-06-01 14:14:40|52.8|50.4|52.75|50.35|52.86|50.46|52.75|50.35|0
1654092890000|2022-06-01 14:14:50|52.8|50.4|52.86|50.46|52.86|50.46|52.75|50.35|0
1654092900000|2022-06-01 14:15:00|52.64|50.24|52.09|49.69|52.64|50.24|52.09|49.69|0
1654092910000|2022-06-01 14:15:10|51.88|49.48|51.61|49.21|51.88|49.48|51.55|49.15|0
1654092920000|2022-06-01 14:15:20|51.45|49.05|51.39|48.99|51.45|49.05|51.39|48.99|0
1654092930000|2022-06-01 14:15:30|51.34|48.94|51.55|49.15|51.55|49.15|51.34|48.94|0
1654092940000|2022-06-01 14:15:40|51.66|49.26|51.5|49.1|51.66|49.26|51.45|49.05|0
1654092950000|2022-06-01 14:15:50|51.45|49.05|51.45|49.05|51.61|49.21|51.45|49.05|0
1654092960000|2022-06-01 14:16:00|51.34|48.94|51.18|48.78|51.34|48.94|51.18|48.78|0
1654092970000|2022-06-01 14:16:10|51.23|48.83|51.18|48.78|51.23|48.83|51.18|48.78|0
1654092980000|2022-06-01 14:16:20|51.23|48.83|51.36|48.96|51.36|48.96|51.18|48.78|0
1654092990000|2022-06-01 14:16:30|50.97|48.57|50.86|48.46|50.97|48.57|50.81|48.41|0
1654093000000|2022-06-01 14:16:40|50.97|48.57|50.65|48.25|50.97|48.57|50.62|48.22|0
1654093010000|2022-06-01 14:16:50|50.41|48.01|50.38|47.98|50.43|48.03|50.17|47.77|0
1654093020000|2022-06-01 14:17:00|50.17|47.77|50.28|47.88|50.28|47.88|50.12|47.72|0
1654093030000|2022-06-01 14:17:10|50.33|47.93|50.43|48.03|50.43|48.03|50.28|47.88|0
1654093040000|2022-06-01 14:17:20|50.28|47.88|50.28|47.88|50.33|47.93|50.28|47.88|0
1654093050000|2022-06-01 14:17:30|50.33|47.93|50.33|47.93|50.33|47.93|50.22|47.82|0
1654093060000|2022-06-01 14:17:40|50.28|47.88|50.49|48.09|50.49|48.09|50.28|47.88|0
1654093070000|2022-06-01 14:17:50|50.7|48.3|50.65|48.25|50.7|48.3|50.41|48.01|0
1654093080000|2022-06-01 14:18:00|50.7|48.3|50.7|48.3|50.81|48.41|50.7|48.3|0
1654093090000|2022-06-01 14:18:10|50.75|48.35|50.54|48.14|50.75|48.35|50.54|48.14|0
1654093100000|2022-06-01 14:18:20|50.65|48.25|50.91|48.51|50.91|48.51|50.65|48.25|0
1654093110000|2022-06-01 14:18:30|50.96|48.56|50.94|48.54|50.96|48.56|50.8|48.4|0
1654093120000|2022-06-01 14:18:40|50.7|48.3|50.49|48.09|50.7|48.3|50.49|48.09|0
1654093130000|2022-06-01 14:18:50|50.59|48.19|51.02|48.62|51.02|48.62|50.59|48.19|0
1654093140000|2022-06-01 14:19:00|50.96|48.56|50.86|48.46|51.02|48.62|50.86|48.46|0
1654093150000|2022-06-01 14:19:10|50.59|48.19|50.33|47.93|50.59|48.19|50.33|47.93|0
1654093160000|2022-06-01 14:19:20|50.38|47.98|50.25|47.85|50.43|48.03|50.25|47.85|0
1654093170000|2022-06-01 14:19:30|50.28|47.88|50.28|47.88|50.28|47.88|50.22|47.82|0
1654093180000|2022-06-01 14:19:40|50.22|47.82|50.28|47.88|50.28|47.88|50.17|47.77|0
1654093190000|2022-06-01 14:19:50|50.38|47.98|50.22|47.82|50.38|47.98|50.22|47.82|0
1654093200000|2022-06-01 14:20:00|50.12|47.72|50.38|47.98|50.38|47.98|50.12|47.72|0
1654093210000|2022-06-01 14:20:10|50.43|48.03|50.72|48.32|50.72|48.32|49.33|46.93|0
1654093220000|2022-06-01 14:20:20|50.83|48.43|51.1|48.7|51.1|48.7|50.83|48.43|0
1654093230000|2022-06-01 14:20:30|50.99|48.59|51.1|48.7|51.1|48.7|50.99|48.59|0
1654093240000|2022-06-01 14:20:40|51.15|48.75|51.26|48.86|51.26|48.86|51.15|48.75|0
1654093250000|2022-06-01 14:20:50|51.15|48.75|51.21|48.81|51.21|48.81|50.88|48.48|0
1654093260000|2022-06-01 14:21:00|51.28|48.88|50.99|48.59|51.28|48.88|50.99|48.59|0
1654093270000|2022-06-01 14:21:10|51.05|48.65|51.15|48.75|51.15|48.75|51.05|48.65|0
1654093280000|2022-06-01 14:21:20|51.1|48.7|51.37|48.97|51.37|48.97|51.1|48.7|0
1654093290000|2022-06-01 14:21:30|51.31|48.91|51.26|48.86|51.31|48.91|51.26|48.86|0
1654093300000|2022-06-01 14:21:40|51.31|48.91|51.31|48.91|51.31|48.91|51.21|48.81|0
1654093310000|2022-06-01 14:21:50|51.37|48.97|51.1|48.7|51.37|48.97|51.1|48.7|0
1654093320000|2022-06-01 14:22:00|51.31|48.91|51.37|48.97|51.37|48.97|51.26|48.86|0
1654093330000|2022-06-01 14:22:10|51.42|49.02|51.26|48.86|51.42|49.02|51.26|48.86|0
1654093340000|2022-06-01 14:22:20|51.15|48.75|50.91|48.51|51.15|48.75|50.89|48.49|0
1654093350000|2022-06-01 14:22:30|50.94|48.54|50.78|48.38|50.94|48.54|50.78|48.38|0
1654093360000|2022-06-01 14:22:40|50.75|48.35|50.78|48.38|50.94|48.54|50.75|48.35|0
1654093370000|2022-06-01 14:22:50|50.89|48.49|50.89|48.49|50.89|48.49|50.89|48.49|0
1654093380000|2022-06-01 14:23:00|50.78|48.38|50.89|48.49|50.94|48.54|50.78|48.38|0
1654093390000|2022-06-01 14:23:10|50.99|48.59|51.5|49.1|51.5|49.1|50.99|48.59|0
1654093400000|2022-06-01 14:23:20|51.47|49.07|51.31|48.91|51.47|49.07|51.26|48.86|0
1654093410000|2022-06-01 14:23:30|51.37|48.97|51.36|48.96|51.42|49.02|51.26|48.86|0
1654093420000|2022-06-01 14:23:40|51.31|48.91|51.31|48.91|51.31|48.91|51.2|48.8|0
1654093430000|2022-06-01 14:23:50|51.23|48.83|51.31|48.91|51.31|48.91|51.18|48.78|0
1654093440000|2022-06-01 14:24:00|51.26|48.86|51.53|49.13|51.53|49.13|51.26|48.86|0
1654093450000|2022-06-01 14:24:10|51.47|49.07|50.99|48.59|51.47|49.07|50.99|48.59|0
1654093460000|2022-06-01 14:24:20|50.94|48.54|51.2|48.8|51.2|48.8|50.89|48.49|0
1654093470000|2022-06-01 14:24:30|50.99|48.59|50.94|48.54|51.1|48.7|50.94|48.54|0
1654093480000|2022-06-01 14:24:40|50.99|48.59|50.78|48.38|50.99|48.59|50.78|48.38|0
1654093490000|2022-06-01 14:24:50|50.83|48.43|50.73|48.33|50.94|48.54|50.7|48.3|0
1654093500000|2022-06-01 14:25:00|50.67|48.27|50.83|48.43|50.83|48.43|50.67|48.27|0
1654093510000|2022-06-01 14:25:10|50.78|48.38|51.15|48.75|51.15|48.75|50.78|48.38|0
1654093520000|2022-06-01 14:25:20|51.04|48.64|51.23|48.83|51.36|48.96|51.04|48.64|0
1654093530000|2022-06-01 14:25:30|51.36|48.96|51.36|48.96|51.36|48.96|51.34|48.94|0
1654093540000|2022-06-01 14:25:40|51.47|49.07|51.04|48.64|51.47|49.07|51.04|48.64|0
1654093550000|2022-06-01 14:25:50|50.94|48.54|50.78|48.38|50.94|48.54|50.78|48.38|0
1654093560000|2022-06-01 14:26:00|50.73|48.33|50.2|47.8|50.73|48.33|50.2|47.8|0
1654093570000|2022-06-01 14:26:10|50.36|47.96|50.67|48.27|50.67|48.27|50.36|47.96|0
1654093580000|2022-06-01 14:26:20|50.51|48.11|50.09|47.69|50.51|48.11|50.09|47.69|0
1654093590000|2022-06-01 14:26:30|50.15|47.75|50.04|47.64|50.15|47.75|49.94|47.54|0
1654093600000|2022-06-01 14:26:40|50.09|47.69|49.99|47.59|50.09|47.69|49.94|47.54|0
1654093610000|2022-06-01 14:26:50|49.83|47.43|49.94|47.54|50.04|47.64|49.83|47.43|0
1654093620000|2022-06-01 14:27:00|49.83|47.43|50.04|47.64|50.04|47.64|49.73|47.33|0
1654093630000|2022-06-01 14:27:10|49.99|47.59|50.41|48.01|50.41|48.01|49.99|47.59|0
1654093640000|2022-06-01 14:27:20|50.3|47.9|50.3|47.9|50.41|48.01|50.2|47.8|0
1654093650000|2022-06-01 14:27:30|50.25|47.85|50.46|48.06|50.46|48.06|50.15|47.75|0
1654093660000|2022-06-01 14:27:40|50.51|48.11|50.46|48.06|50.78|48.38|50.46|48.06|0
1654093670000|2022-06-01 14:27:50|50.41|48.01|49.94|47.54|50.41|48.01|49.94|47.54|0
1654093680000|2022-06-01 14:28:00|50.04|47.64|50.09|47.69|50.09|47.69|49.78|47.38|0
1654093690000|2022-06-01 14:28:10|50.15|47.75|49.94|47.54|50.15|47.75|49.94|47.54|0
1654093700000|2022-06-01 14:28:20|49.99|47.59|49.94|47.54|49.99|47.59|49.78|47.38|0
1654093710000|2022-06-01 14:28:30|50.04|47.64|49.99|47.59|50.04|47.64|49.83|47.43|0
1654093720000|2022-06-01 14:28:40|49.67|47.27|49.88|47.48|49.88|47.48|49.62|47.22|0
1654093730000|2022-06-01 14:28:50|49.94|47.54|49.78|47.38|49.94|47.54|49.78|47.38|0
1654093740000|2022-06-01 14:29:00|49.83|47.43|49.73|47.33|49.83|47.43|49.73|47.33|0
1654093750000|2022-06-01 14:29:10|49.67|47.27|49.67|47.27|49.88|47.48|49.67|47.27|0
1654093760000|2022-06-01 14:29:20|49.73|47.33|49.83|47.43|49.99|47.59|49.73|47.33|0
1654093770000|2022-06-01 14:29:30|49.67|47.27|49.62|47.22|49.73|47.33|49.62|47.22|0
1654093780000|2022-06-01 14:29:40|49.73|47.33|49.78|47.38|49.78|47.38|49.73|47.33|0
1654093790000|2022-06-01 14:29:50|49.83|47.43|49.73|47.33|49.83|47.43|49.73|47.33|0
1654093800000|2022-06-01 14:30:00|49.67|47.27|49.36|46.96|49.73|47.33|49.36|46.96|0
1654093810000|2022-06-01 14:30:10|49.47|47.07|49.99|47.59|49.99|47.59|49.47|47.07|0
1654093820000|2022-06-01 14:30:20|50.57|48.17|50.62|48.22|50.78|48.38|50.57|48.17|0
1654093830000|2022-06-01 14:30:30|50.57|48.17|50.99|48.59|50.99|48.59|50.57|48.17|0
1654093840000|2022-06-01 14:30:40|50.83|48.43|50.72|48.32|50.94|48.54|50.72|48.32|0
1654093850000|2022-06-01 14:30:50|50.67|48.27|50.35|47.95|50.67|48.27|50.35|47.95|0
1654093860000|2022-06-01 14:31:00|50.72|48.32|50.3|47.9|50.72|48.32|50.3|47.9|0
1654093870000|2022-06-01 14:31:10|50.35|47.95|50.46|48.06|50.46|48.06|50.35|47.95|0
1654093880000|2022-06-01 14:31:20|50.41|48.01|50.2|47.8|50.41|48.01|50.09|47.69|0
1654093890000|2022-06-01 14:31:30|50.25|47.85|50.14|47.74|50.25|47.85|50.12|47.72|0
1654093900000|2022-06-01 14:31:40|50.35|47.95|50.41|48.01|50.43|48.03|50.35|47.95|0
1654093910000|2022-06-01 14:31:50|50.46|48.06|50.2|47.8|50.46|48.06|50.2|47.8|0
1654093920000|2022-06-01 14:32:00|50.09|47.69|49.83|47.43|50.14|47.74|49.83|47.43|0
1654093930000|2022-06-01 14:32:10|49.99|47.59|49.78|47.38|49.99|47.59|49.78|47.38|0
1654093940000|2022-06-01 14:32:20|49.91|47.51|49.85|47.45|49.91|47.51|49.83|47.43|0
1654093950000|2022-06-01 14:32:30|49.73|47.33|49.36|46.96|49.78|47.38|49.36|46.96|0
1654093960000|2022-06-01 14:32:40|49.52|47.12|49.41|47.01|49.52|47.12|49.41|47.01|0
1654093970000|2022-06-01 14:32:50|49.36|46.96|48.95|46.55|49.41|47.01|48.95|46.55|0
1654093980000|2022-06-01 14:33:00|48.85|46.45|49|46.6|49|46.6|48.85|46.45|0
1654093990000|2022-06-01 14:33:10|49.05|46.65|49|46.6|49.1|46.7|49|46.6|0
1654094000000|2022-06-01 14:33:20|49.05|46.65|49.05|46.65|49.1|46.7|48.95|46.55|0
1654094010000|2022-06-01 14:33:30|49.15|46.75|49.57|47.17|49.57|47.17|49.15|46.75|0
1654094020000|2022-06-01 14:33:40|49.41|47.01|49|46.6|49.41|47.01|49|46.6|0
1654094030000|2022-06-01 14:33:50|49.05|46.65|49.26|46.86|49.26|46.86|49|46.6|0
1654094040000|2022-06-01 14:34:00|49.36|46.96|49.31|46.91|49.36|46.96|49.23|46.83|0
1654094050000|2022-06-01 14:34:10|49.15|46.75|49.08|46.68|49.26|46.86|49.08|46.68|0
1654094060000|2022-06-01 14:34:20|49|46.6|48.9|46.5|49.05|46.65|48.9|46.5|0
1654094070000|2022-06-01 14:34:30|48.79|46.39|48.69|46.29|48.79|46.39|48.69|46.29|0
1654094080000|2022-06-01 14:34:40|48.49|46.09|48.64|46.24|48.64|46.24|48.49|46.09|0
1654094090000|2022-06-01 14:34:50|48.49|46.09|48.54|46.14|48.54|46.14|48.38|45.98|0
1654094100000|2022-06-01 14:35:00|48.33|45.93|48.43|46.03|48.43|46.03|48.18|45.78|0
1654094110000|2022-06-01 14:35:10|48.51|46.11|48.43|46.03|48.51|46.11|48.43|46.03|0
1654094120000|2022-06-01 14:35:20|48.54|46.14|48.28|45.88|48.54|46.14|48.28|45.88|0
1654094130000|2022-06-01 14:35:30|48.23|45.83|48.18|45.78|48.28|45.88|48.13|45.73|0
1654094140000|2022-06-01 14:35:40|47.98|45.58|48.03|45.63|48.03|45.63|47.93|45.53|0
1654094150000|2022-06-01 14:35:50|47.87|45.47|47.82|45.42|47.98|45.58|47.82|45.42|0
1654094160000|2022-06-01 14:36:00|47.77|45.37|47.72|45.32|47.82|45.42|47.72|45.32|0
1654094170000|2022-06-01 14:36:10|47.67|45.27|47.57|45.17|47.67|45.27|47.57|45.17|0
1654094180000|2022-06-01 14:36:20|47.72|45.32|47.67|45.27|47.72|45.32|47.67|45.27|0
1654094190000|2022-06-01 14:36:30|47.62|45.22|47.57|45.17|47.62|45.22|47.57|45.17|0
1654094210000|2022-06-01 14:36:50|47.27|44.87|47.57|45.17|47.57|45.17|47.27|44.87|0
1654094220000|2022-06-01 14:37:00|47.67|45.27|47.72|45.32|47.87|45.47|47.67|45.27|0
1654094230000|2022-06-01 14:37:10|47.62|45.22|47.47|45.07|47.62|45.22|47.42|45.02|0
1654094240000|2022-06-01 14:37:20|47.42|45.02|47.77|45.37|47.77|45.37|47.42|45.02|0
1654094250000|2022-06-01 14:37:30|47.92|45.52|47.87|45.47|47.98|45.58|47.82|45.42|0
1654094260000|2022-06-01 14:37:40|47.82|45.42|48.03|45.63|48.03|45.63|47.82|45.42|0
1654094270000|2022-06-01 14:37:50|48.23|45.83|48.33|45.93|48.33|45.93|48.23|45.83|0
1654094280000|2022-06-01 14:38:00|48.43|46.03|48.54|46.14|48.59|46.19|48.43|46.03|0
1654094290000|2022-06-01 14:38:10|48.38|45.98|48.48|46.08|48.48|46.08|48.18|45.78|0
1654094300000|2022-06-01 14:38:20|48.43|46.03|48.54|46.14|48.59|46.19|48.43|46.03|0
1654094310000|2022-06-01 14:38:30|48.66|46.26|48.54|46.14|48.66|46.26|48.48|46.08|0
1654094320000|2022-06-01 14:38:40|48.33|45.93|48.38|45.98|48.38|45.98|48.33|45.93|0
1654094330000|2022-06-01 14:38:50|48.33|45.93|48.33|45.93|48.38|45.98|48.33|45.93|0
1654094340000|2022-06-01 14:39:00|48.13|45.73|48.33|45.93|48.33|45.93|48.13|45.73|0
1654094350000|2022-06-01 14:39:10|48.38|45.98|48.69|46.29|48.69|46.29|48.38|45.98|0
1654094360000|2022-06-01 14:39:20|48.53|46.13|48.79|46.39|48.79|46.39|48.53|46.13|0
1654094370000|2022-06-01 14:39:30|48.84|46.44|48.59|46.19|48.84|46.44|48.59|46.19|0
1654094380000|2022-06-01 14:39:40|48.69|46.29|48.84|46.44|48.84|46.44|48.69|46.29|0
1654094390000|2022-06-01 14:39:50|48.89|46.49|48.71|46.31|48.89|46.49|48.64|46.24|0
1654094400000|2022-06-01 14:40:00|48.64|46.24|49.1|46.7|49.1|46.7|48.64|46.24|0
1654094410000|2022-06-01 14:40:10|49.15|46.75|49.05|46.65|49.15|46.75|49.05|46.65|0
1654094420000|2022-06-01 14:40:20|49.1|46.7|49.15|46.75|49.15|46.75|49.05|46.65|0
1654094430000|2022-06-01 14:40:30|48.87|46.47|49|46.6|49|46.6|48.87|46.47|0
1654094440000|2022-06-01 14:40:40|49.05|46.65|48.94|46.54|49.05|46.65|48.87|46.47|0
1654094450000|2022-06-01 14:40:50|48.97|46.57|48.84|46.44|48.97|46.57|48.79|46.39|0
1654094460000|2022-06-01 14:41:00|48.69|46.29|48.84|46.44|48.84|46.44|48.51|46.11|0
1654094470000|2022-06-01 14:41:10|49|46.6|49.05|46.65|49.1|46.7|49|46.6|0
1654094480000|2022-06-01 14:41:20|48.94|46.54|49.15|46.75|49.15|46.75|48.94|46.54|0
1654094490000|2022-06-01 14:41:30|49.2|46.8|49.05|46.65|49.2|46.8|49|46.6|0
1654094500000|2022-06-01 14:41:40|49.1|46.7|48.79|46.39|49.1|46.7|48.79|46.39|0
1654094510000|2022-06-01 14:41:50|48.89|46.49|48.89|46.49|48.89|46.49|48.81|46.41|0
1654094520000|2022-06-01 14:42:00|48.84|46.44|48.79|46.39|49.05|46.65|48.79|46.39|0
1654094530000|2022-06-01 14:42:10|48.69|46.29|48.48|46.08|48.69|46.29|48.48|46.08|0
1654094540000|2022-06-01 14:42:20|48.58|46.18|48.43|46.03|48.58|46.18|48.43|46.03|0
1654094550000|2022-06-01 14:42:30|48.48|46.08|48.74|46.34|48.74|46.34|48.46|46.06|0
1654094560000|2022-06-01 14:42:40|48.79|46.39|49.2|46.8|49.2|46.8|48.79|46.39|0
1654094570000|2022-06-01 14:42:50|49.1|46.7|49.31|46.91|49.31|46.91|49.1|46.7|0
1654094580000|2022-06-01 14:43:00|49.1|46.7|48.79|46.39|49.1|46.7|48.79|46.39|0
1654094590000|2022-06-01 14:43:10|48.84|46.44|49.15|46.75|49.15|46.75|48.79|46.39|0
1654094600000|2022-06-01 14:43:20|49.2|46.8|49.25|46.85|49.25|46.85|49.2|46.8|0
1654094610000|2022-06-01 14:43:30|49.41|47.01|49.56|47.16|49.62|47.22|49.41|47.01|0
1654094620000|2022-06-01 14:43:40|49.62|47.22|49.72|47.32|49.72|47.32|49.62|47.22|0
1654094630000|2022-06-01 14:43:50|49.67|47.27|49.67|47.27|49.83|47.43|49.67|47.27|0
1654094640000|2022-06-01 14:44:00|49.72|47.32|49.56|47.16|49.77|47.37|49.56|47.16|0
1654094650000|2022-06-01 14:44:10|49.51|47.11|49.54|47.14|49.62|47.22|49.51|47.11|0
1654094660000|2022-06-01 14:44:20|49.46|47.06|49.25|46.85|49.46|47.06|49.25|46.85|0
1654094670000|2022-06-01 14:44:30|49.23|46.83|49.41|47.01|49.41|47.01|49.23|46.83|0
1654094680000|2022-06-01 14:44:40|49.46|47.06|49.36|46.96|49.46|47.06|49.36|46.96|0
1654094690000|2022-06-01 14:44:50|49.41|47.01|49.36|46.96|49.46|47.06|49.36|46.96|0
1654094700000|2022-06-01 14:45:00|49.2|46.8|49.28|46.88|49.36|46.96|49.2|46.8|0
1654094710000|2022-06-01 14:45:10|49.41|47.01|49.15|46.75|49.41|47.01|49.15|46.75|0
1654094720000|2022-06-01 14:45:20|49.1|46.7|49.15|46.75|49.2|46.8|49.1|46.7|0
1654094730000|2022-06-01 14:45:30|49.05|46.65|49.1|46.7|49.2|46.8|49.05|46.65|0
1654094740000|2022-06-01 14:45:40|49.05|46.65|49.05|46.65|49.05|46.65|48.99|46.59|0
1654094750000|2022-06-01 14:45:50|48.89|46.49|48.94|46.54|48.94|46.54|48.84|46.44|0
1654094760000|2022-06-01 14:46:00|49.05|46.65|49.1|46.7|49.1|46.7|48.89|46.49|0
1654094770000|2022-06-01 14:46:10|49.05|46.65|49.2|46.8|49.2|46.8|48.99|46.59|0
1654094780000|2022-06-01 14:46:20|49.3|46.9|49.56|47.16|49.56|47.16|49.3|46.9|0
1654094790000|2022-06-01 14:46:30|49.62|47.22|49.41|47.01|49.62|47.22|49.41|47.01|0
1654094800000|2022-06-01 14:46:40|49.3|46.9|49.46|47.06|49.51|47.11|49.3|46.9|0
1654094810000|2022-06-01 14:46:50|49.41|47.01|49.17|46.77|49.41|47.01|49.17|46.77|0
1654094820000|2022-06-01 14:47:00|49.2|46.8|48.79|46.39|49.2|46.8|48.79|46.39|0
1654094830000|2022-06-01 14:47:10|48.84|46.44|48.99|46.59|48.99|46.59|48.84|46.44|0
1654094840000|2022-06-01 14:47:20|49.05|46.65|49.07|46.67|49.07|46.67|48.89|46.49|0
1654094850000|2022-06-01 14:47:30|49.25|46.85|49.51|47.11|49.51|47.11|49.25|46.85|0
1654094860000|2022-06-01 14:47:40|49.3|46.9|49.1|46.7|49.3|46.9|49.1|46.7|0
1654094870000|2022-06-01 14:47:50|49.05|46.65|48.94|46.54|49.05|46.65|48.94|46.54|0
1654094880000|2022-06-01 14:48:00|48.99|46.59|48.84|46.44|48.99|46.59|48.84|46.44|0
1654094890000|2022-06-01 14:48:10|48.99|46.59|48.79|46.39|48.99|46.59|48.79|46.39|0
1654094900000|2022-06-01 14:48:20|48.99|46.59|49.02|46.62|49.1|46.7|48.99|46.59|0
1654094910000|2022-06-01 14:48:30|49.04|46.64|49.15|46.75|49.15|46.75|49.04|46.64|0
1654094920000|2022-06-01 14:48:40|49.1|46.7|48.89|46.49|49.1|46.7|48.89|46.49|0
1654094930000|2022-06-01 14:48:50|48.74|46.34|48.63|46.23|48.74|46.34|48.63|46.23|0
1654094940000|2022-06-01 14:49:00|48.48|46.08|48.53|46.13|48.53|46.13|48.38|45.98|0
1654094950000|2022-06-01 14:49:10|48.76|46.36|48.89|46.49|48.89|46.49|48.76|46.36|0
1654094960000|2022-06-01 14:49:20|48.68|46.28|48.71|46.31|48.71|46.31|48.58|46.18|0
1654094970000|2022-06-01 14:49:30|48.79|46.39|48.71|46.31|48.79|46.39|48.71|46.31|0
1654094980000|2022-06-01 14:49:40|48.84|46.44|48.48|46.08|48.84|46.44|48.48|46.08|0
1654094990000|2022-06-01 14:49:50|48.35|45.95|48.28|45.88|48.43|46.03|48.28|45.88|0
1654095000000|2022-06-01 14:50:00|48.22|45.82|48.17|45.77|48.33|45.93|48.07|45.67|0
1654095010000|2022-06-01 14:50:10|48.33|45.93|48.28|45.88|48.33|45.93|48.12|45.72|0
1654095020000|2022-06-01 14:50:20|48.38|45.98|48.33|45.93|48.58|46.18|48.33|45.93|0
1654095030000|2022-06-01 14:50:30|48.28|45.88|48.58|46.18|48.58|46.18|48.28|45.88|0
1654095040000|2022-06-01 14:50:40|48.48|46.08|48.35|45.95|48.48|46.08|48.35|45.95|0
1654095050000|2022-06-01 14:50:50|48.27|45.87|48.48|46.08|48.53|46.13|48.27|45.87|0
1654095060000|2022-06-01 14:51:00|48.53|46.13|48.43|46.03|48.53|46.13|48.38|45.98|0
1654095070000|2022-06-01 14:51:10|48.4|46|48.22|45.82|48.4|46|48.12|45.72|0
1654095080000|2022-06-01 14:51:20|48.35|45.95|48.63|46.23|48.63|46.23|48.33|45.93|0
1654095090000|2022-06-01 14:51:30|48.74|46.34|48.53|46.13|48.74|46.34|48.53|46.13|0
1654095100000|2022-06-01 14:51:40|48.58|46.18|48.84|46.44|48.84|46.44|48.58|46.18|0
1654095110000|2022-06-01 14:51:50|48.99|46.59|49.2|46.8|49.2|46.8|48.99|46.59|0
1654095120000|2022-06-01 14:52:00|49.51|47.11|49.46|47.06|49.56|47.16|49.46|47.06|0
1654095130000|2022-06-01 14:52:10|49.51|47.11|49.3|46.9|49.61|47.21|49.3|46.9|0
1654095140000|2022-06-01 14:52:20|49.2|46.8|49.15|46.75|49.2|46.8|49.15|46.75|0
1654095150000|2022-06-01 14:52:30|49.25|46.85|49.04|46.64|49.25|46.85|49.04|46.64|0
1654095160000|2022-06-01 14:52:40|49.15|46.75|49.2|46.8|49.2|46.8|48.89|46.49|0
1654095170000|2022-06-01 14:52:50|49.25|46.85|49.04|46.64|49.25|46.85|49.04|46.64|0
1654095180000|2022-06-01 14:53:00|49.09|46.69|49.38|46.98|49.38|46.98|49.09|46.69|0
1654095190000|2022-06-01 14:53:10|49.51|47.11|49.56|47.16|49.61|47.21|49.51|47.11|0
1654095200000|2022-06-01 14:53:20|49.72|47.32|49.41|47.01|49.72|47.32|49.41|47.01|0
1654095210000|2022-06-01 14:53:30|49.35|46.95|49.46|47.06|49.56|47.16|49.35|46.95|0
1654095220000|2022-06-01 14:53:40|49.56|47.16|49.66|47.26|49.74|47.34|49.56|47.16|0
1654095230000|2022-06-01 14:53:50|49.56|47.16|49.82|47.42|49.82|47.42|49.56|47.16|0
1654095240000|2022-06-01 14:54:00|49.98|47.58|50.14|47.74|50.14|47.74|49.98|47.58|0
1654095250000|2022-06-01 14:54:10|50.24|47.84|50.19|47.79|50.24|47.84|50.14|47.74|0
1654095260000|2022-06-01 14:54:20|50.24|47.84|50.19|47.79|50.24|47.84|50.19|47.79|0
1654095270000|2022-06-01 14:54:30|50.13|47.73|50.29|47.89|50.29|47.89|50.13|47.73|0
1654095280000|2022-06-01 14:54:40|50.5|48.1|50.77|48.37|50.77|48.37|50.5|48.1|0
1654095290000|2022-06-01 14:54:50|50.71|48.31|50.61|48.21|50.79|48.39|50.61|48.21|0
1654095300000|2022-06-01 14:55:00|50.56|48.16|50.19|47.79|50.56|48.16|50.19|47.79|0
1654095310000|2022-06-01 14:55:10|50.29|47.89|50.13|47.73|50.29|47.89|50.03|47.63|0
1654095320000|2022-06-01 14:55:20|50.24|47.84|50.4|48|50.42|48.02|50.24|47.84|0
1654095330000|2022-06-01 14:55:30|50.45|48.05|50.5|48.1|50.5|48.1|50.37|47.97|0
1654095340000|2022-06-01 14:55:40|50.56|48.16|50.71|48.31|50.71|48.31|50.56|48.16|0
1654095350000|2022-06-01 14:55:50|50.69|48.29|50.77|48.37|50.77|48.37|50.66|48.26|0
1654095360000|2022-06-01 14:56:00|50.82|48.42|50.85|48.45|50.85|48.45|50.74|48.34|0
1654095370000|2022-06-01 14:56:10|50.87|48.47|51.14|48.74|51.14|48.74|50.87|48.47|0
1654095380000|2022-06-01 14:56:20|50.98|48.58|50.71|48.31|50.98|48.58|50.71|48.31|0
1654095390000|2022-06-01 14:56:30|50.5|48.1|50.66|48.26|50.66|48.26|50.5|48.1|0
1654095400000|2022-06-01 14:56:40|50.71|48.31|50.95|48.55|50.95|48.55|50.71|48.31|0
1654095410000|2022-06-01 14:56:50|50.82|48.42|50.87|48.47|50.87|48.47|50.71|48.31|0
1654095420000|2022-06-01 14:57:00|51.03|48.63|50.71|48.31|51.03|48.63|50.71|48.31|0
1654095430000|2022-06-01 14:57:10|50.77|48.37|50.93|48.53|50.93|48.53|50.77|48.37|0
1654095440000|2022-06-01 14:57:20|50.77|48.37|50.93|48.53|50.93|48.53|50.77|48.37|0
1654095450000|2022-06-01 14:57:30|50.87|48.47|50.93|48.53|50.98|48.58|50.87|48.47|0
1654095460000|2022-06-01 14:57:40|51.03|48.63|50.87|48.47|51.03|48.63|50.79|48.39|0
1654095470000|2022-06-01 14:57:50|50.82|48.42|50.82|48.42|50.9|48.5|50.82|48.42|0
1654095480000|2022-06-01 14:58:00|50.77|48.37|50.77|48.37|50.82|48.42|50.74|48.34|0
1654095490000|2022-06-01 14:58:10|50.98|48.58|50.82|48.42|50.98|48.58|50.82|48.42|0
1654095500000|2022-06-01 14:58:20|50.92|48.52|50.98|48.58|50.98|48.58|50.92|48.52|0
1654095510000|2022-06-01 14:58:30|50.87|48.47|50.79|48.39|50.87|48.47|50.77|48.37|0
1654095520000|2022-06-01 14:58:40|50.92|48.52|50.92|48.52|50.92|48.52|50.87|48.47|0
1654095530000|2022-06-01 14:58:50|51.03|48.63|50.98|48.58|51.08|48.68|50.98|48.58|0
1654095540000|2022-06-01 14:59:00|50.87|48.47|50.82|48.42|50.87|48.47|50.82|48.42|0
1654095550000|2022-06-01 14:59:10|50.77|48.37|50.71|48.31|50.77|48.37|50.55|48.15|0
1654095560000|2022-06-01 14:59:20|50.66|48.26|50.55|48.15|50.71|48.31|50.55|48.15|0
1654095570000|2022-06-01 14:59:30|50.66|48.26|50.66|48.26|50.66|48.26|50.61|48.21|0
1654095580000|2022-06-01 14:59:40|50.61|48.21|50.66|48.26|50.66|48.26|50.61|48.21|0
1654095590000|2022-06-01 14:59:50|50.61|48.21|50.66|48.26|50.66|48.26|50.61|48.21|0
1654095600000|2022-06-01 15:00:00|50.45|48.05|50.55|48.15|50.55|48.15|50.4|48|0
1654095610000|2022-06-01 15:00:10|50.4|48|50.34|47.94|50.55|48.15|50.34|47.94|0
1654095620000|2022-06-01 15:00:20|50.45|48.05|50.18|47.78|50.45|48.05|50.18|47.78|0
1654095630000|2022-06-01 15:00:30|50.13|47.73|50.03|47.63|50.18|47.78|50.03|47.63|0
1654095640000|2022-06-01 15:00:40|49.98|47.58|49.82|47.42|49.98|47.58|49.82|47.42|0
1654095650000|2022-06-01 15:00:50|49.87|47.47|49.87|47.47|49.92|47.52|49.87|47.47|0
1654095660000|2022-06-01 15:01:00|49.82|47.42|50.03|47.63|50.08|47.68|49.82|47.42|0
1654095670000|2022-06-01 15:01:10|50|47.6|49.77|47.37|50.08|47.68|49.77|47.37|0
1654095680000|2022-06-01 15:01:20|49.97|47.57|49.77|47.37|50|47.6|49.77|47.37|0
1654095690000|2022-06-01 15:01:30|49.61|47.21|49.4|47|49.61|47.21|49.4|47|0
1654095700000|2022-06-01 15:01:40|49.45|47.05|49.35|46.95|49.51|47.11|49.35|46.95|0
1654095710000|2022-06-01 15:01:50|49.25|46.85|49.19|46.79|49.25|46.85|49.19|46.79|0
1654095720000|2022-06-01 15:02:00|48.94|46.54|48.83|46.43|48.94|46.54|48.83|46.43|0
1654095730000|2022-06-01 15:02:10|48.73|46.33|48.78|46.38|48.94|46.54|48.73|46.33|0
1654095740000|2022-06-01 15:02:20|48.27|45.87|48.32|45.92|48.32|45.92|48.27|45.87|0
1654095750000|2022-06-01 15:02:30|48.27|45.87|48.63|46.23|48.63|46.23|48.27|45.87|0
1654095760000|2022-06-01 15:02:40|48.58|46.18|48.53|46.13|48.58|46.18|48.37|45.97|0
1654095770000|2022-06-01 15:02:50|48.68|46.28|48.42|46.02|48.78|46.38|48.42|46.02|0
1654095780000|2022-06-01 15:03:00|48.63|46.23|48.32|45.92|48.63|46.23|48.27|45.87|0
1654095790000|2022-06-01 15:03:10|48.42|46.02|48.4|46|48.53|46.13|48.4|46|0
1654095800000|2022-06-01 15:03:20|48.45|46.05|48.35|45.95|48.45|46.05|48.29|45.89|0
1654095810000|2022-06-01 15:03:30|48.32|45.92|48.86|46.46|48.86|46.46|48.32|45.92|0
1654095820000|2022-06-01 15:03:40|48.94|46.54|49.19|46.79|49.19|46.79|48.94|46.54|0
1654095830000|2022-06-01 15:03:50|49.4|47|49.61|47.21|49.61|47.21|49.4|47|0
1654095840000|2022-06-01 15:04:00|49.45|47.05|49.35|46.95|49.5|47.1|49.35|46.95|0
1654095850000|2022-06-01 15:04:10|49.45|47.05|49.61|47.21|49.61|47.21|49.45|47.05|0
1654095860000|2022-06-01 15:04:20|49.56|47.16|49.5|47.1|49.56|47.16|49.5|47.1|0
1654095870000|2022-06-01 15:04:30|49.4|47|49.76|47.36|49.76|47.36|49.4|47|0
1654095880000|2022-06-01 15:04:40|49.71|47.31|49.19|46.79|49.71|47.31|49.14|46.74|0
1654095890000|2022-06-01 15:04:50|48.94|46.54|49.04|46.64|49.04|46.64|48.94|46.54|0
1654095900000|2022-06-01 15:05:00|48.94|46.54|48.83|46.43|48.94|46.54|48.81|46.41|0
1654095910000|2022-06-01 15:05:10|48.94|46.54|48.94|46.54|48.94|46.54|48.88|46.48|0
1654095920000|2022-06-01 15:05:20|49.04|46.64|49.35|46.95|49.35|46.95|49.04|46.64|0
1654095930000|2022-06-01 15:05:30|49.4|47|49.5|47.1|49.66|47.26|49.4|47|0
1654095940000|2022-06-01 15:05:40|49.45|47.05|49.19|46.79|49.45|47.05|49.19|46.79|0
1654095950000|2022-06-01 15:05:50|49.45|47.05|49.3|46.9|49.56|47.16|49.3|46.9|0
1654095960000|2022-06-01 15:06:00|49.45|47.05|49.19|46.79|49.45|47.05|49.19|46.79|0
1654095970000|2022-06-01 15:06:10|49.24|46.84|49.45|47.05|49.45|47.05|49.24|46.84|0
1654095980000|2022-06-01 15:06:20|49.56|47.16|49.19|46.79|49.56|47.16|49.19|46.79|0
1654095990000|2022-06-01 15:06:30|49.09|46.69|49.3|46.9|49.3|46.9|49.09|46.69|0
1654096000000|2022-06-01 15:06:40|49.22|46.82|49.09|46.69|49.22|46.82|49.09|46.69|0
1654096010000|2022-06-01 15:06:50|49.04|46.64|48.93|46.53|49.04|46.64|48.93|46.53|0
1654096020000|2022-06-01 15:07:00|49.14|46.74|49.24|46.84|49.24|46.84|49.04|46.64|0
1654096030000|2022-06-01 15:07:10|49.3|46.9|49.09|46.69|49.3|46.9|49.09|46.69|0
1654096040000|2022-06-01 15:07:20|49.01|46.61|48.68|46.28|49.01|46.61|48.68|46.28|0
1654096050000|2022-06-01 15:07:30|48.73|46.33|48.52|46.12|48.73|46.33|48.52|46.12|0
1654096060000|2022-06-01 15:07:40|48.57|46.17|48.73|46.33|48.73|46.33|48.57|46.17|0
1654096070000|2022-06-01 15:07:50|48.65|46.25|48.78|46.38|48.78|46.38|48.52|46.12|0
1654096080000|2022-06-01 15:08:00|48.63|46.23|48.83|46.43|48.83|46.43|48.52|46.12|0
1654096090000|2022-06-01 15:08:10|48.99|46.59|48.75|46.35|48.99|46.59|48.75|46.35|0
1654096100000|2022-06-01 15:08:20|48.78|46.38|48.93|46.53|48.93|46.53|48.78|46.38|0
1654096110000|2022-06-01 15:08:30|49.04|46.64|49.24|46.84|49.3|46.9|49.04|46.64|0
1654096120000|2022-06-01 15:08:40|49.3|46.9|49.14|46.74|49.45|47.05|49.14|46.74|0
1654096130000|2022-06-01 15:08:50|49.04|46.64|49.06|46.66|49.06|46.66|48.86|46.46|0
1654096140000|2022-06-01 15:09:00|49.04|46.64|48.63|46.23|49.04|46.64|48.63|46.23|0
1654096150000|2022-06-01 15:09:10|48.52|46.12|48.68|46.28|48.68|46.28|48.52|46.12|0
1654096160000|2022-06-01 15:09:20|48.88|46.48|48.7|46.3|48.88|46.48|48.7|46.3|0
1654096170000|2022-06-01 15:09:30|48.57|46.17|48.47|46.07|48.57|46.17|48.47|46.07|0
1654096180000|2022-06-01 15:09:40|48.5|46.1|48.06|45.66|48.5|46.1|48.01|45.61|0
1654096190000|2022-06-01 15:09:50|48.01|45.61|48.01|45.61|48.06|45.66|48.01|45.61|0
1654096200000|2022-06-01 15:10:00|48.06|45.66|48.01|45.61|48.14|45.74|48.01|45.61|0
1654096210000|2022-06-01 15:10:10|48.06|45.66|48.17|45.77|48.19|45.79|48.01|45.61|0
1654096220000|2022-06-01 15:10:20|48.06|45.66|48.52|46.12|48.52|46.12|48.06|45.66|0
1654096230000|2022-06-01 15:10:30|48.37|45.97|48.52|46.12|48.52|46.12|48.37|45.97|0
1654096240000|2022-06-01 15:10:40|48.68|46.28|48.68|46.28|48.83|46.43|48.68|46.28|0
1654096250000|2022-06-01 15:10:50|48.78|46.38|48.52|46.12|48.78|46.38|48.52|46.12|0
1654096260000|2022-06-01 15:11:00|48.42|46.02|48.91|46.51|48.91|46.51|48.42|46.02|0
1654096270000|2022-06-01 15:11:10|48.78|46.38|48.62|46.22|48.88|46.48|48.62|46.22|0
1654096280000|2022-06-01 15:11:20|48.57|46.17|48.68|46.28|48.68|46.28|48.57|46.17|0
1654096290000|2022-06-01 15:11:30|48.62|46.22|48.62|46.22|48.73|46.33|48.62|46.22|0
1654096300000|2022-06-01 15:11:40|48.57|46.17|48.42|46.02|48.57|46.17|48.32|45.92|0
1654096310000|2022-06-01 15:11:50|48.27|45.87|48.73|46.33|48.73|46.33|48.27|45.87|0
1654096320000|2022-06-01 15:12:00|48.78|46.38|49.35|46.95|49.35|46.95|48.78|46.38|0
1654096330000|2022-06-01 15:12:10|49.29|46.89|49.24|46.84|49.29|46.89|49.09|46.69|0
1654096340000|2022-06-01 15:12:20|49.35|46.95|49.29|46.89|49.35|46.95|49.29|46.89|0
1654096350000|2022-06-01 15:12:30|49.4|47|49.4|47|49.45|47.05|49.35|46.95|0
1654096360000|2022-06-01 15:12:40|49.55|47.15|49.55|47.15|49.61|47.21|49.55|47.15|0
1654096370000|2022-06-01 15:12:50|49.37|46.97|48.98|46.58|49.37|46.97|48.98|46.58|0
1654096380000|2022-06-01 15:13:00|49.29|46.89|48.93|46.53|49.29|46.89|48.93|46.53|0
1654096390000|2022-06-01 15:13:10|48.83|46.43|48.98|46.58|48.98|46.58|48.83|46.43|0
1654096400000|2022-06-01 15:13:20|48.78|46.38|48.83|46.43|48.88|46.48|48.78|46.38|0
1654096410000|2022-06-01 15:13:30|48.93|46.53|49.09|46.69|49.09|46.69|48.93|46.53|0
1654096420000|2022-06-01 15:13:40|49.03|46.63|49.09|46.69|49.09|46.69|49.03|46.63|0
1654096430000|2022-06-01 15:13:50|49.14|46.74|48.88|46.48|49.14|46.74|48.88|46.48|0
1654096440000|2022-06-01 15:14:00|48.83|46.43|49.03|46.63|49.09|46.69|48.83|46.43|0
1654096450000|2022-06-01 15:14:10|48.73|46.33|48.52|46.12|48.73|46.33|48.42|46.02|0
1654096460000|2022-06-01 15:14:20|48.57|46.17|48.42|46.02|48.57|46.17|48.42|46.02|0
1654096470000|2022-06-01 15:14:30|48.67|46.27|48.62|46.22|48.67|46.27|48.62|46.22|0
1654096480000|2022-06-01 15:14:40|48.88|46.48|48.78|46.38|48.88|46.48|48.78|46.38|0
1654096490000|2022-06-01 15:14:50|48.9|46.5|48.57|46.17|48.9|46.5|48.57|46.17|0
1654096500000|2022-06-01 15:15:00|48.55|46.15|48.85|46.45|48.85|46.45|48.55|46.15|0
1654096510000|2022-06-01 15:15:10|48.65|46.25|48.32|45.92|48.65|46.25|48.32|45.92|0
1654096520000|2022-06-01 15:15:20|48.39|45.99|48.49|46.09|48.52|46.12|48.39|45.99|0
1654096530000|2022-06-01 15:15:30|48.27|45.87|48.16|45.76|48.32|45.92|48.16|45.76|0
1654096540000|2022-06-01 15:15:40|48.11|45.71|47.71|45.31|48.14|45.74|47.71|45.31|0
1654096550000|2022-06-01 15:15:50|47.91|45.51|48.11|45.71|48.11|45.71|47.91|45.51|0
1654096560000|2022-06-01 15:16:00|47.96|45.56|48.32|45.92|48.32|45.92|47.96|45.56|0
1654096570000|2022-06-01 15:16:10|48.42|46.02|48.47|46.07|48.47|46.07|48.37|45.97|0
1654096580000|2022-06-01 15:16:20|48.67|46.27|48.65|46.25|48.67|46.27|48.52|46.12|0
1654096590000|2022-06-01 15:16:30|48.62|46.22|48.01|45.61|48.62|46.22|48.01|45.61|0
1654096600000|2022-06-01 15:16:40|48.06|45.66|47.98|45.58|48.16|45.76|47.98|45.58|0
1654096610000|2022-06-01 15:16:50|48.01|45.61|47.45|45.05|48.01|45.61|47.45|45.05|0
1654096620000|2022-06-01 15:17:00|47.3|44.9|47.1|44.7|47.35|44.95|47.1|44.7|0
1654096630000|2022-06-01 15:17:10|47.15|44.75|47.2|44.8|47.2|44.8|47.05|44.65|0
1654096640000|2022-06-01 15:17:20|47.25|44.85|47.45|45.05|47.45|45.05|47.25|44.85|0
1654096650000|2022-06-01 15:17:30|47.71|45.31|48.06|45.66|48.06|45.66|47.71|45.31|0
1654096660000|2022-06-01 15:17:40|47.96|45.56|47.35|44.95|47.96|45.56|47.35|44.95|0
1654096670000|2022-06-01 15:17:50|47.5|45.1|47.5|45.1|47.5|45.1|47.45|45.05|0
1654096680000|2022-06-01 15:18:00|47.55|45.15|47.58|45.18|47.61|45.21|47.55|45.15|0
1654096690000|2022-06-01 15:18:10|47.55|45.15|47.55|45.15|47.61|45.21|47.5|45.1|0
1654096700000|2022-06-01 15:18:20|47.35|44.95|47.25|44.85|47.35|44.95|47.25|44.85|0
1654096710000|2022-06-01 15:18:30|47.3|44.9|47.1|44.7|47.3|44.9|47.1|44.7|0
1654096720000|2022-06-01 15:18:40|47.05|44.65|47.1|44.7|47.1|44.7|46.85|44.45|0
1654096730000|2022-06-01 15:18:50|47.05|44.65|47.4|45|47.4|45|47.05|44.65|0
1654096740000|2022-06-01 15:19:00|47.5|45.1|47.55|45.15|47.55|45.15|47.4|45|0
1654096750000|2022-06-01 15:19:10|47.5|45.1|47.5|45.1|47.6|45.2|47.5|45.1|0
1654096760000|2022-06-01 15:19:20|47.55|45.15|47.6|45.2|47.6|45.2|47.5|45.1|0
1654096770000|2022-06-01 15:19:30|47.65|45.25|47.71|45.31|47.71|45.31|47.55|45.15|0
1654096780000|2022-06-01 15:19:40|47.65|45.25|47.86|45.46|47.86|45.46|47.65|45.25|0
1654096790000|2022-06-01 15:19:50|47.81|45.41|47.76|45.36|47.81|45.41|47.76|45.36|0
1654096800000|2022-06-01 15:20:00|47.5|45.1|47.28|44.88|47.5|45.1|47.28|44.88|0
1654096810000|2022-06-01 15:20:10|47.2|44.8|47.2|44.8|47.35|44.95|47.2|44.8|0
1654096820000|2022-06-01 15:20:20|47.3|44.9|47.25|44.85|47.3|44.9|47.2|44.8|0
1654096830000|2022-06-01 15:20:30|47.2|44.8|47.45|45.05|47.45|45.05|47.2|44.8|0
1654096840000|2022-06-01 15:20:40|47.25|44.85|47.1|44.7|47.25|44.85|47.1|44.7|0
1654096850000|2022-06-01 15:20:50|47.15|44.75|47.2|44.8|47.3|44.9|47.1|44.7|0
1654096860000|2022-06-01 15:21:00|47.15|44.75|47|44.6|47.15|44.75|46.9|44.5|0
1654096870000|2022-06-01 15:21:10|46.9|44.5|47.3|44.9|47.3|44.9|46.9|44.5|0
1654096880000|2022-06-01 15:21:20|47.35|44.95|47.3|44.9|47.4|45|47.15|44.75|0
1654096890000|2022-06-01 15:21:30|47.35|44.95|47.35|44.95|47.45|45.05|47.25|44.85|0
1654096900000|2022-06-01 15:21:40|47.4|45|47.2|44.8|47.4|45|47.2|44.8|0
1654096910000|2022-06-01 15:21:50|47.05|44.65|47|44.6|47.08|44.68|47|44.6|0
1654096920000|2022-06-01 15:22:00|46.85|44.45|46.85|44.45|46.88|44.48|46.85|44.45|0
1654096930000|2022-06-01 15:22:10|46.8|44.4|46.7|44.3|46.8|44.4|46.7|44.3|0
1654096940000|2022-06-01 15:22:20|46.8|44.4|46.7|44.3|46.95|44.55|46.7|44.3|0
1654096950000|2022-06-01 15:22:30|46.9|44.5|46.9|44.5|46.9|44.5|46.73|44.33|0
1654096960000|2022-06-01 15:22:40|47|44.6|46.95|44.55|47.15|44.75|46.95|44.55|0
1654096970000|2022-06-01 15:22:50|46.9|44.5|46.45|44.05|46.9|44.5|46.45|44.05|0
1654096980000|2022-06-01 15:23:00|46.31|43.91|46.31|43.91|46.38|43.98|46.28|43.88|0
1654096990000|2022-06-01 15:23:10|46.26|43.86|46.16|43.76|46.26|43.86|46.16|43.76|0
1654097000000|2022-06-01 15:23:20|46.06|43.66|46.5|44.1|46.5|44.1|46.06|43.66|0
1654097010000|2022-06-01 15:23:30|46.26|43.86|46.11|43.71|46.26|43.86|46.11|43.71|0
1654097020000|2022-06-01 15:23:40|46.06|43.66|45.86|43.46|46.06|43.66|45.86|43.46|0
1654097030000|2022-06-01 15:23:50|46.16|43.76|45.96|43.56|46.16|43.76|45.96|43.56|0
1654097040000|2022-06-01 15:24:00|45.91|43.51|46.06|43.66|46.11|43.71|45.91|43.51|0
1654097050000|2022-06-01 15:24:10|45.98|43.58|45.76|43.36|45.98|43.58|45.76|43.36|0
1654097060000|2022-06-01 15:24:20|45.86|43.46|45.76|43.36|46.03|43.63|45.76|43.36|0
1654097070000|2022-06-01 15:24:30|45.81|43.41|46.01|43.61|46.01|43.61|45.81|43.41|0
1654097080000|2022-06-01 15:24:40|45.98|43.58|46.11|43.71|46.11|43.71|45.96|43.56|0
1654097090000|2022-06-01 15:24:50|46.08|43.68|46.21|43.81|46.21|43.81|46.08|43.68|0
1654097100000|2022-06-01 15:25:00|46.16|43.76|46.21|43.81|46.21|43.81|46.16|43.76|0
1654097110000|2022-06-01 15:25:10|45.96|43.56|45.98|43.58|46.11|43.71|45.96|43.56|0
1654097120000|2022-06-01 15:25:20|45.91|43.51|46.14|43.74|46.14|43.74|44.62|42.22|0
1654097130000|2022-06-01 15:25:30|46|43.6|46.09|43.69|46.09|43.69|45.9|43.5|0
1654097140000|2022-06-01 15:25:40|46.14|43.74|46.27|43.87|46.29|43.89|46.14|43.74|0
1654097150000|2022-06-01 15:25:50|46.14|43.74|45.95|43.55|46.14|43.74|45.95|43.55|0
1654097160000|2022-06-01 15:26:00|45.87|43.47|46|43.6|46|43.6|45.87|43.47|0
1654097170000|2022-06-01 15:26:10|45.8|43.4|45.7|43.3|45.8|43.4|45.7|43.3|0
1654097180000|2022-06-01 15:26:20|45.75|43.35|45.75|43.35|45.75|43.35|45.73|43.33|0
1654097190000|2022-06-01 15:26:30|45.8|43.4|45.6|43.2|45.8|43.4|45.6|43.2|0
1654097200000|2022-06-01 15:26:40|45.56|43.16|45.46|43.06|45.56|43.16|45.41|43.01|0
1654097210000|2022-06-01 15:26:50|45.31|42.91|45.41|43.01|45.43|43.03|45.31|42.91|0
1654097220000|2022-06-01 15:27:00|45.46|43.06|45.46|43.06|45.46|43.06|45.41|43.01|0
1654097230000|2022-06-01 15:27:10|45.36|42.96|45.41|43.01|45.41|43.01|45.31|42.91|0
1654097240000|2022-06-01 15:27:20|45.48|43.08|45.26|42.86|45.48|43.08|45.26|42.86|0
1654097250000|2022-06-01 15:27:30|45.36|42.96|45.31|42.91|45.36|42.96|45.26|42.86|0
1654097260000|2022-06-01 15:27:40|45.41|43.01|45.6|43.2|45.6|43.2|45.41|43.01|0
1654097270000|2022-06-01 15:27:50|45.65|43.25|45.56|43.16|45.7|43.3|45.56|43.16|0
1654097280000|2022-06-01 15:28:00|45.68|43.28|45.95|43.55|45.95|43.55|45.68|43.28|0
1654097290000|2022-06-01 15:28:10|46|43.6|46.19|43.79|46.19|43.79|45.9|43.5|0
1654097300000|2022-06-01 15:28:20|46.09|43.69|46.09|43.69|46.14|43.74|46.09|43.69|0
1654097310000|2022-06-01 15:28:30|46.04|43.64|46.19|43.79|46.19|43.79|46.04|43.64|0
1654097320000|2022-06-01 15:28:40|46.34|43.94|46.39|43.99|46.39|43.99|46.29|43.89|0
1654097330000|2022-06-01 15:28:50|46.54|44.14|46.54|44.14|46.54|44.14|46.49|44.09|0
1654097340000|2022-06-01 15:29:00|46.44|44.04|46.49|44.09|46.49|44.09|46.39|43.99|0
1654097350000|2022-06-01 15:29:10|46.44|44.04|46.34|43.94|46.44|44.04|46.29|43.89|0
1654097360000|2022-06-01 15:29:20|46.29|43.89|46.14|43.74|46.29|43.89|46.14|43.74|0
1654097370000|2022-06-01 15:29:30|46.34|43.94|46.34|43.94|46.34|43.94|46.26|43.86|0
1654097380000|2022-06-01 15:29:40|46.39|43.99|46.49|44.09|46.49|44.09|46.39|43.99|0
1654097390000|2022-06-01 15:29:50|46.54|44.14|46.83|44.43|46.83|44.43|46.54|44.14|0
1654097400000|2022-06-01 15:30:00|46.69|44.29|46.64|44.24|46.69|44.29|46.64|44.24|0
1654097410000|2022-06-01 15:30:10|46.54|44.14|46.34|43.94|46.54|44.14|46.29|43.89|0
1654097420000|2022-06-01 15:30:20|46.64|44.24|46.64|44.24|46.64|44.24|46.59|44.19|0
1654097430000|2022-06-01 15:30:30|46.69|44.29|46.78|44.38|46.78|44.38|46.69|44.29|0
1654097440000|2022-06-01 15:30:40|46.83|44.43|46.54|44.14|46.83|44.43|46.54|44.14|0
1654097450000|2022-06-01 15:30:50|46.46|44.06|46.64|44.24|46.69|44.29|46.46|44.06|0
1654097460000|2022-06-01 15:31:00|46.69|44.29|46.64|44.24|46.69|44.29|46.54|44.14|0
1654097470000|2022-06-01 15:31:10|46.78|44.38|47.08|44.68|47.08|44.68|46.78|44.38|0
1654097480000|2022-06-01 15:31:20|46.83|44.43|46.78|44.38|46.83|44.43|46.78|44.38|0
1654097490000|2022-06-01 15:31:30|46.73|44.33|46.93|44.53|46.93|44.53|46.68|44.28|0
1654097500000|2022-06-01 15:31:40|47.03|44.63|47.18|44.78|47.18|44.78|47.03|44.63|0
1654097510000|2022-06-01 15:31:50|47.23|44.83|47.23|44.83|47.23|44.83|47.13|44.73|0
1654097520000|2022-06-01 15:32:00|47.18|44.78|47.28|44.88|47.28|44.88|47.18|44.78|0
1654097530000|2022-06-01 15:32:10|47.33|44.93|47.28|44.88|47.38|44.98|47.28|44.88|0
1654097540000|2022-06-01 15:32:20|47.08|44.68|46.88|44.48|47.08|44.68|46.88|44.48|0
1654097550000|2022-06-01 15:32:30|46.78|44.38|46.83|44.43|46.83|44.43|46.73|44.33|0
1654097560000|2022-06-01 15:32:40|46.88|44.48|46.73|44.33|46.88|44.48|46.73|44.33|0
1654097570000|2022-06-01 15:32:50|46.68|44.28|46.68|44.28|46.73|44.33|46.63|44.23|0
1654097580000|2022-06-01 15:33:00|46.49|44.09|46.73|44.33|46.73|44.33|46.49|44.09|0
1654097590000|2022-06-01 15:33:10|46.54|44.14|46.58|44.18|46.58|44.18|46.44|44.04|0
1654097600000|2022-06-01 15:33:20|46.54|44.14|46.49|44.09|46.54|44.14|46.49|44.09|0
1654097610000|2022-06-01 15:33:30|46.54|44.14|46.34|43.94|46.54|44.14|46.29|43.89|0
1654097620000|2022-06-01 15:33:40|46.39|43.99|46.34|43.94|46.39|43.99|46.34|43.94|0
1654097630000|2022-06-01 15:33:50|46.29|43.89|45.94|43.54|46.29|43.89|45.94|43.54|0
1654097640000|2022-06-01 15:34:00|45.99|43.59|46.29|43.89|46.34|43.94|45.99|43.59|0
1654097650000|2022-06-01 15:34:10|46.31|43.91|46.24|43.84|46.44|44.04|46.24|43.84|0
1654097660000|2022-06-01 15:34:20|46.39|43.99|46.34|43.94|46.44|44.04|46.34|43.94|0
1654097670000|2022-06-01 15:34:30|46.29|43.89|46.63|44.23|46.63|44.23|46.29|43.89|0
1654097680000|2022-06-01 15:34:40|46.49|44.09|46.34|43.94|46.49|44.09|46.34|43.94|0
1654097690000|2022-06-01 15:34:50|46.39|43.99|46.34|43.94|46.39|43.99|46.34|43.94|0
1654097700000|2022-06-01 15:35:00|46.49|44.09|46.68|44.28|46.68|44.28|46.49|44.09|0
1654097710000|2022-06-01 15:35:10|46.58|44.18|46.34|43.94|46.58|44.18|46.34|43.94|0
1654097720000|2022-06-01 15:35:20|46.19|43.79|46.14|43.74|46.19|43.79|46.14|43.74|0
1654097730000|2022-06-01 15:35:30|45.99|43.59|45.75|43.35|45.99|43.59|45.75|43.35|0
1654097740000|2022-06-01 15:35:40|45.55|43.15|45.7|43.3|45.7|43.3|45.55|43.15|0
1654097750000|2022-06-01 15:35:50|45.65|43.25|45.92|43.52|45.92|43.52|45.65|43.25|0
1654097760000|2022-06-01 15:36:00|45.97|43.57|45.75|43.35|45.97|43.57|45.75|43.35|0
1654097770000|2022-06-01 15:36:10|45.65|43.25|45.65|43.25|45.7|43.3|45.65|43.25|0
1654097780000|2022-06-01 15:36:20|45.7|43.3|45.75|43.35|45.89|43.49|45.7|43.3|0
1654097790000|2022-06-01 15:36:30|45.5|43.1|45.65|43.25|45.65|43.25|45.5|43.1|0
1654097800000|2022-06-01 15:36:40|45.58|43.18|45.48|43.08|45.58|43.18|45.41|43.01|0
1654097810000|2022-06-01 15:36:50|45.55|43.15|45.41|43.01|45.55|43.15|45.38|42.98|0
1654097820000|2022-06-01 15:37:00|45.36|42.96|45.8|43.4|45.8|43.4|45.36|42.96|0
1654097830000|2022-06-01 15:37:10|45.99|43.59|45.84|43.44|45.99|43.59|45.84|43.44|0
1654097840000|2022-06-01 15:37:20|45.8|43.4|45.94|43.54|45.94|43.54|45.8|43.4|0
1654097850000|2022-06-01 15:37:30|45.89|43.49|45.89|43.49|45.94|43.54|45.82|43.42|0
1654097860000|2022-06-01 15:37:40|45.8|43.4|45.7|43.3|45.8|43.4|45.7|43.3|0
1654097870000|2022-06-01 15:37:50|45.75|43.35|45.75|43.35|45.89|43.49|45.75|43.35|0
1654097880000|2022-06-01 15:38:00|45.7|43.3|45.72|43.32|45.72|43.32|45.7|43.3|0
1654097890000|2022-06-01 15:38:10|45.8|43.4|45.89|43.49|45.94|43.54|45.8|43.4|0
1654097900000|2022-06-01 15:38:20|45.94|43.54|45.94|43.54|45.94|43.54|45.87|43.47|0
1654097910000|2022-06-01 15:38:30|46.04|43.64|46.34|43.94|46.34|43.94|46.04|43.64|0
1654097920000|2022-06-01 15:38:40|46.39|43.99|46.48|44.08|46.51|44.11|46.39|43.99|0
1654097930000|2022-06-01 15:38:50|46.39|43.99|46.29|43.89|46.39|43.99|46.29|43.89|0
1654097940000|2022-06-01 15:39:00|46.21|43.81|46.19|43.79|46.34|43.94|46.19|43.79|0
1654097950000|2022-06-01 15:39:10|46.14|43.74|46.04|43.64|46.14|43.74|46.04|43.64|0
1654097960000|2022-06-01 15:39:20|45.94|43.54|45.72|43.32|45.94|43.54|45.72|43.32|0
1654097970000|2022-06-01 15:39:30|45.7|43.3|45.89|43.49|45.99|43.59|45.7|43.3|0
1654097980000|2022-06-01 15:39:40|45.92|43.52|46.09|43.69|46.09|43.69|45.92|43.52|0
1654097990000|2022-06-01 15:39:50|46.04|43.64|46.19|43.79|46.19|43.79|46.04|43.64|0
1654098000000|2022-06-01 15:40:00|45.92|43.52|45.7|43.3|45.92|43.52|45.7|43.3|0
1654098010000|2022-06-01 15:40:10|45.65|43.25|45.94|43.54|45.94|43.54|45.65|43.25|0
1654098020000|2022-06-01 15:40:20|45.79|43.39|45.62|43.22|45.79|43.39|45.62|43.22|0
1654098030000|2022-06-01 15:40:30|45.65|43.25|45.7|43.3|45.7|43.3|45.57|43.17|0
1654098040000|2022-06-01 15:40:40|45.6|43.2|45.48|43.08|45.6|43.2|45.48|43.08|0
1654098050000|2022-06-01 15:40:50|45.31|42.91|45.28|42.88|45.36|42.96|45.28|42.88|0
1654098060000|2022-06-01 15:41:00|45.21|42.81|45.65|43.25|45.7|43.3|45.21|42.81|0
1654098070000|2022-06-01 15:41:10|45.5|43.1|45.5|43.1|45.5|43.1|45.4|43|0
1654098080000|2022-06-01 15:41:20|45.45|43.05|45.55|43.15|45.55|43.15|45.45|43.05|0
1654098090000|2022-06-01 15:41:30|45.65|43.25|45.72|43.32|45.72|43.32|45.65|43.25|0
1654098100000|2022-06-01 15:41:40|45.6|43.2|45.45|43.05|45.6|43.2|45.45|43.05|0
1654098110000|2022-06-01 15:41:50|45.4|43|45.36|42.96|45.4|43|45.36|42.96|0
1654098120000|2022-06-01 15:42:00|45.28|42.88|45.02|42.62|45.28|42.88|45.02|42.62|0
1654098130000|2022-06-01 15:42:10|45.07|42.67|45.07|42.67|45.11|42.71|45.07|42.67|0
1654098140000|2022-06-01 15:42:20|45.21|42.81|45.45|43.05|45.45|43.05|45.21|42.81|0
1654098150000|2022-06-01 15:42:30|45.36|42.96|45.36|42.96|45.36|42.96|45.36|42.96|0
1654098160000|2022-06-01 15:42:40|45.31|42.91|45.11|42.71|45.31|42.91|45.11|42.71|0
1654098170000|2022-06-01 15:42:50|45.07|42.67|44.92|42.52|45.07|42.67|44.87|42.47|0
1654098180000|2022-06-01 15:43:00|44.87|42.47|44.78|42.38|44.87|42.47|44.78|42.38|0
1654098190000|2022-06-01 15:43:10|44.9|42.5|45.06|42.66|45.06|42.66|44.9|42.5|0
1654098200000|2022-06-01 15:43:20|45.02|42.62|45.11|42.71|45.21|42.81|45.02|42.62|0
1654098210000|2022-06-01 15:43:30|45.18|42.78|45.16|42.76|45.18|42.78|45.11|42.71|0
1654098220000|2022-06-01 15:43:40|45.26|42.86|45.06|42.66|45.26|42.86|45.06|42.66|0
1654098230000|2022-06-01 15:43:50|45.02|42.62|45.11|42.71|45.11|42.71|45.02|42.62|0
1654098240000|2022-06-01 15:44:00|44.97|42.57|44.97|42.57|44.97|42.57|44.97|42.57|0
1654098250000|2022-06-01 15:44:10|44.92|42.52|44.92|42.52|44.97|42.57|44.87|42.47|0
1654098260000|2022-06-01 15:44:20|45.02|42.62|45.02|42.62|45.11|42.71|45.02|42.62|0
1654098270000|2022-06-01 15:44:30|44.92|42.52|44.87|42.47|44.92|42.52|44.82|42.42|0
1654098280000|2022-06-01 15:44:40|44.78|42.38|44.78|42.38|44.78|42.38|44.73|42.33|0
1654098290000|2022-06-01 15:44:50|44.58|42.18|44.58|42.18|44.63|42.23|44.58|42.18|0
1654098300000|2022-06-01 15:45:00|44.49|42.09|44.39|41.99|44.54|42.14|44.39|41.99|0
1654098310000|2022-06-01 15:45:10|44.34|41.94|44.61|42.21|44.68|42.28|44.34|41.94|0
1654098320000|2022-06-01 15:45:20|44.68|42.28|44.49|42.09|44.68|42.28|44.49|42.09|0
1654098330000|2022-06-01 15:45:30|44.63|42.23|44.87|42.47|44.87|42.47|44.63|42.23|0
1654098340000|2022-06-01 15:45:40|44.94|42.54|44.92|42.52|44.94|42.54|44.82|42.42|0
1654098350000|2022-06-01 15:45:50|44.87|42.47|45.11|42.71|45.11|42.71|44.87|42.47|0
1654098360000|2022-06-01 15:46:00|45.06|42.66|45.06|42.66|45.06|42.66|44.92|42.52|0
1654098370000|2022-06-01 15:46:10|45.31|42.91|45.31|42.91|45.4|43|45.31|42.91|0
1654098380000|2022-06-01 15:46:20|45.35|42.95|45.4|43|45.4|43|45.35|42.95|0
1654098390000|2022-06-01 15:46:30|45.31|42.91|45.31|42.91|45.35|42.95|45.31|42.91|0
1654098400000|2022-06-01 15:46:40|45.23|42.83|45.4|43|45.4|43|45.23|42.83|0
1654098410000|2022-06-01 15:46:50|45.35|42.95|45.28|42.88|45.38|42.98|45.28|42.88|0
1654098420000|2022-06-01 15:47:00|45.16|42.76|45.4|43|45.4|43|45.16|42.76|0
1654098430000|2022-06-01 15:47:10|45.55|43.15|45.31|42.91|45.55|43.15|45.31|42.91|0
1654098440000|2022-06-01 15:47:20|45.26|42.86|45.35|42.95|45.35|42.95|45.16|42.76|0
1654098450000|2022-06-01 15:47:30|45.26|42.86|45.16|42.76|45.26|42.86|45.16|42.76|0
1654098460000|2022-06-01 15:47:40|45.23|42.83|44.92|42.52|45.23|42.83|44.92|42.52|0
1654098470000|2022-06-01 15:47:50|45.06|42.66|44.92|42.52|45.06|42.66|44.92|42.52|0
1654098480000|2022-06-01 15:48:00|44.89|42.49|45.01|42.61|45.01|42.61|44.89|42.49|0
1654098490000|2022-06-01 15:48:10|44.92|42.52|44.73|42.33|44.97|42.57|44.68|42.28|0
1654098500000|2022-06-01 15:48:20|44.68|42.28|44.63|42.23|44.75|42.35|44.63|42.23|0
1654098510000|2022-06-01 15:48:30|44.73|42.33|44.68|42.28|44.73|42.33|44.61|42.21|0
1654098520000|2022-06-01 15:48:40|44.63|42.23|44.92|42.52|44.92|42.52|44.63|42.23|0
1654098530000|2022-06-01 15:48:50|44.97|42.57|44.4|42|44.97|42.57|44.4|42|0
1654098540000|2022-06-01 15:49:00|44.54|42.14|45.85|43.45|45.85|43.45|44.54|42.14|0
1654098550000|2022-06-01 15:49:10|45.95|43.55|45.75|43.35|45.95|43.55|45.75|43.35|0
1654098560000|2022-06-01 15:49:20|45.71|43.31|45.66|43.26|45.71|43.31|45.56|43.16|0
1654098570000|2022-06-01 15:49:30|45.46|43.06|45.22|42.82|45.56|43.16|45.22|42.82|0
1654098580000|2022-06-01 15:49:40|45.27|42.87|45.32|42.92|45.41|43.01|45.27|42.87|0
1654098590000|2022-06-01 15:49:50|45.27|42.87|44.98|42.58|45.27|42.87|44.98|42.58|0
1654098600000|2022-06-01 15:50:00|44.93|42.53|44.82|42.42|44.93|42.53|44.82|42.42|0
1654098610000|2022-06-01 15:50:10|44.87|42.47|45.38|42.98|45.48|43.08|44.87|42.47|0
1654098620000|2022-06-01 15:50:20|45.43|43.03|45.23|42.83|45.43|43.03|45.23|42.83|0
1654098630000|2022-06-01 15:50:30|45.28|42.88|45.52|43.12|45.52|43.12|45.23|42.83|0
1654098640000|2022-06-01 15:50:40|45.62|43.22|45.38|42.98|45.67|43.27|45.38|42.98|0
1654098650000|2022-06-01 15:50:50|45.62|43.22|45.72|43.32|45.81|43.41|45.62|43.22|0
1654098660000|2022-06-01 15:51:00|45.74|43.34|45.72|43.32|45.74|43.34|45.52|43.12|0
1654098670000|2022-06-01 15:51:10|45.79|43.39|45.91|43.51|45.91|43.51|45.79|43.39|0
1654098680000|2022-06-01 15:51:20|45.96|43.56|45.81|43.41|45.96|43.56|45.81|43.41|0
1654098690000|2022-06-01 15:51:30|45.77|43.37|45.62|43.22|45.77|43.37|45.62|43.22|0
1654098700000|2022-06-01 15:51:40|45.74|43.34|45.57|43.17|45.74|43.34|45.57|43.17|0
1654098710000|2022-06-01 15:51:50|45.43|43.03|45.47|43.07|45.47|43.07|45.43|43.03|0
1654098720000|2022-06-01 15:52:00|45.52|43.12|45.52|43.12|45.52|43.12|45.45|43.05|0
1654098730000|2022-06-01 15:52:10|45.47|43.07|45.57|43.17|45.57|43.17|45.38|42.98|0
1654098740000|2022-06-01 15:52:20|45.62|43.22|45.76|43.36|45.76|43.36|45.62|43.22|0
1654098750000|2022-06-01 15:52:30|45.96|43.56|45.76|43.36|45.96|43.56|45.76|43.36|0
1654098760000|2022-06-01 15:52:40|45.84|43.44|45.72|43.32|45.84|43.44|45.72|43.32|0
1654098770000|2022-06-01 15:52:50|45.76|43.36|45.86|43.46|45.91|43.51|45.76|43.36|0
1654098780000|2022-06-01 15:53:00|45.81|43.41|45.57|43.17|45.81|43.41|45.57|43.17|0
1654098790000|2022-06-01 15:53:10|45.52|43.12|45.38|42.98|45.57|43.17|45.23|42.83|0
1654098800000|2022-06-01 15:53:20|45.57|43.17|45.67|43.27|45.67|43.27|45.57|43.17|0
1654098810000|2022-06-01 15:53:30|45.86|43.46|45.67|43.27|45.86|43.46|45.67|43.27|0
1654098820000|2022-06-01 15:53:40|45.86|43.46|45.86|43.46|45.86|43.46|45.81|43.41|0
1654098830000|2022-06-01 15:53:50|45.91|43.51|46.01|43.61|46.01|43.61|45.91|43.51|0
1654098840000|2022-06-01 15:54:00|46.11|43.71|46.15|43.75|46.15|43.75|46.11|43.71|0
1654098850000|2022-06-01 15:54:10|46.13|43.73|46.2|43.8|46.2|43.8|46.13|43.73|0
1654098860000|2022-06-01 15:54:20|46.06|43.66|46.11|43.71|46.2|43.8|46.06|43.66|0
1654098870000|2022-06-01 15:54:30|46.15|43.75|46.35|43.95|46.35|43.95|46.15|43.75|0
1654098880000|2022-06-01 15:54:40|46.4|44|46.3|43.9|46.4|44|46.25|43.85|0
1654098890000|2022-06-01 15:54:50|46.35|43.95|46.28|43.88|46.35|43.95|46.15|43.75|0
1654098900000|2022-06-01 15:55:00|46.35|43.95|46.3|43.9|46.35|43.95|46.1|43.7|0
1654098910000|2022-06-01 15:55:10|46.06|43.66|46.4|44|46.4|44|46.06|43.66|0
1654098920000|2022-06-01 15:55:20|46.5|44.1|46.45|44.05|46.5|44.1|46.4|44|0
1654098930000|2022-06-01 15:55:30|46.5|44.1|46.64|44.24|46.64|44.24|46.5|44.1|0
1654098940000|2022-06-01 15:55:40|46.74|44.34|46.55|44.15|46.74|44.34|46.55|44.15|0
1654098950000|2022-06-01 15:55:50|46.5|44.1|46.42|44.02|46.5|44.1|46.42|44.02|0
1654098960000|2022-06-01 15:56:00|46.4|44|46.72|44.32|46.72|44.32|46.4|44|0
1654098970000|2022-06-01 15:56:10|46.74|44.34|46.64|44.24|46.79|44.39|46.64|44.24|0
1654098980000|2022-06-01 15:56:20|46.4|44|46.25|43.85|46.4|44|46.25|43.85|0
1654098990000|2022-06-01 15:56:30|46.3|43.9|46.69|44.29|46.69|44.29|46.3|43.9|0
1654099000000|2022-06-01 15:56:40|46.59|44.19|46.4|44|46.59|44.19|46.4|44|0
1654099010000|2022-06-01 15:56:50|46.45|44.05|46.35|43.95|46.5|44.1|46.35|43.95|0
1654099020000|2022-06-01 15:57:00|46.3|43.9|46.15|43.75|46.3|43.9|46.15|43.75|0
1654099030000|2022-06-01 15:57:10|46.1|43.7|46.2|43.8|46.2|43.8|46.1|43.7|0
1654099040000|2022-06-01 15:57:20|46.15|43.75|45.96|43.56|46.15|43.75|45.86|43.46|0
1654099050000|2022-06-01 15:57:30|45.86|43.46|46.2|43.8|46.2|43.8|45.86|43.46|0
1654099060000|2022-06-01 15:57:40|46.08|43.68|46.2|43.8|46.25|43.85|46.08|43.68|0
1654099070000|2022-06-01 15:57:50|46.1|43.7|46.1|43.7|46.1|43.7|46.1|43.7|0
1654099080000|2022-06-01 15:58:00|46.05|43.65|46.32|43.92|46.32|43.92|46.05|43.65|0
1654099090000|2022-06-01 15:58:10|46.18|43.78|46.1|43.7|46.2|43.8|46.1|43.7|0
1654099100000|2022-06-01 15:58:20|46.3|43.9|46.1|43.7|46.35|43.95|46.1|43.7|0
1654099110000|2022-06-01 15:58:30|46.18|43.78|46.1|43.7|46.18|43.78|46.1|43.7|0
1654099120000|2022-06-01 15:58:40|46.05|43.65|45.98|43.58|46.05|43.65|45.96|43.56|0
1654099130000|2022-06-01 15:58:50|45.81|43.41|45.81|43.41|45.81|43.41|45.76|43.36|0
1654099140000|2022-06-01 15:59:00|45.71|43.31|45.57|43.17|45.76|43.36|45.57|43.17|0
1654099150000|2022-06-01 15:59:10|45.67|43.27|45.71|43.31|45.71|43.31|45.57|43.17|0
1654099160000|2022-06-01 15:59:20|45.62|43.22|45.79|43.39|45.79|43.39|45.62|43.22|0
1654099170000|2022-06-01 15:59:30|45.81|43.41|45.86|43.46|45.96|43.56|45.81|43.41|0
1654099180000|2022-06-01 15:59:40|45.81|43.41|45.67|43.27|45.81|43.41|45.67|43.27|0
1654099190000|2022-06-01 15:59:50|45.71|43.31|45.69|43.29|45.71|43.31|45.69|43.29|0
1654099200000|2022-06-01 16:00:00|45.62|43.22|45.86|43.46|45.86|43.46|45.62|43.22|0
1654099210000|2022-06-01 16:00:10|45.81|43.41|45.91|43.51|45.91|43.51|45.71|43.31|0
1654099220000|2022-06-01 16:00:20|45.86|43.46|45.76|43.36|45.91|43.51|45.76|43.36|0
1654099230000|2022-06-01 16:00:30|45.57|43.17|45.57|43.17|45.57|43.17|45.57|43.17|0
1654099240000|2022-06-01 16:00:40|45.62|43.22|45.47|43.07|45.62|43.22|45.47|43.07|0
1654099250000|2022-06-01 16:00:50|45.45|43.05|45.16|42.76|45.45|43.05|45.16|42.76|0
1654099260000|2022-06-01 16:01:00|45.13|42.73|45.13|42.73|45.23|42.83|45.13|42.73|0
1654099270000|2022-06-01 16:01:10|45.09|42.69|44.99|42.59|45.09|42.69|44.99|42.59|0
1654099280000|2022-06-01 16:01:20|45.09|42.69|45.23|42.83|45.23|42.83|45.09|42.69|0
1654099290000|2022-06-01 16:01:30|45.13|42.73|45.28|42.88|45.28|42.88|45.13|42.73|0
1654099300000|2022-06-01 16:01:40|45.33|42.93|44.99|42.59|45.33|42.93|44.99|42.59|0
1654099310000|2022-06-01 16:01:50|45.04|42.64|45.01|42.61|45.04|42.64|45.01|42.61|0
1654099320000|2022-06-01 16:02:00|45.04|42.64|44.99|42.59|45.04|42.64|44.99|42.59|0
1654099330000|2022-06-01 16:02:10|45.01|42.61|44.89|42.49|45.01|42.61|44.89|42.49|0
1654099340000|2022-06-01 16:02:20|44.94|42.54|44.99|42.59|44.99|42.59|44.89|42.49|0
1654099350000|2022-06-01 16:02:30|45.28|42.88|45.42|43.02|45.42|43.02|45.28|42.88|0
1654099360000|2022-06-01 16:02:40|45.47|43.07|45.37|42.97|45.52|43.12|45.37|42.97|0
1654099370000|2022-06-01 16:02:50|45.52|43.12|45.42|43.02|45.62|43.22|45.42|43.02|0
1654099380000|2022-06-01 16:03:00|45.57|43.17|45.42|43.02|45.57|43.17|45.42|43.02|0
1654099390000|2022-06-01 16:03:10|45.37|42.97|45.18|42.78|45.37|42.97|45.18|42.78|0
1654099400000|2022-06-01 16:03:20|45.23|42.83|45.28|42.88|45.37|42.97|45.23|42.83|0
1654099410000|2022-06-01 16:03:30|45.23|42.83|45.28|42.88|45.28|42.88|45.23|42.83|0
1654099420000|2022-06-01 16:03:40|45.13|42.73|45.04|42.64|45.13|42.73|45.04|42.64|0
1654099430000|2022-06-01 16:03:50|44.94|42.54|44.99|42.59|44.99|42.59|44.89|42.49|0
1654099440000|2022-06-01 16:04:00|44.89|42.49|44.99|42.59|45.01|42.61|44.89|42.49|0
1654099450000|2022-06-01 16:04:10|44.94|42.54|44.84|42.44|44.94|42.54|44.84|42.44|0
1654099460000|2022-06-01 16:04:20|44.99|42.59|44.89|42.49|44.99|42.59|44.89|42.49|0
1654099470000|2022-06-01 16:04:30|44.84|42.44|45.04|42.64|45.08|42.68|44.84|42.44|0
1654099480000|2022-06-01 16:04:40|45.18|42.78|45.23|42.83|45.23|42.83|45.18|42.78|0
1654099490000|2022-06-01 16:04:50|45.18|42.78|45.18|42.78|45.18|42.78|45.16|42.76|0
1654099500000|2022-06-01 16:05:00|45.08|42.68|45.06|42.66|45.13|42.73|45.06|42.66|0
1654099510000|2022-06-01 16:05:10|45.47|43.07|45.61|43.21|45.76|43.36|45.47|43.07|0
1654099520000|2022-06-01 16:05:20|45.42|43.02|45.61|43.21|45.61|43.21|45.37|42.97|0
1654099530000|2022-06-01 16:05:30|45.69|43.29|45.61|43.21|45.69|43.29|45.61|43.21|0
1654099540000|2022-06-01 16:05:40|45.52|43.12|45.52|43.12|45.59|43.19|45.52|43.12|0
1654099550000|2022-06-01 16:05:50|45.76|43.36|46.1|43.7|46.1|43.7|45.76|43.36|0
1654099560000|2022-06-01 16:06:00|45.93|43.53|46.2|43.8|46.25|43.85|45.93|43.53|0
1654099570000|2022-06-01 16:06:10|46.1|43.7|46.15|43.75|46.15|43.75|46|43.6|0
1654099580000|2022-06-01 16:06:20|46.1|43.7|46.15|43.75|46.15|43.75|46.1|43.7|0
1654099590000|2022-06-01 16:06:30|46.25|43.85|45.95|43.55|46.25|43.85|45.93|43.53|0
1654099600000|2022-06-01 16:06:40|45.86|43.46|45.86|43.46|45.93|43.53|45.86|43.46|0
1654099610000|2022-06-01 16:06:50|45.76|43.36|45.76|43.36|45.86|43.46|45.71|43.31|0
1654099620000|2022-06-01 16:07:00|45.71|43.31|45.81|43.41|45.86|43.46|45.71|43.31|0
1654099630000|2022-06-01 16:07:10|45.71|43.31|45.81|43.41|45.81|43.41|45.71|43.31|0
1654099640000|2022-06-01 16:07:20|45.86|43.46|45.86|43.46|45.88|43.48|45.86|43.46|0
1654099650000|2022-06-01 16:07:30|45.9|43.5|45.95|43.55|45.95|43.55|45.9|43.5|0
1654099660000|2022-06-01 16:07:40|46|43.6|46.15|43.75|46.15|43.75|46|43.6|0
1654099670000|2022-06-01 16:07:50|46.1|43.7|45.9|43.5|46.1|43.7|45.9|43.5|0
1654099680000|2022-06-01 16:08:00|46.05|43.65|46.25|43.85|46.25|43.85|46.05|43.65|0
1654099690000|2022-06-01 16:08:10|46|43.6|46|43.6|46.05|43.65|46|43.6|0
1654099700000|2022-06-01 16:08:20|45.95|43.55|45.86|43.46|45.95|43.55|45.86|43.46|0
1654099710000|2022-06-01 16:08:30|45.81|43.41|45.76|43.36|45.95|43.55|45.76|43.36|0
1654099720000|2022-06-01 16:08:40|45.71|43.31|45.61|43.21|45.71|43.31|45.61|43.21|0
1654099730000|2022-06-01 16:08:50|45.56|43.16|45.61|43.21|45.61|43.21|45.56|43.16|0
1654099740000|2022-06-01 16:09:00|45.66|43.26|45.66|43.26|45.66|43.26|45.61|43.21|0
1654099750000|2022-06-01 16:09:10|45.78|43.38|45.9|43.5|45.9|43.5|45.66|43.26|0
1654099760000|2022-06-01 16:09:20|45.95|43.55|45.76|43.36|45.95|43.55|45.76|43.36|0
1654099770000|2022-06-01 16:09:30|45.78|43.38|45.9|43.5|45.9|43.5|45.76|43.36|0
1654099780000|2022-06-01 16:09:40|45.86|43.46|46|43.6|46|43.6|45.86|43.46|0
1654099790000|2022-06-01 16:09:50|45.9|43.5|45.71|43.31|45.9|43.5|45.71|43.31|0
1654099800000|2022-06-01 16:10:00|45.56|43.16|45.42|43.02|45.56|43.16|45.42|43.02|0
1654099810000|2022-06-01 16:10:10|45.23|42.83|45.23|42.83|45.35|42.95|45.23|42.83|0
1654099820000|2022-06-01 16:10:20|45.3|42.9|44.99|42.59|45.3|42.9|44.99|42.59|0
1654099830000|2022-06-01 16:10:30|44.89|42.49|44.84|42.44|44.89|42.49|44.84|42.44|0
1654099840000|2022-06-01 16:10:40|44.89|42.49|44.94|42.54|44.94|42.54|44.89|42.49|0
1654099850000|2022-06-01 16:10:50|44.84|42.44|44.84|42.44|44.89|42.49|44.84|42.44|0
1654099860000|2022-06-01 16:11:00|44.99|42.59|45.13|42.73|45.13|42.73|44.99|42.59|0
1654099870000|2022-06-01 16:11:10|45.08|42.68|45.18|42.78|45.27|42.87|45.08|42.68|0
1654099880000|2022-06-01 16:11:20|45.23|42.83|45.03|42.63|45.23|42.83|45.03|42.63|0
1654099890000|2022-06-01 16:11:30|45.08|42.68|44.94|42.54|45.15|42.75|44.94|42.54|0
1654099900000|2022-06-01 16:11:40|44.99|42.59|44.89|42.49|45.03|42.63|44.89|42.49|0
1654099910000|2022-06-01 16:11:50|45.01|42.61|44.84|42.44|45.01|42.61|44.84|42.44|0
1654099920000|2022-06-01 16:12:00|44.79|42.39|44.75|42.35|44.79|42.39|44.75|42.35|0
1654099930000|2022-06-01 16:12:10|44.79|42.39|44.99|42.59|44.99|42.59|44.79|42.39|0
1654099940000|2022-06-01 16:12:20|45.08|42.68|45.08|42.68|45.13|42.73|45.08|42.68|0
1654099950000|2022-06-01 16:12:30|44.94|42.54|44.89|42.49|44.94|42.54|44.89|42.49|0
1654099960000|2022-06-01 16:12:40|44.94|42.54|44.7|42.3|44.94|42.54|44.7|42.3|0
1654099970000|2022-06-01 16:12:50|44.6|42.2|44.6|42.2|44.65|42.25|44.6|42.2|0
1654099980000|2022-06-01 16:13:00|44.75|42.35|44.89|42.49|44.89|42.49|44.75|42.35|0
1654099990000|2022-06-01 16:13:10|44.98|42.58|45.27|42.87|45.27|42.87|44.98|42.58|0
1654100000000|2022-06-01 16:13:20|45.32|42.92|45.42|43.02|45.42|43.02|45.32|42.92|0
1654100010000|2022-06-01 16:13:30|45.27|42.87|45.18|42.78|45.27|42.87|45.08|42.68|0
1654100020000|2022-06-01 16:13:40|45.27|42.87|45.27|42.87|45.27|42.87|45.08|42.68|0
1654100030000|2022-06-01 16:13:50|45.32|42.92|45.32|42.92|45.37|42.97|45.32|42.92|0
1654100040000|2022-06-01 16:14:00|45.47|43.07|45.37|42.97|45.47|43.07|45.37|42.97|0
1654100050000|2022-06-01 16:14:10|45.47|43.07|45.42|43.02|45.47|43.07|45.37|42.97|0
1654100060000|2022-06-01 16:14:20|45.56|43.16|45.56|43.16|45.59|43.19|45.51|43.11|0
1654100070000|2022-06-01 16:14:30|45.51|43.11|45.8|43.4|45.8|43.4|45.51|43.11|0
1654100080000|2022-06-01 16:14:40|45.85|43.45|45.76|43.36|45.85|43.45|45.76|43.36|0
1654100090000|2022-06-01 16:14:50|45.71|43.31|45.85|43.45|45.85|43.45|45.71|43.31|0
1654100100000|2022-06-01 16:15:00|45.8|43.4|45.68|43.28|45.85|43.45|45.68|43.28|0
1654100110000|2022-06-01 16:15:10|45.85|43.45|45.95|43.55|45.95|43.55|45.8|43.4|0
1654100120000|2022-06-01 16:15:20|46.05|43.65|46.19|43.79|46.24|43.84|46.05|43.65|0
1654100130000|2022-06-01 16:15:30|46.34|43.94|46.44|44.04|46.44|44.04|46.34|43.94|0
1654100140000|2022-06-01 16:15:40|46.54|44.14|46.29|43.89|46.54|44.14|46.29|43.89|0
1654100150000|2022-06-01 16:15:50|46.39|43.99|46.44|44.04|46.49|44.09|46.39|43.99|0
1654100160000|2022-06-01 16:16:00|46.54|44.14|46.69|44.29|46.69|44.29|46.54|44.14|0
1654100170000|2022-06-01 16:16:10|46.73|44.33|46.54|44.14|46.73|44.33|46.54|44.14|0
1654100180000|2022-06-01 16:16:20|46.49|44.09|46.54|44.14|46.54|44.14|46.39|43.99|0
1654100190000|2022-06-01 16:16:30|46.59|44.19|46.49|44.09|46.59|44.19|46.49|44.09|0
1654100200000|2022-06-01 16:16:40|46.54|44.14|46.54|44.14|46.54|44.14|46.44|44.04|0
1654100210000|2022-06-01 16:16:50|46.59|44.19|46.69|44.29|46.69|44.29|46.59|44.19|0
1654100220000|2022-06-01 16:17:00|46.73|44.33|46.73|44.33|46.73|44.33|46.69|44.29|0
1654100230000|2022-06-01 16:17:10|46.64|44.24|46.34|43.94|46.64|44.24|46.34|43.94|0
1654100240000|2022-06-01 16:17:20|46.39|43.99|46.39|43.99|46.39|43.99|46.29|43.89|0
1654100250000|2022-06-01 16:17:30|46.14|43.74|46.19|43.79|46.19|43.79|46.05|43.65|0
1654100260000|2022-06-01 16:17:40|46.14|43.74|46.22|43.82|46.27|43.87|46.14|43.74|0
1654100270000|2022-06-01 16:17:50|46.14|43.74|46.29|43.89|46.29|43.89|46.14|43.74|0
1654100280000|2022-06-01 16:18:00|46.1|43.7|46|43.6|46.1|43.7|45.95|43.55|0
1654100290000|2022-06-01 16:18:10|46.1|43.7|46.05|43.65|46.1|43.7|46|43.6|0
1654100300000|2022-06-01 16:18:20|45.9|43.5|45.95|43.55|45.95|43.55|45.9|43.5|0
1654100310000|2022-06-01 16:18:30|46|43.6|45.95|43.55|46|43.6|45.95|43.55|0
1654100320000|2022-06-01 16:18:40|45.9|43.5|45.9|43.5|45.9|43.5|45.9|43.5|0
1654100330000|2022-06-01 16:18:50|45.83|43.43|45.95|43.55|45.95|43.55|45.83|43.43|0
1654100340000|2022-06-01 16:19:00|45.9|43.5|46.1|43.7|46.1|43.7|45.9|43.5|0
1654100350000|2022-06-01 16:19:10|46.24|43.84|45.85|43.45|46.24|43.84|45.85|43.45|0
1654100360000|2022-06-01 16:19:20|45.95|43.55|46.14|43.74|46.14|43.74|45.9|43.5|0
1654100370000|2022-06-01 16:19:30|46.29|43.89|46.29|43.89|46.34|43.94|46.29|43.89|0
1654100380000|2022-06-01 16:19:40|46.49|44.09|46.63|44.23|46.63|44.23|46.44|44.04|0
1654100390000|2022-06-01 16:19:50|46.68|44.28|46.73|44.33|46.73|44.33|46.68|44.28|0
1654100400000|2022-06-01 16:20:00|46.78|44.38|46.59|44.19|46.78|44.38|46.59|44.19|0
1654100410000|2022-06-01 16:20:10|46.68|44.28|46.76|44.36|46.76|44.36|46.63|44.23|0
1654100420000|2022-06-01 16:20:20|46.63|44.23|46.68|44.28|46.73|44.33|46.63|44.23|0
1654100430000|2022-06-01 16:20:30|46.63|44.23|46.83|44.43|46.83|44.43|46.63|44.23|0
1654100440000|2022-06-01 16:20:40|46.78|44.38|46.88|44.48|46.88|44.48|46.78|44.38|0
1654100450000|2022-06-01 16:20:50|46.98|44.58|47.13|44.73|47.13|44.73|46.98|44.58|0
1654100460000|2022-06-01 16:21:00|46.9|44.5|46.73|44.33|46.9|44.5|46.73|44.33|0
1654100470000|2022-06-01 16:21:10|46.88|44.48|47.03|44.63|47.03|44.63|46.88|44.48|0
1654100480000|2022-06-01 16:21:20|46.93|44.53|46.78|44.38|46.93|44.53|46.78|44.38|0
1654100490000|2022-06-01 16:21:30|46.86|44.46|46.81|44.41|46.86|44.46|46.81|44.41|0
1654100500000|2022-06-01 16:21:40|46.78|44.38|46.81|44.41|46.83|44.43|46.63|44.23|0
1654100510000|2022-06-01 16:21:50|46.73|44.33|46.78|44.38|46.78|44.38|46.73|44.33|0
1654100520000|2022-06-01 16:22:00|46.83|44.43|47.03|44.63|47.03|44.63|46.83|44.43|0
1654100530000|2022-06-01 16:22:10|47.08|44.68|46.98|44.58|47.08|44.68|46.98|44.58|0
1654100540000|2022-06-01 16:22:20|47.08|44.68|47.18|44.78|47.23|44.83|47.08|44.68|0
1654100550000|2022-06-01 16:22:30|47.13|44.73|47.23|44.83|47.23|44.83|47.13|44.73|0
1654100560000|2022-06-01 16:22:40|47.15|44.75|47.08|44.68|47.2|44.8|47.08|44.68|0
1654100570000|2022-06-01 16:22:50|47.13|44.73|47.15|44.75|47.18|44.78|47.13|44.73|0
1654100580000|2022-06-01 16:23:00|47.08|44.68|46.98|44.58|47.08|44.68|46.98|44.58|0
1654100590000|2022-06-01 16:23:10|47|44.6|47.03|44.63|47.03|44.63|46.88|44.48|0
1654100600000|2022-06-01 16:23:20|47.18|44.78|47.18|44.78|47.18|44.78|47.18|44.78|0
1654100610000|2022-06-01 16:23:30|47.23|44.83|47.18|44.78|47.23|44.83|47.15|44.75|0
1654100620000|2022-06-01 16:23:40|47.28|44.88|47.23|44.83|47.28|44.88|47.13|44.73|0
1654100630000|2022-06-01 16:23:50|47.18|44.78|47.13|44.73|47.23|44.83|47.13|44.73|0
1654100640000|2022-06-01 16:24:00|47.2|44.8|47.08|44.68|47.2|44.8|47.08|44.68|0
1654100650000|2022-06-01 16:24:10|47.03|44.63|46.98|44.58|47.03|44.63|46.93|44.53|0
1654100660000|2022-06-01 16:24:20|46.88|44.48|46.93|44.53|46.93|44.53|46.88|44.48|0
1654100670000|2022-06-01 16:24:30|46.98|44.58|46.88|44.48|46.98|44.58|46.83|44.43|0
1654100680000|2022-06-01 16:24:40|46.98|44.58|47.03|44.63|47.03|44.63|46.93|44.53|0
1654100690000|2022-06-01 16:24:50|46.93|44.53|46.98|44.58|47.03|44.63|46.93|44.53|0
1654100700000|2022-06-01 16:25:00|46.93|44.53|46.98|44.58|46.98|44.58|46.93|44.53|0
1654100710000|2022-06-01 16:25:10|46.83|44.43|46.83|44.43|46.9|44.5|46.83|44.43|0
1654100720000|2022-06-01 16:25:20|46.9|44.5|47.03|44.63|47.03|44.63|46.9|44.5|0
1654100730000|2022-06-01 16:25:30|46.98|44.58|47.08|44.68|47.08|44.68|46.88|44.48|0
1654100740000|2022-06-01 16:25:40|47.03|44.63|46.78|44.38|47.03|44.63|46.78|44.38|0
1654100750000|2022-06-01 16:25:50|46.58|44.18|46.53|44.13|46.58|44.18|46.53|44.13|0
1654100760000|2022-06-01 16:26:00|46.48|44.08|46.39|43.99|46.53|44.13|46.39|43.99|0
1654100770000|2022-06-01 16:26:10|46.34|43.94|46.34|43.94|46.34|43.94|46.24|43.84|0
1654100780000|2022-06-01 16:26:20|46.39|43.99|46.63|44.23|46.63|44.23|46.39|43.99|0
1654100790000|2022-06-01 16:26:30|46.68|44.28|46.48|44.08|46.68|44.28|46.48|44.08|0
1654100800000|2022-06-01 16:26:40|46.53|44.13|46.58|44.18|46.58|44.18|46.48|44.08|0
1654100810000|2022-06-01 16:26:50|46.61|44.21|46.58|44.18|46.61|44.21|46.53|44.13|0
1654100820000|2022-06-01 16:27:00|46.53|44.13|46.63|44.23|46.63|44.23|46.53|44.13|0
1654100830000|2022-06-01 16:27:10|46.58|44.18|46.68|44.28|46.68|44.28|46.58|44.18|0
1654100840000|2022-06-01 16:27:20|46.53|44.13|46.68|44.28|46.68|44.28|46.53|44.13|0
1654100850000|2022-06-01 16:27:30|46.78|44.38|46.78|44.38|46.78|44.38|46.73|44.33|0
1654100860000|2022-06-01 16:27:40|46.73|44.33|46.73|44.33|46.73|44.33|46.68|44.28|0
1654100870000|2022-06-01 16:27:50|46.83|44.43|46.83|44.43|46.93|44.53|46.83|44.43|0
1654100880000|2022-06-01 16:28:00|46.78|44.38|46.78|44.38|46.78|44.38|46.78|44.38|0
1654100890000|2022-06-01 16:28:10|46.83|44.43|46.93|44.53|46.93|44.53|46.83|44.43|0
1654100900000|2022-06-01 16:28:20|46.78|44.38|46.68|44.28|46.78|44.38|46.68|44.28|0
1654100910000|2022-06-01 16:28:30|46.78|44.38|46.63|44.23|46.78|44.38|46.58|44.18|0
1654100920000|2022-06-01 16:28:40|46.53|44.13|46.48|44.08|46.53|44.13|46.48|44.08|0
1654100930000|2022-06-01 16:28:50|46.43|44.03|46.24|43.84|46.43|44.03|46.24|43.84|0
1654100940000|2022-06-01 16:29:00|46.19|43.79|46.14|43.74|46.24|43.84|46.14|43.74|0
1654100950000|2022-06-01 16:29:10|46.09|43.69|46.14|43.74|46.14|43.74|46.09|43.69|0
1654100960000|2022-06-01 16:29:20|46.16|43.76|45.99|43.59|46.16|43.76|45.99|43.59|0
1654100970000|2022-06-01 16:29:30|45.9|43.5|46.04|43.64|46.04|43.64|45.9|43.5|0
1654100980000|2022-06-01 16:29:40|45.8|43.4|45.8|43.4|45.8|43.4|45.7|43.3|0
1654100990000|2022-06-01 16:29:50|45.7|43.3|45.51|43.11|45.7|43.3|45.51|43.11|0
1654101000000|2022-06-01 16:30:00|45.41|43.01|45.73|43.33|45.73|43.33|45.41|43.01|0
1654101010000|2022-06-01 16:30:10|45.7|43.3|46.02|43.62|46.02|43.62|45.6|43.2|0
1654101020000|2022-06-01 16:30:20|46.04|43.64|45.99|43.59|46.14|43.74|45.99|43.59|0
1654101030000|2022-06-01 16:30:30|46.04|43.64|46.24|43.84|46.24|43.84|46.04|43.64|0
1654101040000|2022-06-01 16:30:40|46.34|43.94|46.43|44.03|46.43|44.03|46.34|43.94|0
1654101050000|2022-06-01 16:30:50|46.38|43.98|46.43|44.03|46.43|44.03|46.38|43.98|0
1654101060000|2022-06-01 16:31:00|46.68|44.28|46.58|44.18|46.68|44.28|46.58|44.18|0
1654101070000|2022-06-01 16:31:10|46.53|44.13|46.48|44.08|46.53|44.13|46.48|44.08|0
1654101080000|2022-06-01 16:31:20|46.53|44.13|46.63|44.23|46.63|44.23|46.53|44.13|0
1654101090000|2022-06-01 16:31:30|46.68|44.28|46.68|44.28|46.73|44.33|46.68|44.28|0
1654101100000|2022-06-01 16:31:40|46.73|44.33|46.68|44.28|46.83|44.43|46.68|44.28|0
1654101110000|2022-06-01 16:31:50|46.63|44.23|46.58|44.18|46.68|44.28|46.58|44.18|0
1654101120000|2022-06-01 16:32:00|46.73|44.33|46.78|44.38|46.78|44.38|46.73|44.33|0
1654101130000|2022-06-01 16:32:10|47.03|44.63|47.12|44.72|47.12|44.72|47.03|44.63|0
1654101140000|2022-06-01 16:32:20|47.03|44.63|47.07|44.67|47.07|44.67|47.03|44.63|0
1654101150000|2022-06-01 16:32:30|47.17|44.77|46.98|44.58|47.17|44.77|46.98|44.58|0
1654101160000|2022-06-01 16:32:40|46.93|44.53|46.73|44.33|46.93|44.53|46.73|44.33|0
1654101170000|2022-06-01 16:32:50|46.78|44.38|47.07|44.67|47.07|44.67|46.78|44.38|0
1654101180000|2022-06-01 16:33:00|47.22|44.82|47.12|44.72|47.27|44.87|47.12|44.72|0
1654101190000|2022-06-01 16:33:10|47.17|44.77|47.07|44.67|47.27|44.87|47.07|44.67|0
1654101200000|2022-06-01 16:33:20|46.98|44.58|47|44.6|47.02|44.62|46.98|44.58|0
1654101210000|2022-06-01 16:33:30|47.07|44.67|46.9|44.5|47.07|44.67|46.9|44.5|0
1654101220000|2022-06-01 16:33:40|46.83|44.43|46.83|44.43|46.9|44.5|46.78|44.38|0
1654101230000|2022-06-01 16:33:50|46.68|44.28|46.53|44.13|46.68|44.28|46.53|44.13|0
1654101240000|2022-06-01 16:34:00|46.46|44.06|46.29|43.89|46.46|44.06|46.29|43.89|0
1654101250000|2022-06-01 16:34:10|46.19|43.79|46.19|43.79|46.19|43.79|46.09|43.69|0
1654101260000|2022-06-01 16:34:20|46.11|43.71|46.33|43.93|46.33|43.93|46.11|43.71|0
1654101270000|2022-06-01 16:34:30|46.31|43.91|46.29|43.89|46.33|43.93|46.29|43.89|0
1654101280000|2022-06-01 16:34:40|46.43|44.03|46.33|43.93|46.46|44.06|46.33|43.93|0
1654101290000|2022-06-01 16:34:50|46.58|44.18|46.88|44.48|46.88|44.48|46.58|44.18|0
1654101300000|2022-06-01 16:35:00|46.93|44.53|46.78|44.38|46.93|44.53|46.73|44.33|0
1654101310000|2022-06-01 16:35:10|46.88|44.48|46.78|44.38|46.88|44.48|46.78|44.38|0
1654101320000|2022-06-01 16:35:20|46.73|44.33|46.97|44.57|46.97|44.57|46.73|44.33|0
1654101330000|2022-06-01 16:35:30|47.07|44.67|46.97|44.57|47.07|44.67|46.97|44.57|0
1654101340000|2022-06-01 16:35:40|47.07|44.67|47.12|44.72|47.17|44.77|47.07|44.67|0
1654101350000|2022-06-01 16:35:50|47.1|44.7|47.17|44.77|47.22|44.82|47.07|44.67|0
1654101360000|2022-06-01 16:36:00|46.97|44.57|47.17|44.77|47.17|44.77|46.97|44.57|0
1654101370000|2022-06-01 16:36:10|47.07|44.67|47.07|44.67|47.12|44.72|47.07|44.67|0
1654101380000|2022-06-01 16:36:20|47|44.6|46.88|44.48|47|44.6|46.88|44.48|0
1654101390000|2022-06-01 16:36:30|46.83|44.43|46.78|44.38|46.88|44.48|46.78|44.38|0
1654101400000|2022-06-01 16:36:40|46.92|44.52|46.9|44.5|46.92|44.52|46.83|44.43|0
1654101410000|2022-06-01 16:36:50|46.92|44.52|46.78|44.38|46.92|44.52|46.78|44.38|0
1654101420000|2022-06-01 16:37:00|46.73|44.33|46.73|44.33|46.73|44.33|46.63|44.23|0
1654101430000|2022-06-01 16:37:10|46.68|44.28|46.6|44.2|46.68|44.28|46.58|44.18|0
1654101440000|2022-06-01 16:37:20|46.48|44.08|46.55|44.15|46.55|44.15|46.48|44.08|0
1654101450000|2022-06-01 16:37:30|46.58|44.18|46.53|44.13|46.63|44.23|46.53|44.13|0
1654101460000|2022-06-01 16:37:40|46.43|44.03|46.33|43.93|46.43|44.03|46.33|43.93|0
1654101470000|2022-06-01 16:37:50|46.23|43.83|46.33|43.93|46.33|43.93|46.23|43.83|0
1654101480000|2022-06-01 16:38:00|46.23|43.83|46.28|43.88|46.28|43.88|46.19|43.79|0
1654101490000|2022-06-01 16:38:10|46.23|43.83|46.28|43.88|46.38|43.98|46.23|43.83|0
1654101500000|2022-06-01 16:38:20|46.19|43.79|46.14|43.74|46.19|43.79|46.14|43.74|0
1654101510000|2022-06-01 16:38:30|46.04|43.64|45.99|43.59|46.04|43.64|45.99|43.59|0
1654101520000|2022-06-01 16:38:40|46.14|43.74|46.28|43.88|46.28|43.88|46.14|43.74|0
1654101530000|2022-06-01 16:38:50|46.38|43.98|46.28|43.88|46.38|43.98|46.19|43.79|0
1654101540000|2022-06-01 16:39:00|46.23|43.83|46.45|44.05|46.45|44.05|46.23|43.83|0
1654101550000|2022-06-01 16:39:10|46.43|44.03|46.48|44.08|46.48|44.08|46.43|44.03|0
1654101560000|2022-06-01 16:39:20|46.53|44.13|46.53|44.13|46.58|44.18|46.48|44.08|0
1654101570000|2022-06-01 16:39:30|46.48|44.08|46.53|44.13|46.53|44.13|46.48|44.08|0
1654101580000|2022-06-01 16:39:40|46.48|44.08|46.68|44.28|46.68|44.28|46.48|44.08|0
1654101590000|2022-06-01 16:39:50|46.7|44.3|46.58|44.18|46.7|44.3|46.58|44.18|0
1654101600000|2022-06-01 16:40:00|46.48|44.08|46.73|44.33|46.73|44.33|46.48|44.08|0
1654101610000|2022-06-01 16:40:10|46.77|44.37|46.82|44.42|46.82|44.42|46.77|44.37|0
1654101620000|2022-06-01 16:40:20|46.92|44.52|46.97|44.57|46.97|44.57|46.87|44.47|0
1654101630000|2022-06-01 16:40:30|46.92|44.52|46.97|44.57|46.97|44.57|46.87|44.47|0
1654101640000|2022-06-01 16:40:40|46.95|44.55|46.92|44.52|47.02|44.62|46.92|44.52|0
1654101650000|2022-06-01 16:40:50|46.97|44.57|46.97|44.57|46.97|44.57|46.97|44.57|0
1654101660000|2022-06-01 16:41:00|46.92|44.52|46.97|44.57|47.12|44.72|46.92|44.52|0
1654101670000|2022-06-01 16:41:10|47.07|44.67|46.92|44.52|47.07|44.67|46.92|44.52|0
1654101680000|2022-06-01 16:41:20|46.97|44.57|46.77|44.37|46.97|44.57|46.77|44.37|0
1654101690000|2022-06-01 16:41:30|46.97|44.57|46.97|44.57|47.02|44.62|46.97|44.57|0
1654101700000|2022-06-01 16:41:40|46.87|44.47|46.77|44.37|46.87|44.47|46.77|44.37|0
1654101710000|2022-06-01 16:41:50|46.72|44.32|46.68|44.28|46.72|44.32|46.68|44.28|0
1654101720000|2022-06-01 16:42:00|46.53|44.13|46.48|44.08|46.53|44.13|46.48|44.08|0
1654101730000|2022-06-01 16:42:10|46.43|44.03|46.38|43.98|46.43|44.03|46.38|43.98|0
1654101740000|2022-06-01 16:42:20|46.28|43.88|46.21|43.81|46.28|43.88|46.21|43.81|0
1654101750000|2022-06-01 16:42:30|46.18|43.78|46.33|43.93|46.33|43.93|46.18|43.78|0
1654101760000|2022-06-01 16:42:40|46.38|43.98|46.26|43.86|46.38|43.98|46.26|43.86|0
1654101770000|2022-06-01 16:42:50|46.18|43.78|46.18|43.78|46.23|43.83|46.18|43.78|0
1654101780000|2022-06-01 16:43:00|46.14|43.74|46.04|43.64|46.14|43.74|45.94|43.54|0
1654101790000|2022-06-01 16:43:10|45.99|43.59|45.94|43.54|45.99|43.59|45.94|43.54|0
1654101800000|2022-06-01 16:43:20|46.13|43.73|46.09|43.69|46.18|43.78|46.09|43.69|0
1654101810000|2022-06-01 16:43:30|46.13|43.73|45.99|43.59|46.13|43.73|45.99|43.59|0
1654101820000|2022-06-01 16:43:40|46.04|43.64|46.09|43.69|46.09|43.69|45.99|43.59|0
1654101830000|2022-06-01 16:43:50|46.18|43.78|45.99|43.59|46.18|43.78|45.99|43.59|0
1654101840000|2022-06-01 16:44:00|45.79|43.39|45.82|43.42|45.89|43.49|45.79|43.39|0
1654101850000|2022-06-01 16:44:10|45.84|43.44|45.84|43.44|45.84|43.44|45.7|43.3|0
1654101860000|2022-06-01 16:44:20|45.77|43.37|45.74|43.34|45.84|43.44|45.74|43.34|0
1654101870000|2022-06-01 16:44:30|45.77|43.37|45.82|43.42|45.82|43.42|45.74|43.34|0
1654101880000|2022-06-01 16:44:40|45.89|43.49|45.79|43.39|45.89|43.49|45.74|43.34|0
1654101890000|2022-06-01 16:44:50|45.74|43.34|45.74|43.34|45.74|43.34|45.7|43.3|0
1654101900000|2022-06-01 16:45:00|45.7|43.3|45.7|43.3|45.7|43.3|45.5|43.1|0
1654101910000|2022-06-01 16:45:10|45.74|43.34|45.6|43.2|45.74|43.34|45.6|43.2|0
1654101920000|2022-06-01 16:45:20|45.7|43.3|45.67|43.27|45.7|43.3|45.65|43.25|0
1654101930000|2022-06-01 16:45:30|45.7|43.3|45.7|43.3|45.74|43.34|45.7|43.3|0
1654101940000|2022-06-01 16:45:40|45.74|43.34|45.74|43.34|45.84|43.44|45.74|43.34|0
1654101950000|2022-06-01 16:45:50|45.65|43.25|45.65|43.25|45.65|43.25|45.65|43.25|0
1654101960000|2022-06-01 16:46:00|45.74|43.34|45.74|43.34|45.74|43.34|45.74|43.34|0
1654101980000|2022-06-01 16:46:20|45.7|43.3|45.74|43.34|45.74|43.34|45.7|43.3|0
1654101990000|2022-06-01 16:46:30|45.7|43.3|45.74|43.34|45.74|43.34|45.7|43.3|0
1654102000000|2022-06-01 16:46:40|45.84|43.44|45.74|43.34|45.89|43.49|45.74|43.34|0
1654102010000|2022-06-01 16:46:50|45.84|43.44|45.7|43.3|45.84|43.44|45.7|43.3|0
1654102020000|2022-06-01 16:47:00|45.65|43.25|45.5|43.1|45.65|43.25|45.4|43|0
1654102030000|2022-06-01 16:47:10|45.45|43.05|45.5|43.1|45.5|43.1|45.45|43.05|0
1654102040000|2022-06-01 16:47:20|45.4|43|45.6|43.2|45.65|43.25|45.4|43|0
1654102050000|2022-06-01 16:47:30|45.65|43.25|45.65|43.25|45.74|43.34|45.65|43.25|0
1654102060000|2022-06-01 16:47:40|45.74|43.34|45.74|43.34|45.74|43.34|45.74|43.34|0
1654102070000|2022-06-01 16:47:50|45.69|43.29|45.65|43.25|45.69|43.29|45.65|43.25|0
1654102080000|2022-06-01 16:48:00|45.55|43.15|45.16|42.76|45.55|43.15|45.16|42.76|0
1654102090000|2022-06-01 16:48:10|45.04|42.64|44.92|42.52|45.04|42.64|44.92|42.52|0
1654102100000|2022-06-01 16:48:20|44.97|42.57|44.85|42.45|44.97|42.57|44.83|42.43|0
1654102110000|2022-06-01 16:48:30|44.9|42.5|44.88|42.48|44.92|42.52|44.88|42.48|0
1654102120000|2022-06-01 16:48:40|44.83|42.43|44.78|42.38|44.83|42.43|44.73|42.33|0
1654102130000|2022-06-01 16:48:50|44.73|42.33|44.78|42.38|44.78|42.38|44.68|42.28|0
1654102140000|2022-06-01 16:49:00|44.88|42.48|44.73|42.33|44.88|42.48|44.73|42.33|0
1654102150000|2022-06-01 16:49:10|44.88|42.48|45.07|42.67|45.07|42.67|44.88|42.48|0
1654102160000|2022-06-01 16:49:20|44.97|42.57|44.92|42.52|44.97|42.57|44.92|42.52|0
1654102170000|2022-06-01 16:49:30|44.78|42.38|44.99|42.59|44.99|42.59|44.78|42.38|0
1654102180000|2022-06-01 16:49:40|45.02|42.62|44.92|42.52|45.11|42.71|44.92|42.52|0
1654102190000|2022-06-01 16:49:50|44.95|42.55|45.07|42.67|45.07|42.67|44.95|42.55|0
1654102200000|2022-06-01 16:50:00|45.11|42.71|45.21|42.81|45.21|42.81|45.11|42.71|0
1654102210000|2022-06-01 16:50:10|45.11|42.71|45.02|42.62|45.21|42.81|45.02|42.62|0
1654102220000|2022-06-01 16:50:20|45.07|42.67|44.97|42.57|45.07|42.67|44.97|42.57|0
1654102230000|2022-06-01 16:50:30|44.92|42.52|44.92|42.52|44.92|42.52|44.92|42.52|0
1654102240000|2022-06-01 16:50:40|44.83|42.43|44.73|42.33|44.83|42.43|44.71|42.31|0
1654102250000|2022-06-01 16:50:50|44.64|42.24|44.59|42.19|44.64|42.24|44.59|42.19|0
1654102260000|2022-06-01 16:51:00|44.54|42.14|44.49|42.09|44.59|42.19|44.49|42.09|0
1654102270000|2022-06-01 16:51:10|44.45|42.05|44.49|42.09|44.49|42.09|44.45|42.05|0
1654102280000|2022-06-01 16:51:20|44.45|42.05|44.54|42.14|44.54|42.14|44.45|42.05|0
1654102290000|2022-06-01 16:51:30|44.49|42.09|44.54|42.14|44.54|42.14|44.49|42.09|0
1654102300000|2022-06-01 16:51:40|44.45|42.05|44.54|42.14|44.54|42.14|44.45|42.05|0
1654102310000|2022-06-01 16:51:50|44.49|42.09|44.45|42.05|44.54|42.14|44.45|42.05|0
1654102320000|2022-06-01 16:52:00|44.4|42|44.73|42.33|44.73|42.33|44.4|42|0
1654102330000|2022-06-01 16:52:10|44.54|42.14|44.59|42.19|44.59|42.19|44.45|42.05|0
1654102340000|2022-06-01 16:52:20|44.64|42.24|44.73|42.33|44.73|42.33|44.64|42.24|0
1654102350000|2022-06-01 16:52:30|44.83|42.43|44.71|42.31|44.92|42.52|44.71|42.31|0
1654102360000|2022-06-01 16:52:40|44.83|42.43|45.28|42.88|45.28|42.88|44.83|42.43|0
1654102370000|2022-06-01 16:52:50|45.26|42.86|45.31|42.91|45.35|42.95|45.26|42.86|0
1654102380000|2022-06-01 16:53:00|45.35|42.95|45.35|42.95|45.35|42.95|45.31|42.91|0
1654102390000|2022-06-01 16:53:10|45.21|42.81|45.11|42.71|45.31|42.91|45.11|42.71|0
1654102400000|2022-06-01 16:53:20|45.21|42.81|45.35|42.95|45.35|42.95|45.21|42.81|0
1654102410000|2022-06-01 16:53:30|45.4|43|45.5|43.1|45.5|43.1|45.4|43|0
1654102420000|2022-06-01 16:53:40|45.57|43.17|45.67|43.27|45.74|43.34|45.57|43.17|0
1654102430000|2022-06-01 16:53:50|45.79|43.39|45.64|43.24|45.79|43.39|45.64|43.24|0
1654102440000|2022-06-01 16:54:00|45.6|43.2|45.67|43.27|45.69|43.29|45.55|43.15|0
1654102450000|2022-06-01 16:54:10|45.6|43.2|45.79|43.39|45.84|43.44|45.6|43.2|0
1654102460000|2022-06-01 16:54:20|45.76|43.36|45.79|43.39|45.79|43.39|45.74|43.34|0
1654102470000|2022-06-01 16:54:30|45.69|43.29|45.89|43.49|45.89|43.49|45.69|43.29|0
1654102480000|2022-06-01 16:54:40|45.84|43.44|45.89|43.49|45.89|43.49|45.79|43.39|0
1654102490000|2022-06-01 16:54:50|45.94|43.54|46.03|43.63|46.03|43.63|45.94|43.54|0
1654102500000|2022-06-01 16:55:00|45.98|43.58|46.13|43.73|46.13|43.73|45.98|43.58|0
1654102510000|2022-06-01 16:55:10|45.98|43.58|45.94|43.54|45.98|43.58|45.89|43.49|0
1654102520000|2022-06-01 16:55:20|45.98|43.58|45.81|43.41|46.01|43.61|45.81|43.41|0
1654102530000|2022-06-01 16:55:30|45.59|43.19|45.81|43.41|45.81|43.41|45.59|43.19|0
1654102540000|2022-06-01 16:55:40|45.84|43.44|45.98|43.58|45.98|43.58|45.84|43.44|0
1654102550000|2022-06-01 16:55:50|45.89|43.49|45.89|43.49|45.93|43.53|45.84|43.44|0
1654102560000|2022-06-01 16:56:00|46.06|43.66|46.13|43.73|46.18|43.78|46.03|43.63|0
1654102570000|2022-06-01 16:56:10|46.08|43.68|45.98|43.58|46.08|43.68|45.98|43.58|0
1654102580000|2022-06-01 16:56:20|45.93|43.53|46.08|43.68|46.1|43.7|45.93|43.53|0
1654102590000|2022-06-01 16:56:30|46.13|43.73|46.18|43.78|46.18|43.78|46.13|43.73|0
1654102600000|2022-06-01 16:56:40|46.15|43.75|46.08|43.68|46.23|43.83|46.08|43.68|0
1654102610000|2022-06-01 16:56:50|46.03|43.63|46.23|43.83|46.42|44.02|46.03|43.63|0
1654102620000|2022-06-01 16:57:00|46.37|43.97|46.52|44.12|46.52|44.12|46.37|43.97|0
1654102630000|2022-06-01 16:57:10|46.57|44.17|46.62|44.22|46.62|44.22|46.57|44.17|0
1654102640000|2022-06-01 16:57:20|46.67|44.27|46.67|44.27|46.67|44.27|46.57|44.17|0
1654102650000|2022-06-01 16:57:30|46.72|44.32|46.57|44.17|46.72|44.32|46.57|44.17|0
1654102660000|2022-06-01 16:57:40|46.52|44.12|46.47|44.07|46.52|44.12|46.42|44.02|0
1654102670000|2022-06-01 16:57:50|46.42|44.02|46.2|43.8|46.42|44.02|46.2|43.8|0
1654102680000|2022-06-01 16:58:00|46.23|43.83|46.08|43.68|46.23|43.83|46.08|43.68|0
1654102690000|2022-06-01 16:58:10|46.18|43.78|46.18|43.78|46.23|43.83|46.08|43.68|0
1654102700000|2022-06-01 16:58:20|46.37|43.97|46.23|43.83|46.37|43.97|46.23|43.83|0
1654102710000|2022-06-01 16:58:30|46.32|43.92|46.18|43.78|46.32|43.92|46.18|43.78|0
1654102720000|2022-06-01 16:58:40|46.08|43.68|46.03|43.63|46.08|43.68|46.03|43.63|0
1654102730000|2022-06-01 16:58:50|45.98|43.58|46.13|43.73|46.13|43.73|45.98|43.58|0
1654102740000|2022-06-01 16:59:00|46.18|43.78|46.08|43.68|46.23|43.83|46.08|43.68|0
1654102750000|2022-06-01 16:59:10|45.98|43.58|46.03|43.63|46.03|43.63|45.98|43.58|0
1654102760000|2022-06-01 16:59:20|45.93|43.53|45.98|43.58|46.03|43.63|45.93|43.53|0
1654102770000|2022-06-01 16:59:30|46.08|43.68|46.18|43.78|46.18|43.78|46.08|43.68|0
1654102780000|2022-06-01 16:59:40|46.23|43.83|46.28|43.88|46.32|43.92|46.23|43.83|0
1654102790000|2022-06-01 16:59:50|46.32|43.92|46.35|43.95|46.35|43.95|46.32|43.92|0
1654102800000|2022-06-01 17:00:00|46.28|43.88|46.18|43.78|46.28|43.88|46.18|43.78|0
1654102810000|2022-06-01 17:00:10|46.13|43.73|46.08|43.68|46.13|43.73|46.08|43.68|0
1654102820000|2022-06-01 17:00:20|46.1|43.7|46.08|43.68|46.1|43.7|46.03|43.63|0
1654102830000|2022-06-01 17:00:30|46.03|43.63|46.32|43.92|46.32|43.92|46.03|43.63|0
1654102840000|2022-06-01 17:00:40|46.37|43.97|46.67|44.27|46.67|44.27|46.37|43.97|0
1654102850000|2022-06-01 17:00:50|46.72|44.32|46.77|44.37|46.77|44.37|46.67|44.27|0
1654102860000|2022-06-01 17:01:00|46.82|44.42|47.01|44.61|47.01|44.61|46.82|44.42|0
1654102870000|2022-06-01 17:01:10|47.06|44.66|47.16|44.76|47.16|44.76|47.06|44.66|0
1654102880000|2022-06-01 17:01:20|47.11|44.71|47.16|44.76|47.16|44.76|47.06|44.66|0
1654102890000|2022-06-01 17:01:30|47.06|44.66|47.01|44.61|47.06|44.66|46.91|44.51|0
1654102900000|2022-06-01 17:01:40|47.11|44.71|47.01|44.61|47.11|44.71|47.01|44.61|0
1654102910000|2022-06-01 17:01:50|46.96|44.56|46.96|44.56|46.96|44.56|46.96|44.56|0
1654102920000|2022-06-01 17:02:00|47.01|44.61|46.74|44.34|47.01|44.61|46.74|44.34|0
1654102930000|2022-06-01 17:02:10|46.82|44.42|46.57|44.17|46.82|44.42|46.57|44.17|0
1654102940000|2022-06-01 17:02:20|46.77|44.37|46.91|44.51|46.91|44.51|46.77|44.37|0
1654102950000|2022-06-01 17:02:30|47.01|44.61|46.91|44.51|47.09|44.69|46.91|44.51|0
1654102960000|2022-06-01 17:02:40|46.82|44.42|46.72|44.32|46.82|44.42|46.72|44.32|0
1654102970000|2022-06-01 17:02:50|46.77|44.37|46.67|44.27|46.77|44.37|46.67|44.27|0
1654102980000|2022-06-01 17:03:00|46.62|44.22|46.52|44.12|46.62|44.22|46.52|44.12|0
1654102990000|2022-06-01 17:03:10|46.42|44.02|46.47|44.07|46.47|44.07|46.42|44.02|0
1654103000000|2022-06-01 17:03:20|46.42|44.02|46.52|44.12|46.54|44.14|46.42|44.02|0
1654103010000|2022-06-01 17:03:30|46.47|44.07|46.32|43.92|46.47|44.07|46.32|43.92|0
1654103020000|2022-06-01 17:03:40|46.37|43.97|46.62|44.22|46.62|44.22|46.37|43.97|0
1654103030000|2022-06-01 17:03:50|46.67|44.27|46.52|44.12|46.67|44.27|46.52|44.12|0
1654103040000|2022-06-01 17:04:00|46.54|44.14|46.57|44.17|46.57|44.17|46.42|44.02|0
1654103050000|2022-06-01 17:04:10|46.42|44.02|46.57|44.17|46.57|44.17|46.42|44.02|0
1654103060000|2022-06-01 17:04:20|46.52|44.12|46.47|44.07|46.52|44.12|46.47|44.07|0
1654103070000|2022-06-01 17:04:30|46.52|44.12|46.52|44.12|46.52|44.12|46.47|44.07|0
1654103080000|2022-06-01 17:04:40|46.47|44.07|46.37|43.97|46.47|44.07|46.35|43.95|0
1654103090000|2022-06-01 17:04:50|46.27|43.87|46.27|43.87|46.3|43.9|46.22|43.82|0
1654103100000|2022-06-01 17:05:00|46.2|43.8|46.37|43.97|46.37|43.97|46.2|43.8|0
1654103110000|2022-06-01 17:05:10|46.22|43.82|46.37|43.97|46.42|44.02|46.22|43.82|0
1654103120000|2022-06-01 17:05:20|46.42|44.02|46.62|44.22|46.62|44.22|46.37|43.97|0
1654103130000|2022-06-01 17:05:30|46.72|44.32|46.62|44.22|46.76|44.36|46.62|44.22|0
1654103140000|2022-06-01 17:05:40|46.74|44.34|46.81|44.41|46.81|44.41|46.72|44.32|0
1654103150000|2022-06-01 17:05:50|46.91|44.51|47.01|44.61|47.01|44.61|46.91|44.51|0
1654103160000|2022-06-01 17:06:00|47.06|44.66|47.16|44.76|47.16|44.76|47.06|44.66|0
1654103170000|2022-06-01 17:06:10|47.09|44.69|47.11|44.71|47.11|44.71|47.06|44.66|0
1654103180000|2022-06-01 17:06:20|47.01|44.61|47.11|44.71|47.11|44.71|47.01|44.61|0
1654103190000|2022-06-01 17:06:30|47.16|44.76|46.86|44.46|47.16|44.76|46.86|44.46|0
1654103200000|2022-06-01 17:06:40|46.81|44.41|46.91|44.51|46.96|44.56|46.81|44.41|0
1654103210000|2022-06-01 17:06:50|47.21|44.81|47.46|45.06|47.46|45.06|47.21|44.81|0
1654103220000|2022-06-01 17:07:00|47.36|44.96|47.36|44.96|47.41|45.01|47.31|44.91|0
1654103230000|2022-06-01 17:07:10|47.41|45.01|47.21|44.81|47.41|45.01|47.21|44.81|0
1654103240000|2022-06-01 17:07:20|47.26|44.86|47.38|44.98|47.41|45.01|47.26|44.86|0
1654103250000|2022-06-01 17:07:30|47.46|45.06|47.66|45.26|47.66|45.26|47.41|45.01|0
1654103260000|2022-06-01 17:07:40|47.71|45.31|47.71|45.31|47.76|45.36|47.71|45.31|0
1654103270000|2022-06-01 17:07:50|47.86|45.46|47.81|45.41|47.91|45.51|47.76|45.36|0
1654103280000|2022-06-01 17:08:00|47.86|45.46|48.16|45.76|48.16|45.76|47.86|45.46|0
1654103290000|2022-06-01 17:08:10|48.11|45.71|48.16|45.76|48.26|45.86|48.11|45.71|0
1654103300000|2022-06-01 17:08:20|48.21|45.81|48.16|45.76|48.26|45.86|48.16|45.76|0
1654103310000|2022-06-01 17:08:30|48.21|45.81|48.21|45.81|48.21|45.81|48.06|45.66|0
1654103320000|2022-06-01 17:08:40|48.16|45.76|48.16|45.76|48.21|45.81|48.16|45.76|0
1654103330000|2022-06-01 17:08:50|47.96|45.56|47.71|45.31|47.96|45.56|47.71|45.31|0
1654103340000|2022-06-01 17:09:00|47.46|45.06|47.56|45.16|47.56|45.16|47.46|45.06|0
1654103350000|2022-06-01 17:09:10|47.76|45.36|47.81|45.41|47.81|45.41|47.76|45.36|0
1654103360000|2022-06-01 17:09:20|47.91|45.51|47.96|45.56|47.96|45.56|47.91|45.51|0
1654103370000|2022-06-01 17:09:30|48.09|45.69|48.11|45.71|48.11|45.71|48.09|45.69|0
1654103380000|2022-06-01 17:09:40|48.16|45.76|48.21|45.81|48.21|45.81|48.16|45.76|0
1654103390000|2022-06-01 17:09:50|48.26|45.86|48.31|45.91|48.31|45.91|48.26|45.86|0
1654103400000|2022-06-01 17:10:00|48.36|45.96|48.41|46.01|48.44|46.04|48.31|45.91|0
1654103410000|2022-06-01 17:10:10|48.36|45.96|48.57|46.17|48.57|46.17|48.36|45.96|0
1654103420000|2022-06-01 17:10:20|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1654103430000|2022-06-01 17:10:30|48.62|46.22|48.62|46.22|48.67|46.27|48.62|46.22|0
1654103440000|2022-06-01 17:10:40|48.67|46.27|48.62|46.22|48.77|46.37|48.62|46.22|0
1654103450000|2022-06-01 17:10:50|48.77|46.37|48.72|46.32|48.77|46.37|48.72|46.32|0
1654103460000|2022-06-01 17:11:00|48.67|46.27|48.77|46.37|48.82|46.42|48.67|46.27|0
1654103470000|2022-06-01 17:11:10|48.72|46.32|48.72|46.32|48.77|46.37|48.72|46.32|0
1654103480000|2022-06-01 17:11:20|48.67|46.27|48.57|46.17|48.67|46.27|48.57|46.17|0
1654103490000|2022-06-01 17:11:30|48.46|46.06|48.46|46.06|48.52|46.12|48.46|46.06|0
1654103500000|2022-06-01 17:11:40|48.52|46.12|48.52|46.12|48.62|46.22|48.52|46.12|0
1654103510000|2022-06-01 17:11:50|48.46|46.06|48.62|46.22|48.62|46.22|48.46|46.06|0
1654103520000|2022-06-01 17:12:00|48.52|46.12|48.36|45.96|48.52|46.12|48.36|45.96|0
1654103530000|2022-06-01 17:12:10|48.26|45.86|48.06|45.66|48.26|45.86|48.01|45.61|0
1654103540000|2022-06-01 17:12:20|48.01|45.61|48.01|45.61|48.01|45.61|47.91|45.51|0
1654103550000|2022-06-01 17:12:30|47.96|45.56|47.86|45.46|47.96|45.56|47.86|45.46|0
1654103560000|2022-06-01 17:12:40|47.76|45.36|47.76|45.36|47.81|45.41|47.76|45.36|0
1654103570000|2022-06-01 17:12:50|47.81|45.41|47.76|45.36|47.86|45.46|47.76|45.36|0
1654103580000|2022-06-01 17:13:00|47.81|45.41|47.96|45.56|48.01|45.61|47.76|45.36|0
1654103590000|2022-06-01 17:13:10|47.81|45.41|47.81|45.41|47.86|45.46|47.76|45.36|0
1654103600000|2022-06-01 17:13:20|48.01|45.61|48.06|45.66|48.06|45.66|48.01|45.61|0
1654103610000|2022-06-01 17:13:30|48.01|45.61|48.08|45.68|48.11|45.71|48.01|45.61|0
1654103620000|2022-06-01 17:13:40|47.93|45.53|47.86|45.46|47.93|45.53|47.81|45.41|0
1654103640000|2022-06-01 17:14:00|47.81|45.41|47.51|45.11|47.81|45.41|47.51|45.11|0
1654103650000|2022-06-01 17:14:10|47.66|45.26|47.61|45.21|47.66|45.26|47.61|45.21|0
1654103660000|2022-06-01 17:14:20|47.51|45.11|47.56|45.16|47.56|45.16|47.51|45.11|0
1654103670000|2022-06-01 17:14:30|47.46|45.06|47.51|45.11|47.51|45.11|47.46|45.06|0
1654103680000|2022-06-01 17:14:40|47.56|45.16|47.51|45.11|47.56|45.16|47.51|45.11|0
1654103690000|2022-06-01 17:14:50|47.41|45.01|47.48|45.08|47.48|45.08|47.41|45.01|0
1654103700000|2022-06-01 17:15:00|47.56|45.16|47.56|45.16|47.71|45.31|47.56|45.16|0
1654103710000|2022-06-01 17:15:10|47.66|45.26|47.86|45.46|47.86|45.46|47.56|45.16|0
1654103720000|2022-06-01 17:15:20|47.81|45.41|47.91|45.51|47.91|45.51|47.81|45.41|0
1654103730000|2022-06-01 17:15:30|47.96|45.56|48.01|45.61|48.06|45.66|47.96|45.56|0
1654103740000|2022-06-01 17:15:40|48.06|45.66|48.11|45.71|48.11|45.71|48.06|45.66|0
1654103750000|2022-06-01 17:15:50|48.21|45.81|48.16|45.76|48.26|45.86|48.16|45.76|0
1654103760000|2022-06-01 17:16:00|48.23|45.83|48.26|45.86|48.36|45.96|48.23|45.83|0
1654103770000|2022-06-01 17:16:10|48.16|45.76|48.13|45.73|48.16|45.76|48.13|45.73|0
1654103780000|2022-06-01 17:16:20|48.01|45.61|48.21|45.81|48.21|45.81|48.01|45.61|0
1654103790000|2022-06-01 17:16:30|48.31|45.91|48.36|45.96|48.36|45.96|48.31|45.91|0
1654103800000|2022-06-01 17:16:40|48.21|45.81|48.36|45.96|48.36|45.96|48.21|45.81|0
1654103810000|2022-06-01 17:16:50|48.33|45.93|48.36|45.96|48.36|45.96|48.33|45.93|0
1654103820000|2022-06-01 17:17:00|48.41|46.01|48.41|46.01|48.49|46.09|48.36|45.96|0
1654103830000|2022-06-01 17:17:10|48.46|46.06|48.61|46.21|48.61|46.21|48.46|46.06|0
1654103840000|2022-06-01 17:17:20|48.72|46.32|48.74|46.34|48.87|46.47|48.72|46.32|0
1654103850000|2022-06-01 17:17:30|48.77|46.37|48.77|46.37|48.77|46.37|48.72|46.32|0
1654103860000|2022-06-01 17:17:40|48.87|46.47|48.87|46.47|48.92|46.52|48.87|46.47|0
1654103870000|2022-06-01 17:17:50|48.92|46.52|48.77|46.37|48.92|46.52|48.77|46.37|0
1654103880000|2022-06-01 17:18:00|48.82|46.42|48.87|46.47|48.92|46.52|48.82|46.42|0
1654103890000|2022-06-01 17:18:10|48.82|46.42|48.72|46.32|48.82|46.42|48.67|46.27|0
1654103900000|2022-06-01 17:18:20|48.67|46.27|48.61|46.21|48.69|46.29|48.61|46.21|0
1654103910000|2022-06-01 17:18:30|48.41|46.01|48.31|45.91|48.41|46.01|48.31|45.91|0
1654103920000|2022-06-01 17:18:40|48.41|46.01|48.26|45.86|48.41|46.01|48.26|45.86|0
1654103930000|2022-06-01 17:18:50|48.36|45.96|48.36|45.96|48.36|45.96|48.26|45.86|0
1654103940000|2022-06-01 17:19:00|48.41|46.01|48.61|46.21|48.61|46.21|48.41|46.01|0
1654103950000|2022-06-01 17:19:10|48.64|46.24|48.77|46.37|48.77|46.37|48.64|46.24|0
1654103960000|2022-06-01 17:19:20|48.61|46.21|48.61|46.21|48.66|46.26|48.56|46.16|0
1654103970000|2022-06-01 17:19:30|48.56|46.16|48.56|46.16|48.61|46.21|48.56|46.16|0
1654103980000|2022-06-01 17:19:40|48.61|46.21|48.66|46.26|48.66|46.26|48.61|46.21|0
1654103990000|2022-06-01 17:19:50|48.61|46.21|48.66|46.26|48.72|46.32|48.61|46.21|0
1654104000000|2022-06-01 17:20:00|48.61|46.21|48.82|46.42|48.82|46.42|48.61|46.21|0
1654104010000|2022-06-01 17:20:10|48.87|46.47|48.87|46.47|48.87|46.47|48.77|46.37|0
1654104020000|2022-06-01 17:20:20|48.82|46.42|48.87|46.47|48.87|46.47|48.82|46.42|0
1654104030000|2022-06-01 17:20:30|48.82|46.42|48.82|46.42|48.87|46.47|48.82|46.42|0
1654104040000|2022-06-01 17:20:40|48.77|46.37|48.82|46.42|48.87|46.47|48.66|46.26|0
1654104050000|2022-06-01 17:20:50|48.84|46.44|48.92|46.52|48.92|46.52|48.84|46.44|0
1654104060000|2022-06-01 17:21:00|48.87|46.47|48.82|46.42|48.87|46.47|48.72|46.32|0
1654104070000|2022-06-01 17:21:10|49.07|46.67|49.07|46.67|49.12|46.72|49.07|46.67|0
1654104080000|2022-06-01 17:21:20|49.12|46.72|49.3|46.9|49.3|46.9|49.12|46.72|0
1654104090000|2022-06-01 17:21:30|49.23|46.83|49.43|47.03|49.43|47.03|49.23|46.83|0
1654104100000|2022-06-01 17:21:40|49.28|46.88|49.54|47.14|49.54|47.14|49.28|46.88|0
1654104110000|2022-06-01 17:21:50|49.48|47.08|49.28|46.88|49.48|47.08|49.28|46.88|0
1654104120000|2022-06-01 17:22:00|49.33|46.93|48.82|46.42|49.33|46.93|48.82|46.42|0
1654104130000|2022-06-01 17:22:10|48.92|46.52|48.82|46.42|48.92|46.52|48.82|46.42|0
1654104140000|2022-06-01 17:22:20|48.71|46.31|48.56|46.16|48.71|46.31|48.56|46.16|0
1654104150000|2022-06-01 17:22:30|48.46|46.06|48.56|46.16|48.56|46.16|48.41|46.01|0
1654104160000|2022-06-01 17:22:40|48.46|46.06|48.77|46.37|48.77|46.37|48.46|46.06|0
1654104170000|2022-06-01 17:22:50|48.82|46.42|48.46|46.06|48.82|46.42|48.46|46.06|0
1654104180000|2022-06-01 17:23:00|48.56|46.16|48.51|46.11|48.56|46.16|48.46|46.06|0
1654104190000|2022-06-01 17:23:10|48.61|46.21|48.61|46.21|48.66|46.26|48.61|46.21|0
1654104200000|2022-06-01 17:23:20|48.71|46.31|48.56|46.16|48.71|46.31|48.56|46.16|0
1654104210000|2022-06-01 17:23:30|48.51|46.11|48.61|46.21|48.61|46.21|48.51|46.11|0
1654104220000|2022-06-01 17:23:40|48.46|46.06|48.36|45.96|48.46|46.06|48.36|45.96|0
1654104230000|2022-06-01 17:23:50|48.41|46.01|48.26|45.86|48.46|46.06|48.26|45.86|0
1654104240000|2022-06-01 17:24:00|48.28|45.88|48.16|45.76|48.28|45.88|48.11|45.71|0
1654104250000|2022-06-01 17:24:10|48.05|45.65|48.05|45.65|48.05|45.65|48.05|45.65|0
1654104260000|2022-06-01 17:24:20|48.11|45.71|48.21|45.81|48.21|45.81|48.11|45.71|0
1654104270000|2022-06-01 17:24:30|48.11|45.71|48.08|45.68|48.11|45.71|48.08|45.68|0
1654104280000|2022-06-01 17:24:40|48.05|45.65|48.11|45.71|48.11|45.71|48.05|45.65|0
1654104290000|2022-06-01 17:24:50|48.05|45.65|48.36|45.96|48.36|45.96|48.05|45.65|0
1654104300000|2022-06-01 17:25:00|48.46|46.06|48.56|46.16|48.61|46.21|48.46|46.06|0
1654104310000|2022-06-01 17:25:10|48.61|46.21|48.69|46.29|48.69|46.29|48.51|46.11|0
1654104320000|2022-06-01 17:25:20|48.71|46.31|48.71|46.31|48.71|46.31|48.61|46.21|0
1654104330000|2022-06-01 17:25:30|48.82|46.42|48.71|46.31|48.87|46.47|48.71|46.31|0
1654104340000|2022-06-01 17:25:40|48.82|46.42|48.87|46.47|48.87|46.47|48.82|46.42|0
1654104350000|2022-06-01 17:25:50|48.92|46.52|48.97|46.57|48.97|46.57|48.87|46.47|0
1654104360000|2022-06-01 17:26:00|49.07|46.67|49.07|46.67|49.12|46.72|49.02|46.62|0
1654104370000|2022-06-01 17:26:10|49.1|46.7|48.87|46.47|49.1|46.7|48.87|46.47|0
1654104380000|2022-06-01 17:26:20|48.82|46.42|48.71|46.31|48.82|46.42|48.66|46.26|0
1654104390000|2022-06-01 17:26:30|48.76|46.36|48.81|46.41|48.81|46.41|48.71|46.31|0
1654104400000|2022-06-01 17:26:40|48.87|46.47|48.97|46.57|48.97|46.57|48.87|46.47|0
1654104410000|2022-06-01 17:26:50|49.02|46.62|49.12|46.72|49.12|46.72|49.02|46.62|0
1654104420000|2022-06-01 17:27:00|49.17|46.77|49.33|46.93|49.33|46.93|49.17|46.77|0
1654104430000|2022-06-01 17:27:10|49.25|46.85|49.28|46.88|49.33|46.93|49.25|46.85|0
1654104440000|2022-06-01 17:27:20|49.22|46.82|49.28|46.88|49.33|46.93|49.22|46.82|0
1654104450000|2022-06-01 17:27:30|49.43|47.03|49.33|46.93|49.43|47.03|49.33|46.93|0
1654104460000|2022-06-01 17:27:40|49.38|46.98|49.38|46.98|49.43|47.03|49.38|46.98|0
1654104470000|2022-06-01 17:27:50|49.48|47.08|49.43|47.03|49.48|47.08|49.43|47.03|0
1654104480000|2022-06-01 17:28:00|49.28|46.88|49.02|46.62|49.28|46.88|49.02|46.62|0
1654104490000|2022-06-01 17:28:10|49.12|46.72|49.12|46.72|49.17|46.77|49.12|46.72|0
1654104500000|2022-06-01 17:28:20|49.28|46.88|49.22|46.82|49.28|46.88|49.22|46.82|0
1654104510000|2022-06-01 17:28:30|49.17|46.77|49.17|46.77|49.17|46.77|49.07|46.67|0
1654104520000|2022-06-01 17:28:40|49.3|46.9|49.48|47.08|49.48|47.08|49.3|46.9|0
1654104530000|2022-06-01 17:28:50|49.53|47.13|49.33|46.93|49.53|47.13|49.33|46.93|0
1654104540000|2022-06-01 17:29:00|49.17|46.77|49.33|46.93|49.33|46.93|49.17|46.77|0
1654104550000|2022-06-01 17:29:10|49.38|46.98|49.27|46.87|49.43|47.03|49.27|46.87|0
1654104560000|2022-06-01 17:29:20|49.12|46.72|49.17|46.77|49.17|46.77|49.02|46.62|0
1654104570000|2022-06-01 17:29:30|49.02|46.62|48.97|46.57|49.12|46.72|48.97|46.57|0
1654104580000|2022-06-01 17:29:40|48.86|46.46|48.86|46.46|48.86|46.46|48.81|46.41|0
1654104590000|2022-06-01 17:29:50|48.92|46.52|48.76|46.36|48.92|46.52|48.76|46.36|0
1654104600000|2022-06-01 17:30:00|48.71|46.31|48.71|46.31|48.71|46.31|48.61|46.21|0
1654104610000|2022-06-01 17:30:10|48.81|46.41|48.97|46.57|48.97|46.57|48.81|46.41|0
1654104620000|2022-06-01 17:30:20|48.86|46.46|48.71|46.31|48.86|46.46|48.71|46.31|0
1654104630000|2022-06-01 17:30:30|48.61|46.21|48.81|46.41|48.81|46.41|48.61|46.21|0
1654104640000|2022-06-01 17:30:40|48.76|46.36|48.48|46.08|48.76|46.36|48.48|46.08|0
1654104650000|2022-06-01 17:30:50|48.56|46.16|46.64|44.24|48.56|46.16|46.64|44.24|0
1654104660000|2022-06-01 17:31:00|46.49|44.09|46.59|44.19|46.59|44.19|46.49|44.09|0
1654104670000|2022-06-01 17:31:10|46.64|44.24|46.44|44.04|46.64|44.24|46.44|44.04|0
1654104680000|2022-06-01 17:31:20|46.34|43.94|46.61|44.21|46.61|44.21|46.34|43.94|0
1654104690000|2022-06-01 17:31:30|46.56|44.16|46.34|43.94|46.56|44.16|46.34|43.94|0
1654104700000|2022-06-01 17:31:40|46.19|43.79|46.19|43.79|46.24|43.84|46.19|43.79|0
1654104710000|2022-06-01 17:31:50|46.24|43.84|46.24|43.84|46.29|43.89|46.24|43.84|0
1654104720000|2022-06-01 17:32:00|46.34|43.94|46.49|44.09|46.54|44.14|46.34|43.94|0
1654104730000|2022-06-01 17:32:10|46.69|44.29|46.61|44.21|46.69|44.29|46.61|44.21|0
1654104740000|2022-06-01 17:32:20|46.54|44.14|46.42|44.02|46.54|44.14|46.42|44.02|0
1654104750000|2022-06-01 17:32:30|46.44|44.04|46.49|44.09|46.49|44.09|46.39|43.99|0
1654104760000|2022-06-01 17:32:40|46.61|44.21|46.69|44.29|46.69|44.29|46.54|44.14|0
1654104770000|2022-06-01 17:32:50|46.74|44.34|47.04|44.64|47.04|44.64|46.74|44.34|0
1654104780000|2022-06-01 17:33:00|47.09|44.69|47.09|44.69|47.09|44.69|47.09|44.69|0
1654104790000|2022-06-01 17:33:10|47.19|44.79|47.19|44.79|47.29|44.89|47.11|44.71|0
1654104800000|2022-06-01 17:33:20|47.24|44.84|47.01|44.61|47.24|44.84|47.01|44.61|0
1654104810000|2022-06-01 17:33:30|46.99|44.59|46.94|44.54|46.99|44.59|46.94|44.54|0
1654104820000|2022-06-01 17:33:40|46.89|44.49|46.69|44.29|46.89|44.49|46.69|44.29|0
1654104830000|2022-06-01 17:33:50|46.79|44.39|46.94|44.54|46.94|44.54|46.79|44.39|0
1654104840000|2022-06-01 17:34:00|46.84|44.44|47.09|44.69|47.09|44.69|46.84|44.44|0
1654104850000|2022-06-01 17:34:10|47.11|44.71|47.29|44.89|47.29|44.89|47.11|44.71|0
1654104860000|2022-06-01 17:34:20|47.34|44.94|47.29|44.89|47.34|44.94|47.19|44.79|0
1654104870000|2022-06-01 17:34:30|47.34|44.94|48.17|45.77|48.17|45.77|47.34|44.94|0
1654104880000|2022-06-01 17:34:40|48.07|45.67|48.02|45.62|48.07|45.67|48.02|45.62|0
1654104890000|2022-06-01 17:34:50|48.17|45.77|48.17|45.77|48.27|45.87|48.17|45.77|0
1654104900000|2022-06-01 17:35:00|48.12|45.72|47.99|45.59|48.12|45.72|47.96|45.56|0
1654104910000|2022-06-01 17:35:10|48.12|45.72|48.37|45.97|48.37|45.97|48.12|45.72|0
1654104920000|2022-06-01 17:35:20|48.32|45.92|48.52|46.12|48.52|46.12|48.32|45.92|0
1654104930000|2022-06-01 17:35:30|48.47|46.07|48.47|46.07|48.63|46.23|48.47|46.07|0
1654104940000|2022-06-01 17:35:40|48.52|46.12|48.63|46.23|48.63|46.23|48.52|46.12|0
1654104950000|2022-06-01 17:35:50|48.58|46.18|48.52|46.12|48.58|46.18|48.4|46|0
1654104960000|2022-06-01 17:36:00|48.37|45.97|48.22|45.82|48.37|45.97|48.22|45.82|0
1654104970000|2022-06-01 17:36:10|48.27|45.87|48.47|46.07|48.47|46.07|48.27|45.87|0
1654104980000|2022-06-01 17:36:20|48.52|46.12|48.52|46.12|48.63|46.23|48.52|46.12|0
1654104990000|2022-06-01 17:36:30|48.63|46.23|48.68|46.28|48.68|46.28|48.63|46.23|0
1654105000000|2022-06-01 17:36:40|48.63|46.23|48.78|46.38|48.88|46.48|48.63|46.23|0
1654105010000|2022-06-01 17:36:50|48.68|46.28|48.52|46.12|48.68|46.28|48.47|46.07|0
1654105020000|2022-06-01 17:37:00|48.42|46.02|48.42|46.02|48.42|46.02|48.37|45.97|0
1654105030000|2022-06-01 17:37:10|48.47|46.07|48.55|46.15|48.55|46.15|48.42|46.02|0
1654105040000|2022-06-01 17:37:20|48.57|46.17|48.52|46.12|48.57|46.17|48.52|46.12|0
1654105050000|2022-06-01 17:37:30|48.57|46.17|48.73|46.33|48.73|46.33|48.57|46.17|0
1654105060000|2022-06-01 17:37:40|48.63|46.23|48.68|46.28|48.73|46.33|48.63|46.23|0
1654105070000|2022-06-01 17:37:50|48.73|46.33|48.93|46.53|48.93|46.53|48.73|46.33|0
1654105080000|2022-06-01 17:38:00|49.09|46.69|49.24|46.84|49.24|46.84|49.09|46.69|0
1654105090000|2022-06-01 17:38:10|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1654105100000|2022-06-01 17:38:20|49.4|47|49.61|47.21|49.61|47.21|49.4|47|0
1654105110000|2022-06-01 17:38:30|49.55|47.15|49.55|47.15|49.55|47.15|49.55|47.15|0
1654105120000|2022-06-01 17:38:40|49.5|47.1|49.55|47.15|49.61|47.21|49.5|47.1|0
1654105130000|2022-06-01 17:38:50|49.5|47.1|49.4|47|49.5|47.1|49.35|46.95|0
1654105140000|2022-06-01 17:39:00|49.45|47.05|49.29|46.89|49.45|47.05|49.29|46.89|0
1654105150000|2022-06-01 17:39:10|49.4|47|49.29|46.89|49.4|47|49.29|46.89|0
1654105160000|2022-06-01 17:39:20|49.4|47|49.4|47|49.45|47.05|49.37|46.97|0
1654105170000|2022-06-01 17:39:30|49.35|46.95|49.19|46.79|49.35|46.95|49.19|46.79|0
1654105180000|2022-06-01 17:39:40|49.22|46.82|49.35|46.95|49.35|46.95|49.22|46.82|0
1654105190000|2022-06-01 17:39:50|49.4|47|49.24|46.84|49.4|47|49.24|46.84|0
1654105200000|2022-06-01 17:40:00|49.19|46.79|49.19|46.79|49.19|46.79|49.04|46.64|0
1654105210000|2022-06-01 17:40:10|49.14|46.74|49.29|46.89|49.29|46.89|49.14|46.74|0
1654105220000|2022-06-01 17:40:20|49.24|46.84|49.35|46.95|49.4|47|49.24|46.84|0
1654105230000|2022-06-01 17:40:30|49.4|47|49.5|47.1|49.5|47.1|49.4|47|0
1654105240000|2022-06-01 17:40:40|49.45|47.05|49.55|47.15|49.55|47.15|49.45|47.05|0
1654105250000|2022-06-01 17:40:50|49.5|47.1|49.5|47.1|49.55|47.15|49.5|47.1|0
1654105260000|2022-06-01 17:41:00|49.6|47.2|49.29|46.89|49.6|47.2|49.29|46.89|0
1654105270000|2022-06-01 17:41:10|49.24|46.84|49.14|46.74|49.24|46.84|49.06|46.66|0
1654105280000|2022-06-01 17:41:20|49.09|46.69|49.09|46.69|49.09|46.69|49.04|46.64|0
1654105290000|2022-06-01 17:41:30|49.04|46.64|48.93|46.53|49.04|46.64|48.88|46.48|0
1654105300000|2022-06-01 17:41:40|49.09|46.69|49.16|46.76|49.19|46.79|49.09|46.69|0
1654105310000|2022-06-01 17:41:50|49.03|46.63|49.03|46.63|49.03|46.63|48.98|46.58|0
1654105320000|2022-06-01 17:42:00|48.98|46.58|48.83|46.43|48.98|46.58|48.78|46.38|0
1654105330000|2022-06-01 17:42:10|48.93|46.53|49.09|46.69|49.09|46.69|48.93|46.53|0
1654105340000|2022-06-01 17:42:20|49.14|46.74|49.34|46.94|49.4|47|49.14|46.74|0
1654105350000|2022-06-01 17:42:30|49.32|46.92|49.34|46.94|49.34|46.94|49.29|46.89|0
1654105360000|2022-06-01 17:42:40|49.5|47.1|49.6|47.2|49.71|47.31|49.5|47.1|0
1654105370000|2022-06-01 17:42:50|49.68|47.28|49.6|47.2|49.71|47.31|49.6|47.2|0
1654105380000|2022-06-01 17:43:00|49.55|47.15|49.6|47.2|49.6|47.2|49.55|47.15|0
1654105390000|2022-06-01 17:43:10|49.71|47.31|49.45|47.05|49.71|47.31|49.45|47.05|0
1654105400000|2022-06-01 17:43:20|49.29|46.89|49.19|46.79|49.29|46.89|49.16|46.76|0
1654105410000|2022-06-01 17:43:30|49.14|46.74|49.14|46.74|49.14|46.74|49.09|46.69|0
1654105420000|2022-06-01 17:43:40|49.06|46.66|49.09|46.69|49.09|46.69|49.03|46.63|0
1654105430000|2022-06-01 17:43:50|49.24|46.84|49.24|46.84|49.24|46.84|49.09|46.69|0
1654105440000|2022-06-01 17:44:00|49.14|46.74|49.11|46.71|49.14|46.74|49.11|46.71|0
1654105450000|2022-06-01 17:44:10|49.19|46.79|49.09|46.69|49.19|46.79|49.09|46.69|0
1654105460000|2022-06-01 17:44:20|49.03|46.63|49.19|46.79|49.19|46.79|48.98|46.58|0
1654105470000|2022-06-01 17:44:30|49.24|46.84|49.34|46.94|49.34|46.94|49.19|46.79|0
1654105480000|2022-06-01 17:44:40|49.24|46.84|49.4|47|49.45|47.05|49.24|46.84|0
1654105490000|2022-06-01 17:44:50|49.34|46.94|49.45|47.05|49.45|47.05|49.34|46.94|0
1654105500000|2022-06-01 17:45:00|49.55|47.15|49.6|47.2|49.65|47.25|49.55|47.15|0
1654105510000|2022-06-01 17:45:10|49.52|47.12|49.55|47.15|49.65|47.25|49.52|47.12|0
1654105520000|2022-06-01 17:45:20|49.5|47.1|49.65|47.25|49.65|47.25|49.5|47.1|0
1654105530000|2022-06-01 17:45:30|49.71|47.31|49.4|47|49.71|47.31|49.4|47|0
1654105540000|2022-06-01 17:45:40|49.5|47.1|49.58|47.18|49.58|47.18|49.45|47.05|0
1654105550000|2022-06-01 17:45:50|49.6|47.2|49.55|47.15|49.63|47.23|49.55|47.15|0
1654105560000|2022-06-01 17:46:00|49.6|47.2|49.55|47.15|49.6|47.2|49.55|47.15|0
1654105570000|2022-06-01 17:46:10|49.45|47.05|49.39|46.99|49.45|47.05|49.34|46.94|0
1654105580000|2022-06-01 17:46:20|49.29|46.89|49.26|46.86|49.29|46.89|49.14|46.74|0
1654105590000|2022-06-01 17:46:30|49.29|46.89|49.5|47.1|49.5|47.1|49.29|46.89|0
1654105600000|2022-06-01 17:46:40|49.58|47.18|49.71|47.31|49.71|47.31|49.58|47.18|0
1654105610000|2022-06-01 17:46:50|49.65|47.25|49.71|47.31|49.71|47.31|49.6|47.2|0
1654105620000|2022-06-01 17:47:00|49.65|47.25|49.71|47.31|49.71|47.31|49.55|47.15|0
1654105630000|2022-06-01 17:47:10|49.65|47.25|49.71|47.31|49.71|47.31|49.65|47.25|0
1654105640000|2022-06-01 17:47:20|49.91|47.51|49.86|47.46|49.97|47.57|49.86|47.46|0
1654105650000|2022-06-01 17:47:30|49.81|47.41|49.81|47.41|49.89|47.49|49.76|47.36|0
1654105660000|2022-06-01 17:47:40|49.91|47.51|49.86|47.46|49.91|47.51|49.86|47.46|0
1654105670000|2022-06-01 17:47:50|49.76|47.36|49.5|47.1|49.76|47.36|49.5|47.1|0
1654105680000|2022-06-01 17:48:00|49.52|47.12|49.19|46.79|49.52|47.12|49.19|46.79|0
1654105690000|2022-06-01 17:48:10|49.24|46.84|49.06|46.66|49.24|46.84|49.06|46.66|0
1654105700000|2022-06-01 17:48:20|49.08|46.68|48.98|46.58|49.08|46.68|48.93|46.53|0
1654105710000|2022-06-01 17:48:30|49.14|46.74|49.06|46.66|49.14|46.74|48.98|46.58|0
1654105720000|2022-06-01 17:48:40|48.98|46.58|48.9|46.5|48.98|46.58|48.88|46.48|0
1654105730000|2022-06-01 17:48:50|48.88|46.48|48.98|46.58|48.98|46.58|48.88|46.48|0
1654105740000|2022-06-01 17:49:00|49.03|46.63|48.93|46.53|49.03|46.63|48.93|46.53|0
1654105750000|2022-06-01 17:49:10|48.83|46.43|48.83|46.43|48.98|46.58|48.83|46.43|0
1654105760000|2022-06-01 17:49:20|48.88|46.48|49.03|46.63|49.03|46.63|48.88|46.48|0
1654105770000|2022-06-01 17:49:30|49.13|46.73|49.13|46.73|49.13|46.73|49.11|46.71|0
1654105780000|2022-06-01 17:49:40|49.29|46.89|49.29|46.89|49.34|46.94|49.19|46.79|0
1654105790000|2022-06-01 17:49:50|49.19|46.79|49.19|46.79|49.29|46.89|49.19|46.79|0
1654105800000|2022-06-01 17:50:00|49.03|46.63|49.19|46.79|49.19|46.79|48.98|46.58|0
1654105810000|2022-06-01 17:50:10|49.29|46.89|49.31|46.91|49.42|47.02|49.29|46.89|0
1654105820000|2022-06-01 17:50:20|49.39|46.99|49.5|47.1|49.5|47.1|49.31|46.91|0
1654105830000|2022-06-01 17:50:30|49.39|46.99|49.29|46.89|49.39|46.99|49.29|46.89|0
1654105840000|2022-06-01 17:50:40|49.19|46.79|49.44|47.04|49.44|47.04|49.19|46.79|0
1654105850000|2022-06-01 17:50:50|49.34|46.94|49.44|47.04|49.44|47.04|49.34|46.94|0
1654105860000|2022-06-01 17:51:00|49.5|47.1|49.24|46.84|49.5|47.1|49.24|46.84|0
1654105870000|2022-06-01 17:51:10|49.19|46.79|49.08|46.68|49.19|46.79|49.08|46.68|0
1654105880000|2022-06-01 17:51:20|48.88|46.48|48.72|46.32|48.88|46.48|48.72|46.32|0
1654105890000|2022-06-01 17:51:30|48.67|46.27|48.75|46.35|48.75|46.35|48.64|46.24|0
1654105900000|2022-06-01 17:51:40|48.52|46.12|48.67|46.27|48.67|46.27|48.52|46.12|0
1654105910000|2022-06-01 17:51:50|48.77|46.37|48.62|46.22|48.77|46.37|48.57|46.17|0
1654105920000|2022-06-01 17:52:00|48.57|46.17|48.54|46.14|48.57|46.17|48.54|46.14|0
1654105930000|2022-06-01 17:52:10|48.62|46.22|48.42|46.02|48.62|46.22|48.42|46.02|0
1654105940000|2022-06-01 17:52:20|48.36|45.96|48.31|45.91|48.36|45.96|48.31|45.91|0
1654105950000|2022-06-01 17:52:30|48.21|45.81|48.16|45.76|48.21|45.81|48.16|45.76|0
1654105960000|2022-06-01 17:52:40|48.36|45.96|48.57|46.17|48.57|46.17|48.36|45.96|0
1654105970000|2022-06-01 17:52:50|48.47|46.07|48.36|45.96|48.52|46.12|48.36|45.96|0
1654105980000|2022-06-01 17:53:00|48.21|45.81|48.26|45.86|48.26|45.86|48.16|45.76|0
1654105990000|2022-06-01 17:53:10|48.31|45.91|48.52|46.12|48.52|46.12|48.31|45.91|0
1654106000000|2022-06-01 17:53:20|48.57|46.17|48.57|46.17|48.57|46.17|48.47|46.07|0
1654106010000|2022-06-01 17:53:30|48.49|46.09|48.57|46.17|48.57|46.17|48.49|46.09|0
1654106020000|2022-06-01 17:53:40|48.47|46.07|48.26|45.86|48.47|46.07|48.26|45.86|0
1654106030000|2022-06-01 17:53:50|48.21|45.81|48.36|45.96|48.36|45.96|48.21|45.81|0
1654106040000|2022-06-01 17:54:00|48.29|45.89|48.36|45.96|48.36|45.96|48.29|45.89|0
1654106050000|2022-06-01 17:54:10|48.31|45.91|48.31|45.91|48.36|45.96|48.31|45.91|0
1654106060000|2022-06-01 17:54:20|48.26|45.86|48.31|45.91|48.31|45.91|48.26|45.86|0
1654106070000|2022-06-01 17:54:30|48.21|45.81|47.98|45.58|48.21|45.81|47.96|45.56|0
1654106080000|2022-06-01 17:54:40|48.16|45.76|47.86|45.46|48.16|45.76|47.86|45.46|0
1654106090000|2022-06-01 17:54:50|47.96|45.56|47.96|45.56|48.01|45.61|47.91|45.51|0
1654106100000|2022-06-01 17:55:00|47.8|45.4|48.01|45.61|48.01|45.61|47.8|45.4|0
1654106110000|2022-06-01 17:55:10|47.96|45.56|48.29|45.89|48.29|45.89|47.96|45.56|0
1654106120000|2022-06-01 17:55:20|48.18|45.78|48.31|45.91|48.31|45.91|48.18|45.78|0
1654106130000|2022-06-01 17:55:30|48.46|46.06|48.52|46.12|48.52|46.12|48.46|46.06|0
1654106140000|2022-06-01 17:55:40|48.57|46.17|48.57|46.17|48.62|46.22|48.57|46.17|0
1654106150000|2022-06-01 17:55:50|48.69|46.29|48.77|46.37|48.82|46.42|48.69|46.29|0
1654106160000|2022-06-01 17:56:00|48.82|46.42|48.72|46.32|48.85|46.45|48.72|46.32|0
1654106170000|2022-06-01 17:56:10|48.82|46.42|48.93|46.53|48.93|46.53|48.72|46.32|0
1654106180000|2022-06-01 17:56:20|48.98|46.58|49.13|46.73|49.13|46.73|48.98|46.58|0
1654106190000|2022-06-01 17:56:30|49.29|46.89|49.08|46.68|49.29|46.89|49.08|46.68|0
1654106200000|2022-06-01 17:56:40|49.03|46.63|48.87|46.47|49.03|46.63|48.87|46.47|0
1654106210000|2022-06-01 17:56:50|48.98|46.58|48.93|46.53|49.08|46.68|48.93|46.53|0
1654106220000|2022-06-01 17:57:00|48.82|46.42|48.72|46.32|48.82|46.42|48.72|46.32|0
1654106230000|2022-06-01 17:57:10|48.52|46.12|48.52|46.12|48.54|46.14|48.52|46.12|0
1654106240000|2022-06-01 17:57:20|48.57|46.17|48.82|46.42|48.82|46.42|48.57|46.17|0
1654106250000|2022-06-01 17:57:30|48.87|46.47|49.24|46.84|49.24|46.84|48.87|46.47|0
1654106260000|2022-06-01 17:57:40|49.03|46.63|49.23|46.83|49.23|46.83|49.03|46.63|0
1654106270000|2022-06-01 17:57:50|49.18|46.78|49.34|46.94|49.34|46.94|49.18|46.78|0
1654106280000|2022-06-01 17:58:00|49.55|47.15|49.65|47.25|49.65|47.25|49.55|47.15|0
1654106290000|2022-06-01 17:58:10|49.81|47.41|49.75|47.35|49.81|47.41|49.75|47.35|0
1654106300000|2022-06-01 17:58:20|49.78|47.38|49.86|47.46|49.86|47.46|49.75|47.35|0
1654106310000|2022-06-01 17:58:30|49.81|47.41|49.7|47.3|49.81|47.41|49.7|47.3|0
1654106320000|2022-06-01 17:58:40|49.65|47.25|49.34|46.94|49.65|47.25|49.34|46.94|0
1654106330000|2022-06-01 17:58:50|49.44|47.04|49.55|47.15|49.55|47.15|49.44|47.04|0
1654106340000|2022-06-01 17:59:00|49.65|47.25|49.49|47.09|49.7|47.3|49.49|47.09|0
1654106350000|2022-06-01 17:59:10|49.44|47.04|49.13|46.73|49.44|47.04|49.13|46.73|0
1654106360000|2022-06-01 17:59:20|49.08|46.68|49.29|46.89|49.29|46.89|49.08|46.68|0
1654106370000|2022-06-01 17:59:30|49.23|46.83|49.03|46.63|49.34|46.94|49.03|46.63|0
1654106380000|2022-06-01 17:59:40|48.98|46.58|48.87|46.47|48.98|46.58|48.87|46.47|0
1654106390000|2022-06-01 17:59:50|48.82|46.42|48.82|46.42|48.82|46.42|48.77|46.37|0
1654106400000|2022-06-01 18:00:00|48.72|46.32|48.62|46.22|48.72|46.32|48.59|46.19|0
1654106410000|2022-06-01 18:00:10|48.72|46.32|48.98|46.58|48.98|46.58|48.72|46.32|0
1654106420000|2022-06-01 18:00:20|49.13|46.73|49.54|47.14|49.54|47.14|49.13|46.73|0
1654106430000|2022-06-01 18:00:30|49.6|47.2|49.7|47.3|49.7|47.3|49.6|47.2|0
1654106440000|2022-06-01 18:00:40|49.75|47.35|49.6|47.2|49.75|47.35|49.6|47.2|0
1654106450000|2022-06-01 18:00:50|49.54|47.14|49.29|46.89|49.54|47.14|49.29|46.89|0
1654106460000|2022-06-01 18:01:00|49.54|47.14|49.21|46.81|49.54|47.14|49.21|46.81|0
1654106470000|2022-06-01 18:01:10|49.29|46.89|49.47|47.07|49.49|47.09|49.29|46.89|0
1654106480000|2022-06-01 18:01:20|49.54|47.14|49.34|46.94|49.54|47.14|49.34|46.94|0
1654106490000|2022-06-01 18:01:30|49.29|46.89|49.39|46.99|49.39|46.99|49.23|46.83|0
1654106500000|2022-06-01 18:01:40|49.26|46.86|49.23|46.83|49.34|46.94|49.18|46.78|0
1654106510000|2022-06-01 18:01:50|49.18|46.78|49.18|46.78|49.18|46.78|49.08|46.68|0
1654106520000|2022-06-01 18:02:00|48.92|46.52|48.98|46.58|48.98|46.58|48.92|46.52|0
1654106530000|2022-06-01 18:02:10|48.82|46.42|49.03|46.63|49.03|46.63|48.82|46.42|0
1654106540000|2022-06-01 18:02:20|48.98|46.58|49.08|46.68|49.08|46.68|48.98|46.58|0
1654106550000|2022-06-01 18:02:30|49.39|46.99|49.44|47.04|49.44|47.04|49.34|46.94|0
1654106560000|2022-06-01 18:02:40|49.23|46.83|49.08|46.68|49.23|46.83|49.05|46.65|0
1654106570000|2022-06-01 18:02:50|49.39|46.99|49.44|47.04|49.44|47.04|49.39|46.99|0
1654106580000|2022-06-01 18:03:00|49.7|47.3|49.34|46.94|49.75|47.35|49.34|46.94|0
1654106590000|2022-06-01 18:03:10|49.28|46.88|49.18|46.78|49.39|46.99|49.18|46.78|0
1654106600000|2022-06-01 18:03:20|49.1|46.7|49.18|46.78|49.18|46.78|49.08|46.68|0
1654106610000|2022-06-01 18:03:30|49.13|46.73|49.13|46.73|49.13|46.73|49.08|46.68|0
1654106620000|2022-06-01 18:03:40|49.34|46.94|49.44|47.04|49.44|47.04|49.34|46.94|0
1654106630000|2022-06-01 18:03:50|49.39|46.99|49.7|47.3|49.7|47.3|49.39|46.99|0
1654106640000|2022-06-01 18:04:00|49.86|47.46|49.7|47.3|49.86|47.46|49.7|47.3|0
1654106650000|2022-06-01 18:04:10|49.65|47.25|49.28|46.88|49.65|47.25|49.28|46.88|0
1654106660000|2022-06-01 18:04:20|49.44|47.04|49.65|47.25|49.65|47.25|49.44|47.04|0
1654106670000|2022-06-01 18:04:30|49.6|47.2|49.7|47.3|49.7|47.3|49.54|47.14|0
1654106680000|2022-06-01 18:04:40|49.65|47.25|49.75|47.35|49.88|47.48|49.65|47.25|0
1654106690000|2022-06-01 18:04:50|49.96|47.56|50.01|47.61|50.17|47.77|49.96|47.56|0
1654106700000|2022-06-01 18:05:00|49.91|47.51|50.06|47.66|50.06|47.66|49.86|47.46|0
1654106710000|2022-06-01 18:05:10|50.17|47.77|50.17|47.77|50.22|47.82|50.12|47.72|0
1654106720000|2022-06-01 18:05:20|50.06|47.66|50.06|47.66|50.06|47.66|49.91|47.51|0
1654106730000|2022-06-01 18:05:30|49.96|47.56|49.86|47.46|50.01|47.61|49.86|47.46|0
1654106740000|2022-06-01 18:05:40|50.12|47.72|50.17|47.77|50.17|47.77|50.12|47.72|0
1654106750000|2022-06-01 18:05:50|50.27|47.87|50.48|48.08|50.48|48.08|50.17|47.77|0
1654106760000|2022-06-01 18:06:00|50.06|47.66|50.38|47.98|50.38|47.98|50.06|47.66|0
1654106770000|2022-06-01 18:06:10|50.33|47.93|50.4|48|50.48|48.08|50.33|47.93|0
1654106780000|2022-06-01 18:06:20|50.48|48.08|50.17|47.77|50.48|48.08|50.17|47.77|0
1654106790000|2022-06-01 18:06:30|50.06|47.66|49.49|47.09|50.06|47.66|49.49|47.09|0
1654106800000|2022-06-01 18:06:40|49.44|47.04|49.49|47.09|49.54|47.14|49.44|47.04|0
1654106810000|2022-06-01 18:06:50|49.59|47.19|49.54|47.14|49.7|47.3|49.54|47.14|0
1654106820000|2022-06-01 18:07:00|49.65|47.25|49.49|47.09|49.65|47.25|49.39|46.99|0
1654106830000|2022-06-01 18:07:10|49.44|47.04|49.28|46.88|49.59|47.19|49.28|46.88|0
1654106840000|2022-06-01 18:07:20|49.23|46.83|49.33|46.93|49.39|46.99|49.23|46.83|0
1654106850000|2022-06-01 18:07:30|49.02|46.62|49.13|46.73|49.13|46.73|48.97|46.57|0
1654106860000|2022-06-01 18:07:40|49.44|47.04|49.33|46.93|49.44|47.04|49.33|46.93|0
1654106870000|2022-06-01 18:07:50|49.18|46.78|49.44|47.04|49.44|47.04|49.18|46.78|0
1654106880000|2022-06-01 18:08:00|49.39|46.99|49.7|47.3|49.7|47.3|49.39|46.99|0
1654106890000|2022-06-01 18:08:10|49.59|47.19|49.39|46.99|49.59|47.19|49.39|46.99|0
1654106900000|2022-06-01 18:08:20|49.49|47.09|49.49|47.09|49.65|47.25|49.49|47.09|0
1654106910000|2022-06-01 18:08:30|49.33|46.93|49.46|47.06|49.46|47.06|49.33|46.93|0
1654106920000|2022-06-01 18:08:40|49.39|46.99|49.23|46.83|49.39|46.99|49.18|46.78|0
1654106930000|2022-06-01 18:08:50|49.31|46.91|49.39|46.99|49.49|47.09|49.31|46.91|0
1654106940000|2022-06-01 18:09:00|49.44|47.04|49.39|46.99|49.44|47.04|49.28|46.88|0
1654106950000|2022-06-01 18:09:10|49.51|47.11|49.49|47.09|49.59|47.19|49.49|47.09|0
1654106960000|2022-06-01 18:09:20|49.67|47.27|49.67|47.27|49.67|47.27|49.54|47.14|0
1654106970000|2022-06-01 18:09:30|49.75|47.35|49.77|47.37|49.8|47.4|49.7|47.3|0
1654106980000|2022-06-01 18:09:40|49.8|47.4|49.93|47.53|49.93|47.53|49.8|47.4|0
1654106990000|2022-06-01 18:09:50|49.91|47.51|49.96|47.56|49.96|47.56|49.85|47.45|0
1654107000000|2022-06-01 18:10:00|49.93|47.53|49.93|47.53|49.96|47.56|49.91|47.51|0
1654107010000|2022-06-01 18:10:10|50.04|47.64|50.06|47.66|50.06|47.66|50.01|47.61|0
1654107020000|2022-06-01 18:10:20|50.01|47.61|49.8|47.4|50.11|47.71|49.8|47.4|0
1654107030000|2022-06-01 18:10:30|49.85|47.45|49.96|47.56|49.96|47.56|49.85|47.45|0
1654107040000|2022-06-01 18:10:40|49.85|47.45|49.64|47.24|49.85|47.45|49.64|47.24|0
1654107050000|2022-06-01 18:10:50|49.59|47.19|49.54|47.14|49.59|47.19|49.54|47.14|0
1654107060000|2022-06-01 18:11:00|49.44|47.04|49.18|46.78|49.44|47.04|49.18|46.78|0
1654107070000|2022-06-01 18:11:10|49.23|46.83|49.13|46.73|49.23|46.83|49.13|46.73|0
1654107080000|2022-06-01 18:11:20|49.07|46.67|48.97|46.57|49.07|46.67|48.97|46.57|0
1654107090000|2022-06-01 18:11:30|49.07|46.67|48.97|46.57|49.07|46.67|48.92|46.52|0
1654107100000|2022-06-01 18:11:40|49.02|46.62|49.13|46.73|49.18|46.78|49.02|46.62|0
1654107110000|2022-06-01 18:11:50|49.18|46.78|49.28|46.88|49.28|46.88|49.18|46.78|0
1654107120000|2022-06-01 18:12:00|49.23|46.83|49.13|46.73|49.23|46.83|49.13|46.73|0
1654107130000|2022-06-01 18:12:10|49.23|46.83|49.28|46.88|49.28|46.88|49.23|46.83|0
1654107140000|2022-06-01 18:12:20|49.44|47.04|49.49|47.09|49.7|47.3|49.44|47.04|0
1654107150000|2022-06-01 18:12:30|49.59|47.19|49.64|47.24|49.64|47.24|49.49|47.09|0
1654107160000|2022-06-01 18:12:40|49.44|47.04|49.38|46.98|49.44|47.04|49.38|46.98|0
1654107170000|2022-06-01 18:12:50|49.49|47.09|49.44|47.04|49.49|47.09|49.33|46.93|0
1654107180000|2022-06-01 18:13:00|49.46|47.06|49.49|47.09|49.59|47.19|49.44|47.04|0
1654107190000|2022-06-01 18:13:10|49.33|46.93|49.23|46.83|49.33|46.93|49.23|46.83|0
1654107200000|2022-06-01 18:13:20|49.28|46.88|49.49|47.09|49.49|47.09|49.28|46.88|0
1654107210000|2022-06-01 18:13:30|49.54|47.14|49.49|47.09|49.67|47.27|49.49|47.09|0
1654107220000|2022-06-01 18:13:40|49.44|47.04|49.49|47.09|49.49|47.09|49.44|47.04|0
1654107230000|2022-06-01 18:13:50|49.59|47.19|49.7|47.3|49.7|47.3|49.59|47.19|0
1654107240000|2022-06-01 18:14:00|49.64|47.24|50.06|47.66|50.06|47.66|49.62|47.22|0
1654107250000|2022-06-01 18:14:10|50.01|47.61|49.85|47.45|50.01|47.61|49.85|47.45|0
1654107260000|2022-06-01 18:14:20|49.9|47.5|49.75|47.35|49.96|47.56|49.75|47.35|0
1654107270000|2022-06-01 18:14:30|49.8|47.4|49.8|47.4|49.8|47.4|49.7|47.3|0
1654107280000|2022-06-01 18:14:40|49.75|47.35|49.62|47.22|49.75|47.35|49.62|47.22|0
1654107290000|2022-06-01 18:14:50|49.59|47.19|49.72|47.32|49.72|47.32|49.59|47.19|0
1654107300000|2022-06-01 18:15:00|49.75|47.35|49.75|47.35|49.75|47.35|49.44|47.04|0
1654107310000|2022-06-01 18:15:10|49.69|47.29|50.01|47.61|50.01|47.61|49.69|47.29|0
1654107320000|2022-06-01 18:15:20|50.11|47.71|50.11|47.71|50.11|47.71|49.96|47.56|0
1654107330000|2022-06-01 18:15:30|50.22|47.82|50.06|47.66|50.22|47.82|50.06|47.66|0
1654107340000|2022-06-01 18:15:40|50.11|47.71|50.16|47.76|50.16|47.76|50.03|47.63|0
1654107350000|2022-06-01 18:15:50|50.3|47.9|50.16|47.76|50.32|47.92|50.16|47.76|0
1654107360000|2022-06-01 18:16:00|50.06|47.66|49.85|47.45|50.06|47.66|49.85|47.45|0
1654107370000|2022-06-01 18:16:10|49.93|47.53|49.9|47.5|50.01|47.61|49.9|47.5|0
1654107380000|2022-06-01 18:16:20|49.96|47.56|50.01|47.61|50.01|47.61|49.9|47.5|0
1654107390000|2022-06-01 18:16:30|50.11|47.71|50.27|47.87|50.27|47.87|50.11|47.71|0
1654107400000|2022-06-01 18:16:40|50.22|47.82|50.22|47.82|50.32|47.92|50.22|47.82|0
1654107410000|2022-06-01 18:16:50|50.32|47.92|49.95|47.55|50.32|47.92|49.95|47.55|0
1654107420000|2022-06-01 18:17:00|49.9|47.5|49.95|47.55|50.01|47.61|49.9|47.5|0
1654107430000|2022-06-01 18:17:10|49.82|47.42|49.69|47.29|49.85|47.45|49.69|47.29|0
1654107440000|2022-06-01 18:17:20|49.64|47.24|49.69|47.29|49.69|47.29|49.64|47.24|0
1654107450000|2022-06-01 18:17:30|49.75|47.35|49.54|47.14|49.75|47.35|49.54|47.14|0
1654107460000|2022-06-01 18:17:40|49.59|47.19|49.69|47.29|49.69|47.29|49.59|47.19|0
1654107470000|2022-06-01 18:17:50|49.64|47.24|49.64|47.24|49.64|47.24|49.64|47.24|0
1654107480000|2022-06-01 18:18:00|49.54|47.14|49.43|47.03|49.54|47.14|49.43|47.03|0
1654107490000|2022-06-01 18:18:10|49.38|46.98|49.33|46.93|49.38|46.98|49.28|46.88|0
1654107500000|2022-06-01 18:18:20|49.28|46.88|49.3|46.9|49.3|46.9|49.28|46.88|0
1654107510000|2022-06-01 18:18:30|49.23|46.83|49.12|46.72|49.23|46.83|49.12|46.72|0
1654107520000|2022-06-01 18:18:40|49.07|46.67|49.12|46.72|49.28|46.88|49.07|46.67|0
1654107530000|2022-06-01 18:18:50|49.28|46.88|49.23|46.83|49.38|46.98|49.23|46.83|0
1654107540000|2022-06-01 18:19:00|49.28|46.88|49.12|46.72|49.28|46.88|49.02|46.62|0
1654107550000|2022-06-01 18:19:10|49.07|46.67|48.92|46.52|49.07|46.67|48.87|46.47|0
1654107560000|2022-06-01 18:19:20|48.81|46.41|48.94|46.54|48.97|46.57|48.81|46.41|0
1654107570000|2022-06-01 18:19:30|49.12|46.72|49.23|46.83|49.23|46.83|49.12|46.72|0
1654107580000|2022-06-01 18:19:40|49.28|46.88|49.43|47.03|49.43|47.03|49.28|46.88|0
1654107590000|2022-06-01 18:19:50|49.33|46.93|49.33|46.93|49.38|46.98|49.33|46.93|0
1654107600000|2022-06-01 18:20:00|49.48|47.08|49.17|46.77|49.48|47.08|49.17|46.77|0
1654107610000|2022-06-01 18:20:10|49.38|46.98|49.33|46.93|49.48|47.08|49.33|46.93|0
1654107620000|2022-06-01 18:20:20|49.43|47.03|49.28|46.88|49.43|47.03|49.23|46.83|0
1654107630000|2022-06-01 18:20:30|49.23|46.83|49.28|46.88|49.28|46.88|49.07|46.67|0
1654107640000|2022-06-01 18:20:40|49.23|46.83|49.1|46.7|49.23|46.83|49.1|46.7|0
1654107650000|2022-06-01 18:20:50|49.07|46.67|49.2|46.8|49.28|46.88|49.07|46.67|0
1654107660000|2022-06-01 18:21:00|49.02|46.62|49.02|46.62|49.02|46.62|48.97|46.57|0
1654107670000|2022-06-01 18:21:10|49.17|46.77|49.43|47.03|49.43|47.03|49.17|46.77|0
1654107680000|2022-06-01 18:21:20|49.38|46.98|49.59|47.19|49.64|47.24|49.38|46.98|0
1654107690000|2022-06-01 18:21:30|49.56|47.16|49.69|47.29|49.8|47.4|49.56|47.16|0
1654107700000|2022-06-01 18:21:40|49.87|47.47|49.74|47.34|49.87|47.47|49.74|47.34|0
1654107710000|2022-06-01 18:21:50|49.69|47.29|49.74|47.34|49.74|47.34|49.69|47.29|0
1654107720000|2022-06-01 18:22:00|49.85|47.45|49.9|47.5|49.95|47.55|49.85|47.45|0
1654107730000|2022-06-01 18:22:10|49.8|47.4|49.9|47.5|49.95|47.55|49.8|47.4|0
1654107740000|2022-06-01 18:22:20|50.01|47.61|50.06|47.66|50.06|47.66|50.01|47.61|0
1654107750000|2022-06-01 18:22:30|50.21|47.81|50.27|47.87|50.27|47.87|50.21|47.81|0
1654107760000|2022-06-01 18:22:40|50.48|48.08|50.37|47.97|50.48|48.08|50.37|47.97|0
1654107770000|2022-06-01 18:22:50|50.69|48.29|50.74|48.34|50.74|48.34|50.64|48.24|0
1654107780000|2022-06-01 18:23:00|51.11|48.71|51.17|48.77|51.17|48.77|51.11|48.71|0
1654107790000|2022-06-01 18:23:10|51.81|49.41|51.75|49.35|51.81|49.41|51.75|49.35|0
1654107800000|2022-06-01 18:23:20|51.91|49.51|51.91|49.51|51.97|49.57|51.81|49.41|0
1654107810000|2022-06-01 18:23:30|52.08|49.68|51.65|49.25|52.08|49.68|51.65|49.25|0
1654107820000|2022-06-01 18:23:40|51.86|49.46|51.97|49.57|52.13|49.73|51.86|49.46|0
1654107830000|2022-06-01 18:23:50|52.05|49.65|51.7|49.3|52.05|49.65|51.7|49.3|0
1654107840000|2022-06-01 18:24:00|51.75|49.35|51.91|49.51|51.97|49.57|51.75|49.35|0
1654107850000|2022-06-01 18:24:10|51.86|49.46|51.75|49.35|51.86|49.46|51.75|49.35|0
1654107860000|2022-06-01 18:24:20|51.59|49.19|51.49|49.09|51.59|49.19|51.49|49.09|0
1654107870000|2022-06-01 18:24:30|51.65|49.25|51.59|49.19|51.75|49.35|51.59|49.19|0
1654107880000|2022-06-01 18:24:40|51.7|49.3|51.97|49.57|51.97|49.57|51.7|49.3|0
1654107890000|2022-06-01 18:24:50|51.91|49.51|52.08|49.68|52.08|49.68|51.91|49.51|0
1654107900000|2022-06-01 18:25:00|52.1|49.7|52.05|49.65|52.1|49.7|51.86|49.46|0
1654107910000|2022-06-01 18:25:10|51.86|49.46|52.02|49.62|52.02|49.62|51.86|49.46|0
1654107920000|2022-06-01 18:25:20|52.08|49.68|52.24|49.84|52.24|49.84|52.08|49.68|0
1654107930000|2022-06-01 18:25:30|52.29|49.89|52.78|50.38|52.78|50.38|52.29|49.89|0
1654107940000|2022-06-01 18:25:40|52.83|50.43|52.78|50.38|52.83|50.43|52.62|50.22|0
1654107950000|2022-06-01 18:25:50|52.7|50.3|52.83|50.43|52.83|50.43|52.7|50.3|0
1654107960000|2022-06-01 18:26:00|53.16|50.76|53.44|51.04|53.52|51.12|53.16|50.76|0
1654107970000|2022-06-01 18:26:10|53.27|50.87|53.27|50.87|53.35|50.95|53.22|50.82|0
1654107980000|2022-06-01 18:26:20|53.38|50.98|53.38|50.98|53.44|51.04|53.38|50.98|0
1654107990000|2022-06-01 18:26:30|53.46|51.06|53.44|51.04|53.49|51.09|53.38|50.98|0
1654108000000|2022-06-01 18:26:40|53.49|51.09|53.44|51.04|53.49|51.09|53.38|50.98|0
1654108010000|2022-06-01 18:26:50|53.49|51.09|53.16|50.76|53.49|51.09|53.16|50.76|0
1654108020000|2022-06-01 18:27:00|53.22|50.82|53.11|50.71|53.22|50.82|53.11|50.71|0
1654108030000|2022-06-01 18:27:10|53.22|50.82|53.16|50.76|53.22|50.82|53.05|50.65|0
1654108040000|2022-06-01 18:27:20|53.27|50.87|53.33|50.93|53.33|50.93|53.27|50.87|0
1654108050000|2022-06-01 18:27:30|53.44|51.04|53.6|51.2|53.6|51.2|53.44|51.04|0
1654108060000|2022-06-01 18:27:40|53.44|51.04|53.49|51.09|53.55|51.15|53.44|51.04|0
1654108070000|2022-06-01 18:27:50|53.41|51.01|53.35|50.95|53.49|51.09|53.35|50.95|0
1654108080000|2022-06-01 18:28:00|53.44|51.04|53.49|51.09|53.6|51.2|53.44|51.04|0
1654108090000|2022-06-01 18:28:10|53.6|51.2|53.35|50.95|53.6|51.2|53.35|50.95|0
1654108100000|2022-06-01 18:28:20|53.22|50.82|53.08|50.68|53.22|50.82|53.08|50.68|0
1654108110000|2022-06-01 18:28:30|53.16|50.76|53.11|50.71|53.16|50.76|53|50.6|0
1654108120000|2022-06-01 18:28:40|53|50.6|52.83|50.43|53|50.6|52.83|50.43|0
1654108130000|2022-06-01 18:28:50|52.78|50.38|52.83|50.43|52.83|50.43|52.72|50.32|0
1654108140000|2022-06-01 18:29:00|52.78|50.38|52.67|50.27|52.83|50.43|52.62|50.22|0
1654108150000|2022-06-01 18:29:10|52.72|50.32|52.81|50.41|52.83|50.43|52.72|50.32|0
1654108160000|2022-06-01 18:29:20|53|50.6|53|50.6|53.05|50.65|53|50.6|0
1654108170000|2022-06-01 18:29:30|53.05|50.65|53.02|50.62|53.05|50.65|52.94|50.54|0
1654108180000|2022-06-01 18:29:40|52.94|50.54|52.67|50.27|52.94|50.54|52.67|50.27|0
1654108190000|2022-06-01 18:29:50|52.78|50.38|52.67|50.27|52.78|50.38|52.56|50.16|0
1654108200000|2022-06-01 18:30:00|52.78|50.38|53|50.6|53.05|50.65|52.78|50.38|0
1654108210000|2022-06-01 18:30:10|52.78|50.38|52.89|50.49|52.94|50.54|52.78|50.38|0
1654108220000|2022-06-01 18:30:20|53.11|50.71|53.16|50.76|53.16|50.76|53.05|50.65|0
1654108230000|2022-06-01 18:30:30|53.05|50.65|52.94|50.54|53.05|50.65|52.94|50.54|0
1654108240000|2022-06-01 18:30:40|53.05|50.65|53.11|50.71|53.22|50.82|53.05|50.65|0
1654108250000|2022-06-01 18:30:50|53.05|50.65|53.11|50.71|53.22|50.82|53.05|50.65|0
1654108260000|2022-06-01 18:31:00|53.22|50.82|53.05|50.65|53.22|50.82|53.05|50.65|0
1654108270000|2022-06-01 18:31:10|53.16|50.76|52.78|50.38|53.16|50.76|52.78|50.38|0
1654108280000|2022-06-01 18:31:20|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1654108290000|2022-06-01 18:31:30|52.83|50.43|53.05|50.65|53.05|50.65|52.78|50.38|0
1654108300000|2022-06-01 18:31:40|53|50.6|53|50.6|53|50.6|52.91|50.51|0
1654108310000|2022-06-01 18:31:50|53.11|50.71|52.89|50.49|53.11|50.71|52.89|50.49|0
1654108320000|2022-06-01 18:32:00|52.72|50.32|52.67|50.27|52.72|50.32|52.61|50.21|0
1654108330000|2022-06-01 18:32:10|52.61|50.21|52.61|50.21|52.72|50.32|52.61|50.21|0
1654108340000|2022-06-01 18:32:20|52.67|50.27|52.89|50.49|52.89|50.49|52.67|50.27|0
1654108350000|2022-06-01 18:32:30|53|50.6|52.78|50.38|53.05|50.65|52.78|50.38|0
1654108360000|2022-06-01 18:32:40|52.72|50.32|52.67|50.27|52.78|50.38|52.67|50.27|0
1654108370000|2022-06-01 18:32:50|52.72|50.32|52.83|50.43|52.83|50.43|52.72|50.32|0
1654108380000|2022-06-01 18:33:00|52.94|50.54|53|50.6|53|50.6|52.94|50.54|0
1654108390000|2022-06-01 18:33:10|53.05|50.65|52.89|50.49|53.05|50.65|52.89|50.49|0
1654108400000|2022-06-01 18:33:20|53.05|50.65|53.32|50.92|53.32|50.92|53.05|50.65|0
1654108410000|2022-06-01 18:33:30|53.27|50.87|53.21|50.81|53.27|50.87|53.21|50.81|0
1654108420000|2022-06-01 18:33:40|53.1|50.7|53.16|50.76|53.16|50.76|53.1|50.7|0
1654108430000|2022-06-01 18:33:50|53.13|50.73|53.05|50.65|53.13|50.73|53.05|50.65|0
1654108440000|2022-06-01 18:34:00|52.94|50.54|53.1|50.7|53.1|50.7|52.94|50.54|0
1654108450000|2022-06-01 18:34:10|53.05|50.65|53.1|50.7|53.16|50.76|53.05|50.65|0
1654108460000|2022-06-01 18:34:20|53.16|50.76|53.16|50.76|53.21|50.81|53.16|50.76|0
1654108470000|2022-06-01 18:34:30|53.05|50.65|53.08|50.68|53.1|50.7|53.05|50.65|0
1654108480000|2022-06-01 18:34:40|53.16|50.76|52.99|50.59|53.16|50.76|52.99|50.59|0
1654108490000|2022-06-01 18:34:50|53.08|50.68|53.1|50.7|53.1|50.7|53.08|50.68|0
1654108500000|2022-06-01 18:35:00|52.99|50.59|53.1|50.7|53.16|50.76|52.94|50.54|0
1654108510000|2022-06-01 18:35:10|53.08|50.68|52.89|50.49|53.08|50.68|52.89|50.49|0
1654108520000|2022-06-01 18:35:20|52.99|50.59|53.1|50.7|53.16|50.76|52.99|50.59|0
1654108530000|2022-06-01 18:35:30|53.16|50.76|53.4|51|53.43|51.03|53.16|50.76|0
1654108540000|2022-06-01 18:35:40|53.49|51.09|53.21|50.81|53.54|51.14|53.21|50.81|0
1654108550000|2022-06-01 18:35:50|53.08|50.68|53.05|50.65|53.16|50.76|52.94|50.54|0
1654108560000|2022-06-01 18:36:00|52.99|50.59|52.99|50.59|52.99|50.59|52.94|50.54|0
1654108570000|2022-06-01 18:36:10|52.89|50.49|52.97|50.57|52.97|50.57|52.89|50.49|0
1654108580000|2022-06-01 18:36:20|52.94|50.54|52.83|50.43|52.94|50.54|52.75|50.35|0
1654108590000|2022-06-01 18:36:30|52.72|50.32|52.72|50.32|52.72|50.32|52.67|50.27|0
1654108600000|2022-06-01 18:36:40|52.67|50.27|52.88|50.48|52.88|50.48|52.67|50.27|0
1654108610000|2022-06-01 18:36:50|52.97|50.57|53.1|50.7|53.1|50.7|52.97|50.57|0
1654108620000|2022-06-01 18:37:00|53.16|50.76|52.99|50.59|53.16|50.76|52.99|50.59|0
1654108630000|2022-06-01 18:37:10|52.88|50.48|52.94|50.54|53.05|50.65|52.88|50.48|0
1654108640000|2022-06-01 18:37:20|52.88|50.48|53.27|50.87|53.27|50.87|52.88|50.48|0
1654108650000|2022-06-01 18:37:30|53.43|51.03|53.54|51.14|53.54|51.14|53.35|50.95|0
1654108660000|2022-06-01 18:37:40|53.71|51.31|53.49|51.09|53.71|51.31|53.49|51.09|0
1654108670000|2022-06-01 18:37:50|53.43|51.03|53.21|50.81|53.43|51.03|53.21|50.81|0
1654108680000|2022-06-01 18:38:00|53.16|50.76|53.27|50.87|53.46|51.06|53.16|50.76|0
1654108690000|2022-06-01 18:38:10|53.21|50.81|53.21|50.81|53.21|50.81|53.21|50.81|0
1654108700000|2022-06-01 18:38:20|53.27|50.87|53.1|50.7|53.32|50.92|53.1|50.7|0
1654108710000|2022-06-01 18:38:30|53.05|50.65|53.13|50.73|53.16|50.76|53.05|50.65|0
1654108720000|2022-06-01 18:38:40|53.1|50.7|53.1|50.7|53.1|50.7|53.05|50.65|0
1654108730000|2022-06-01 18:38:50|53.21|50.81|53.1|50.7|53.27|50.87|53.1|50.7|0
1654108740000|2022-06-01 18:39:00|53.05|50.65|52.77|50.37|53.05|50.65|52.77|50.37|0
1654108750000|2022-06-01 18:39:10|52.91|50.51|52.72|50.32|52.91|50.51|52.72|50.32|0
1654108760000|2022-06-01 18:39:20|52.83|50.43|52.67|50.27|52.83|50.43|52.67|50.27|0
1654108770000|2022-06-01 18:39:30|52.61|50.21|52.67|50.27|52.67|50.27|52.56|50.16|0
1654108780000|2022-06-01 18:39:40|52.56|50.16|52.5|50.1|52.61|50.21|52.5|50.1|0
1654108790000|2022-06-01 18:39:50|52.47|50.07|52.18|49.78|52.47|50.07|52.18|49.78|0
1654108800000|2022-06-01 18:40:00|52.12|49.72|52.18|49.78|52.34|49.94|52.12|49.72|0
1654108810000|2022-06-01 18:40:10|52.12|49.72|52.12|49.72|52.23|49.83|52.02|49.62|0
1654108820000|2022-06-01 18:40:20|52.18|49.78|52.29|49.89|52.47|50.07|52.18|49.78|0
1654108830000|2022-06-01 18:40:30|52.23|49.83|52.29|49.89|52.29|49.89|52.23|49.83|0
1654108840000|2022-06-01 18:40:40|52.23|49.83|52.34|49.94|52.34|49.94|52.23|49.83|0
1654108850000|2022-06-01 18:40:50|52.31|49.91|52.56|50.16|52.56|50.16|52.29|49.89|0
1654108860000|2022-06-01 18:41:00|52.58|50.18|52.39|49.99|52.58|50.18|52.39|49.99|0
1654108870000|2022-06-01 18:41:10|52.34|49.94|52.29|49.89|52.34|49.94|52.29|49.89|0
1654108880000|2022-06-01 18:41:20|52.23|49.83|52.34|49.94|52.39|49.99|52.23|49.83|0
1654108890000|2022-06-01 18:41:30|52.5|50.1|52.34|49.94|52.5|50.1|52.34|49.94|0
1654108900000|2022-06-01 18:41:40|52.39|49.99|52.45|50.05|52.45|50.05|52.34|49.94|0
1654108920000|2022-06-01 18:42:00|52.5|50.1|52.72|50.32|52.72|50.32|52.5|50.1|0
1654108930000|2022-06-01 18:42:10|52.77|50.37|52.94|50.54|52.94|50.54|52.72|50.32|0
1654108940000|2022-06-01 18:42:20|52.88|50.48|53.07|50.67|53.07|50.67|52.83|50.43|0
1654108950000|2022-06-01 18:42:30|53.1|50.7|53.1|50.7|53.1|50.7|52.99|50.59|0
1654108960000|2022-06-01 18:42:40|53.21|50.81|53.43|51.03|53.43|51.03|53.21|50.81|0
1654108970000|2022-06-01 18:42:50|53.32|50.92|53.38|50.98|53.43|51.03|53.32|50.92|0
1654108980000|2022-06-01 18:43:00|53.54|51.14|53.49|51.09|53.6|51.2|53.49|51.09|0
1654108990000|2022-06-01 18:43:10|53.43|51.03|53.65|51.25|53.65|51.25|53.43|51.03|0
1654109000000|2022-06-01 18:43:20|53.71|51.31|53.65|51.25|53.76|51.36|53.65|51.25|0
1654109010000|2022-06-01 18:43:30|53.54|51.14|53.54|51.14|53.54|51.14|53.54|51.14|0
1654109020000|2022-06-01 18:43:40|53.65|51.25|53.82|51.42|53.82|51.42|53.65|51.25|0
1654109030000|2022-06-01 18:43:50|53.95|51.55|53.76|51.36|53.95|51.55|53.76|51.36|0
1654109040000|2022-06-01 18:44:00|53.95|51.55|53.82|51.42|53.95|51.55|53.82|51.42|0
1654109050000|2022-06-01 18:44:10|53.76|51.36|53.59|51.19|54.04|51.64|53.59|51.19|0
1654109060000|2022-06-01 18:44:20|53.48|51.08|53.54|51.14|53.54|51.14|53.48|51.08|0
1654109070000|2022-06-01 18:44:30|53.59|51.19|53.7|51.3|53.7|51.3|53.59|51.19|0
1654109080000|2022-06-01 18:44:40|53.82|51.42|53.73|51.33|53.82|51.42|53.7|51.3|0
1654109090000|2022-06-01 18:44:50|53.82|51.42|53.82|51.42|53.82|51.42|53.76|51.36|0
1654109100000|2022-06-01 18:45:00|53.98|51.58|53.87|51.47|53.98|51.58|53.87|51.47|0
1654109110000|2022-06-01 18:45:10|53.93|51.53|53.76|51.36|53.93|51.53|53.76|51.36|0
1654109120000|2022-06-01 18:45:20|53.7|51.3|53.7|51.3|53.82|51.42|53.7|51.3|0
1654109130000|2022-06-01 18:45:30|53.65|51.25|53.48|51.08|53.65|51.25|53.48|51.08|0
1654109140000|2022-06-01 18:45:40|53.7|51.3|53.32|50.92|53.7|51.3|53.32|50.92|0
1654109150000|2022-06-01 18:45:50|53.21|50.81|53.1|50.7|53.21|50.81|52.99|50.59|0
1654109160000|2022-06-01 18:46:00|53.15|50.75|53.04|50.64|53.15|50.75|53.04|50.64|0
1654109170000|2022-06-01 18:46:10|53.15|50.75|53.1|50.7|53.15|50.75|53.1|50.7|0
1654109180000|2022-06-01 18:46:20|53.04|50.64|52.77|50.37|53.04|50.64|52.77|50.37|0
1654109190000|2022-06-01 18:46:30|52.88|50.48|52.61|50.21|52.88|50.48|52.61|50.21|0
1654109200000|2022-06-01 18:46:40|52.83|50.43|52.83|50.43|52.83|50.43|52.77|50.37|0
1654109210000|2022-06-01 18:46:50|52.94|50.54|52.88|50.48|52.94|50.54|52.83|50.43|0
1654109220000|2022-06-01 18:47:00|52.94|50.54|53.04|50.64|53.04|50.64|52.94|50.54|0
1654109230000|2022-06-01 18:47:10|53.15|50.75|53.1|50.7|53.21|50.81|53.1|50.7|0
1654109240000|2022-06-01 18:47:20|53.43|51.03|53.26|50.86|53.43|51.03|53.26|50.86|0
1654109250000|2022-06-01 18:47:30|53.15|50.75|53.26|50.86|53.29|50.89|53.15|50.75|0
1654109260000|2022-06-01 18:47:40|53.21|50.81|53.26|50.86|53.26|50.86|53.15|50.75|0
1654109270000|2022-06-01 18:47:50|53.21|50.81|52.88|50.48|53.21|50.81|52.83|50.43|0
1654109280000|2022-06-01 18:48:00|53.1|50.7|52.83|50.43|53.1|50.7|52.83|50.43|0
1654109290000|2022-06-01 18:48:10|52.77|50.37|52.66|50.26|52.77|50.37|52.66|50.26|0
1654109300000|2022-06-01 18:48:20|52.61|50.21|52.5|50.1|52.61|50.21|52.39|49.99|0
1654109310000|2022-06-01 18:48:30|52.39|49.99|52.44|50.04|52.44|50.04|52.34|49.94|0
1654109320000|2022-06-01 18:48:40|52.39|49.99|52.5|50.1|52.5|50.1|52.39|49.99|0
1654109330000|2022-06-01 18:48:50|52.61|50.21|52.66|50.26|52.66|50.26|52.61|50.21|0
1654109340000|2022-06-01 18:49:00|52.72|50.32|52.72|50.32|52.88|50.48|52.72|50.32|0
1654109350000|2022-06-01 18:49:10|52.83|50.43|53.15|50.75|53.15|50.75|52.83|50.43|0
1654109360000|2022-06-01 18:49:20|53.26|50.86|53.32|50.92|53.32|50.92|53.26|50.86|0
1654109370000|2022-06-01 18:49:30|53.34|50.94|52.99|50.59|53.34|50.94|52.99|50.59|0
1654109380000|2022-06-01 18:49:40|53.04|50.64|52.99|50.59|53.12|50.72|52.99|50.59|0
1654109390000|2022-06-01 18:49:50|52.88|50.48|53.04|50.64|53.04|50.64|52.77|50.37|0
1654109400000|2022-06-01 18:50:00|52.93|50.53|52.77|50.37|52.93|50.53|52.77|50.37|0
1654109410000|2022-06-01 18:50:10|52.55|50.15|52.44|50.04|52.72|50.32|52.44|50.04|0
1654109420000|2022-06-01 18:50:20|52.39|49.99|52.61|50.21|52.61|50.21|52.39|49.99|0
1654109430000|2022-06-01 18:50:30|52.66|50.26|52.55|50.15|52.77|50.37|52.55|50.15|0
1654109440000|2022-06-01 18:50:40|52.5|50.1|52.28|49.88|52.5|50.1|52.28|49.88|0
1654109450000|2022-06-01 18:50:50|52.44|50.04|52.44|50.04|52.44|50.04|52.39|49.99|0
1654109460000|2022-06-01 18:51:00|52.39|49.99|52.12|49.72|52.44|50.04|52.12|49.72|0
1654109470000|2022-06-01 18:51:10|52.07|49.67|51.85|49.45|52.07|49.67|51.74|49.34|0
1654109480000|2022-06-01 18:51:20|52.23|49.83|51.74|49.34|52.23|49.83|51.74|49.34|0
1654109490000|2022-06-01 18:51:30|52.01|49.61|52.28|49.88|52.28|49.88|52.01|49.61|0
1654109500000|2022-06-01 18:51:40|52.39|49.99|52.23|49.83|52.39|49.99|52.12|49.72|0
1654109510000|2022-06-01 18:51:50|52.28|49.88|52.17|49.77|52.28|49.88|52.09|49.69|0
1654109520000|2022-06-01 18:52:00|52.12|49.72|52.06|49.66|52.12|49.72|51.85|49.45|0
1654109530000|2022-06-01 18:52:10|51.82|49.42|51.88|49.48|52.01|49.61|51.82|49.42|0
1654109540000|2022-06-01 18:52:20|51.93|49.53|52.36|49.96|52.36|49.96|51.93|49.53|0
1654109550000|2022-06-01 18:52:30|52.23|49.83|52.23|49.83|52.28|49.88|52.23|49.83|0
1654109560000|2022-06-01 18:52:40|52.28|49.88|52.23|49.83|52.28|49.88|52.17|49.77|0
1654109570000|2022-06-01 18:52:50|52.39|49.99|52.61|50.21|52.71|50.31|52.39|49.99|0
1654109580000|2022-06-01 18:53:00|52.55|50.15|52.55|50.15|52.55|50.15|52.55|50.15|0
1654109590000|2022-06-01 18:53:10|52.93|50.53|52.82|50.42|52.99|50.59|52.82|50.42|0
1654109600000|2022-06-01 18:53:20|52.74|50.34|52.61|50.21|52.74|50.34|52.61|50.21|0
1654109610000|2022-06-01 18:53:30|52.66|50.26|52.28|49.88|52.66|50.26|52.28|49.88|0
1654109620000|2022-06-01 18:53:40|52.33|49.93|52.01|49.61|52.33|49.93|52.01|49.61|0
1654109630000|2022-06-01 18:53:50|52.12|49.72|52.28|49.88|52.28|49.88|52.06|49.66|0
1654109640000|2022-06-01 18:54:00|52.23|49.83|52.39|49.99|52.39|49.99|52.23|49.83|0
1654109650000|2022-06-01 18:54:10|52.31|49.91|51.96|49.56|52.31|49.91|51.96|49.56|0
1654109660000|2022-06-01 18:54:20|52.06|49.66|51.74|49.34|52.06|49.66|51.74|49.34|0
1654109670000|2022-06-01 18:54:30|51.79|49.39|51.63|49.23|51.85|49.45|51.63|49.23|0
1654109680000|2022-06-01 18:54:40|51.69|49.29|51.63|49.23|51.69|49.29|51.63|49.23|0
1654109690000|2022-06-01 18:54:50|51.58|49.18|51.63|49.23|51.63|49.23|51.53|49.13|0
1654109700000|2022-06-01 18:55:00|51.74|49.34|51.85|49.45|51.85|49.45|51.74|49.34|0
1654109710000|2022-06-01 18:55:10|51.96|49.56|51.98|49.58|52.01|49.61|51.96|49.56|0
1654109720000|2022-06-01 18:55:20|52.12|49.72|52.17|49.77|52.17|49.77|52.01|49.61|0
1654109730000|2022-06-01 18:55:30|52.23|49.83|52.28|49.88|52.39|49.99|52.23|49.83|0
1654109740000|2022-06-01 18:55:40|52.25|49.85|52.01|49.61|52.25|49.85|52.01|49.61|0
1654109750000|2022-06-01 18:55:50|52.12|49.72|52.06|49.66|52.12|49.72|51.96|49.56|0
1654109760000|2022-06-01 18:56:00|52.12|49.72|51.74|49.34|52.12|49.72|51.74|49.34|0
1654109770000|2022-06-01 18:56:10|51.9|49.5|51.85|49.45|51.9|49.5|51.85|49.45|0
1654109780000|2022-06-01 18:56:20|51.79|49.39|51.74|49.34|51.79|49.39|51.74|49.34|0
1654109790000|2022-06-01 18:56:30|51.79|49.39|51.79|49.39|51.85|49.45|51.79|49.39|0
1654109800000|2022-06-01 18:56:40|51.85|49.45|51.74|49.34|51.85|49.45|51.74|49.34|0
1654109810000|2022-06-01 18:56:50|51.53|49.13|51.63|49.23|51.63|49.23|51.53|49.13|0
1654109820000|2022-06-01 18:57:00|51.42|49.02|51.31|48.91|51.42|49.02|51.31|48.91|0
1654109830000|2022-06-01 18:57:10|51.36|48.96|51.36|48.96|51.36|48.96|51.28|48.88|0
1654109840000|2022-06-01 18:57:20|51.31|48.91|51.28|48.88|51.36|48.96|51.28|48.88|0
1654109850000|2022-06-01 18:57:30|51.2|48.8|51.26|48.86|51.26|48.86|51.1|48.7|0
1654109860000|2022-06-01 18:57:40|51.15|48.75|50.94|48.54|51.26|48.86|50.94|48.54|0
1654109870000|2022-06-01 18:57:50|51.1|48.7|50.99|48.59|51.15|48.75|50.94|48.54|0
1654109880000|2022-06-01 18:58:00|51.1|48.7|51.1|48.7|51.1|48.7|51.05|48.65|0
1654109890000|2022-06-01 18:58:10|51.04|48.64|51.26|48.86|51.26|48.86|51.04|48.64|0
1654109900000|2022-06-01 18:58:20|51.31|48.91|51.36|48.96|51.36|48.96|51.31|48.91|0
1654109910000|2022-06-01 18:58:30|51.2|48.8|51.26|48.86|51.26|48.86|51.2|48.8|0
1654109920000|2022-06-01 18:58:40|51.2|48.8|51.42|49.02|51.47|49.07|51.2|48.8|0
1654109930000|2022-06-01 18:58:50|51.47|49.07|51.26|48.86|51.47|49.07|51.26|48.86|0
1654109940000|2022-06-01 18:59:00|51.42|49.02|51.23|48.83|51.42|49.02|51.23|48.83|0
1654109950000|2022-06-01 18:59:10|51.31|48.91|51.23|48.83|51.36|48.96|51.23|48.83|0
1654109960000|2022-06-01 18:59:20|51.39|48.99|51.2|48.8|51.39|48.99|51.2|48.8|0
1654109970000|2022-06-01 18:59:30|51.36|48.96|51.47|49.07|51.47|49.07|51.36|48.96|0
1654109980000|2022-06-01 18:59:40|51.58|49.18|51.58|49.18|51.63|49.23|51.58|49.18|0
1654109990000|2022-06-01 18:59:50|51.52|49.12|51.55|49.15|51.6|49.2|51.52|49.12|0
1654110000000|2022-06-01 19:00:00|51.52|49.12|51.74|49.34|51.74|49.34|51.52|49.12|0
1654110010000|2022-06-01 19:00:10|51.58|49.18|51.36|48.96|51.68|49.28|51.36|48.96|0
1654110020000|2022-06-01 19:00:20|51.47|49.07|51.2|48.8|51.47|49.07|51.2|48.8|0
1654110030000|2022-06-01 19:00:30|51.31|48.91|51.1|48.7|51.31|48.91|51.1|48.7|0
1654110040000|2022-06-01 19:00:40|51.2|48.8|51.26|48.86|51.26|48.86|51.04|48.64|0
1654110050000|2022-06-01 19:00:50|51.2|48.8|51.36|48.96|51.36|48.96|51.2|48.8|0
1654110060000|2022-06-01 19:01:00|51.42|49.02|51.63|49.23|51.63|49.23|51.42|49.02|0
1654110070000|2022-06-01 19:01:10|51.58|49.18|51.85|49.45|51.9|49.5|51.58|49.18|0
1654110080000|2022-06-01 19:01:20|51.79|49.39|51.85|49.45|51.85|49.45|51.68|49.28|0
1654110090000|2022-06-01 19:01:30|51.9|49.5|51.9|49.5|51.9|49.5|51.9|49.5|0
1654110100000|2022-06-01 19:01:40|52.11|49.71|51.95|49.55|52.17|49.77|51.95|49.55|0
1654110110000|2022-06-01 19:01:50|51.9|49.5|52.01|49.61|52.01|49.61|51.9|49.5|0
1654110120000|2022-06-01 19:02:00|52.17|49.77|52.17|49.77|52.17|49.77|52.17|49.77|0
1654110130000|2022-06-01 19:02:10|52.22|49.82|52.17|49.77|52.22|49.82|52.11|49.71|0
1654110140000|2022-06-01 19:02:20|51.95|49.55|52.11|49.71|52.11|49.71|51.95|49.55|0
1654110150000|2022-06-01 19:02:30|52.06|49.66|51.79|49.39|52.06|49.66|51.79|49.39|0
1654110160000|2022-06-01 19:02:40|51.74|49.34|51.82|49.42|51.82|49.42|51.52|49.12|0
1654110170000|2022-06-01 19:02:50|51.52|49.12|51.36|48.96|51.52|49.12|51.36|48.96|0
1654110180000|2022-06-01 19:03:00|51.31|48.91|51.47|49.07|51.47|49.07|51.31|48.91|0
1654110190000|2022-06-01 19:03:10|51.31|48.91|51.1|48.7|51.31|48.91|51.04|48.64|0
1654110200000|2022-06-01 19:03:20|50.83|48.43|50.72|48.32|50.83|48.43|50.72|48.32|0
1654110210000|2022-06-01 19:03:30|50.83|48.43|50.62|48.22|50.83|48.43|50.62|48.22|0
1654110220000|2022-06-01 19:03:40|50.46|48.06|50.41|48.01|50.51|48.11|50.41|48.01|0
1654110230000|2022-06-01 19:03:50|50.36|47.96|50.51|48.11|50.51|48.11|50.36|47.96|0
1654110240000|2022-06-01 19:04:00|50.57|48.17|50.67|48.27|50.67|48.27|50.57|48.17|0
1654110250000|2022-06-01 19:04:10|50.78|48.38|50.94|48.54|50.94|48.54|50.78|48.38|0
1654110260000|2022-06-01 19:04:20|50.88|48.48|50.99|48.59|51.04|48.64|50.88|48.48|0
1654110270000|2022-06-01 19:04:30|51.04|48.64|51.1|48.7|51.1|48.7|50.99|48.59|0
1654110280000|2022-06-01 19:04:40|51.2|48.8|51.1|48.7|51.2|48.8|51.1|48.7|0
1654110290000|2022-06-01 19:04:50|50.99|48.59|51.1|48.7|51.1|48.7|50.99|48.59|0
1654110300000|2022-06-01 19:05:00|50.94|48.54|51.15|48.75|51.15|48.75|50.94|48.54|0
1654110310000|2022-06-01 19:05:10|51.26|48.86|51.47|49.07|51.47|49.07|51.26|48.86|0
1654110320000|2022-06-01 19:05:20|51.58|49.18|51.31|48.91|51.58|49.18|51.31|48.91|0
1654110330000|2022-06-01 19:05:30|51.25|48.85|51.2|48.8|51.31|48.91|51.2|48.8|0
1654110340000|2022-06-01 19:05:40|51.25|48.85|51.36|48.96|51.44|49.04|51.25|48.85|0
1654110350000|2022-06-01 19:05:50|51.47|49.07|51.41|49.01|51.47|49.07|51.41|49.01|0
1654110360000|2022-06-01 19:06:00|51.44|49.04|51.52|49.12|51.52|49.12|51.44|49.04|0
1654110370000|2022-06-01 19:06:10|51.95|49.55|52|49.6|52|49.6|51.79|49.39|0
1654110380000|2022-06-01 19:06:20|51.9|49.5|52.06|49.66|52.06|49.66|51.84|49.44|0
1654110390000|2022-06-01 19:06:30|52|49.6|51.95|49.55|52|49.6|51.95|49.55|0
1654110400000|2022-06-01 19:06:40|52|49.6|52.11|49.71|52.11|49.71|52|49.6|0
1654110410000|2022-06-01 19:06:50|52.22|49.82|52.22|49.82|52.27|49.87|52.22|49.82|0
1654110420000|2022-06-01 19:07:00|52.06|49.66|52.33|49.93|52.33|49.93|52.06|49.66|0
1654110430000|2022-06-01 19:07:10|52.3|49.9|52.06|49.66|52.3|49.9|52.06|49.66|0
1654110440000|2022-06-01 19:07:20|52.03|49.63|51.92|49.52|52.03|49.63|51.84|49.44|0
1654110450000|2022-06-01 19:07:30|52.11|49.71|52.11|49.71|52.11|49.71|52.06|49.66|0
1654110460000|2022-06-01 19:07:40|51.95|49.55|52|49.6|52|49.6|51.95|49.55|0
1654110470000|2022-06-01 19:07:50|51.9|49.5|51.95|49.55|52|49.6|51.9|49.5|0
1654110480000|2022-06-01 19:08:00|52.17|49.77|52.33|49.93|52.33|49.93|52.17|49.77|0
1654110490000|2022-06-01 19:08:10|52.49|50.09|52.65|50.25|52.65|50.25|52.49|50.09|0
1654110500000|2022-06-01 19:08:20|52.6|50.2|52.55|50.15|52.6|50.2|52.55|50.15|0
1654110510000|2022-06-01 19:08:30|52.6|50.2|52.44|50.04|52.6|50.2|52.44|50.04|0
1654110520000|2022-06-01 19:08:40|52.38|49.98|52.11|49.71|52.38|49.98|52.11|49.71|0
1654110530000|2022-06-01 19:08:50|52.35|49.95|52.22|49.82|52.41|50.01|52.22|49.82|0
1654110540000|2022-06-01 19:09:00|52.17|49.77|52.49|50.09|52.49|50.09|52.17|49.77|0
1654110550000|2022-06-01 19:09:10|52.44|50.04|52.44|50.04|52.44|50.04|52.38|49.98|0
1654110560000|2022-06-01 19:09:20|52.54|50.14|52.46|50.06|52.54|50.14|52.46|50.06|0
1654110570000|2022-06-01 19:09:30|52.49|50.09|52.49|50.09|52.49|50.09|52.44|50.04|0
1654110580000|2022-06-01 19:09:40|52.38|49.98|52.19|49.79|52.38|49.98|52.19|49.79|0
1654110590000|2022-06-01 19:09:50|52.17|49.77|52.17|49.77|52.25|49.85|52.17|49.77|0
1654110600000|2022-06-01 19:10:00|52|49.6|51.79|49.39|52|49.6|51.79|49.39|0
1654110610000|2022-06-01 19:10:10|51.84|49.44|51.84|49.44|51.84|49.44|51.84|49.44|0
1654110620000|2022-06-01 19:10:20|52.11|49.71|52.33|49.93|52.33|49.93|52.08|49.68|0
1654110630000|2022-06-01 19:10:30|52.38|49.98|52.27|49.87|52.38|49.98|52.27|49.87|0
1654110640000|2022-06-01 19:10:40|52.33|49.93|52.22|49.82|52.33|49.93|52.22|49.82|0
1654110650000|2022-06-01 19:10:50|52.38|49.98|52.38|49.98|52.44|50.04|52.38|49.98|0
1654110660000|2022-06-01 19:11:00|52.49|50.09|52.22|49.82|52.49|50.09|52.22|49.82|0
1654110670000|2022-06-01 19:11:10|52.27|49.87|52.33|49.93|52.49|50.09|52.27|49.87|0
1654110680000|2022-06-01 19:11:20|52.22|49.82|52.54|50.14|52.54|50.14|52.22|49.82|0
1654110690000|2022-06-01 19:11:30|52.49|50.09|52.33|49.93|52.49|50.09|52.33|49.93|0
1654110700000|2022-06-01 19:11:40|52.38|49.98|52.38|49.98|52.38|49.98|52.27|49.87|0
1654110710000|2022-06-01 19:11:50|52.33|49.93|52.27|49.87|52.46|50.06|52.27|49.87|0
1654110720000|2022-06-01 19:12:00|52.33|49.93|52.33|49.93|52.43|50.03|52.22|49.82|0
1654110730000|2022-06-01 19:12:10|52.35|49.95|52.38|49.98|52.38|49.98|52.27|49.87|0
1654110740000|2022-06-01 19:12:20|52.3|49.9|52.27|49.87|52.33|49.93|52.22|49.82|0
1654110750000|2022-06-01 19:12:30|52.33|49.93|52.46|50.06|52.46|50.06|52.33|49.93|0
1654110760000|2022-06-01 19:12:40|52.43|50.03|52.54|50.14|52.54|50.14|52.43|50.03|0
1654110770000|2022-06-01 19:12:50|52.43|50.03|52.54|50.14|52.54|50.14|52.43|50.03|0
1654110780000|2022-06-01 19:13:00|52.49|50.09|52.6|50.2|52.6|50.2|52.49|50.09|0
1654110790000|2022-06-01 19:13:10|52.54|50.14|52.65|50.25|52.65|50.25|52.49|50.09|0
1654110800000|2022-06-01 19:13:20|52.71|50.31|52.65|50.25|52.71|50.31|52.6|50.2|0
1654110810000|2022-06-01 19:13:30|52.71|50.31|52.71|50.31|52.71|50.31|52.65|50.25|0
1654110820000|2022-06-01 19:13:40|52.84|50.44|52.87|50.47|52.87|50.47|52.84|50.44|0
1654110830000|2022-06-01 19:13:50|52.98|50.58|53.31|50.91|53.31|50.91|52.98|50.58|0
1654110840000|2022-06-01 19:14:00|53.25|50.85|53.36|50.96|53.36|50.96|53.14|50.74|0
1654110850000|2022-06-01 19:14:10|53.42|51.02|53.36|50.96|53.42|51.02|53.25|50.85|0
1654110860000|2022-06-01 19:14:20|53.33|50.93|53.64|51.24|53.64|51.24|53.33|50.93|0
1654110870000|2022-06-01 19:14:30|53.75|51.35|53.75|51.35|53.8|51.4|53.69|51.29|0
1654110880000|2022-06-01 19:14:40|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1654110890000|2022-06-01 19:14:50|53.64|51.24|53.5|51.1|53.64|51.24|53.5|51.1|0
1654110900000|2022-06-01 19:15:00|53.47|51.07|53.36|50.96|53.47|51.07|53.36|50.96|0
1654110910000|2022-06-01 19:15:10|53.09|50.69|52.92|50.52|53.14|50.74|52.92|50.52|0
1654110920000|2022-06-01 19:15:20|52.87|50.47|52.92|50.52|52.92|50.52|52.87|50.47|0
1654110930000|2022-06-01 19:15:30|53.09|50.69|52.76|50.36|53.09|50.69|52.76|50.36|0
1654110940000|2022-06-01 19:15:40|52.81|50.41|53.09|50.69|53.09|50.69|52.81|50.41|0
1654110950000|2022-06-01 19:15:50|53.25|50.85|53.31|50.91|53.31|50.91|53.14|50.74|0
1654110960000|2022-06-01 19:16:00|53.53|51.13|53.53|51.13|53.58|51.18|53.53|51.13|0
1654110970000|2022-06-01 19:16:10|53.47|51.07|53.97|51.57|53.97|51.57|53.42|51.02|0
1654110980000|2022-06-01 19:16:20|53.91|51.51|53.97|51.57|53.97|51.57|53.91|51.51|0
1654110990000|2022-06-01 19:16:30|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1654111000000|2022-06-01 19:16:40|53.97|51.57|54.02|51.62|54.02|51.62|53.97|51.57|0
1654111010000|2022-06-01 19:16:50|53.97|51.57|53.91|51.51|53.97|51.57|53.91|51.51|0
1654111020000|2022-06-01 19:17:00|53.86|51.46|54.08|51.68|54.08|51.68|53.86|51.46|0
1654111030000|2022-06-01 19:17:10|54.11|51.71|54.13|51.73|54.13|51.73|53.97|51.57|0
1654111040000|2022-06-01 19:17:20|54.52|52.12|54.25|51.85|54.52|52.12|54.25|51.85|0
1654111050000|2022-06-01 19:17:30|54.05|51.65|54.08|51.68|54.08|51.68|54.02|51.62|0
1654111060000|2022-06-01 19:17:40|54.02|51.62|54.02|51.62|54.02|51.62|53.97|51.57|0
1654111070000|2022-06-01 19:17:50|54.08|51.68|53.97|51.57|54.08|51.68|53.97|51.57|0
1654111080000|2022-06-01 19:18:00|53.69|51.29|53.42|51.02|53.69|51.29|53.36|50.96|0
1654111090000|2022-06-01 19:18:10|53.44|51.04|53.36|50.96|53.55|51.15|53.36|50.96|0
1654111100000|2022-06-01 19:18:20|53.2|50.8|52.92|50.52|53.2|50.8|52.87|50.47|0
1654111110000|2022-06-01 19:18:30|52.87|50.47|52.81|50.41|52.87|50.47|52.76|50.36|0
1654111120000|2022-06-01 19:18:40|52.87|50.47|52.78|50.38|52.95|50.55|52.78|50.38|0
1654111130000|2022-06-01 19:18:50|52.87|50.47|53.09|50.69|53.09|50.69|52.87|50.47|0
1654111140000|2022-06-01 19:19:00|52.98|50.58|53.14|50.74|53.14|50.74|52.98|50.58|0
1654111150000|2022-06-01 19:19:10|53.03|50.63|53.03|50.63|53.03|50.63|53.03|50.63|0
1654111160000|2022-06-01 19:19:20|53.14|50.74|53.2|50.8|53.2|50.8|53.09|50.69|0
1654111170000|2022-06-01 19:19:30|53.03|50.63|53.3|50.9|53.3|50.9|53.03|50.63|0
1654111180000|2022-06-01 19:19:40|53.2|50.8|53.33|50.93|53.33|50.93|53.2|50.8|0
1654111190000|2022-06-01 19:19:50|53.3|50.9|53.47|51.07|53.5|51.1|53.3|50.9|0
1654111200000|2022-06-01 19:20:00|53.44|51.04|53.44|51.04|53.44|51.04|53.44|51.04|0
1654111210000|2022-06-01 19:20:10|53.52|51.12|53.58|51.18|53.58|51.18|53.41|51.01|0
1654111220000|2022-06-01 19:20:20|53.63|51.23|53.41|51.01|53.63|51.23|53.41|51.01|0
1654111230000|2022-06-01 19:20:30|53.52|51.12|53.47|51.07|53.63|51.23|53.36|50.96|0
1654111240000|2022-06-01 19:20:40|53.58|51.18|53.52|51.12|53.58|51.18|53.5|51.1|0
1654111250000|2022-06-01 19:20:50|53.55|51.15|53.74|51.34|53.74|51.34|53.55|51.15|0
1654111260000|2022-06-01 19:21:00|53.69|51.29|53.61|51.21|53.74|51.34|53.61|51.21|0
1654111270000|2022-06-01 19:21:10|53.74|51.34|53.86|51.46|53.91|51.51|53.74|51.34|0
1654111280000|2022-06-01 19:21:20|53.8|51.4|53.74|51.34|53.8|51.4|53.74|51.34|0
1654111290000|2022-06-01 19:21:30|53.69|51.29|53.41|51.01|53.69|51.29|53.41|51.01|0
1654111300000|2022-06-01 19:21:40|53.47|51.07|53.5|51.1|53.58|51.18|53.47|51.07|0
1654111310000|2022-06-01 19:21:50|53.47|51.07|53.39|50.99|53.47|51.07|53.39|50.99|0
1654111320000|2022-06-01 19:22:00|53.74|51.34|53.91|51.51|53.91|51.51|53.74|51.34|0
1654111330000|2022-06-01 19:22:10|53.63|51.23|53.52|51.12|53.63|51.23|53.52|51.12|0
1654111340000|2022-06-01 19:22:20|53.5|51.1|53.8|51.4|53.8|51.4|53.5|51.1|0
1654111350000|2022-06-01 19:22:30|53.69|51.29|53.74|51.34|53.74|51.34|53.58|51.18|0
1654111360000|2022-06-01 19:22:40|53.69|51.29|53.74|51.34|53.74|51.34|53.69|51.29|0
1654111370000|2022-06-01 19:22:50|53.72|51.32|53.74|51.34|53.74|51.34|53.72|51.32|0
1654111380000|2022-06-01 19:23:00|53.91|51.51|54.19|51.79|54.24|51.84|53.91|51.51|0
1654111390000|2022-06-01 19:23:10|53.99|51.59|53.74|51.34|53.99|51.59|53.63|51.23|0
1654111400000|2022-06-01 19:23:20|53.8|51.4|53.8|51.4|53.91|51.51|53.8|51.4|0
1654111410000|2022-06-01 19:23:30|53.85|51.45|53.74|51.34|53.91|51.51|53.74|51.34|0
1654111420000|2022-06-01 19:23:40|53.6|51.2|53.52|51.12|53.6|51.2|53.47|51.07|0
1654111430000|2022-06-01 19:23:50|53.69|51.29|53.49|51.09|53.69|51.29|53.49|51.09|0
1654111440000|2022-06-01 19:24:00|53.36|50.96|53.14|50.74|53.36|50.96|53.08|50.68|0
1654111450000|2022-06-01 19:24:10|53.08|50.68|53.22|50.82|53.22|50.82|53.08|50.68|0
1654111460000|2022-06-01 19:24:20|53.25|50.85|53.14|50.74|53.25|50.85|53.14|50.74|0
1654111470000|2022-06-01 19:24:30|53.08|50.68|53.25|50.85|53.25|50.85|53.08|50.68|0
1654111480000|2022-06-01 19:24:40|53.36|50.96|53.47|51.07|53.52|51.12|53.36|50.96|0
1654111490000|2022-06-01 19:24:50|53.44|51.04|53.52|51.12|53.52|51.12|53.41|51.01|0
1654111500000|2022-06-01 19:25:00|53.38|50.98|53.41|51.01|53.47|51.07|53.36|50.96|0
1654111510000|2022-06-01 19:25:10|53.27|50.87|53.14|50.74|53.27|50.87|53.03|50.63|0
1654111520000|2022-06-01 19:25:20|52.81|50.41|52.65|50.25|52.81|50.41|52.65|50.25|0
1654111530000|2022-06-01 19:25:30|52.76|50.36|52.46|50.06|52.76|50.36|52.46|50.06|0
1654111540000|2022-06-01 19:25:40|52.32|49.92|52.54|50.14|52.54|50.14|52.32|49.92|0
1654111550000|2022-06-01 19:25:50|52.7|50.3|52.7|50.3|52.7|50.3|52.59|50.19|0
1654111560000|2022-06-01 19:26:00|52.86|50.46|52.81|50.41|52.89|50.49|52.76|50.36|0
1654111570000|2022-06-01 19:26:10|52.92|50.52|52.86|50.46|53|50.6|52.86|50.46|0
1654111580000|2022-06-01 19:26:20|52.97|50.57|52.92|50.52|53.03|50.63|52.92|50.52|0
1654111590000|2022-06-01 19:26:30|53.03|50.63|53.25|50.85|53.25|50.85|53.03|50.63|0
1654111600000|2022-06-01 19:26:40|53.14|50.74|53.14|50.74|53.14|50.74|53.08|50.68|0
1654111610000|2022-06-01 19:26:50|53.19|50.79|53.03|50.63|53.19|50.79|53.03|50.63|0
1654111620000|2022-06-01 19:27:00|53.14|50.74|53.14|50.74|53.14|50.74|53.03|50.63|0
1654111630000|2022-06-01 19:27:10|53.19|50.79|53.03|50.63|53.19|50.79|53.03|50.63|0
1654111640000|2022-06-01 19:27:20|53.08|50.68|53.03|50.63|53.08|50.68|52.97|50.57|0
1654111650000|2022-06-01 19:27:30|53|50.6|52.97|50.57|53.03|50.63|52.97|50.57|0
1654111660000|2022-06-01 19:27:40|52.94|50.54|53.03|50.63|53.03|50.63|52.92|50.52|0
1654111670000|2022-06-01 19:27:50|53.08|50.68|53.08|50.68|53.08|50.68|53.03|50.63|0
1654111680000|2022-06-01 19:28:00|53.03|50.63|52.65|50.25|53.03|50.63|52.65|50.25|0
1654111690000|2022-06-01 19:28:10|52.75|50.35|52.81|50.41|52.81|50.41|52.59|50.19|0
1654111700000|2022-06-01 19:28:20|52.92|50.52|52.97|50.57|52.97|50.57|52.81|50.41|0
1654111710000|2022-06-01 19:28:30|52.92|50.52|52.92|50.52|52.92|50.52|52.89|50.49|0
1654111720000|2022-06-01 19:28:40|52.75|50.35|52.86|50.46|52.86|50.46|52.75|50.35|0
1654111730000|2022-06-01 19:28:50|52.97|50.57|53|50.6|53|50.6|52.89|50.49|0
1654111740000|2022-06-01 19:29:00|53.19|50.79|52.81|50.41|53.19|50.79|52.81|50.41|0
1654111750000|2022-06-01 19:29:10|52.97|50.57|53.08|50.68|53.14|50.74|52.97|50.57|0
1654111760000|2022-06-01 19:29:20|53.14|50.74|53.19|50.79|53.19|50.79|53.14|50.74|0
1654111770000|2022-06-01 19:29:30|53.41|51.01|53.36|50.96|53.41|51.01|53.36|50.96|0
1654111780000|2022-06-01 19:29:40|53.41|51.01|53.47|51.07|53.47|51.07|53.41|51.01|0
1654111790000|2022-06-01 19:29:50|53.52|51.12|53.08|50.68|53.52|51.12|53.08|50.68|0
1654111800000|2022-06-01 19:30:00|52.81|50.41|52.02|49.62|52.81|50.41|51.94|49.54|0
1654111810000|2022-06-01 19:30:10|52.48|50.08|52.16|49.76|52.48|50.08|52.13|49.73|0
1654111820000|2022-06-01 19:30:20|52.26|49.86|52.48|50.08|52.48|50.08|52.16|49.76|0
1654111830000|2022-06-01 19:30:30|52.21|49.81|52.43|50.03|52.43|50.03|52.1|49.7|0
1654111840000|2022-06-01 19:30:40|52.48|50.08|52.26|49.86|52.48|50.08|52.21|49.81|0
1654111850000|2022-06-01 19:30:50|52.21|49.81|52.05|49.65|52.21|49.81|51.99|49.59|0
1654111860000|2022-06-01 19:31:00|51.94|49.54|52.24|49.84|52.24|49.84|51.94|49.54|0
1654111870000|2022-06-01 19:31:10|52.05|49.65|51.99|49.59|52.21|49.81|51.99|49.59|0
1654111880000|2022-06-01 19:31:20|52.05|49.65|52.05|49.65|52.05|49.65|51.99|49.59|0
1654111890000|2022-06-01 19:31:30|52.1|49.7|52.1|49.7|52.1|49.7|52.1|49.7|0
1654111900000|2022-06-01 19:31:40|52.02|49.62|51.99|49.59|52.1|49.7|51.94|49.54|0
1654111910000|2022-06-01 19:31:50|52.1|49.7|52.05|49.65|52.16|49.76|52.05|49.65|0
1654111920000|2022-06-01 19:32:00|52.07|49.67|52.43|50.03|52.43|50.03|52.07|49.67|0
1654111930000|2022-06-01 19:32:10|52.18|49.78|52.26|49.86|52.43|50.03|52.18|49.78|0
1654111940000|2022-06-01 19:32:20|52.32|49.92|52.48|50.08|52.48|50.08|52.32|49.92|0
1654111950000|2022-06-01 19:32:30|52.32|49.92|52.26|49.86|52.43|50.03|52.16|49.76|0
1654111960000|2022-06-01 19:32:40|51.99|49.59|50.54|48.14|51.99|49.59|50.54|48.14|0
1654111970000|2022-06-01 19:32:50|50.64|48.24|50.72|48.32|50.75|48.35|50.59|48.19|0
1654111980000|2022-06-01 19:33:00|50.64|48.24|50.75|48.35|50.8|48.4|50.64|48.24|0
1654111990000|2022-06-01 19:33:10|53.53|51.13|51.46|49.06|53.53|51.13|51.46|49.06|0
1654112000000|2022-06-01 19:33:20|51.57|49.17|50.54|48.14|51.68|49.28|50.54|48.14|0
1654112010000|2022-06-01 19:33:30|50.7|48.3|50.7|48.3|50.7|48.3|50.59|48.19|0
1654112020000|2022-06-01 19:33:40|50.48|48.08|50.72|48.32|50.72|48.32|50.43|48.03|0
1654112030000|2022-06-01 19:33:50|50.7|48.3|50.48|48.08|50.75|48.35|50.48|48.08|0
1654112040000|2022-06-01 19:34:00|50.59|48.19|50.24|47.84|50.59|48.19|50.24|47.84|0
1654112050000|2022-06-01 19:34:10|50.48|48.08|50.4|48|50.54|48.14|50.38|47.98|0
1654112060000|2022-06-01 19:34:20|50.48|48.08|50.56|48.16|50.56|48.16|50.38|47.98|0
1654112070000|2022-06-01 19:34:30|50.43|48.03|50.17|47.77|50.43|48.03|50.17|47.77|0
1654112080000|2022-06-01 19:34:40|49.95|47.55|50.01|47.61|50.03|47.63|49.95|47.55|0
1654112090000|2022-06-01 19:34:50|50.06|47.66|50.17|47.77|50.22|47.82|50.06|47.66|0
1654112100000|2022-06-01 19:35:00|50.01|47.61|49.66|47.26|50.01|47.61|49.66|47.26|0
1654112110000|2022-06-01 19:35:10|49.69|47.29|49.95|47.55|50.01|47.61|49.69|47.29|0
1654112120000|2022-06-01 19:35:20|49.74|47.34|49.59|47.19|49.74|47.34|49.59|47.19|0
1654112130000|2022-06-01 19:35:30|49.64|47.24|49.69|47.29|49.69|47.29|49.59|47.19|0
1654112140000|2022-06-01 19:35:40|49.74|47.34|49.87|47.47|49.9|47.5|49.74|47.34|0
1654112150000|2022-06-01 19:35:50|49.9|47.5|50.06|47.66|50.06|47.66|49.9|47.5|0
1654112160000|2022-06-01 19:36:00|49.9|47.5|49.64|47.24|49.9|47.5|49.59|47.19|0
1654112170000|2022-06-01 19:36:10|49.53|47.13|49.59|47.19|49.59|47.19|49.48|47.08|0
1654112180000|2022-06-01 19:36:20|49.69|47.29|49.95|47.55|49.95|47.55|49.69|47.29|0
1654112190000|2022-06-01 19:36:30|50.06|47.66|50.01|47.61|50.06|47.66|49.9|47.5|0
1654112200000|2022-06-01 19:36:40|50.32|47.92|50.43|48.03|50.43|48.03|50.27|47.87|0
1654112210000|2022-06-01 19:36:50|50.48|48.08|50.8|48.4|50.96|48.56|50.48|48.08|0
1654112220000|2022-06-01 19:37:00|50.91|48.51|50.7|48.3|50.91|48.51|50.7|48.3|0
1654112230000|2022-06-01 19:37:10|50.83|48.43|51.02|48.62|51.02|48.62|50.7|48.3|0
1654112240000|2022-06-01 19:37:20|50.96|48.56|51.07|48.67|51.07|48.67|50.96|48.56|0
1654112250000|2022-06-01 19:37:30|50.91|48.51|51.12|48.72|51.12|48.72|50.91|48.51|0
1654112260000|2022-06-01 19:37:40|50.96|48.56|51.29|48.89|51.29|48.89|50.96|48.56|0
1654112270000|2022-06-01 19:37:50|51.39|48.99|51.34|48.94|51.39|48.99|51.34|48.94|0
1654112280000|2022-06-01 19:38:00|51.18|48.78|51.18|48.78|51.18|48.78|51.02|48.62|0
1654112290000|2022-06-01 19:38:10|51.12|48.72|50.96|48.56|51.12|48.72|50.96|48.56|0
1654112300000|2022-06-01 19:38:20|51.1|48.7|50.96|48.56|51.1|48.7|50.96|48.56|0
1654112310000|2022-06-01 19:38:30|51.07|48.67|51.23|48.83|51.23|48.83|51.07|48.67|0
1654112320000|2022-06-01 19:38:40|51.18|48.78|51.45|49.05|51.45|49.05|51.18|48.78|0
1654112330000|2022-06-01 19:38:50|51.39|48.99|51.45|49.05|51.45|49.05|51.39|48.99|0
1654112340000|2022-06-01 19:39:00|51.55|49.15|51.18|48.78|51.61|49.21|51.18|48.78|0
1654112350000|2022-06-01 19:39:10|51.34|48.94|50.96|48.56|51.34|48.94|50.96|48.56|0
1654112360000|2022-06-01 19:39:20|50.99|48.59|51.18|48.78|51.18|48.78|50.96|48.56|0
1654112370000|2022-06-01 19:39:30|51.34|48.94|51.55|49.15|51.61|49.21|51.23|48.83|0
1654112380000|2022-06-01 19:39:40|51.61|49.21|51.58|49.18|51.61|49.21|51.55|49.15|0
1654112390000|2022-06-01 19:39:50|51.55|49.15|51.72|49.32|51.72|49.32|51.55|49.15|0
1654112400000|2022-06-01 19:40:00|51.77|49.37|51.88|49.48|51.88|49.48|51.77|49.37|0
1654112410000|2022-06-01 19:40:10|51.72|49.32|51.83|49.43|51.83|49.43|51.55|49.15|0
1654112420000|2022-06-01 19:40:20|51.93|49.53|51.72|49.32|51.93|49.53|51.66|49.26|0
1654112430000|2022-06-01 19:40:30|51.88|49.48|51.77|49.37|51.91|49.51|51.77|49.37|0
1654112440000|2022-06-01 19:40:40|51.8|49.4|51.77|49.37|51.8|49.4|51.66|49.26|0
1654112450000|2022-06-01 19:40:50|51.72|49.32|51.74|49.34|51.74|49.34|51.5|49.1|0
1654112460000|2022-06-01 19:41:00|51.77|49.37|51.72|49.32|51.77|49.37|51.5|49.1|0
1654112470000|2022-06-01 19:41:10|51.88|49.48|51.93|49.53|51.93|49.53|51.88|49.48|0
1654112480000|2022-06-01 19:41:20|52.04|49.64|52.01|49.61|52.04|49.64|51.99|49.59|0
1654112490000|2022-06-01 19:41:30|51.99|49.59|52.1|49.7|52.31|49.91|51.99|49.59|0
1654112500000|2022-06-01 19:41:40|52.15|49.75|51.99|49.59|52.15|49.75|51.99|49.59|0
1654112510000|2022-06-01 19:41:50|51.93|49.53|51.77|49.37|51.99|49.59|51.77|49.37|0
1654112520000|2022-06-01 19:42:00|51.82|49.42|52.04|49.64|52.15|49.75|51.82|49.42|0
1654112530000|2022-06-01 19:42:10|52.1|49.7|52.1|49.7|52.15|49.75|52.1|49.7|0
1654112540000|2022-06-01 19:42:20|52.15|49.75|51.93|49.53|52.15|49.75|51.88|49.48|0
1654112550000|2022-06-01 19:42:30|51.99|49.59|52.15|49.75|52.15|49.75|51.99|49.59|0
1654112560000|2022-06-01 19:42:40|52.1|49.7|52.1|49.7|52.15|49.75|52.1|49.7|0
1654112570000|2022-06-01 19:42:50|52.15|49.75|52.2|49.8|52.2|49.8|52.1|49.7|0
1654112580000|2022-06-01 19:43:00|52.26|49.86|52.45|50.05|52.45|50.05|52.26|49.86|0
1654112590000|2022-06-01 19:43:10|52.31|49.91|52.04|49.64|52.31|49.91|52.04|49.64|0
1654112600000|2022-06-01 19:43:20|51.82|49.42|51.82|49.42|51.82|49.42|51.72|49.32|0
1654112610000|2022-06-01 19:43:30|51.45|49.05|51.28|48.88|51.45|49.05|51.28|48.88|0
1654112620000|2022-06-01 19:43:40|51.34|48.94|51.36|48.96|51.36|48.96|51.28|48.88|0
1654112630000|2022-06-01 19:43:50|51.23|48.83|51.31|48.91|51.31|48.91|51.18|48.78|0
1654112640000|2022-06-01 19:44:00|51.23|48.83|51.34|48.94|51.55|49.15|51.23|48.83|0
1654112650000|2022-06-01 19:44:10|51.55|49.15|51.61|49.21|51.66|49.26|51.5|49.1|0
1654112660000|2022-06-01 19:44:20|51.55|49.15|51.5|49.1|51.71|49.31|51.5|49.1|0
1654112670000|2022-06-01 19:44:30|51.44|49.04|51.39|48.99|51.44|49.04|51.39|48.99|0
1654112680000|2022-06-01 19:44:40|51.44|49.04|51.2|48.8|51.44|49.04|51.2|48.8|0
1654112690000|2022-06-01 19:44:50|51.07|48.67|51.01|48.61|51.07|48.67|51.01|48.61|0
1654112700000|2022-06-01 19:45:00|50.8|48.4|50.48|48.08|50.8|48.4|50.48|48.08|0
1654112710000|2022-06-01 19:45:10|50.37|47.97|50.48|48.08|50.48|48.08|50.37|47.97|0
1654112720000|2022-06-01 19:45:20|50.32|47.92|50.37|47.97|50.48|48.08|50.32|47.92|0
1654112730000|2022-06-01 19:45:30|50.43|48.03|50.75|48.35|50.75|48.35|50.43|48.03|0
1654112740000|2022-06-01 19:45:40|50.64|48.24|50.64|48.24|50.64|48.24|50.64|48.24|0
1654112750000|2022-06-01 19:45:50|50.61|48.21|50.59|48.19|50.61|48.21|50.48|48.08|0
1654112760000|2022-06-01 19:46:00|50.75|48.35|50.56|48.16|50.91|48.51|50.56|48.16|0
1654112770000|2022-06-01 19:46:10|50.53|48.13|50.37|47.97|50.53|48.13|50.37|47.97|0
1654112780000|2022-06-01 19:46:20|50.32|47.92|50.53|48.13|50.53|48.13|50.21|47.81|0
1654112790000|2022-06-01 19:46:30|50.43|48.03|50.69|48.29|50.69|48.29|50.43|48.03|0
1654112800000|2022-06-01 19:46:40|50.75|48.35|50.85|48.45|50.85|48.45|50.69|48.29|0
1654112810000|2022-06-01 19:46:50|50.91|48.51|50.91|48.51|50.96|48.56|50.91|48.51|0
1654112820000|2022-06-01 19:47:00|50.96|48.56|51.34|48.94|51.34|48.94|50.96|48.56|0
1654112830000|2022-06-01 19:47:10|51.23|48.83|51.07|48.67|51.23|48.83|51.07|48.67|0
1654112840000|2022-06-01 19:47:20|51.01|48.61|51.12|48.72|51.12|48.72|51.01|48.61|0
1654112850000|2022-06-01 19:47:30|51.17|48.77|51.23|48.83|51.23|48.83|51.12|48.72|0
1654112860000|2022-06-01 19:47:40|51.25|48.85|51.34|48.94|51.34|48.94|51.17|48.77|0
1654112870000|2022-06-01 19:47:50|51.47|49.07|51.5|49.1|51.5|49.1|51.39|48.99|0
1654112880000|2022-06-01 19:48:00|51.34|48.94|51.44|49.04|51.61|49.21|51.34|48.94|0
1654112890000|2022-06-01 19:48:10|51.39|48.99|51.66|49.26|51.66|49.26|51.34|48.94|0
1654112900000|2022-06-01 19:48:20|51.5|49.1|51.07|48.67|51.5|49.1|51.07|48.67|0
1654112910000|2022-06-01 19:48:30|51.12|48.72|51.12|48.72|51.23|48.83|51.12|48.72|0
1654112920000|2022-06-01 19:48:40|50.96|48.56|51.23|48.83|51.23|48.83|50.96|48.56|0
1654112930000|2022-06-01 19:48:50|51.01|48.61|50.91|48.51|51.07|48.67|50.91|48.51|0
1654112940000|2022-06-01 19:49:00|51.04|48.64|50.85|48.45|51.04|48.64|50.85|48.45|0
1654112950000|2022-06-01 19:49:10|50.88|48.48|50.8|48.4|50.88|48.48|50.74|48.34|0
1654112960000|2022-06-01 19:49:20|50.69|48.29|50.91|48.51|50.91|48.51|50.69|48.29|0
1654112970000|2022-06-01 19:49:30|51.17|48.77|51.28|48.88|51.28|48.88|51.01|48.61|0
1654112980000|2022-06-01 19:49:40|51.17|48.77|51.33|48.93|51.36|48.96|51.17|48.77|0
1654112990000|2022-06-01 19:49:50|51.5|49.1|51.17|48.77|51.5|49.1|51.17|48.77|0
1654113000000|2022-06-01 19:50:00|51.98|49.58|51.6|49.2|51.98|49.58|51.6|49.2|0
1654113010000|2022-06-01 19:50:10|50.77|48.37|50.74|48.34|50.96|48.56|50.74|48.34|0
1654113020000|2022-06-01 19:50:20|50.58|48.18|50.8|48.4|51.01|48.61|50.58|48.18|0
1654113030000|2022-06-01 19:50:30|50.53|48.13|50.16|47.76|50.64|48.24|50.16|47.76|0
1654113040000|2022-06-01 19:50:40|50.11|47.71|50.42|48.02|50.42|48.02|50.11|47.71|0
1654113050000|2022-06-01 19:50:50|50.64|48.24|50.96|48.56|51.01|48.61|50.64|48.24|0
1654113060000|2022-06-01 19:51:00|51.07|48.67|51.17|48.77|51.23|48.83|51.07|48.67|0
1654113070000|2022-06-01 19:51:10|50.9|48.5|50.48|48.08|50.9|48.5|50.42|48.02|0
1654113080000|2022-06-01 19:51:20|50.42|48.02|50.42|48.02|50.42|48.02|50.32|47.92|0
1654113090000|2022-06-01 19:51:30|50.27|47.87|50.32|47.92|50.32|47.92|50.21|47.81|0
1654113100000|2022-06-01 19:51:40|50.21|47.81|50|47.6|50.21|47.81|50|47.6|0
1654113110000|2022-06-01 19:51:50|50.05|47.65|50.27|47.87|50.27|47.87|50|47.6|0
1654113120000|2022-06-01 19:52:00|50.37|47.97|50.53|48.13|50.53|48.13|50.37|47.97|0
1654113130000|2022-06-01 19:52:10|50.66|48.26|50.85|48.45|50.85|48.45|50.66|48.26|0
1654113140000|2022-06-01 19:52:20|50.82|48.42|51.01|48.61|51.01|48.61|50.82|48.42|0
1654113150000|2022-06-01 19:52:30|51.12|48.72|50.74|48.34|51.12|48.72|50.74|48.34|0
1654113160000|2022-06-01 19:52:40|50.58|48.18|50.58|48.18|50.69|48.29|50.58|48.18|0
1654113170000|2022-06-01 19:52:50|50.53|48.13|50.26|47.86|50.53|48.13|50.26|47.86|0
1654113180000|2022-06-01 19:53:00|50.21|47.81|50.26|47.86|50.32|47.92|50.21|47.81|0
1654113190000|2022-06-01 19:53:10|50.24|47.84|49.58|47.18|50.26|47.86|49.58|47.18|0
1654113200000|2022-06-01 19:53:20|49.47|47.07|49.42|47.02|49.63|47.23|49.42|47.02|0
1654113210000|2022-06-01 19:53:30|49.53|47.13|49.6|47.2|49.6|47.2|49.5|47.1|0
1654113220000|2022-06-01 19:53:40|49.47|47.07|49.19|46.79|49.47|47.07|49.16|46.76|0
1654113230000|2022-06-01 19:53:50|49.11|46.71|48.95|46.55|49.16|46.76|48.95|46.55|0
1654113240000|2022-06-01 19:54:00|48.9|46.5|48.85|46.45|48.9|46.5|48.85|46.45|0
1654113250000|2022-06-01 19:54:10|48.8|46.4|48.54|46.14|48.8|46.4|48.54|46.14|0
1654113260000|2022-06-01 19:54:20|48.38|45.98|48.54|46.14|48.54|46.14|48.38|45.98|0
1654113270000|2022-06-01 19:54:30|48.64|46.24|48.64|46.24|48.69|46.29|48.59|46.19|0
1654113280000|2022-06-01 19:54:40|48.43|46.03|48.28|45.88|48.43|46.03|48.28|45.88|0
1654113290000|2022-06-01 19:54:50|48.3|45.9|48.38|45.98|48.43|46.03|48.3|45.9|0
1654113300000|2022-06-01 19:55:00|48.18|45.78|48.28|45.88|48.43|46.03|48.18|45.78|0
1654113310000|2022-06-01 19:55:10|48.07|45.67|47.87|45.47|48.07|45.67|47.87|45.47|0
1654113320000|2022-06-01 19:55:20|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1654113330000|2022-06-01 19:55:30|47.77|45.37|47.51|45.11|47.97|45.57|47.51|45.11|0
1654113340000|2022-06-01 19:55:40|47.56|45.16|47.51|45.11|47.56|45.16|47.36|44.96|0
1654113350000|2022-06-01 19:55:50|47.77|45.37|47.46|45.06|47.77|45.37|47.46|45.06|0
1654113360000|2022-06-01 19:56:00|47.36|44.96|47.46|45.06|47.46|45.06|47.36|44.96|0
1654113370000|2022-06-01 19:56:10|47.36|44.96|47.06|44.66|47.36|44.96|47.06|44.66|0
1654113380000|2022-06-01 19:56:20|47.11|44.71|47.21|44.81|47.21|44.81|47.11|44.71|0
1654113390000|2022-06-01 19:56:30|47.11|44.71|47.16|44.76|47.21|44.81|47.11|44.71|0
1654113400000|2022-06-01 19:56:40|47.06|44.66|47.31|44.91|47.31|44.91|47.06|44.66|0
1654113410000|2022-06-01 19:56:50|47.51|45.11|47.23|44.83|47.51|45.11|47.23|44.83|0
1654113420000|2022-06-01 19:57:00|47.21|44.81|47.28|44.88|47.31|44.91|47.21|44.81|0
1654113430000|2022-06-01 19:57:10|47.16|44.76|47.46|45.06|47.46|45.06|47.16|44.76|0
1654113440000|2022-06-01 19:57:20|47.51|45.11|47.36|44.96|47.56|45.16|47.36|44.96|0
1654113450000|2022-06-01 19:57:30|47.46|45.06|47.56|45.16|47.56|45.16|47.46|45.06|0
1654113460000|2022-06-01 19:57:40|47.51|45.11|47.61|45.21|47.66|45.26|47.51|45.11|0
1654113470000|2022-06-01 19:57:50|47.51|45.11|47.54|45.14|47.54|45.14|47.46|45.06|0
1654113480000|2022-06-01 19:58:00|47.51|45.11|47.41|45.01|47.51|45.11|47.31|44.91|0
1654113490000|2022-06-01 19:58:10|47.46|45.06|47.56|45.16|47.77|45.37|47.46|45.06|0
1654113500000|2022-06-01 19:58:20|47.59|45.19|47.56|45.16|47.61|45.21|47.56|45.16|0
1654113510000|2022-06-01 19:58:30|47.66|45.26|47.51|45.11|47.66|45.26|47.46|45.06|0
1654113520000|2022-06-01 19:58:40|47.61|45.21|47.56|45.16|47.61|45.21|47.56|45.16|0
1654113530000|2022-06-01 19:58:50|47.72|45.32|47.66|45.26|47.72|45.32|47.61|45.21|0
1654113540000|2022-06-01 19:59:00|47.41|45.01|47.36|44.96|47.41|45.01|47.36|44.96|0
1654113550000|2022-06-01 19:59:10|47.46|45.06|47.36|44.96|47.61|45.21|47.36|44.96|0
1654113560000|2022-06-01 19:59:20|47.31|44.91|47.36|44.96|47.41|45.01|47.31|44.91|0
1654113570000|2022-06-01 19:59:30|47.31|44.91|47.11|44.71|47.31|44.91|47.11|44.71|0
1654113580000|2022-06-01 19:59:40|47.06|44.66|46.65|44.25|47.06|44.66|46.65|44.25|0
1654113590000|2022-06-01 19:59:50|46.55|44.15|46.65|44.25|46.65|44.25|46.45|44.05|0
1654113600000|2022-06-01 20:00:00|46.7|44.3|46.7|44.3|46.7|44.3|46.7|44.3|0
1654113610000|2022-06-01 20:00:10|46.6|44.2|46.3|43.9|46.6|44.2|46.3|43.9|0
1654113620000|2022-06-01 20:00:20|46.4|44|46.8|44.4|46.8|44.4|46.4|44|0
1654113630000|2022-06-01 20:00:30|46.73|44.33|46.75|44.35|46.75|44.35|46.73|44.33|0
1654113640000|2022-06-01 20:00:40|46.95|44.55|47.11|44.71|47.16|44.76|46.95|44.55|0
1654113650000|2022-06-01 20:00:50|47.21|44.81|47.23|44.83|47.26|44.86|47.21|44.81|0
1654113660000|2022-06-01 20:01:00|47.16|44.76|47.06|44.66|47.16|44.76|47.06|44.66|0
1654113670000|2022-06-01 20:01:10|47.08|44.68|46.95|44.55|47.08|44.68|46.95|44.55|0
1654113680000|2022-06-01 20:01:20|46.9|44.5|46.9|44.5|46.95|44.55|46.9|44.5|0
1654113690000|2022-06-01 20:01:30|46.8|44.4|46.8|44.4|46.8|44.4|46.7|44.3|0
1654113700000|2022-06-01 20:01:40|46.75|44.35|46.95|44.55|46.95|44.55|46.75|44.35|0
1654113710000|2022-06-01 20:01:50|47|44.6|47.16|44.76|47.16|44.76|47|44.6|0
1654113720000|2022-06-01 20:02:00|47.21|44.81|47.11|44.71|47.21|44.81|47.05|44.65|0
1654113730000|2022-06-01 20:02:10|47.16|44.76|46.95|44.55|47.16|44.76|46.95|44.55|0
1654113740000|2022-06-01 20:02:20|47|44.6|46.85|44.45|47|44.6|46.85|44.45|0
1654113750000|2022-06-01 20:02:30|46.8|44.4|46.75|44.35|46.8|44.4|46.75|44.35|0
1654113760000|2022-06-01 20:02:40|46.78|44.38|46.75|44.35|46.78|44.38|46.75|44.35|0
1654113770000|2022-06-01 20:02:50|46.8|44.4|46.75|44.35|46.8|44.4|46.75|44.35|0
1654113780000|2022-06-01 20:03:00|46.8|44.4|46.65|44.25|46.8|44.4|46.65|44.25|0
1654113790000|2022-06-01 20:03:10|46.6|44.2|46.7|44.3|46.7|44.3|46.6|44.2|0
1654113800000|2022-06-01 20:03:20|46.65|44.25|46.7|44.3|46.75|44.35|46.65|44.25|0
1654113810000|2022-06-01 20:03:30|46.55|44.15|46.5|44.1|46.6|44.2|46.5|44.1|0
1654113820000|2022-06-01 20:03:40|46.45|44.05|46.4|44|46.45|44.05|46.4|44|0
1654113830000|2022-06-01 20:03:50|46.45|44.05|46.35|43.95|46.5|44.1|46.35|43.95|0
1654113840000|2022-06-01 20:04:00|46.4|44|46.6|44.2|46.6|44.2|46.4|44|0
1654113850000|2022-06-01 20:04:10|46.65|44.25|46.6|44.2|46.65|44.25|46.6|44.2|0
1654113860000|2022-06-01 20:04:20|46.8|44.4|46.8|44.4|46.8|44.4|46.75|44.35|0
1654113870000|2022-06-01 20:04:30|46.75|44.35|46.55|44.15|46.75|44.35|46.55|44.15|0
1654113880000|2022-06-01 20:04:40|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654113890000|2022-06-01 20:04:50|46.6|44.2|46.65|44.25|46.65|44.25|46.6|44.2|0
1654113900000|2022-06-01 20:05:00|46.7|44.3|46.55|44.15|46.7|44.3|46.55|44.15|0
1654113910000|2022-06-01 20:05:10|46.45|44.05|46.5|44.1|46.5|44.1|46.45|44.05|0
1654113920000|2022-06-01 20:05:20|46.45|44.05|46.45|44.05|46.5|44.1|46.45|44.05|0
1654113930000|2022-06-01 20:05:30|46.5|44.1|46.45|44.05|46.5|44.1|46.4|44|0
1654113940000|2022-06-01 20:05:40|46.35|43.95|46.4|44|46.4|44|46.35|43.95|0
1654113950000|2022-06-01 20:05:50|46.45|44.05|46.55|44.15|46.55|44.15|46.43|44.03|0
1654113960000|2022-06-01 20:06:00|46.45|44.05|46.4|44|46.45|44.05|46.4|44|0
1654113970000|2022-06-01 20:06:10|46.35|43.95|46.2|43.8|46.35|43.95|46.2|43.8|0
1654113980000|2022-06-01 20:06:20|46.15|43.75|46.3|43.9|46.3|43.9|46.15|43.75|0
1654113990000|2022-06-01 20:06:30|46.25|43.85|46.1|43.7|46.25|43.85|46.1|43.7|0
1654114000000|2022-06-01 20:06:40|46.2|43.8|46.1|43.7|46.2|43.8|46.1|43.7|0
1654114010000|2022-06-01 20:06:50|46.15|43.75|46.05|43.65|46.15|43.75|46.05|43.65|0
1654114020000|2022-06-01 20:07:00|46.15|43.75|46.1|43.7|46.15|43.75|46.1|43.7|0
1654114030000|2022-06-01 20:07:10|46|43.6|45.95|43.55|46|43.6|45.95|43.55|0
1654114040000|2022-06-01 20:07:20|45.98|43.58|46|43.6|46|43.6|45.98|43.58|0
1654114050000|2022-06-01 20:07:30|45.95|43.55|45.85|43.45|45.95|43.55|45.85|43.45|0
1654114060000|2022-06-01 20:07:40|45.8|43.4|45.8|43.4|45.85|43.45|45.8|43.4|0
1654114070000|2022-06-01 20:07:50|45.9|43.5|45.9|43.5|45.9|43.5|45.9|43.5|0
1654114080000|2022-06-01 20:08:00|45.95|43.55|45.8|43.4|45.95|43.55|45.8|43.4|0
1654114090000|2022-06-01 20:08:10|45.85|43.45|45.8|43.4|45.85|43.45|45.8|43.4|0
1654114100000|2022-06-01 20:08:20|45.76|43.36|45.9|43.5|45.9|43.5|45.76|43.36|0
1654114110000|2022-06-01 20:08:30|45.85|43.45|45.9|43.5|45.9|43.5|45.85|43.45|0
1654114120000|2022-06-01 20:08:40|45.95|43.55|46|43.6|46|43.6|45.95|43.55|0
1654114130000|2022-06-01 20:08:50|46.05|43.65|46.05|43.65|46.15|43.75|46.05|43.65|0
1654114140000|2022-06-01 20:09:00|46|43.6|46.55|44.15|46.55|44.15|46|43.6|0
1654114150000|2022-06-01 20:09:10|46.6|44.2|46.65|44.25|46.65|44.25|46.6|44.2|0
1654114160000|2022-06-01 20:09:20|46.7|44.3|46.47|44.07|46.75|44.35|46.47|44.07|0
1654114170000|2022-06-01 20:09:30|46.35|43.95|46.25|43.85|46.35|43.95|46.25|43.85|0
1654114180000|2022-06-01 20:09:40|46.2|43.8|46.25|43.85|46.27|43.87|46.2|43.8|0
1654114190000|2022-06-01 20:09:50|46.2|43.8|46.35|43.95|46.35|43.95|46.2|43.8|0
1654114200000|2022-06-01 20:10:00|46.4|44|46.25|43.85|46.4|44|46.25|43.85|0
1654114210000|2022-06-01 20:10:10|46.2|43.8|46.3|43.9|46.3|43.9|46.2|43.8|0
1654114220000|2022-06-01 20:10:20|46.25|43.85|46.3|43.9|46.3|43.9|46.25|43.85|0
1654114230000|2022-06-01 20:10:30|46.25|43.85|46.32|43.92|46.32|43.92|46.22|43.82|0
1654114240000|2022-06-01 20:10:40|46.3|43.9|46.2|43.8|46.3|43.9|46.2|43.8|0
1654114250000|2022-06-01 20:10:50|46.22|43.82|46.22|43.82|46.22|43.82|46.22|43.82|0
1654114260000|2022-06-01 20:11:00|46.25|43.85|46.2|43.8|46.25|43.85|46.15|43.75|0
1654114270000|2022-06-01 20:11:10|46.12|43.72|46.07|43.67|46.15|43.75|46.07|43.67|0
1654114280000|2022-06-01 20:11:20|46.05|43.65|46.1|43.7|46.1|43.7|46.05|43.65|0
1654114290000|2022-06-01 20:11:30|46.12|43.72|46.12|43.72|46.15|43.75|46.12|43.72|0
1654114300000|2022-06-01 20:11:40|46.17|43.77|46.2|43.8|46.25|43.85|46.17|43.77|0
1654114310000|2022-06-01 20:11:50|46.22|43.82|46.22|43.82|46.25|43.85|46.22|43.82|0
1654114320000|2022-06-01 20:12:00|46.2|43.8|46.15|43.75|46.2|43.8|46.15|43.75|0
1654114330000|2022-06-01 20:12:10|46.2|43.8|46.2|43.8|46.2|43.8|46.15|43.75|0
1654114340000|2022-06-01 20:12:20|46.15|43.75|46.12|43.72|46.15|43.75|46.12|43.72|0
1654114350000|2022-06-01 20:12:30|46.05|43.65|46.05|43.65|46.15|43.75|46.05|43.65|0
1654114360000|2022-06-01 20:12:40|46.1|43.7|46.1|43.7|46.1|43.7|46.1|43.7|0
1654114370000|2022-06-01 20:12:50|46.15|43.75|46.17|43.77|46.17|43.77|46.15|43.75|0
1654114380000|2022-06-01 20:13:00|46.2|43.8|46.2|43.8|46.2|43.8|46.15|43.75|0
1654114390000|2022-06-01 20:13:10|46.25|43.85|46.35|43.95|46.35|43.95|46.25|43.85|0
1654114400000|2022-06-01 20:13:20|46.3|43.9|46.25|43.85|46.35|43.95|46.25|43.85|0
1654114410000|2022-06-01 20:13:30|46.3|43.9|46.3|43.9|46.3|43.9|46.25|43.85|0
1654114420000|2022-06-01 20:13:40|46.35|43.95|46.37|43.97|46.37|43.97|46.35|43.95|0
1654114430000|2022-06-01 20:13:50|46.4|44|46.47|44.07|46.47|44.07|46.4|44|0
1654114440000|2022-06-01 20:14:00|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654114450000|2022-06-01 20:14:10|46.45|44.05|46.5|44.1|46.5|44.1|46.45|44.05|0
1654114460000|2022-06-01 20:14:20|46.45|44.05|46.5|44.1|46.5|44.1|46.45|44.05|0
1654114470000|2022-06-01 20:14:30|46.55|44.15|46.6|44.2|46.6|44.2|46.5|44.1|0
1654114480000|2022-06-01 20:14:40|46.7|44.3|46.65|44.25|46.7|44.3|46.65|44.25|0
1654114490000|2022-06-01 20:14:50|46.67|44.27|46.7|44.3|46.7|44.3|46.67|44.27|0
1654114510000|2022-06-01 20:15:10|46.95|44.15|46.9|44.1|46.95|44.15|46.9|44.1|0
1654114520000|2022-06-01 20:15:20|46.85|44.05|46.85|44.05|46.85|44.05|46.85|44.05|0
1654114540000|2022-06-01 20:15:40|46.8|44|46.8|44|46.8|44|46.8|44|0
1654114550000|2022-06-01 20:15:50|46.82|44.02|46.85|44.05|46.85|44.05|46.82|44.02|0
1654114560000|2022-06-01 20:16:00|46.8|44|46.87|44.07|46.87|44.07|46.8|44|0
1654114570000|2022-06-01 20:16:10|46.85|44.05|46.77|43.97|46.9|44.1|46.77|43.97|0
1654114580000|2022-06-01 20:16:20|46.75|43.95|46.67|43.87|46.75|43.95|46.67|43.87|0
1654114590000|2022-06-01 20:16:30|46.7|43.9|46.75|43.95|46.75|43.95|46.7|43.9|0
1654114600000|2022-06-01 20:16:40|46.7|43.9|46.65|43.85|46.7|43.9|46.65|43.85|0
1654114630000|2022-06-01 20:17:10|46.67|43.87|46.7|43.9|46.7|43.9|46.65|43.85|0
1654114640000|2022-06-01 20:17:20|46.75|43.95|46.7|43.9|46.75|43.95|46.7|43.9|0
1654114650000|2022-06-01 20:17:30|46.67|43.87|46.65|43.85|46.67|43.87|46.65|43.85|0
1654114660000|2022-06-01 20:17:40|46.7|43.9|46.7|43.9|46.75|43.95|46.7|43.9|0
1654114670000|2022-06-01 20:17:50|46.72|43.92|46.75|43.95|46.75|43.95|46.7|43.9|0
1654114680000|2022-06-01 20:18:00|46.72|43.92|46.72|43.92|46.72|43.92|46.72|43.92|0
1654114690000|2022-06-01 20:18:10|46.7|43.9|46.7|43.9|46.7|43.9|46.7|43.9|0
1654114700000|2022-06-01 20:18:20|46.75|43.95|46.75|43.95|46.75|43.95|46.75|43.95|0
1654114710000|2022-06-01 20:18:30|46.7|43.9|46.75|43.95|46.75|43.95|46.7|43.9|0
1654114720000|2022-06-01 20:18:40|46.72|43.92|46.72|43.92|46.72|43.92|46.7|43.9|0
1654114730000|2022-06-01 20:18:50|46.7|43.9|46.65|43.85|46.7|43.9|46.65|43.85|0
1654114740000|2022-06-01 20:19:00|46.6|43.8|46.6|43.8|46.6|43.8|46.6|43.8|0
1654114750000|2022-06-01 20:19:10|46.55|43.75|46.55|43.75|46.55|43.75|46.55|43.75|0
1654114760000|2022-06-01 20:19:20|46.5|43.7|46.5|43.7|46.5|43.7|46.5|43.7|0
1654114770000|2022-06-01 20:19:30|46.45|43.65|46.4|43.6|46.5|43.7|46.4|43.6|0
1654114780000|2022-06-01 20:19:40|46.42|43.62|46.4|43.6|46.42|43.62|46.4|43.6|0
1654114790000|2022-06-01 20:19:50|46.35|43.55|46.35|43.55|46.35|43.55|46.35|43.55|0
1654114800000|2022-06-01 20:20:00|46.3|43.5|46.4|43.6|46.4|43.6|46.3|43.5|0
1654114810000|2022-06-01 20:20:10|46.37|43.57|46.32|43.52|46.37|43.57|46.32|43.52|0
1654114820000|2022-06-01 20:20:20|46.45|43.65|46.4|43.6|46.45|43.65|46.4|43.6|0
1654114830000|2022-06-01 20:20:30|46.35|43.55|46.35|43.55|46.35|43.55|46.35|43.55|0
1654114840000|2022-06-01 20:20:40|46.3|43.5|46.35|43.55|46.35|43.55|46.3|43.5|0
1654114850000|2022-06-01 20:20:50|46.25|43.45|46.2|43.4|46.25|43.45|46.15|43.35|0
1654114860000|2022-06-01 20:21:00|46.12|43.32|46.15|43.35|46.15|43.35|46.1|43.3|0
1654114870000|2022-06-01 20:21:10|46.17|43.37|46.2|43.4|46.2|43.4|46.17|43.37|0
1654114880000|2022-06-01 20:21:20|46.15|43.35|46.2|43.4|46.2|43.4|46.15|43.35|0
1654114890000|2022-06-01 20:21:30|46.17|43.37|46.2|43.4|46.2|43.4|46.17|43.37|0
1654114900000|2022-06-01 20:21:40|46.15|43.35|46.15|43.35|46.15|43.35|46.15|43.35|0
1654114910000|2022-06-01 20:21:50|46.22|43.42|46.3|43.5|46.3|43.5|46.22|43.42|0
1654114920000|2022-06-01 20:22:00|46.35|43.55|46.2|43.4|46.37|43.57|46.2|43.4|0
1654114930000|2022-06-01 20:22:10|46.3|43.5|46.3|43.5|46.3|43.5|46.27|43.47|0
1654114940000|2022-06-01 20:22:20|46.32|43.52|46.35|43.55|46.35|43.55|46.32|43.52|0
1654114950000|2022-06-01 20:22:30|46.32|43.52|46.3|43.5|46.32|43.52|46.3|43.5|0
1654114960000|2022-06-01 20:22:40|46.35|43.55|46.4|43.6|46.4|43.6|46.35|43.55|0
1654114970000|2022-06-01 20:22:50|46.37|43.57|46.3|43.5|46.37|43.57|46.3|43.5|0
1654114980000|2022-06-01 20:23:00|46.25|43.45|46.35|43.55|46.35|43.55|46.25|43.45|0
1654114990000|2022-06-01 20:23:10|46.32|43.52|46.3|43.5|46.35|43.55|46.3|43.5|0
1654115030000|2022-06-01 20:23:50|46.32|43.52|46.25|43.45|46.32|43.52|46.25|43.45|0
1654115040000|2022-06-01 20:24:00|46.35|43.55|46.35|43.55|46.4|43.6|46.35|43.55|0
1654115050000|2022-06-01 20:24:10|46.4|43.6|46.44|43.64|46.44|43.64|46.4|43.6|0
1654115060000|2022-06-01 20:24:20|46.39|43.59|46.49|43.69|46.49|43.69|46.39|43.59|0
1654115070000|2022-06-01 20:24:30|46.52|43.72|46.49|43.69|46.52|43.72|46.49|43.69|0
1654115090000|2022-06-01 20:24:50|46.54|43.74|46.54|43.74|46.54|43.74|46.49|43.69|0
1654115100000|2022-06-01 20:25:00|46.57|43.77|46.59|43.79|46.59|43.79|46.57|43.77|0
1654115110000|2022-06-01 20:25:10|46.54|43.74|46.54|43.74|46.54|43.74|46.54|43.74|0
1654115120000|2022-06-01 20:25:20|46.52|43.72|46.52|43.72|46.52|43.72|46.52|43.72|0
1654115130000|2022-06-01 20:25:30|46.54|43.74|46.54|43.74|46.54|43.74|46.52|43.72|0
1654115140000|2022-06-01 20:25:40|46.49|43.69|46.54|43.74|46.54|43.74|46.49|43.69|0
1654115150000|2022-06-01 20:25:50|46.57|43.77|46.54|43.74|46.57|43.77|46.54|43.74|0
1654115160000|2022-06-01 20:26:00|46.59|43.79|46.54|43.74|46.64|43.84|46.54|43.74|0
1654115170000|2022-06-01 20:26:10|46.57|43.77|46.54|43.74|46.57|43.77|46.54|43.74|0
1654115180000|2022-06-01 20:26:20|46.64|43.84|46.54|43.74|46.64|43.84|46.54|43.74|0
1654115190000|2022-06-01 20:26:30|46.57|43.77|46.57|43.77|46.57|43.77|46.57|43.77|0
1654115200000|2022-06-01 20:26:40|46.54|43.74|46.54|43.74|46.54|43.74|46.54|43.74|0
1654115210000|2022-06-01 20:26:50|46.57|43.77|46.62|43.82|46.62|43.82|46.57|43.77|0
1654115220000|2022-06-01 20:27:00|46.64|43.84|46.59|43.79|46.64|43.84|46.59|43.79|0
1654115230000|2022-06-01 20:27:10|46.62|43.82|46.54|43.74|46.62|43.82|46.54|43.74|0
1654115260000|2022-06-01 20:27:40|46.49|43.69|46.59|43.79|46.59|43.79|46.49|43.69|0
1654115280000|2022-06-01 20:28:00|46.64|43.84|46.64|43.84|46.64|43.84|46.64|43.84|0
1654115290000|2022-06-01 20:28:10|46.62|43.82|46.59|43.79|46.62|43.82|46.59|43.79|0
1654115300000|2022-06-01 20:28:20|46.64|43.84|46.64|43.84|46.64|43.84|46.64|43.84|0
1654115320000|2022-06-01 20:28:40|46.59|43.79|46.59|43.79|46.59|43.79|46.59|43.79|0
1654115330000|2022-06-01 20:28:50|46.64|43.84|46.64|43.84|46.64|43.84|46.59|43.79|0
1654115340000|2022-06-01 20:29:00|46.67|43.87|46.69|43.89|46.69|43.89|46.67|43.87|0
1654115350000|2022-06-01 20:29:10|46.67|43.87|46.69|43.89|46.69|43.89|46.67|43.87|0
1654115360000|2022-06-01 20:29:20|46.64|43.84|46.64|43.84|46.64|43.84|46.64|43.84|0
1654115380000|2022-06-01 20:29:40|46.62|43.82|46.64|43.84|46.64|43.84|46.62|43.82|0
1654115400000|2022-06-01 20:30:00|46.59|43.79|46.62|43.82|46.62|43.82|46.59|43.79|0
1654115410000|2022-06-01 20:30:10|46.64|43.84|46.67|43.87|46.67|43.87|46.64|43.84|0
1654115420000|2022-06-01 20:30:20|46.69|43.89|46.69|43.89|46.69|43.89|46.69|43.89|0
1654115430000|2022-06-01 20:30:30|46.64|43.84|46.69|43.89|46.69|43.89|46.64|43.84|0
1654115440000|2022-06-01 20:30:40|46.74|43.94|46.69|43.89|46.74|43.94|46.69|43.89|0
1654115450000|2022-06-01 20:30:50|46.74|43.94|46.79|43.99|46.79|43.99|46.74|43.94|0
1654115460000|2022-06-01 20:31:00|46.84|44.04|46.84|44.04|46.84|44.04|46.84|44.04|0
1654115470000|2022-06-01 20:31:10|46.79|43.99|46.74|43.94|46.79|43.99|46.74|43.94|0
1654115480000|2022-06-01 20:31:20|46.79|43.99|46.79|43.99|46.79|43.99|46.79|43.99|0
1654115490000|2022-06-01 20:31:30|46.74|43.94|46.74|43.94|46.74|43.94|46.74|43.94|0
1654115500000|2022-06-01 20:31:40|46.77|43.97|46.59|43.79|46.77|43.97|46.59|43.79|0
1654115510000|2022-06-01 20:31:50|46.64|43.84|46.59|43.79|46.64|43.84|46.59|43.79|0
1654115520000|2022-06-01 20:32:00|46.54|43.74|46.54|43.74|46.54|43.74|46.54|43.74|0
1654115530000|2022-06-01 20:32:10|46.52|43.72|46.54|43.74|46.54|43.74|46.52|43.72|0
1654115540000|2022-06-01 20:32:20|46.49|43.69|46.49|43.69|46.49|43.69|46.49|43.69|0
1654115550000|2022-06-01 20:32:30|46.52|43.72|46.34|43.54|46.52|43.72|46.34|43.54|0
1654115560000|2022-06-01 20:32:40|46.39|43.59|46.44|43.64|46.44|43.64|46.39|43.59|0
1654115570000|2022-06-01 20:32:50|46.39|43.59|46.34|43.54|46.39|43.59|46.34|43.54|0
1654115580000|2022-06-01 20:33:00|46.44|43.64|46.39|43.59|46.44|43.64|46.39|43.59|0
1654115590000|2022-06-01 20:33:10|46.44|43.64|46.44|43.64|46.49|43.69|46.44|43.64|0
1654115600000|2022-06-01 20:33:20|46.47|43.67|46.39|43.59|46.47|43.67|46.39|43.59|0
1654115610000|2022-06-01 20:33:30|46.44|43.64|46.34|43.54|46.44|43.64|46.34|43.54|0
1654115620000|2022-06-01 20:33:40|46.39|43.59|46.49|43.69|46.49|43.69|46.39|43.59|0
1654115630000|2022-06-01 20:33:50|46.39|43.59|46.39|43.59|46.39|43.59|46.34|43.54|0
1654115640000|2022-06-01 20:34:00|46.34|43.54|46.34|43.54|46.34|43.54|46.34|43.54|0
1654115650000|2022-06-01 20:34:10|46.39|43.59|46.34|43.54|46.39|43.59|46.34|43.54|0
1654115670000|2022-06-01 20:34:30|46.39|43.59|46.37|43.57|46.39|43.59|46.37|43.57|0
1654115680000|2022-06-01 20:34:40|46.39|43.59|46.39|43.59|46.44|43.64|46.39|43.59|0
1654115690000|2022-06-01 20:34:50|46.41|43.61|46.41|43.61|46.41|43.61|46.39|43.59|0
1654115700000|2022-06-01 20:35:00|46.39|43.59|46.39|43.59|46.39|43.59|46.34|43.54|0
1654115710000|2022-06-01 20:35:10|46.36|43.56|46.39|43.59|46.39|43.59|46.36|43.56|0
1654115720000|2022-06-01 20:35:20|46.34|43.54|46.34|43.54|46.34|43.54|46.34|43.54|0
1654115730000|2022-06-01 20:35:30|46.39|43.59|46.44|43.64|46.44|43.64|46.39|43.59|0
1654115740000|2022-06-01 20:35:40|46.39|43.59|46.44|43.64|46.44|43.64|46.39|43.59|0
1654115750000|2022-06-01 20:35:50|46.39|43.59|46.39|43.59|46.39|43.59|46.39|43.59|0
1654115760000|2022-06-01 20:36:00|46.41|43.61|46.44|43.64|46.44|43.64|46.41|43.61|0
1654115770000|2022-06-01 20:36:10|46.39|43.59|46.39|43.59|46.39|43.59|46.36|43.56|0
1654115780000|2022-06-01 20:36:20|46.46|43.66|46.49|43.69|46.49|43.69|46.44|43.64|0
1654115790000|2022-06-01 20:36:30|46.44|43.64|46.39|43.59|46.44|43.64|46.39|43.59|0
1654115830000|2022-06-01 20:37:10|46.34|43.54|46.34|43.54|46.34|43.54|46.34|43.54|0
1654115850000|2022-06-01 20:37:30|46.29|43.49|46.39|43.59|46.39|43.59|46.29|43.49|0
1654115860000|2022-06-01 20:37:40|46.54|43.74|46.39|43.59|46.54|43.74|46.39|43.59|0
1654115870000|2022-06-01 20:37:50|46.44|43.64|46.44|43.64|46.44|43.64|46.44|43.64|0
1654115880000|2022-06-01 20:38:00|46.39|43.59|46.49|43.69|46.54|43.74|46.39|43.59|0
1654115900000|2022-06-01 20:38:20|46.44|43.64|46.44|43.64|46.44|43.64|46.44|43.64|0
1654115920000|2022-06-01 20:38:40|46.39|43.59|46.39|43.59|46.39|43.59|46.39|43.59|0
1654115940000|2022-06-01 20:39:00|46.36|43.56|46.29|43.49|46.36|43.56|46.29|43.49|0
1654115950000|2022-06-01 20:39:10|46.44|43.64|46.34|43.54|46.44|43.64|46.34|43.54|0
1654115960000|2022-06-01 20:39:20|46.29|43.49|46.34|43.54|46.34|43.54|46.29|43.49|0
1654115990000|2022-06-01 20:39:50|46.39|43.59|46.34|43.54|46.39|43.59|46.29|43.49|0
1654116000000|2022-06-01 20:40:00|46.29|43.49|46.29|43.49|46.29|43.49|46.29|43.49|0
1654116010000|2022-06-01 20:40:10|46.24|43.44|46.19|43.39|46.24|43.44|46.19|43.39|0
1654116020000|2022-06-01 20:40:20|46.14|43.34|46.19|43.39|46.19|43.39|46.11|43.31|0
1654116030000|2022-06-01 20:40:30|46.14|43.34|46.11|43.31|46.14|43.34|46.09|43.29|0
1654116040000|2022-06-01 20:40:40|46.14|43.34|46.11|43.31|46.14|43.34|46.11|43.31|0
1654116050000|2022-06-01 20:40:50|46.14|43.34|46.09|43.29|46.19|43.39|46.09|43.29|0
1654116060000|2022-06-01 20:41:00|46.11|43.31|46.09|43.29|46.14|43.34|46.09|43.29|0
1654116070000|2022-06-01 20:41:10|46.14|43.34|46.14|43.34|46.14|43.34|46.14|43.34|0
1654116080000|2022-06-01 20:41:20|46.09|43.29|46.14|43.34|46.14|43.34|46.09|43.29|0
1654116090000|2022-06-01 20:41:30|46.09|43.29|46.14|43.34|46.14|43.34|46.09|43.29|0
1654116100000|2022-06-01 20:41:40|46.09|43.29|46.09|43.29|46.09|43.29|46.09|43.29|0
1654116110000|2022-06-01 20:41:50|45.99|43.19|46.02|43.22|46.02|43.22|45.99|43.19|0
1654116120000|2022-06-01 20:42:00|45.99|43.19|45.99|43.19|46.02|43.22|45.99|43.19|0
1654116130000|2022-06-01 20:42:10|46.09|43.29|46.14|43.34|46.14|43.34|46.04|43.24|0
1654116140000|2022-06-01 20:42:20|46.19|43.39|46.09|43.29|46.19|43.39|46.09|43.29|0
1654116150000|2022-06-01 20:42:30|46.04|43.24|46.02|43.22|46.04|43.24|46.02|43.22|0
1654116160000|2022-06-01 20:42:40|45.99|43.19|45.99|43.19|46.04|43.24|45.99|43.19|0
1654116170000|2022-06-01 20:42:50|46.04|43.24|46.02|43.22|46.04|43.24|46.02|43.22|0
1654116180000|2022-06-01 20:43:00|46.09|43.29|46.14|43.34|46.14|43.34|46.09|43.29|0
1654116190000|2022-06-01 20:43:10|46.09|43.29|46.09|43.29|46.09|43.29|46.06|43.26|0
1654116200000|2022-06-01 20:43:20|46.04|43.24|46.04|43.24|46.04|43.24|46.04|43.24|0
1654116210000|2022-06-01 20:43:30|46.01|43.21|46.01|43.21|46.01|43.21|46.01|43.21|0
1654116220000|2022-06-01 20:43:40|45.99|43.19|46.04|43.24|46.04|43.24|45.99|43.19|0
1654116230000|2022-06-01 20:43:50|45.99|43.19|45.99|43.19|45.99|43.19|45.99|43.19|0
1654116240000|2022-06-01 20:44:00|46.04|43.24|46.04|43.24|46.04|43.24|46.04|43.24|0
1654116260000|2022-06-01 20:44:20|46.09|43.29|46.04|43.24|46.09|43.29|46.04|43.24|0
1654116300000|2022-06-01 20:45:00|46.09|43.29|46.04|43.24|46.09|43.29|46.04|43.24|0
1654116310000|2022-06-01 20:45:10|46.06|43.26|46.01|43.21|46.09|43.29|46.01|43.21|0
1654116320000|2022-06-01 20:45:20|45.99|43.19|45.94|43.14|45.99|43.19|45.94|43.14|0
1654116330000|2022-06-01 20:45:30|45.99|43.19|45.94|43.14|45.99|43.19|45.94|43.14|0
1654116340000|2022-06-01 20:45:40|45.99|43.19|45.89|43.09|45.99|43.19|45.89|43.09|0
1654116350000|2022-06-01 20:45:50|45.92|43.12|45.89|43.09|45.92|43.12|45.89|43.09|0
1654116370000|2022-06-01 20:46:10|45.94|43.14|45.94|43.14|45.94|43.14|45.94|43.14|0
1654116380000|2022-06-01 20:46:20|45.99|43.19|45.99|43.19|45.99|43.19|45.99|43.19|0
1654116390000|2022-06-01 20:46:30|46.01|43.21|45.94|43.14|46.01|43.21|45.89|43.09|0
1654116400000|2022-06-01 20:46:40|45.89|43.09|45.91|43.11|45.91|43.11|45.89|43.09|0
1654116410000|2022-06-01 20:46:50|45.89|43.09|45.94|43.14|45.94|43.14|45.89|43.09|0
1654116420000|2022-06-01 20:47:00|45.89|43.09|45.94|43.14|45.99|43.19|45.89|43.09|0
1654116430000|2022-06-01 20:47:10|45.89|43.09|45.99|43.19|45.99|43.19|45.89|43.09|0
1654116440000|2022-06-01 20:47:20|46.09|43.29|46.09|43.29|46.09|43.29|46.06|43.26|0
1654116450000|2022-06-01 20:47:30|46.04|43.24|46.04|43.24|46.04|43.24|46.04|43.24|0
1654116460000|2022-06-01 20:47:40|46.06|43.26|46.14|43.34|46.14|43.34|46.06|43.26|0
1654116470000|2022-06-01 20:47:50|46.11|43.31|46.19|43.39|46.19|43.39|46.11|43.31|0
1654116480000|2022-06-01 20:48:00|46.16|43.36|46.16|43.36|46.16|43.36|46.14|43.34|0
1654116490000|2022-06-01 20:48:10|46.19|43.39|46.19|43.39|46.24|43.44|46.19|43.39|0
1654116500000|2022-06-01 20:48:20|46.24|43.44|46.19|43.39|46.24|43.44|46.19|43.39|0
1654116510000|2022-06-01 20:48:30|46.24|43.44|46.24|43.44|46.24|43.44|46.21|43.41|0
1654116520000|2022-06-01 20:48:40|46.29|43.49|46.29|43.49|46.34|43.54|46.29|43.49|0
1654116530000|2022-06-01 20:48:50|46.34|43.54|46.34|43.54|46.34|43.54|46.34|43.54|0
1654116540000|2022-06-01 20:49:00|46.36|43.56|46.39|43.59|46.41|43.61|46.36|43.56|0
1654116550000|2022-06-01 20:49:10|46.44|43.64|46.44|43.64|46.44|43.64|46.44|43.64|0
1654116560000|2022-06-01 20:49:20|46.46|43.66|46.46|43.66|46.46|43.66|46.46|43.66|0
1654116570000|2022-06-01 20:49:30|46.43|43.63|46.43|43.63|46.46|43.66|46.43|43.63|0
1654116580000|2022-06-01 20:49:40|46.46|43.66|46.53|43.73|46.58|43.78|46.46|43.66|0
1654116590000|2022-06-01 20:49:50|46.56|43.76|46.53|43.73|46.56|43.76|46.53|43.73|0
1654116600000|2022-06-01 20:50:00|46.41|43.61|46.43|43.63|46.48|43.68|46.41|43.61|0
1654116610000|2022-06-01 20:50:10|46.41|43.61|46.53|43.73|46.53|43.73|46.41|43.61|0
1654116620000|2022-06-01 20:50:20|46.58|43.78|46.53|43.73|46.58|43.78|46.53|43.73|0
1654116630000|2022-06-01 20:50:30|46.58|43.78|46.58|43.78|46.58|43.78|46.53|43.73|0
1654116640000|2022-06-01 20:50:40|46.56|43.76|46.56|43.76|46.56|43.76|46.56|43.76|0
1654116650000|2022-06-01 20:50:50|46.58|43.78|46.53|43.73|46.58|43.78|46.53|43.73|0
1654116660000|2022-06-01 20:51:00|46.63|43.83|46.58|43.78|46.63|43.83|46.58|43.78|0
1654116670000|2022-06-01 20:51:10|46.61|43.81|46.61|43.81|46.61|43.81|46.58|43.78|0
1654116680000|2022-06-01 20:51:20|46.58|43.78|46.56|43.76|46.58|43.78|46.56|43.76|0
1654116690000|2022-06-01 20:51:30|46.58|43.78|46.63|43.83|46.63|43.83|46.58|43.78|0
1654116700000|2022-06-01 20:51:40|46.68|43.88|46.63|43.83|46.68|43.88|46.63|43.83|0
1654116710000|2022-06-01 20:51:50|46.61|43.81|46.63|43.83|46.63|43.83|46.61|43.81|0
1654116720000|2022-06-01 20:52:00|46.58|43.78|46.58|43.78|46.58|43.78|46.58|43.78|0
1654116730000|2022-06-01 20:52:10|46.53|43.73|46.53|43.73|46.53|43.73|46.53|43.73|0
1654116740000|2022-06-01 20:52:20|46.48|43.68|46.48|43.68|46.51|43.71|46.48|43.68|0
1654116770000|2022-06-01 20:52:50|46.38|43.58|46.33|43.53|46.38|43.58|46.33|43.53|0
1654116780000|2022-06-01 20:53:00|46.31|43.51|46.28|43.48|46.31|43.51|46.28|43.48|0
1654116790000|2022-06-01 20:53:10|46.23|43.43|46.23|43.43|46.23|43.43|46.23|43.43|0
1654116800000|2022-06-01 20:53:20|46.19|43.39|46.14|43.34|46.19|43.39|46.14|43.34|0
1654116810000|2022-06-01 20:53:30|46.16|43.36|46.19|43.39|46.19|43.39|46.16|43.36|0
1654116840000|2022-06-01 20:54:00|46.18|43.38|46.14|43.34|46.18|43.38|46.14|43.34|0
1654116850000|2022-06-01 20:54:10|46.09|43.29|46.09|43.29|46.09|43.29|46.09|43.29|0
1654116870000|2022-06-01 20:54:30|46.11|43.31|46.14|43.34|46.14|43.34|46.11|43.31|0
1654116890000|2022-06-01 20:54:50|46.18|43.38|46.06|43.26|46.18|43.38|46.06|43.26|0
1654116900000|2022-06-01 20:55:00|46.14|43.34|46.06|43.26|46.14|43.34|46.06|43.26|0
1654116910000|2022-06-01 20:55:10|46.09|43.29|46.04|43.24|46.09|43.29|46.04|43.24|0
1654116920000|2022-06-01 20:55:20|45.99|43.19|45.99|43.19|45.99|43.19|45.99|43.19|0
1654116930000|2022-06-01 20:55:30|46.04|43.24|45.94|43.14|46.04|43.24|45.94|43.14|0
1654116940000|2022-06-01 20:55:40|45.89|43.09|45.84|43.04|45.89|43.09|45.84|43.04|0
1654116950000|2022-06-01 20:55:50|45.89|43.09|45.94|43.14|45.94|43.14|45.89|43.09|0
1654116970000|2022-06-01 20:56:10|45.91|43.11|45.94|43.14|45.94|43.14|45.91|43.11|0
1654116980000|2022-06-01 20:56:20|45.91|43.11|45.91|43.11|45.91|43.11|45.91|43.11|0
1654116990000|2022-06-01 20:56:30|45.94|43.14|45.94|43.14|45.94|43.14|45.94|43.14|0
1654117000000|2022-06-01 20:56:40|45.91|43.11|45.79|42.99|45.94|43.14|45.79|42.99|0
1654117010000|2022-06-01 20:56:50|45.74|42.94|45.84|43.04|45.84|43.04|45.74|42.94|0
1654117020000|2022-06-01 20:57:00|45.89|43.09|46.04|43.24|46.04|43.24|45.89|43.09|0
1654117030000|2022-06-01 20:57:10|46.06|43.26|46.11|43.31|46.13|43.33|46.06|43.26|0
1654117040000|2022-06-01 20:57:20|46.06|43.26|46.18|43.38|46.18|43.38|46.06|43.26|0
1654117050000|2022-06-01 20:57:30|46.13|43.33|46.21|43.41|46.21|43.41|46.13|43.33|0
1654117060000|2022-06-01 20:57:40|46.23|43.43|46.08|43.28|46.23|43.43|46.08|43.28|0
1654117070000|2022-06-01 20:57:50|46.13|43.33|46.18|43.38|46.18|43.38|46.13|43.33|0
1654117080000|2022-06-01 20:58:00|46.23|43.43|46.36|43.56|46.38|43.58|46.23|43.43|0
1654117090000|2022-06-01 20:58:10|46.38|43.58|46.38|43.58|46.38|43.58|46.38|43.58|0
1654117100000|2022-06-01 20:58:20|46.41|43.61|46.41|43.61|46.41|43.61|46.41|43.61|0
1654117110000|2022-06-01 20:58:30|46.43|43.63|46.43|43.63|46.43|43.63|46.43|43.63|0
1654117120000|2022-06-01 20:58:40|46.48|43.68|46.38|43.58|46.48|43.68|46.38|43.58|0
1654117130000|2022-06-01 20:58:50|46.41|43.61|46.38|43.58|46.41|43.61|46.38|43.58|0
1654117140000|2022-06-01 20:59:00|46.41|43.61|46.38|43.58|46.41|43.61|46.38|43.58|0
1654117150000|2022-06-01 20:59:10|46.33|43.53|46.33|43.53|46.33|43.53|46.33|43.53|0
1654117160000|2022-06-01 20:59:20|46.38|43.58|46.43|43.63|46.43|43.63|46.38|43.58|0
1654117170000|2022-06-01 20:59:30|46.38|43.58|46.38|43.58|46.43|43.63|46.38|43.58|0
1654117180000|2022-06-01 20:59:40|46.45|43.65|46.45|43.65|46.45|43.65|46.45|43.65|0
1654117190000|2022-06-01 20:59:50|46.41|43.61|46.41|43.61|46.5|43.7|46.41|43.61|0
1654117200000|2022-06-01 21:00:00|46.4|43.6|46.42|43.62|46.42|43.62|46.4|43.6|0
1654117230000|2022-06-01 21:00:30|46.41|43.61|46.41|43.61|46.41|43.61|46.41|43.61|0
1654117250000|2022-06-01 21:00:50|46.42|43.62|46.42|43.62|46.42|43.62|46.42|43.62|0
1654117270000|2022-06-01 21:01:10|46.43|43.63|46.43|43.63|46.43|43.63|46.43|43.63|0
1654117280000|2022-06-01 21:01:20|46.44|43.64|46.44|43.64|46.44|43.64|46.44|43.64|0
1654117290000|2022-06-01 21:01:30|46.43|43.63|46.43|43.63|46.43|43.63|46.43|43.63|0
1654117300000|2022-06-01 21:01:40|46.47|43.67|46.47|43.67|46.47|43.67|46.47|43.67|0
1654117310000|2022-06-01 21:01:50|46.45|43.65|46.46|43.66|46.46|43.66|46.45|43.65|0
1654117330000|2022-06-01 21:02:10|46.45|43.65|46.45|43.65|46.45|43.65|46.45|43.65|0
1654117340000|2022-06-01 21:02:20|46.47|43.67|46.47|43.67|46.47|43.67|46.47|43.67|0
1654117350000|2022-06-01 21:02:30|46.46|43.66|46.54|43.74|46.54|43.74|46.46|43.66|0
1654117360000|2022-06-01 21:02:40|46.57|43.77|46.57|43.77|46.57|43.77|46.57|43.77|0
1654117370000|2022-06-01 21:02:50|46.49|43.69|46.49|43.69|46.49|43.69|46.49|43.69|0
1654117420000|2022-06-01 21:03:40|46.31|43.51|46.31|43.51|46.31|43.51|46.31|43.51|0
1654117430000|2022-06-01 21:03:50|46.28|43.48|46.28|43.48|46.28|43.48|46.28|43.48|0
1654117440000|2022-06-01 21:04:00|46.31|43.51|46.31|43.51|46.31|43.51|46.31|43.51|0
1654117500000|2022-06-01 21:05:00|46.33|43.53|46.33|43.53|46.33|43.53|46.33|43.53|0
1654117620000|2022-06-01 21:07:00|46.32|43.52|46.32|43.52|46.32|43.52|46.32|43.52|0
1654117630000|2022-06-01 21:07:10|46.33|43.53|46.33|43.53|46.33|43.53|46.33|43.53|0
1654117690000|2022-06-01 21:08:10|46.31|43.51|46.33|43.53|46.33|43.53|46.31|43.51|0
1654117810000|2022-06-01 21:10:10|46.34|43.54|46.34|43.54|46.34|43.54|46.34|43.54|0
1654117820000|2022-06-01 21:10:20|46.35|43.55|46.35|43.55|46.35|43.55|46.35|43.55|0
1654117830000|2022-06-01 21:10:30|46.33|43.53|46.33|43.53|46.33|43.53|46.33|43.53|0
1654117840000|2022-06-01 21:10:40|46.3|43.5|46.3|43.5|46.3|43.5|46.3|43.5|0
1654117930000|2022-06-01 21:12:10|46.29|43.49|46.29|43.49|46.29|43.49|46.29|43.49|0
1654117960000|2022-06-01 21:12:40|46.27|43.47|46.27|43.47|46.27|43.47|46.27|43.47|0
1654117970000|2022-06-01 21:12:50|46.29|43.49|46.29|43.49|46.29|43.49|46.29|43.49|0
1654118020000|2022-06-01 21:13:40|46.26|43.46|46.27|43.47|46.27|43.47|46.26|43.46|0
1654118030000|2022-06-01 21:13:50|46.3|43.5|46.26|43.46|46.3|43.5|46.26|43.46|0
1654118070000|2022-06-01 21:14:30|46.27|43.47|46.27|43.47|46.27|43.47|46.27|43.47|0
1654118100000|2022-06-01 21:15:00|46.36|43.56|46.36|43.56|46.36|43.56|46.36|43.56|0
1654118120000|2022-06-01 21:15:20|46.37|43.57|46.36|43.56|46.37|43.57|46.36|43.56|0
1654118130000|2022-06-01 21:15:30|46.37|43.57|46.43|43.63|46.43|43.63|46.37|43.57|0
1654118140000|2022-06-01 21:15:40|46.44|43.64|46.44|43.64|46.44|43.64|46.44|43.64|0
1654118180000|2022-06-01 21:16:20|46.42|43.62|46.42|43.62|46.42|43.62|46.42|43.62|0
1654118190000|2022-06-01 21:16:30|46.44|43.64|46.44|43.64|46.44|43.64|46.44|43.64|0
1654118230000|2022-06-01 21:17:10|46.43|43.63|46.43|43.63|46.43|43.63|46.43|43.63|0
1654118250000|2022-06-01 21:17:30|46.45|43.65|46.45|43.65|46.45|43.65|46.45|43.65|0
1654118310000|2022-06-01 21:18:30|46.46|43.66|46.45|43.65|46.46|43.66|46.45|43.65|0
1654118320000|2022-06-01 21:18:40|46.46|43.66|46.45|43.65|46.46|43.66|46.45|43.65|0
1654118370000|2022-06-01 21:19:30|46.46|43.66|46.47|43.67|46.47|43.67|46.46|43.66|0
1654118380000|2022-06-01 21:19:40|46.45|43.65|46.45|43.65|46.45|43.65|46.45|43.65|0
1654118410000|2022-06-01 21:20:10|46.46|43.66|46.44|43.64|46.46|43.66|46.44|43.64|0
1654118420000|2022-06-01 21:20:20|46.46|43.66|46.48|43.68|46.48|43.68|46.46|43.66|0
1654118450000|2022-06-01 21:20:50|46.47|43.67|46.47|43.67|46.47|43.67|46.47|43.67|0
1654118470000|2022-06-01 21:21:10|46.48|43.68|46.48|43.68|46.48|43.68|46.48|43.68|0
1654118480000|2022-06-01 21:21:20|46.49|43.69|46.49|43.69|46.49|43.69|46.49|43.69|0
1654118490000|2022-06-01 21:21:30|46.48|43.68|46.48|43.68|46.48|43.68|46.48|43.68|0
1654118570000|2022-06-01 21:22:50|46.49|43.69|46.48|43.68|46.49|43.69|46.47|43.67|0
1654118580000|2022-06-01 21:23:00|46.49|43.69|46.49|43.69|46.49|43.69|46.49|43.69|0
1654118590000|2022-06-01 21:23:10|46.47|43.67|46.47|43.67|46.47|43.67|46.47|43.67|0
1654118600000|2022-06-01 21:23:20|46.49|43.69|46.49|43.69|46.49|43.69|46.49|43.69|0
1654118650000|2022-06-01 21:24:10|46.5|43.7|46.5|43.7|46.5|43.7|46.5|43.7|0
1654118720000|2022-06-01 21:25:20|46.49|43.69|46.48|43.68|46.49|43.69|46.48|43.68|0
1654118730000|2022-06-01 21:25:30|46.43|43.63|46.43|43.63|46.43|43.63|46.43|43.63|0
1654118770000|2022-06-01 21:26:10|46.4|43.6|46.4|43.6|46.4|43.6|46.4|43.6|0
1654118810000|2022-06-01 21:26:50|46.43|43.63|46.43|43.63|46.43|43.63|46.43|43.63|0
1654118830000|2022-06-01 21:27:10|46.46|43.66|46.46|43.66|46.46|43.66|46.46|43.66|0
1654118890000|2022-06-01 21:28:10|46.48|43.68|46.43|43.63|46.48|43.68|46.43|43.63|0
1654118910000|2022-06-01 21:28:30|46.46|43.66|46.46|43.66|46.46|43.66|46.46|43.66|0
1654118920000|2022-06-01 21:28:40|46.48|43.68|46.48|43.68|46.48|43.68|46.48|43.68|0
1654119010000|2022-06-01 21:30:10|46.47|43.67|46.47|43.67|46.47|43.67|46.47|43.67|0
1654119040000|2022-06-01 21:30:40|46.45|43.65|46.45|43.65|46.45|43.65|46.45|43.65|0
1654119050000|2022-06-01 21:30:50|46.46|43.66|46.45|43.65|46.46|43.66|46.45|43.65|0
1654119060000|2022-06-01 21:31:00|46.47|43.67|46.47|43.67|46.47|43.67|46.47|43.67|0
1654119070000|2022-06-01 21:31:10|46.48|43.68|46.48|43.68|46.48|43.68|46.48|43.68|0
1654119090000|2022-06-01 21:31:30|46.47|43.67|46.47|43.67|46.47|43.67|46.47|43.67|0
1654119100000|2022-06-01 21:31:40|46.48|43.68|46.48|43.68|46.48|43.68|46.48|43.68|0
1654119120000|2022-06-01 21:32:00|46.47|43.67|46.44|43.64|46.47|43.67|46.44|43.64|0
1654119130000|2022-06-01 21:32:10|46.45|43.65|46.45|43.65|46.45|43.65|46.45|43.65|0
1654119140000|2022-06-01 21:32:20|46.44|43.64|46.42|43.62|46.44|43.64|46.42|43.62|0
1654119150000|2022-06-01 21:32:30|46.4|43.6|46.4|43.6|46.4|43.6|46.4|43.6|0
1654119170000|2022-06-01 21:32:50|46.39|43.59|46.38|43.58|46.39|43.59|46.38|43.58|0
1654119220000|2022-06-01 21:33:40|46.37|43.57|46.37|43.57|46.37|43.57|46.37|43.57|0
1654119240000|2022-06-01 21:34:00|46.38|43.58|46.39|43.59|46.39|43.59|46.38|43.58|0
1654119270000|2022-06-01 21:34:30|46.4|43.6|46.4|43.6|46.4|43.6|46.4|43.6|0
1654119370000|2022-06-01 21:36:10|46.38|43.58|46.38|43.58|46.38|43.58|46.38|43.58|0
1654119410000|2022-06-01 21:36:50|46.39|43.59|46.39|43.59|46.39|43.59|46.39|43.59|0
1654119460000|2022-06-01 21:37:40|46.41|43.61|46.41|43.61|46.41|43.61|46.41|43.61|0
1654119510000|2022-06-01 21:38:30|46.42|43.62|46.42|43.62|46.42|43.62|46.42|43.62|0
1654119620000|2022-06-01 21:40:20|46.43|43.63|46.48|43.68|46.48|43.68|46.43|43.63|0
1654119640000|2022-06-01 21:40:40|46.46|43.66|46.45|43.65|46.46|43.66|46.45|43.65|0
1654119820000|2022-06-01 21:43:40|46.44|43.64|46.44|43.64|46.44|43.64|46.44|43.64|0
1654119840000|2022-06-01 21:44:00|46.45|43.65|46.45|43.65|46.45|43.65|46.45|43.65|0
1654119850000|2022-06-01 21:44:10|46.46|43.66|46.46|43.66|46.46|43.66|46.46|43.66|0
1654119870000|2022-06-01 21:44:30|46.43|43.63|46.43|43.63|46.43|43.63|46.43|43.63|0
1654119880000|2022-06-01 21:44:40|46.4|43.6|46.4|43.6|46.4|43.6|46.4|43.6|0
1654119910000|2022-06-01 21:45:10|46.41|43.61|46.41|43.61|46.41|43.61|46.41|43.61|0
1654119920000|2022-06-01 21:45:20|46.4|43.6|46.4|43.6|46.4|43.6|46.4|43.6|0
1654119960000|2022-06-01 21:46:00|46.36|43.56|46.36|43.56|46.36|43.56|46.36|43.56|0
1654119970000|2022-06-01 21:46:10|46.29|43.49|46.29|43.49|46.29|43.49|46.29|43.49|0
1654119980000|2022-06-01 21:46:20|46.25|43.45|46.26|43.46|46.26|43.46|46.25|43.45|0
1654120000000|2022-06-01 21:46:40|46.27|43.47|46.27|43.47|46.27|43.47|46.27|43.47|0
1654120040000|2022-06-01 21:47:20|46.26|43.46|46.26|43.46|46.26|43.46|46.26|43.46|0
1654120050000|2022-06-01 21:47:30|46.27|43.47|46.27|43.47|46.27|43.47|46.27|43.47|0
1654120060000|2022-06-01 21:47:40|46.29|43.49|46.29|43.49|46.29|43.49|46.29|43.49|0
1654120070000|2022-06-01 21:47:50|46.28|43.48|46.29|43.49|46.29|43.49|46.28|43.48|0
1654120090000|2022-06-01 21:48:10|46.28|43.48|46.28|43.48|46.28|43.48|46.28|43.48|0
1654120100000|2022-06-01 21:48:20|46.3|43.5|46.3|43.5|46.3|43.5|46.3|43.5|0
1654120110000|2022-06-01 21:48:30|46.29|43.49|46.29|43.49|46.29|43.49|46.29|43.49|0
1654120120000|2022-06-01 21:48:40|46.3|43.5|46.3|43.5|46.3|43.5|46.3|43.5|0
1654120150000|2022-06-01 21:49:10|46.27|43.47|46.27|43.47|46.27|43.47|46.27|43.47|0
1654120270000|2022-06-01 21:51:10|46.2|43.4|46.2|43.4|46.2|43.4|46.2|43.4|0
1654120280000|2022-06-01 21:51:20|46.21|43.41|46.19|43.39|46.21|43.41|46.19|43.39|0
1654120300000|2022-06-01 21:51:40|46.2|43.4|46.2|43.4|46.2|43.4|46.2|43.4|0
1654120330000|2022-06-01 21:52:10|46.19|43.39|46.19|43.39|46.19|43.39|46.19|43.39|0
1654120340000|2022-06-01 21:52:20|46.21|43.41|46.21|43.41|46.21|43.41|46.21|43.41|0
1654120360000|2022-06-01 21:52:40|46.27|43.47|46.27|43.47|46.27|43.47|46.27|43.47|0
1654120430000|2022-06-01 21:53:50|46.26|43.46|46.26|43.46|46.26|43.46|46.26|43.46|0
1654120450000|2022-06-01 21:54:10|46.27|43.47|46.26|43.46|46.27|43.47|46.26|43.46|0
1654120490000|2022-06-01 21:54:50|46.27|43.47|46.27|43.47|46.27|43.47|46.27|43.47|0
1654120500000|2022-06-01 21:55:00|46.29|43.49|46.29|43.49|46.29|43.49|46.29|43.49|0
1654120530000|2022-06-01 21:55:30|46.34|43.54|46.33|43.53|46.34|43.54|46.33|43.53|0
1654120540000|2022-06-01 21:55:40|46.34|43.54|46.34|43.54|46.34|43.54|46.34|43.54|0
1654120550000|2022-06-01 21:55:50|46.33|43.53|46.33|43.53|46.33|43.53|46.33|43.53|0
1654120560000|2022-06-01 21:56:00|46.34|43.54|46.34|43.54|46.34|43.54|46.34|43.54|0
1654120660000|2022-06-01 21:57:40|46.33|43.53|46.33|43.53|46.33|43.53|46.33|43.53|0
1654120750000|2022-06-01 21:59:10|46.39|43.59|46.39|43.59|46.39|43.59|46.39|43.59|0
1654120760000|2022-06-01 21:59:20|46.4|43.6|46.4|43.6|46.4|43.6|46.4|43.6|0
1654120770000|2022-06-01 21:59:30|46.41|43.61|46.41|43.61|46.41|43.61|46.41|43.61|0
1654120780000|2022-06-01 21:59:40|46.37|43.57|46.37|43.57|46.37|43.57|46.37|43.57|0
1654120790000|2022-06-01 21:59:50|46.39|43.59|46.34|43.54|46.39|43.59|46.25|43.45|0
1654120800000|2022-06-01 22:00:00|46.53|43.73|46.58|43.78|46.58|43.78|46.53|43.73|0
1654120810000|2022-06-01 22:00:10|46.63|43.83|46.58|43.78|46.66|43.86|46.56|43.76|0
1654120820000|2022-06-01 22:00:20|46.63|43.83|46.61|43.81|46.63|43.83|46.58|43.78|0
1654120830000|2022-06-01 22:00:30|46.66|43.86|46.56|43.76|46.73|43.93|46.48|43.68|0
1654120840000|2022-06-01 22:00:40|46.58|43.78|46.43|43.63|46.58|43.78|46.43|43.63|0
1654120850000|2022-06-01 22:00:50|46.46|43.66|46.46|43.66|46.48|43.68|46.46|43.66|0
1654120860000|2022-06-01 22:01:00|46.51|43.71|46.56|43.76|46.63|43.83|46.51|43.71|0
1654120870000|2022-06-01 22:01:10|46.53|43.73|46.66|43.86|46.66|43.86|46.51|43.71|0
1654120880000|2022-06-01 22:01:20|46.63|43.83|46.63|43.83|46.63|43.83|46.63|43.83|0
1654120890000|2022-06-01 22:01:30|46.43|43.63|46.43|43.63|46.48|43.68|46.36|43.56|0
1654120900000|2022-06-01 22:01:40|46.41|43.61|46.31|43.51|46.41|43.61|46.31|43.51|0
1654120910000|2022-06-01 22:01:50|46.26|43.46|46.31|43.51|46.31|43.51|46.26|43.46|0
1654120920000|2022-06-01 22:02:00|46.33|43.53|46.33|43.53|46.33|43.53|46.33|43.53|0
1654120930000|2022-06-01 22:02:10|46.36|43.56|46.56|43.76|46.56|43.76|46.36|43.56|0
1654120940000|2022-06-01 22:02:20|46.58|43.78|46.53|43.73|46.58|43.78|46.51|43.71|0
1654120950000|2022-06-01 22:02:30|46.56|43.76|46.61|43.81|46.61|43.81|46.56|43.76|0
1654120960000|2022-06-01 22:02:40|46.66|43.86|46.76|43.96|46.76|43.96|46.66|43.86|0
1654120980000|2022-06-01 22:03:00|46.78|43.98|46.78|43.98|46.78|43.98|46.76|43.96|0
1654120990000|2022-06-01 22:03:10|46.76|43.96|46.78|43.98|46.78|43.98|46.76|43.96|0
1654121000000|2022-06-01 22:03:20|46.66|43.86|46.68|43.88|46.68|43.88|46.61|43.81|0
1654121020000|2022-06-01 22:03:40|46.71|43.91|46.71|43.91|46.71|43.91|46.71|43.91|0
1654121030000|2022-06-01 22:03:50|46.73|43.93|46.58|43.78|46.73|43.93|46.58|43.78|0
1654121040000|2022-06-01 22:04:00|46.56|43.76|46.58|43.78|46.58|43.78|46.56|43.76|0
1654121050000|2022-06-01 22:04:10|46.56|43.76|46.56|43.76|46.56|43.76|46.56|43.76|0
1654121060000|2022-06-01 22:04:20|46.58|43.78|46.56|43.76|46.58|43.78|46.56|43.76|0
1654121070000|2022-06-01 22:04:30|46.58|43.78|46.61|43.81|46.61|43.81|46.58|43.78|0
1654121080000|2022-06-01 22:04:40|46.68|43.88|46.71|43.91|46.71|43.91|46.68|43.88|0
1654121090000|2022-06-01 22:04:50|46.7|43.9|46.63|43.83|46.7|43.9|46.63|43.83|0
1654121100000|2022-06-01 22:05:00|46.65|43.85|46.68|43.88|46.68|43.88|46.65|43.85|0
1654121110000|2022-06-01 22:05:10|46.7|43.9|46.68|43.88|46.7|43.9|46.68|43.88|0
1654121120000|2022-06-01 22:05:20|46.65|43.85|46.68|43.88|46.68|43.88|46.65|43.85|0
1654121130000|2022-06-01 22:05:30|46.65|43.85|46.65|43.85|46.65|43.85|46.65|43.85|0
1654121140000|2022-06-01 22:05:40|46.63|43.83|46.68|43.88|46.68|43.88|46.63|43.83|0
1654121150000|2022-06-01 22:05:50|46.63|43.83|46.6|43.8|46.63|43.83|46.6|43.8|0
1654121170000|2022-06-01 22:06:10|46.63|43.83|46.63|43.83|46.63|43.83|46.63|43.83|0
1654121180000|2022-06-01 22:06:20|46.65|43.85|46.7|43.9|46.7|43.9|46.63|43.83|0
1654121190000|2022-06-01 22:06:30|46.55|43.75|46.33|43.53|46.55|43.75|46.33|43.53|0
1654121200000|2022-06-01 22:06:40|46.36|43.56|46.36|43.56|46.36|43.56|46.33|43.53|0
1654121210000|2022-06-01 22:06:50|46.43|43.63|46.41|43.61|46.43|43.63|46.41|43.61|0
1654121220000|2022-06-01 22:07:00|46.4|43.6|46.36|43.56|46.4|43.6|46.36|43.56|0
1654121230000|2022-06-01 22:07:10|46.4|43.6|46.43|43.63|46.43|43.63|46.38|43.58|0
1654121240000|2022-06-01 22:07:20|46.4|43.6|46.36|43.56|46.4|43.6|46.36|43.56|0
1654121250000|2022-06-01 22:07:30|46.31|43.51|46.28|43.48|46.31|43.51|46.28|43.48|0
1654121260000|2022-06-01 22:07:40|46.26|43.46|46.26|43.46|46.26|43.46|46.21|43.41|0
1654121270000|2022-06-01 22:07:50|46.31|43.51|46.33|43.53|46.35|43.55|46.31|43.51|0
1654121280000|2022-06-01 22:08:00|46.35|43.55|46.28|43.48|46.35|43.55|46.28|43.48|0
1654121290000|2022-06-01 22:08:10|46.23|43.43|46.23|43.43|46.23|43.43|46.23|43.43|0
1654121300000|2022-06-01 22:08:20|46.26|43.46|46.28|43.48|46.28|43.48|46.26|43.46|0
1654121310000|2022-06-01 22:08:30|46.23|43.43|46.23|43.43|46.23|43.43|46.23|43.43|0
1654121320000|2022-06-01 22:08:40|46.26|43.46|46.26|43.46|46.26|43.46|46.26|43.46|0
1654121330000|2022-06-01 22:08:50|46.23|43.43|46.26|43.46|46.26|43.46|46.23|43.43|0
1654121340000|2022-06-01 22:09:00|46.23|43.43|46.3|43.5|46.3|43.5|46.23|43.43|0
1654121350000|2022-06-01 22:09:10|46.35|43.55|46.3|43.5|46.35|43.55|46.3|43.5|0
1654121360000|2022-06-01 22:09:20|46.33|43.53|46.3|43.5|46.33|43.53|46.3|43.5|0
1654121370000|2022-06-01 22:09:30|46.28|43.48|46.28|43.48|46.28|43.48|46.28|43.48|0
1654121380000|2022-06-01 22:09:40|46.3|43.5|46.3|43.5|46.3|43.5|46.3|43.5|0
1654121390000|2022-06-01 22:09:50|46.25|43.45|46.28|43.48|46.28|43.48|46.25|43.45|0
1654121400000|2022-06-01 22:10:00|46.3|43.5|46.3|43.5|46.3|43.5|46.3|43.5|0
1654121410000|2022-06-01 22:10:10|46.28|43.48|46.28|43.48|46.28|43.48|46.28|43.48|0
1654121420000|2022-06-01 22:10:20|46.21|43.41|46.21|43.41|46.21|43.41|46.21|43.41|0
1654121430000|2022-06-01 22:10:30|46.23|43.43|46.2|43.4|46.23|43.43|46.2|43.4|0
1654121440000|2022-06-01 22:10:40|46.18|43.38|46.18|43.38|46.18|43.38|46.18|43.38|0
1654121450000|2022-06-01 22:10:50|46.11|43.31|46.11|43.31|46.11|43.31|46.11|43.31|0
1654121460000|2022-06-01 22:11:00|46.06|43.26|46.18|43.38|46.18|43.38|46.06|43.26|0
1654121470000|2022-06-01 22:11:10|46.23|43.43|46.23|43.43|46.23|43.43|46.23|43.43|0
1654121480000|2022-06-01 22:11:20|46.2|43.4|46.06|43.26|46.2|43.4|46.06|43.26|0
1654121490000|2022-06-01 22:11:30|46.11|43.31|46.11|43.31|46.11|43.31|46.11|43.31|0
1654121500000|2022-06-01 22:11:40|46.06|43.26|45.98|43.18|46.06|43.26|45.98|43.18|0
1654121510000|2022-06-01 22:11:50|45.91|43.11|46.01|43.21|46.01|43.21|45.91|43.11|0
1654121520000|2022-06-01 22:12:00|45.96|43.16|45.88|43.08|45.96|43.16|45.88|43.08|0
1654121530000|2022-06-01 22:12:10|45.91|43.11|45.93|43.13|45.93|43.13|45.91|43.11|0
1654121550000|2022-06-01 22:12:30|45.86|43.06|45.86|43.06|45.86|43.06|45.86|43.06|0
1654121560000|2022-06-01 22:12:40|45.91|43.11|45.93|43.13|45.93|43.13|45.91|43.11|0
1654121570000|2022-06-01 22:12:50|45.96|43.16|45.93|43.13|45.96|43.16|45.93|43.13|0
1654121580000|2022-06-01 22:13:00|45.96|43.16|45.96|43.16|45.96|43.16|45.96|43.16|0
1654121590000|2022-06-01 22:13:10|45.93|43.13|45.91|43.11|45.93|43.13|45.91|43.11|0
1654121600000|2022-06-01 22:13:20|45.96|43.16|45.93|43.13|45.96|43.16|45.93|43.13|0
1654121610000|2022-06-01 22:13:30|45.91|43.11|45.91|43.11|45.91|43.11|45.91|43.11|0
1654121630000|2022-06-01 22:13:50|45.96|43.16|45.96|43.16|45.96|43.16|45.96|43.16|0
1654121650000|2022-06-01 22:14:10|46.06|43.26|46.1|43.3|46.1|43.3|46.06|43.26|0
1654121660000|2022-06-01 22:14:20|46.13|43.33|46.1|43.3|46.13|43.33|46.1|43.3|0
1654121670000|2022-06-01 22:14:30|46.15|43.35|46.15|43.35|46.15|43.35|46.15|43.35|0
1654121680000|2022-06-01 22:14:40|46.2|43.4|46.15|43.35|46.2|43.4|46.15|43.35|0
1654121690000|2022-06-01 22:14:50|46.18|43.38|46.18|43.38|46.18|43.38|46.18|43.38|0
1654121700000|2022-06-01 22:15:00|46.2|43.4|46.2|43.4|46.25|43.45|46.2|43.4|0
1654121710000|2022-06-01 22:15:10|46.23|43.43|46.23|43.43|46.23|43.43|46.23|43.43|0
1654121720000|2022-06-01 22:15:20|46.25|43.45|46.35|43.55|46.35|43.55|46.23|43.43|0
1654121740000|2022-06-01 22:15:40|46.3|43.5|46.33|43.53|46.33|43.53|46.3|43.5|0
1654121750000|2022-06-01 22:15:50|46.35|43.55|46.35|43.55|46.35|43.55|46.35|43.55|0
1654121760000|2022-06-01 22:16:00|46.33|43.53|46.35|43.55|46.4|43.6|46.33|43.53|0
1654121770000|2022-06-01 22:16:10|46.33|43.53|46.43|43.63|46.43|43.63|46.33|43.53|0
1654121780000|2022-06-01 22:16:20|46.45|43.65|46.5|43.7|46.5|43.7|46.45|43.65|0
1654121790000|2022-06-01 22:16:30|46.52|43.72|46.38|43.58|46.52|43.72|46.38|43.58|0
1654121800000|2022-06-01 22:16:40|46.43|43.63|46.43|43.63|46.43|43.63|46.43|43.63|0
1654121810000|2022-06-01 22:16:50|46.45|43.65|46.65|43.85|46.7|43.9|46.45|43.65|0
1654121820000|2022-06-01 22:17:00|46.62|43.82|46.7|43.9|46.75|43.95|46.62|43.82|0
1654121830000|2022-06-01 22:17:10|46.72|43.92|46.75|43.95|46.75|43.95|46.7|43.9|0
1654121840000|2022-06-01 22:17:20|46.7|43.9|46.72|43.92|46.75|43.95|46.7|43.9|0
1654121850000|2022-06-01 22:17:30|46.85|44.05|46.8|44|46.85|44.05|46.8|44|0
1654121880000|2022-06-01 22:18:00|46.82|44.02|46.82|44.02|46.82|44.02|46.82|44.02|0
1654121890000|2022-06-01 22:18:10|46.8|44|46.8|44|46.8|44|46.8|44|0
1654121900000|2022-06-01 22:18:20|46.75|43.95|46.62|43.82|46.75|43.95|46.62|43.82|0
1654121910000|2022-06-01 22:18:30|46.67|43.87|46.72|43.92|46.72|43.92|46.67|43.87|0
1654121920000|2022-06-01 22:18:40|46.7|43.9|46.7|43.9|46.7|43.9|46.7|43.9|0
1654121930000|2022-06-01 22:18:50|46.72|43.92|46.7|43.9|46.75|43.95|46.7|43.9|0
1654121950000|2022-06-01 22:19:10|46.65|43.85|46.65|43.85|46.65|43.85|46.65|43.85|0
1654121970000|2022-06-01 22:19:30|46.62|43.82|46.6|43.8|46.62|43.82|46.6|43.8|0
1654122000000|2022-06-01 22:20:00|46.62|43.82|46.72|43.92|46.72|43.92|46.62|43.82|0
1654122020000|2022-06-01 22:20:20|46.75|43.95|46.7|43.9|46.75|43.95|46.7|43.9|0
1654122030000|2022-06-01 22:20:30|46.67|43.87|46.7|43.9|46.7|43.9|46.67|43.87|0
1654122040000|2022-06-01 22:20:40|46.65|43.85|46.6|43.8|46.65|43.85|46.6|43.8|0
1654122060000|2022-06-01 22:21:00|46.65|43.85|46.7|43.9|46.7|43.9|46.65|43.85|0
1654122070000|2022-06-01 22:21:10|46.75|43.95|46.67|43.87|46.75|43.95|46.65|43.85|0
1654122080000|2022-06-01 22:21:20|46.7|43.9|46.65|43.85|46.7|43.9|46.65|43.85|0
1654122090000|2022-06-01 22:21:30|46.62|43.82|46.57|43.77|46.62|43.82|46.55|43.75|0
1654122100000|2022-06-01 22:21:40|46.6|43.8|46.6|43.8|46.62|43.82|46.6|43.8|0
1654122110000|2022-06-01 22:21:50|46.55|43.75|46.55|43.75|46.55|43.75|46.55|43.75|0
1654122120000|2022-06-01 22:22:00|46.5|43.7|46.45|43.65|46.5|43.7|46.45|43.65|0
1654122130000|2022-06-01 22:22:10|46.5|43.7|46.55|43.75|46.55|43.75|46.5|43.7|0
1654122140000|2022-06-01 22:22:20|46.57|43.77|46.57|43.77|46.57|43.77|46.57|43.77|0
1654122150000|2022-06-01 22:22:30|46.5|43.7|46.5|43.7|46.5|43.7|46.5|43.7|0
1654122160000|2022-06-01 22:22:40|46.45|43.65|46.45|43.65|46.5|43.7|46.45|43.65|0
1654122170000|2022-06-01 22:22:50|46.4|43.6|46.27|43.47|46.4|43.6|46.27|43.47|0
1654122180000|2022-06-01 22:23:00|46.1|43.3|46.05|43.25|46.1|43.3|46.03|43.23|0
1654122190000|2022-06-01 22:23:10|46.12|43.32|46.15|43.35|46.15|43.35|46.12|43.32|0
1654122200000|2022-06-01 22:23:20|46.12|43.32|46.1|43.3|46.12|43.32|46.1|43.3|0
1654122210000|2022-06-01 22:23:30|46|43.2|45.95|43.15|46|43.2|45.95|43.15|0
1654122220000|2022-06-01 22:23:40|45.98|43.18|45.93|43.13|45.98|43.18|45.93|43.13|0
1654122230000|2022-06-01 22:23:50|45.9|43.1|45.98|43.18|45.98|43.18|45.9|43.1|0
1654122240000|2022-06-01 22:24:00|45.95|43.15|45.93|43.13|45.95|43.15|45.93|43.13|0
1654122250000|2022-06-01 22:24:10|45.95|43.15|45.85|43.05|45.95|43.15|45.85|43.05|0
1654122260000|2022-06-01 22:24:20|45.9|43.1|45.9|43.1|45.95|43.15|45.9|43.1|0
1654122270000|2022-06-01 22:24:30|45.95|43.15|46|43.2|46.12|43.32|45.95|43.15|0
1654122280000|2022-06-01 22:24:40|46.03|43.23|46|43.2|46.03|43.23|46|43.2|0
1654122290000|2022-06-01 22:24:50|46.05|43.25|46.1|43.3|46.1|43.3|46.05|43.25|0
1654122300000|2022-06-01 22:25:00|46.15|43.35|46.15|43.35|46.15|43.35|46.1|43.3|0
1654122310000|2022-06-01 22:25:10|46.2|43.4|46.2|43.4|46.2|43.4|46.2|43.4|0
1654122320000|2022-06-01 22:25:20|46.15|43.35|46.15|43.35|46.15|43.35|46.15|43.35|0
1654122330000|2022-06-01 22:25:30|46.17|43.37|46.2|43.4|46.2|43.4|46.15|43.35|0
1654122370000|2022-06-01 22:26:10|46.17|43.37|46.1|43.3|46.17|43.37|46.1|43.3|0
1654122380000|2022-06-01 22:26:20|46.15|43.35|46.07|43.27|46.15|43.35|46.07|43.27|0
1654122390000|2022-06-01 22:26:30|46.05|43.25|46.05|43.25|46.05|43.25|46.05|43.25|0
1654122400000|2022-06-01 22:26:40|46.1|43.3|46.1|43.3|46.1|43.3|46.1|43.3|0
1654122410000|2022-06-01 22:26:50|46.12|43.32|46.12|43.32|46.12|43.32|46.1|43.3|0
1654122420000|2022-06-01 22:27:00|46.1|43.3|46.07|43.27|46.1|43.3|46.07|43.27|0
1654122430000|2022-06-01 22:27:10|46.05|43.25|46.05|43.25|46.05|43.25|46.05|43.25|0
1654122440000|2022-06-01 22:27:20|46|43.2|46|43.2|46|43.2|46|43.2|0
1654122450000|2022-06-01 22:27:30|46.02|43.22|46.07|43.27|46.1|43.3|46.02|43.22|0
1654122460000|2022-06-01 22:27:40|46.05|43.25|45.97|43.17|46.05|43.25|45.97|43.17|0
1654122470000|2022-06-01 22:27:50|45.95|43.15|45.97|43.17|45.97|43.17|45.95|43.15|0
1654122480000|2022-06-01 22:28:00|45.95|43.15|45.93|43.13|45.95|43.15|45.93|43.13|0
1654122500000|2022-06-01 22:28:20|45.97|43.17|45.95|43.15|46|43.2|45.95|43.15|0
1654122520000|2022-06-01 22:28:40|45.97|43.17|45.97|43.17|45.97|43.17|45.97|43.17|0
1654122530000|2022-06-01 22:28:50|45.95|43.15|45.95|43.15|45.95|43.15|45.95|43.15|0
1654122550000|2022-06-01 22:29:10|45.9|43.1|45.9|43.1|45.9|43.1|45.9|43.1|0
1654122560000|2022-06-01 22:29:20|45.88|43.08|45.9|43.1|45.9|43.1|45.88|43.08|0
1654122570000|2022-06-01 22:29:30|45.95|43.15|45.9|43.1|45.95|43.15|45.9|43.1|0
1654122580000|2022-06-01 22:29:40|45.85|43.05|45.85|43.05|45.85|43.05|45.85|43.05|0
1654122590000|2022-06-01 22:29:50|45.88|43.08|45.9|43.1|45.9|43.1|45.88|43.08|0
1654122600000|2022-06-01 22:30:00|45.85|43.05|45.88|43.08|45.88|43.08|45.85|43.05|0
1654122610000|2022-06-01 22:30:10|45.8|43|45.97|43.17|45.97|43.17|45.8|43|0
1654122620000|2022-06-01 22:30:20|45.95|43.15|45.95|43.15|45.95|43.15|45.95|43.15|0
1654122630000|2022-06-01 22:30:30|45.92|43.12|46|43.2|46|43.2|45.92|43.12|0
1654122640000|2022-06-01 22:30:40|46.02|43.22|46.05|43.25|46.05|43.25|46.02|43.22|0
1654122650000|2022-06-01 22:30:50|46.02|43.22|46.02|43.22|46.02|43.22|46.02|43.22|0
1654122660000|2022-06-01 22:31:00|45.92|43.12|45.83|43.03|45.92|43.12|45.83|43.03|0
1654122670000|2022-06-01 22:31:10|45.85|43.05|45.8|43|45.85|43.05|45.8|43|0
1654122690000|2022-06-01 22:31:30|45.78|42.98|45.6|42.8|45.78|42.98|45.6|42.8|0
1654122700000|2022-06-01 22:31:40|45.65|42.85|45.53|42.73|45.65|42.85|45.53|42.73|0
1654122710000|2022-06-01 22:31:50|45.58|42.78|45.6|42.8|45.6|42.8|45.58|42.78|0
1654122720000|2022-06-01 22:32:00|45.58|42.78|45.46|42.66|45.58|42.78|45.43|42.63|0
1654122730000|2022-06-01 22:32:10|45.51|42.71|45.56|42.76|45.56|42.76|45.51|42.71|0
1654122740000|2022-06-01 22:32:20|45.51|42.71|45.6|42.8|45.65|42.85|45.51|42.71|0
1654122750000|2022-06-01 22:32:30|45.65|42.85|45.65|42.85|45.65|42.85|45.65|42.85|0
1654122760000|2022-06-01 22:32:40|45.63|42.83|45.75|42.95|45.75|42.95|45.63|42.83|0
1654122770000|2022-06-01 22:32:50|45.7|42.9|45.7|42.9|45.7|42.9|45.7|42.9|0
1654122780000|2022-06-01 22:33:00|45.73|42.93|45.7|42.9|45.73|42.93|45.7|42.9|0
1654122790000|2022-06-01 22:33:10|45.65|42.85|45.58|42.78|45.65|42.85|45.51|42.71|0
1654122800000|2022-06-01 22:33:20|45.6|42.8|45.6|42.8|45.63|42.83|45.6|42.8|0
1654122810000|2022-06-01 22:33:30|45.65|42.85|45.7|42.9|45.7|42.9|45.65|42.85|0
1654122820000|2022-06-01 22:33:40|45.65|42.85|45.75|42.95|45.75|42.95|45.63|42.83|0
1654122840000|2022-06-01 22:34:00|45.73|42.93|45.73|42.93|45.75|42.95|45.73|42.93|0
1654122850000|2022-06-01 22:34:10|45.8|43|45.77|42.97|45.8|43|45.77|42.97|0
1654122860000|2022-06-01 22:34:20|45.75|42.95|45.75|42.95|45.75|42.95|45.73|42.93|0
1654122870000|2022-06-01 22:34:30|45.73|42.93|45.73|42.93|45.73|42.93|45.73|42.93|0
1654122880000|2022-06-01 22:34:40|45.75|42.95|45.75|42.95|45.75|42.95|45.75|42.95|0
1654122900000|2022-06-01 22:35:00|45.85|43.05|45.65|42.85|45.85|43.05|45.63|42.83|0
1654122910000|2022-06-01 22:35:10|45.63|42.83|45.65|42.85|45.65|42.85|45.63|42.83|0
1654122920000|2022-06-01 22:35:20|45.7|42.9|45.58|42.78|45.7|42.9|45.58|42.78|0
1654122940000|2022-06-01 22:35:40|45.55|42.75|45.55|42.75|45.55|42.75|45.55|42.75|0
1654122950000|2022-06-01 22:35:50|45.58|42.78|45.58|42.78|45.58|42.78|45.58|42.78|0
1654122960000|2022-06-01 22:36:00|45.55|42.75|45.55|42.75|45.55|42.75|45.55|42.75|0
1654122970000|2022-06-01 22:36:10|45.51|42.71|45.46|42.66|45.51|42.71|45.46|42.66|0
1654122980000|2022-06-01 22:36:20|45.48|42.68|45.43|42.63|45.51|42.71|45.43|42.63|0
1654122990000|2022-06-01 22:36:30|45.41|42.61|45.41|42.61|45.41|42.61|45.41|42.61|0
1654123000000|2022-06-01 22:36:40|45.38|42.58|45.43|42.63|45.43|42.63|45.38|42.58|0
1654123010000|2022-06-01 22:36:50|45.46|42.66|45.46|42.66|45.46|42.66|45.46|42.66|0
1654123020000|2022-06-01 22:37:00|45.48|42.68|45.36|42.56|45.48|42.68|45.36|42.56|0
1654123030000|2022-06-01 22:37:10|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654123040000|2022-06-01 22:37:20|45.36|42.56|45.38|42.58|45.38|42.58|45.36|42.56|0
1654123050000|2022-06-01 22:37:30|45.41|42.61|45.41|42.61|45.41|42.61|45.36|42.56|0
1654123060000|2022-06-01 22:37:40|45.46|42.66|45.46|42.66|45.46|42.66|45.46|42.66|0
1654123070000|2022-06-01 22:37:50|45.41|42.61|45.46|42.66|45.46|42.66|45.41|42.61|0
1654123080000|2022-06-01 22:38:00|45.43|42.63|45.43|42.63|45.43|42.63|45.41|42.61|0
1654123090000|2022-06-01 22:38:10|45.41|42.61|45.5|42.7|45.5|42.7|45.41|42.61|0
1654123100000|2022-06-01 22:38:20|45.48|42.68|45.5|42.7|45.5|42.7|45.48|42.68|0
1654123110000|2022-06-01 22:38:30|45.48|42.68|45.48|42.68|45.48|42.68|45.48|42.68|0
1654123120000|2022-06-01 22:38:40|45.5|42.7|45.48|42.68|45.5|42.7|45.48|42.68|0
1654123150000|2022-06-01 22:39:10|45.46|42.66|45.5|42.7|45.5|42.7|45.46|42.66|0
1654123160000|2022-06-01 22:39:20|45.48|42.68|45.5|42.7|45.5|42.7|45.48|42.68|0
1654123170000|2022-06-01 22:39:30|45.53|42.73|45.48|42.68|45.53|42.73|45.48|42.68|0
1654123180000|2022-06-01 22:39:40|45.45|42.65|45.48|42.68|45.48|42.68|45.45|42.65|0
1654123190000|2022-06-01 22:39:50|45.45|42.65|45.45|42.65|45.45|42.65|45.45|42.65|0
1654123200000|2022-06-01 22:40:00|45.41|42.61|45.36|42.56|45.41|42.61|45.36|42.56|0
1654123210000|2022-06-01 22:40:10|45.41|42.61|45.45|42.65|45.45|42.65|45.41|42.61|0
1654123220000|2022-06-01 22:40:20|45.43|42.63|45.45|42.65|45.45|42.65|45.43|42.63|0
1654123230000|2022-06-01 22:40:30|45.43|42.63|45.43|42.63|45.45|42.65|45.41|42.61|0
1654123250000|2022-06-01 22:40:50|45.41|42.61|45.41|42.61|45.41|42.61|45.41|42.61|0
1654123260000|2022-06-01 22:41:00|45.43|42.63|45.45|42.65|45.45|42.65|45.43|42.63|0
1654123270000|2022-06-01 22:41:10|45.41|42.61|45.45|42.65|45.45|42.65|45.41|42.61|0
1654123280000|2022-06-01 22:41:20|45.41|42.61|45.43|42.63|45.45|42.65|45.41|42.61|0
1654123290000|2022-06-01 22:41:30|45.45|42.65|45.5|42.7|45.5|42.7|45.45|42.65|0
1654123310000|2022-06-01 22:41:50|45.48|42.68|45.5|42.7|45.5|42.7|45.48|42.68|0
1654123320000|2022-06-01 22:42:00|45.48|42.68|45.5|42.7|45.5|42.7|45.48|42.68|0
1654123330000|2022-06-01 22:42:10|45.53|42.73|45.55|42.75|45.55|42.75|45.53|42.73|0
1654123360000|2022-06-01 22:42:40|45.62|42.82|45.7|42.9|45.75|42.95|45.62|42.82|0
1654123370000|2022-06-01 22:42:50|45.65|42.85|45.6|42.8|45.65|42.85|45.6|42.8|0
1654123380000|2022-06-01 22:43:00|45.62|42.82|45.7|42.9|45.7|42.9|45.6|42.8|0
1654123390000|2022-06-01 22:43:10|45.65|42.85|45.75|42.95|45.75|42.95|45.65|42.85|0
1654123400000|2022-06-01 22:43:20|45.8|43|45.8|43|45.8|43|45.8|43|0
1654123410000|2022-06-01 22:43:30|45.85|43.05|45.8|43|45.85|43.05|45.8|43|0
1654123420000|2022-06-01 22:43:40|45.75|42.95|45.85|43.05|45.85|43.05|45.75|42.95|0
1654123430000|2022-06-01 22:43:50|45.9|43.1|45.94|43.14|45.94|43.14|45.9|43.1|0
1654123440000|2022-06-01 22:44:00|45.85|43.05|45.85|43.05|45.85|43.05|45.8|43|0
1654123450000|2022-06-01 22:44:10|45.9|43.1|45.85|43.05|45.9|43.1|45.85|43.05|0
1654123460000|2022-06-01 22:44:20|45.82|43.02|45.77|42.97|45.82|43.02|45.77|42.97|0
1654123470000|2022-06-01 22:44:30|45.75|42.95|45.7|42.9|45.75|42.95|45.7|42.9|0
1654123480000|2022-06-01 22:44:40|45.75|42.95|45.65|42.85|45.75|42.95|45.65|42.85|0
1654123490000|2022-06-01 22:44:50|45.62|42.82|45.55|42.75|45.62|42.82|45.55|42.75|0
1654123500000|2022-06-01 22:45:00|45.53|42.73|45.55|42.75|45.55|42.75|45.53|42.73|0
1654123510000|2022-06-01 22:45:10|45.53|42.73|45.6|42.8|45.6|42.8|45.53|42.73|0
1654123520000|2022-06-01 22:45:20|45.75|42.95|45.75|42.95|45.75|42.95|45.75|42.95|0
1654123530000|2022-06-01 22:45:30|45.67|42.87|45.65|42.85|45.67|42.87|45.65|42.85|0
1654123540000|2022-06-01 22:45:40|45.67|42.87|45.67|42.87|45.67|42.87|45.67|42.87|0
1654123550000|2022-06-01 22:45:50|45.7|42.9|45.65|42.85|45.7|42.9|45.65|42.85|0
1654123560000|2022-06-01 22:46:00|45.62|42.82|45.6|42.8|45.62|42.82|45.6|42.8|0
1654123580000|2022-06-01 22:46:20|45.57|42.77|45.52|42.72|45.57|42.77|45.52|42.72|0
1654123590000|2022-06-01 22:46:30|45.55|42.75|45.57|42.77|45.57|42.77|45.55|42.75|0
1654123600000|2022-06-01 22:46:40|45.55|42.75|45.57|42.77|45.57|42.77|45.55|42.75|0
1654123610000|2022-06-01 22:46:50|45.67|42.87|45.7|42.9|45.7|42.9|45.67|42.87|0
1654123620000|2022-06-01 22:47:00|45.67|42.87|45.67|42.87|45.67|42.87|45.67|42.87|0
1654123630000|2022-06-01 22:47:10|45.65|42.85|45.65|42.85|45.65|42.85|45.6|42.8|0
1654123640000|2022-06-01 22:47:20|45.7|42.9|45.67|42.87|45.7|42.9|45.67|42.87|0
1654123670000|2022-06-01 22:47:50|45.7|42.9|45.7|42.9|45.7|42.9|45.7|42.9|0
1654123680000|2022-06-01 22:48:00|45.72|42.92|45.67|42.87|45.72|42.92|45.67|42.87|0
1654123690000|2022-06-01 22:48:10|45.48|42.68|45.48|42.68|45.48|42.68|45.48|42.68|0
1654123700000|2022-06-01 22:48:20|45.45|42.65|45.47|42.67|45.47|42.67|45.45|42.65|0
1654123710000|2022-06-01 22:48:30|45.5|42.7|45.26|42.46|45.5|42.7|45.26|42.46|0
1654123720000|2022-06-01 22:48:40|45.3|42.5|45.26|42.46|45.3|42.5|45.26|42.46|0
1654123740000|2022-06-01 22:49:00|45.16|42.36|45.11|42.31|45.16|42.36|45.06|42.26|0
1654123750000|2022-06-01 22:49:10|45.08|42.28|45.21|42.41|45.21|42.41|45.08|42.28|0
1654123760000|2022-06-01 22:49:20|45.26|42.46|45.26|42.46|45.28|42.48|45.26|42.46|0
1654123770000|2022-06-01 22:49:30|45.21|42.41|45.21|42.41|45.21|42.41|45.21|42.41|0
1654123780000|2022-06-01 22:49:40|45.23|42.43|45.26|42.46|45.26|42.46|45.23|42.43|0
1654123790000|2022-06-01 22:49:50|45.23|42.43|45.18|42.38|45.23|42.43|45.18|42.38|0
1654123800000|2022-06-01 22:50:00|45.21|42.41|45.3|42.5|45.3|42.5|45.21|42.41|0
1654123820000|2022-06-01 22:50:20|45.33|42.53|45.33|42.53|45.33|42.53|45.33|42.53|0
1654123830000|2022-06-01 22:50:30|45.28|42.48|45.28|42.48|45.28|42.48|45.28|42.48|0
1654123840000|2022-06-01 22:50:40|45.26|42.46|45.23|42.43|45.26|42.46|45.23|42.43|0
1654123850000|2022-06-01 22:50:50|45.26|42.46|45.28|42.48|45.28|42.48|45.26|42.46|0
1654123860000|2022-06-01 22:51:00|45.13|42.33|45.13|42.33|45.13|42.33|45.13|42.33|0
1654123870000|2022-06-01 22:51:10|45.11|42.31|45.16|42.36|45.16|42.36|45.11|42.31|0
1654123880000|2022-06-01 22:51:20|45.11|42.31|45.13|42.33|45.16|42.36|45.11|42.31|0
1654123890000|2022-06-01 22:51:30|45.16|42.36|45.13|42.33|45.16|42.36|45.13|42.33|0
1654123900000|2022-06-01 22:51:40|45.11|42.31|45.13|42.33|45.13|42.33|45.11|42.31|0
1654123910000|2022-06-01 22:51:50|45.11|42.31|45.03|42.23|45.11|42.31|45.03|42.23|0
1654123920000|2022-06-01 22:52:00|45.01|42.21|45.06|42.26|45.06|42.26|45.01|42.21|0
1654123930000|2022-06-01 22:52:10|45.11|42.31|45.13|42.33|45.13|42.33|45.11|42.31|0
1654123940000|2022-06-01 22:52:20|45.18|42.38|45.21|42.41|45.21|42.41|45.18|42.38|0
1654123950000|2022-06-01 22:52:30|45.18|42.38|45.16|42.36|45.18|42.38|45.16|42.36|0
1654123960000|2022-06-01 22:52:40|45.13|42.33|45.11|42.31|45.13|42.33|45.11|42.31|0
1654123970000|2022-06-01 22:52:50|45.13|42.33|45.16|42.36|45.16|42.36|45.13|42.33|0
1654123980000|2022-06-01 22:53:00|45.13|42.33|45.11|42.31|45.13|42.33|45.11|42.31|0
1654124020000|2022-06-01 22:53:40|45.16|42.36|45.18|42.38|45.18|42.38|45.16|42.36|0
1654124040000|2022-06-01 22:54:00|45.21|42.41|45.21|42.41|45.21|42.41|45.21|42.41|0
1654124050000|2022-06-01 22:54:10|45.25|42.45|45.28|42.48|45.3|42.5|45.25|42.45|0
1654124060000|2022-06-01 22:54:20|45.3|42.5|45.3|42.5|45.3|42.5|45.3|42.5|0
1654124070000|2022-06-01 22:54:30|45.28|42.48|45.28|42.48|45.28|42.48|45.28|42.48|0
1654124080000|2022-06-01 22:54:40|45.25|42.45|45.28|42.48|45.28|42.48|45.25|42.45|0
1654124090000|2022-06-01 22:54:50|45.3|42.5|45.25|42.45|45.3|42.5|45.25|42.45|0
1654124110000|2022-06-01 22:55:10|45.28|42.48|45.28|42.48|45.28|42.48|45.28|42.48|0
1654124120000|2022-06-01 22:55:20|45.33|42.53|45.35|42.55|45.35|42.55|45.33|42.53|0
1654124130000|2022-06-01 22:55:30|45.33|42.53|45.25|42.45|45.33|42.53|45.25|42.45|0
1654124160000|2022-06-01 22:56:00|45.28|42.48|45.2|42.4|45.28|42.48|45.2|42.4|0
1654124170000|2022-06-01 22:56:10|45.18|42.38|45.18|42.38|45.2|42.4|45.18|42.38|0
1654124180000|2022-06-01 22:56:20|45.2|42.4|45.2|42.4|45.2|42.4|45.2|42.4|0
1654124190000|2022-06-01 22:56:30|45.23|42.43|45.18|42.38|45.25|42.45|45.18|42.38|0
1654124200000|2022-06-01 22:56:40|45.16|42.36|45.06|42.26|45.16|42.36|45.06|42.26|0
1654124210000|2022-06-01 22:56:50|45.11|42.31|45.13|42.33|45.16|42.36|45.11|42.31|0
1654124220000|2022-06-01 22:57:00|45.16|42.36|45.13|42.33|45.16|42.36|45.13|42.33|0
1654124230000|2022-06-01 22:57:10|45.18|42.38|45.11|42.31|45.18|42.38|45.11|42.31|0
1654124240000|2022-06-01 22:57:20|45.16|42.36|45.25|42.45|45.25|42.45|45.16|42.36|0
1654124250000|2022-06-01 22:57:30|45.28|42.48|45.23|42.43|45.28|42.48|45.23|42.43|0
1654124260000|2022-06-01 22:57:40|45.18|42.38|45.18|42.38|45.18|42.38|45.18|42.38|0
1654124270000|2022-06-01 22:57:50|45.2|42.4|45.15|42.35|45.2|42.4|45.15|42.35|0
1654124280000|2022-06-01 22:58:00|45.2|42.4|45.2|42.4|45.23|42.43|45.2|42.4|0
1654124290000|2022-06-01 22:58:10|45.18|42.38|45.23|42.43|45.23|42.43|45.18|42.38|0
1654124300000|2022-06-01 22:58:20|45.25|42.45|45.28|42.48|45.28|42.48|45.25|42.45|0
1654124310000|2022-06-01 22:58:30|45.3|42.5|45.25|42.45|45.3|42.5|45.25|42.45|0
1654124320000|2022-06-01 22:58:40|45.2|42.4|45.2|42.4|45.2|42.4|45.2|42.4|0
1654124330000|2022-06-01 22:58:50|45.23|42.43|45.2|42.4|45.23|42.43|45.2|42.4|0
1654124340000|2022-06-01 22:59:00|45.15|42.35|45.23|42.43|45.23|42.43|45.15|42.35|0
1654124350000|2022-06-01 22:59:10|45.25|42.45|45.13|42.33|45.25|42.45|45.13|42.33|0
1654124360000|2022-06-01 22:59:20|45.15|42.35|45.15|42.35|45.15|42.35|45.13|42.33|0
1654124370000|2022-06-01 22:59:30|45.13|42.33|45.15|42.35|45.15|42.35|45.13|42.33|0
1654124380000|2022-06-01 22:59:40|45.13|42.33|45.13|42.33|45.13|42.33|45.13|42.33|0
1654124390000|2022-06-01 22:59:50|45.11|42.31|45.11|42.31|45.11|42.31|45.11|42.31|0
1654124400000|2022-06-01 23:00:00|45.15|42.35|45.06|42.26|45.15|42.35|45.06|42.26|0
1654124410000|2022-06-01 23:00:10|45.03|42.23|44.96|42.16|45.03|42.23|44.96|42.16|0
1654124420000|2022-06-01 23:00:20|45.08|42.28|45.11|42.31|45.11|42.31|45.08|42.28|0
1654124430000|2022-06-01 23:00:30|45.08|42.28|45.06|42.26|45.08|42.28|45.06|42.26|0
1654124440000|2022-06-01 23:00:40|45.08|42.28|45.15|42.35|45.15|42.35|45.08|42.28|0
1654124450000|2022-06-01 23:00:50|45.2|42.4|45.3|42.5|45.3|42.5|45.2|42.4|0
1654124460000|2022-06-01 23:01:00|45.32|42.52|45.32|42.52|45.32|42.52|45.3|42.5|0
1654124470000|2022-06-01 23:01:10|45.35|42.55|45.32|42.52|45.35|42.55|45.32|42.52|0
1654124480000|2022-06-01 23:01:20|45.35|42.55|45.3|42.5|45.35|42.55|45.3|42.5|0
1654124490000|2022-06-01 23:01:30|45.27|42.47|45.3|42.5|45.3|42.5|45.23|42.43|0
1654124500000|2022-06-01 23:01:40|45.32|42.52|45.32|42.52|45.32|42.52|45.32|42.52|0
1654124510000|2022-06-01 23:01:50|45.3|42.5|45.25|42.45|45.3|42.5|45.25|42.45|0
1654124520000|2022-06-01 23:02:00|45.15|42.35|45.15|42.35|45.15|42.35|45.13|42.33|0
1654124530000|2022-06-01 23:02:10|45.13|42.33|45.2|42.4|45.2|42.4|45.13|42.33|0
1654124540000|2022-06-01 23:02:20|45.27|42.47|45.32|42.52|45.32|42.52|45.27|42.47|0
1654124550000|2022-06-01 23:02:30|45.3|42.5|45.27|42.47|45.3|42.5|45.27|42.47|0
1654124560000|2022-06-01 23:02:40|45.25|42.45|45.35|42.55|45.35|42.55|45.25|42.45|0
1654124570000|2022-06-01 23:02:50|45.32|42.52|45.32|42.52|45.32|42.52|45.32|42.52|0
1654124580000|2022-06-01 23:03:00|45.35|42.55|45.37|42.57|45.37|42.57|45.35|42.55|0
1654124590000|2022-06-01 23:03:10|45.4|42.6|45.4|42.6|45.4|42.6|45.4|42.6|0
1654124600000|2022-06-01 23:03:20|45.45|42.65|45.4|42.6|45.45|42.65|45.4|42.6|0
1654124620000|2022-06-01 23:03:40|45.37|42.57|45.37|42.57|45.37|42.57|45.37|42.57|0
1654124630000|2022-06-01 23:03:50|45.4|42.6|45.4|42.6|45.42|42.62|45.4|42.6|0
1654124640000|2022-06-01 23:04:00|45.42|42.62|45.45|42.65|45.45|42.65|45.42|42.62|0
1654124660000|2022-06-01 23:04:20|45.4|42.6|45.45|42.65|45.45|42.65|45.4|42.6|0
1654124670000|2022-06-01 23:04:30|45.4|42.6|45.4|42.6|45.4|42.6|45.4|42.6|0
1654124680000|2022-06-01 23:04:40|45.42|42.62|45.4|42.6|45.42|42.62|45.4|42.6|0
1654124690000|2022-06-01 23:04:50|45.35|42.55|45.3|42.5|45.35|42.55|45.3|42.5|0
1654124700000|2022-06-01 23:05:00|45.27|42.47|45.3|42.5|45.3|42.5|45.22|42.42|0
1654124710000|2022-06-01 23:05:10|45.35|42.55|45.32|42.52|45.35|42.55|45.32|42.52|0
1654124720000|2022-06-01 23:05:20|45.3|42.5|45.25|42.45|45.3|42.5|45.25|42.45|0
1654124730000|2022-06-01 23:05:30|45.27|42.47|45.27|42.47|45.27|42.47|45.25|42.45|0
1654124740000|2022-06-01 23:05:40|45.3|42.5|45.32|42.52|45.32|42.52|45.27|42.47|0
1654124770000|2022-06-01 23:06:10|45.3|42.5|45.25|42.45|45.3|42.5|45.25|42.45|0
1654124780000|2022-06-01 23:06:20|45.18|42.38|45.22|42.42|45.22|42.42|45.18|42.38|0
1654124790000|2022-06-01 23:06:30|45.27|42.47|45.27|42.47|45.3|42.5|45.27|42.47|0
1654124800000|2022-06-01 23:06:40|45.17|42.37|45.15|42.35|45.17|42.37|45.1|42.3|0
1654124810000|2022-06-01 23:06:50|45.17|42.37|45.17|42.37|45.25|42.45|45.17|42.37|0
1654124820000|2022-06-01 23:07:00|45.15|42.35|45.22|42.42|45.22|42.42|45.13|42.33|0
1654124830000|2022-06-01 23:07:10|45.25|42.45|45.27|42.47|45.27|42.47|45.25|42.45|0
1654124840000|2022-06-01 23:07:20|45.35|42.55|45.32|42.52|45.35|42.55|45.3|42.5|0
1654124850000|2022-06-01 23:07:30|45.35|42.55|45.35|42.55|45.35|42.55|45.32|42.52|0
1654124860000|2022-06-01 23:07:40|45.3|42.5|45.25|42.45|45.3|42.5|45.25|42.45|0
1654124870000|2022-06-01 23:07:50|45.27|42.47|45.3|42.5|45.3|42.5|45.27|42.47|0
1654124880000|2022-06-01 23:08:00|45.2|42.4|45.2|42.4|45.2|42.4|45.2|42.4|0
1654124890000|2022-06-01 23:08:10|45.22|42.42|45.15|42.35|45.22|42.42|45.15|42.35|0
1654124900000|2022-06-01 23:08:20|45.1|42.3|45.1|42.3|45.1|42.3|45.1|42.3|0
1654124920000|2022-06-01 23:08:40|45.13|42.33|45.13|42.33|45.13|42.33|45.13|42.33|0
1654124930000|2022-06-01 23:08:50|45.1|42.3|45.15|42.35|45.15|42.35|45.1|42.3|0
1654124940000|2022-06-01 23:09:00|45.1|42.3|45.15|42.35|45.15|42.35|45.1|42.3|0
1654124950000|2022-06-01 23:09:10|45.1|42.3|45.1|42.3|45.1|42.3|45.1|42.3|0
1654124960000|2022-06-01 23:09:20|45.13|42.33|45.1|42.3|45.13|42.33|45.08|42.28|0
1654124970000|2022-06-01 23:09:30|45.05|42.25|45.1|42.3|45.1|42.3|45.05|42.25|0
1654124980000|2022-06-01 23:09:40|45.13|42.33|45.17|42.37|45.17|42.37|45.13|42.33|0
1654124990000|2022-06-01 23:09:50|45.15|42.35|45.15|42.35|45.2|42.4|45.15|42.35|0
1654125000000|2022-06-01 23:10:00|45.1|42.3|44.98|42.18|45.1|42.3|44.96|42.16|0
1654125010000|2022-06-01 23:10:10|45.03|42.23|44.93|42.13|45.03|42.23|44.91|42.11|0
1654125020000|2022-06-01 23:10:20|44.91|42.11|44.86|42.06|44.91|42.11|44.86|42.06|0
1654125030000|2022-06-01 23:10:30|44.83|42.03|44.86|42.06|44.88|42.08|44.83|42.03|0
1654125040000|2022-06-01 23:10:40|44.96|42.16|44.96|42.16|44.96|42.16|44.96|42.16|0
1654125050000|2022-06-01 23:10:50|44.98|42.18|44.98|42.18|44.98|42.18|44.98|42.18|0
1654125060000|2022-06-01 23:11:00|45.05|42.25|45.05|42.25|45.08|42.28|45.05|42.25|0
1654125070000|2022-06-01 23:11:10|45.03|42.23|44.98|42.18|45.03|42.23|44.98|42.18|0
1654125080000|2022-06-01 23:11:20|45|42.2|45.05|42.25|45.05|42.25|45|42.2|0
1654125090000|2022-06-01 23:11:30|45.03|42.23|45.1|42.3|45.1|42.3|45.03|42.23|0
1654125100000|2022-06-01 23:11:40|44.98|42.18|45.05|42.25|45.05|42.25|44.98|42.18|0
1654125110000|2022-06-01 23:11:50|45.1|42.3|45.03|42.23|45.12|42.32|45.03|42.23|0
1654125120000|2022-06-01 23:12:00|45.05|42.25|45.08|42.28|45.08|42.28|45.05|42.25|0
1654125130000|2022-06-01 23:12:10|45.03|42.23|45|42.2|45.03|42.23|45|42.2|0
1654125140000|2022-06-01 23:12:20|45.03|42.23|45|42.2|45.03|42.23|45|42.2|0
1654125150000|2022-06-01 23:12:30|45.03|42.23|45|42.2|45.03|42.23|45|42.2|0
1654125160000|2022-06-01 23:12:40|45.03|42.23|45.03|42.23|45.05|42.25|45.03|42.23|0
1654125170000|2022-06-01 23:12:50|45|42.2|45|42.2|45.03|42.23|45|42.2|0
1654125180000|2022-06-01 23:13:00|45.1|42.3|45.1|42.3|45.1|42.3|45.1|42.3|0
1654125190000|2022-06-01 23:13:10|45.25|42.45|45.32|42.52|45.32|42.52|45.22|42.42|0
1654125200000|2022-06-01 23:13:20|45.27|42.47|45.3|42.5|45.3|42.5|45.27|42.47|0
1654125210000|2022-06-01 23:13:30|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654125220000|2022-06-01 23:13:40|45.3|42.5|45.34|42.54|45.34|42.54|45.3|42.5|0
1654125260000|2022-06-01 23:14:20|45.32|42.52|45.34|42.54|45.34|42.54|45.32|42.52|0
1654125270000|2022-06-01 23:14:30|45.39|42.59|45.42|42.62|45.42|42.62|45.39|42.59|0
1654125280000|2022-06-01 23:14:40|45.39|42.59|45.37|42.57|45.39|42.59|45.34|42.54|0
1654125290000|2022-06-01 23:14:50|45.39|42.59|45.37|42.57|45.39|42.59|45.37|42.57|0
1654125310000|2022-06-01 23:15:10|45.39|42.59|45.42|42.62|45.42|42.62|45.39|42.59|0
1654125320000|2022-06-01 23:15:20|45.44|42.64|45.42|42.62|45.44|42.64|45.42|42.62|0
1654125330000|2022-06-01 23:15:30|45.37|42.57|45.44|42.64|45.44|42.64|45.37|42.57|0
1654125350000|2022-06-01 23:15:50|45.46|42.66|45.46|42.66|45.49|42.69|45.46|42.66|0
1654125360000|2022-06-01 23:16:00|45.44|42.64|45.42|42.62|45.44|42.64|45.42|42.62|0
1654125370000|2022-06-01 23:16:10|45.44|42.64|45.39|42.59|45.44|42.64|45.39|42.59|0
1654125380000|2022-06-01 23:16:20|45.34|42.54|45.22|42.42|45.34|42.54|45.15|42.35|0
1654125390000|2022-06-01 23:16:30|45.17|42.37|45.15|42.35|45.17|42.37|45.15|42.35|0
1654125410000|2022-06-01 23:16:50|45.17|42.37|45.17|42.37|45.17|42.37|45.17|42.37|0
1654125440000|2022-06-01 23:17:20|45.2|42.4|45.2|42.4|45.2|42.4|45.2|42.4|0
1654125470000|2022-06-01 23:17:50|45.17|42.37|45.17|42.37|45.17|42.37|45.17|42.37|0
1654125490000|2022-06-01 23:18:10|45.2|42.4|45.2|42.4|45.2|42.4|45.2|42.4|0
1654125500000|2022-06-01 23:18:20|45.27|42.47|45.27|42.47|45.29|42.49|45.27|42.47|0
1654125510000|2022-06-01 23:18:30|45.24|42.44|45.27|42.47|45.27|42.47|45.24|42.44|0
1654125520000|2022-06-01 23:18:40|45.29|42.49|45.29|42.49|45.29|42.49|45.29|42.49|0
1654125550000|2022-06-01 23:19:10|45.24|42.44|45.24|42.44|45.24|42.44|45.24|42.44|0
1654125560000|2022-06-01 23:19:20|45.22|42.42|45.24|42.44|45.24|42.44|45.22|42.42|0
1654125580000|2022-06-01 23:19:40|45.29|42.49|45.29|42.49|45.29|42.49|45.29|42.49|0
1654125600000|2022-06-01 23:20:00|45.34|42.54|45.39|42.59|45.39|42.59|45.34|42.54|0
1654125610000|2022-06-01 23:20:10|45.36|42.56|45.32|42.52|45.36|42.56|45.32|42.52|0
1654125620000|2022-06-01 23:20:20|45.34|42.54|45.32|42.52|45.34|42.54|45.29|42.49|0
1654125630000|2022-06-01 23:20:30|45.29|42.49|45.29|42.49|45.29|42.49|45.29|42.49|0
1654125640000|2022-06-01 23:20:40|45.32|42.52|45.24|42.44|45.36|42.56|45.24|42.44|0
1654125650000|2022-06-01 23:20:50|45.34|42.54|45.29|42.49|45.39|42.59|45.24|42.44|0
1654125660000|2022-06-01 23:21:00|45.34|42.54|45.39|42.59|45.39|42.59|45.32|42.52|0
1654125670000|2022-06-01 23:21:10|45.44|42.64|45.46|42.66|45.49|42.69|45.44|42.64|0
1654125680000|2022-06-01 23:21:20|45.44|42.64|45.44|42.64|45.46|42.66|45.44|42.64|0
1654125690000|2022-06-01 23:21:30|45.39|42.59|45.44|42.64|45.44|42.64|45.39|42.59|0
1654125700000|2022-06-01 23:21:40|45.49|42.69|45.54|42.74|45.54|42.74|45.49|42.69|0
1654125720000|2022-06-01 23:22:00|45.49|42.69|45.59|42.79|45.59|42.79|45.46|42.66|0
1654125730000|2022-06-01 23:22:10|45.54|42.74|45.49|42.69|45.59|42.79|45.49|42.69|0
1654125740000|2022-06-01 23:22:20|45.54|42.74|45.49|42.69|45.54|42.74|45.49|42.69|0
1654125750000|2022-06-01 23:22:30|45.44|42.64|45.39|42.59|45.44|42.64|45.39|42.59|0
1654125760000|2022-06-01 23:22:40|45.36|42.56|45.36|42.56|45.39|42.59|45.36|42.56|0
1654125770000|2022-06-01 23:22:50|45.34|42.54|45.34|42.54|45.39|42.59|45.34|42.54|0
1654125780000|2022-06-01 23:23:00|45.36|42.56|45.39|42.59|45.39|42.59|45.36|42.56|0
1654125800000|2022-06-01 23:23:20|45.41|42.61|45.44|42.64|45.44|42.64|45.41|42.61|0
1654125810000|2022-06-01 23:23:30|45.39|42.59|45.39|42.59|45.39|42.59|45.36|42.56|0
1654125820000|2022-06-01 23:23:40|45.34|42.54|45.39|42.59|45.39|42.59|45.34|42.54|0
1654125830000|2022-06-01 23:23:50|45.34|42.54|45.36|42.56|45.36|42.56|45.34|42.54|0
1654125840000|2022-06-01 23:24:00|45.39|42.59|45.41|42.61|45.41|42.61|45.39|42.59|0
1654125850000|2022-06-01 23:24:10|45.44|42.64|45.51|42.71|45.51|42.71|45.44|42.64|0
1654125860000|2022-06-01 23:24:20|45.54|42.74|45.54|42.74|45.54|42.74|45.54|42.74|0
1654125870000|2022-06-01 23:24:30|45.56|42.76|45.49|42.69|45.56|42.76|45.49|42.69|0
1654125880000|2022-06-01 23:24:40|45.46|42.66|45.46|42.66|45.46|42.66|45.46|42.66|0
1654125890000|2022-06-01 23:24:50|45.49|42.69|45.44|42.64|45.49|42.69|45.44|42.64|0
1654125920000|2022-06-01 23:25:20|45.46|42.66|45.46|42.66|45.46|42.66|45.46|42.66|0
1654125930000|2022-06-01 23:25:30|45.51|42.71|45.49|42.69|45.51|42.71|45.49|42.69|0
1654125940000|2022-06-01 23:25:40|45.51|42.71|45.51|42.71|45.51|42.71|45.51|42.71|0
1654125950000|2022-06-01 23:25:50|45.56|42.76|45.58|42.78|45.58|42.78|45.54|42.74|0
1654125960000|2022-06-01 23:26:00|45.63|42.83|45.61|42.81|45.63|42.83|45.61|42.81|0
1654125970000|2022-06-01 23:26:10|45.63|42.83|45.63|42.83|45.63|42.83|45.63|42.83|0
1654125990000|2022-06-01 23:26:30|45.61|42.81|45.53|42.73|45.61|42.81|45.53|42.73|0
1654126000000|2022-06-01 23:26:40|45.58|42.78|45.53|42.73|45.58|42.78|45.53|42.73|0
1654126010000|2022-06-01 23:26:50|45.51|42.71|45.51|42.71|45.51|42.71|45.51|42.71|0
1654126020000|2022-06-01 23:27:00|45.49|42.69|45.46|42.66|45.49|42.69|45.46|42.66|0
1654126030000|2022-06-01 23:27:10|45.49|42.69|45.49|42.69|45.49|42.69|45.49|42.69|0
1654126040000|2022-06-01 23:27:20|45.44|42.64|45.56|42.76|45.58|42.78|45.44|42.64|0
1654126050000|2022-06-01 23:27:30|45.58|42.78|45.63|42.83|45.63|42.83|45.58|42.78|0
1654126060000|2022-06-01 23:27:40|45.66|42.86|45.66|42.86|45.66|42.86|45.66|42.86|0
1654126070000|2022-06-01 23:27:50|45.68|42.88|45.63|42.83|45.68|42.88|45.61|42.81|0
1654126080000|2022-06-01 23:28:00|45.68|42.88|45.68|42.88|45.68|42.88|45.68|42.88|0
1654126100000|2022-06-01 23:28:20|45.63|42.83|45.63|42.83|45.66|42.86|45.63|42.83|0
1654126110000|2022-06-01 23:28:30|45.58|42.78|45.63|42.83|45.63|42.83|45.58|42.78|0
1654126120000|2022-06-01 23:28:40|45.61|42.81|45.61|42.81|45.61|42.81|45.61|42.81|0
1654126130000|2022-06-01 23:28:50|45.58|42.78|45.53|42.73|45.58|42.78|45.51|42.71|0
1654126140000|2022-06-01 23:29:00|45.58|42.78|45.58|42.78|45.58|42.78|45.58|42.78|0
1654126160000|2022-06-01 23:29:20|45.56|42.76|45.56|42.76|45.56|42.76|45.56|42.76|0
1654126170000|2022-06-01 23:29:30|45.53|42.73|45.56|42.76|45.56|42.76|45.53|42.73|0
1654126180000|2022-06-01 23:29:40|45.58|42.78|45.58|42.78|45.58|42.78|45.58|42.78|0
1654126200000|2022-06-01 23:30:00|45.63|42.83|45.61|42.81|45.63|42.83|45.61|42.81|0
1654126210000|2022-06-01 23:30:10|45.63|42.83|45.58|42.78|45.63|42.83|45.58|42.78|0
1654126220000|2022-06-01 23:30:20|45.53|42.73|45.56|42.76|45.56|42.76|45.53|42.73|0
1654126230000|2022-06-01 23:30:30|45.58|42.78|45.63|42.83|45.63|42.83|45.58|42.78|0
1654126240000|2022-06-01 23:30:40|45.58|42.78|45.61|42.81|45.61|42.81|45.58|42.78|0
1654126250000|2022-06-01 23:30:50|45.58|42.78|45.53|42.73|45.58|42.78|45.53|42.73|0
1654126260000|2022-06-01 23:31:00|45.58|42.78|45.63|42.83|45.63|42.83|45.58|42.78|0
1654126270000|2022-06-01 23:31:10|45.61|42.81|45.61|42.81|45.61|42.81|45.61|42.81|0
1654126280000|2022-06-01 23:31:20|45.63|42.83|45.63|42.83|45.63|42.83|45.63|42.83|0
1654126310000|2022-06-01 23:31:50|45.58|42.78|45.58|42.78|45.58|42.78|45.58|42.78|0
1654126320000|2022-06-01 23:32:00|45.63|42.83|45.63|42.83|45.63|42.83|45.63|42.83|0
1654126330000|2022-06-01 23:32:10|45.68|42.88|45.7|42.9|45.7|42.9|45.68|42.88|0
1654126340000|2022-06-01 23:32:20|45.63|42.83|45.63|42.83|45.63|42.83|45.58|42.78|0
1654126350000|2022-06-01 23:32:30|45.68|42.88|45.68|42.88|45.68|42.88|45.63|42.83|0
1654126360000|2022-06-01 23:32:40|45.65|42.85|45.61|42.81|45.65|42.85|45.51|42.71|0
1654126370000|2022-06-01 23:32:50|45.63|42.83|45.58|42.78|45.63|42.83|45.58|42.78|0
1654126380000|2022-06-01 23:33:00|45.53|42.73|45.56|42.76|45.56|42.76|45.53|42.73|0
1654126390000|2022-06-01 23:33:10|45.53|42.73|45.58|42.78|45.58|42.78|45.53|42.73|0
1654126400000|2022-06-01 23:33:20|45.56|42.76|45.56|42.76|45.56|42.76|45.56|42.76|0
1654126410000|2022-06-01 23:33:30|45.53|42.73|45.56|42.76|45.56|42.76|45.53|42.73|0
1654126420000|2022-06-01 23:33:40|45.53|42.73|45.51|42.71|45.53|42.73|45.51|42.71|0
1654126430000|2022-06-01 23:33:50|45.48|42.68|45.48|42.68|45.51|42.71|45.48|42.68|0
1654126440000|2022-06-01 23:34:00|45.51|42.71|45.51|42.71|45.51|42.71|45.51|42.71|0
1654126450000|2022-06-01 23:34:10|45.53|42.73|45.51|42.71|45.53|42.73|45.48|42.68|0
1654126460000|2022-06-01 23:34:20|45.48|42.68|45.48|42.68|45.48|42.68|45.48|42.68|0
1654126490000|2022-06-01 23:34:50|45.43|42.63|45.34|42.54|45.43|42.63|45.34|42.54|0
1654126500000|2022-06-01 23:35:00|45.31|42.51|45.29|42.49|45.34|42.54|45.29|42.49|0
1654126520000|2022-06-01 23:35:20|45.24|42.44|45.26|42.46|45.26|42.46|45.24|42.44|0
1654126530000|2022-06-01 23:35:30|45.24|42.44|45.29|42.49|45.29|42.49|45.24|42.44|0
1654126550000|2022-06-01 23:35:50|45.31|42.51|45.31|42.51|45.31|42.51|45.31|42.51|0
1654126560000|2022-06-01 23:36:00|45.34|42.54|45.38|42.58|45.38|42.58|45.34|42.54|0
1654126580000|2022-06-01 23:36:20|45.29|42.49|45.24|42.44|45.29|42.49|45.24|42.44|0
1654126590000|2022-06-01 23:36:30|45.29|42.49|45.29|42.49|45.29|42.49|45.29|42.49|0
1654126600000|2022-06-01 23:36:40|45.24|42.44|45.29|42.49|45.29|42.49|45.24|42.44|0
1654126610000|2022-06-01 23:36:50|45.31|42.51|45.34|42.54|45.34|42.54|45.31|42.51|0
1654126620000|2022-06-01 23:37:00|45.36|42.56|45.38|42.58|45.38|42.58|45.36|42.56|0
1654126630000|2022-06-01 23:37:10|45.33|42.53|45.31|42.51|45.33|42.53|45.31|42.51|0
1654126650000|2022-06-01 23:37:30|45.29|42.49|45.26|42.46|45.29|42.49|45.26|42.46|0
1654126660000|2022-06-01 23:37:40|45.24|42.44|45.24|42.44|45.24|42.44|45.24|42.44|0
1654126670000|2022-06-01 23:37:50|45.29|42.49|45.29|42.49|45.29|42.49|45.29|42.49|0
1654126680000|2022-06-01 23:38:00|45.24|42.44|45.19|42.39|45.24|42.44|45.19|42.39|0
1654126690000|2022-06-01 23:38:10|45.16|42.36|45.19|42.39|45.19|42.39|45.16|42.36|0
1654126700000|2022-06-01 23:38:20|45.14|42.34|45.19|42.39|45.21|42.41|45.14|42.34|0
1654126710000|2022-06-01 23:38:30|45.24|42.44|45.21|42.41|45.24|42.44|45.21|42.41|0
1654126720000|2022-06-01 23:38:40|45.19|42.39|45.19|42.39|45.19|42.39|45.19|42.39|0
1654126740000|2022-06-01 23:39:00|45.16|42.36|45.19|42.39|45.19|42.39|45.16|42.36|0
1654126750000|2022-06-01 23:39:10|45.21|42.41|45.21|42.41|45.21|42.41|45.21|42.41|0
1654126760000|2022-06-01 23:39:20|45.19|42.39|45.21|42.41|45.21|42.41|45.19|42.39|0
1654126770000|2022-06-01 23:39:30|45.19|42.39|45.19|42.39|45.19|42.39|45.19|42.39|0
1654126800000|2022-06-01 23:40:00|45.24|42.44|45.19|42.39|45.24|42.44|45.19|42.39|0
1654126810000|2022-06-01 23:40:10|45.21|42.41|45.21|42.41|45.21|42.41|45.21|42.41|0
1654126820000|2022-06-01 23:40:20|45.19|42.39|45.16|42.36|45.19|42.39|45.16|42.36|0
1654126830000|2022-06-01 23:40:30|45.14|42.34|45.14|42.34|45.14|42.34|45.14|42.34|0
1654126850000|2022-06-01 23:40:50|45.09|42.29|45.11|42.31|45.11|42.31|45.09|42.29|0
1654126860000|2022-06-01 23:41:00|45.14|42.34|45.09|42.29|45.14|42.34|45.09|42.29|0
1654126870000|2022-06-01 23:41:10|45.11|42.31|45.14|42.34|45.14|42.34|45.11|42.31|0
1654126900000|2022-06-01 23:41:40|45.19|42.39|45.16|42.36|45.19|42.39|45.16|42.36|0
1654126910000|2022-06-01 23:41:50|45.19|42.39|45.19|42.39|45.19|42.39|45.19|42.39|0
1654126920000|2022-06-01 23:42:00|45.14|42.34|45.19|42.39|45.19|42.39|45.14|42.34|0
1654126930000|2022-06-01 23:42:10|45.14|42.34|45.14|42.34|45.14|42.34|45.14|42.34|0
1654126940000|2022-06-01 23:42:20|45.09|42.29|44.94|42.14|45.09|42.29|44.94|42.14|0
1654126950000|2022-06-01 23:42:30|44.99|42.19|44.85|42.05|44.99|42.19|44.85|42.05|0
1654126960000|2022-06-01 23:42:40|44.87|42.07|44.87|42.07|44.89|42.09|44.87|42.07|0
1654126970000|2022-06-01 23:42:50|44.85|42.05|44.8|42|44.85|42.05|44.8|42|0
1654126980000|2022-06-01 23:43:00|44.85|42.05|44.82|42.02|44.85|42.05|44.82|42.02|0
1654126990000|2022-06-01 23:43:10|44.85|42.05|44.82|42.02|44.85|42.05|44.82|42.02|0
1654127000000|2022-06-01 23:43:20|44.8|42|44.75|41.95|44.8|42|44.75|41.95|0
1654127010000|2022-06-01 23:43:30|44.51|41.71|44.6|41.8|44.6|41.8|44.51|41.71|0
1654127020000|2022-06-01 23:43:40|44.53|41.73|44.51|41.71|44.53|41.73|44.51|41.71|0
1654127030000|2022-06-01 23:43:50|44.46|41.66|44.43|41.63|44.46|41.66|44.43|41.63|0
1654127040000|2022-06-01 23:44:00|44.41|41.61|44.36|41.56|44.46|41.66|44.36|41.56|0
1654127050000|2022-06-01 23:44:10|44.46|41.66|44.39|41.59|44.46|41.66|44.39|41.59|0
1654127060000|2022-06-01 23:44:20|44.41|41.61|44.46|41.66|44.46|41.66|44.41|41.61|0
1654127070000|2022-06-01 23:44:30|44.51|41.71|44.48|41.68|44.51|41.71|44.48|41.68|0
1654127080000|2022-06-01 23:44:40|44.46|41.66|44.46|41.66|44.48|41.68|44.46|41.66|0
1654127090000|2022-06-01 23:44:50|44.51|41.71|44.51|41.71|44.51|41.71|44.51|41.71|0
1654127100000|2022-06-01 23:45:00|44.41|41.61|44.46|41.66|44.51|41.71|44.41|41.61|0
1654127110000|2022-06-01 23:45:10|44.41|41.61|44.46|41.66|44.46|41.66|44.39|41.59|0
1654127120000|2022-06-01 23:45:20|44.41|41.61|44.41|41.61|44.41|41.61|44.39|41.59|0
1654127130000|2022-06-01 23:45:30|44.43|41.63|44.53|41.73|44.53|41.73|44.43|41.63|0
1654127140000|2022-06-01 23:45:40|44.51|41.71|44.48|41.68|44.51|41.71|44.46|41.66|0
1654127150000|2022-06-01 23:45:50|44.46|41.66|44.53|41.73|44.53|41.73|44.46|41.66|0
1654127160000|2022-06-01 23:46:00|44.51|41.71|44.41|41.61|44.51|41.71|44.41|41.61|0
1654127170000|2022-06-01 23:46:10|44.46|41.66|44.46|41.66|44.48|41.68|44.46|41.66|0
1654127180000|2022-06-01 23:46:20|44.41|41.61|44.41|41.61|44.41|41.61|44.39|41.59|0
1654127190000|2022-06-01 23:46:30|44.39|41.59|44.31|41.51|44.39|41.59|44.31|41.51|0
1654127200000|2022-06-01 23:46:40|44.36|41.56|44.41|41.61|44.46|41.66|44.36|41.56|0
1654127210000|2022-06-01 23:46:50|44.51|41.71|44.6|41.8|44.6|41.8|44.51|41.71|0
1654127220000|2022-06-01 23:47:00|44.55|41.75|44.6|41.8|44.6|41.8|44.55|41.75|0
1654127240000|2022-06-01 23:47:20|44.55|41.75|44.36|41.56|44.55|41.75|44.36|41.56|0
1654127250000|2022-06-01 23:47:30|44.43|41.63|44.41|41.61|44.43|41.63|44.41|41.61|0
1654127260000|2022-06-01 23:47:40|44.36|41.56|44.31|41.51|44.36|41.56|44.31|41.51|0
1654127270000|2022-06-01 23:47:50|44.41|41.61|44.41|41.61|44.41|41.61|44.38|41.58|0
1654127280000|2022-06-01 23:48:00|44.43|41.63|44.41|41.61|44.43|41.63|44.41|41.61|0
1654127290000|2022-06-01 23:48:10|44.46|41.66|44.36|41.56|44.46|41.66|44.36|41.56|0
1654127300000|2022-06-01 23:48:20|44.31|41.51|44.29|41.49|44.31|41.51|44.29|41.49|0
1654127310000|2022-06-01 23:48:30|44.34|41.54|44.46|41.66|44.46|41.66|44.34|41.54|0
1654127330000|2022-06-01 23:48:50|44.41|41.61|44.36|41.56|44.41|41.61|44.36|41.56|0
1654127340000|2022-06-01 23:49:00|44.46|41.66|44.46|41.66|44.46|41.66|44.46|41.66|0
1654127350000|2022-06-01 23:49:10|44.41|41.61|44.46|41.66|44.46|41.66|44.41|41.61|0
1654127360000|2022-06-01 23:49:20|44.51|41.71|44.53|41.73|44.55|41.75|44.51|41.71|0
1654127370000|2022-06-01 23:49:30|44.55|41.75|44.55|41.75|44.58|41.78|44.55|41.75|0
1654127380000|2022-06-01 23:49:40|44.6|41.8|44.6|41.8|44.6|41.8|44.6|41.8|0
1654127400000|2022-06-01 23:50:00|44.55|41.75|44.55|41.75|44.55|41.75|44.55|41.75|0
1654127410000|2022-06-01 23:50:10|44.51|41.71|44.53|41.73|44.53|41.73|44.51|41.71|0
1654127420000|2022-06-01 23:50:20|44.46|41.66|44.41|41.61|44.46|41.66|44.41|41.61|0
1654127430000|2022-06-01 23:50:30|44.46|41.66|44.46|41.66|44.46|41.66|44.46|41.66|0
1654127460000|2022-06-01 23:51:00|44.41|41.61|44.36|41.56|44.41|41.61|44.36|41.56|0
1654127470000|2022-06-01 23:51:10|44.41|41.61|44.41|41.61|44.41|41.61|44.41|41.61|0
1654127480000|2022-06-01 23:51:20|44.46|41.66|44.5|41.7|44.5|41.7|44.46|41.66|0
1654127490000|2022-06-01 23:51:30|44.46|41.66|44.5|41.7|44.5|41.7|44.46|41.66|0
1654127500000|2022-06-01 23:51:40|44.48|41.68|44.46|41.66|44.48|41.68|44.46|41.66|0
1654127510000|2022-06-01 23:51:50|44.5|41.7|44.5|41.7|44.5|41.7|44.5|41.7|0
1654127520000|2022-06-01 23:52:00|44.48|41.68|44.46|41.66|44.5|41.7|44.46|41.66|0
1654127530000|2022-06-01 23:52:10|44.5|41.7|44.46|41.66|44.5|41.7|44.46|41.66|0
1654127540000|2022-06-01 23:52:20|44.43|41.63|44.43|41.63|44.43|41.63|44.43|41.63|0
1654127550000|2022-06-01 23:52:30|44.41|41.61|44.38|41.58|44.41|41.61|44.38|41.58|0
1654127560000|2022-06-01 23:52:40|44.36|41.56|44.41|41.61|44.41|41.61|44.33|41.53|0
1654127570000|2022-06-01 23:52:50|44.38|41.58|44.38|41.58|44.38|41.58|44.38|41.58|0
1654127580000|2022-06-01 23:53:00|44.33|41.53|44.41|41.61|44.41|41.61|44.33|41.53|0
1654127590000|2022-06-01 23:53:10|44.46|41.66|44.5|41.7|44.5|41.7|44.46|41.66|0
1654127600000|2022-06-01 23:53:20|44.48|41.68|44.41|41.61|44.48|41.68|44.41|41.61|0
1654127610000|2022-06-01 23:53:30|44.36|41.56|44.36|41.56|44.36|41.56|44.36|41.56|0
1654127620000|2022-06-01 23:53:40|44.33|41.53|44.33|41.53|44.33|41.53|44.33|41.53|0
1654127630000|2022-06-01 23:53:50|44.36|41.56|44.36|41.56|44.36|41.56|44.36|41.56|0
1654127650000|2022-06-01 23:54:10|44.31|41.51|44.26|41.46|44.31|41.51|44.26|41.46|0
1654127660000|2022-06-01 23:54:20|44.22|41.42|44.26|41.46|44.26|41.46|44.22|41.42|0
1654127670000|2022-06-01 23:54:30|44.22|41.42|44.29|41.49|44.29|41.49|44.22|41.42|0
1654127680000|2022-06-01 23:54:40|44.26|41.46|44.24|41.44|44.26|41.46|44.22|41.42|0
1654127690000|2022-06-01 23:54:50|44.26|41.46|44.31|41.51|44.31|41.51|44.26|41.46|0
1654127700000|2022-06-01 23:55:00|44.36|41.56|44.46|41.66|44.5|41.7|44.36|41.56|0
1654127710000|2022-06-01 23:55:10|44.48|41.68|44.5|41.7|44.5|41.7|44.48|41.68|0
1654127720000|2022-06-01 23:55:20|44.46|41.66|44.46|41.66|44.48|41.68|44.46|41.66|0
1654127730000|2022-06-01 23:55:30|44.5|41.7|44.36|41.56|44.5|41.7|44.36|41.56|0
1654127740000|2022-06-01 23:55:40|44.31|41.51|44.26|41.46|44.31|41.51|44.26|41.46|0
1654127750000|2022-06-01 23:55:50|44.29|41.49|44.26|41.46|44.29|41.49|44.26|41.46|0
1654127760000|2022-06-01 23:56:00|44.29|41.49|44.26|41.46|44.29|41.49|44.26|41.46|0
1654127770000|2022-06-01 23:56:10|44.29|41.49|44.26|41.46|44.29|41.49|44.26|41.46|0
1654127780000|2022-06-01 23:56:20|44.21|41.41|44.21|41.41|44.26|41.46|44.21|41.41|0
1654127790000|2022-06-01 23:56:30|44.24|41.44|44.26|41.46|44.26|41.46|44.24|41.44|0
1654127800000|2022-06-01 23:56:40|44.29|41.49|44.26|41.46|44.29|41.49|44.26|41.46|0
1654127820000|2022-06-01 23:57:00|44.31|41.51|44.31|41.51|44.31|41.51|44.29|41.49|0
1654127830000|2022-06-01 23:57:10|44.36|41.56|44.43|41.63|44.45|41.65|44.36|41.56|0
1654127840000|2022-06-01 23:57:20|44.45|41.65|44.41|41.61|44.45|41.65|44.41|41.61|0
1654127870000|2022-06-01 23:57:50|44.43|41.63|44.48|41.68|44.48|41.68|44.43|41.63|0
1654127880000|2022-06-01 23:58:00|44.45|41.65|44.45|41.65|44.45|41.65|44.45|41.65|0
1654127890000|2022-06-01 23:58:10|44.41|41.61|44.41|41.61|44.41|41.61|44.41|41.61|0
1654127900000|2022-06-01 23:58:20|44.43|41.63|44.41|41.61|44.43|41.63|44.41|41.61|0
1654127910000|2022-06-01 23:58:30|44.45|41.65|44.5|41.7|44.5|41.7|44.45|41.65|0
1654127920000|2022-06-01 23:58:40|44.45|41.65|44.45|41.65|44.45|41.65|44.45|41.65|0
1654127930000|2022-06-01 23:58:50|44.43|41.63|44.41|41.61|44.45|41.65|44.41|41.61|0
1654127940000|2022-06-01 23:59:00|44.45|41.65|44.55|41.75|44.55|41.75|44.45|41.65|0
1654127950000|2022-06-01 23:59:10|44.5|41.7|44.55|41.75|44.55|41.75|44.48|41.68|0
1654127960000|2022-06-01 23:59:20|44.5|41.7|44.55|41.75|44.57|41.77|44.5|41.7|0
1654127970000|2022-06-01 23:59:30|44.5|41.7|44.45|41.65|44.5|41.7|44.45|41.65|0
1654127980000|2022-06-01 23:59:40|44.5|41.7|44.48|41.68|44.5|41.7|44.45|41.65|0
1654127990000|2022-06-01 23:59:50|44.5|41.7|44.5|41.7|44.52|41.72|44.5|41.7|0
1654128000000|2022-06-02 00:00:00|44.55|41.75|44.5|41.7|44.55|41.75|44.45|41.65|0
1654128010000|2022-06-02 00:00:10|44.55|41.75|44.62|41.82|44.62|41.82|44.55|41.75|0
1654128020000|2022-06-02 00:00:20|44.6|41.8|44.69|41.89|44.69|41.89|44.55|41.75|0
1654128030000|2022-06-02 00:00:30|44.79|41.99|44.74|41.94|44.79|41.99|44.74|41.94|0
1654128040000|2022-06-02 00:00:40|44.72|41.92|44.84|42.04|44.84|42.04|44.72|41.92|0
1654128050000|2022-06-02 00:00:50|44.79|41.99|44.81|42.01|44.81|42.01|44.79|41.99|0
1654128060000|2022-06-02 00:01:00|44.74|41.94|44.65|41.85|44.79|41.99|44.65|41.85|0
1654128070000|2022-06-02 00:01:10|44.62|41.82|44.62|41.82|44.65|41.85|44.6|41.8|0
1654128080000|2022-06-02 00:01:20|44.65|41.85|44.74|41.94|44.74|41.94|44.65|41.85|0
1654128090000|2022-06-02 00:01:30|44.79|41.99|44.74|41.94|44.79|41.99|44.74|41.94|0
1654128100000|2022-06-02 00:01:40|44.65|41.85|44.6|41.8|44.65|41.85|44.6|41.8|0
1654128110000|2022-06-02 00:01:50|44.55|41.75|44.57|41.77|44.57|41.77|44.55|41.75|0
1654128120000|2022-06-02 00:02:00|44.5|41.7|44.45|41.65|44.5|41.7|44.45|41.65|0
1654128130000|2022-06-02 00:02:10|44.43|41.63|44.36|41.56|44.43|41.63|44.36|41.56|0
1654128140000|2022-06-02 00:02:20|44.33|41.53|44.21|41.41|44.33|41.53|44.19|41.39|0
1654128150000|2022-06-02 00:02:30|44.36|41.56|44.36|41.56|44.45|41.65|44.36|41.56|0
1654128160000|2022-06-02 00:02:40|44.4|41.6|44.5|41.7|44.5|41.7|44.38|41.58|0
1654128170000|2022-06-02 00:02:50|44.52|41.72|44.48|41.68|44.52|41.72|44.48|41.68|0
1654128180000|2022-06-02 00:03:00|44.45|41.65|44.45|41.65|44.45|41.65|44.4|41.6|0
1654128190000|2022-06-02 00:03:10|44.43|41.63|44.52|41.72|44.52|41.72|44.43|41.63|0
1654128200000|2022-06-02 00:03:20|44.45|41.65|44.33|41.53|44.45|41.65|44.33|41.53|0
1654128210000|2022-06-02 00:03:30|44.36|41.56|44.31|41.51|44.36|41.56|44.31|41.51|0
1654128220000|2022-06-02 00:03:40|44.26|41.46|44.21|41.41|44.26|41.46|44.16|41.36|0
1654128230000|2022-06-02 00:03:50|44.16|41.36|44.16|41.36|44.16|41.36|44.16|41.36|0
1654128240000|2022-06-02 00:04:00|44.12|41.32|44.12|41.32|44.12|41.32|44.12|41.32|0
1654128250000|2022-06-02 00:04:10|44.16|41.36|44.16|41.36|44.16|41.36|44.12|41.32|0
1654128260000|2022-06-02 00:04:20|44.12|41.32|44.14|41.34|44.14|41.34|44.09|41.29|0
1654128270000|2022-06-02 00:04:30|44.16|41.36|44.14|41.34|44.16|41.36|44.07|41.27|0
1654128280000|2022-06-02 00:04:40|44.16|41.36|44.12|41.32|44.16|41.36|44.12|41.32|0
1654128290000|2022-06-02 00:04:50|44.02|41.22|44.04|41.24|44.04|41.24|44.02|41.22|0
1654128300000|2022-06-02 00:05:00|44.09|41.29|44.12|41.32|44.12|41.32|44.09|41.29|0
1654128310000|2022-06-02 00:05:10|44.07|41.27|44.12|41.32|44.12|41.32|44.07|41.27|0
1654128320000|2022-06-02 00:05:20|44.14|41.34|44.19|41.39|44.19|41.39|44.12|41.32|0
1654128330000|2022-06-02 00:05:30|44.16|41.36|44.31|41.51|44.31|41.51|44.16|41.36|0
1654128340000|2022-06-02 00:05:40|44.36|41.56|44.36|41.56|44.36|41.56|44.36|41.56|0
1654128350000|2022-06-02 00:05:50|44.35|41.55|44.5|41.7|44.5|41.7|44.35|41.55|0
1654128360000|2022-06-02 00:06:00|44.47|41.67|44.47|41.67|44.47|41.67|44.47|41.67|0
1654128370000|2022-06-02 00:06:10|44.4|41.6|44.4|41.6|44.43|41.63|44.4|41.6|0
1654128380000|2022-06-02 00:06:20|44.35|41.55|44.45|41.65|44.45|41.65|44.35|41.55|0
1654128390000|2022-06-02 00:06:30|44.47|41.67|44.5|41.7|44.5|41.7|44.47|41.67|0
1654128400000|2022-06-02 00:06:40|44.47|41.67|44.35|41.55|44.47|41.67|44.35|41.55|0
1654128410000|2022-06-02 00:06:50|44.31|41.51|44.35|41.55|44.35|41.55|44.31|41.51|0
1654128420000|2022-06-02 00:07:00|44.31|41.51|44.26|41.46|44.31|41.51|44.26|41.46|0
1654128430000|2022-06-02 00:07:10|44.28|41.48|44.21|41.41|44.28|41.48|44.21|41.41|0
1654128440000|2022-06-02 00:07:20|44.16|41.36|44.11|41.31|44.16|41.36|44.11|41.31|0
1654128450000|2022-06-02 00:07:30|44.14|41.34|44.11|41.31|44.16|41.36|44.11|41.31|0
1654128460000|2022-06-02 00:07:40|44.07|41.27|44.07|41.27|44.11|41.31|44.02|41.22|0
1654128470000|2022-06-02 00:07:50|44.09|41.29|44.07|41.27|44.09|41.29|44.07|41.27|0
1654128480000|2022-06-02 00:08:00|43.92|41.12|43.83|41.03|43.92|41.12|43.78|40.98|0
1654128490000|2022-06-02 00:08:10|43.9|41.1|43.88|41.08|43.9|41.1|43.83|41.03|0
1654128500000|2022-06-02 00:08:20|43.92|41.12|43.88|41.08|43.92|41.12|43.88|41.08|0
1654128510000|2022-06-02 00:08:30|43.92|41.12|43.97|41.17|43.97|41.17|43.92|41.12|0
1654128520000|2022-06-02 00:08:40|44.07|41.27|44.09|41.29|44.09|41.29|44.04|41.24|0
1654128530000|2022-06-02 00:08:50|44.11|41.31|44.16|41.36|44.16|41.36|44.11|41.31|0
1654128540000|2022-06-02 00:09:00|44.21|41.41|44.31|41.51|44.31|41.51|44.21|41.41|0
1654128550000|2022-06-02 00:09:10|44.38|41.58|44.38|41.58|44.38|41.58|44.31|41.51|0
1654128560000|2022-06-02 00:09:20|44.4|41.6|44.45|41.65|44.45|41.65|44.4|41.6|0
1654128570000|2022-06-02 00:09:30|44.5|41.7|44.47|41.67|44.5|41.7|44.45|41.65|0
1654128580000|2022-06-02 00:09:40|44.5|41.7|44.64|41.84|44.64|41.84|44.47|41.67|0
1654128590000|2022-06-02 00:09:50|44.62|41.82|44.59|41.79|44.62|41.82|44.59|41.79|0
1654128600000|2022-06-02 00:10:00|44.64|41.84|44.67|41.87|44.67|41.87|44.59|41.79|0
1654128610000|2022-06-02 00:10:10|44.59|41.79|44.64|41.84|44.64|41.84|44.59|41.79|0
1654128620000|2022-06-02 00:10:20|44.69|41.89|44.55|41.75|44.69|41.89|44.55|41.75|0
1654128630000|2022-06-02 00:10:30|44.5|41.7|44.55|41.75|44.55|41.75|44.5|41.7|0
1654128640000|2022-06-02 00:10:40|44.52|41.72|44.42|41.62|44.52|41.72|44.42|41.62|0
1654128650000|2022-06-02 00:10:50|44.5|41.7|44.55|41.75|44.55|41.75|44.5|41.7|0
1654128660000|2022-06-02 00:11:00|44.59|41.79|44.45|41.65|44.59|41.79|44.45|41.65|0
1654128670000|2022-06-02 00:11:10|44.5|41.7|44.55|41.75|44.55|41.75|44.5|41.7|0
1654128680000|2022-06-02 00:11:20|44.52|41.72|44.4|41.6|44.52|41.72|44.4|41.6|0
1654128690000|2022-06-02 00:11:30|44.42|41.62|44.5|41.7|44.5|41.7|44.4|41.6|0
1654128700000|2022-06-02 00:11:40|44.47|41.67|44.5|41.7|44.5|41.7|44.47|41.67|0
1654128710000|2022-06-02 00:11:50|44.64|41.84|44.64|41.84|44.64|41.84|44.64|41.84|0
1654128720000|2022-06-02 00:12:00|44.69|41.89|44.69|41.89|44.69|41.89|44.69|41.89|0
1654128730000|2022-06-02 00:12:10|44.64|41.84|44.69|41.89|44.69|41.89|44.64|41.84|0
1654128740000|2022-06-02 00:12:20|44.74|41.94|44.83|42.03|44.83|42.03|44.69|41.89|0
1654128750000|2022-06-02 00:12:30|45.05|42.25|45.13|42.33|45.13|42.33|45.05|42.25|0
1654128760000|2022-06-02 00:12:40|45.1|42.3|45.08|42.28|45.1|42.3|45.08|42.28|0
1654128770000|2022-06-02 00:12:50|45.03|42.23|45.17|42.37|45.17|42.37|45.03|42.23|0
1654128780000|2022-06-02 00:13:00|45.13|42.33|45.15|42.35|45.17|42.37|45.13|42.33|0
1654128790000|2022-06-02 00:13:10|45.13|42.33|45.08|42.28|45.13|42.33|45.08|42.28|0
1654128800000|2022-06-02 00:13:20|45.05|42.25|45.1|42.3|45.1|42.3|45.03|42.23|0
1654128810000|2022-06-02 00:13:30|45.13|42.33|45.22|42.42|45.22|42.42|45.13|42.33|0
1654128840000|2022-06-02 00:14:00|45.32|42.52|45.27|42.47|45.32|42.52|45.27|42.47|0
1654128850000|2022-06-02 00:14:10|45.22|42.42|45.22|42.42|45.22|42.42|45.22|42.42|0
1654128860000|2022-06-02 00:14:20|45.17|42.37|45.13|42.33|45.22|42.42|45.13|42.33|0
1654128870000|2022-06-02 00:14:30|45.15|42.35|45.22|42.42|45.22|42.42|45.15|42.35|0
1654128880000|2022-06-02 00:14:40|45.17|42.37|45.17|42.37|45.17|42.37|45.17|42.37|0
1654128890000|2022-06-02 00:14:50|45.15|42.35|45.13|42.33|45.15|42.35|45.13|42.33|0
1654128900000|2022-06-02 00:15:00|45.17|42.37|45.27|42.47|45.3|42.5|45.17|42.37|0
1654128910000|2022-06-02 00:15:10|45.22|42.42|45.13|42.33|45.22|42.42|45.13|42.33|0
1654128920000|2022-06-02 00:15:20|45.17|42.37|45.2|42.4|45.2|42.4|45.17|42.37|0
1654128930000|2022-06-02 00:15:30|45.25|42.45|45.2|42.4|45.27|42.47|45.2|42.4|0
1654128940000|2022-06-02 00:15:40|45.17|42.37|45.22|42.42|45.22|42.42|45.17|42.37|0
1654128950000|2022-06-02 00:15:50|45.29|42.49|45.32|42.52|45.32|42.52|45.27|42.47|0
1654128960000|2022-06-02 00:16:00|45.37|42.57|45.52|42.72|45.52|42.72|45.37|42.57|0
1654128970000|2022-06-02 00:16:10|45.47|42.67|45.54|42.74|45.54|42.74|45.47|42.67|0
1654128980000|2022-06-02 00:16:20|45.52|42.72|45.47|42.67|45.52|42.72|45.44|42.64|0
1654128990000|2022-06-02 00:16:30|45.44|42.64|45.42|42.62|45.47|42.67|45.42|42.62|0
1654129000000|2022-06-02 00:16:40|45.44|42.64|45.47|42.67|45.47|42.67|45.44|42.64|0
1654129010000|2022-06-02 00:16:50|45.42|42.62|45.42|42.62|45.42|42.62|45.39|42.59|0
1654129020000|2022-06-02 00:17:00|45.39|42.59|45.34|42.54|45.39|42.59|45.34|42.54|0
1654129030000|2022-06-02 00:17:10|45.32|42.52|45.37|42.57|45.42|42.62|45.32|42.52|0
1654129040000|2022-06-02 00:17:20|45.44|42.64|45.39|42.59|45.44|42.64|45.39|42.59|0
1654129050000|2022-06-02 00:17:30|45.42|42.62|45.71|42.91|45.71|42.91|45.42|42.62|0
1654129060000|2022-06-02 00:17:40|45.76|42.96|45.81|43.01|45.81|43.01|45.71|42.91|0
1654129070000|2022-06-02 00:17:50|45.76|42.96|45.69|42.89|45.76|42.96|45.69|42.89|0
1654129080000|2022-06-02 00:18:00|45.66|42.86|45.66|42.86|45.66|42.86|45.66|42.86|0
1654129090000|2022-06-02 00:18:10|45.69|42.89|45.17|42.37|45.69|42.89|45.07|42.27|0
1654129100000|2022-06-02 00:18:20|45.15|42.35|45.25|42.45|45.25|42.45|45.15|42.35|0
1654129110000|2022-06-02 00:18:30|45.22|42.42|44.08|41.28|45.22|42.42|44|41.2|0
1654129120000|2022-06-02 00:18:40|44.22|41.42|44.29|41.49|44.29|41.49|44.2|41.4|0
1654129130000|2022-06-02 00:18:50|44.37|41.57|44.46|41.66|44.49|41.69|44.37|41.57|0
1654129140000|2022-06-02 00:19:00|44.56|41.76|44.49|41.69|44.56|41.76|44.49|41.69|0
1654129150000|2022-06-02 00:19:10|44.46|41.66|44.46|41.66|44.46|41.66|44.41|41.61|0
1654129160000|2022-06-02 00:19:20|44.51|41.71|44.46|41.66|44.51|41.71|44.46|41.66|0
1654129170000|2022-06-02 00:19:30|44.49|41.69|44.46|41.66|44.49|41.69|44.46|41.66|0
1654129180000|2022-06-02 00:19:40|44.49|41.69|44.41|41.61|44.49|41.69|44.41|41.61|0
1654129190000|2022-06-02 00:19:50|44.61|41.81|44.66|41.86|44.66|41.86|44.61|41.81|0
1654129200000|2022-06-02 00:20:00|44.71|41.91|44.68|41.88|44.71|41.91|44.66|41.86|0
1654129210000|2022-06-02 00:20:10|44.76|41.96|44.66|41.86|44.76|41.96|44.61|41.81|0
1654129220000|2022-06-02 00:20:20|44.61|41.81|44.66|41.86|44.66|41.86|44.61|41.81|0
1654129230000|2022-06-02 00:20:30|44.9|42.1|44.76|41.96|44.9|42.1|44.76|41.96|0
1654129240000|2022-06-02 00:20:40|44.68|41.88|44.66|41.86|44.68|41.88|44.66|41.86|0
1654129250000|2022-06-02 00:20:50|44.73|41.93|44.68|41.88|44.73|41.93|44.66|41.86|0
1654129260000|2022-06-02 00:21:00|44.71|41.91|44.71|41.91|44.71|41.91|44.66|41.86|0
1654129270000|2022-06-02 00:21:10|44.61|41.81|44.61|41.81|44.61|41.81|44.61|41.81|0
1654129280000|2022-06-02 00:21:20|44.73|41.93|44.75|41.95|44.75|41.95|44.71|41.91|0
1654129290000|2022-06-02 00:21:30|44.71|41.91|44.83|42.03|44.83|42.03|44.71|41.91|0
1654129300000|2022-06-02 00:21:40|44.85|42.05|44.75|41.95|44.85|42.05|44.75|41.95|0
1654129320000|2022-06-02 00:22:00|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1654129340000|2022-06-02 00:22:20|44.71|41.91|44.71|41.91|44.71|41.91|44.71|41.91|0
1654129350000|2022-06-02 00:22:30|44.66|41.86|44.71|41.91|44.71|41.91|44.56|41.76|0
1654129360000|2022-06-02 00:22:40|44.66|41.86|44.61|41.81|44.66|41.86|44.61|41.81|0
1654129370000|2022-06-02 00:22:50|44.56|41.76|44.56|41.76|44.56|41.76|44.51|41.71|0
1654129380000|2022-06-02 00:23:00|44.66|41.86|44.66|41.86|44.68|41.88|44.66|41.86|0
1654129390000|2022-06-02 00:23:10|44.63|41.83|44.66|41.86|44.66|41.86|44.63|41.83|0
1654129400000|2022-06-02 00:23:20|44.71|41.91|44.71|41.91|44.75|41.95|44.71|41.91|0
1654129410000|2022-06-02 00:23:30|44.75|41.95|45|42.2|45|42.2|44.75|41.95|0
1654129420000|2022-06-02 00:23:40|44.92|42.12|45|42.2|45|42.2|44.9|42.1|0
1654129430000|2022-06-02 00:23:50|44.97|42.17|45|42.2|45|42.2|44.97|42.17|0
1654129440000|2022-06-02 00:24:00|44.95|42.15|44.95|42.15|44.95|42.15|44.95|42.15|0
1654129450000|2022-06-02 00:24:10|44.9|42.1|44.85|42.05|44.9|42.1|44.85|42.05|0
1654129460000|2022-06-02 00:24:20|44.88|42.08|44.85|42.05|44.88|42.08|44.85|42.05|0
1654129470000|2022-06-02 00:24:30|44.9|42.1|44.95|42.15|44.95|42.15|44.9|42.1|0
1654129480000|2022-06-02 00:24:40|45|42.2|45.24|42.44|45.24|42.44|45|42.2|0
1654129490000|2022-06-02 00:24:50|45.29|42.49|45.2|42.4|45.29|42.49|45.15|42.35|0
1654129500000|2022-06-02 00:25:00|45.15|42.35|45.15|42.35|45.24|42.44|45.15|42.35|0
1654129510000|2022-06-02 00:25:10|45.19|42.39|45.15|42.35|45.19|42.39|45.15|42.35|0
1654129520000|2022-06-02 00:25:20|45.12|42.32|45.07|42.27|45.12|42.32|45.05|42.25|0
1654129530000|2022-06-02 00:25:30|45.05|42.25|45.05|42.25|45.07|42.27|45.05|42.25|0
1654129540000|2022-06-02 00:25:40|45|42.2|45|42.2|45|42.2|45|42.2|0
1654129550000|2022-06-02 00:25:50|45.05|42.25|45.07|42.27|45.07|42.27|45.05|42.25|0
1654129560000|2022-06-02 00:26:00|45.1|42.3|45.1|42.3|45.1|42.3|45.07|42.27|0
1654129570000|2022-06-02 00:26:10|45.29|42.49|45.69|42.89|45.69|42.89|45.29|42.49|0
1654129580000|2022-06-02 00:26:20|45.79|42.99|45.84|43.04|45.84|43.04|45.79|42.99|0
1654129590000|2022-06-02 00:26:30|45.94|43.14|45.84|43.04|45.94|43.14|45.84|43.04|0
1654129600000|2022-06-02 00:26:40|45.89|43.09|45.84|43.04|45.94|43.14|45.84|43.04|0
1654129610000|2022-06-02 00:26:50|45.89|43.09|45.89|43.09|45.89|43.09|45.84|43.04|0
1654129620000|2022-06-02 00:27:00|45.79|42.99|45.79|42.99|45.79|42.99|45.79|42.99|0
1654129630000|2022-06-02 00:27:10|45.74|42.94|45.61|42.81|45.76|42.96|45.61|42.81|0
1654129640000|2022-06-02 00:27:20|45.64|42.84|45.54|42.74|45.64|42.84|45.54|42.74|0
1654129650000|2022-06-02 00:27:30|45.64|42.84|45.59|42.79|45.64|42.84|45.54|42.74|0
1654129660000|2022-06-02 00:27:40|45.54|42.74|45.44|42.64|45.54|42.74|45.44|42.64|0
1654129670000|2022-06-02 00:27:50|45.39|42.59|45.39|42.59|45.41|42.61|45.39|42.59|0
1654129680000|2022-06-02 00:28:00|45.37|42.57|45.29|42.49|45.37|42.57|45.29|42.49|0
1654129690000|2022-06-02 00:28:10|45.34|42.54|45.37|42.57|45.37|42.57|45.34|42.54|0
1654129700000|2022-06-02 00:28:20|45.34|42.54|45.34|42.54|45.44|42.64|45.34|42.54|0
1654129710000|2022-06-02 00:28:30|45.39|42.59|45.44|42.64|45.44|42.64|45.39|42.59|0
1654129720000|2022-06-02 00:28:40|45.54|42.74|45.49|42.69|45.54|42.74|45.49|42.69|0
1654129730000|2022-06-02 00:28:50|45.39|42.59|45.46|42.66|45.46|42.66|45.39|42.59|0
1654129740000|2022-06-02 00:29:00|45.44|42.64|45.39|42.59|45.44|42.64|45.37|42.57|0
1654129750000|2022-06-02 00:29:10|45.37|42.57|45.39|42.59|45.39|42.59|45.34|42.54|0
1654129760000|2022-06-02 00:29:20|45.41|42.61|45.41|42.61|45.44|42.64|45.41|42.61|0
1654129770000|2022-06-02 00:29:30|45.34|42.54|45.34|42.54|45.34|42.54|45.29|42.49|0
1654129780000|2022-06-02 00:29:40|45.32|42.52|45.24|42.44|45.32|42.52|45.24|42.44|0
1654129790000|2022-06-02 00:29:50|45.29|42.49|45.29|42.49|45.29|42.49|45.29|42.49|0
1654129800000|2022-06-02 00:30:00|45.34|42.54|45.24|42.44|45.39|42.59|45.24|42.44|0
1654129810000|2022-06-02 00:30:10|45.17|42.37|45.12|42.32|45.17|42.37|45.12|42.32|0
1654129820000|2022-06-02 00:30:20|45.14|42.34|45.29|42.49|45.29|42.49|45.14|42.34|0
1654129830000|2022-06-02 00:30:30|45.24|42.44|45.19|42.39|45.24|42.44|45.19|42.39|0
1654129840000|2022-06-02 00:30:40|45.22|42.42|45.24|42.44|45.24|42.44|45.22|42.42|0
1654129850000|2022-06-02 00:30:50|45.19|42.39|45.34|42.54|45.34|42.54|45.19|42.39|0
1654129860000|2022-06-02 00:31:00|45.24|42.44|45.24|42.44|45.29|42.49|45.24|42.44|0
1654129870000|2022-06-02 00:31:10|45.19|42.39|45.19|42.39|45.19|42.39|45.19|42.39|0
1654129880000|2022-06-02 00:31:20|45.24|42.44|45.24|42.44|45.24|42.44|45.24|42.44|0
1654129890000|2022-06-02 00:31:30|45.27|42.47|45.29|42.49|45.29|42.49|45.27|42.47|0
1654129900000|2022-06-02 00:31:40|45.27|42.47|45.24|42.44|45.27|42.47|45.19|42.39|0
1654129910000|2022-06-02 00:31:50|45.19|42.39|45.24|42.44|45.24|42.44|45.19|42.39|0
1654129920000|2022-06-02 00:32:00|45.14|42.34|45.24|42.44|45.24|42.44|45.14|42.34|0
1654129930000|2022-06-02 00:32:10|45.29|42.49|45.24|42.44|45.29|42.49|45.24|42.44|0
1654129940000|2022-06-02 00:32:20|45.29|42.49|45.29|42.49|45.29|42.49|45.29|42.49|0
1654129950000|2022-06-02 00:32:30|45.24|42.44|45.31|42.51|45.31|42.51|45.24|42.44|0
1654129960000|2022-06-02 00:32:40|45.29|42.49|45.29|42.49|45.34|42.54|45.29|42.49|0
1654129970000|2022-06-02 00:32:50|45.34|42.54|45.49|42.69|45.49|42.69|45.34|42.54|0
1654129980000|2022-06-02 00:33:00|45.46|42.66|45.29|42.49|45.46|42.66|45.29|42.49|0
1654129990000|2022-06-02 00:33:10|45.24|42.44|45.19|42.39|45.24|42.44|45.19|42.39|0
1654130000000|2022-06-02 00:33:20|45.14|42.34|45.14|42.34|45.14|42.34|45.14|42.34|0
1654130010000|2022-06-02 00:33:30|45.17|42.37|45.19|42.39|45.19|42.39|45.17|42.37|0
1654130020000|2022-06-02 00:33:40|45.22|42.42|45.19|42.39|45.22|42.42|45.19|42.39|0
1654130030000|2022-06-02 00:33:50|45.14|42.34|45.14|42.34|45.14|42.34|45.14|42.34|0
1654130040000|2022-06-02 00:34:00|45.19|42.39|45.17|42.37|45.19|42.39|45.14|42.34|0
1654130050000|2022-06-02 00:34:10|45.14|42.34|45.19|42.39|45.19|42.39|45.14|42.34|0
1654130060000|2022-06-02 00:34:20|45.09|42.29|45.19|42.39|45.19|42.39|45.09|42.29|0
1654130070000|2022-06-02 00:34:30|45.24|42.44|45.24|42.44|45.24|42.44|45.24|42.44|0
1654130080000|2022-06-02 00:34:40|45.19|42.39|45.14|42.34|45.19|42.39|45.14|42.34|0
1654130090000|2022-06-02 00:34:50|45.19|42.39|45.19|42.39|45.19|42.39|45.19|42.39|0
1654130100000|2022-06-02 00:35:00|45.24|42.44|45.19|42.39|45.24|42.44|45.19|42.39|0
1654130120000|2022-06-02 00:35:20|45.17|42.37|45.24|42.44|45.24|42.44|45.17|42.37|0
1654130130000|2022-06-02 00:35:30|45.19|42.39|45.21|42.41|45.24|42.44|45.19|42.39|0
1654130140000|2022-06-02 00:35:40|45.19|42.39|45.14|42.34|45.19|42.39|45.14|42.34|0
1654130150000|2022-06-02 00:35:50|45.19|42.39|45.14|42.34|45.19|42.39|45.14|42.34|0
1654130160000|2022-06-02 00:36:00|45.17|42.37|45.17|42.37|45.17|42.37|45.17|42.37|0
1654130170000|2022-06-02 00:36:10|45.19|42.39|45.24|42.44|45.24|42.44|45.19|42.39|0
1654130190000|2022-06-02 00:36:30|45.29|42.49|45.29|42.49|45.29|42.49|45.29|42.49|0
1654130220000|2022-06-02 00:37:00|45.34|42.54|45.44|42.64|45.44|42.64|45.34|42.54|0
1654130230000|2022-06-02 00:37:10|45.41|42.61|45.34|42.54|45.41|42.61|45.34|42.54|0
1654130260000|2022-06-02 00:37:40|45.29|42.49|45.29|42.49|45.29|42.49|45.29|42.49|0
1654130270000|2022-06-02 00:37:50|45.26|42.46|45.29|42.49|45.29|42.49|45.26|42.46|0
1654130280000|2022-06-02 00:38:00|45.31|42.51|45.34|42.54|45.34|42.54|45.31|42.51|0
1654130290000|2022-06-02 00:38:10|45.36|42.56|45.36|42.56|45.36|42.56|45.36|42.56|0
1654130300000|2022-06-02 00:38:20|45.41|42.61|45.44|42.64|45.44|42.64|45.39|42.59|0
1654130310000|2022-06-02 00:38:30|45.49|42.69|45.49|42.69|45.49|42.69|45.49|42.69|0
1654130320000|2022-06-02 00:38:40|45.59|42.79|45.68|42.88|45.68|42.88|45.59|42.79|0
1654130330000|2022-06-02 00:38:50|45.63|42.83|45.68|42.88|45.68|42.88|45.63|42.83|0
1654130340000|2022-06-02 00:39:00|45.88|43.08|45.88|43.08|45.91|43.11|45.88|43.08|0
1654130350000|2022-06-02 00:39:10|45.98|43.18|45.98|43.18|46.01|43.21|45.98|43.18|0
1654130360000|2022-06-02 00:39:20|46.01|43.21|46.03|43.23|46.03|43.23|46.01|43.21|0
1654130370000|2022-06-02 00:39:30|46.11|43.31|45.98|43.18|46.11|43.31|45.98|43.18|0
1654130380000|2022-06-02 00:39:40|46.01|43.21|45.93|43.13|46.03|43.23|45.93|43.13|0
1654130400000|2022-06-02 00:40:00|45.98|43.18|45.98|43.18|45.98|43.18|45.98|43.18|0
1654130410000|2022-06-02 00:40:10|46.13|43.33|46.18|43.38|46.23|43.43|46.13|43.33|0
1654130420000|2022-06-02 00:40:20|46.13|43.33|46.13|43.33|46.18|43.38|46.13|43.33|0
1654130430000|2022-06-02 00:40:30|46.11|43.31|46.13|43.33|46.16|43.36|46.11|43.31|0
1654130440000|2022-06-02 00:40:40|46.03|43.23|46.13|43.33|46.13|43.33|46.03|43.23|0
1654130450000|2022-06-02 00:40:50|46.11|43.31|46.08|43.28|46.11|43.31|46.08|43.28|0
1654130460000|2022-06-02 00:41:00|46.06|43.26|46.08|43.28|46.08|43.28|46.06|43.26|0
1654130470000|2022-06-02 00:41:10|46.03|43.23|46.06|43.26|46.08|43.28|46.03|43.23|0
1654130480000|2022-06-02 00:41:20|46.03|43.23|45.78|42.98|46.03|43.23|45.78|42.98|0
1654130490000|2022-06-02 00:41:30|45.73|42.93|45.78|42.98|45.83|43.03|45.73|42.93|0
1654130500000|2022-06-02 00:41:40|45.76|42.96|45.78|42.98|45.78|42.98|45.73|42.93|0
1654130510000|2022-06-02 00:41:50|45.73|42.93|45.76|42.96|45.78|42.98|45.73|42.93|0
1654130520000|2022-06-02 00:42:00|45.78|42.98|45.86|43.06|45.93|43.13|45.78|42.98|0
1654130530000|2022-06-02 00:42:10|45.88|43.08|45.88|43.08|45.88|43.08|45.88|43.08|0
1654130540000|2022-06-02 00:42:20|45.93|43.13|45.88|43.08|45.93|43.13|45.88|43.08|0
1654130550000|2022-06-02 00:42:30|45.93|43.13|45.88|43.08|45.93|43.13|45.86|43.06|0
1654130560000|2022-06-02 00:42:40|45.76|42.96|45.76|42.96|45.76|42.96|45.76|42.96|0
1654130570000|2022-06-02 00:42:50|45.73|42.93|45.73|42.93|45.78|42.98|45.73|42.93|0
1654130580000|2022-06-02 00:43:00|45.68|42.88|45.68|42.88|45.73|42.93|45.68|42.88|0
1654130590000|2022-06-02 00:43:10|45.76|42.96|45.73|42.93|45.76|42.96|45.68|42.88|0
1654130600000|2022-06-02 00:43:20|45.68|42.88|45.63|42.83|45.68|42.88|45.63|42.83|0
1654130610000|2022-06-02 00:43:30|45.68|42.88|45.66|42.86|45.68|42.88|45.66|42.86|0
1654130620000|2022-06-02 00:43:40|45.68|42.88|45.66|42.86|45.68|42.88|45.63|42.83|0
1654130630000|2022-06-02 00:43:50|45.68|42.88|45.73|42.93|45.76|42.96|45.68|42.88|0
1654130640000|2022-06-02 00:44:00|45.76|42.96|45.68|42.88|45.76|42.96|45.68|42.88|0
1654130650000|2022-06-02 00:44:10|45.73|42.93|45.73|42.93|45.73|42.93|45.73|42.93|0
1654130660000|2022-06-02 00:44:20|45.71|42.91|45.78|42.98|45.78|42.98|45.71|42.91|0
1654130670000|2022-06-02 00:44:30|45.76|42.96|45.88|43.08|45.88|43.08|45.76|42.96|0
1654130680000|2022-06-02 00:44:40|45.83|43.03|45.86|43.06|45.86|43.06|45.83|43.03|0
1654130690000|2022-06-02 00:44:50|45.83|43.03|45.78|42.98|45.83|43.03|45.78|42.98|0
1654130700000|2022-06-02 00:45:00|45.83|43.03|45.85|43.05|45.88|43.08|45.83|43.03|0
1654130710000|2022-06-02 00:45:10|45.83|43.03|45.78|42.98|45.83|43.03|45.78|42.98|0
1654130720000|2022-06-02 00:45:20|45.76|42.96|45.73|42.93|45.78|42.98|45.73|42.93|0
1654130730000|2022-06-02 00:45:30|45.68|42.88|45.68|42.88|45.68|42.88|45.63|42.83|0
1654130740000|2022-06-02 00:45:40|45.63|42.83|45.66|42.86|45.66|42.86|45.63|42.83|0
1654130750000|2022-06-02 00:45:50|45.63|42.83|45.68|42.88|45.68|42.88|45.63|42.83|0
1654130760000|2022-06-02 00:46:00|45.63|42.83|45.73|42.93|45.73|42.93|45.63|42.83|0
1654130770000|2022-06-02 00:46:10|45.75|42.95|45.88|43.08|45.88|43.08|45.75|42.95|0
1654130780000|2022-06-02 00:46:20|45.93|43.13|46.08|43.28|46.08|43.28|45.93|43.13|0
1654130790000|2022-06-02 00:46:30|46.18|43.38|46.1|43.3|46.18|43.38|46.1|43.3|0
1654130800000|2022-06-02 00:46:40|46.13|43.33|46|43.2|46.13|43.33|46|43.2|0
1654130810000|2022-06-02 00:46:50|45.95|43.15|45.98|43.18|45.98|43.18|45.95|43.15|0
1654130820000|2022-06-02 00:47:00|45.93|43.13|45.78|42.98|45.93|43.13|45.78|42.98|0
1654130830000|2022-06-02 00:47:10|45.83|43.03|45.78|42.98|45.83|43.03|45.78|42.98|0
1654130840000|2022-06-02 00:47:20|45.75|42.95|45.73|42.93|45.75|42.95|45.73|42.93|0
1654130850000|2022-06-02 00:47:30|45.78|42.98|45.73|42.93|45.78|42.98|45.73|42.93|0
1654130860000|2022-06-02 00:47:40|45.78|42.98|45.78|42.98|45.8|43|45.78|42.98|0
1654130870000|2022-06-02 00:47:50|45.8|43|45.83|43.03|45.85|43.05|45.78|42.98|0
1654130880000|2022-06-02 00:48:00|45.78|42.98|45.85|43.05|45.85|43.05|45.78|42.98|0
1654130890000|2022-06-02 00:48:10|45.83|43.03|45.8|43|45.83|43.03|45.8|43|0
1654130900000|2022-06-02 00:48:20|45.83|43.03|45.83|43.03|45.83|43.03|45.78|42.98|0
1654130910000|2022-06-02 00:48:30|45.88|43.08|45.88|43.08|45.88|43.08|45.85|43.05|0
1654130920000|2022-06-02 00:48:40|45.9|43.1|45.88|43.08|45.9|43.1|45.88|43.08|0
1654130930000|2022-06-02 00:48:50|45.85|43.05|45.9|43.1|45.93|43.13|45.85|43.05|0
1654130940000|2022-06-02 00:49:00|45.93|43.13|45.98|43.18|46.03|43.23|45.93|43.13|0
1654130950000|2022-06-02 00:49:10|46.03|43.23|46|43.2|46.03|43.23|45.98|43.18|0
1654130960000|2022-06-02 00:49:20|46.08|43.28|46.13|43.33|46.15|43.35|46.08|43.28|0
1654130970000|2022-06-02 00:49:30|46.08|43.28|46.13|43.33|46.13|43.33|46.08|43.28|0
1654130980000|2022-06-02 00:49:40|46.15|43.35|46.25|43.45|46.25|43.45|46.15|43.35|0
1654130990000|2022-06-02 00:49:50|46.4|43.6|46.35|43.55|46.4|43.6|46.33|43.53|0
1654131000000|2022-06-02 00:50:00|46.43|43.63|46.35|43.55|46.43|43.63|46.33|43.53|0
1654131010000|2022-06-02 00:50:10|46.33|43.53|46.33|43.53|46.33|43.53|46.28|43.48|0
1654131020000|2022-06-02 00:50:20|46.28|43.48|46.28|43.48|46.28|43.48|46.28|43.48|0
1654131030000|2022-06-02 00:50:30|46.33|43.53|46.33|43.53|46.33|43.53|46.33|43.53|0
1654131040000|2022-06-02 00:50:40|46.25|43.45|46.28|43.48|46.28|43.48|46.23|43.43|0
1654131050000|2022-06-02 00:50:50|46.23|43.43|46.23|43.43|46.28|43.48|46.23|43.43|0
1654131060000|2022-06-02 00:51:00|46.28|43.48|46.28|43.48|46.28|43.48|46.28|43.48|0
1654131070000|2022-06-02 00:51:10|46.33|43.53|46.33|43.53|46.38|43.58|46.33|43.53|0
1654131090000|2022-06-02 00:51:30|46.28|43.48|46.23|43.43|46.28|43.48|46.2|43.4|0
1654131100000|2022-06-02 00:51:40|46.18|43.38|46.08|43.28|46.18|43.38|46.08|43.28|0
1654131110000|2022-06-02 00:51:50|46.05|43.25|46.08|43.28|46.13|43.33|46.05|43.25|0
1654131130000|2022-06-02 00:52:10|46.05|43.25|45.98|43.18|46.05|43.25|45.98|43.18|0
1654131140000|2022-06-02 00:52:20|46.03|43.23|45.98|43.18|46.03|43.23|45.98|43.18|0
1654131150000|2022-06-02 00:52:30|46.03|43.23|45.98|43.18|46.03|43.23|45.98|43.18|0
1654131160000|2022-06-02 00:52:40|45.93|43.13|45.93|43.13|45.93|43.13|45.93|43.13|0
1654131170000|2022-06-02 00:52:50|45.98|43.18|45.88|43.08|45.98|43.18|45.88|43.08|0
1654131180000|2022-06-02 00:53:00|45.93|43.13|45.88|43.08|45.93|43.13|45.88|43.08|0
1654131190000|2022-06-02 00:53:10|45.93|43.13|45.9|43.1|45.93|43.13|45.88|43.08|0
1654131200000|2022-06-02 00:53:20|45.88|43.08|45.83|43.03|45.88|43.08|45.83|43.03|0
1654131210000|2022-06-02 00:53:30|45.8|43|45.78|42.98|45.83|43.03|45.78|42.98|0
1654131240000|2022-06-02 00:54:00|45.83|43.03|45.85|43.05|45.85|43.05|45.83|43.03|0
1654131250000|2022-06-02 00:54:10|45.88|43.08|45.9|43.1|45.9|43.1|45.88|43.08|0
1654131260000|2022-06-02 00:54:20|45.88|43.08|45.83|43.03|45.88|43.08|45.83|43.03|0
1654131270000|2022-06-02 00:54:30|45.88|43.08|45.85|43.05|45.88|43.08|45.83|43.03|0
1654131280000|2022-06-02 00:54:40|45.83|43.03|45.83|43.03|45.83|43.03|45.83|43.03|0
1654131290000|2022-06-02 00:54:50|45.8|43|45.78|42.98|45.8|43|45.78|42.98|0
1654131300000|2022-06-02 00:55:00|45.75|42.95|45.78|42.98|45.78|42.98|45.75|42.95|0
1654131310000|2022-06-02 00:55:10|45.75|42.95|45.73|42.93|45.75|42.95|45.73|42.93|0
1654131320000|2022-06-02 00:55:20|45.78|42.98|45.73|42.93|45.78|42.98|45.73|42.93|0
1654131340000|2022-06-02 00:55:40|45.78|42.98|45.78|42.98|45.78|42.98|45.78|42.98|0
1654131350000|2022-06-02 00:55:50|45.83|43.03|45.78|42.98|45.83|43.03|45.78|42.98|0
1654131360000|2022-06-02 00:56:00|45.73|42.93|45.73|42.93|45.73|42.93|45.73|42.93|0
1654131370000|2022-06-02 00:56:10|45.75|42.95|45.78|42.98|45.78|42.98|45.73|42.93|0
1654131380000|2022-06-02 00:56:20|45.73|42.93|45.75|42.95|45.75|42.95|45.73|42.93|0
1654131390000|2022-06-02 00:56:30|45.78|42.98|45.78|42.98|45.78|42.98|45.78|42.98|0
1654131400000|2022-06-02 00:56:40|45.88|43.08|45.9|43.1|45.9|43.1|45.88|43.08|0
1654131410000|2022-06-02 00:56:50|45.93|43.13|45.9|43.1|45.93|43.13|45.88|43.08|0
1654131420000|2022-06-02 00:57:00|45.93|43.13|45.98|43.18|45.98|43.18|45.88|43.08|0
1654131430000|2022-06-02 00:57:10|46.03|43.23|46.08|43.28|46.08|43.28|46.03|43.23|0
1654131440000|2022-06-02 00:57:20|46.13|43.33|46.1|43.3|46.13|43.33|46.1|43.3|0
1654131450000|2022-06-02 00:57:30|46.13|43.33|46.18|43.38|46.18|43.38|46.13|43.33|0
1654131460000|2022-06-02 00:57:40|46.03|43.23|46.08|43.28|46.08|43.28|46.03|43.23|0
1654131470000|2022-06-02 00:57:50|46.03|43.23|46.03|43.23|46.03|43.23|46.03|43.23|0
1654131480000|2022-06-02 00:58:00|46.08|43.28|46.05|43.25|46.08|43.28|46.05|43.25|0
1654131490000|2022-06-02 00:58:10|45.98|43.18|45.98|43.18|45.98|43.18|45.98|43.18|0
1654131500000|2022-06-02 00:58:20|46|43.2|45.98|43.18|46.03|43.23|45.98|43.18|0
1654131510000|2022-06-02 00:58:30|46|43.2|46.03|43.23|46.03|43.23|46|43.2|0
1654131520000|2022-06-02 00:58:40|45.98|43.18|45.88|43.08|45.98|43.18|45.88|43.08|0
1654131530000|2022-06-02 00:58:50|45.85|43.05|45.88|43.08|45.88|43.08|45.85|43.05|0
1654131550000|2022-06-02 00:59:10|45.93|43.13|45.98|43.18|45.98|43.18|45.9|43.1|0
1654131560000|2022-06-02 00:59:20|45.95|43.15|45.98|43.18|45.98|43.18|45.93|43.13|0
1654131570000|2022-06-02 00:59:30|45.97|43.17|45.97|43.17|45.97|43.17|45.97|43.17|0
1654131580000|2022-06-02 00:59:40|45.93|43.13|45.95|43.15|45.95|43.15|45.93|43.13|0
1654131590000|2022-06-02 00:59:50|45.93|43.13|45.9|43.1|45.93|43.13|45.9|43.1|0
1654131600000|2022-06-02 01:00:00|45.92|43.12|46.12|43.32|46.15|43.35|45.92|43.12|0
1654131610000|2022-06-02 01:00:10|46.17|43.37|46.12|43.32|46.17|43.37|46.12|43.32|0
1654131620000|2022-06-02 01:00:20|46.07|43.27|46.05|43.25|46.12|43.32|46.05|43.25|0
1654131630000|2022-06-02 01:00:30|46.02|43.22|45.97|43.17|46.05|43.25|45.97|43.17|0
1654131640000|2022-06-02 01:00:40|46|43.2|45.92|43.12|46|43.2|45.92|43.12|0
1654131650000|2022-06-02 01:00:50|45.87|43.07|45.82|43.02|45.87|43.07|45.82|43.02|0
1654131660000|2022-06-02 01:01:00|45.78|42.98|45.73|42.93|45.78|42.98|45.73|42.93|0
1654131670000|2022-06-02 01:01:10|45.58|42.78|45.73|42.93|45.73|42.93|45.58|42.78|0
1654131680000|2022-06-02 01:01:20|45.7|42.9|45.68|42.88|45.7|42.9|45.68|42.88|0
1654131690000|2022-06-02 01:01:30|45.63|42.83|45.77|42.97|45.77|42.97|45.63|42.83|0
1654131700000|2022-06-02 01:01:40|45.87|43.07|45.87|43.07|45.87|43.07|45.87|43.07|0
1654131710000|2022-06-02 01:01:50|45.92|43.12|45.85|43.05|45.92|43.12|45.82|43.02|0
1654131720000|2022-06-02 01:02:00|45.82|43.02|45.75|42.95|45.82|43.02|45.75|42.95|0
1654131730000|2022-06-02 01:02:10|45.77|42.97|45.77|42.97|45.82|43.02|45.77|42.97|0
1654131740000|2022-06-02 01:02:20|45.82|43.02|45.8|43|45.82|43.02|45.8|43|0
1654131750000|2022-06-02 01:02:30|45.77|42.97|45.72|42.92|45.77|42.97|45.72|42.92|0
1654131760000|2022-06-02 01:02:40|45.77|42.97|45.77|42.97|45.77|42.97|45.77|42.97|0
1654131770000|2022-06-02 01:02:50|45.72|42.92|45.7|42.9|45.72|42.92|45.7|42.9|0
1654131780000|2022-06-02 01:03:00|45.68|42.88|45.58|42.78|45.68|42.88|45.58|42.78|0
1654131790000|2022-06-02 01:03:10|45.6|42.8|45.63|42.83|45.63|42.83|45.58|42.78|0
1654131800000|2022-06-02 01:03:20|45.58|42.78|45.53|42.73|45.58|42.78|45.53|42.73|0
1654131820000|2022-06-02 01:03:40|45.58|42.78|45.58|42.78|45.58|42.78|45.58|42.78|0
1654131830000|2022-06-02 01:03:50|45.6|42.8|45.6|42.8|45.6|42.8|45.6|42.8|0
1654131840000|2022-06-02 01:04:00|45.55|42.75|45.58|42.78|45.58|42.78|45.53|42.73|0
1654131850000|2022-06-02 01:04:10|45.6|42.8|45.62|42.82|45.62|42.82|45.6|42.8|0
1654131860000|2022-06-02 01:04:20|45.67|42.87|45.67|42.87|45.67|42.87|45.67|42.87|0
1654131870000|2022-06-02 01:04:30|45.62|42.82|45.67|42.87|45.67|42.87|45.62|42.82|0
1654131890000|2022-06-02 01:04:50|45.65|42.85|45.62|42.82|45.65|42.85|45.62|42.82|0
1654131900000|2022-06-02 01:05:00|45.53|42.73|45.48|42.68|45.53|42.73|45.48|42.68|0
1654131910000|2022-06-02 01:05:10|45.55|42.75|45.48|42.68|45.55|42.75|45.48|42.68|0
1654131930000|2022-06-02 01:05:30|45.43|42.63|45.43|42.63|45.48|42.68|45.43|42.63|0
1654131940000|2022-06-02 01:05:40|45.53|42.73|45.53|42.73|45.53|42.73|45.53|42.73|0
1654131950000|2022-06-02 01:05:50|45.62|42.82|45.62|42.82|45.62|42.82|45.62|42.82|0
1654131960000|2022-06-02 01:06:00|45.65|42.85|45.62|42.82|45.65|42.85|45.62|42.82|0
1654131970000|2022-06-02 01:06:10|45.57|42.77|45.62|42.82|45.65|42.85|45.57|42.77|0
1654131980000|2022-06-02 01:06:20|45.6|42.8|45.57|42.77|45.6|42.8|45.52|42.72|0
1654132010000|2022-06-02 01:06:50|45.62|42.82|45.62|42.82|45.62|42.82|45.6|42.8|0
1654132020000|2022-06-02 01:07:00|45.57|42.77|45.52|42.72|45.57|42.77|45.52|42.72|0
1654132030000|2022-06-02 01:07:10|45.57|42.77|45.57|42.77|45.57|42.77|45.52|42.72|0
1654132040000|2022-06-02 01:07:20|45.52|42.72|45.57|42.77|45.57|42.77|45.52|42.72|0
1654132050000|2022-06-02 01:07:30|45.52|42.72|45.45|42.65|45.52|42.72|45.45|42.65|0
1654132060000|2022-06-02 01:07:40|45.43|42.63|45.38|42.58|45.43|42.63|45.38|42.58|0
1654132070000|2022-06-02 01:07:50|45.43|42.63|45.43|42.63|45.43|42.63|45.43|42.63|0
1654132080000|2022-06-02 01:08:00|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654132090000|2022-06-02 01:08:10|45.43|42.63|45.38|42.58|45.43|42.63|45.38|42.58|0
1654132100000|2022-06-02 01:08:20|45.4|42.6|45.43|42.63|45.43|42.63|45.4|42.6|0
1654132110000|2022-06-02 01:08:30|45.47|42.67|45.47|42.67|45.47|42.67|45.45|42.65|0
1654132130000|2022-06-02 01:08:50|45.5|42.7|45.52|42.72|45.52|42.72|45.5|42.7|0
1654132140000|2022-06-02 01:09:00|45.57|42.77|45.6|42.8|45.67|42.87|45.57|42.77|0
1654132150000|2022-06-02 01:09:10|45.57|42.77|45.57|42.77|45.57|42.77|45.57|42.77|0
1654132160000|2022-06-02 01:09:20|45.62|42.82|45.72|42.92|45.72|42.92|45.62|42.82|0
1654132170000|2022-06-02 01:09:30|45.67|42.87|45.75|42.95|45.77|42.97|45.67|42.87|0
1654132180000|2022-06-02 01:09:40|45.77|42.97|45.77|42.97|45.77|42.97|45.77|42.97|0
1654132190000|2022-06-02 01:09:50|45.85|43.05|45.87|43.07|45.87|43.07|45.85|43.05|0
1654132200000|2022-06-02 01:10:00|45.9|43.1|45.87|43.07|45.92|43.12|45.87|43.07|0
1654132210000|2022-06-02 01:10:10|45.82|43.02|45.87|43.07|45.9|43.1|45.82|43.02|0
1654132220000|2022-06-02 01:10:20|45.82|43.02|45.87|43.07|45.87|43.07|45.82|43.02|0
1654132230000|2022-06-02 01:10:30|45.82|43.02|45.77|42.97|45.82|43.02|45.77|42.97|0
1654132240000|2022-06-02 01:10:40|45.72|42.92|45.77|42.97|45.77|42.97|45.72|42.92|0
1654132250000|2022-06-02 01:10:50|45.82|43.02|45.82|43.02|45.82|43.02|45.8|43|0
1654132260000|2022-06-02 01:11:00|45.75|42.95|45.72|42.92|45.75|42.95|45.72|42.92|0
1654132270000|2022-06-02 01:11:10|45.65|42.85|45.65|42.85|45.65|42.85|45.65|42.85|0
1654132280000|2022-06-02 01:11:20|45.67|42.87|45.65|42.85|45.67|42.87|45.65|42.85|0
1654132290000|2022-06-02 01:11:30|45.67|42.87|45.65|42.85|45.72|42.92|45.65|42.85|0
1654132300000|2022-06-02 01:11:40|45.62|42.82|45.55|42.75|45.62|42.82|45.55|42.75|0
1654132310000|2022-06-02 01:11:50|45.57|42.77|45.57|42.77|45.6|42.8|45.52|42.72|0
1654132320000|2022-06-02 01:12:00|45.6|42.8|45.55|42.75|45.6|42.8|45.55|42.75|0
1654132330000|2022-06-02 01:12:10|45.57|42.77|45.62|42.82|45.62|42.82|45.57|42.77|0
1654132350000|2022-06-02 01:12:30|45.67|42.87|45.62|42.82|45.67|42.87|45.62|42.82|0
1654132360000|2022-06-02 01:12:40|45.67|42.87|45.67|42.87|45.67|42.87|45.67|42.87|0
1654132370000|2022-06-02 01:12:50|45.62|42.82|45.6|42.8|45.65|42.85|45.6|42.8|0
1654132380000|2022-06-02 01:13:00|45.62|42.82|45.62|42.82|45.65|42.85|45.62|42.82|0
1654132390000|2022-06-02 01:13:10|45.57|42.77|45.57|42.77|45.57|42.77|45.57|42.77|0
1654132400000|2022-06-02 01:13:20|45.62|42.82|45.57|42.77|45.62|42.82|45.57|42.77|0
1654132410000|2022-06-02 01:13:30|45.52|42.72|45.52|42.72|45.52|42.72|45.52|42.72|0
1654132430000|2022-06-02 01:13:50|45.55|42.75|45.55|42.75|45.55|42.75|45.52|42.72|0
1654132440000|2022-06-02 01:14:00|45.52|42.72|45.57|42.77|45.57|42.77|45.52|42.72|0
1654132450000|2022-06-02 01:14:10|45.6|42.8|45.64|42.84|45.64|42.84|45.6|42.8|0
1654132460000|2022-06-02 01:14:20|45.67|42.87|45.62|42.82|45.67|42.87|45.62|42.82|0
1654132470000|2022-06-02 01:14:30|45.64|42.84|45.64|42.84|45.67|42.87|45.62|42.82|0
1654132480000|2022-06-02 01:14:40|45.62|42.82|45.62|42.82|45.62|42.82|45.62|42.82|0
1654132500000|2022-06-02 01:15:00|45.67|42.87|45.67|42.87|45.67|42.87|45.64|42.84|0
1654132510000|2022-06-02 01:15:10|45.77|42.97|45.77|42.97|45.77|42.97|45.74|42.94|0
1654132520000|2022-06-02 01:15:20|45.72|42.92|45.79|42.99|45.82|43.02|45.72|42.92|0
1654132530000|2022-06-02 01:15:30|45.82|43.02|45.74|42.94|45.82|43.02|45.74|42.94|0
1654132540000|2022-06-02 01:15:40|45.69|42.89|45.64|42.84|45.69|42.89|45.62|42.82|0
1654132550000|2022-06-02 01:15:50|45.62|42.82|45.67|42.87|45.67|42.87|45.62|42.82|0
1654132560000|2022-06-02 01:16:00|45.62|42.82|45.55|42.75|45.62|42.82|45.52|42.72|0
1654132570000|2022-06-02 01:16:10|45.57|42.77|45.52|42.72|45.57|42.77|45.52|42.72|0
1654132580000|2022-06-02 01:16:20|45.57|42.77|45.57|42.77|45.62|42.82|45.57|42.77|0
1654132590000|2022-06-02 01:16:30|45.52|42.72|45.52|42.72|45.52|42.72|45.52|42.72|0
1654132600000|2022-06-02 01:16:40|45.57|42.77|45.57|42.77|45.59|42.79|45.57|42.77|0
1654132610000|2022-06-02 01:16:50|45.52|42.72|45.47|42.67|45.52|42.72|45.47|42.67|0
1654132620000|2022-06-02 01:17:00|45.42|42.62|45.42|42.62|45.42|42.62|45.42|42.62|0
1654132630000|2022-06-02 01:17:10|45.45|42.65|45.5|42.7|45.5|42.7|45.45|42.65|0
1654132640000|2022-06-02 01:17:20|45.52|42.72|45.52|42.72|45.52|42.72|45.52|42.72|0
1654132650000|2022-06-02 01:17:30|45.54|42.74|45.57|42.77|45.57|42.77|45.54|42.74|0
1654132660000|2022-06-02 01:17:40|45.62|42.82|45.62|42.82|45.62|42.82|45.62|42.82|0
1654132670000|2022-06-02 01:17:50|45.64|42.84|45.57|42.77|45.67|42.87|45.57|42.77|0
1654132680000|2022-06-02 01:18:00|45.59|42.79|45.54|42.74|45.62|42.82|45.54|42.74|0
1654132690000|2022-06-02 01:18:10|45.57|42.77|45.52|42.72|45.57|42.77|45.49|42.69|0
1654132700000|2022-06-02 01:18:20|45.47|42.67|45.52|42.72|45.52|42.72|45.47|42.67|0
1654132710000|2022-06-02 01:18:30|45.47|42.67|45.47|42.67|45.47|42.67|45.47|42.67|0
1654132720000|2022-06-02 01:18:40|45.42|42.62|45.47|42.67|45.47|42.67|45.42|42.62|0
1654132730000|2022-06-02 01:18:50|45.45|42.65|45.44|42.64|45.47|42.67|45.44|42.64|0
1654132740000|2022-06-02 01:19:00|45.52|42.72|45.44|42.64|45.52|42.72|45.44|42.64|0
1654132750000|2022-06-02 01:19:10|45.42|42.62|45.42|42.62|45.44|42.64|45.42|42.62|0
1654132760000|2022-06-02 01:19:20|45.44|42.64|45.42|42.62|45.44|42.64|45.42|42.62|0
1654132770000|2022-06-02 01:19:30|45.44|42.64|45.44|42.64|45.44|42.64|45.44|42.64|0
1654132780000|2022-06-02 01:19:40|45.47|42.67|45.52|42.72|45.52|42.72|45.47|42.67|0
1654132790000|2022-06-02 01:19:50|45.57|42.77|45.62|42.82|45.62|42.82|45.57|42.77|0
1654132800000|2022-06-02 01:20:00|45.64|42.84|45.67|42.87|45.67|42.87|45.64|42.84|0
1654132810000|2022-06-02 01:20:10|45.72|42.92|45.72|42.92|45.72|42.92|45.72|42.92|0
1654132820000|2022-06-02 01:20:20|45.77|42.97|45.87|43.07|45.87|43.07|45.77|42.97|0
1654132830000|2022-06-02 01:20:30|45.89|43.09|45.92|43.12|45.92|43.12|45.89|43.09|0
1654132840000|2022-06-02 01:20:40|45.87|43.07|45.79|42.99|45.87|43.07|45.77|42.97|0
1654132850000|2022-06-02 01:20:50|45.87|43.07|45.89|43.09|45.89|43.09|45.87|43.07|0
1654132860000|2022-06-02 01:21:00|45.97|43.17|46.02|43.22|46.02|43.22|45.97|43.17|0
1654132870000|2022-06-02 01:21:10|46.07|43.27|46.02|43.22|46.07|43.27|46.02|43.22|0
1654132880000|2022-06-02 01:21:20|45.97|43.17|45.92|43.12|46.02|43.22|45.92|43.12|0
1654132890000|2022-06-02 01:21:30|45.87|43.07|45.82|43.02|45.87|43.07|45.82|43.02|0
1654132900000|2022-06-02 01:21:40|45.84|43.04|45.87|43.07|45.89|43.09|45.82|43.02|0
1654132910000|2022-06-02 01:21:50|45.82|43.02|45.82|43.02|45.84|43.04|45.82|43.02|0
1654132920000|2022-06-02 01:22:00|45.84|43.04|45.87|43.07|45.87|43.07|45.84|43.04|0
1654132930000|2022-06-02 01:22:10|45.89|43.09|45.97|43.17|46.02|43.22|45.89|43.09|0
1654132940000|2022-06-02 01:22:20|46.02|43.22|45.97|43.17|46.02|43.22|45.97|43.17|0
1654132950000|2022-06-02 01:22:30|46.17|43.37|46.17|43.37|46.17|43.37|46.14|43.34|0
1654132960000|2022-06-02 01:22:40|46.14|43.34|46.12|43.32|46.14|43.34|46.12|43.32|0
1654132970000|2022-06-02 01:22:50|46.17|43.37|46.29|43.49|46.29|43.49|46.17|43.37|0
1654132980000|2022-06-02 01:23:00|46.27|43.47|46.32|43.52|46.32|43.52|46.27|43.47|0
1654133000000|2022-06-02 01:23:20|46.27|43.47|46.17|43.37|46.27|43.47|46.17|43.37|0
1654133010000|2022-06-02 01:23:30|46.12|43.32|46.12|43.32|46.17|43.37|46.12|43.32|0
1654133020000|2022-06-02 01:23:40|46.09|43.29|46.17|43.37|46.17|43.37|46.09|43.29|0
1654133030000|2022-06-02 01:23:50|46.12|43.32|46.02|43.22|46.12|43.32|46.02|43.22|0
1654133040000|2022-06-02 01:24:00|46.04|43.24|45.97|43.17|46.04|43.24|45.97|43.17|0
1654133050000|2022-06-02 01:24:10|45.92|43.12|45.82|43.02|45.92|43.12|45.82|43.02|0
1654133060000|2022-06-02 01:24:20|45.84|43.04|45.87|43.07|45.89|43.09|45.84|43.04|0
1654133070000|2022-06-02 01:24:30|45.89|43.09|45.87|43.07|45.89|43.09|45.87|43.07|0
1654133080000|2022-06-02 01:24:40|45.89|43.09|45.92|43.12|45.92|43.12|45.87|43.07|0
1654133090000|2022-06-02 01:24:50|45.87|43.07|45.87|43.07|45.89|43.09|45.87|43.07|0
1654133100000|2022-06-02 01:25:00|45.92|43.12|45.87|43.07|45.97|43.17|45.87|43.07|0
1654133110000|2022-06-02 01:25:10|45.92|43.12|45.87|43.07|45.92|43.12|45.87|43.07|0
1654133120000|2022-06-02 01:25:20|45.82|43.02|45.82|43.02|45.82|43.02|45.82|43.02|0
1654133130000|2022-06-02 01:25:30|45.77|42.97|45.74|42.94|45.77|42.97|45.74|42.94|0
1654133140000|2022-06-02 01:25:40|45.72|42.92|45.72|42.92|45.74|42.94|45.72|42.92|0
1654133150000|2022-06-02 01:25:50|45.77|42.97|45.82|43.02|45.84|43.04|45.72|42.92|0
1654133160000|2022-06-02 01:26:00|45.87|43.07|45.84|43.04|45.87|43.07|45.84|43.04|0
1654133170000|2022-06-02 01:26:10|45.87|43.07|45.96|43.16|45.96|43.16|45.87|43.07|0
1654133180000|2022-06-02 01:26:20|46.01|43.21|46.11|43.31|46.11|43.31|46.01|43.21|0
1654133190000|2022-06-02 01:26:30|46.09|43.29|46.09|43.29|46.11|43.31|46.06|43.26|0
1654133200000|2022-06-02 01:26:40|46.11|43.31|46.09|43.29|46.11|43.31|46.09|43.29|0
1654133210000|2022-06-02 01:26:50|46.11|43.31|46.11|43.31|46.11|43.31|46.11|43.31|0
1654133220000|2022-06-02 01:27:00|46.16|43.36|46.16|43.36|46.16|43.36|46.16|43.36|0
1654133230000|2022-06-02 01:27:10|46.09|43.29|46.06|43.26|46.14|43.34|46.06|43.26|0
1654133240000|2022-06-02 01:27:20|46.01|43.21|45.94|43.14|46.01|43.21|45.94|43.14|0
1654133250000|2022-06-02 01:27:30|45.96|43.16|45.99|43.19|45.99|43.19|45.96|43.16|0
1654133260000|2022-06-02 01:27:40|46.01|43.21|45.96|43.16|46.01|43.21|45.96|43.16|0
1654133270000|2022-06-02 01:27:50|46.01|43.21|45.96|43.16|46.01|43.21|45.96|43.16|0
1654133280000|2022-06-02 01:28:00|45.94|43.14|45.96|43.16|45.99|43.19|45.94|43.14|0
1654133290000|2022-06-02 01:28:10|46.01|43.21|46.01|43.21|46.01|43.21|45.96|43.16|0
1654133300000|2022-06-02 01:28:20|46.11|43.31|46.26|43.46|46.26|43.46|46.11|43.31|0
1654133310000|2022-06-02 01:28:30|46.24|43.44|46.26|43.46|46.26|43.46|46.21|43.41|0
1654133320000|2022-06-02 01:28:40|46.24|43.44|46.26|43.46|46.26|43.46|46.24|43.44|0
1654133330000|2022-06-02 01:28:50|46.31|43.51|46.31|43.51|46.31|43.51|46.31|43.51|0
1654133340000|2022-06-02 01:29:00|46.36|43.56|46.31|43.51|46.36|43.56|46.31|43.51|0
1654133350000|2022-06-02 01:29:10|46.34|43.54|46.31|43.51|46.34|43.54|46.31|43.51|0
1654133360000|2022-06-02 01:29:20|46.26|43.46|46.21|43.41|46.31|43.51|46.21|43.41|0
1654133370000|2022-06-02 01:29:30|46.26|43.46|46.31|43.51|46.31|43.51|46.26|43.46|0
1654133390000|2022-06-02 01:29:50|46.34|43.54|46.31|43.51|46.34|43.54|46.31|43.51|0
1654133400000|2022-06-02 01:30:00|46.41|43.61|46.62|43.82|46.62|43.82|46.41|43.61|0
1654133410000|2022-06-02 01:30:10|46.44|43.64|46.56|43.76|46.56|43.76|46.44|43.64|0
1654133420000|2022-06-02 01:30:20|46.62|43.82|46.62|43.82|46.62|43.82|46.59|43.79|0
1654133430000|2022-06-02 01:30:30|46.54|43.74|46.46|43.66|46.56|43.76|46.46|43.66|0
1654133440000|2022-06-02 01:30:40|46.41|43.61|46.49|43.69|46.49|43.69|46.41|43.61|0
1654133450000|2022-06-02 01:30:50|46.46|43.66|46.39|43.59|46.49|43.69|46.39|43.59|0
1654133460000|2022-06-02 01:31:00|46.41|43.61|46.44|43.64|46.46|43.66|46.41|43.61|0
1654133470000|2022-06-02 01:31:10|46.46|43.66|46.56|43.76|46.56|43.76|46.46|43.66|0
1654133480000|2022-06-02 01:31:20|46.51|43.71|46.51|43.71|46.56|43.76|46.51|43.71|0
1654133490000|2022-06-02 01:31:30|46.46|43.66|46.54|43.74|46.56|43.76|46.46|43.66|0
1654133500000|2022-06-02 01:31:40|46.61|43.81|46.67|43.87|46.67|43.87|46.61|43.81|0
1654133510000|2022-06-02 01:31:50|46.56|43.76|46.44|43.64|46.56|43.76|46.44|43.64|0
1654133520000|2022-06-02 01:32:00|46.46|43.66|46.41|43.61|46.46|43.66|46.41|43.61|0
1654133530000|2022-06-02 01:32:10|46.26|43.46|46.26|43.46|46.26|43.46|46.24|43.44|0
1654133540000|2022-06-02 01:32:20|46.21|43.41|46.21|43.41|46.21|43.41|46.16|43.36|0
1654133550000|2022-06-02 01:32:30|46.26|43.46|46.36|43.56|46.36|43.56|46.26|43.46|0
1654133560000|2022-06-02 01:32:40|46.31|43.51|46.16|43.36|46.31|43.51|46.16|43.36|0
1654133570000|2022-06-02 01:32:50|46.11|43.31|46.11|43.31|46.14|43.34|46.11|43.31|0
1654133580000|2022-06-02 01:33:00|46.16|43.36|46.31|43.51|46.31|43.51|46.16|43.36|0
1654133590000|2022-06-02 01:33:10|46.34|43.54|46.36|43.56|46.36|43.56|46.31|43.51|0
1654133600000|2022-06-02 01:33:20|46.31|43.51|46.34|43.54|46.41|43.61|46.31|43.51|0
1654133610000|2022-06-02 01:33:30|46.31|43.51|46.31|43.51|46.34|43.54|46.31|43.51|0
1654133620000|2022-06-02 01:33:40|46.36|43.56|46.34|43.54|46.36|43.56|46.31|43.51|0
1654133630000|2022-06-02 01:33:50|46.31|43.51|46.29|43.49|46.31|43.51|46.26|43.46|0
1654133640000|2022-06-02 01:34:00|46.31|43.51|46.41|43.61|46.41|43.61|46.31|43.51|0
1654133650000|2022-06-02 01:34:10|46.46|43.66|46.46|43.66|46.46|43.66|46.44|43.64|0
1654133660000|2022-06-02 01:34:20|46.41|43.61|46.36|43.56|46.41|43.61|46.36|43.56|0
1654133670000|2022-06-02 01:34:30|46.34|43.54|46.31|43.51|46.34|43.54|46.31|43.51|0
1654133680000|2022-06-02 01:34:40|46.36|43.56|46.34|43.54|46.36|43.56|46.31|43.51|0
1654133690000|2022-06-02 01:34:50|46.31|43.51|46.36|43.56|46.36|43.56|46.31|43.51|0
1654133700000|2022-06-02 01:35:00|46.41|43.61|46.36|43.56|46.41|43.61|46.36|43.56|0
1654133710000|2022-06-02 01:35:10|46.31|43.51|46.26|43.46|46.31|43.51|46.26|43.46|0
1654133720000|2022-06-02 01:35:20|46.21|43.41|46.16|43.36|46.21|43.41|46.16|43.36|0
1654133730000|2022-06-02 01:35:30|46.06|43.26|46.01|43.21|46.06|43.26|46.01|43.21|0
1654133740000|2022-06-02 01:35:40|46.06|43.26|46.01|43.21|46.06|43.26|46.01|43.21|0
1654133750000|2022-06-02 01:35:50|45.99|43.19|46.06|43.26|46.06|43.26|45.99|43.19|0
1654133760000|2022-06-02 01:36:00|46.11|43.31|46.03|43.23|46.11|43.31|46.01|43.21|0
1654133770000|2022-06-02 01:36:10|46.01|43.21|46.01|43.21|46.01|43.21|46.01|43.21|0
1654133780000|2022-06-02 01:36:20|46.06|43.26|46.06|43.26|46.06|43.26|46.06|43.26|0
1654133790000|2022-06-02 01:36:30|46.01|43.21|46.01|43.21|46.01|43.21|46.01|43.21|0
1654133800000|2022-06-02 01:36:40|46.03|43.23|45.98|43.18|46.06|43.26|45.98|43.18|0
1654133810000|2022-06-02 01:36:50|45.96|43.16|45.96|43.16|45.96|43.16|45.91|43.11|0
1654133820000|2022-06-02 01:37:00|46.01|43.21|46.01|43.21|46.06|43.26|46.01|43.21|0
1654133830000|2022-06-02 01:37:10|46.06|43.26|46.01|43.21|46.06|43.26|46.01|43.21|0
1654133840000|2022-06-02 01:37:20|46.06|43.26|46.06|43.26|46.06|43.26|46.01|43.21|0
1654133850000|2022-06-02 01:37:30|46.03|43.23|46.01|43.21|46.06|43.26|46.01|43.21|0
1654133860000|2022-06-02 01:37:40|46.06|43.26|45.96|43.16|46.06|43.26|45.96|43.16|0
1654133870000|2022-06-02 01:37:50|46.01|43.21|46.01|43.21|46.01|43.21|45.98|43.18|0
1654133880000|2022-06-02 01:38:00|46.03|43.23|46.06|43.26|46.06|43.26|46.03|43.23|0
1654133890000|2022-06-02 01:38:10|46.11|43.31|46.11|43.31|46.11|43.31|46.11|43.31|0
1654133900000|2022-06-02 01:38:20|46.06|43.26|46.06|43.26|46.11|43.31|46.06|43.26|0
1654133910000|2022-06-02 01:38:30|46.11|43.31|46.08|43.28|46.11|43.31|46.06|43.26|0
1654133920000|2022-06-02 01:38:40|46.11|43.31|46.11|43.31|46.11|43.31|46.08|43.28|0
1654133930000|2022-06-02 01:38:50|46.06|43.26|46.06|43.26|46.06|43.26|46.06|43.26|0
1654133940000|2022-06-02 01:39:00|46.01|43.21|46.01|43.21|46.01|43.21|45.96|43.16|0
1654133950000|2022-06-02 01:39:10|45.96|43.16|45.91|43.11|45.96|43.16|45.91|43.11|0
1654133960000|2022-06-02 01:39:20|45.96|43.16|45.96|43.16|45.96|43.16|45.96|43.16|0
1654133970000|2022-06-02 01:39:30|45.98|43.18|45.91|43.11|45.98|43.18|45.91|43.11|0
1654133980000|2022-06-02 01:39:40|46.01|43.21|46.06|43.26|46.06|43.26|46.01|43.21|0
1654134000000|2022-06-02 01:40:00|46.11|43.31|46.16|43.36|46.16|43.36|46.11|43.31|0
1654134010000|2022-06-02 01:40:10|46.13|43.33|46.21|43.41|46.21|43.41|46.13|43.33|0
1654134020000|2022-06-02 01:40:20|46.18|43.38|46.13|43.33|46.18|43.38|46.11|43.31|0
1654134030000|2022-06-02 01:40:30|46.11|43.31|46.11|43.31|46.11|43.31|46.11|43.31|0
1654134040000|2022-06-02 01:40:40|46.16|43.36|46.18|43.38|46.18|43.38|46.16|43.36|0
1654134050000|2022-06-02 01:40:50|46.21|43.41|46.21|43.41|46.21|43.41|46.21|43.41|0
1654134060000|2022-06-02 01:41:00|46.16|43.36|46.11|43.31|46.18|43.38|46.11|43.31|0
1654134070000|2022-06-02 01:41:10|46.06|43.26|45.98|43.18|46.06|43.26|45.96|43.16|0
1654134080000|2022-06-02 01:41:20|45.96|43.16|45.96|43.16|46.01|43.21|45.96|43.16|0
1654134090000|2022-06-02 01:41:30|45.91|43.11|45.96|43.16|45.96|43.16|45.91|43.11|0
1654134100000|2022-06-02 01:41:40|45.91|43.11|45.91|43.11|45.91|43.11|45.91|43.11|0
1654134110000|2022-06-02 01:41:50|45.96|43.16|45.96|43.16|46.01|43.21|45.96|43.16|0
1654134120000|2022-06-02 01:42:00|46.01|43.21|45.91|43.11|46.01|43.21|45.91|43.11|0
1654134130000|2022-06-02 01:42:10|45.86|43.06|45.88|43.08|45.88|43.08|45.86|43.06|0
1654134140000|2022-06-02 01:42:20|45.81|43.01|45.91|43.11|45.91|43.11|45.81|43.01|0
1654134150000|2022-06-02 01:42:30|45.86|43.06|45.81|43.01|45.86|43.06|45.81|43.01|0
1654134160000|2022-06-02 01:42:40|45.63|42.83|45.66|42.86|45.66|42.86|45.63|42.83|0
1654134170000|2022-06-02 01:42:50|45.61|42.81|45.73|42.93|45.73|42.93|45.61|42.81|0
1654134180000|2022-06-02 01:43:00|45.76|42.96|45.81|43.01|45.81|43.01|45.76|42.96|0
1654134190000|2022-06-02 01:43:10|45.78|42.98|45.76|42.96|45.81|43.01|45.76|42.96|0
1654134200000|2022-06-02 01:43:20|45.73|42.93|45.76|42.96|45.76|42.96|45.73|42.93|0
1654134210000|2022-06-02 01:43:30|45.81|43.01|45.81|43.01|45.81|43.01|45.81|43.01|0
1654134220000|2022-06-02 01:43:40|45.78|42.98|45.78|42.98|45.78|42.98|45.78|42.98|0
1654134230000|2022-06-02 01:43:50|45.76|42.96|45.66|42.86|45.76|42.96|45.66|42.86|0
1654134240000|2022-06-02 01:44:00|45.56|42.76|45.66|42.86|45.68|42.88|45.56|42.76|0
1654134250000|2022-06-02 01:44:10|45.71|42.91|45.68|42.88|45.71|42.91|45.68|42.88|0
1654134260000|2022-06-02 01:44:20|45.66|42.86|45.63|42.83|45.66|42.86|45.61|42.81|0
1654134270000|2022-06-02 01:44:30|45.61|42.81|45.61|42.81|45.66|42.86|45.61|42.81|0
1654134280000|2022-06-02 01:44:40|45.63|42.83|45.61|42.81|45.66|42.86|45.61|42.81|0
1654134290000|2022-06-02 01:44:50|45.56|42.76|45.61|42.81|45.61|42.81|45.53|42.73|0
1654134300000|2022-06-02 01:45:00|45.56|42.76|45.61|42.81|45.61|42.81|45.56|42.76|0
1654134310000|2022-06-02 01:45:10|45.58|42.78|45.71|42.91|45.71|42.91|45.58|42.78|0
1654134320000|2022-06-02 01:45:20|45.73|42.93|45.73|42.93|45.73|42.93|45.71|42.91|0
1654134330000|2022-06-02 01:45:30|45.71|42.91|45.63|42.83|45.71|42.91|45.63|42.83|0
1654134340000|2022-06-02 01:45:40|45.61|42.81|45.71|42.91|45.71|42.91|45.56|42.76|0
1654134350000|2022-06-02 01:45:50|45.66|42.86|45.71|42.91|45.71|42.91|45.66|42.86|0
1654134360000|2022-06-02 01:46:00|45.76|42.96|45.81|43.01|45.81|43.01|45.76|42.96|0
1654134370000|2022-06-02 01:46:10|45.76|42.96|45.81|43.01|45.81|43.01|45.76|42.96|0
1654134380000|2022-06-02 01:46:20|45.86|43.06|45.76|42.96|45.86|43.06|45.76|42.96|0
1654134390000|2022-06-02 01:46:30|45.81|43.01|45.66|42.86|45.81|43.01|45.66|42.86|0
1654134400000|2022-06-02 01:46:40|45.61|42.81|45.71|42.91|45.71|42.91|45.61|42.81|0
1654134410000|2022-06-02 01:46:50|45.68|42.88|45.66|42.86|45.68|42.88|45.66|42.86|0
1654134420000|2022-06-02 01:47:00|45.71|42.91|45.73|42.93|45.76|42.96|45.71|42.91|0
1654134430000|2022-06-02 01:47:10|45.71|42.91|45.71|42.91|45.71|42.91|45.68|42.88|0
1654134440000|2022-06-02 01:47:20|45.66|42.86|45.61|42.81|45.66|42.86|45.61|42.81|0
1654134450000|2022-06-02 01:47:30|45.66|42.86|45.56|42.76|45.66|42.86|45.56|42.76|0
1654134460000|2022-06-02 01:47:40|45.61|42.81|45.61|42.81|45.61|42.81|45.58|42.78|0
1654134470000|2022-06-02 01:47:50|45.66|42.86|45.63|42.83|45.66|42.86|45.63|42.83|0
1654134480000|2022-06-02 01:48:00|45.66|42.86|45.76|42.96|45.78|42.98|45.66|42.86|0
1654134490000|2022-06-02 01:48:10|45.78|42.98|45.83|43.03|45.83|43.03|45.78|42.98|0
1654134500000|2022-06-02 01:48:20|45.81|43.01|45.81|43.01|45.81|43.01|45.81|43.01|0
1654134510000|2022-06-02 01:48:30|45.86|43.06|45.86|43.06|45.86|43.06|45.81|43.01|0
1654134520000|2022-06-02 01:48:40|45.81|43.01|45.86|43.06|45.86|43.06|45.81|43.01|0
1654134530000|2022-06-02 01:48:50|45.83|43.03|45.81|43.01|45.83|43.03|45.81|43.01|0
1654134540000|2022-06-02 01:49:00|45.86|43.06|45.86|43.06|45.86|43.06|45.86|43.06|0
1654134550000|2022-06-02 01:49:10|45.83|43.03|45.86|43.06|45.86|43.06|45.83|43.03|0
1654134560000|2022-06-02 01:49:20|45.83|43.03|45.86|43.06|45.86|43.06|45.83|43.03|0
1654134570000|2022-06-02 01:49:30|45.91|43.11|45.81|43.01|45.91|43.11|45.81|43.01|0
1654134580000|2022-06-02 01:49:40|45.83|43.03|45.78|42.98|45.83|43.03|45.78|42.98|0
1654134590000|2022-06-02 01:49:50|45.76|42.96|45.78|42.98|45.78|42.98|45.76|42.96|0
1654134600000|2022-06-02 01:50:00|45.81|43.01|45.46|42.66|45.81|43.01|45.46|42.66|0
1654134610000|2022-06-02 01:50:10|45.51|42.71|45.46|42.66|45.51|42.71|45.41|42.61|0
1654134620000|2022-06-02 01:50:20|45.43|42.63|45.41|42.61|45.43|42.63|45.41|42.61|0
1654134630000|2022-06-02 01:50:30|45.46|42.66|45.46|42.66|45.51|42.71|45.46|42.66|0
1654134640000|2022-06-02 01:50:40|45.51|42.71|45.36|42.56|45.51|42.71|45.36|42.56|0
1654134650000|2022-06-02 01:50:50|45.41|42.61|45.41|42.61|45.41|42.61|45.41|42.61|0
1654134660000|2022-06-02 01:51:00|45.43|42.63|45.51|42.71|45.51|42.71|45.43|42.63|0
1654134670000|2022-06-02 01:51:10|45.56|42.76|45.61|42.81|45.66|42.86|45.56|42.76|0
1654134680000|2022-06-02 01:51:20|45.56|42.76|45.46|42.66|45.56|42.76|45.46|42.66|0
1654134690000|2022-06-02 01:51:30|45.51|42.71|45.56|42.76|45.56|42.76|45.51|42.71|0
1654134700000|2022-06-02 01:51:40|45.63|42.83|45.61|42.81|45.63|42.83|45.56|42.76|0
1654134710000|2022-06-02 01:51:50|45.66|42.86|45.66|42.86|45.66|42.86|45.66|42.86|0
1654134720000|2022-06-02 01:52:00|45.71|42.91|45.68|42.88|45.71|42.91|45.66|42.86|0
1654134730000|2022-06-02 01:52:10|45.71|42.91|45.66|42.86|45.71|42.91|45.61|42.81|0
1654134740000|2022-06-02 01:52:20|45.71|42.91|45.66|42.86|45.71|42.91|45.66|42.86|0
1654134750000|2022-06-02 01:52:30|45.61|42.81|45.66|42.86|45.66|42.86|45.61|42.81|0
1654134760000|2022-06-02 01:52:40|45.63|42.83|45.63|42.83|45.63|42.83|45.61|42.81|0
1654134770000|2022-06-02 01:52:50|45.66|42.86|45.61|42.81|45.66|42.86|45.61|42.81|0
1654134780000|2022-06-02 01:53:00|45.58|42.78|45.66|42.86|45.66|42.86|45.58|42.78|0
1654134790000|2022-06-02 01:53:10|45.61|42.81|45.56|42.76|45.61|42.81|45.56|42.76|0
1654134800000|2022-06-02 01:53:20|45.58|42.78|45.61|42.81|45.61|42.81|45.58|42.78|0
1654134810000|2022-06-02 01:53:30|45.58|42.78|45.71|42.91|45.71|42.91|45.58|42.78|0
1654134820000|2022-06-02 01:53:40|45.73|42.93|45.88|43.08|45.88|43.08|45.73|42.93|0
1654134830000|2022-06-02 01:53:50|46|43.2|41.77|38.97|46|43.2|41.77|38.97|0
1654134840000|2022-06-02 01:54:00|44.13|41.33|44.13|41.33|44.13|41.33|44.08|41.28|0
1654134850000|2022-06-02 01:54:10|44.08|41.28|44.13|41.33|44.13|41.33|44.08|41.28|0
1654134860000|2022-06-02 01:54:20|44.18|41.38|44.23|41.43|44.23|41.43|44.18|41.38|0
1654134870000|2022-06-02 01:54:30|44.2|41.4|44.13|41.33|44.2|41.4|44.13|41.33|0
1654134880000|2022-06-02 01:54:40|44.1|41.3|43.98|41.18|44.1|41.3|43.98|41.18|0
1654134890000|2022-06-02 01:54:50|43.93|41.13|43.98|41.18|44.03|41.23|43.93|41.13|0
1654134900000|2022-06-02 01:55:00|44.01|41.21|43.89|41.09|44.01|41.21|43.89|41.09|0
1654134910000|2022-06-02 01:55:10|43.84|41.04|43.79|40.99|43.84|41.04|43.79|40.99|0
1654134920000|2022-06-02 01:55:20|43.84|41.04|43.79|40.99|43.84|41.04|43.74|40.94|0
1654134930000|2022-06-02 01:55:30|43.81|41.01|43.81|41.01|43.81|41.01|43.81|41.01|0
1654134940000|2022-06-02 01:55:40|43.84|41.04|43.76|40.96|43.84|41.04|43.74|40.94|0
1654134950000|2022-06-02 01:55:50|43.79|40.99|43.74|40.94|43.79|40.99|43.69|40.89|0
1654134960000|2022-06-02 01:56:00|43.79|40.99|43.84|41.04|43.89|41.09|43.79|40.99|0
1654134970000|2022-06-02 01:56:10|43.89|41.09|43.74|40.94|43.89|41.09|43.74|40.94|0
1654134980000|2022-06-02 01:56:20|43.79|40.99|43.79|40.99|43.79|40.99|43.74|40.94|0
1654134990000|2022-06-02 01:56:30|43.76|40.96|43.71|40.91|43.76|40.96|43.71|40.91|0
1654135000000|2022-06-02 01:56:40|43.74|40.94|43.71|40.91|43.74|40.94|43.69|40.89|0
1654135010000|2022-06-02 01:56:50|43.64|40.84|43.59|40.79|43.69|40.89|43.59|40.79|0
1654135020000|2022-06-02 01:57:00|43.57|40.77|43.55|40.75|43.57|40.77|43.55|40.75|0
1654135030000|2022-06-02 01:57:10|43.59|40.79|43.59|40.79|43.62|40.82|43.59|40.79|0
1654135040000|2022-06-02 01:57:20|43.62|40.82|43.64|40.84|43.64|40.84|43.62|40.82|0
1654135050000|2022-06-02 01:57:30|43.59|40.79|43.59|40.79|43.59|40.79|43.59|40.79|0
1654135060000|2022-06-02 01:57:40|43.62|40.82|43.59|40.79|43.62|40.82|43.59|40.79|0
1654135070000|2022-06-02 01:57:50|43.5|40.7|43.5|40.7|43.55|40.75|43.45|40.65|0
1654135080000|2022-06-02 01:58:00|43.52|40.72|43.42|40.62|43.52|40.72|43.42|40.62|0
1654135090000|2022-06-02 01:58:10|43.45|40.65|43.45|40.65|43.45|40.65|43.45|40.65|0
1654135100000|2022-06-02 01:58:20|43.47|40.67|43.45|40.65|43.47|40.67|43.45|40.65|0
1654135110000|2022-06-02 01:58:30|43.4|40.6|43.4|40.6|43.4|40.6|43.4|40.6|0
1654135120000|2022-06-02 01:58:40|43.42|40.62|43.42|40.62|43.42|40.62|43.42|40.62|0
1654135130000|2022-06-02 01:58:50|43.45|40.65|43.4|40.6|43.5|40.7|43.4|40.6|0
1654135140000|2022-06-02 01:59:00|43.45|40.65|43.5|40.7|43.5|40.7|43.45|40.65|0
1654135150000|2022-06-02 01:59:10|43.45|40.65|43.35|40.55|43.45|40.65|43.35|40.55|0
1654135160000|2022-06-02 01:59:20|43.4|40.6|43.4|40.6|43.4|40.6|43.4|40.6|0
1654135170000|2022-06-02 01:59:30|43.42|40.62|43.4|40.6|43.45|40.65|43.4|40.6|0
1654135180000|2022-06-02 01:59:40|43.35|40.55|43.3|40.5|43.35|40.55|43.3|40.5|0
1654135200000|2022-06-02 02:00:00|43.35|40.55|43.3|40.5|43.35|40.55|43.3|40.5|0
1654135210000|2022-06-02 02:00:10|43.28|40.48|43.25|40.45|43.28|40.48|43.25|40.45|0
1654135220000|2022-06-02 02:00:20|43.3|40.5|43.35|40.55|43.35|40.55|43.3|40.5|0
1654135230000|2022-06-02 02:00:30|43.37|40.57|43.3|40.5|43.4|40.6|43.3|40.5|0
1654135240000|2022-06-02 02:00:40|43.25|40.45|43.28|40.48|43.28|40.48|43.25|40.45|0
1654135250000|2022-06-02 02:00:50|43.3|40.5|43.3|40.5|43.3|40.5|43.3|40.5|0
1654135260000|2022-06-02 02:01:00|43.25|40.45|43.16|40.36|43.28|40.48|43.16|40.36|0
1654135270000|2022-06-02 02:01:10|43.11|40.31|43.16|40.36|43.16|40.36|43.11|40.31|0
1654135280000|2022-06-02 02:01:20|43.18|40.38|43.16|40.36|43.18|40.38|43.16|40.36|0
1654135290000|2022-06-02 02:01:30|43.11|40.31|43.11|40.31|43.13|40.33|43.11|40.31|0
1654135300000|2022-06-02 02:01:40|43.13|40.33|43.01|40.21|43.13|40.33|43.01|40.21|0
1654135320000|2022-06-02 02:02:00|43.06|40.26|42.92|40.12|43.06|40.26|42.92|40.12|0
1654135330000|2022-06-02 02:02:10|42.82|40.02|42.87|40.07|42.87|40.07|42.82|40.02|0
1654135340000|2022-06-02 02:02:20|42.82|40.02|42.82|40.02|42.82|40.02|42.82|40.02|0
1654135350000|2022-06-02 02:02:30|42.73|39.93|42.73|39.93|42.78|39.98|42.73|39.93|0
1654135360000|2022-06-02 02:02:40|42.7|39.9|42.73|39.93|42.75|39.95|42.7|39.9|0
1654135370000|2022-06-02 02:02:50|42.75|39.95|42.73|39.93|42.75|39.95|42.73|39.93|0
1654135380000|2022-06-02 02:03:00|42.63|39.83|42.68|39.88|42.68|39.88|42.63|39.83|0
1654135390000|2022-06-02 02:03:10|42.63|39.83|42.68|39.88|42.68|39.88|42.63|39.83|0
1654135400000|2022-06-02 02:03:20|42.7|39.9|42.77|39.97|42.8|40|42.7|39.9|0
1654135410000|2022-06-02 02:03:30|42.73|39.93|42.73|39.93|42.73|39.93|42.73|39.93|0
1654135420000|2022-06-02 02:03:40|42.77|39.97|42.82|40.02|42.82|40.02|42.77|39.97|0
1654135440000|2022-06-02 02:04:00|42.85|40.05|42.87|40.07|42.87|40.07|42.82|40.02|0
1654135450000|2022-06-02 02:04:10|42.85|40.05|42.82|40.02|42.85|40.05|42.82|40.02|0
1654135460000|2022-06-02 02:04:20|42.77|39.97|42.77|39.97|42.77|39.97|42.75|39.95|0
1654135470000|2022-06-02 02:04:30|42.73|39.93|42.73|39.93|42.73|39.93|42.7|39.9|0
1654135490000|2022-06-02 02:04:50|42.68|39.88|42.73|39.93|42.73|39.93|42.68|39.88|0
1654135500000|2022-06-02 02:05:00|42.58|39.78|42.54|39.74|42.58|39.78|42.54|39.74|0
1654135510000|2022-06-02 02:05:10|42.49|39.69|42.49|39.69|42.49|39.69|42.44|39.64|0
1654135520000|2022-06-02 02:05:20|42.54|39.74|42.54|39.74|42.54|39.74|42.49|39.69|0
1654135530000|2022-06-02 02:05:30|42.58|39.78|42.58|39.78|42.61|39.81|42.58|39.78|0
1654135540000|2022-06-02 02:05:40|42.63|39.83|42.61|39.81|42.63|39.83|42.61|39.81|0
1654135550000|2022-06-02 02:05:50|42.65|39.85|42.7|39.9|42.7|39.9|42.63|39.83|0
1654135560000|2022-06-02 02:06:00|42.65|39.85|42.68|39.88|42.68|39.88|42.65|39.85|0
1654135570000|2022-06-02 02:06:10|42.65|39.85|42.7|39.9|42.73|39.93|42.65|39.85|0
1654135580000|2022-06-02 02:06:20|42.73|39.93|42.73|39.93|42.73|39.93|42.73|39.93|0
1654135590000|2022-06-02 02:06:30|42.77|39.97|42.77|39.97|42.77|39.97|42.77|39.97|0
1654135600000|2022-06-02 02:06:40|42.82|40.02|42.82|40.02|42.82|40.02|42.82|40.02|0
1654135610000|2022-06-02 02:06:50|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1654135640000|2022-06-02 02:07:20|42.82|40.02|43.01|40.21|43.01|40.21|42.82|40.02|0
1654135650000|2022-06-02 02:07:30|43.06|40.26|43.16|40.36|43.2|40.4|43.06|40.26|0
1654135660000|2022-06-02 02:07:40|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1654135680000|2022-06-02 02:08:00|43.16|40.36|43.16|40.36|43.2|40.4|43.16|40.36|0
1654135690000|2022-06-02 02:08:10|43.13|40.33|43.11|40.31|43.13|40.33|43.11|40.31|0
1654135700000|2022-06-02 02:08:20|43.13|40.33|43.13|40.33|43.13|40.33|43.11|40.31|0
1654135710000|2022-06-02 02:08:30|43.2|40.4|43.18|40.38|43.2|40.4|43.16|40.36|0
1654135720000|2022-06-02 02:08:40|43.16|40.36|43.2|40.4|43.2|40.4|43.16|40.36|0
1654135730000|2022-06-02 02:08:50|43.16|40.36|43.25|40.45|43.25|40.45|43.16|40.36|0
1654135740000|2022-06-02 02:09:00|43.3|40.5|43.25|40.45|43.3|40.5|43.25|40.45|0
1654135750000|2022-06-02 02:09:10|43.3|40.5|43.3|40.5|43.3|40.5|43.3|40.5|0
1654135770000|2022-06-02 02:09:30|43.27|40.47|43.3|40.5|43.3|40.5|43.25|40.45|0
1654135780000|2022-06-02 02:09:40|43.25|40.45|43.25|40.45|43.25|40.45|43.25|40.45|0
1654135790000|2022-06-02 02:09:50|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1654135800000|2022-06-02 02:10:00|43.16|40.36|43.06|40.26|43.16|40.36|43.06|40.26|0
1654135810000|2022-06-02 02:10:10|43.11|40.31|43.08|40.28|43.11|40.31|43.08|40.28|0
1654135820000|2022-06-02 02:10:20|43.11|40.31|43.16|40.36|43.16|40.36|43.06|40.26|0
1654135830000|2022-06-02 02:10:30|43.11|40.31|43.06|40.26|43.11|40.31|43.06|40.26|0
1654135860000|2022-06-02 02:11:00|43.15|40.35|43.11|40.31|43.15|40.35|43.11|40.31|0
1654135870000|2022-06-02 02:11:10|43.15|40.35|43.15|40.35|43.15|40.35|43.15|40.35|0
1654135880000|2022-06-02 02:11:20|43.13|40.33|43.11|40.31|43.15|40.35|43.11|40.31|0
1654135890000|2022-06-02 02:11:30|43.06|40.26|43.11|40.31|43.11|40.31|43.06|40.26|0
1654135900000|2022-06-02 02:11:40|43.06|40.26|43.01|40.21|43.06|40.26|43.01|40.21|0
1654135910000|2022-06-02 02:11:50|43.03|40.23|43.03|40.23|43.06|40.26|43.03|40.23|0
1654135920000|2022-06-02 02:12:00|43.11|40.31|43.15|40.35|43.15|40.35|43.11|40.31|0
1654135940000|2022-06-02 02:12:20|43.18|40.38|43.2|40.4|43.2|40.4|43.15|40.35|0
1654135950000|2022-06-02 02:12:30|43.25|40.45|43.25|40.45|43.25|40.45|43.25|40.45|0
1654135960000|2022-06-02 02:12:40|43.27|40.47|43.2|40.4|43.27|40.47|43.2|40.4|0
1654135970000|2022-06-02 02:12:50|43.25|40.45|43.25|40.45|43.25|40.45|43.23|40.43|0
1654135980000|2022-06-02 02:13:00|43.3|40.5|43.32|40.52|43.37|40.57|43.3|40.5|0
1654135990000|2022-06-02 02:13:10|43.35|40.55|43.42|40.62|43.44|40.64|43.35|40.55|0
1654136000000|2022-06-02 02:13:20|43.39|40.59|43.44|40.64|43.44|40.64|43.39|40.59|0
1654136010000|2022-06-02 02:13:30|43.47|40.67|43.39|40.59|43.47|40.67|43.39|40.59|0
1654136020000|2022-06-02 02:13:40|43.44|40.64|43.42|40.62|43.44|40.64|43.42|40.62|0
1654136030000|2022-06-02 02:13:50|43.39|40.59|43.44|40.64|43.44|40.64|43.39|40.59|0
1654136050000|2022-06-02 02:14:10|43.47|40.67|43.44|40.64|43.47|40.67|43.44|40.64|0
1654136060000|2022-06-02 02:14:20|43.49|40.69|43.49|40.69|43.49|40.69|43.49|40.69|0
1654136080000|2022-06-02 02:14:40|43.54|40.74|43.73|40.93|43.73|40.93|43.54|40.74|0
1654136090000|2022-06-02 02:14:50|43.78|40.98|43.73|40.93|43.78|40.98|43.68|40.88|0
1654136100000|2022-06-02 02:15:00|43.83|41.03|43.88|41.08|43.88|41.08|43.83|41.03|0
1654136110000|2022-06-02 02:15:10|43.85|41.05|43.78|40.98|43.85|41.05|43.78|40.98|0
1654136120000|2022-06-02 02:15:20|43.73|40.93|43.66|40.86|43.73|40.93|43.66|40.86|0
1654136130000|2022-06-02 02:15:30|43.64|40.84|43.66|40.86|43.66|40.86|43.64|40.84|0
1654136140000|2022-06-02 02:15:40|43.68|40.88|43.68|40.88|43.68|40.88|43.68|40.88|0
1654136150000|2022-06-02 02:15:50|43.64|40.84|43.64|40.84|43.64|40.84|43.64|40.84|0
1654136160000|2022-06-02 02:16:00|43.66|40.86|43.64|40.84|43.66|40.86|43.64|40.84|0
1654136170000|2022-06-02 02:16:10|43.68|40.88|43.68|40.88|43.68|40.88|43.68|40.88|0
1654136180000|2022-06-02 02:16:20|43.73|40.93|43.73|40.93|43.73|40.93|43.73|40.93|0
1654136190000|2022-06-02 02:16:30|43.68|40.88|43.68|40.88|43.68|40.88|43.68|40.88|0
1654136220000|2022-06-02 02:17:00|43.71|40.91|43.71|40.91|43.78|40.98|43.71|40.91|0
1654136230000|2022-06-02 02:17:10|43.63|40.83|43.73|40.93|43.78|40.98|43.63|40.83|0
1654136240000|2022-06-02 02:17:20|43.76|40.96|43.78|40.98|43.78|40.98|43.73|40.93|0
1654136250000|2022-06-02 02:17:30|43.8|41|43.88|41.08|43.88|41.08|43.8|41|0
1654136260000|2022-06-02 02:17:40|43.93|41.13|43.95|41.15|44.02|41.22|43.93|41.13|0
1654136270000|2022-06-02 02:17:50|43.93|41.13|43.97|41.17|43.97|41.17|43.93|41.13|0
1654136280000|2022-06-02 02:18:00|44.02|41.22|43.88|41.08|44.02|41.22|43.88|41.08|0
1654136290000|2022-06-02 02:18:10|43.85|41.05|43.97|41.17|43.97|41.17|43.85|41.05|0
1654136300000|2022-06-02 02:18:20|44.02|41.22|43.97|41.17|44.02|41.22|43.97|41.17|0
1654136310000|2022-06-02 02:18:30|43.95|41.15|43.9|41.1|43.95|41.15|43.9|41.1|0
1654136320000|2022-06-02 02:18:40|43.95|41.15|44|41.2|44|41.2|43.95|41.15|0
1654136330000|2022-06-02 02:18:50|44.02|41.22|44.02|41.22|44.02|41.22|43.97|41.17|0
1654136340000|2022-06-02 02:19:00|44.07|41.27|44.07|41.27|44.07|41.27|44.07|41.27|0
1654136350000|2022-06-02 02:19:10|44.02|41.22|43.97|41.17|44.02|41.22|43.97|41.17|0
1654136360000|2022-06-02 02:19:20|43.95|41.15|43.93|41.13|43.95|41.15|43.93|41.13|0
1654136380000|2022-06-02 02:19:40|43.97|41.17|43.97|41.17|44.02|41.22|43.97|41.17|0
1654136390000|2022-06-02 02:19:50|43.95|41.15|43.97|41.17|43.97|41.17|43.83|41.03|0
1654136400000|2022-06-02 02:20:00|44.02|41.22|44.05|41.25|44.07|41.27|44.02|41.22|0
1654136410000|2022-06-02 02:20:10|44.07|41.27|44.02|41.22|44.07|41.27|44.02|41.22|0
1654136420000|2022-06-02 02:20:20|44.05|41.25|44.05|41.25|44.05|41.25|44.05|41.25|0
1654136430000|2022-06-02 02:20:30|44.07|41.27|44.09|41.29|44.09|41.29|44.07|41.27|0
1654136440000|2022-06-02 02:20:40|44.07|41.27|44.02|41.22|44.07|41.27|44.02|41.22|0
1654136450000|2022-06-02 02:20:50|44.07|41.27|44.02|41.22|44.07|41.27|44.02|41.22|0
1654136460000|2022-06-02 02:21:00|44.07|41.27|44.05|41.25|44.12|41.32|44.05|41.25|0
1654136470000|2022-06-02 02:21:10|44.07|41.27|44.07|41.27|44.07|41.27|44.07|41.27|0
1654136480000|2022-06-02 02:21:20|44.02|41.22|44.07|41.27|44.07|41.27|44.02|41.22|0
1654136490000|2022-06-02 02:21:30|44.02|41.22|44.02|41.22|44.02|41.22|44.02|41.22|0
1654136500000|2022-06-02 02:21:40|44|41.2|43.95|41.15|44|41.2|43.95|41.15|0
1654136510000|2022-06-02 02:21:50|43.97|41.17|43.88|41.08|43.97|41.17|43.88|41.08|0
1654136520000|2022-06-02 02:22:00|43.85|41.05|43.85|41.05|43.85|41.05|43.83|41.03|0
1654136530000|2022-06-02 02:22:10|43.83|41.03|43.73|40.93|43.83|41.03|43.73|40.93|0
1654136540000|2022-06-02 02:22:20|43.78|40.98|43.78|40.98|43.78|40.98|43.78|40.98|0
1654136550000|2022-06-02 02:22:30|43.83|41.03|43.8|41|43.83|41.03|43.8|41|0
1654136560000|2022-06-02 02:22:40|43.78|40.98|43.73|40.93|43.78|40.98|43.73|40.93|0
1654136570000|2022-06-02 02:22:50|43.68|40.88|43.68|40.88|43.68|40.88|43.68|40.88|0
1654136580000|2022-06-02 02:23:00|43.66|40.86|43.7|40.9|43.7|40.9|43.66|40.86|0
1654136590000|2022-06-02 02:23:10|43.68|40.88|43.68|40.88|43.68|40.88|43.63|40.83|0
1654136600000|2022-06-02 02:23:20|43.7|40.9|43.68|40.88|43.73|40.93|43.68|40.88|0
1654136630000|2022-06-02 02:23:50|43.73|40.93|43.75|40.95|43.75|40.95|43.73|40.93|0
1654136640000|2022-06-02 02:24:00|43.78|40.98|43.83|41.03|43.83|41.03|43.78|40.98|0
1654136650000|2022-06-02 02:24:10|43.87|41.07|43.87|41.07|43.87|41.07|43.85|41.05|0
1654136680000|2022-06-02 02:24:40|43.85|41.05|43.87|41.07|43.87|41.07|43.85|41.05|0
1654136690000|2022-06-02 02:24:50|43.92|41.12|43.87|41.07|43.92|41.12|43.87|41.07|0
1654136700000|2022-06-02 02:25:00|43.9|41.1|43.9|41.1|43.92|41.12|43.9|41.1|0
1654136710000|2022-06-02 02:25:10|43.87|41.07|43.92|41.12|43.92|41.12|43.87|41.07|0
1654136720000|2022-06-02 02:25:20|43.97|41.17|43.97|41.17|43.97|41.17|43.97|41.17|0
1654136730000|2022-06-02 02:25:30|43.95|41.15|43.97|41.17|43.97|41.17|43.92|41.12|0
1654136740000|2022-06-02 02:25:40|44|41.2|44.02|41.22|44.02|41.22|44|41.2|0
1654136750000|2022-06-02 02:25:50|44.04|41.24|44.07|41.27|44.07|41.27|44.04|41.24|0
1654136760000|2022-06-02 02:26:00|44.02|41.22|43.97|41.17|44.04|41.24|43.97|41.17|0
1654136770000|2022-06-02 02:26:10|44.04|41.24|43.97|41.17|44.04|41.24|43.97|41.17|0
1654136780000|2022-06-02 02:26:20|43.92|41.12|43.92|41.12|43.92|41.12|43.92|41.12|0
1654136790000|2022-06-02 02:26:30|43.95|41.15|43.85|41.05|43.95|41.15|43.85|41.05|0
1654136800000|2022-06-02 02:26:40|43.87|41.07|43.83|41.03|43.87|41.07|43.83|41.03|0
1654136810000|2022-06-02 02:26:50|43.85|41.05|43.83|41.03|43.85|41.05|43.83|41.03|0
1654136820000|2022-06-02 02:27:00|43.85|41.05|43.83|41.03|43.85|41.05|43.83|41.03|0
1654136830000|2022-06-02 02:27:10|43.87|41.07|43.85|41.05|43.87|41.07|43.83|41.03|0
1654136840000|2022-06-02 02:27:20|43.87|41.07|43.85|41.05|43.87|41.07|43.85|41.05|0
1654136850000|2022-06-02 02:27:30|43.83|41.03|43.78|40.98|43.83|41.03|43.78|40.98|0
1654136860000|2022-06-02 02:27:40|43.73|40.93|43.78|40.98|43.78|40.98|43.73|40.93|0
1654136870000|2022-06-02 02:27:50|43.75|40.95|43.78|40.98|43.78|40.98|43.75|40.95|0
1654136880000|2022-06-02 02:28:00|43.75|40.95|43.73|40.93|43.78|40.98|43.73|40.93|0
1654136900000|2022-06-02 02:28:20|43.75|40.95|43.82|41.02|43.82|41.02|43.73|40.93|0
1654136910000|2022-06-02 02:28:30|43.8|41|43.78|40.98|43.82|41.02|43.78|40.98|0
1654136920000|2022-06-02 02:28:40|43.82|41.02|43.78|40.98|43.82|41.02|43.78|40.98|0
1654136930000|2022-06-02 02:28:50|43.82|41.02|43.82|41.02|43.82|41.02|43.8|41|0
1654136940000|2022-06-02 02:29:00|43.85|41.05|43.82|41.02|43.85|41.05|43.82|41.02|0
1654136960000|2022-06-02 02:29:20|43.78|40.98|43.78|40.98|43.78|40.98|43.73|40.93|0
1654136970000|2022-06-02 02:29:30|43.82|41.02|43.82|41.02|43.82|41.02|43.8|41|0
1654136980000|2022-06-02 02:29:40|43.87|41.07|43.87|41.07|43.87|41.07|43.87|41.07|0
1654137000000|2022-06-02 02:30:00|43.92|41.12|43.9|41.1|43.94|41.14|43.9|41.1|0
1654137010000|2022-06-02 02:30:10|43.87|41.07|43.82|41.02|43.87|41.07|43.8|41|0
1654137020000|2022-06-02 02:30:20|43.85|41.05|43.87|41.07|43.92|41.12|43.85|41.05|0
1654137030000|2022-06-02 02:30:30|43.85|41.05|43.73|40.93|43.85|41.05|43.73|40.93|0
1654137040000|2022-06-02 02:30:40|43.78|40.98|43.75|40.95|43.78|40.98|43.75|40.95|0
1654137050000|2022-06-02 02:30:50|43.78|40.98|43.78|40.98|43.78|40.98|43.78|40.98|0
1654137060000|2022-06-02 02:31:00|43.82|41.02|43.87|41.07|43.87|41.07|43.82|41.02|0
1654137070000|2022-06-02 02:31:10|43.85|41.05|43.87|41.07|43.87|41.07|43.82|41.02|0
1654137080000|2022-06-02 02:31:20|43.9|41.1|43.9|41.1|43.9|41.1|43.9|41.1|0
1654137090000|2022-06-02 02:31:30|43.92|41.12|43.94|41.14|43.97|41.17|43.92|41.12|0
1654137100000|2022-06-02 02:31:40|44.07|41.27|44.07|41.27|44.09|41.29|44.02|41.22|0
1654137110000|2022-06-02 02:31:50|44.12|41.32|44.14|41.34|44.14|41.34|44.12|41.32|0
1654137120000|2022-06-02 02:32:00|44.12|41.32|44.09|41.29|44.14|41.34|44.09|41.29|0
1654137130000|2022-06-02 02:32:10|44.12|41.32|44.12|41.32|44.12|41.32|44.12|41.32|0
1654137140000|2022-06-02 02:32:20|44.09|41.29|44.07|41.27|44.12|41.32|44.07|41.27|0
1654137150000|2022-06-02 02:32:30|44.16|41.36|44.16|41.36|44.16|41.36|44.16|41.36|0
1654137160000|2022-06-02 02:32:40|44.14|41.34|44.12|41.32|44.14|41.34|44.07|41.27|0
1654137170000|2022-06-02 02:32:50|44.14|41.34|44.21|41.41|44.21|41.41|44.14|41.34|0
1654137180000|2022-06-02 02:33:00|44.16|41.36|44.21|41.41|44.21|41.41|44.16|41.36|0
1654137190000|2022-06-02 02:33:10|44.16|41.36|44.07|41.27|44.21|41.41|44.07|41.27|0
1654137200000|2022-06-02 02:33:20|44.02|41.22|44.07|41.27|44.09|41.29|44.02|41.22|0
1654137210000|2022-06-02 02:33:30|44.12|41.32|44.16|41.36|44.16|41.36|44.12|41.32|0
1654137220000|2022-06-02 02:33:40|44.12|41.32|44.12|41.32|44.12|41.32|44.12|41.32|0
1654137230000|2022-06-02 02:33:50|44.14|41.34|44.12|41.32|44.14|41.34|44.12|41.32|0
1654137240000|2022-06-02 02:34:00|44.07|41.27|44.04|41.24|44.07|41.27|44.04|41.24|0
1654137250000|2022-06-02 02:34:10|44.07|41.27|44.07|41.27|44.07|41.27|44.04|41.24|0
1654137260000|2022-06-02 02:34:20|44.11|41.31|44.11|41.31|44.11|41.31|44.11|41.31|0
1654137270000|2022-06-02 02:34:30|44.16|41.36|44.11|41.31|44.16|41.36|44.11|41.31|0
1654137280000|2022-06-02 02:34:40|44.16|41.36|44.11|41.31|44.16|41.36|44.11|41.31|0
1654137290000|2022-06-02 02:34:50|44.14|41.34|44.16|41.36|44.16|41.36|44.14|41.34|0
1654137300000|2022-06-02 02:35:00|44.11|41.31|44.14|41.34|44.14|41.34|44.11|41.31|0
1654137310000|2022-06-02 02:35:10|44.11|41.31|44.07|41.27|44.14|41.34|44.07|41.27|0
1654137320000|2022-06-02 02:35:20|44.04|41.24|44.02|41.22|44.04|41.24|44.02|41.22|0
1654137330000|2022-06-02 02:35:30|44.04|41.24|44.02|41.22|44.04|41.24|43.99|41.19|0
1654137340000|2022-06-02 02:35:40|43.99|41.19|43.92|41.12|43.99|41.19|43.92|41.12|0
1654137350000|2022-06-02 02:35:50|43.94|41.14|43.97|41.17|43.97|41.17|43.94|41.14|0
1654137360000|2022-06-02 02:36:00|43.99|41.19|43.92|41.12|43.99|41.19|43.92|41.12|0
1654137370000|2022-06-02 02:36:10|43.94|41.14|43.92|41.12|43.94|41.14|43.87|41.07|0
1654137380000|2022-06-02 02:36:20|43.89|41.09|43.92|41.12|43.92|41.12|43.89|41.09|0
1654137390000|2022-06-02 02:36:30|43.97|41.17|43.97|41.17|43.97|41.17|43.94|41.14|0
1654137410000|2022-06-02 02:36:50|44.02|41.22|44.07|41.27|44.07|41.27|44.02|41.22|0
1654137420000|2022-06-02 02:37:00|44.04|41.24|44.07|41.27|44.09|41.29|44.04|41.24|0
1654137430000|2022-06-02 02:37:10|44.11|41.31|44.21|41.41|44.21|41.41|44.11|41.31|0
1654137440000|2022-06-02 02:37:20|44.16|41.36|44.14|41.34|44.16|41.36|44.14|41.34|0
1654137450000|2022-06-02 02:37:30|44.11|41.31|44.06|41.26|44.11|41.31|44.06|41.26|0
1654137460000|2022-06-02 02:37:40|44.02|41.22|44.02|41.22|44.02|41.22|44.02|41.22|0
1654137470000|2022-06-02 02:37:50|44.04|41.24|44.02|41.22|44.06|41.26|44.02|41.22|0
1654137480000|2022-06-02 02:38:00|43.97|41.17|44.02|41.22|44.02|41.22|43.97|41.17|0
1654137490000|2022-06-02 02:38:10|43.97|41.17|44.06|41.26|44.06|41.26|43.97|41.17|0
1654137500000|2022-06-02 02:38:20|44.09|41.29|44.11|41.31|44.16|41.36|44.09|41.29|0
1654137510000|2022-06-02 02:38:30|44.09|41.29|44.06|41.26|44.09|41.29|44.06|41.26|0
1654137520000|2022-06-02 02:38:40|44.11|41.31|44.11|41.31|44.11|41.31|44.09|41.29|0
1654137530000|2022-06-02 02:38:50|44.09|41.29|44.02|41.22|44.09|41.29|43.99|41.19|0
1654137540000|2022-06-02 02:39:00|44.06|41.26|43.97|41.17|44.06|41.26|43.97|41.17|0
1654137550000|2022-06-02 02:39:10|43.94|41.14|43.92|41.12|43.94|41.14|43.92|41.12|0
1654137560000|2022-06-02 02:39:20|43.94|41.14|43.92|41.12|43.94|41.14|43.92|41.12|0
1654137570000|2022-06-02 02:39:30|43.84|41.04|43.82|41.02|43.84|41.04|43.82|41.02|0
1654137580000|2022-06-02 02:39:40|43.8|41|43.58|40.78|43.8|41|43.58|40.78|0
1654137590000|2022-06-02 02:39:50|43.67|40.87|43.72|40.92|43.72|40.92|43.67|40.87|0
1654137600000|2022-06-02 02:40:00|43.63|40.83|43.53|40.73|43.67|40.87|43.53|40.73|0
1654137610000|2022-06-02 02:40:10|43.5|40.7|43.48|40.68|43.53|40.73|43.48|40.68|0
1654137620000|2022-06-02 02:40:20|43.38|40.58|43.38|40.58|43.43|40.63|43.38|40.58|0
1654137630000|2022-06-02 02:40:30|43.41|40.61|43.43|40.63|43.43|40.63|43.41|40.61|0
1654137640000|2022-06-02 02:40:40|43.5|40.7|43.48|40.68|43.5|40.7|43.48|40.68|0
1654137650000|2022-06-02 02:40:50|43.53|40.73|43.53|40.73|43.53|40.73|43.48|40.68|0
1654137660000|2022-06-02 02:41:00|43.55|40.75|43.58|40.78|43.58|40.78|43.5|40.7|0
1654137670000|2022-06-02 02:41:10|43.53|40.73|43.55|40.75|43.55|40.75|43.53|40.73|0
1654137680000|2022-06-02 02:41:20|43.63|40.83|43.58|40.78|43.63|40.83|43.58|40.78|0
1654137690000|2022-06-02 02:41:30|43.53|40.73|43.53|40.73|43.53|40.73|43.53|40.73|0
1654137700000|2022-06-02 02:41:40|43.55|40.75|43.58|40.78|43.58|40.78|43.55|40.75|0
1654137710000|2022-06-02 02:41:50|43.53|40.73|43.53|40.73|43.58|40.78|43.53|40.73|0
1654137720000|2022-06-02 02:42:00|43.5|40.7|43.48|40.68|43.5|40.7|43.48|40.68|0
1654137730000|2022-06-02 02:42:10|43.5|40.7|43.58|40.78|43.6|40.8|43.5|40.7|0
1654137740000|2022-06-02 02:42:20|43.55|40.75|43.63|40.83|43.63|40.83|43.55|40.75|0
1654137750000|2022-06-02 02:42:30|43.6|40.8|43.53|40.73|43.6|40.8|43.53|40.73|0
1654137760000|2022-06-02 02:42:40|43.58|40.78|43.53|40.73|43.58|40.78|43.5|40.7|0
1654137770000|2022-06-02 02:42:50|43.5|40.7|43.5|40.7|43.53|40.73|43.48|40.68|0
1654137780000|2022-06-02 02:43:00|43.53|40.73|43.48|40.68|43.53|40.73|43.48|40.68|0
1654137790000|2022-06-02 02:43:10|43.43|40.63|43.38|40.58|43.43|40.63|43.38|40.58|0
1654137800000|2022-06-02 02:43:20|43.31|40.51|43.29|40.49|43.31|40.51|43.29|40.49|0
1654137810000|2022-06-02 02:43:30|43.24|40.44|43.24|40.44|43.24|40.44|43.24|40.44|0
1654137830000|2022-06-02 02:43:50|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1654137840000|2022-06-02 02:44:00|43.31|40.51|43.34|40.54|43.34|40.54|43.31|40.51|0
1654137850000|2022-06-02 02:44:10|43.29|40.49|43.29|40.49|43.29|40.49|43.24|40.44|0
1654137860000|2022-06-02 02:44:20|43.24|40.44|43.29|40.49|43.33|40.53|43.24|40.44|0
1654137870000|2022-06-02 02:44:30|43.26|40.46|43.24|40.44|43.26|40.46|43.24|40.44|0
1654137880000|2022-06-02 02:44:40|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1654137890000|2022-06-02 02:44:50|43.26|40.46|43.29|40.49|43.29|40.49|43.24|40.44|0
1654137900000|2022-06-02 02:45:00|43.26|40.46|43.29|40.49|43.29|40.49|43.26|40.46|0
1654137910000|2022-06-02 02:45:10|43.24|40.44|43.24|40.44|43.26|40.46|43.24|40.44|0
1654137920000|2022-06-02 02:45:20|43.26|40.46|43.29|40.49|43.29|40.49|43.26|40.46|0
1654137930000|2022-06-02 02:45:30|43.33|40.53|43.29|40.49|43.33|40.53|43.29|40.49|0
1654137940000|2022-06-02 02:45:40|43.33|40.53|43.38|40.58|43.38|40.58|43.33|40.53|0
1654137950000|2022-06-02 02:45:50|43.33|40.53|43.29|40.49|43.33|40.53|43.29|40.49|0
1654137960000|2022-06-02 02:46:00|43.33|40.53|43.33|40.53|43.33|40.53|43.33|40.53|0
1654137980000|2022-06-02 02:46:20|43.31|40.51|43.26|40.46|43.31|40.51|43.26|40.46|0
1654137990000|2022-06-02 02:46:30|43.24|40.44|43.19|40.39|43.24|40.44|43.19|40.39|0
1654138000000|2022-06-02 02:46:40|43.14|40.34|43.19|40.39|43.19|40.39|43.14|40.34|0
1654138010000|2022-06-02 02:46:50|43.24|40.44|43.26|40.46|43.29|40.49|43.24|40.44|0
1654138020000|2022-06-02 02:47:00|43.29|40.49|43.33|40.53|43.33|40.53|43.29|40.49|0
1654138030000|2022-06-02 02:47:10|43.29|40.49|43.33|40.53|43.33|40.53|43.29|40.49|0
1654138040000|2022-06-02 02:47:20|43.29|40.49|43.33|40.53|43.33|40.53|43.29|40.49|0
1654138050000|2022-06-02 02:47:30|43.29|40.49|43.38|40.58|43.38|40.58|43.29|40.49|0
1654138060000|2022-06-02 02:47:40|43.43|40.63|43.38|40.58|43.43|40.63|43.38|40.58|0
1654138070000|2022-06-02 02:47:50|43.43|40.63|43.43|40.63|43.43|40.63|43.43|40.63|0
1654138080000|2022-06-02 02:48:00|43.45|40.65|43.48|40.68|43.5|40.7|43.45|40.65|0
1654138090000|2022-06-02 02:48:10|43.43|40.63|43.38|40.58|43.43|40.63|43.38|40.58|0
1654138100000|2022-06-02 02:48:20|43.43|40.63|43.43|40.63|43.43|40.63|43.43|40.63|0
1654138120000|2022-06-02 02:48:40|43.45|40.65|43.38|40.58|43.45|40.65|43.38|40.58|0
1654138130000|2022-06-02 02:48:50|43.43|40.63|43.45|40.65|43.45|40.65|43.43|40.63|0
1654138140000|2022-06-02 02:49:00|43.48|40.68|43.48|40.68|43.48|40.68|43.48|40.68|0
1654138150000|2022-06-02 02:49:10|43.45|40.65|43.48|40.68|43.48|40.68|43.45|40.65|0
1654138160000|2022-06-02 02:49:20|43.53|40.73|43.53|40.73|43.53|40.73|43.53|40.73|0
1654138170000|2022-06-02 02:49:30|43.5|40.7|43.53|40.73|43.53|40.73|43.5|40.7|0
1654138180000|2022-06-02 02:49:40|43.48|40.68|43.62|40.82|43.62|40.82|43.48|40.68|0
1654138190000|2022-06-02 02:49:50|43.67|40.87|43.62|40.82|43.77|40.97|43.62|40.82|0
1654138200000|2022-06-02 02:50:00|43.65|40.85|43.65|40.85|43.65|40.85|43.62|40.82|0
1654138210000|2022-06-02 02:50:10|43.67|40.87|43.62|40.82|43.67|40.87|43.62|40.82|0
1654138220000|2022-06-02 02:50:20|43.57|40.77|43.53|40.73|43.57|40.77|43.53|40.73|0
1654138230000|2022-06-02 02:50:30|43.5|40.7|43.5|40.7|43.5|40.7|43.48|40.68|0
1654138240000|2022-06-02 02:50:40|43.55|40.75|43.53|40.73|43.55|40.75|43.53|40.73|0
1654138250000|2022-06-02 02:50:50|43.48|40.68|43.53|40.73|43.53|40.73|43.48|40.68|0
1654138260000|2022-06-02 02:51:00|43.48|40.68|43.48|40.68|43.5|40.7|43.48|40.68|0
1654138280000|2022-06-02 02:51:20|43.5|40.7|43.38|40.58|43.53|40.73|43.38|40.58|0
1654138290000|2022-06-02 02:51:30|43.4|40.6|43.4|40.6|43.45|40.65|43.38|40.58|0
1654138300000|2022-06-02 02:51:40|43.43|40.63|43.43|40.63|43.43|40.63|43.43|40.63|0
1654138310000|2022-06-02 02:51:50|43.38|40.58|43.38|40.58|43.4|40.6|43.38|40.58|0
1654138320000|2022-06-02 02:52:00|43.33|40.53|43.33|40.53|43.33|40.53|43.31|40.51|0
1654138330000|2022-06-02 02:52:10|43.36|40.56|43.45|40.65|43.45|40.65|43.36|40.56|0
1654138340000|2022-06-02 02:52:20|43.48|40.68|43.52|40.72|43.53|40.73|43.48|40.68|0
1654138350000|2022-06-02 02:52:30|43.48|40.68|43.48|40.68|43.48|40.68|43.48|40.68|0
1654138360000|2022-06-02 02:52:40|43.43|40.63|43.43|40.63|43.43|40.63|43.43|40.63|0
1654138370000|2022-06-02 02:52:50|43.4|40.6|43.38|40.58|43.43|40.63|43.38|40.58|0
1654138390000|2022-06-02 02:53:10|43.4|40.6|43.38|40.58|43.43|40.63|43.38|40.58|0
1654138400000|2022-06-02 02:53:20|43.4|40.6|43.4|40.6|43.4|40.6|43.4|40.6|0
1654138410000|2022-06-02 02:53:30|43.38|40.58|43.38|40.58|43.38|40.58|43.38|40.58|0
1654138440000|2022-06-02 02:54:00|43.43|40.63|43.43|40.63|43.43|40.63|43.43|40.63|0
1654138450000|2022-06-02 02:54:10|43.48|40.68|43.48|40.68|43.48|40.68|43.48|40.68|0
1654138470000|2022-06-02 02:54:30|43.43|40.63|43.43|40.63|43.43|40.63|43.43|40.63|0
1654138480000|2022-06-02 02:54:40|43.4|40.6|43.43|40.63|43.45|40.65|43.4|40.6|0
1654138490000|2022-06-02 02:54:50|43.48|40.68|43.48|40.68|43.48|40.68|43.48|40.68|0
1654138500000|2022-06-02 02:55:00|43.43|40.63|43.4|40.6|43.45|40.65|43.4|40.6|0
1654138510000|2022-06-02 02:55:10|43.43|40.63|43.57|40.77|43.57|40.77|43.43|40.63|0
1654138520000|2022-06-02 02:55:20|43.52|40.72|43.52|40.72|43.52|40.72|43.52|40.72|0
1654138530000|2022-06-02 02:55:30|43.57|40.77|43.64|40.84|43.64|40.84|43.57|40.77|0
1654138540000|2022-06-02 02:55:40|43.67|40.87|43.62|40.82|43.67|40.87|43.62|40.82|0
1654138550000|2022-06-02 02:55:50|43.57|40.77|43.57|40.77|43.57|40.77|43.57|40.77|0
1654138560000|2022-06-02 02:56:00|43.52|40.72|43.48|40.68|43.52|40.72|43.48|40.68|0
1654138570000|2022-06-02 02:56:10|43.43|40.63|43.33|40.53|43.43|40.63|43.33|40.53|0
1654138580000|2022-06-02 02:56:20|43.38|40.58|43.33|40.53|43.38|40.58|43.33|40.53|0
1654138590000|2022-06-02 02:56:30|43.31|40.51|43.43|40.63|43.43|40.63|43.31|40.51|0
1654138600000|2022-06-02 02:56:40|43.48|40.68|43.52|40.72|43.52|40.72|43.48|40.68|0
1654138610000|2022-06-02 02:56:50|43.48|40.68|43.48|40.68|43.48|40.68|43.48|40.68|0
1654138620000|2022-06-02 02:57:00|43.47|40.67|43.52|40.72|43.52|40.72|43.47|40.67|0
1654138630000|2022-06-02 02:57:10|43.47|40.67|43.47|40.67|43.47|40.67|43.45|40.65|0
1654138640000|2022-06-02 02:57:20|43.45|40.65|43.43|40.63|43.47|40.67|43.43|40.63|0
1654138650000|2022-06-02 02:57:30|43.33|40.53|43.33|40.53|43.33|40.53|43.33|40.53|0
1654138660000|2022-06-02 02:57:40|43.3|40.5|43.23|40.43|43.3|40.5|43.23|40.43|0
1654138670000|2022-06-02 02:57:50|43.28|40.48|43.16|40.36|43.28|40.48|43.16|40.36|0
1654138680000|2022-06-02 02:58:00|43.09|40.29|43.23|40.43|43.23|40.43|43.09|40.29|0
1654138690000|2022-06-02 02:58:10|43.21|40.41|43.19|40.39|43.21|40.41|43.19|40.39|0
1654138700000|2022-06-02 02:58:20|43.09|40.29|43.09|40.29|43.11|40.31|43.09|40.29|0
1654138710000|2022-06-02 02:58:30|43.04|40.24|42.99|40.19|43.06|40.26|42.97|40.17|0
1654138720000|2022-06-02 02:58:40|43.02|40.22|42.9|40.1|43.02|40.22|42.9|40.1|0
1654138730000|2022-06-02 02:58:50|42.92|40.12|42.95|40.15|42.95|40.15|42.92|40.12|0
1654138740000|2022-06-02 02:59:00|42.97|40.17|42.99|40.19|42.99|40.19|42.95|40.15|0
1654138750000|2022-06-02 02:59:10|42.95|40.15|42.9|40.1|42.95|40.15|42.9|40.1|0
1654138760000|2022-06-02 02:59:20|42.95|40.15|42.95|40.15|42.95|40.15|42.95|40.15|0
1654138770000|2022-06-02 02:59:30|42.9|40.1|42.95|40.15|42.95|40.15|42.9|40.1|0
1654138780000|2022-06-02 02:59:40|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1654138790000|2022-06-02 02:59:50|42.95|40.15|42.97|40.17|42.99|40.19|42.95|40.15|0
1654138800000|2022-06-02 03:00:00|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1654138810000|2022-06-02 03:00:10|42.97|40.17|42.97|40.17|42.99|40.19|42.97|40.17|0
1654138820000|2022-06-02 03:00:20|42.99|40.19|42.97|40.17|42.99|40.19|42.97|40.17|0
1654138830000|2022-06-02 03:00:30|42.99|40.19|42.94|40.14|42.99|40.19|42.94|40.14|0
1654138840000|2022-06-02 03:00:40|42.97|40.17|43.06|40.26|43.09|40.29|42.97|40.17|0
1654138850000|2022-06-02 03:00:50|43.14|40.34|43.16|40.36|43.16|40.36|43.11|40.31|0
1654138860000|2022-06-02 03:01:00|43.14|40.34|43.04|40.24|43.14|40.34|43.04|40.24|0
1654138880000|2022-06-02 03:01:20|42.94|40.14|43.06|40.26|43.09|40.29|42.94|40.14|0
1654138890000|2022-06-02 03:01:30|43.09|40.29|43.09|40.29|43.09|40.29|43.09|40.29|0
1654138900000|2022-06-02 03:01:40|43.14|40.34|43.14|40.34|43.14|40.34|43.09|40.29|0
1654138910000|2022-06-02 03:01:50|43.16|40.36|43.14|40.34|43.16|40.36|43.14|40.34|0
1654138920000|2022-06-02 03:02:00|43.16|40.36|43.16|40.36|43.16|40.36|43.14|40.34|0
1654138930000|2022-06-02 03:02:10|43.18|40.38|43.23|40.43|43.23|40.43|43.18|40.38|0
1654138940000|2022-06-02 03:02:20|43.18|40.38|43.18|40.38|43.18|40.38|43.18|40.38|0
1654138950000|2022-06-02 03:02:30|43.26|40.46|43.28|40.48|43.28|40.48|43.26|40.46|0
1654138960000|2022-06-02 03:02:40|43.3|40.5|43.23|40.43|43.3|40.5|43.23|40.43|0
1654138970000|2022-06-02 03:02:50|43.25|40.45|43.23|40.43|43.28|40.48|43.23|40.43|0
1654138990000|2022-06-02 03:03:10|43.28|40.48|43.14|40.34|43.28|40.48|43.14|40.34|0
1654139000000|2022-06-02 03:03:20|43.04|40.24|43.04|40.24|43.04|40.24|43.04|40.24|0
1654139010000|2022-06-02 03:03:30|43.09|40.29|43.09|40.29|43.09|40.29|43.09|40.29|0
1654139030000|2022-06-02 03:03:50|43.04|40.24|43.09|40.29|43.09|40.29|43.04|40.24|0
1654139040000|2022-06-02 03:04:00|43.04|40.24|43.06|40.26|43.06|40.26|43.04|40.24|0
1654139050000|2022-06-02 03:04:10|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1654139060000|2022-06-02 03:04:20|43.14|40.34|43.04|40.24|43.14|40.34|43.04|40.24|0
1654139070000|2022-06-02 03:04:30|43.09|40.29|43.04|40.24|43.09|40.29|43.04|40.24|0
1654139090000|2022-06-02 03:04:50|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1654139100000|2022-06-02 03:05:00|43.04|40.24|43.04|40.24|43.04|40.24|43.04|40.24|0
1654139120000|2022-06-02 03:05:20|43.11|40.31|43.13|40.33|43.13|40.33|43.11|40.31|0
1654139130000|2022-06-02 03:05:30|43.18|40.38|43.33|40.53|43.33|40.53|43.18|40.38|0
1654139140000|2022-06-02 03:05:40|43.38|40.58|43.42|40.62|43.52|40.72|43.38|40.58|0
1654139150000|2022-06-02 03:05:50|43.35|40.55|43.38|40.58|43.38|40.58|43.35|40.55|0
1654139160000|2022-06-02 03:06:00|43.35|40.55|43.35|40.55|43.35|40.55|43.33|40.53|0
1654139170000|2022-06-02 03:06:10|43.38|40.58|43.38|40.58|43.4|40.6|43.38|40.58|0
1654139180000|2022-06-02 03:06:20|42.97|40.17|42.99|40.19|42.99|40.19|42.97|40.17|0
1654139190000|2022-06-02 03:06:30|43.04|40.24|43.04|40.24|43.04|40.24|43.04|40.24|0
1654139200000|2022-06-02 03:06:40|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1654139210000|2022-06-02 03:06:50|43.04|40.24|43.01|40.21|43.09|40.29|43.01|40.21|0
1654139220000|2022-06-02 03:07:00|43.04|40.24|43.09|40.29|43.09|40.29|43.04|40.24|0
1654139230000|2022-06-02 03:07:10|43.11|40.31|43.09|40.29|43.13|40.33|43.09|40.29|0
1654139250000|2022-06-02 03:07:30|43.13|40.33|43.13|40.33|43.13|40.33|43.13|40.33|0
1654139270000|2022-06-02 03:07:50|43.09|40.29|43.09|40.29|43.09|40.29|43.09|40.29|0
1654139280000|2022-06-02 03:08:00|43.11|40.31|43.13|40.33|43.13|40.33|43.09|40.29|0
1654139300000|2022-06-02 03:08:20|43.11|40.31|43.06|40.26|43.11|40.31|43.06|40.26|0
1654139310000|2022-06-02 03:08:30|43.09|40.29|43.04|40.24|43.09|40.29|43.04|40.24|0
1654139330000|2022-06-02 03:08:50|43.09|40.29|43.04|40.24|43.09|40.29|43.04|40.24|0
1654139340000|2022-06-02 03:09:00|43.09|40.29|43.09|40.29|43.09|40.29|43.09|40.29|0
1654139350000|2022-06-02 03:09:10|43.04|40.24|43.04|40.24|43.04|40.24|43.04|40.24|0
1654139370000|2022-06-02 03:09:30|43.06|40.26|43.06|40.26|43.09|40.29|43.06|40.26|0
1654139380000|2022-06-02 03:09:40|43.04|40.24|43.04|40.24|43.04|40.24|43.04|40.24|0
1654139400000|2022-06-02 03:10:00|43.06|40.26|42.96|40.16|43.09|40.29|42.96|40.16|0
1654139410000|2022-06-02 03:10:10|42.99|40.19|42.96|40.16|42.99|40.19|42.96|40.16|0
1654139420000|2022-06-02 03:10:20|42.99|40.19|42.99|40.19|42.99|40.19|42.94|40.14|0
1654139430000|2022-06-02 03:10:30|42.96|40.16|42.99|40.19|42.99|40.19|42.96|40.16|0
1654139450000|2022-06-02 03:10:50|43.01|40.21|43.01|40.21|43.01|40.21|42.99|40.19|0
1654139460000|2022-06-02 03:11:00|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1654139470000|2022-06-02 03:11:10|43.01|40.21|43.01|40.21|43.01|40.21|43.01|40.21|0
1654139480000|2022-06-02 03:11:20|42.99|40.19|43.04|40.24|43.04|40.24|42.99|40.19|0
1654139490000|2022-06-02 03:11:30|42.99|40.19|42.99|40.19|42.99|40.19|42.94|40.14|0
1654139510000|2022-06-02 03:11:50|42.94|40.14|42.94|40.14|42.94|40.14|42.94|40.14|0
1654139520000|2022-06-02 03:12:00|42.89|40.09|42.89|40.09|42.89|40.09|42.89|40.09|0
1654139530000|2022-06-02 03:12:10|42.84|40.04|42.84|40.04|42.84|40.04|42.84|40.04|0
1654139540000|2022-06-02 03:12:20|42.8|40|42.7|39.9|42.84|40.04|42.7|39.9|0
1654139550000|2022-06-02 03:12:30|42.68|39.88|42.7|39.9|42.7|39.9|42.68|39.88|0
1654139560000|2022-06-02 03:12:40|42.65|39.85|42.7|39.9|42.7|39.9|42.65|39.85|0
1654139570000|2022-06-02 03:12:50|42.8|40|42.82|40.02|42.84|40.04|42.8|40|0
1654139590000|2022-06-02 03:13:10|42.7|39.9|42.75|39.95|42.75|39.95|42.7|39.9|0
1654139600000|2022-06-02 03:13:20|42.72|39.92|42.7|39.9|42.72|39.92|42.7|39.9|0
1654139610000|2022-06-02 03:13:30|42.68|39.88|42.7|39.9|42.7|39.9|42.68|39.88|0
1654139620000|2022-06-02 03:13:40|42.72|39.92|42.75|39.95|42.75|39.95|42.72|39.92|0
1654139630000|2022-06-02 03:13:50|42.72|39.92|42.72|39.92|42.72|39.92|42.72|39.92|0
1654139640000|2022-06-02 03:14:00|42.75|39.95|42.75|39.95|42.75|39.95|42.72|39.92|0
1654139650000|2022-06-02 03:14:10|42.72|39.92|42.75|39.95|42.75|39.95|42.72|39.92|0
1654139670000|2022-06-02 03:14:30|42.8|40|42.84|40.04|42.84|40.04|42.8|40|0
1654139680000|2022-06-02 03:14:40|42.89|40.09|42.89|40.09|42.89|40.09|42.84|40.04|0
1654139690000|2022-06-02 03:14:50|42.84|40.04|42.84|40.04|42.84|40.04|42.84|40.04|0
1654139700000|2022-06-02 03:15:00|42.87|40.07|42.89|40.09|42.89|40.09|42.87|40.07|0
1654139710000|2022-06-02 03:15:10|42.87|40.07|42.89|40.09|42.89|40.09|42.87|40.07|0
1654139720000|2022-06-02 03:15:20|42.91|40.11|42.89|40.09|42.94|40.14|42.89|40.09|0
1654139730000|2022-06-02 03:15:30|42.96|40.16|42.94|40.14|42.96|40.16|42.94|40.14|0
1654139740000|2022-06-02 03:15:40|42.96|40.16|42.99|40.19|42.99|40.19|42.96|40.16|0
1654139760000|2022-06-02 03:16:00|42.94|40.14|42.99|40.19|42.99|40.19|42.94|40.14|0
1654139770000|2022-06-02 03:16:10|42.96|40.16|42.94|40.14|42.96|40.16|42.94|40.14|0
1654139780000|2022-06-02 03:16:20|42.96|40.16|42.99|40.19|42.99|40.19|42.96|40.16|0
1654139800000|2022-06-02 03:16:40|43.03|40.23|43.03|40.23|43.03|40.23|43.03|40.23|0
1654139810000|2022-06-02 03:16:50|43.06|40.26|43.06|40.26|43.08|40.28|43.06|40.26|0
1654139820000|2022-06-02 03:17:00|43.08|40.28|43.03|40.23|43.08|40.28|43.03|40.23|0
1654139830000|2022-06-02 03:17:10|43.01|40.21|43.06|40.26|43.06|40.26|42.99|40.19|0
1654139840000|2022-06-02 03:17:20|43.03|40.23|42.96|40.16|43.03|40.23|42.96|40.16|0
1654139850000|2022-06-02 03:17:30|42.94|40.14|43.01|40.21|43.01|40.21|42.94|40.14|0
1654139860000|2022-06-02 03:17:40|43.03|40.23|43.03|40.23|43.03|40.23|43.03|40.23|0
1654139870000|2022-06-02 03:17:50|43.01|40.21|43.03|40.23|43.03|40.23|42.99|40.19|0
1654139880000|2022-06-02 03:18:00|43.01|40.21|43.01|40.21|43.01|40.21|43.01|40.21|0
1654139890000|2022-06-02 03:18:10|43.03|40.23|43.03|40.23|43.03|40.23|43.03|40.23|0
1654139900000|2022-06-02 03:18:20|43.08|40.28|43.11|40.31|43.11|40.31|43.06|40.26|0
1654139910000|2022-06-02 03:18:30|43.13|40.33|43.13|40.33|43.2|40.4|43.13|40.33|0
1654139920000|2022-06-02 03:18:40|43.18|40.38|43.18|40.38|43.18|40.38|43.15|40.35|0
1654139930000|2022-06-02 03:18:50|43.23|40.43|43.18|40.38|43.23|40.43|43.18|40.38|0
1654139940000|2022-06-02 03:19:00|43.15|40.35|43.13|40.33|43.15|40.35|43.13|40.33|0
1654139950000|2022-06-02 03:19:10|43.08|40.28|43.06|40.26|43.08|40.28|43.06|40.26|0
1654139970000|2022-06-02 03:19:30|43.03|40.23|42.99|40.19|43.03|40.23|42.99|40.19|0
1654139980000|2022-06-02 03:19:40|42.94|40.14|43.03|40.23|43.03|40.23|42.94|40.14|0
1654139990000|2022-06-02 03:19:50|43.01|40.21|43.03|40.23|43.03|40.23|43.01|40.21|0
1654140000000|2022-06-02 03:20:00|43.06|40.26|43.08|40.28|43.08|40.28|43.06|40.26|0
1654140010000|2022-06-02 03:20:10|43.13|40.33|43.18|40.38|43.18|40.38|43.13|40.33|0
1654140030000|2022-06-02 03:20:30|43.15|40.35|43.18|40.38|43.18|40.38|43.15|40.35|0
1654140040000|2022-06-02 03:20:40|43.23|40.43|43.23|40.43|43.23|40.43|43.2|40.4|0
1654140050000|2022-06-02 03:20:50|43.25|40.45|43.23|40.43|43.25|40.45|43.23|40.43|0
1654140060000|2022-06-02 03:21:00|43.27|40.47|43.23|40.43|43.27|40.47|43.18|40.38|0
1654140080000|2022-06-02 03:21:20|43.18|40.38|43.18|40.38|43.18|40.38|43.18|40.38|0
1654140100000|2022-06-02 03:21:40|43.13|40.33|43.13|40.33|43.13|40.33|43.13|40.33|0
1654140120000|2022-06-02 03:22:00|43.15|40.35|43.18|40.38|43.2|40.4|43.15|40.35|0
1654140130000|2022-06-02 03:22:10|43.13|40.33|43.13|40.33|43.13|40.33|43.13|40.33|0
1654140140000|2022-06-02 03:22:20|43.2|40.4|43.18|40.38|43.22|40.42|43.18|40.38|0
1654140160000|2022-06-02 03:22:40|43.2|40.4|43.18|40.38|43.22|40.42|43.18|40.38|0
1654140170000|2022-06-02 03:22:50|43.22|40.42|43.18|40.38|43.22|40.42|43.18|40.38|0
1654140180000|2022-06-02 03:23:00|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1654140200000|2022-06-02 03:23:20|43.18|40.38|43.18|40.38|43.18|40.38|43.18|40.38|0
1654140210000|2022-06-02 03:23:30|43.13|40.33|43.08|40.28|43.15|40.35|43.08|40.28|0
1654140230000|2022-06-02 03:23:50|43.1|40.3|43.18|40.38|43.18|40.38|43.1|40.3|0
1654140240000|2022-06-02 03:24:00|43.15|40.35|43.1|40.3|43.15|40.35|43.1|40.3|0
1654140250000|2022-06-02 03:24:10|43.13|40.33|43.1|40.3|43.13|40.33|43.1|40.3|0
1654140260000|2022-06-02 03:24:20|43.13|40.33|43.1|40.3|43.13|40.33|43.1|40.3|0
1654140280000|2022-06-02 03:24:40|43.08|40.28|43.08|40.28|43.08|40.28|43.08|40.28|0
1654140300000|2022-06-02 03:25:00|43.1|40.3|43.1|40.3|43.1|40.3|43.1|40.3|0
1654140310000|2022-06-02 03:25:10|43.13|40.33|43.08|40.28|43.13|40.33|43.08|40.28|0
1654140320000|2022-06-02 03:25:20|43.1|40.3|43.13|40.33|43.13|40.33|43.1|40.3|0
1654140340000|2022-06-02 03:25:40|43.1|40.3|43.03|40.23|43.1|40.3|43.03|40.23|0
1654140350000|2022-06-02 03:25:50|43.08|40.28|43.13|40.33|43.13|40.33|43.08|40.28|0
1654140370000|2022-06-02 03:26:10|43.18|40.38|43.18|40.38|43.18|40.38|43.18|40.38|0
1654140380000|2022-06-02 03:26:20|43.15|40.35|43.13|40.33|43.15|40.35|43.13|40.33|0
1654140400000|2022-06-02 03:26:40|43.15|40.35|43.15|40.35|43.15|40.35|43.15|40.35|0
1654140410000|2022-06-02 03:26:50|43.17|40.37|43.15|40.35|43.17|40.37|43.15|40.35|0
1654140420000|2022-06-02 03:27:00|43.13|40.33|43.13|40.33|43.17|40.37|43.13|40.33|0
1654140430000|2022-06-02 03:27:10|43.17|40.37|43.13|40.33|43.17|40.37|43.13|40.33|0
1654140450000|2022-06-02 03:27:30|43.08|40.28|43.08|40.28|43.08|40.28|43.08|40.28|0
1654140460000|2022-06-02 03:27:40|43.03|40.23|43.03|40.23|43.03|40.23|43.03|40.23|0
1654140470000|2022-06-02 03:27:50|43.08|40.28|43.13|40.33|43.13|40.33|43.08|40.28|0
1654140480000|2022-06-02 03:28:00|43.08|40.28|43.08|40.28|43.08|40.28|43.08|40.28|0
1654140500000|2022-06-02 03:28:20|43.05|40.25|43.05|40.25|43.05|40.25|43.03|40.23|0
1654140510000|2022-06-02 03:28:30|43.03|40.23|43.03|40.23|43.03|40.23|43.03|40.23|0
1654140520000|2022-06-02 03:28:40|42.98|40.18|43.08|40.28|43.08|40.28|42.98|40.18|0
1654140530000|2022-06-02 03:28:50|43.05|40.25|43.03|40.23|43.05|40.25|43.03|40.23|0
1654140550000|2022-06-02 03:29:10|43.08|40.28|43.03|40.23|43.08|40.28|43.03|40.23|0
1654140560000|2022-06-02 03:29:20|43.05|40.25|43.08|40.28|43.08|40.28|43.05|40.25|0
1654140570000|2022-06-02 03:29:30|43.13|40.33|43.08|40.28|43.13|40.33|43.08|40.28|0
1654140580000|2022-06-02 03:29:40|43.1|40.3|43.05|40.25|43.1|40.3|43.05|40.25|0
1654140590000|2022-06-02 03:29:50|43.03|40.23|43.03|40.23|43.03|40.23|43.03|40.23|0
1654140600000|2022-06-02 03:30:00|43.05|40.25|43.13|40.33|43.13|40.33|43.05|40.25|0
1654140610000|2022-06-02 03:30:10|43.17|40.37|43.17|40.37|43.17|40.37|43.13|40.33|0
1654140630000|2022-06-02 03:30:30|43.15|40.35|43.17|40.37|43.17|40.37|43.15|40.35|0
1654140640000|2022-06-02 03:30:40|43.13|40.33|43.17|40.37|43.17|40.37|43.13|40.33|0
1654140650000|2022-06-02 03:30:50|43.15|40.35|43.17|40.37|43.17|40.37|43.15|40.35|0
1654140660000|2022-06-02 03:31:00|43.13|40.33|43.08|40.28|43.13|40.33|43.08|40.28|0
1654140670000|2022-06-02 03:31:10|43.13|40.33|43.1|40.3|43.13|40.33|43.1|40.3|0
1654140680000|2022-06-02 03:31:20|43.08|40.28|43.08|40.28|43.08|40.28|43.08|40.28|0
1654140690000|2022-06-02 03:31:30|43.03|40.23|43.05|40.25|43.05|40.25|43.03|40.23|0
1654140700000|2022-06-02 03:31:40|43.03|40.23|43.03|40.23|43.03|40.23|43.03|40.23|0
1654140710000|2022-06-02 03:31:50|43.05|40.25|43.08|40.28|43.08|40.28|43.03|40.23|0
1654140720000|2022-06-02 03:32:00|43.05|40.25|43.03|40.23|43.05|40.25|43.03|40.23|0
1654140730000|2022-06-02 03:32:10|42.98|40.18|42.98|40.18|42.98|40.18|42.98|40.18|0
1654140750000|2022-06-02 03:32:30|43|40.2|42.98|40.18|43|40.2|42.98|40.18|0
1654140760000|2022-06-02 03:32:40|42.89|40.09|42.89|40.09|42.89|40.09|42.84|40.04|0
1654140770000|2022-06-02 03:32:50|42.93|40.13|42.93|40.13|42.96|40.16|42.93|40.13|0
1654140780000|2022-06-02 03:33:00|42.98|40.18|42.98|40.18|42.98|40.18|42.98|40.18|0
1654140790000|2022-06-02 03:33:10|43|40.2|43.08|40.28|43.08|40.28|43|40.2|0
1654140800000|2022-06-02 03:33:20|43.03|40.23|42.96|40.16|43.03|40.23|42.96|40.16|0
1654140810000|2022-06-02 03:33:30|42.93|40.13|42.96|40.16|42.98|40.18|42.93|40.13|0
1654140820000|2022-06-02 03:33:40|42.98|40.18|43.03|40.23|43.03|40.23|42.98|40.18|0
1654140830000|2022-06-02 03:33:50|42.96|40.16|42.98|40.18|42.98|40.18|42.96|40.16|0
1654140840000|2022-06-02 03:34:00|42.93|40.13|42.84|40.04|42.93|40.13|42.84|40.04|0
1654140850000|2022-06-02 03:34:10|42.88|40.08|42.93|40.13|42.96|40.16|42.88|40.08|0
1654140860000|2022-06-02 03:34:20|42.96|40.16|42.93|40.13|42.96|40.16|42.93|40.13|0
1654140870000|2022-06-02 03:34:30|42.88|40.08|42.88|40.08|42.88|40.08|42.88|40.08|0
1654140880000|2022-06-02 03:34:40|42.91|40.11|42.93|40.13|42.93|40.13|42.91|40.11|0
1654140890000|2022-06-02 03:34:50|42.96|40.16|42.96|40.16|42.98|40.18|42.93|40.13|0
1654140900000|2022-06-02 03:35:00|42.93|40.13|42.93|40.13|42.93|40.13|42.93|40.13|0
1654140910000|2022-06-02 03:35:10|42.88|40.08|42.88|40.08|42.88|40.08|42.88|40.08|0
1654140920000|2022-06-02 03:35:20|42.91|40.11|42.93|40.13|42.93|40.13|42.91|40.11|0
1654140930000|2022-06-02 03:35:30|42.88|40.08|42.88|40.08|42.88|40.08|42.88|40.08|0
1654140940000|2022-06-02 03:35:40|42.93|40.13|42.93|40.13|42.93|40.13|42.93|40.13|0
1654140950000|2022-06-02 03:35:50|42.84|40.04|42.86|40.06|42.86|40.06|42.84|40.04|0
1654140960000|2022-06-02 03:36:00|42.84|40.04|42.84|40.04|42.84|40.04|42.84|40.04|0
1654140970000|2022-06-02 03:36:10|42.76|39.96|42.72|39.92|42.76|39.96|42.72|39.92|0
1654140980000|2022-06-02 03:36:20|42.69|39.89|42.72|39.92|42.72|39.92|42.69|39.89|0
1654140990000|2022-06-02 03:36:30|42.69|39.89|42.67|39.87|42.69|39.89|42.65|39.85|0
1654141000000|2022-06-02 03:36:40|42.65|39.85|42.67|39.87|42.67|39.87|42.65|39.85|0
1654141010000|2022-06-02 03:36:50|42.65|39.85|42.69|39.89|42.69|39.89|42.65|39.85|0
1654141020000|2022-06-02 03:37:00|42.65|39.85|42.6|39.8|42.69|39.89|42.6|39.8|0
1654141030000|2022-06-02 03:37:10|42.57|39.77|42.55|39.75|42.57|39.77|42.55|39.75|0
1654141040000|2022-06-02 03:37:20|42.57|39.77|42.5|39.7|42.57|39.77|42.5|39.7|0
1654141050000|2022-06-02 03:37:30|42.53|39.73|42.5|39.7|42.53|39.73|42.5|39.7|0
1654141060000|2022-06-02 03:37:40|42.55|39.75|42.6|39.8|42.6|39.8|42.55|39.75|0
1654141070000|2022-06-02 03:37:50|42.64|39.84|42.64|39.84|42.64|39.84|42.64|39.84|0
1654141080000|2022-06-02 03:38:00|42.67|39.87|42.67|39.87|42.67|39.87|42.64|39.84|0
1654141090000|2022-06-02 03:38:10|42.69|39.89|42.64|39.84|42.69|39.89|42.64|39.84|0
1654141100000|2022-06-02 03:38:20|42.67|39.87|42.69|39.89|42.69|39.89|42.67|39.87|0
1654141110000|2022-06-02 03:38:30|42.72|39.92|42.69|39.89|42.74|39.94|42.69|39.89|0
1654141140000|2022-06-02 03:39:00|42.71|39.91|42.71|39.91|42.71|39.91|42.69|39.89|0
1654141150000|2022-06-02 03:39:10|42.69|39.89|42.69|39.89|42.74|39.94|42.69|39.89|0
1654141160000|2022-06-02 03:39:20|42.71|39.91|42.69|39.89|42.71|39.91|42.69|39.89|0
1654141170000|2022-06-02 03:39:30|42.74|39.94|42.74|39.94|42.74|39.94|42.74|39.94|0
1654141180000|2022-06-02 03:39:40|42.76|39.96|42.79|39.99|42.79|39.99|42.76|39.96|0
1654141190000|2022-06-02 03:39:50|42.83|40.03|42.83|40.03|42.83|40.03|42.83|40.03|0
1654141200000|2022-06-02 03:40:00|42.88|40.08|42.93|40.13|42.93|40.13|42.88|40.08|0
1654141210000|2022-06-02 03:40:10|42.88|40.08|42.93|40.13|42.93|40.13|42.86|40.06|0
1654141220000|2022-06-02 03:40:20|42.88|40.08|42.86|40.06|42.88|40.08|42.86|40.06|0
1654141230000|2022-06-02 03:40:30|42.88|40.08|42.98|40.18|42.98|40.18|42.88|40.08|0
1654141240000|2022-06-02 03:40:40|42.95|40.15|42.95|40.15|42.95|40.15|42.93|40.13|0
1654141250000|2022-06-02 03:40:50|42.98|40.18|42.98|40.18|43.03|40.23|42.98|40.18|0
1654141260000|2022-06-02 03:41:00|43|40.2|43.03|40.23|43.03|40.23|43|40.2|0
1654141270000|2022-06-02 03:41:10|43.05|40.25|43.07|40.27|43.07|40.27|43.05|40.25|0
1654141280000|2022-06-02 03:41:20|43.03|40.23|43.03|40.23|43.05|40.25|43.03|40.23|0
1654141290000|2022-06-02 03:41:30|43.05|40.25|43.07|40.27|43.07|40.27|43.05|40.25|0
1654141300000|2022-06-02 03:41:40|43.05|40.25|43.03|40.23|43.05|40.25|43.03|40.23|0
1654141310000|2022-06-02 03:41:50|43.12|40.32|43.12|40.32|43.12|40.32|43.12|40.32|0
1654141320000|2022-06-02 03:42:00|43.07|40.27|43.12|40.32|43.12|40.32|43.07|40.27|0
1654141330000|2022-06-02 03:42:10|43.17|40.37|43.22|40.42|43.22|40.42|43.17|40.37|0
1654141340000|2022-06-02 03:42:20|43.24|40.44|43.17|40.37|43.24|40.44|43.17|40.37|0
1654141350000|2022-06-02 03:42:30|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1654141360000|2022-06-02 03:42:40|43.03|40.23|43.07|40.27|43.07|40.27|43.03|40.23|0
1654141380000|2022-06-02 03:43:00|43.05|40.25|43.03|40.23|43.05|40.25|43.03|40.23|0
1654141390000|2022-06-02 03:43:10|43.02|40.22|43.02|40.22|43.05|40.25|43.02|40.22|0
1654141400000|2022-06-02 03:43:20|42.98|40.18|42.93|40.13|42.98|40.18|42.93|40.13|0
1654141410000|2022-06-02 03:43:30|42.98|40.18|42.93|40.13|42.98|40.18|42.9|40.1|0
1654141420000|2022-06-02 03:43:40|42.88|40.08|42.88|40.08|42.88|40.08|42.88|40.08|0
1654141430000|2022-06-02 03:43:50|42.93|40.13|42.93|40.13|42.98|40.18|42.93|40.13|0
1654141440000|2022-06-02 03:44:00|42.98|40.18|42.98|40.18|42.98|40.18|42.98|40.18|0
1654141450000|2022-06-02 03:44:10|42.93|40.13|42.88|40.08|42.93|40.13|42.88|40.08|0
1654141470000|2022-06-02 03:44:30|42.9|40.1|42.9|40.1|42.9|40.1|42.9|40.1|0
1654141480000|2022-06-02 03:44:40|42.93|40.13|42.93|40.13|42.93|40.13|42.93|40.13|0
1654141500000|2022-06-02 03:45:00|42.9|40.1|42.93|40.13|42.93|40.13|42.9|40.1|0
1654141510000|2022-06-02 03:45:10|42.9|40.1|42.9|40.1|42.93|40.13|42.88|40.08|0
1654141520000|2022-06-02 03:45:20|42.93|40.13|42.93|40.13|42.95|40.15|42.93|40.13|0
1654141530000|2022-06-02 03:45:30|42.88|40.08|42.81|40.01|42.88|40.08|42.81|40.01|0
1654141540000|2022-06-02 03:45:40|42.83|40.03|42.81|40.01|42.83|40.03|42.78|39.98|0
1654141550000|2022-06-02 03:45:50|42.78|39.98|42.81|40.01|42.83|40.03|42.78|39.98|0
1654141560000|2022-06-02 03:46:00|42.78|39.98|42.74|39.94|42.78|39.98|42.74|39.94|0
1654141570000|2022-06-02 03:46:10|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1654141580000|2022-06-02 03:46:20|42.81|40.01|42.83|40.03|42.83|40.03|42.81|40.01|0
1654141600000|2022-06-02 03:46:40|42.88|40.08|42.88|40.08|42.88|40.08|42.88|40.08|0
1654141610000|2022-06-02 03:46:50|42.98|40.18|43.02|40.22|43.02|40.22|42.98|40.18|0
1654141630000|2022-06-02 03:47:10|42.98|40.18|42.98|40.18|42.98|40.18|42.98|40.18|0
1654141640000|2022-06-02 03:47:20|43.02|40.22|42.98|40.18|43.02|40.22|42.98|40.18|0
1654141650000|2022-06-02 03:47:30|43.02|40.22|43|40.2|43.02|40.22|43|40.2|0
1654141660000|2022-06-02 03:47:40|42.98|40.18|42.98|40.18|43|40.2|42.98|40.18|0
1654141670000|2022-06-02 03:47:50|43|40.2|43|40.2|43.02|40.22|43|40.2|0
1654141680000|2022-06-02 03:48:00|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1654141690000|2022-06-02 03:48:10|43|40.2|43|40.2|43.02|40.22|43|40.2|0
1654141700000|2022-06-02 03:48:20|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1654141710000|2022-06-02 03:48:30|43.05|40.25|43.12|40.32|43.12|40.32|43.05|40.25|0
1654141720000|2022-06-02 03:48:40|43.09|40.29|43.07|40.27|43.09|40.29|43.07|40.27|0
1654141740000|2022-06-02 03:49:00|43.12|40.32|43.12|40.32|43.12|40.32|43.12|40.32|0
1654141750000|2022-06-02 03:49:10|43.17|40.37|43.12|40.32|43.17|40.37|43.12|40.32|0
1654141760000|2022-06-02 03:49:20|43.17|40.37|43.14|40.34|43.17|40.37|43.14|40.34|0
1654141770000|2022-06-02 03:49:30|43.12|40.32|43.12|40.32|43.12|40.32|43.12|40.32|0
1654141780000|2022-06-02 03:49:40|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1654141790000|2022-06-02 03:49:50|43.14|40.34|43.09|40.29|43.17|40.37|43.07|40.27|0
1654141800000|2022-06-02 03:50:00|43.17|40.37|43.07|40.27|43.17|40.37|43.07|40.27|0
1654141810000|2022-06-02 03:50:10|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1654141820000|2022-06-02 03:50:20|43.14|40.34|43.14|40.34|43.17|40.37|43.14|40.34|0
1654141830000|2022-06-02 03:50:30|43.12|40.32|43.07|40.27|43.12|40.32|43.07|40.27|0
1654141840000|2022-06-02 03:50:40|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1654141850000|2022-06-02 03:50:50|43.12|40.32|43.12|40.32|43.12|40.32|43.12|40.32|0
1654141860000|2022-06-02 03:51:00|43.17|40.37|43.12|40.32|43.17|40.37|43.12|40.32|0
1654141870000|2022-06-02 03:51:10|43.09|40.29|43.19|40.39|43.19|40.39|43.09|40.29|0
1654141880000|2022-06-02 03:51:20|43.14|40.34|43.09|40.29|43.14|40.34|43.09|40.29|0
1654141890000|2022-06-02 03:51:30|43.12|40.32|43.12|40.32|43.12|40.32|43.12|40.32|0
1654141910000|2022-06-02 03:51:50|43.09|40.29|43.07|40.27|43.09|40.29|43.07|40.27|0
1654141920000|2022-06-02 03:52:00|43.12|40.32|43.21|40.41|43.21|40.41|43.12|40.32|0
1654141930000|2022-06-02 03:52:10|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1654141940000|2022-06-02 03:52:20|43.02|40.22|42.97|40.17|43.04|40.24|42.97|40.17|0
1654141950000|2022-06-02 03:52:30|42.88|40.08|42.97|40.17|42.97|40.17|42.88|40.08|0
1654141960000|2022-06-02 03:52:40|42.93|40.13|42.93|40.13|42.93|40.13|42.93|40.13|0
1654141970000|2022-06-02 03:52:50|42.95|40.15|42.95|40.15|42.95|40.15|42.95|40.15|0
1654141980000|2022-06-02 03:53:00|42.93|40.13|42.97|40.17|42.97|40.17|42.93|40.13|0
1654141990000|2022-06-02 03:53:10|43.02|40.22|43.07|40.27|43.07|40.27|43.02|40.22|0
1654142000000|2022-06-02 03:53:20|43.02|40.22|43.02|40.22|43.02|40.22|42.95|40.15|0
1654142010000|2022-06-02 03:53:30|42.97|40.17|42.93|40.13|42.97|40.17|42.93|40.13|0
1654142020000|2022-06-02 03:53:40|42.9|40.1|42.9|40.1|42.9|40.1|42.9|40.1|0
1654142040000|2022-06-02 03:54:00|42.93|40.13|42.93|40.13|42.93|40.13|42.93|40.13|0
1654142050000|2022-06-02 03:54:10|42.9|40.1|42.88|40.08|42.9|40.1|42.85|40.05|0
1654142060000|2022-06-02 03:54:20|42.9|40.1|42.93|40.13|42.93|40.13|42.9|40.1|0
1654142070000|2022-06-02 03:54:30|42.97|40.17|42.93|40.13|42.97|40.17|42.93|40.13|0
1654142080000|2022-06-02 03:54:40|42.88|40.08|42.9|40.1|42.9|40.1|42.88|40.08|0
1654142090000|2022-06-02 03:54:50|42.92|40.12|42.9|40.1|42.92|40.12|42.9|40.1|0
1654142100000|2022-06-02 03:55:00|42.85|40.05|42.85|40.05|42.85|40.05|42.85|40.05|0
1654142120000|2022-06-02 03:55:20|42.83|40.03|42.83|40.03|42.83|40.03|42.83|40.03|0
1654142130000|2022-06-02 03:55:30|42.88|40.08|42.88|40.08|42.88|40.08|42.88|40.08|0
1654142140000|2022-06-02 03:55:40|42.92|40.12|42.92|40.12|42.92|40.12|42.92|40.12|0
1654142150000|2022-06-02 03:55:50|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1654142190000|2022-06-02 03:56:30|42.92|40.12|42.97|40.17|42.97|40.17|42.92|40.12|0
1654142200000|2022-06-02 03:56:40|42.92|40.12|42.97|40.17|42.97|40.17|42.92|40.12|0
1654142220000|2022-06-02 03:57:00|43.02|40.22|42.99|40.19|43.02|40.22|42.95|40.15|0
1654142230000|2022-06-02 03:57:10|42.97|40.17|42.88|40.08|42.97|40.17|42.88|40.08|0
1654142240000|2022-06-02 03:57:20|42.95|40.15|43.02|40.22|43.02|40.22|42.95|40.15|0
1654142250000|2022-06-02 03:57:30|42.97|40.17|42.97|40.17|42.97|40.17|42.92|40.12|0
1654142260000|2022-06-02 03:57:40|43.02|40.22|43.02|40.22|43.07|40.27|43.02|40.22|0
1654142270000|2022-06-02 03:57:50|43.04|40.24|43.07|40.27|43.07|40.27|43.04|40.24|0
1654142280000|2022-06-02 03:58:00|43.04|40.24|43.02|40.22|43.07|40.27|43.02|40.22|0
1654142290000|2022-06-02 03:58:10|43.07|40.27|43.12|40.32|43.12|40.32|43.07|40.27|0
1654142300000|2022-06-02 03:58:20|43.07|40.27|43.09|40.29|43.09|40.29|43.07|40.27|0
1654142310000|2022-06-02 03:58:30|43.02|40.22|43.02|40.22|43.02|40.22|42.97|40.17|0
1654142320000|2022-06-02 03:58:40|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1654142330000|2022-06-02 03:58:50|43.09|40.29|43.09|40.29|43.09|40.29|43.09|40.29|0
1654142360000|2022-06-02 03:59:20|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1654142370000|2022-06-02 03:59:30|43.09|40.29|43.09|40.29|43.09|40.29|43.09|40.29|0
1654142380000|2022-06-02 03:59:40|43.11|40.31|43.09|40.29|43.11|40.31|43.07|40.27|0
1654142390000|2022-06-02 03:59:50|43.07|40.27|43.07|40.27|43.07|40.27|43.04|40.24|0
1654142400000|2022-06-02 04:00:00|43.09|40.29|43.11|40.31|43.16|40.36|43.09|40.29|0
1654142410000|2022-06-02 04:00:10|43.09|40.29|43.14|40.34|43.14|40.34|43.09|40.29|0
1654142420000|2022-06-02 04:00:20|43.11|40.31|43.14|40.34|43.16|40.36|43.11|40.31|0
1654142430000|2022-06-02 04:00:30|43.16|40.36|43.26|40.46|43.26|40.46|43.16|40.36|0
1654142440000|2022-06-02 04:00:40|43.21|40.41|43.16|40.36|43.21|40.41|43.11|40.31|0
1654142450000|2022-06-02 04:00:50|43.19|40.39|43.16|40.36|43.19|40.39|43.16|40.36|0
1654142460000|2022-06-02 04:01:00|43.11|40.31|43.11|40.31|43.11|40.31|43.04|40.24|0
1654142470000|2022-06-02 04:01:10|43.07|40.27|43.16|40.36|43.16|40.36|43.07|40.27|0
1654142480000|2022-06-02 04:01:20|43.14|40.34|43.07|40.27|43.14|40.34|43.07|40.27|0
1654142490000|2022-06-02 04:01:30|43.02|40.22|43.02|40.22|43.02|40.22|42.97|40.17|0
1654142500000|2022-06-02 04:01:40|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1654142510000|2022-06-02 04:01:50|42.99|40.19|42.97|40.17|42.99|40.19|42.97|40.17|0
1654142540000|2022-06-02 04:02:20|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1654142560000|2022-06-02 04:02:40|43.02|40.22|42.99|40.19|43.02|40.22|42.99|40.19|0
1654142570000|2022-06-02 04:02:50|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1654142580000|2022-06-02 04:03:00|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1654142600000|2022-06-02 04:03:20|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1654142620000|2022-06-02 04:03:40|42.94|40.14|42.92|40.12|42.94|40.14|42.92|40.12|0
1654142630000|2022-06-02 04:03:50|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1654142640000|2022-06-02 04:04:00|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1654142650000|2022-06-02 04:04:10|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1654142660000|2022-06-02 04:04:20|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1654142700000|2022-06-02 04:05:00|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1654142710000|2022-06-02 04:05:10|43.04|40.24|43.04|40.24|43.04|40.24|43.04|40.24|0
1654142720000|2022-06-02 04:05:20|43.02|40.22|43.04|40.24|43.04|40.24|43.02|40.22|0
1654142730000|2022-06-02 04:05:30|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1654142760000|2022-06-02 04:06:00|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1654142770000|2022-06-02 04:06:10|43.14|40.34|43.16|40.36|43.16|40.36|43.14|40.34|0
1654142780000|2022-06-02 04:06:20|43.11|40.31|43.11|40.31|43.11|40.31|43.06|40.26|0
1654142790000|2022-06-02 04:06:30|43.09|40.29|43.11|40.31|43.11|40.31|43.09|40.29|0
1654142810000|2022-06-02 04:06:50|43.14|40.34|43.11|40.31|43.14|40.34|43.11|40.31|0
1654142850000|2022-06-02 04:07:30|43.04|40.24|43.06|40.26|43.06|40.26|43.02|40.22|0
1654142860000|2022-06-02 04:07:40|43.02|40.22|43.13|40.33|43.13|40.33|43.02|40.22|0
1654142870000|2022-06-02 04:07:50|43.11|40.31|43.09|40.29|43.11|40.31|43.09|40.29|0
1654142880000|2022-06-02 04:08:00|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1654142920000|2022-06-02 04:08:40|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1654142930000|2022-06-02 04:08:50|43.04|40.24|43.04|40.24|43.04|40.24|43.02|40.22|0
1654142940000|2022-06-02 04:09:00|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1654142950000|2022-06-02 04:09:10|42.99|40.19|42.97|40.17|42.99|40.19|42.97|40.17|0
1654142960000|2022-06-02 04:09:20|42.94|40.14|42.94|40.14|42.97|40.17|42.94|40.14|0
1654142970000|2022-06-02 04:09:30|42.92|40.12|42.87|40.07|42.92|40.12|42.85|40.05|0
1654142980000|2022-06-02 04:09:40|42.82|40.02|42.82|40.02|42.82|40.02|42.82|40.02|0
1654142990000|2022-06-02 04:09:50|42.87|40.07|42.87|40.07|42.87|40.07|42.87|40.07|0
1654143000000|2022-06-02 04:10:00|42.92|40.12|42.92|40.12|42.92|40.12|42.92|40.12|0
1654143010000|2022-06-02 04:10:10|42.97|40.17|42.99|40.19|42.99|40.19|42.97|40.17|0
1654143020000|2022-06-02 04:10:20|42.97|40.17|42.92|40.12|42.97|40.17|42.92|40.12|0
1654143030000|2022-06-02 04:10:30|42.97|40.17|42.92|40.12|42.97|40.17|42.92|40.12|0
1654143040000|2022-06-02 04:10:40|42.97|40.17|43.06|40.26|43.06|40.26|42.97|40.17|0
1654143050000|2022-06-02 04:10:50|43.01|40.21|43.01|40.21|43.01|40.21|43.01|40.21|0
1654143060000|2022-06-02 04:11:00|42.97|40.17|42.89|40.09|42.97|40.17|42.89|40.09|0
1654143070000|2022-06-02 04:11:10|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1654143080000|2022-06-02 04:11:20|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1654143090000|2022-06-02 04:11:30|43.11|40.31|43.06|40.26|43.11|40.31|43.06|40.26|0
1654143100000|2022-06-02 04:11:40|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1654143120000|2022-06-02 04:12:00|43.13|40.33|43.13|40.33|43.13|40.33|43.13|40.33|0
1654143140000|2022-06-02 04:12:20|43.06|40.26|43.09|40.29|43.09|40.29|43.06|40.26|0
1654143150000|2022-06-02 04:12:30|43.06|40.26|43.06|40.26|43.06|40.26|43.01|40.21|0
1654143160000|2022-06-02 04:12:40|43.09|40.29|43.11|40.31|43.11|40.31|43.06|40.26|0
1654143170000|2022-06-02 04:12:50|43.09|40.29|43.11|40.31|43.11|40.31|43.09|40.29|0
1654143190000|2022-06-02 04:13:10|43.13|40.33|43.16|40.36|43.16|40.36|43.13|40.33|0
1654143210000|2022-06-02 04:13:30|43.11|40.31|43.11|40.31|43.13|40.33|43.11|40.31|0
1654143230000|2022-06-02 04:13:50|43.08|40.28|43.06|40.26|43.08|40.28|43.06|40.26|0
1654143240000|2022-06-02 04:14:00|43.04|40.24|42.99|40.19|43.04|40.24|42.99|40.19|0
1654143250000|2022-06-02 04:14:10|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1654143290000|2022-06-02 04:14:50|43.01|40.21|43.01|40.21|43.01|40.21|43.01|40.21|0
1654143300000|2022-06-02 04:15:00|43.04|40.24|43.04|40.24|43.04|40.24|43.04|40.24|0
1654143310000|2022-06-02 04:15:10|43.06|40.26|43.06|40.26|43.06|40.26|43.04|40.24|0
1654143320000|2022-06-02 04:15:20|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1654143330000|2022-06-02 04:15:30|43.06|40.26|43.11|40.31|43.11|40.31|43.06|40.26|0
1654143350000|2022-06-02 04:15:50|43.06|40.26|43.06|40.26|43.11|40.31|43.06|40.26|0
1654143360000|2022-06-02 04:16:00|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1654143380000|2022-06-02 04:16:20|43.08|40.28|43.06|40.26|43.08|40.28|43.06|40.26|0
1654143390000|2022-06-02 04:16:30|43.01|40.21|43.01|40.21|43.01|40.21|43.01|40.21|0
1654143400000|2022-06-02 04:16:40|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1654143410000|2022-06-02 04:16:50|43.08|40.28|43.06|40.26|43.08|40.28|43.06|40.26|0
1654143430000|2022-06-02 04:17:10|43.01|40.21|43.01|40.21|43.01|40.21|43.01|40.21|0
1654143440000|2022-06-02 04:17:20|43.06|40.26|43.06|40.26|43.06|40.26|43.06|40.26|0
1654143450000|2022-06-02 04:17:30|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1654143470000|2022-06-02 04:17:50|44.32|41.52|44.32|41.52|44.32|41.52|44.32|41.52|0
1654143490000|2022-06-02 04:18:10|44.3|41.5|44.32|41.52|44.32|41.52|44.3|41.5|0
1654143500000|2022-06-02 04:18:20|44.37|41.57|44.37|41.57|44.37|41.57|44.37|41.57|0
1654143520000|2022-06-02 04:18:40|44.42|41.62|44.47|41.67|44.47|41.67|44.42|41.62|0
1654143530000|2022-06-02 04:18:50|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1654143540000|2022-06-02 04:19:00|44.71|41.91|44.71|41.91|44.71|41.91|44.71|41.91|0
1654143550000|2022-06-02 04:19:10|44.62|41.82|44.66|41.86|44.66|41.86|44.62|41.82|0
1654143570000|2022-06-02 04:19:30|44.71|41.91|44.81|42.01|44.81|42.01|44.71|41.91|0
1654143580000|2022-06-02 04:19:40|44.79|41.99|44.81|42.01|44.84|42.04|44.79|41.99|0
1654143590000|2022-06-02 04:19:50|44.86|42.06|44.86|42.06|44.86|42.06|44.86|42.06|0
1654143600000|2022-06-02 04:20:00|44.84|42.04|44.81|42.01|44.86|42.06|44.81|42.01|0
1654143610000|2022-06-02 04:20:10|44.86|42.06|44.81|42.01|44.86|42.06|44.81|42.01|0
1654143620000|2022-06-02 04:20:20|44.76|41.96|44.71|41.91|44.76|41.96|44.71|41.91|0
1654143630000|2022-06-02 04:20:30|44.69|41.89|44.69|41.89|44.69|41.89|44.69|41.89|0
1654143640000|2022-06-02 04:20:40|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1654143650000|2022-06-02 04:20:50|44.71|41.91|44.66|41.86|44.71|41.91|44.66|41.86|0
1654143660000|2022-06-02 04:21:00|44.71|41.91|44.71|41.91|44.71|41.91|44.71|41.91|0
1654143680000|2022-06-02 04:21:20|44.76|41.96|44.76|41.96|44.76|41.96|44.76|41.96|0
1654143690000|2022-06-02 04:21:30|44.71|41.91|44.71|41.91|44.71|41.91|44.71|41.91|0
1654143720000|2022-06-02 04:22:00|44.76|41.96|44.74|41.94|44.76|41.96|44.74|41.94|0
1654143730000|2022-06-02 04:22:10|44.71|41.91|44.71|41.91|44.71|41.91|44.69|41.89|0
1654143740000|2022-06-02 04:22:20|44.69|41.89|44.66|41.86|44.69|41.89|44.66|41.86|0
1654143750000|2022-06-02 04:22:30|44.71|41.91|44.66|41.86|44.71|41.91|44.66|41.86|0
1654143770000|2022-06-02 04:22:50|44.64|41.84|44.64|41.84|44.64|41.84|44.64|41.84|0
1654143780000|2022-06-02 04:23:00|44.61|41.81|44.61|41.81|44.61|41.81|44.61|41.81|0
1654143800000|2022-06-02 04:23:20|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1654143820000|2022-06-02 04:23:40|44.71|41.91|44.66|41.86|44.71|41.91|44.66|41.86|0
1654143870000|2022-06-02 04:24:30|44.71|41.91|44.74|41.94|44.74|41.94|44.71|41.91|0
1654143880000|2022-06-02 04:24:40|44.76|41.96|44.74|41.94|44.76|41.96|44.71|41.91|0
1654143890000|2022-06-02 04:24:50|44.71|41.91|44.66|41.86|44.71|41.91|44.66|41.86|0
1654143900000|2022-06-02 04:25:00|44.71|41.91|44.71|41.91|44.71|41.91|44.71|41.91|0
1654143910000|2022-06-02 04:25:10|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1654143920000|2022-06-02 04:25:20|44.69|41.89|44.71|41.91|44.71|41.91|44.69|41.89|0
1654143930000|2022-06-02 04:25:30|44.69|41.89|44.64|41.84|44.69|41.89|44.64|41.84|0
1654143940000|2022-06-02 04:25:40|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1654143990000|2022-06-02 04:26:30|44.64|41.84|44.64|41.84|44.64|41.84|44.64|41.84|0
1654144000000|2022-06-02 04:26:40|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1654144020000|2022-06-02 04:27:00|44.64|41.84|44.61|41.81|44.64|41.84|44.61|41.81|0
1654144030000|2022-06-02 04:27:10|44.59|41.79|44.61|41.81|44.61|41.81|44.59|41.79|0
1654144050000|2022-06-02 04:27:30|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1654144060000|2022-06-02 04:27:40|44.68|41.88|44.68|41.88|44.68|41.88|44.68|41.88|0
1654144070000|2022-06-02 04:27:50|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1654144080000|2022-06-02 04:28:00|44.59|41.79|44.61|41.81|44.61|41.81|44.59|41.79|0
1654144100000|2022-06-02 04:28:20|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1654144110000|2022-06-02 04:28:30|44.64|41.84|44.61|41.81|44.64|41.84|44.61|41.81|0
1654144120000|2022-06-02 04:28:40|44.64|41.84|44.66|41.86|44.66|41.86|44.61|41.81|0
1654144130000|2022-06-02 04:28:50|44.76|41.96|44.76|41.96|44.76|41.96|44.76|41.96|0
1654144140000|2022-06-02 04:29:00|44.71|41.91|44.73|41.93|44.73|41.93|44.71|41.91|0
1654144150000|2022-06-02 04:29:10|44.71|41.91|44.71|41.91|44.71|41.91|44.71|41.91|0
1654144210000|2022-06-02 04:30:10|44.76|41.96|44.76|41.96|44.76|41.96|44.76|41.96|0
1654144260000|2022-06-02 04:31:00|44.81|42.01|44.81|42.01|44.81|42.01|44.81|42.01|0
1654144270000|2022-06-02 04:31:10|44.76|41.96|44.76|41.96|44.76|41.96|44.73|41.93|0
1654144290000|2022-06-02 04:31:30|44.78|41.98|44.78|41.98|44.78|41.98|44.78|41.98|0
1654144300000|2022-06-02 04:31:40|44.76|41.96|44.81|42.01|44.81|42.01|44.76|41.96|0
1654144310000|2022-06-02 04:31:50|44.76|41.96|44.76|41.96|44.76|41.96|44.76|41.96|0
1654144320000|2022-06-02 04:32:00|44.73|41.93|44.71|41.91|44.76|41.96|44.71|41.91|0
1654144330000|2022-06-02 04:32:10|44.68|41.88|44.71|41.91|44.71|41.91|44.68|41.88|0
1654144340000|2022-06-02 04:32:20|44.66|41.86|44.68|41.88|44.68|41.88|44.66|41.86|0
1654144350000|2022-06-02 04:32:30|44.71|41.91|44.68|41.88|44.71|41.91|44.68|41.88|0
1654144370000|2022-06-02 04:32:50|44.71|41.91|44.68|41.88|44.71|41.91|44.68|41.88|0
1654144380000|2022-06-02 04:33:00|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1654144390000|2022-06-02 04:33:10|44.71|41.91|44.71|41.91|44.71|41.91|44.71|41.91|0
1654144440000|2022-06-02 04:34:00|44.73|41.93|44.73|41.93|44.73|41.93|44.73|41.93|0
1654144450000|2022-06-02 04:34:10|44.71|41.91|44.71|41.91|44.71|41.91|44.71|41.91|0
1654144460000|2022-06-02 04:34:20|44.68|41.88|44.71|41.91|44.71|41.91|44.66|41.86|0
1654144480000|2022-06-02 04:34:40|44.73|41.93|44.73|41.93|44.73|41.93|44.73|41.93|0
1654144490000|2022-06-02 04:34:50|44.76|41.96|44.81|42.01|44.81|42.01|44.76|41.96|0
1654144500000|2022-06-02 04:35:00|44.76|41.96|44.76|41.96|44.76|41.96|44.76|41.96|0
1654144510000|2022-06-02 04:35:10|44.73|41.93|44.73|41.93|44.73|41.93|44.73|41.93|0
1654144520000|2022-06-02 04:35:20|44.76|41.96|44.76|41.96|44.76|41.96|44.76|41.96|0
1654144530000|2022-06-02 04:35:30|44.73|41.93|44.76|41.96|44.76|41.96|44.73|41.93|0
1654144580000|2022-06-02 04:36:20|44.78|41.98|44.78|41.98|44.78|41.98|44.78|41.98|0
1654144590000|2022-06-02 04:36:30|44.76|41.96|44.71|41.91|44.76|41.96|44.71|41.91|0
1654144620000|2022-06-02 04:37:00|44.66|41.86|44.66|41.86|44.66|41.86|44.66|41.86|0
1654144630000|2022-06-02 04:37:10|44.71|41.91|44.81|42.01|44.81|42.01|44.71|41.91|0
1654144640000|2022-06-02 04:37:20|44.76|41.96|44.71|41.91|44.76|41.96|44.71|41.91|0
1654144650000|2022-06-02 04:37:30|44.76|41.96|44.85|42.05|44.85|42.05|44.76|41.96|0
1654144680000|2022-06-02 04:38:00|44.88|42.08|44.88|42.08|44.88|42.08|44.88|42.08|0
1654144690000|2022-06-02 04:38:10|44.9|42.1|44.9|42.1|44.9|42.1|44.9|42.1|0
1654144740000|2022-06-02 04:39:00|44.95|42.15|44.95|42.15|44.95|42.15|44.95|42.15|0
1654144750000|2022-06-02 04:39:10|45|42.2|45.05|42.25|45.05|42.25|45|42.2|0
1654144760000|2022-06-02 04:39:20|45.02|42.22|45.05|42.25|45.05|42.25|45.02|42.22|0
1654144780000|2022-06-02 04:39:40|45|42.2|45|42.2|45|42.2|45|42.2|0
1654144820000|2022-06-02 04:40:20|45.05|42.25|45.05|42.25|45.05|42.25|45.05|42.25|0
1654144860000|2022-06-02 04:41:00|45.07|42.27|45.1|42.3|45.1|42.3|45.07|42.27|0
1654144870000|2022-06-02 04:41:10|45.15|42.35|45.15|42.35|45.15|42.35|45.15|42.35|0
1654144880000|2022-06-02 04:41:20|45.12|42.32|45.15|42.35|45.15|42.35|45.12|42.32|0
1654144900000|2022-06-02 04:41:40|45.1|42.3|45.1|42.3|45.1|42.3|45.1|42.3|0
1654144920000|2022-06-02 04:42:00|45.15|42.35|45.15|42.35|45.15|42.35|45.15|42.35|0
1654144930000|2022-06-02 04:42:10|45.1|42.3|45.07|42.27|45.1|42.3|45.07|42.27|0
1654144940000|2022-06-02 04:42:20|45.1|42.3|45.1|42.3|45.1|42.3|45.07|42.27|0
1654144950000|2022-06-02 04:42:30|45.07|42.27|45.1|42.3|45.1|42.3|45.07|42.27|0
1654144960000|2022-06-02 04:42:40|45.05|42.25|45.02|42.22|45.05|42.25|45.02|42.22|0
1654144970000|2022-06-02 04:42:50|45.05|42.25|45.05|42.25|45.05|42.25|45.05|42.25|0
1654144980000|2022-06-02 04:43:00|45.1|42.3|45.07|42.27|45.1|42.3|45.07|42.27|0
1654144990000|2022-06-02 04:43:10|45.05|42.25|45.05|42.25|45.05|42.25|45.05|42.25|0
1654145020000|2022-06-02 04:43:40|45.1|42.3|45.1|42.3|45.1|42.3|45.1|42.3|0
1654145040000|2022-06-02 04:44:00|45.05|42.25|44.95|42.15|45.05|42.25|44.95|42.15|0
1654145050000|2022-06-02 04:44:10|44.92|42.12|44.95|42.15|44.95|42.15|44.92|42.12|0
1654145080000|2022-06-02 04:44:40|44.9|42.1|44.95|42.15|44.95|42.15|44.9|42.1|0
1654145120000|2022-06-02 04:45:20|45|42.2|45|42.2|45|42.2|45|42.2|0
1654145170000|2022-06-02 04:46:10|44.95|42.15|44.95|42.15|44.95|42.15|44.95|42.15|0
1654145230000|2022-06-02 04:47:10|45|42.2|45|42.2|45|42.2|45|42.2|0
1654145240000|2022-06-02 04:47:20|44.97|42.17|44.97|42.17|44.97|42.17|44.97|42.17|0
1654145250000|2022-06-02 04:47:30|45|42.2|45|42.2|45|42.2|45|42.2|0
1654145280000|2022-06-02 04:48:00|44.97|42.17|44.95|42.15|44.97|42.17|44.95|42.15|0
1654145290000|2022-06-02 04:48:10|45.05|42.25|45.02|42.22|45.05|42.25|45.02|42.22|0
1654145300000|2022-06-02 04:48:20|45.05|42.25|45.05|42.25|45.05|42.25|45.05|42.25|0
1654145320000|2022-06-02 04:48:40|45.1|42.3|45.1|42.3|45.1|42.3|45.1|42.3|0
1654145340000|2022-06-02 04:49:00|45.05|42.25|45.05|42.25|45.05|42.25|45.05|42.25|0
1654145350000|2022-06-02 04:49:10|45|42.2|44.97|42.17|45|42.2|44.97|42.17|0
1654145360000|2022-06-02 04:49:20|44.95|42.15|44.95|42.15|44.95|42.15|44.95|42.15|0
1654145380000|2022-06-02 04:49:40|44.9|42.1|44.9|42.1|44.9|42.1|44.9|42.1|0
1654145390000|2022-06-02 04:49:50|44.85|42.05|44.8|42|44.85|42.05|44.8|42|0
1654145400000|2022-06-02 04:50:00|44.75|41.95|44.75|41.95|44.75|41.95|44.75|41.95|0
1654145420000|2022-06-02 04:50:20|44.73|41.93|44.75|41.95|44.75|41.95|44.73|41.93|0
1654145450000|2022-06-02 04:50:50|44.73|41.93|44.65|41.85|44.73|41.93|44.65|41.85|0
1654145460000|2022-06-02 04:51:00|44.7|41.9|44.7|41.9|44.7|41.9|44.7|41.9|0
1654145470000|2022-06-02 04:51:10|44.73|41.93|44.7|41.9|44.73|41.93|44.7|41.9|0
1654145480000|2022-06-02 04:51:20|44.73|41.93|44.8|42|44.8|42|44.73|41.93|0
1654145490000|2022-06-02 04:51:30|44.77|41.97|44.7|41.9|44.77|41.97|44.7|41.9|0
1654145500000|2022-06-02 04:51:40|44.72|41.92|44.72|41.92|44.72|41.92|44.72|41.92|0
1654145510000|2022-06-02 04:51:50|44.7|41.9|44.8|42|44.8|42|44.7|41.9|0
1654145520000|2022-06-02 04:52:00|44.77|41.97|44.8|42|44.8|42|44.77|41.97|0
1654145540000|2022-06-02 04:52:20|44.77|41.97|44.75|41.95|44.77|41.97|44.75|41.95|0
1654145550000|2022-06-02 04:52:30|44.72|41.92|44.75|41.95|44.75|41.95|44.72|41.92|0
1654145580000|2022-06-02 04:53:00|44.8|42|44.8|42|44.8|42|44.8|42|0
1654145590000|2022-06-02 04:53:10|44.9|42.1|44.9|42.1|44.9|42.1|44.87|42.07|0
1654145610000|2022-06-02 04:53:30|44.92|42.12|44.9|42.1|44.92|42.12|44.9|42.1|0
1654145620000|2022-06-02 04:53:40|44.92|42.12|44.92|42.12|44.92|42.12|44.92|42.12|0
1654145630000|2022-06-02 04:53:50|44.95|42.15|44.95|42.15|44.95|42.15|44.95|42.15|0
1654145640000|2022-06-02 04:54:00|44.92|42.12|44.92|42.12|44.92|42.12|44.92|42.12|0
1654145650000|2022-06-02 04:54:10|44.95|42.15|44.95|42.15|44.95|42.15|44.95|42.15|0
1654145660000|2022-06-02 04:54:20|44.9|42.1|44.95|42.15|44.95|42.15|44.9|42.1|0
1654145690000|2022-06-02 04:54:50|44.92|42.12|44.9|42.1|44.92|42.12|44.9|42.1|0
1654145700000|2022-06-02 04:55:00|44.95|42.15|44.95|42.15|44.95|42.15|44.95|42.15|0
1654145720000|2022-06-02 04:55:20|44.9|42.1|44.9|42.1|44.9|42.1|44.9|42.1|0
1654145740000|2022-06-02 04:55:40|44.92|42.12|44.95|42.15|44.95|42.15|44.9|42.1|0
1654145750000|2022-06-02 04:55:50|44.92|42.12|44.95|42.15|44.95|42.15|44.92|42.12|0
1654145800000|2022-06-02 04:56:40|44.92|42.12|44.92|42.12|44.92|42.12|44.92|42.12|0
1654145810000|2022-06-02 04:56:50|44.95|42.15|44.95|42.15|44.95|42.15|44.95|42.15|0
1654145820000|2022-06-02 04:57:00|44.92|42.12|44.95|42.15|44.95|42.15|44.92|42.12|0
1654145830000|2022-06-02 04:57:10|44.94|42.14|44.94|42.14|44.94|42.14|44.94|42.14|0
1654145840000|2022-06-02 04:57:20|44.99|42.19|44.99|42.19|44.99|42.19|44.99|42.19|0
1654145900000|2022-06-02 04:58:20|44.97|42.17|44.97|42.17|44.97|42.17|44.97|42.17|0
1654145910000|2022-06-02 04:58:30|44.94|42.14|44.94|42.14|44.94|42.14|44.94|42.14|0
1654145960000|2022-06-02 04:59:20|44.89|42.09|44.89|42.09|44.89|42.09|44.89|42.09|0
1654145990000|2022-06-02 04:59:50|44.94|42.14|44.94|42.14|44.99|42.19|44.94|42.14|0
1654146000000|2022-06-02 05:00:00|44.99|42.19|45.04|42.24|45.04|42.24|44.99|42.19|0
1654146010000|2022-06-02 05:00:10|45.09|42.29|45.09|42.29|45.14|42.34|45.04|42.24|0
1654146020000|2022-06-02 05:00:20|45.07|42.27|44.99|42.19|45.07|42.27|44.99|42.19|0
1654146040000|2022-06-02 05:00:40|44.89|42.09|44.89|42.09|44.89|42.09|44.89|42.09|0
1654146060000|2022-06-02 05:01:00|44.94|42.14|44.94|42.14|44.94|42.14|44.94|42.14|0
1654146070000|2022-06-02 05:01:10|44.89|42.09|44.97|42.17|44.97|42.17|44.89|42.09|0
1654146080000|2022-06-02 05:01:20|44.99|42.19|45.04|42.24|45.04|42.24|44.99|42.19|0
1654146090000|2022-06-02 05:01:30|45.07|42.27|45.04|42.24|45.07|42.27|45.04|42.24|0
1654146100000|2022-06-02 05:01:40|45.07|42.27|45.09|42.29|45.09|42.29|45.07|42.27|0
1654146110000|2022-06-02 05:01:50|45.04|42.24|45.14|42.34|45.14|42.34|45.04|42.24|0
1654146120000|2022-06-02 05:02:00|45.09|42.29|45.04|42.24|45.09|42.29|44.99|42.19|0
1654146130000|2022-06-02 05:02:10|45.09|42.29|45.07|42.27|45.09|42.29|45.07|42.27|0
1654146140000|2022-06-02 05:02:20|45.04|42.24|45.04|42.24|45.07|42.27|45.04|42.24|0
1654146160000|2022-06-02 05:02:40|45.09|42.29|45.09|42.29|45.09|42.29|45.09|42.29|0
1654146170000|2022-06-02 05:02:50|45.14|42.34|45.14|42.34|45.14|42.34|45.14|42.34|0
1654146180000|2022-06-02 05:03:00|45.16|42.36|45.19|42.39|45.24|42.44|45.16|42.36|0
1654146190000|2022-06-02 05:03:10|45.21|42.41|45.19|42.39|45.21|42.41|45.19|42.39|0
1654146200000|2022-06-02 05:03:20|45.14|42.34|45.06|42.26|45.14|42.34|45.06|42.26|0
1654146210000|2022-06-02 05:03:30|45.04|42.24|45.04|42.24|45.09|42.29|45.04|42.24|0
1654146220000|2022-06-02 05:03:40|45.09|42.29|45.09|42.29|45.09|42.29|45.04|42.24|0
1654146230000|2022-06-02 05:03:50|45.14|42.34|45.19|42.39|45.19|42.39|45.14|42.34|0
1654146240000|2022-06-02 05:04:00|45.14|42.34|45.16|42.36|45.16|42.36|45.14|42.34|0
1654146250000|2022-06-02 05:04:10|45.09|42.29|45.09|42.29|45.09|42.29|45.09|42.29|0
1654146260000|2022-06-02 05:04:20|45.04|42.24|45.14|42.34|45.14|42.34|45.04|42.24|0
1654146270000|2022-06-02 05:04:30|45.09|42.29|45.09|42.29|45.11|42.31|45.06|42.26|0
1654146280000|2022-06-02 05:04:40|45.04|42.24|45.04|42.24|45.04|42.24|45.04|42.24|0
1654146290000|2022-06-02 05:04:50|45.02|42.22|44.89|42.09|45.02|42.22|44.89|42.09|0
1654146300000|2022-06-02 05:05:00|44.92|42.12|44.89|42.09|44.92|42.12|44.89|42.09|0
1654146310000|2022-06-02 05:05:10|44.87|42.07|44.97|42.17|44.97|42.17|44.87|42.07|0
1654146320000|2022-06-02 05:05:20|44.99|42.19|44.94|42.14|44.99|42.19|44.94|42.14|0
1654146330000|2022-06-02 05:05:30|44.89|42.09|44.89|42.09|44.89|42.09|44.84|42.04|0
1654146340000|2022-06-02 05:05:40|44.94|42.14|44.94|42.14|44.94|42.14|44.94|42.14|0
1654146350000|2022-06-02 05:05:50|44.89|42.09|44.89|42.09|44.89|42.09|44.84|42.04|0
1654146360000|2022-06-02 05:06:00|44.92|42.12|44.94|42.14|44.94|42.14|44.89|42.09|0
1654146380000|2022-06-02 05:06:20|44.99|42.19|45.04|42.24|45.04|42.24|44.99|42.19|0
1654146390000|2022-06-02 05:06:30|45.06|42.26|45.09|42.29|45.09|42.29|45.06|42.26|0
1654146400000|2022-06-02 05:06:40|45.04|42.24|45.04|42.24|45.04|42.24|45.04|42.24|0
1654146410000|2022-06-02 05:06:50|45.01|42.21|45.04|42.24|45.04|42.24|45.01|42.21|0
1654146420000|2022-06-02 05:07:00|45.01|42.21|44.99|42.19|45.01|42.21|44.99|42.19|0
1654146440000|2022-06-02 05:07:20|44.96|42.16|44.99|42.19|44.99|42.19|44.94|42.14|0
1654146450000|2022-06-02 05:07:30|45.04|42.24|45.04|42.24|45.04|42.24|45.04|42.24|0
1654146460000|2022-06-02 05:07:40|45.01|42.21|44.99|42.19|45.01|42.21|44.99|42.19|0
1654146470000|2022-06-02 05:07:50|45.01|42.21|45.04|42.24|45.04|42.24|45.01|42.21|0
1654146480000|2022-06-02 05:08:00|45.01|42.21|45.04|42.24|45.04|42.24|45.01|42.21|0
1654146490000|2022-06-02 05:08:10|45.01|42.21|44.99|42.19|45.01|42.21|44.99|42.19|0
1654146500000|2022-06-02 05:08:20|44.94|42.14|44.89|42.09|44.94|42.14|44.89|42.09|0
1654146510000|2022-06-02 05:08:30|44.84|42.04|44.84|42.04|44.84|42.04|44.84|42.04|0
1654146520000|2022-06-02 05:08:40|44.89|42.09|44.89|42.09|44.89|42.09|44.84|42.04|0
1654146530000|2022-06-02 05:08:50|44.84|42.04|44.84|42.04|44.84|42.04|44.84|42.04|0
1654146540000|2022-06-02 05:09:00|44.79|41.99|44.82|42.02|44.82|42.02|44.79|41.99|0
1654146550000|2022-06-02 05:09:10|44.84|42.04|44.69|41.89|44.84|42.04|44.69|41.89|0
1654146560000|2022-06-02 05:09:20|44.65|41.85|44.6|41.8|44.65|41.85|44.55|41.75|0
1654146570000|2022-06-02 05:09:30|44.65|41.85|44.65|41.85|44.67|41.87|44.65|41.85|0
1654146580000|2022-06-02 05:09:40|44.69|41.89|44.65|41.85|44.69|41.89|44.65|41.85|0
1654146600000|2022-06-02 05:10:00|44.6|41.8|44.5|41.7|44.6|41.8|44.5|41.7|0
1654146610000|2022-06-02 05:10:10|44.4|41.6|44.45|41.65|44.45|41.65|44.4|41.6|0
1654146620000|2022-06-02 05:10:20|44.42|41.62|44.5|41.7|44.5|41.7|44.42|41.62|0
1654146630000|2022-06-02 05:10:30|44.45|41.65|44.45|41.65|44.45|41.65|44.42|41.62|0
1654146640000|2022-06-02 05:10:40|44.4|41.6|44.38|41.58|44.4|41.6|44.38|41.58|0
1654146650000|2022-06-02 05:10:50|44.35|41.55|44.3|41.5|44.35|41.55|44.3|41.5|0
1654146660000|2022-06-02 05:11:00|44.35|41.55|44.33|41.53|44.35|41.55|44.33|41.53|0
1654146670000|2022-06-02 05:11:10|44.35|41.55|44.35|41.55|44.35|41.55|44.35|41.55|0
1654146680000|2022-06-02 05:11:20|44.33|41.53|44.3|41.5|44.33|41.53|44.3|41.5|0
1654146690000|2022-06-02 05:11:30|44.35|41.55|44.38|41.58|44.4|41.6|44.35|41.55|0
1654146700000|2022-06-02 05:11:40|44.35|41.55|44.35|41.55|44.35|41.55|44.35|41.55|0
1654146710000|2022-06-02 05:11:50|44.3|41.5|44.3|41.5|44.4|41.6|44.3|41.5|0
1654146720000|2022-06-02 05:12:00|44.21|41.41|44.13|41.33|44.21|41.41|44.11|41.31|0
1654146730000|2022-06-02 05:12:10|44.16|41.36|44.11|41.31|44.16|41.36|44.11|41.31|0
1654146740000|2022-06-02 05:12:20|44.06|41.26|44.11|41.31|44.11|41.31|44.06|41.26|0
1654146750000|2022-06-02 05:12:30|44.16|41.36|44.16|41.36|44.16|41.36|44.16|41.36|0
1654146760000|2022-06-02 05:12:40|44.11|41.31|44.11|41.31|44.11|41.31|44.11|41.31|0
1654146770000|2022-06-02 05:12:50|44.06|41.26|44.06|41.26|44.06|41.26|44.03|41.23|0
1654146780000|2022-06-02 05:13:00|44.01|41.21|44.01|41.21|44.01|41.21|44.01|41.21|0
1654146790000|2022-06-02 05:13:10|43.91|41.11|43.89|41.09|43.91|41.11|43.89|41.09|0
1654146800000|2022-06-02 05:13:20|43.87|41.07|43.87|41.07|43.96|41.16|43.87|41.07|0
1654146820000|2022-06-02 05:13:40|43.91|41.11|43.79|40.99|43.91|41.11|43.77|40.97|0
1654146830000|2022-06-02 05:13:50|43.82|41.02|43.72|40.92|43.82|41.02|43.72|40.92|0
1654146840000|2022-06-02 05:14:00|43.7|40.9|43.67|40.87|43.7|40.9|43.67|40.87|0
1654146850000|2022-06-02 05:14:10|43.7|40.9|43.72|40.92|43.72|40.92|43.7|40.9|0
1654146860000|2022-06-02 05:14:20|43.77|40.97|43.77|40.97|43.77|40.97|43.77|40.97|0
1654146870000|2022-06-02 05:14:30|43.67|40.87|43.58|40.78|43.67|40.87|43.58|40.78|0
1654146880000|2022-06-02 05:14:40|43.62|40.82|43.62|40.82|43.62|40.82|43.62|40.82|0
1654146890000|2022-06-02 05:14:50|43.53|40.73|43.53|40.73|43.53|40.73|43.53|40.73|0
1654146900000|2022-06-02 05:15:00|43.5|40.7|43.67|40.87|43.67|40.87|43.5|40.7|0
1654146910000|2022-06-02 05:15:10|43.82|41.02|43.77|40.97|43.82|41.02|43.77|40.97|0
1654146920000|2022-06-02 05:15:20|43.72|40.92|43.72|40.92|43.72|40.92|43.72|40.92|0
1654146940000|2022-06-02 05:15:40|43.67|40.87|43.62|40.82|43.67|40.87|43.62|40.82|0
1654146950000|2022-06-02 05:15:50|43.58|40.78|43.58|40.78|43.58|40.78|43.58|40.78|0
1654146960000|2022-06-02 05:16:00|43.53|40.73|43.48|40.68|43.53|40.73|43.48|40.68|0
1654146970000|2022-06-02 05:16:10|43.43|40.63|43.38|40.58|43.43|40.63|43.38|40.58|0
1654146980000|2022-06-02 05:16:20|43.43|40.63|43.31|40.51|43.43|40.63|43.29|40.49|0
1654146990000|2022-06-02 05:16:30|43.29|40.49|43.29|40.49|43.29|40.49|43.26|40.46|0
1654147000000|2022-06-02 05:16:40|43.24|40.44|43.19|40.39|43.24|40.44|43.17|40.37|0
1654147010000|2022-06-02 05:16:50|43.14|40.34|43.14|40.34|43.14|40.34|43.14|40.34|0
1654147020000|2022-06-02 05:17:00|43.19|40.39|43.14|40.34|43.19|40.39|43.14|40.34|0
1654147030000|2022-06-02 05:17:10|43.1|40.3|43.14|40.34|43.19|40.39|43.1|40.3|0
1654147040000|2022-06-02 05:17:20|43.19|40.39|43.17|40.37|43.24|40.44|43.17|40.37|0
1654147050000|2022-06-02 05:17:30|43.19|40.39|43.19|40.39|43.19|40.39|43.19|40.39|0
1654147060000|2022-06-02 05:17:40|43.24|40.44|43.19|40.39|43.29|40.49|43.19|40.39|0
1654147070000|2022-06-02 05:17:50|43.21|40.41|43.29|40.49|43.29|40.49|43.21|40.41|0
1654147080000|2022-06-02 05:18:00|43.34|40.54|43.19|40.39|43.34|40.54|43.19|40.39|0
1654147090000|2022-06-02 05:18:10|43.14|40.34|43.14|40.34|43.14|40.34|43.14|40.34|0
1654147100000|2022-06-02 05:18:20|43.1|40.3|43.05|40.25|43.1|40.3|43.05|40.25|0
1654147110000|2022-06-02 05:18:30|43|40.2|42.95|40.15|43|40.2|42.95|40.15|0
1654147120000|2022-06-02 05:18:40|43.05|40.25|43.05|40.25|43.05|40.25|43.02|40.22|0
1654147130000|2022-06-02 05:18:50|43.1|40.3|43.07|40.27|43.1|40.3|43.07|40.27|0
1654147140000|2022-06-02 05:19:00|43.12|40.32|43.24|40.44|43.24|40.44|43.12|40.32|0
1654147150000|2022-06-02 05:19:10|43.29|40.49|43.33|40.53|43.33|40.53|43.29|40.49|0
1654147160000|2022-06-02 05:19:20|43.29|40.49|43.33|40.53|43.33|40.53|43.29|40.49|0
1654147170000|2022-06-02 05:19:30|43.38|40.58|43.43|40.63|43.43|40.63|43.38|40.58|0
1654147180000|2022-06-02 05:19:40|43.48|40.68|43.48|40.68|43.48|40.68|43.48|40.68|0
1654147190000|2022-06-02 05:19:50|43.53|40.73|43.43|40.63|43.53|40.73|43.43|40.63|0
1654147200000|2022-06-02 05:20:00|43.48|40.68|43.53|40.73|43.53|40.73|43.48|40.68|0
1654147210000|2022-06-02 05:20:10|43.57|40.77|43.57|40.77|43.57|40.77|43.57|40.77|0
1654147220000|2022-06-02 05:20:20|43.6|40.8|43.53|40.73|43.62|40.82|43.53|40.73|0
1654147230000|2022-06-02 05:20:30|43.55|40.75|43.62|40.82|43.62|40.82|43.55|40.75|0
1654147240000|2022-06-02 05:20:40|43.57|40.77|43.6|40.8|43.62|40.82|43.57|40.77|0
1654147250000|2022-06-02 05:20:50|43.57|40.77|43.57|40.77|43.62|40.82|43.57|40.77|0
1654147260000|2022-06-02 05:21:00|43.62|40.82|43.67|40.87|43.67|40.87|43.62|40.82|0
1654147270000|2022-06-02 05:21:10|43.57|40.77|43.48|40.68|43.6|40.8|43.48|40.68|0
1654147280000|2022-06-02 05:21:20|43.45|40.65|43.48|40.68|43.48|40.68|43.43|40.63|0
1654147290000|2022-06-02 05:21:30|43.5|40.7|43.48|40.68|43.5|40.7|43.43|40.63|0
1654147300000|2022-06-02 05:21:40|43.43|40.63|43.33|40.53|43.43|40.63|43.33|40.53|0
1654147310000|2022-06-02 05:21:50|43.31|40.51|43.33|40.53|43.33|40.53|43.29|40.49|0
1654147320000|2022-06-02 05:22:00|43.36|40.56|43.33|40.53|43.4|40.6|43.33|40.53|0
1654147330000|2022-06-02 05:22:10|43.38|40.58|43.33|40.53|43.38|40.58|43.33|40.53|0
1654147340000|2022-06-02 05:22:20|43.29|40.49|43.29|40.49|43.29|40.49|43.29|40.49|0
1654147350000|2022-06-02 05:22:30|43.33|40.53|43.33|40.53|43.33|40.53|43.33|40.53|0
1654147360000|2022-06-02 05:22:40|43.36|40.56|43.36|40.56|43.36|40.56|43.36|40.56|0
1654147370000|2022-06-02 05:22:50|43.38|40.58|43.38|40.58|43.38|40.58|43.38|40.58|0
1654147380000|2022-06-02 05:23:00|43.33|40.53|43.33|40.53|43.33|40.53|43.33|40.53|0
1654147390000|2022-06-02 05:23:10|43.36|40.56|43.38|40.58|43.38|40.58|43.36|40.56|0
1654147400000|2022-06-02 05:23:20|43.33|40.53|43.38|40.58|43.38|40.58|43.33|40.53|0
1654147410000|2022-06-02 05:23:30|43.36|40.56|43.36|40.56|43.36|40.56|43.33|40.53|0
1654147420000|2022-06-02 05:23:40|43.31|40.51|43.33|40.53|43.33|40.53|43.31|40.51|0
1654147430000|2022-06-02 05:23:50|43.31|40.51|43.38|40.58|43.38|40.58|43.31|40.51|0
1654147440000|2022-06-02 05:24:00|43.33|40.53|43.43|40.63|43.43|40.63|43.33|40.53|0
1654147450000|2022-06-02 05:24:10|43.45|40.65|43.48|40.68|43.48|40.68|43.43|40.63|0
1654147460000|2022-06-02 05:24:20|43.43|40.63|43.43|40.63|43.43|40.63|43.43|40.63|0
1654147470000|2022-06-02 05:24:30|43.4|40.6|43.43|40.63|43.43|40.63|43.4|40.6|0
1654147490000|2022-06-02 05:24:50|43.48|40.68|43.48|40.68|43.48|40.68|43.43|40.63|0
1654147500000|2022-06-02 05:25:00|43.45|40.65|43.43|40.63|43.45|40.65|43.43|40.63|0
1654147510000|2022-06-02 05:25:10|43.45|40.65|43.48|40.68|43.48|40.68|43.45|40.65|0
1654147520000|2022-06-02 05:25:20|43.45|40.65|43.43|40.63|43.48|40.68|43.43|40.63|0
1654147530000|2022-06-02 05:25:30|43.38|40.58|43.4|40.6|43.43|40.63|43.38|40.58|0
1654147540000|2022-06-02 05:25:40|43.38|40.58|43.33|40.53|43.38|40.58|43.33|40.53|0
1654147550000|2022-06-02 05:25:50|43.28|40.48|43.24|40.44|43.28|40.48|43.24|40.44|0
1654147560000|2022-06-02 05:26:00|43.28|40.48|43.33|40.53|43.33|40.53|43.28|40.48|0
1654147570000|2022-06-02 05:26:10|43.38|40.58|43.38|40.58|43.38|40.58|43.36|40.56|0
1654147580000|2022-06-02 05:26:20|43.45|40.65|43.48|40.68|43.48|40.68|43.45|40.65|0
1654147590000|2022-06-02 05:26:30|43.45|40.65|43.5|40.7|43.5|40.7|43.43|40.63|0
1654147600000|2022-06-02 05:26:40|43.48|40.68|43.48|40.68|43.48|40.68|43.48|40.68|0
1654147610000|2022-06-02 05:26:50|43.52|40.72|43.52|40.72|43.52|40.72|43.52|40.72|0
1654147620000|2022-06-02 05:27:00|43.57|40.77|43.57|40.77|43.57|40.77|43.57|40.77|0
1654147630000|2022-06-02 05:27:10|43.62|40.82|43.62|40.82|43.62|40.82|43.62|40.82|0
1654147640000|2022-06-02 05:27:20|43.57|40.77|43.57|40.77|43.57|40.77|43.57|40.77|0
1654147660000|2022-06-02 05:27:40|43.52|40.72|43.52|40.72|43.52|40.72|43.52|40.72|0
1654147670000|2022-06-02 05:27:50|43.57|40.77|43.57|40.77|43.57|40.77|43.57|40.77|0
1654147690000|2022-06-02 05:28:10|43.52|40.72|43.52|40.72|43.52|40.72|43.52|40.72|0
1654147700000|2022-06-02 05:28:20|43.55|40.75|43.64|40.84|43.64|40.84|43.55|40.75|0
1654147710000|2022-06-02 05:28:30|43.67|40.87|43.62|40.82|43.67|40.87|43.62|40.82|0
1654147720000|2022-06-02 05:28:40|43.67|40.87|43.67|40.87|43.69|40.89|43.67|40.87|0
1654147730000|2022-06-02 05:28:50|43.69|40.89|43.67|40.87|43.69|40.89|43.67|40.87|0
1654147740000|2022-06-02 05:29:00|43.62|40.82|43.62|40.82|43.67|40.87|43.62|40.82|0
1654147750000|2022-06-02 05:29:10|43.57|40.77|43.62|40.82|43.62|40.82|43.57|40.77|0
1654147760000|2022-06-02 05:29:20|43.64|40.84|43.67|40.87|43.67|40.87|43.64|40.84|0
1654147770000|2022-06-02 05:29:30|43.72|40.92|43.72|40.92|43.72|40.92|43.72|40.92|0
1654147780000|2022-06-02 05:29:40|43.71|40.91|43.71|40.91|43.71|40.91|43.71|40.91|0
1654147790000|2022-06-02 05:29:50|43.76|40.96|43.81|41.01|43.81|41.01|43.76|40.96|0
1654147800000|2022-06-02 05:30:00|43.83|41.03|43.81|41.01|43.83|41.03|43.81|41.01|0
1654147810000|2022-06-02 05:30:10|43.79|40.99|43.71|40.91|43.79|40.99|43.71|40.91|0
1654147830000|2022-06-02 05:30:30|43.69|40.89|43.71|40.91|43.71|40.91|43.69|40.89|0
1654147840000|2022-06-02 05:30:40|43.69|40.89|43.69|40.89|43.69|40.89|43.69|40.89|0
1654147850000|2022-06-02 05:30:50|43.67|40.87|43.64|40.84|43.69|40.89|43.64|40.84|0
1654147860000|2022-06-02 05:31:00|43.67|40.87|43.71|40.91|43.71|40.91|43.67|40.87|0
1654147870000|2022-06-02 05:31:10|43.69|40.89|43.71|40.91|43.76|40.96|43.67|40.87|0
1654147880000|2022-06-02 05:31:20|43.74|40.94|43.76|40.96|43.76|40.96|43.74|40.94|0
1654147900000|2022-06-02 05:31:40|43.74|40.94|43.76|40.96|43.81|41.01|43.74|40.94|0
1654147910000|2022-06-02 05:31:50|43.71|40.91|43.71|40.91|43.71|40.91|43.71|40.91|0
1654147920000|2022-06-02 05:32:00|43.76|40.96|43.74|40.94|43.76|40.96|43.74|40.94|0
1654147930000|2022-06-02 05:32:10|43.71|40.91|43.71|40.91|43.71|40.91|43.71|40.91|0
1654147940000|2022-06-02 05:32:20|43.67|40.87|43.71|40.91|43.71|40.91|43.67|40.87|0
1654147950000|2022-06-02 05:32:30|43.74|40.94|43.76|40.96|43.76|40.96|43.74|40.94|0
1654147960000|2022-06-02 05:32:40|43.81|41.01|43.83|41.03|43.86|41.06|43.81|41.01|0
1654147970000|2022-06-02 05:32:50|43.81|41.01|43.81|41.01|43.81|41.01|43.81|41.01|0
1654147980000|2022-06-02 05:33:00|43.76|40.96|43.71|40.91|43.76|40.96|43.71|40.91|0
1654148000000|2022-06-02 05:33:20|43.67|40.87|43.67|40.87|43.67|40.87|43.67|40.87|0
1654148010000|2022-06-02 05:33:30|43.62|40.82|43.67|40.87|43.67|40.87|43.62|40.82|0
1654148030000|2022-06-02 05:33:50|43.71|40.91|43.67|40.87|43.71|40.91|43.67|40.87|0
1654148040000|2022-06-02 05:34:00|43.64|40.84|43.57|40.77|43.64|40.84|43.57|40.77|0
1654148050000|2022-06-02 05:34:10|43.54|40.74|43.59|40.79|43.59|40.79|43.54|40.74|0
1654148060000|2022-06-02 05:34:20|43.47|40.67|43.57|40.77|43.57|40.77|43.47|40.67|0
1654148070000|2022-06-02 05:34:30|43.62|40.82|43.57|40.77|43.67|40.87|43.57|40.77|0
1654148080000|2022-06-02 05:34:40|43.54|40.74|43.52|40.72|43.54|40.74|43.52|40.72|0
1654148090000|2022-06-02 05:34:50|43.54|40.74|43.47|40.67|43.54|40.74|43.47|40.67|0
1654148100000|2022-06-02 05:35:00|43.5|40.7|43.42|40.62|43.5|40.7|43.42|40.62|0
1654148110000|2022-06-02 05:35:10|43.45|40.65|43.47|40.67|43.47|40.67|43.45|40.65|0
1654148120000|2022-06-02 05:35:20|43.52|40.72|43.57|40.77|43.57|40.77|43.52|40.72|0
1654148130000|2022-06-02 05:35:30|43.62|40.82|43.62|40.82|43.62|40.82|43.62|40.82|0
1654148140000|2022-06-02 05:35:40|43.66|40.86|43.66|40.86|43.69|40.89|43.66|40.86|0
1654148150000|2022-06-02 05:35:50|43.71|40.91|43.71|40.91|43.74|40.94|43.71|40.91|0
1654148160000|2022-06-02 05:36:00|43.74|40.94|43.74|40.94|43.74|40.94|43.74|40.94|0
1654148170000|2022-06-02 05:36:10|43.71|40.91|43.71|40.91|43.71|40.91|43.71|40.91|0
1654148180000|2022-06-02 05:36:20|43.69|40.89|43.66|40.86|43.69|40.89|43.66|40.86|0
1654148190000|2022-06-02 05:36:30|43.57|40.77|43.57|40.77|43.62|40.82|43.57|40.77|0
1654148200000|2022-06-02 05:36:40|43.62|40.82|43.52|40.72|43.62|40.82|43.52|40.72|0
1654148210000|2022-06-02 05:36:50|43.57|40.77|43.57|40.77|43.57|40.77|43.57|40.77|0
1654148220000|2022-06-02 05:37:00|43.52|40.72|43.52|40.72|43.57|40.77|43.52|40.72|0
1654148230000|2022-06-02 05:37:10|43.54|40.74|43.57|40.77|43.57|40.77|43.54|40.74|0
1654148240000|2022-06-02 05:37:20|43.52|40.72|43.52|40.72|43.52|40.72|43.52|40.72|0
1654148250000|2022-06-02 05:37:30|43.47|40.67|43.47|40.67|43.47|40.67|43.47|40.67|0
1654148260000|2022-06-02 05:37:40|43.52|40.72|43.42|40.62|43.52|40.72|43.42|40.62|0
1654148270000|2022-06-02 05:37:50|43.38|40.58|43.23|40.43|43.38|40.58|43.23|40.43|0
1654148280000|2022-06-02 05:38:00|43.28|40.48|43.28|40.48|43.28|40.48|43.28|40.48|0
1654148290000|2022-06-02 05:38:10|43.23|40.43|43.14|40.34|43.23|40.43|43.14|40.34|0
1654148300000|2022-06-02 05:38:20|43.09|40.29|43.18|40.38|43.18|40.38|43.09|40.29|0
1654148310000|2022-06-02 05:38:30|43.23|40.43|43.25|40.45|43.28|40.48|43.23|40.43|0
1654148320000|2022-06-02 05:38:40|43.38|40.58|43.35|40.55|43.38|40.58|43.33|40.53|0
1654148330000|2022-06-02 05:38:50|43.38|40.58|43.35|40.55|43.38|40.58|43.35|40.55|0
1654148340000|2022-06-02 05:39:00|43.33|40.53|43.52|40.72|43.52|40.72|43.33|40.53|0
1654148350000|2022-06-02 05:39:10|43.47|40.67|43.47|40.67|43.47|40.67|43.47|40.67|0
1654148360000|2022-06-02 05:39:20|43.52|40.72|43.52|40.72|43.57|40.77|43.47|40.67|0
1654148370000|2022-06-02 05:39:30|43.47|40.67|43.47|40.67|43.47|40.67|43.47|40.67|0
1654148380000|2022-06-02 05:39:40|43.45|40.65|43.37|40.57|43.45|40.65|43.37|40.57|0
1654148390000|2022-06-02 05:39:50|43.42|40.62|43.45|40.65|43.45|40.65|43.42|40.62|0
1654148400000|2022-06-02 05:40:00|43.42|40.62|43.47|40.67|43.47|40.67|43.42|40.62|0
1654148410000|2022-06-02 05:40:10|43.52|40.72|43.54|40.74|43.54|40.74|43.49|40.69|0
1654148420000|2022-06-02 05:40:20|43.57|40.77|43.52|40.72|43.61|40.81|43.52|40.72|0
1654148430000|2022-06-02 05:40:30|43.57|40.77|43.52|40.72|43.57|40.77|43.52|40.72|0
1654148440000|2022-06-02 05:40:40|43.47|40.67|43.57|40.77|43.57|40.77|43.47|40.67|0
1654148450000|2022-06-02 05:40:50|43.61|40.81|43.52|40.72|43.61|40.81|43.52|40.72|0
1654148460000|2022-06-02 05:41:00|43.57|40.77|43.64|40.84|43.64|40.84|43.57|40.77|0
1654148470000|2022-06-02 05:41:10|43.66|40.86|43.61|40.81|43.66|40.86|43.61|40.81|0
1654148480000|2022-06-02 05:41:20|43.66|40.86|43.66|40.86|43.66|40.86|43.66|40.86|0
1654148490000|2022-06-02 05:41:30|43.69|40.89|43.76|40.96|43.76|40.96|43.69|40.89|0
1654148500000|2022-06-02 05:41:40|43.71|40.91|43.76|40.96|43.76|40.96|43.71|40.91|0
1654148510000|2022-06-02 05:41:50|43.73|40.93|43.76|40.96|43.76|40.96|43.73|40.93|0
1654148520000|2022-06-02 05:42:00|43.71|40.91|43.64|40.84|43.71|40.91|43.64|40.84|0
1654148530000|2022-06-02 05:42:10|43.66|40.86|43.81|41.01|43.81|41.01|43.66|40.86|0
1654148540000|2022-06-02 05:42:20|43.78|40.98|43.78|40.98|43.78|40.98|43.76|40.96|0
1654148550000|2022-06-02 05:42:30|43.81|41.01|43.83|41.03|43.85|41.05|43.81|41.01|0
1654148560000|2022-06-02 05:42:40|43.85|41.05|43.81|41.01|43.85|41.05|43.81|41.01|0
1654148570000|2022-06-02 05:42:50|43.78|40.98|43.76|40.96|43.78|40.98|43.76|40.96|0
1654148580000|2022-06-02 05:43:00|43.73|40.93|43.73|40.93|43.73|40.93|43.73|40.93|0
1654148590000|2022-06-02 05:43:10|43.76|40.96|43.71|40.91|43.76|40.96|43.66|40.86|0
1654148600000|2022-06-02 05:43:20|43.66|40.86|43.71|40.91|43.71|40.91|43.66|40.86|0
1654148610000|2022-06-02 05:43:30|43.73|40.93|43.71|40.91|43.73|40.93|43.71|40.91|0
1654148620000|2022-06-02 05:43:40|43.76|40.96|43.76|40.96|43.76|40.96|43.76|40.96|0
1654148630000|2022-06-02 05:43:50|43.81|41.01|43.81|41.01|43.81|41.01|43.76|40.96|0
1654148640000|2022-06-02 05:44:00|43.85|41.05|43.85|41.05|43.85|41.05|43.85|41.05|0
1654148650000|2022-06-02 05:44:10|43.88|41.08|43.88|41.08|43.88|41.08|43.88|41.08|0
1654148660000|2022-06-02 05:44:20|43.85|41.05|43.9|41.1|43.9|41.1|43.85|41.05|0
1654148670000|2022-06-02 05:44:30|43.85|41.05|43.85|41.05|43.85|41.05|43.85|41.05|0
1654148680000|2022-06-02 05:44:40|43.88|41.08|43.85|41.05|43.88|41.08|43.85|41.05|0
1654148690000|2022-06-02 05:44:50|43.83|41.03|43.85|41.05|43.85|41.05|43.81|41.01|0
1654148700000|2022-06-02 05:45:00|43.81|41.01|43.9|41.1|43.9|41.1|43.78|40.98|0
1654148710000|2022-06-02 05:45:10|43.88|41.08|43.9|41.1|43.9|41.1|43.88|41.08|0
1654148720000|2022-06-02 05:45:20|43.95|41.15|43.95|41.15|43.95|41.15|43.95|41.15|0
1654148730000|2022-06-02 05:45:30|43.97|41.17|43.93|41.13|43.97|41.17|43.93|41.13|0
1654148740000|2022-06-02 05:45:40|43.95|41.15|43.95|41.15|43.95|41.15|43.9|41.1|0
1654148750000|2022-06-02 05:45:50|43.9|41.1|43.9|41.1|43.9|41.1|43.88|41.08|0
1654148770000|2022-06-02 05:46:10|43.95|41.15|43.95|41.15|43.95|41.15|43.95|41.15|0
1654148780000|2022-06-02 05:46:20|44.02|41.22|44.02|41.22|44.02|41.22|44.02|41.22|0
1654148790000|2022-06-02 05:46:30|44|41.2|44.1|41.3|44.1|41.3|44|41.2|0
1654148800000|2022-06-02 05:46:40|44.14|41.34|44.1|41.3|44.14|41.34|44.1|41.3|0
1654148810000|2022-06-02 05:46:50|44.05|41.25|44.05|41.25|44.05|41.25|44.05|41.25|0
1654148830000|2022-06-02 05:47:10|44.1|41.3|44.17|41.37|44.19|41.39|44.1|41.3|0
1654148840000|2022-06-02 05:47:20|44.14|41.34|44.1|41.3|44.14|41.34|44.1|41.3|0
1654148850000|2022-06-02 05:47:30|44.14|41.34|44.19|41.39|44.19|41.39|44.14|41.34|0
1654148860000|2022-06-02 05:47:40|44.24|41.44|44.1|41.3|44.24|41.44|44.1|41.3|0
1654148870000|2022-06-02 05:47:50|44|41.2|44.05|41.25|44.05|41.25|44|41.2|0
1654148880000|2022-06-02 05:48:00|44|41.2|44.14|41.34|44.14|41.34|44|41.2|0
1654148900000|2022-06-02 05:48:20|44.17|41.37|44.14|41.34|44.17|41.37|44.14|41.34|0
1654148910000|2022-06-02 05:48:30|44.17|41.37|44.19|41.39|44.19|41.39|44.17|41.37|0
1654148920000|2022-06-02 05:48:40|44.24|41.44|44.19|41.39|44.24|41.44|44.17|41.37|0
1654148930000|2022-06-02 05:48:50|44.22|41.42|44.22|41.42|44.22|41.42|44.22|41.42|0
1654148940000|2022-06-02 05:49:00|44.19|41.39|44.19|41.39|44.19|41.39|44.19|41.39|0
1654148950000|2022-06-02 05:49:10|44.22|41.42|44.19|41.39|44.22|41.42|44.19|41.39|0
1654148960000|2022-06-02 05:49:20|44.24|41.44|44.24|41.44|44.24|41.44|44.24|41.44|0
1654148970000|2022-06-02 05:49:30|44.29|41.49|44.31|41.51|44.31|41.51|44.24|41.44|0
1654148980000|2022-06-02 05:49:40|44.34|41.54|44.19|41.39|44.34|41.54|44.19|41.39|0
1654148990000|2022-06-02 05:49:50|44.17|41.37|44.14|41.34|44.17|41.37|44.14|41.34|0
1654149000000|2022-06-02 05:50:00|44.24|41.44|44.29|41.49|44.29|41.49|44.24|41.44|0
1654149010000|2022-06-02 05:50:10|44.26|41.46|44.29|41.49|44.29|41.49|44.24|41.44|0
1654149020000|2022-06-02 05:50:20|44.34|41.54|44.31|41.51|44.34|41.54|44.31|41.51|0
1654149030000|2022-06-02 05:50:30|44.24|41.44|44.19|41.39|44.24|41.44|44.19|41.39|0
1654149040000|2022-06-02 05:50:40|44.14|41.34|44.19|41.39|44.19|41.39|44.14|41.34|0
1654149050000|2022-06-02 05:50:50|44.21|41.41|44.21|41.41|44.24|41.44|44.21|41.41|0
1654149060000|2022-06-02 05:51:00|44.29|41.49|44.26|41.46|44.29|41.49|44.26|41.46|0
1654149070000|2022-06-02 05:51:10|44.24|41.44|44.24|41.44|44.24|41.44|44.24|41.44|0
1654149080000|2022-06-02 05:51:20|44.29|41.49|44.29|41.49|44.29|41.49|44.29|41.49|0
1654149090000|2022-06-02 05:51:30|44.34|41.54|44.34|41.54|44.34|41.54|44.34|41.54|0
1654149100000|2022-06-02 05:51:40|44.29|41.49|44.34|41.54|44.34|41.54|44.29|41.49|0
1654149110000|2022-06-02 05:51:50|44.39|41.59|44.34|41.54|44.39|41.59|44.34|41.54|0
1654149120000|2022-06-02 05:52:00|44.39|41.59|44.39|41.59|44.39|41.59|44.39|41.59|0
1654149130000|2022-06-02 05:52:10|44.41|41.61|44.34|41.54|44.41|41.61|44.34|41.54|0
1654149140000|2022-06-02 05:52:20|44.39|41.59|44.39|41.59|44.39|41.59|44.39|41.59|0
1654149150000|2022-06-02 05:52:30|44.34|41.54|44.34|41.54|44.34|41.54|44.34|41.54|0
1654149160000|2022-06-02 05:52:40|44.36|41.56|44.34|41.54|44.36|41.56|44.34|41.54|0
1654149180000|2022-06-02 05:53:00|44.39|41.59|44.34|41.54|44.39|41.59|44.34|41.54|0
1654149190000|2022-06-02 05:53:10|44.38|41.58|44.34|41.54|44.38|41.58|44.34|41.54|0
1654149200000|2022-06-02 05:53:20|44.36|41.56|44.34|41.54|44.38|41.58|44.34|41.54|0
1654149210000|2022-06-02 05:53:30|44.36|41.56|44.34|41.54|44.36|41.56|44.34|41.54|0
1654149220000|2022-06-02 05:53:40|44.36|41.56|44.38|41.58|44.38|41.58|44.36|41.56|0
1654149230000|2022-06-02 05:53:50|44.36|41.56|44.38|41.58|44.38|41.58|44.36|41.56|0
1654149240000|2022-06-02 05:54:00|44.41|41.61|44.41|41.61|44.43|41.63|44.41|41.61|0
1654149250000|2022-06-02 05:54:10|44.38|41.58|44.43|41.63|44.43|41.63|44.38|41.58|0
1654149260000|2022-06-02 05:54:20|44.48|41.68|44.58|41.78|44.58|41.78|44.48|41.68|0
1654149270000|2022-06-02 05:54:30|44.6|41.8|44.63|41.83|44.63|41.83|44.6|41.8|0
1654149280000|2022-06-02 05:54:40|44.68|41.88|44.63|41.83|44.68|41.88|44.63|41.83|0
1654149290000|2022-06-02 05:54:50|44.68|41.88|44.63|41.83|44.68|41.88|44.63|41.83|0
1654149300000|2022-06-02 05:55:00|44.68|41.88|44.78|41.98|44.78|41.98|44.63|41.83|0
1654149310000|2022-06-02 05:55:10|44.7|41.9|44.7|41.9|44.73|41.93|44.7|41.9|0
1654149320000|2022-06-02 05:55:20|44.68|41.88|44.58|41.78|44.68|41.88|44.58|41.78|0
1654149330000|2022-06-02 05:55:30|44.55|41.75|44.53|41.73|44.55|41.75|44.53|41.73|0
1654149340000|2022-06-02 05:55:40|44.58|41.78|44.58|41.78|44.58|41.78|44.58|41.78|0
1654149350000|2022-06-02 05:55:50|44.55|41.75|44.58|41.78|44.58|41.78|44.55|41.75|0
1654149360000|2022-06-02 05:56:00|44.55|41.75|44.58|41.78|44.58|41.78|44.55|41.75|0
1654149370000|2022-06-02 05:56:10|44.63|41.83|44.63|41.83|44.63|41.83|44.63|41.83|0
1654149380000|2022-06-02 05:56:20|44.6|41.8|44.68|41.88|44.68|41.88|44.6|41.8|0
1654149390000|2022-06-02 05:56:30|44.6|41.8|44.63|41.83|44.63|41.83|44.6|41.8|0
1654149400000|2022-06-02 05:56:40|44.68|41.88|44.68|41.88|44.68|41.88|44.68|41.88|0
1654149410000|2022-06-02 05:56:50|44.63|41.83|44.6|41.8|44.63|41.83|44.6|41.8|0
1654149420000|2022-06-02 05:57:00|44.63|41.83|44.58|41.78|44.63|41.83|44.58|41.78|0
1654149430000|2022-06-02 05:57:10|44.48|41.68|44.5|41.7|44.5|41.7|44.48|41.68|0
1654149440000|2022-06-02 05:57:20|44.48|41.68|44.48|41.68|44.48|41.68|44.48|41.68|0
1654149450000|2022-06-02 05:57:30|44.46|41.66|44.53|41.73|44.53|41.73|44.46|41.66|0
1654149460000|2022-06-02 05:57:40|44.5|41.7|44.53|41.73|44.53|41.73|44.5|41.7|0
1654149470000|2022-06-02 05:57:50|44.5|41.7|44.53|41.73|44.53|41.73|44.5|41.7|0
1654149480000|2022-06-02 05:58:00|44.55|41.75|44.55|41.75|44.55|41.75|44.55|41.75|0
1654149490000|2022-06-02 05:58:10|44.53|41.73|44.53|41.73|44.53|41.73|44.53|41.73|0
1654149500000|2022-06-02 05:58:20|44.48|41.68|44.53|41.73|44.53|41.73|44.48|41.68|0
1654149510000|2022-06-02 05:58:30|44.5|41.7|44.53|41.73|44.53|41.73|44.5|41.7|0
1654149520000|2022-06-02 05:58:40|44.48|41.68|44.53|41.73|44.53|41.73|44.48|41.68|0
1654149530000|2022-06-02 05:58:50|44.58|41.78|44.58|41.78|44.58|41.78|44.58|41.78|0
1654149540000|2022-06-02 05:59:00|44.55|41.75|44.6|41.8|44.6|41.8|44.55|41.75|0
1654149550000|2022-06-02 05:59:10|44.58|41.78|44.6|41.8|44.6|41.8|44.55|41.75|0
1654149560000|2022-06-02 05:59:20|44.68|41.88|44.68|41.88|44.68|41.88|44.68|41.88|0
1654149570000|2022-06-02 05:59:30|44.63|41.83|44.65|41.85|44.65|41.85|44.58|41.78|0
1654149580000|2022-06-02 05:59:40|44.53|41.73|44.5|41.7|44.53|41.73|44.5|41.7|0
1654149590000|2022-06-02 05:59:50|44.53|41.73|44.53|41.73|44.53|41.73|44.48|41.68|0
1654149600000|2022-06-02 06:00:00|44.48|41.68|44.38|41.58|44.48|41.68|44.38|41.58|0
1654149610000|2022-06-02 06:00:10|44.48|41.68|44.53|41.73|44.53|41.73|44.48|41.68|0
1654149620000|2022-06-02 06:00:20|44.58|41.78|44.72|41.92|44.72|41.92|44.58|41.78|0
1654149630000|2022-06-02 06:00:30|44.77|41.97|44.87|42.07|44.87|42.07|44.77|41.97|0
1654149640000|2022-06-02 06:00:40|44.68|41.88|44.58|41.78|44.72|41.92|44.58|41.78|0
1654149650000|2022-06-02 06:00:50|44.55|41.75|44.58|41.78|44.58|41.78|44.55|41.75|0
1654149660000|2022-06-02 06:01:00|44.6|41.8|44.58|41.78|44.6|41.8|44.53|41.73|0
1654149670000|2022-06-02 06:01:10|44.48|41.68|44.43|41.63|44.48|41.68|44.43|41.63|0
1654149690000|2022-06-02 06:01:30|44.38|41.58|44.38|41.58|44.38|41.58|44.38|41.58|0
1654149700000|2022-06-02 06:01:40|44.43|41.63|44.43|41.63|44.43|41.63|44.38|41.58|0
1654149710000|2022-06-02 06:01:50|44.48|41.68|44.48|41.68|44.48|41.68|44.48|41.68|0
1654149720000|2022-06-02 06:02:00|44.63|41.83|44.67|41.87|44.67|41.87|44.63|41.83|0
1654149730000|2022-06-02 06:02:10|44.72|41.92|44.82|42.02|44.82|42.02|44.67|41.87|0
1654149740000|2022-06-02 06:02:20|44.87|42.07|44.77|41.97|44.87|42.07|44.77|41.97|0
1654149750000|2022-06-02 06:02:30|44.82|42.02|44.77|41.97|44.82|42.02|44.77|41.97|0
1654149760000|2022-06-02 06:02:40|44.8|42|44.87|42.07|44.87|42.07|44.77|41.97|0
1654149770000|2022-06-02 06:02:50|44.92|42.12|45.02|42.22|45.02|42.22|44.87|42.07|0
1654149780000|2022-06-02 06:03:00|45.07|42.27|45.07|42.27|45.09|42.29|45.07|42.27|0
1654149790000|2022-06-02 06:03:10|45.02|42.22|45.07|42.27|45.07|42.27|45.02|42.22|0
1654149800000|2022-06-02 06:03:20|45.02|42.22|45.02|42.22|45.02|42.22|45.02|42.22|0
1654149810000|2022-06-02 06:03:30|44.97|42.17|44.92|42.12|44.97|42.17|44.89|42.09|0
1654149820000|2022-06-02 06:03:40|44.87|42.07|44.75|41.95|44.87|42.07|44.75|41.95|0
1654149830000|2022-06-02 06:03:50|44.72|41.92|44.72|41.92|44.77|41.97|44.72|41.92|0
1654149840000|2022-06-02 06:04:00|44.82|42.02|44.92|42.12|44.92|42.12|44.82|42.02|0
1654149850000|2022-06-02 06:04:10|44.87|42.07|44.97|42.17|44.97|42.17|44.87|42.07|0
1654149860000|2022-06-02 06:04:20|45.02|42.22|45.02|42.22|45.02|42.22|45.02|42.22|0
1654149880000|2022-06-02 06:04:40|45.07|42.27|45.07|42.27|45.07|42.27|45.07|42.27|0
1654149890000|2022-06-02 06:04:50|44.97|42.17|45.04|42.24|45.04|42.24|44.97|42.17|0
1654149900000|2022-06-02 06:05:00|45.02|42.22|45.04|42.24|45.04|42.24|45.02|42.22|0
1654149910000|2022-06-02 06:05:10|45.12|42.32|45.17|42.37|45.17|42.37|45.12|42.32|0
1654149920000|2022-06-02 06:05:20|45.12|42.32|45.07|42.27|45.14|42.34|45.07|42.27|0
1654149930000|2022-06-02 06:05:30|44.94|42.14|44.92|42.12|44.97|42.17|44.92|42.12|0
1654149940000|2022-06-02 06:05:40|44.87|42.07|44.97|42.17|44.97|42.17|44.87|42.07|0
1654149950000|2022-06-02 06:05:50|44.87|42.07|44.82|42.02|44.87|42.07|44.82|42.02|0
1654149970000|2022-06-02 06:06:10|44.8|42|44.77|41.97|44.82|42.02|44.77|41.97|0
1654149980000|2022-06-02 06:06:20|44.79|41.99|44.82|42.02|44.84|42.04|44.79|41.99|0
1654149990000|2022-06-02 06:06:30|44.87|42.07|44.87|42.07|44.92|42.12|44.87|42.07|0
1654150000000|2022-06-02 06:06:40|44.82|42.02|44.77|41.97|44.82|42.02|44.77|41.97|0
1654150010000|2022-06-02 06:06:50|44.72|41.92|44.77|41.97|44.77|41.97|44.72|41.92|0
1654150020000|2022-06-02 06:07:00|44.82|42.02|44.82|42.02|44.82|42.02|44.82|42.02|0
1654150040000|2022-06-02 06:07:20|44.79|41.99|44.77|41.97|44.82|42.02|44.77|41.97|0
1654150060000|2022-06-02 06:07:40|44.82|42.02|44.79|41.99|44.82|42.02|44.79|41.99|0
1654150070000|2022-06-02 06:07:50|44.87|42.07|44.97|42.17|44.97|42.17|44.87|42.07|0
1654150080000|2022-06-02 06:08:00|45.02|42.22|45.02|42.22|45.02|42.22|44.99|42.19|0
1654150100000|2022-06-02 06:08:20|45.04|42.24|45.07|42.27|45.07|42.27|45.04|42.24|0
1654150110000|2022-06-02 06:08:30|45.14|42.34|45.31|42.51|45.36|42.56|45.14|42.34|0
1654150120000|2022-06-02 06:08:40|45.26|42.46|45.41|42.61|45.41|42.61|45.26|42.46|0
1654150130000|2022-06-02 06:08:50|45.36|42.56|45.36|42.56|45.36|42.56|45.31|42.51|0
1654150140000|2022-06-02 06:09:00|45.41|42.61|45.41|42.61|45.44|42.64|45.41|42.61|0
1654150150000|2022-06-02 06:09:10|45.36|42.56|45.46|42.66|45.46|42.66|45.36|42.56|0
1654150160000|2022-06-02 06:09:20|45.41|42.61|45.41|42.61|45.44|42.64|45.41|42.61|0
1654150170000|2022-06-02 06:09:30|45.36|42.56|45.36|42.56|45.36|42.56|45.36|42.56|0
1654150180000|2022-06-02 06:09:40|45.41|42.61|45.41|42.61|45.41|42.61|45.41|42.61|0
1654150190000|2022-06-02 06:09:50|45.44|42.64|45.41|42.61|45.44|42.64|45.41|42.61|0
1654150200000|2022-06-02 06:10:00|45.46|42.66|45.51|42.71|45.51|42.71|45.46|42.66|0
1654150220000|2022-06-02 06:10:20|45.46|42.66|45.46|42.66|45.46|42.66|45.46|42.66|0
1654150230000|2022-06-02 06:10:30|45.41|42.61|45.36|42.56|45.41|42.61|45.36|42.56|0
1654150240000|2022-06-02 06:10:40|45.41|42.61|45.41|42.61|45.41|42.61|45.41|42.61|0
1654150250000|2022-06-02 06:10:50|45.39|42.59|45.29|42.49|45.39|42.59|45.29|42.49|0
1654150260000|2022-06-02 06:11:00|45.31|42.51|45.31|42.51|45.31|42.51|45.26|42.46|0
1654150270000|2022-06-02 06:11:10|45.36|42.56|45.31|42.51|45.36|42.56|45.31|42.51|0
1654150280000|2022-06-02 06:11:20|45.26|42.46|45.21|42.41|45.26|42.46|45.21|42.41|0
1654150290000|2022-06-02 06:11:30|45.26|42.46|45.21|42.41|45.26|42.46|45.21|42.41|0
1654150300000|2022-06-02 06:11:40|45.11|42.31|45.06|42.26|45.11|42.31|45.06|42.26|0
1654150310000|2022-06-02 06:11:50|45.02|42.22|45.06|42.26|45.06|42.26|45.02|42.22|0
1654150320000|2022-06-02 06:12:00|45.11|42.31|45.14|42.34|45.14|42.34|45.11|42.31|0
1654150330000|2022-06-02 06:12:10|45.19|42.39|45.26|42.46|45.26|42.46|45.16|42.36|0
1654150340000|2022-06-02 06:12:20|45.29|42.49|45.26|42.46|45.29|42.49|45.26|42.46|0
1654150350000|2022-06-02 06:12:30|45.31|42.51|45.26|42.46|45.31|42.51|45.26|42.46|0
1654150360000|2022-06-02 06:12:40|45.31|42.51|45.31|42.51|45.31|42.51|45.29|42.49|0
1654150370000|2022-06-02 06:12:50|45.26|42.46|45.29|42.49|45.29|42.49|45.26|42.46|0
1654150380000|2022-06-02 06:13:00|45.21|42.41|45.24|42.44|45.26|42.46|45.21|42.41|0
1654150390000|2022-06-02 06:13:10|45.26|42.46|45.21|42.41|45.26|42.46|45.21|42.41|0
1654150400000|2022-06-02 06:13:20|45.19|42.39|45.19|42.39|45.21|42.41|45.19|42.39|0
1654150410000|2022-06-02 06:13:30|45.16|42.36|45.06|42.26|45.16|42.36|45.06|42.26|0
1654150430000|2022-06-02 06:13:50|45.01|42.21|45.01|42.21|45.01|42.21|45.01|42.21|0
1654150440000|2022-06-02 06:14:00|44.97|42.17|45.01|42.21|45.01|42.21|44.97|42.17|0
1654150450000|2022-06-02 06:14:10|44.99|42.19|45.01|42.21|45.01|42.21|44.97|42.17|0
1654150470000|2022-06-02 06:14:30|44.92|42.12|44.92|42.12|44.92|42.12|44.92|42.12|0
1654150480000|2022-06-02 06:14:40|44.97|42.17|44.96|42.16|44.99|42.19|44.96|42.16|0
1654150490000|2022-06-02 06:14:50|45.01|42.21|44.96|42.16|45.01|42.21|44.96|42.16|0
1654150500000|2022-06-02 06:15:00|45.01|42.21|44.96|42.16|45.01|42.21|44.96|42.16|0
1654150510000|2022-06-02 06:15:10|44.94|42.14|44.94|42.14|44.94|42.14|44.94|42.14|0
1654150520000|2022-06-02 06:15:20|44.96|42.16|44.96|42.16|44.99|42.19|44.96|42.16|0
1654150540000|2022-06-02 06:15:40|45.01|42.21|44.96|42.16|45.01|42.21|44.96|42.16|0
1654150550000|2022-06-02 06:15:50|44.92|42.12|44.92|42.12|44.92|42.12|44.87|42.07|0
1654150560000|2022-06-02 06:16:00|44.96|42.16|44.96|42.16|44.99|42.19|44.96|42.16|0
1654150570000|2022-06-02 06:16:10|44.99|42.19|44.96|42.16|44.99|42.19|44.96|42.16|0
1654150580000|2022-06-02 06:16:20|44.92|42.12|44.87|42.07|44.92|42.12|44.87|42.07|0
1654150590000|2022-06-02 06:16:30|44.92|42.12|44.89|42.09|44.92|42.12|44.87|42.07|0
1654150600000|2022-06-02 06:16:40|44.92|42.12|44.87|42.07|44.92|42.12|44.87|42.07|0
1654150610000|2022-06-02 06:16:50|44.82|42.02|44.77|41.97|44.82|42.02|44.77|41.97|0
1654150620000|2022-06-02 06:17:00|44.72|41.92|44.72|41.92|44.72|41.92|44.72|41.92|0
1654150630000|2022-06-02 06:17:10|44.67|41.87|44.67|41.87|44.67|41.87|44.67|41.87|0
1654150650000|2022-06-02 06:17:30|44.62|41.82|44.67|41.87|44.72|41.92|44.62|41.82|0
1654150660000|2022-06-02 06:17:40|44.62|41.82|44.67|41.87|44.67|41.87|44.62|41.82|0
1654150670000|2022-06-02 06:17:50|44.62|41.82|44.59|41.79|44.62|41.82|44.59|41.79|0
1654150680000|2022-06-02 06:18:00|44.52|41.72|44.57|41.77|44.57|41.77|44.52|41.72|0
1654150700000|2022-06-02 06:18:20|44.52|41.72|44.52|41.72|44.57|41.77|44.52|41.72|0
1654150710000|2022-06-02 06:18:30|44.55|41.75|44.52|41.72|44.55|41.75|44.52|41.72|0
1654150730000|2022-06-02 06:18:50|44.47|41.67|44.47|41.67|44.52|41.72|44.47|41.67|0
1654150740000|2022-06-02 06:19:00|44.42|41.62|44.45|41.65|44.45|41.65|44.42|41.62|0
1654150750000|2022-06-02 06:19:10|44.47|41.67|44.47|41.67|44.47|41.67|44.47|41.67|0
1654150760000|2022-06-02 06:19:20|44.42|41.62|44.42|41.62|44.42|41.62|44.42|41.62|0
1654150770000|2022-06-02 06:19:30|44.47|41.67|44.47|41.67|44.47|41.67|44.47|41.67|0
1654150790000|2022-06-02 06:19:50|44.42|41.62|44.37|41.57|44.42|41.62|44.37|41.57|0
1654150810000|2022-06-02 06:20:10|44.42|41.62|44.42|41.62|44.47|41.67|44.42|41.62|0
1654150820000|2022-06-02 06:20:20|44.37|41.57|44.42|41.62|44.42|41.62|44.37|41.57|0
1654150830000|2022-06-02 06:20:30|44.47|41.67|44.47|41.67|44.47|41.67|44.47|41.67|0
1654150840000|2022-06-02 06:20:40|44.4|41.6|44.47|41.67|44.47|41.67|44.4|41.6|0
1654150850000|2022-06-02 06:20:50|44.42|41.62|44.42|41.62|44.42|41.62|44.42|41.62|0
1654150860000|2022-06-02 06:21:00|44.47|41.67|44.45|41.65|44.47|41.67|44.45|41.65|0
1654150870000|2022-06-02 06:21:10|44.47|41.67|44.42|41.62|44.47|41.67|44.37|41.57|0
1654150880000|2022-06-02 06:21:20|44.37|41.57|44.37|41.57|44.42|41.62|44.37|41.57|0
1654150890000|2022-06-02 06:21:30|44.35|41.55|44.33|41.53|44.35|41.55|44.33|41.53|0
1654150900000|2022-06-02 06:21:40|44.37|41.57|44.47|41.67|44.47|41.67|44.37|41.57|0
1654150910000|2022-06-02 06:21:50|44.45|41.65|44.45|41.65|44.47|41.67|44.42|41.62|0
1654150920000|2022-06-02 06:22:00|44.42|41.62|44.42|41.62|44.42|41.62|44.42|41.62|0
1654150930000|2022-06-02 06:22:10|44.47|41.67|44.47|41.67|44.47|41.67|44.42|41.62|0
1654150940000|2022-06-02 06:22:20|44.52|41.72|44.52|41.72|44.52|41.72|44.47|41.67|0
1654150960000|2022-06-02 06:22:40|44.47|41.67|44.47|41.67|44.49|41.69|44.47|41.67|0
1654150970000|2022-06-02 06:22:50|44.52|41.72|44.47|41.67|44.52|41.72|44.47|41.67|0
1654150980000|2022-06-02 06:23:00|44.52|41.72|44.47|41.67|44.52|41.72|44.47|41.67|0
1654151000000|2022-06-02 06:23:20|44.49|41.69|44.47|41.67|44.52|41.72|44.47|41.67|0
1654151020000|2022-06-02 06:23:40|44.42|41.62|44.45|41.65|44.45|41.65|44.42|41.62|0
1654151030000|2022-06-02 06:23:50|44.47|41.67|44.42|41.62|44.47|41.67|44.42|41.62|0
1654151040000|2022-06-02 06:24:00|44.47|41.67|44.52|41.72|44.52|41.72|44.47|41.67|0
1654151050000|2022-06-02 06:24:10|44.47|41.67|44.47|41.67|44.47|41.67|44.47|41.67|0
1654151060000|2022-06-02 06:24:20|44.52|41.72|44.52|41.72|44.52|41.72|44.52|41.72|0
1654151080000|2022-06-02 06:24:40|44.57|41.77|44.57|41.77|44.57|41.77|44.57|41.77|0
1654151110000|2022-06-02 06:25:10|44.54|41.74|44.52|41.72|44.57|41.77|44.52|41.72|0
1654151120000|2022-06-02 06:25:20|44.57|41.77|44.67|41.87|44.67|41.87|44.57|41.77|0
1654151130000|2022-06-02 06:25:30|44.69|41.89|44.72|41.92|44.72|41.92|44.67|41.87|0
1654151140000|2022-06-02 06:25:40|44.67|41.87|44.72|41.92|44.72|41.92|44.67|41.87|0
1654151150000|2022-06-02 06:25:50|44.71|41.91|44.71|41.91|44.71|41.91|44.71|41.91|0
1654151160000|2022-06-02 06:26:00|44.67|41.87|44.62|41.82|44.67|41.87|44.62|41.82|0
1654151170000|2022-06-02 06:26:10|44.67|41.87|44.62|41.82|44.67|41.87|44.62|41.82|0
1654151200000|2022-06-02 06:26:40|44.64|41.84|44.62|41.82|44.64|41.84|44.62|41.82|0
1654151220000|2022-06-02 06:27:00|44.57|41.77|44.57|41.77|44.57|41.77|44.54|41.74|0
1654151230000|2022-06-02 06:27:10|44.52|41.72|44.47|41.67|44.52|41.72|44.47|41.67|0
1654151240000|2022-06-02 06:27:20|44.49|41.69|44.52|41.72|44.52|41.72|44.47|41.67|0
1654151250000|2022-06-02 06:27:30|44.49|41.69|44.49|41.69|44.49|41.69|44.47|41.67|0
1654151260000|2022-06-02 06:27:40|44.47|41.67|44.47|41.67|44.49|41.69|44.47|41.67|0
1654151280000|2022-06-02 06:28:00|44.42|41.62|44.42|41.62|44.44|41.64|44.42|41.62|0
1654151290000|2022-06-02 06:28:10|44.32|41.52|44.27|41.47|44.32|41.52|44.27|41.47|0
1654151300000|2022-06-02 06:28:20|44.32|41.52|44.32|41.52|44.32|41.52|44.32|41.52|0
1654151320000|2022-06-02 06:28:40|44.27|41.47|44.32|41.52|44.32|41.52|44.27|41.47|0
1654151340000|2022-06-02 06:29:00|44.37|41.57|44.37|41.57|44.37|41.57|44.37|41.57|0
1654151370000|2022-06-02 06:29:30|44.32|41.52|44.32|41.52|44.32|41.52|44.32|41.52|0
1654151400000|2022-06-02 06:30:00|44.35|41.55|44.37|41.57|44.37|41.57|44.35|41.55|0
1654151410000|2022-06-02 06:30:10|44.32|41.52|44.42|41.62|44.42|41.62|44.32|41.52|0
1654151420000|2022-06-02 06:30:20|44.37|41.57|44.42|41.62|44.42|41.62|44.37|41.57|0
1654151440000|2022-06-02 06:30:40|44.47|41.67|44.47|41.67|44.47|41.67|44.47|41.67|0
1654151450000|2022-06-02 06:30:50|44.42|41.62|44.37|41.57|44.42|41.62|44.37|41.57|0
1654151460000|2022-06-02 06:31:00|44.32|41.52|44.32|41.52|44.32|41.52|44.32|41.52|0
1654151470000|2022-06-02 06:31:10|44.37|41.57|44.42|41.62|44.42|41.62|44.37|41.57|0
1654151480000|2022-06-02 06:31:20|44.39|41.59|44.37|41.57|44.39|41.59|44.37|41.57|0
1654151490000|2022-06-02 06:31:30|44.32|41.52|44.32|41.52|44.32|41.52|44.32|41.52|0
1654151510000|2022-06-02 06:31:50|44.27|41.47|44.27|41.47|44.27|41.47|44.27|41.47|0
1654151520000|2022-06-02 06:32:00|44.3|41.5|44.25|41.45|44.32|41.52|44.25|41.45|0
1654151530000|2022-06-02 06:32:10|44.27|41.47|44.27|41.47|44.27|41.47|44.27|41.47|0
1654151540000|2022-06-02 06:32:20|44.32|41.52|44.32|41.52|44.32|41.52|44.32|41.52|0
1654151550000|2022-06-02 06:32:30|44.3|41.5|44.32|41.52|44.32|41.52|44.3|41.5|0
1654151560000|2022-06-02 06:32:40|44.37|41.57|44.42|41.62|44.42|41.62|44.37|41.57|0
1654151570000|2022-06-02 06:32:50|44.37|41.57|44.27|41.47|44.37|41.57|44.27|41.47|0
1654151580000|2022-06-02 06:33:00|44.32|41.52|44.39|41.59|44.39|41.59|44.32|41.52|0
1654151590000|2022-06-02 06:33:10|44.37|41.57|44.3|41.5|44.37|41.57|44.3|41.5|0
1654151600000|2022-06-02 06:33:20|44.27|41.47|44.27|41.47|44.32|41.52|44.27|41.47|0
1654151610000|2022-06-02 06:33:30|44.22|41.42|44.27|41.47|44.27|41.47|44.22|41.42|0
1654151620000|2022-06-02 06:33:40|44.25|41.45|44.27|41.47|44.27|41.47|44.25|41.45|0
1654151630000|2022-06-02 06:33:50|44.22|41.42|44.22|41.42|44.22|41.42|44.22|41.42|0
1654151640000|2022-06-02 06:34:00|44.25|41.45|44.22|41.42|44.32|41.52|44.22|41.42|0
1654151650000|2022-06-02 06:34:10|44.27|41.47|44.22|41.42|44.27|41.47|44.22|41.42|0
1654151660000|2022-06-02 06:34:20|44.32|41.52|44.32|41.52|44.32|41.52|44.32|41.52|0
1654151670000|2022-06-02 06:34:30|44.27|41.47|44.27|41.47|44.27|41.47|44.27|41.47|0
1654151680000|2022-06-02 06:34:40|44.3|41.5|44.17|41.37|44.32|41.52|44.17|41.37|0
1654151690000|2022-06-02 06:34:50|44.22|41.42|44.22|41.42|44.22|41.42|44.22|41.42|0
1654151700000|2022-06-02 06:35:00|44.17|41.37|44.2|41.4|44.2|41.4|44.17|41.37|0
1654151710000|2022-06-02 06:35:10|44.22|41.42|44.27|41.47|44.27|41.47|44.22|41.42|0
1654151720000|2022-06-02 06:35:20|44.25|41.45|44.25|41.45|44.25|41.45|44.25|41.45|0
1654151730000|2022-06-02 06:35:30|44.22|41.42|44.27|41.47|44.27|41.47|44.22|41.42|0
1654151740000|2022-06-02 06:35:40|44.22|41.42|44.17|41.37|44.22|41.42|44.17|41.37|0
1654151750000|2022-06-02 06:35:50|44.13|41.33|44.13|41.33|44.13|41.33|44.13|41.33|0
1654151760000|2022-06-02 06:36:00|44.17|41.37|44.13|41.33|44.17|41.37|44.13|41.33|0
1654151780000|2022-06-02 06:36:20|44.17|41.37|44.13|41.33|44.17|41.37|44.13|41.33|0
1654151790000|2022-06-02 06:36:30|44.08|41.28|44.1|41.3|44.13|41.33|44.08|41.28|0
1654151800000|2022-06-02 06:36:40|44.08|41.28|44.17|41.37|44.17|41.37|44.08|41.28|0
1654151810000|2022-06-02 06:36:50|44.22|41.42|44.22|41.42|44.22|41.42|44.22|41.42|0
1654151820000|2022-06-02 06:37:00|44.27|41.47|44.27|41.47|44.27|41.47|44.22|41.42|0
1654151830000|2022-06-02 06:37:10|44.22|41.42|44.27|41.47|44.27|41.47|44.22|41.42|0
1654151840000|2022-06-02 06:37:20|44.22|41.42|44.22|41.42|44.22|41.42|44.22|41.42|0
1654151860000|2022-06-02 06:37:40|44.25|41.45|44.22|41.42|44.25|41.45|44.22|41.42|0
1654151870000|2022-06-02 06:37:50|44.17|41.37|44.17|41.37|44.17|41.37|44.17|41.37|0
1654151880000|2022-06-02 06:38:00|44.12|41.32|44.22|41.42|44.22|41.42|44.12|41.32|0
1654151900000|2022-06-02 06:38:20|44.2|41.4|44.2|41.4|44.2|41.4|44.2|41.4|0
1654151910000|2022-06-02 06:38:30|44.17|41.37|44.17|41.37|44.22|41.42|44.17|41.37|0
1654151930000|2022-06-02 06:38:50|44.12|41.32|44.12|41.32|44.12|41.32|44.12|41.32|0
1654151940000|2022-06-02 06:39:00|44.08|41.28|44.08|41.28|44.08|41.28|44.08|41.28|0
1654151960000|2022-06-02 06:39:20|44.03|41.23|44.03|41.23|44.03|41.23|43.98|41.18|0
1654151970000|2022-06-02 06:39:30|44|41.2|44.03|41.23|44.03|41.23|44|41.2|0
1654151980000|2022-06-02 06:39:40|44.05|41.25|44.03|41.23|44.05|41.25|44.03|41.23|0
1654151990000|2022-06-02 06:39:50|44|41.2|44|41.2|44|41.2|44|41.2|0
1654152000000|2022-06-02 06:40:00|43.98|41.18|44.03|41.23|44.03|41.23|43.98|41.18|0
1654152010000|2022-06-02 06:40:10|43.98|41.18|44.03|41.23|44.03|41.23|43.98|41.18|0
1654152020000|2022-06-02 06:40:20|44.05|41.25|44.03|41.23|44.05|41.25|44.03|41.23|0
1654152030000|2022-06-02 06:40:30|44.05|41.25|44.03|41.23|44.05|41.25|44.03|41.23|0
1654152040000|2022-06-02 06:40:40|44.08|41.28|44.08|41.28|44.08|41.28|44.08|41.28|0
1654152050000|2022-06-02 06:40:50|44.05|41.25|44.03|41.23|44.05|41.25|44.03|41.23|0
1654152110000|2022-06-02 06:41:50|44|41.2|44.03|41.23|44.03|41.23|44|41.2|0
1654152120000|2022-06-02 06:42:00|43.98|41.18|44.07|41.27|44.07|41.27|43.98|41.18|0
1654152130000|2022-06-02 06:42:10|44.12|41.32|44.15|41.35|44.15|41.35|44.12|41.32|0
1654152140000|2022-06-02 06:42:20|44.17|41.37|44.27|41.47|44.27|41.47|44.17|41.37|0
1654152160000|2022-06-02 06:42:40|44.32|41.52|44.37|41.57|44.37|41.57|44.32|41.52|0
1654152170000|2022-06-02 06:42:50|44.32|41.52|44.37|41.57|44.37|41.57|44.32|41.52|0
1654152180000|2022-06-02 06:43:00|44.32|41.52|44.41|41.61|44.41|41.61|44.32|41.52|0
1654152190000|2022-06-02 06:43:10|44.37|41.57|44.41|41.61|44.41|41.61|44.37|41.57|0
1654152210000|2022-06-02 06:43:30|44.37|41.57|44.41|41.61|44.41|41.61|44.37|41.57|0
1654152220000|2022-06-02 06:43:40|44.46|41.66|44.41|41.61|44.46|41.66|44.41|41.61|0
1654152230000|2022-06-02 06:43:50|44.46|41.66|44.41|41.61|44.46|41.66|44.41|41.61|0
1654152240000|2022-06-02 06:44:00|44.37|41.57|44.37|41.57|44.37|41.57|44.32|41.52|0
1654152250000|2022-06-02 06:44:10|44.34|41.54|44.32|41.52|44.34|41.54|44.32|41.52|0
1654152260000|2022-06-02 06:44:20|44.29|41.49|44.27|41.47|44.29|41.49|44.27|41.47|0
1654152290000|2022-06-02 06:44:50|44.22|41.42|44.22|41.42|44.22|41.42|44.22|41.42|0
1654152310000|2022-06-02 06:45:10|44.27|41.47|44.37|41.57|44.37|41.57|44.22|41.42|0
1654152320000|2022-06-02 06:45:20|44.32|41.52|44.32|41.52|44.32|41.52|44.32|41.52|0
1654152330000|2022-06-02 06:45:30|44.37|41.57|44.41|41.61|44.41|41.61|44.37|41.57|0
1654152350000|2022-06-02 06:45:50|44.44|41.64|44.51|41.71|44.51|41.71|44.44|41.64|0
1654152360000|2022-06-02 06:46:00|44.54|41.74|44.56|41.76|44.56|41.76|44.54|41.74|0
1654152370000|2022-06-02 06:46:10|44.53|41.73|44.56|41.76|44.56|41.76|44.53|41.73|0
1654152380000|2022-06-02 06:46:20|44.53|41.73|44.56|41.76|44.56|41.76|44.53|41.73|0
1654152390000|2022-06-02 06:46:30|44.61|41.81|44.66|41.86|44.66|41.86|44.61|41.81|0
1654152400000|2022-06-02 06:46:40|44.63|41.83|44.63|41.83|44.66|41.86|44.61|41.81|0
1654152410000|2022-06-02 06:46:50|44.66|41.86|44.66|41.86|44.66|41.86|44.63|41.83|0
1654152420000|2022-06-02 06:47:00|44.63|41.83|44.66|41.86|44.66|41.86|44.61|41.81|0
1654152430000|2022-06-02 06:47:10|44.68|41.88|44.68|41.88|44.68|41.88|44.68|41.88|0
1654152440000|2022-06-02 06:47:20|44.71|41.91|44.76|41.96|44.76|41.96|44.71|41.91|0
1654152450000|2022-06-02 06:47:30|44.73|41.93|44.76|41.96|44.76|41.96|44.73|41.93|0
1654152460000|2022-06-02 06:47:40|44.8|42|44.78|41.98|44.8|42|44.78|41.98|0
1654152470000|2022-06-02 06:47:50|44.76|41.96|44.78|41.98|44.78|41.98|44.73|41.93|0
1654152480000|2022-06-02 06:48:00|44.8|42|44.8|42|44.85|42.05|44.8|42|0
1654152490000|2022-06-02 06:48:10|44.85|42.05|44.85|42.05|44.85|42.05|44.85|42.05|0
1654152500000|2022-06-02 06:48:20|44.9|42.1|44.95|42.15|44.95|42.15|44.9|42.1|0
1654152510000|2022-06-02 06:48:30|44.93|42.13|45|42.2|45|42.2|44.93|42.13|0
1654152520000|2022-06-02 06:48:40|44.98|42.18|44.98|42.18|44.98|42.18|44.95|42.15|0
1654152530000|2022-06-02 06:48:50|44.9|42.1|44.95|42.15|44.95|42.15|44.9|42.1|0
1654152540000|2022-06-02 06:49:00|45|42.2|44.95|42.15|45.05|42.25|44.95|42.15|0
1654152560000|2022-06-02 06:49:20|44.98|42.18|45.02|42.22|45.02|42.22|44.98|42.18|0
1654152570000|2022-06-02 06:49:30|45.05|42.25|45|42.2|45.05|42.25|45|42.2|0
1654152580000|2022-06-02 06:49:40|45.05|42.25|45.02|42.22|45.05|42.25|45|42.2|0
1654152590000|2022-06-02 06:49:50|45|42.2|44.95|42.15|45|42.2|44.95|42.15|0
1654152600000|2022-06-02 06:50:00|45|42.2|45.05|42.25|45.05|42.25|45|42.2|0
1654152620000|2022-06-02 06:50:20|44.95|42.15|44.93|42.13|44.98|42.18|44.93|42.13|0
1654152630000|2022-06-02 06:50:30|44.9|42.1|44.95|42.15|44.95|42.15|44.9|42.1|0
1654152640000|2022-06-02 06:50:40|44.9|42.1|44.93|42.13|44.93|42.13|44.9|42.1|0
1654152650000|2022-06-02 06:50:50|44.9|42.1|44.93|42.13|44.95|42.15|44.9|42.1|0
1654152660000|2022-06-02 06:51:00|44.95|42.15|44.85|42.05|44.95|42.15|44.85|42.05|0
1654152670000|2022-06-02 06:51:10|44.88|42.08|44.9|42.1|44.9|42.1|44.85|42.05|0
1654152680000|2022-06-02 06:51:20|44.88|42.08|44.85|42.05|44.88|42.08|44.85|42.05|0
1654152690000|2022-06-02 06:51:30|44.9|42.1|44.9|42.1|44.9|42.1|44.9|42.1|0
1654152710000|2022-06-02 06:51:50|44.95|42.15|45|42.2|45|42.2|44.95|42.15|0
1654152720000|2022-06-02 06:52:00|44.95|42.15|44.95|42.15|45|42.2|44.95|42.15|0
1654152730000|2022-06-02 06:52:10|44.9|42.1|45|42.2|45|42.2|44.9|42.1|0
1654152750000|2022-06-02 06:52:30|45.05|42.25|45.05|42.25|45.05|42.25|45.05|42.25|0
1654152760000|2022-06-02 06:52:40|45.1|42.3|45.1|42.3|45.1|42.3|45.05|42.25|0
1654152780000|2022-06-02 06:53:00|45.05|42.25|45.12|42.32|45.12|42.32|45.05|42.25|0
1654152790000|2022-06-02 06:53:10|45.1|42.3|45.2|42.4|45.2|42.4|45.1|42.3|0
1654152800000|2022-06-02 06:53:20|45.3|42.5|45.35|42.55|45.35|42.55|45.3|42.5|0
1654152810000|2022-06-02 06:53:30|45.3|42.5|45.3|42.5|45.3|42.5|45.25|42.45|0
1654152820000|2022-06-02 06:53:40|45.32|42.52|45.35|42.55|45.35|42.55|45.32|42.52|0
1654152830000|2022-06-02 06:53:50|45.3|42.5|45.3|42.5|45.3|42.5|45.3|42.5|0
1654152840000|2022-06-02 06:54:00|45.4|42.6|45.44|42.64|45.44|42.64|45.4|42.6|0
1654152850000|2022-06-02 06:54:10|45.47|42.67|45.42|42.62|45.49|42.69|45.42|42.62|0
1654152860000|2022-06-02 06:54:20|45.44|42.64|45.44|42.64|45.44|42.64|45.39|42.59|0
1654152870000|2022-06-02 06:54:30|45.39|42.59|45.42|42.62|45.44|42.64|45.39|42.59|0
1654152880000|2022-06-02 06:54:40|45.39|42.59|45.39|42.59|45.39|42.59|45.37|42.57|0
1654152890000|2022-06-02 06:54:50|45.35|42.55|45.35|42.55|45.35|42.55|45.35|42.55|0
1654152900000|2022-06-02 06:55:00|45.39|42.59|45.3|42.5|45.39|42.59|45.3|42.5|0
1654152910000|2022-06-02 06:55:10|45.35|42.55|45.39|42.59|45.39|42.59|45.3|42.5|0
1654152920000|2022-06-02 06:55:20|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654152930000|2022-06-02 06:55:30|45.39|42.59|45.44|42.64|45.44|42.64|45.39|42.59|0
1654152940000|2022-06-02 06:55:40|45.49|42.69|45.49|42.69|45.49|42.69|45.49|42.69|0
1654152950000|2022-06-02 06:55:50|45.54|42.74|45.64|42.84|45.64|42.84|45.49|42.69|0
1654152960000|2022-06-02 06:56:00|45.62|42.82|45.59|42.79|45.62|42.82|45.54|42.74|0
1654152970000|2022-06-02 06:56:10|45.69|42.89|45.64|42.84|45.69|42.89|45.62|42.82|0
1654152980000|2022-06-02 06:56:20|45.59|42.79|45.54|42.74|45.59|42.79|45.54|42.74|0
1654152990000|2022-06-02 06:56:30|45.49|42.69|45.44|42.64|45.49|42.69|45.44|42.64|0
1654153000000|2022-06-02 06:56:40|45.49|42.69|45.59|42.79|45.59|42.79|45.49|42.69|0
1654153010000|2022-06-02 06:56:50|45.64|42.84|45.57|42.77|45.64|42.84|45.49|42.69|0
1654153020000|2022-06-02 06:57:00|45.54|42.74|45.49|42.69|45.54|42.74|45.49|42.69|0
1654153030000|2022-06-02 06:57:10|45.54|42.74|45.54|42.74|45.54|42.74|45.54|42.74|0
1654153040000|2022-06-02 06:57:20|45.44|42.64|45.42|42.62|45.44|42.64|45.42|42.62|0
1654153050000|2022-06-02 06:57:30|45.49|42.69|45.49|42.69|45.49|42.69|45.49|42.69|0
1654153060000|2022-06-02 06:57:40|45.44|42.64|45.49|42.69|45.49|42.69|45.44|42.64|0
1654153070000|2022-06-02 06:57:50|45.57|42.77|45.59|42.79|45.59|42.79|45.57|42.77|0
1654153080000|2022-06-02 06:58:00|45.54|42.74|45.59|42.79|45.59|42.79|45.54|42.74|0
1654153090000|2022-06-02 06:58:10|45.64|42.84|45.59|42.79|45.64|42.84|45.54|42.74|0
1654153100000|2022-06-02 06:58:20|45.64|42.84|45.69|42.89|45.69|42.89|45.64|42.84|0
1654153110000|2022-06-02 06:58:30|45.74|42.94|45.67|42.87|45.74|42.94|45.67|42.87|0
1654153120000|2022-06-02 06:58:40|45.69|42.89|45.64|42.84|45.69|42.89|45.64|42.84|0
1654153130000|2022-06-02 06:58:50|45.67|42.87|45.69|42.89|45.69|42.89|45.64|42.84|0
1654153140000|2022-06-02 06:59:00|45.74|42.94|45.89|43.09|45.89|43.09|45.74|42.94|0
1654153150000|2022-06-02 06:59:10|45.84|43.04|45.79|42.99|45.84|43.04|45.79|42.99|0
1654153160000|2022-06-02 06:59:20|45.74|42.94|45.72|42.92|45.74|42.94|45.69|42.89|0
1654153170000|2022-06-02 06:59:30|45.69|42.89|45.77|42.97|45.77|42.97|45.69|42.89|0
1654153180000|2022-06-02 06:59:40|45.74|42.94|45.79|42.99|45.79|42.99|45.74|42.94|0
1654153190000|2022-06-02 06:59:50|45.84|43.04|45.79|42.99|45.84|43.04|45.79|42.99|0
1654153200000|2022-06-02 07:00:00|45.84|43.04|45.94|43.14|46.04|43.24|45.84|43.04|0
1654153210000|2022-06-02 07:00:10|46.02|43.22|45.77|42.97|46.02|43.22|45.77|42.97|0
1654153220000|2022-06-02 07:00:20|45.81|43.01|45.94|43.14|45.94|43.14|45.81|43.01|0
1654153230000|2022-06-02 07:00:30|46.04|43.24|46.02|43.22|46.04|43.24|45.94|43.14|0
1654153240000|2022-06-02 07:00:40|46.09|43.29|46.09|43.29|46.09|43.29|46.09|43.29|0
1654153250000|2022-06-02 07:00:50|46.07|43.27|46.14|43.34|46.29|43.49|46.04|43.24|0
1654153260000|2022-06-02 07:01:00|46.19|43.39|46.29|43.49|46.29|43.49|46.14|43.34|0
1654153270000|2022-06-02 07:01:10|46.24|43.44|46.14|43.34|46.24|43.44|46.14|43.34|0
1654153280000|2022-06-02 07:01:20|45.99|43.19|45.94|43.14|45.99|43.19|45.94|43.14|0
1654153290000|2022-06-02 07:01:30|45.89|43.09|45.84|43.04|45.94|43.14|45.84|43.04|0
1654153300000|2022-06-02 07:01:40|46.04|43.24|46.04|43.24|46.04|43.24|45.99|43.19|0
1654153310000|2022-06-02 07:01:50|45.99|43.19|46.09|43.29|46.09|43.29|45.99|43.19|0
1654153320000|2022-06-02 07:02:00|46.04|43.24|45.99|43.19|46.09|43.29|45.99|43.19|0
1654153330000|2022-06-02 07:02:10|45.94|43.14|46.46|43.66|46.46|43.66|45.89|43.09|0
1654153340000|2022-06-02 07:02:20|46.51|43.71|46.56|43.76|46.59|43.79|46.51|43.71|0
1654153350000|2022-06-02 07:02:30|46.54|43.74|46.61|43.81|46.64|43.84|46.54|43.74|0
1654153360000|2022-06-02 07:02:40|46.66|43.86|46.66|43.86|46.66|43.86|46.61|43.81|0
1654153370000|2022-06-02 07:02:50|46.61|43.81|46.51|43.71|46.61|43.81|46.51|43.71|0
1654153380000|2022-06-02 07:03:00|46.46|43.66|46.56|43.76|46.61|43.81|46.46|43.66|0
1654153390000|2022-06-02 07:03:10|46.66|43.86|46.61|43.81|46.69|43.89|46.61|43.81|0
1654153400000|2022-06-02 07:03:20|46.56|43.76|46.56|43.76|46.56|43.76|46.54|43.74|0
1654153410000|2022-06-02 07:03:30|46.61|43.81|46.66|43.86|46.66|43.86|46.56|43.76|0
1654153420000|2022-06-02 07:03:40|46.61|43.81|46.61|43.81|46.61|43.81|46.61|43.81|0
1654153430000|2022-06-02 07:03:50|46.59|43.79|46.61|43.81|46.61|43.81|46.59|43.79|0
1654153440000|2022-06-02 07:04:00|46.66|43.86|46.74|43.94|46.76|43.96|46.66|43.86|0
1654153450000|2022-06-02 07:04:10|46.66|43.86|46.71|43.91|46.74|43.94|46.66|43.86|0
1654153460000|2022-06-02 07:04:20|46.76|43.96|46.82|44.02|46.82|44.02|46.76|43.96|0
1654153470000|2022-06-02 07:04:30|46.81|44.01|46.87|44.07|46.87|44.07|46.81|44.01|0
1654153480000|2022-06-02 07:04:40|46.92|44.12|46.87|44.07|46.92|44.12|46.87|44.07|0
1654153490000|2022-06-02 07:04:50|46.89|44.09|46.89|44.09|46.92|44.12|46.89|44.09|0
1654153500000|2022-06-02 07:05:00|46.67|44.27|46.72|44.32|46.72|44.32|46.67|44.27|0
1654153510000|2022-06-02 07:05:10|46.69|44.29|46.64|44.24|46.69|44.29|46.64|44.24|0
1654153520000|2022-06-02 07:05:20|46.56|44.16|46.61|44.21|46.67|44.27|46.56|44.16|0
1654153530000|2022-06-02 07:05:30|46.64|44.24|46.59|44.19|46.67|44.27|46.51|44.11|0
1654153540000|2022-06-02 07:05:40|46.56|44.16|46.56|44.16|46.61|44.21|46.56|44.16|0
1654153550000|2022-06-02 07:05:50|46.61|44.21|46.56|44.16|46.61|44.21|46.56|44.16|0
1654153560000|2022-06-02 07:06:00|46.67|44.27|46.72|44.32|46.72|44.32|46.67|44.27|0
1654153570000|2022-06-02 07:06:10|46.67|44.27|46.66|44.26|46.72|44.32|46.66|44.26|0
1654153580000|2022-06-02 07:06:20|46.61|44.21|46.59|44.19|46.61|44.21|46.59|44.19|0
1654153590000|2022-06-02 07:06:30|46.61|44.21|46.56|44.16|46.61|44.21|46.49|44.09|0
1654153600000|2022-06-02 07:06:40|46.59|44.19|46.46|44.06|46.59|44.19|46.46|44.06|0
1654153610000|2022-06-02 07:06:50|46.51|44.11|46.49|44.09|46.51|44.11|46.41|44.01|0
1654153620000|2022-06-02 07:07:00|46.51|44.11|46.59|44.19|46.61|44.21|46.51|44.11|0
1654153630000|2022-06-02 07:07:10|46.64|44.24|46.56|44.16|46.64|44.24|46.51|44.11|0
1654153640000|2022-06-02 07:07:20|46.61|44.21|46.66|44.26|46.66|44.26|46.61|44.21|0
1654153650000|2022-06-02 07:07:30|46.72|44.32|46.72|44.32|46.72|44.32|46.72|44.32|0
1654153680000|2022-06-02 07:08:00|46.69|44.29|46.69|44.29|46.69|44.29|46.69|44.29|0
1654153690000|2022-06-02 07:08:10|46.71|44.31|46.71|44.31|46.71|44.31|46.66|44.26|0
1654153700000|2022-06-02 07:08:20|46.69|44.29|46.66|44.26|46.69|44.29|46.66|44.26|0
1654153710000|2022-06-02 07:08:30|46.64|44.24|46.51|44.11|46.64|44.24|46.51|44.11|0
1654153720000|2022-06-02 07:08:40|46.54|44.14|46.44|44.04|46.54|44.14|46.44|44.04|0
1654153730000|2022-06-02 07:08:50|46.46|44.06|46.51|44.11|46.51|44.11|46.46|44.06|0
1654153740000|2022-06-02 07:09:00|46.46|44.06|46.46|44.06|46.46|44.06|46.41|44.01|0
1654153750000|2022-06-02 07:09:10|46.51|44.11|46.56|44.16|46.56|44.16|46.51|44.11|0
1654153760000|2022-06-02 07:09:20|46.51|44.11|46.61|44.21|46.61|44.21|46.51|44.11|0
1654153770000|2022-06-02 07:09:30|46.66|44.26|46.61|44.21|46.66|44.26|46.59|44.19|0
1654153780000|2022-06-02 07:09:40|46.64|44.24|46.66|44.26|46.66|44.26|46.64|44.24|0
1654153790000|2022-06-02 07:09:50|46.54|44.14|46.51|44.11|46.54|44.14|46.51|44.11|0
1654153800000|2022-06-02 07:10:00|46.56|44.16|46.51|44.11|46.56|44.16|46.49|44.09|0
1654153810000|2022-06-02 07:10:10|46.56|44.16|46.61|44.21|46.61|44.21|46.56|44.16|0
1654153820000|2022-06-02 07:10:20|46.59|44.19|46.59|44.19|46.59|44.19|46.59|44.19|0
1654153830000|2022-06-02 07:10:30|46.61|44.21|46.66|44.26|46.71|44.31|46.61|44.21|0
1654153840000|2022-06-02 07:10:40|46.61|44.21|46.66|44.26|46.66|44.26|46.61|44.21|0
1654153850000|2022-06-02 07:10:50|46.61|44.21|46.51|44.11|46.61|44.21|46.51|44.11|0
1654153860000|2022-06-02 07:11:00|46.56|44.16|46.51|44.11|46.56|44.16|46.51|44.11|0
1654153870000|2022-06-02 07:11:10|46.56|44.16|46.48|44.08|46.56|44.16|46.48|44.08|0
1654153880000|2022-06-02 07:11:20|46.46|44.06|46.31|43.91|46.46|44.06|46.31|43.91|0
1654153890000|2022-06-02 07:11:30|46.41|44.01|46.36|43.96|46.43|44.03|46.36|43.96|0
1654153900000|2022-06-02 07:11:40|46.41|44.01|46.36|43.96|46.41|44.01|46.36|43.96|0
1654153910000|2022-06-02 07:11:50|46.31|43.91|46.26|43.86|46.31|43.91|46.26|43.86|0
1654153920000|2022-06-02 07:12:00|46.18|43.78|46.18|43.78|46.18|43.78|46.18|43.78|0
1654153930000|2022-06-02 07:12:10|46.21|43.81|46.31|43.91|46.31|43.91|46.21|43.81|0
1654153940000|2022-06-02 07:12:20|46.16|43.76|46.16|43.76|46.16|43.76|46.11|43.71|0
1654153950000|2022-06-02 07:12:30|46.11|43.71|46.16|43.76|46.16|43.76|46.11|43.71|0
1654153960000|2022-06-02 07:12:40|46.11|43.71|46.06|43.66|46.11|43.71|46.06|43.66|0
1654153970000|2022-06-02 07:12:50|46.11|43.71|46.16|43.76|46.21|43.81|46.11|43.71|0
1654153980000|2022-06-02 07:13:00|46.18|43.78|46.26|43.86|46.26|43.86|46.18|43.78|0
1654153990000|2022-06-02 07:13:10|46.23|43.83|46.23|43.83|46.23|43.83|46.23|43.83|0
1654154000000|2022-06-02 07:13:20|46.26|43.86|46.36|43.96|46.36|43.96|46.26|43.86|0
1654154010000|2022-06-02 07:13:30|46.31|43.91|46.36|43.96|46.36|43.96|46.31|43.91|0
1654154020000|2022-06-02 07:13:40|46.41|44.01|46.41|44.01|46.41|44.01|46.41|44.01|0
1654154030000|2022-06-02 07:13:50|46.46|44.06|46.48|44.08|46.51|44.11|46.46|44.06|0
1654154040000|2022-06-02 07:14:00|46.51|44.11|46.46|44.06|46.51|44.11|46.46|44.06|0
1654154050000|2022-06-02 07:14:10|46.41|44.01|46.46|44.06|46.46|44.06|46.36|43.96|0
1654154060000|2022-06-02 07:14:20|46.51|44.11|46.46|44.06|46.51|44.11|46.46|44.06|0
1654154070000|2022-06-02 07:14:30|46.51|44.11|46.51|44.11|46.51|44.11|46.46|44.06|0
1654154080000|2022-06-02 07:14:40|46.56|44.16|46.56|44.16|46.56|44.16|46.51|44.11|0
1654154090000|2022-06-02 07:14:50|46.61|44.21|46.58|44.18|46.61|44.21|46.58|44.18|0
1654154100000|2022-06-02 07:15:00|46.61|44.21|46.56|44.16|46.61|44.21|46.56|44.16|0
1654154110000|2022-06-02 07:15:10|46.71|44.31|46.66|44.26|46.71|44.31|46.61|44.21|0
1654154120000|2022-06-02 07:15:20|46.64|44.24|46.61|44.21|46.66|44.26|46.61|44.21|0
1654154140000|2022-06-02 07:15:40|46.58|44.18|46.63|44.23|46.66|44.26|46.58|44.18|0
1654154150000|2022-06-02 07:15:50|46.66|44.26|46.61|44.21|46.66|44.26|46.61|44.21|0
1654154160000|2022-06-02 07:16:00|46.66|44.26|46.71|44.31|46.71|44.31|46.66|44.26|0
1654154180000|2022-06-02 07:16:20|46.61|44.21|46.61|44.21|46.61|44.21|46.61|44.21|0
1654154190000|2022-06-02 07:16:30|46.58|44.18|46.61|44.21|46.61|44.21|46.58|44.18|0
1654154200000|2022-06-02 07:16:40|46.56|44.16|46.56|44.16|46.56|44.16|46.56|44.16|0
1654154220000|2022-06-02 07:17:00|46.51|44.11|46.56|44.16|46.56|44.16|46.51|44.11|0
1654154230000|2022-06-02 07:17:10|46.61|44.21|46.51|44.11|46.61|44.21|46.51|44.11|0
1654154240000|2022-06-02 07:17:20|46.46|44.06|46.46|44.06|46.46|44.06|46.41|44.01|0
1654154250000|2022-06-02 07:17:30|46.51|44.11|46.46|44.06|46.51|44.11|46.46|44.06|0
1654154260000|2022-06-02 07:17:40|46.51|44.11|46.51|44.11|46.51|44.11|46.51|44.11|0
1654154270000|2022-06-02 07:17:50|46.48|44.08|46.51|44.11|46.51|44.11|46.48|44.08|0
1654154280000|2022-06-02 07:18:00|46.48|44.08|46.51|44.11|46.51|44.11|46.48|44.08|0
1654154290000|2022-06-02 07:18:10|46.53|44.13|46.53|44.13|46.53|44.13|46.53|44.13|0
1654154300000|2022-06-02 07:18:20|46.46|44.06|46.51|44.11|46.51|44.11|46.46|44.06|0
1654154310000|2022-06-02 07:18:30|46.56|44.16|46.56|44.16|46.58|44.18|46.56|44.16|0
1654154320000|2022-06-02 07:18:40|46.66|44.26|46.66|44.26|46.66|44.26|46.66|44.26|0
1654154330000|2022-06-02 07:18:50|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1654154340000|2022-06-02 07:19:00|46.66|44.26|46.68|44.28|46.68|44.28|46.66|44.26|0
1654154350000|2022-06-02 07:19:10|46.66|44.26|46.66|44.26|46.66|44.26|46.66|44.26|0
1654154370000|2022-06-02 07:19:30|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1654154400000|2022-06-02 07:20:00|46.63|44.23|46.63|44.23|46.63|44.23|46.63|44.23|0
1654154410000|2022-06-02 07:20:10|46.61|44.21|46.66|44.26|46.68|44.28|46.61|44.21|0
1654154420000|2022-06-02 07:20:20|46.61|44.21|46.56|44.16|46.61|44.21|46.56|44.16|0
1654154430000|2022-06-02 07:20:30|46.61|44.21|46.66|44.26|46.66|44.26|46.61|44.21|0
1654154440000|2022-06-02 07:20:40|46.61|44.21|46.58|44.18|46.61|44.21|46.58|44.18|0
1654154450000|2022-06-02 07:20:50|46.61|44.21|46.61|44.21|46.61|44.21|46.61|44.21|0
1654154460000|2022-06-02 07:21:00|46.51|44.11|46.46|44.06|46.51|44.11|46.46|44.06|0
1654154470000|2022-06-02 07:21:10|46.51|44.11|46.58|44.18|46.61|44.21|46.51|44.11|0
1654154480000|2022-06-02 07:21:20|46.51|44.11|46.51|44.11|46.51|44.11|46.51|44.11|0
1654154490000|2022-06-02 07:21:30|46.56|44.16|46.56|44.16|46.56|44.16|46.53|44.13|0
1654154500000|2022-06-02 07:21:40|46.53|44.13|46.53|44.13|46.56|44.16|46.51|44.11|0
1654154510000|2022-06-02 07:21:50|46.51|44.11|46.51|44.11|46.56|44.16|46.51|44.11|0
1654154520000|2022-06-02 07:22:00|46.56|44.16|46.48|44.08|46.56|44.16|46.48|44.08|0
1654154530000|2022-06-02 07:22:10|46.51|44.11|46.56|44.16|46.56|44.16|46.51|44.11|0
1654154540000|2022-06-02 07:22:20|46.58|44.18|46.58|44.18|46.58|44.18|46.58|44.18|0
1654154550000|2022-06-02 07:22:30|46.61|44.21|46.66|44.26|46.71|44.31|46.61|44.21|0
1654154560000|2022-06-02 07:22:40|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1654154570000|2022-06-02 07:22:50|46.68|44.28|46.71|44.31|46.71|44.31|46.68|44.28|0
1654154580000|2022-06-02 07:23:00|46.66|44.26|46.66|44.26|46.66|44.26|46.66|44.26|0
1654154590000|2022-06-02 07:23:10|46.71|44.31|46.71|44.31|46.71|44.31|46.68|44.28|0
1654154620000|2022-06-02 07:23:40|46.68|44.28|46.63|44.23|46.68|44.28|46.61|44.21|0
1654154630000|2022-06-02 07:23:50|46.61|44.21|46.53|44.13|46.61|44.21|46.53|44.13|0
1654154640000|2022-06-02 07:24:00|46.56|44.16|46.41|44.01|46.56|44.16|46.41|44.01|0
1654154650000|2022-06-02 07:24:10|46.51|44.11|46.66|44.26|46.66|44.26|46.51|44.11|0
1654154660000|2022-06-02 07:24:20|46.71|44.31|46.66|44.26|46.71|44.31|46.66|44.26|0
1654154670000|2022-06-02 07:24:30|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1654154680000|2022-06-02 07:24:40|46.66|44.26|46.61|44.21|46.66|44.26|46.61|44.21|0
1654154690000|2022-06-02 07:24:50|46.66|44.26|46.66|44.26|46.66|44.26|46.66|44.26|0
1654154700000|2022-06-02 07:25:00|46.51|44.11|46.46|44.06|46.51|44.11|46.46|44.06|0
1654154710000|2022-06-02 07:25:10|46.51|44.11|46.61|44.21|46.61|44.21|46.51|44.11|0
1654154720000|2022-06-02 07:25:20|46.66|44.26|46.71|44.31|46.71|44.31|46.66|44.26|0
1654154740000|2022-06-02 07:25:40|47.12|44.72|47.12|44.72|47.12|44.72|47.12|44.72|0
1654154750000|2022-06-02 07:25:50|47.22|44.82|47.22|44.82|47.27|44.87|47.22|44.82|0
1654154760000|2022-06-02 07:26:00|47.17|44.77|47.22|44.82|47.22|44.82|47.17|44.77|0
1654154770000|2022-06-02 07:26:10|47.17|44.77|47.06|44.66|47.19|44.79|47.06|44.66|0
1654154780000|2022-06-02 07:26:20|47.04|44.64|47.01|44.61|47.06|44.66|47.01|44.61|0
1654154790000|2022-06-02 07:26:30|47.11|44.71|47.7|45.3|47.73|45.33|47.11|44.71|0
1654154800000|2022-06-02 07:26:40|47.78|45.38|47.68|45.28|47.78|45.38|47.63|45.23|0
1654154810000|2022-06-02 07:26:50|47.73|45.33|47.83|45.43|47.83|45.43|47.68|45.28|0
1654154820000|2022-06-02 07:27:00|47.73|45.33|47.89|45.49|47.89|45.49|47.68|45.28|0
1654154830000|2022-06-02 07:27:10|47.78|45.38|47.63|45.23|47.78|45.38|47.63|45.23|0
1654154840000|2022-06-02 07:27:20|47.68|45.28|47.63|45.23|47.68|45.28|47.63|45.23|0
1654154850000|2022-06-02 07:27:30|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1654154860000|2022-06-02 07:27:40|47.73|45.33|47.52|45.12|47.73|45.33|47.52|45.12|0
1654154870000|2022-06-02 07:27:50|47.47|45.07|47.45|45.05|47.47|45.07|47.45|45.05|0
1654154880000|2022-06-02 07:28:00|47.42|45.02|47.47|45.07|47.47|45.07|47.42|45.02|0
1654154890000|2022-06-02 07:28:10|47.55|45.15|47.6|45.2|47.63|45.23|47.52|45.12|0
1654154900000|2022-06-02 07:28:20|47.63|45.23|47.65|45.25|47.68|45.28|47.63|45.23|0
1654154910000|2022-06-02 07:28:30|47.63|45.23|47.73|45.33|47.73|45.33|47.63|45.23|0
1654154920000|2022-06-02 07:28:40|47.7|45.3|47.73|45.33|47.73|45.33|47.7|45.3|0
1654154930000|2022-06-02 07:28:50|47.78|45.38|47.68|45.28|47.78|45.38|47.68|45.28|0
1654154940000|2022-06-02 07:29:00|47.65|45.25|47.58|45.18|47.65|45.25|47.58|45.18|0
1654154950000|2022-06-02 07:29:10|47.63|45.23|47.52|45.12|47.63|45.23|47.52|45.12|0
1654154960000|2022-06-02 07:29:20|47.58|45.18|47.58|45.18|47.63|45.23|47.52|45.12|0
1654154970000|2022-06-02 07:29:30|47.6|45.2|47.7|45.3|47.7|45.3|47.6|45.2|0
1654154980000|2022-06-02 07:29:40|47.68|45.28|47.6|45.2|47.7|45.3|47.6|45.2|0
1654154990000|2022-06-02 07:29:50|47.57|45.17|47.6|45.2|47.63|45.23|47.57|45.17|0
1654155000000|2022-06-02 07:30:00|47.57|45.17|47.52|45.12|47.57|45.17|47.52|45.12|0
1654155010000|2022-06-02 07:30:10|47.57|45.17|47.63|45.23|47.68|45.28|47.57|45.17|0
1654155020000|2022-06-02 07:30:20|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1654155030000|2022-06-02 07:30:30|47.63|45.23|47.52|45.12|47.63|45.23|47.52|45.12|0
1654155040000|2022-06-02 07:30:40|47.47|45.07|47.55|45.15|47.57|45.17|47.47|45.07|0
1654155050000|2022-06-02 07:30:50|47.57|45.17|47.52|45.12|47.57|45.17|47.52|45.12|0
1654155060000|2022-06-02 07:31:00|47.5|45.1|47.5|45.1|47.5|45.1|47.37|44.97|0
1654155070000|2022-06-02 07:31:10|47.52|45.12|47.52|45.12|47.52|45.12|47.5|45.1|0
1654155080000|2022-06-02 07:31:20|47.57|45.17|47.57|45.17|47.57|45.17|47.57|45.17|0
1654155090000|2022-06-02 07:31:30|47.63|45.23|47.73|45.33|47.73|45.33|47.63|45.23|0
1654155100000|2022-06-02 07:31:40|47.78|45.38|47.83|45.43|47.83|45.43|47.78|45.38|0
1654155110000|2022-06-02 07:31:50|47.73|45.33|47.68|45.28|47.73|45.33|47.68|45.28|0
1654155120000|2022-06-02 07:32:00|47.63|45.23|47.57|45.17|47.63|45.23|47.57|45.17|0
1654155130000|2022-06-02 07:32:10|47.44|45.04|47.39|44.99|47.47|45.07|47.39|44.99|0
1654155140000|2022-06-02 07:32:20|47.42|45.02|47.37|44.97|47.42|45.02|47.37|44.97|0
1654155150000|2022-06-02 07:32:30|47.39|44.99|47.44|45.04|47.44|45.04|47.39|44.99|0
1654155160000|2022-06-02 07:32:40|47.39|44.99|47.29|44.89|47.39|44.99|47.29|44.89|0
1654155170000|2022-06-02 07:32:50|47.27|44.87|47.16|44.76|47.27|44.87|47.16|44.76|0
1654155180000|2022-06-02 07:33:00|47.06|44.66|47.11|44.71|47.11|44.71|47.06|44.66|0
1654155190000|2022-06-02 07:33:10|47.06|44.66|47.06|44.66|47.06|44.66|47.06|44.66|0
1654155200000|2022-06-02 07:33:20|46.96|44.56|47.01|44.61|47.06|44.66|46.96|44.56|0
1654155210000|2022-06-02 07:33:30|47.06|44.66|47.03|44.63|47.06|44.66|47.03|44.63|0
1654155220000|2022-06-02 07:33:40|47.06|44.66|47.06|44.66|47.06|44.66|47.03|44.63|0
1654155230000|2022-06-02 07:33:50|47.01|44.61|46.96|44.56|47.01|44.61|46.96|44.56|0
1654155240000|2022-06-02 07:34:00|46.91|44.51|46.91|44.51|46.91|44.51|46.88|44.48|0
1654155250000|2022-06-02 07:34:10|46.86|44.46|46.91|44.51|46.91|44.51|46.86|44.46|0
1654155260000|2022-06-02 07:34:20|46.98|44.58|46.96|44.56|47.01|44.61|46.96|44.56|0
1654155270000|2022-06-02 07:34:30|46.98|44.58|47.01|44.61|47.01|44.61|46.98|44.58|0
1654155280000|2022-06-02 07:34:40|47.06|44.66|47.06|44.66|47.11|44.71|47.06|44.66|0
1654155290000|2022-06-02 07:34:50|47.16|44.76|47.11|44.71|47.16|44.76|47.11|44.71|0
1654155300000|2022-06-02 07:35:00|47.06|44.66|47.06|44.66|47.06|44.66|47.01|44.61|0
1654155310000|2022-06-02 07:35:10|47.09|44.69|47.21|44.81|47.21|44.81|47.09|44.69|0
1654155320000|2022-06-02 07:35:20|47.16|44.76|47.11|44.71|47.16|44.76|47.06|44.66|0
1654155330000|2022-06-02 07:35:30|47.01|44.61|46.96|44.56|47.01|44.61|46.96|44.56|0
1654155340000|2022-06-02 07:35:40|47.01|44.61|46.96|44.56|47.01|44.61|46.96|44.56|0
1654155350000|2022-06-02 07:35:50|46.91|44.51|46.91|44.51|46.91|44.51|46.91|44.51|0
1654155360000|2022-06-02 07:36:00|47.01|44.61|46.93|44.53|47.01|44.61|46.93|44.53|0
1654155370000|2022-06-02 07:36:10|46.91|44.51|46.96|44.56|47.01|44.61|46.91|44.51|0
1654155380000|2022-06-02 07:36:20|46.98|44.58|46.93|44.53|46.98|44.58|46.93|44.53|0
1654155390000|2022-06-02 07:36:30|46.91|44.51|46.91|44.51|46.91|44.51|46.91|44.51|0
1654155400000|2022-06-02 07:36:40|46.93|44.53|47.11|44.71|47.11|44.71|46.93|44.53|0
1654155410000|2022-06-02 07:36:50|47.16|44.76|47.06|44.66|47.21|44.81|47.06|44.66|0
1654155420000|2022-06-02 07:37:00|47.03|44.63|47.06|44.66|47.06|44.66|47.03|44.63|0
1654155430000|2022-06-02 07:37:10|47.03|44.63|47.11|44.71|47.11|44.71|47.01|44.61|0
1654155440000|2022-06-02 07:37:20|47.06|44.66|47.26|44.86|47.26|44.86|47.06|44.66|0
1654155450000|2022-06-02 07:37:30|47.32|44.92|47.37|44.97|47.37|44.97|47.32|44.92|0
1654155460000|2022-06-02 07:37:40|47.42|45.02|47.37|44.97|47.47|45.07|47.37|44.97|0
1654155470000|2022-06-02 07:37:50|47.39|44.99|47.39|44.99|47.39|44.99|47.39|44.99|0
1654155480000|2022-06-02 07:38:00|47.42|45.02|47.39|44.99|47.42|45.02|47.39|44.99|0
1654155490000|2022-06-02 07:38:10|47.47|45.07|47.57|45.17|47.57|45.17|47.47|45.07|0
1654155500000|2022-06-02 07:38:20|47.52|45.12|47.47|45.07|47.52|45.12|47.47|45.07|0
1654155510000|2022-06-02 07:38:30|47.49|45.09|47.57|45.17|47.57|45.17|47.49|45.09|0
1654155520000|2022-06-02 07:38:40|47.52|45.12|47.42|45.02|47.52|45.12|47.37|44.97|0
1654155530000|2022-06-02 07:38:50|47.44|45.04|47.47|45.07|47.49|45.09|47.44|45.04|0
1654155540000|2022-06-02 07:39:00|47.42|45.02|47.52|45.12|47.52|45.12|47.42|45.02|0
1654155550000|2022-06-02 07:39:10|47.57|45.17|47.57|45.17|47.6|45.2|47.57|45.17|0
1654155560000|2022-06-02 07:39:20|47.49|45.09|47.52|45.12|47.52|45.12|47.49|45.09|0
1654155570000|2022-06-02 07:39:30|47.47|45.07|47.57|45.17|47.57|45.17|47.47|45.07|0
1654155580000|2022-06-02 07:39:40|47.62|45.22|47.67|45.27|47.67|45.27|47.62|45.22|0
1654155590000|2022-06-02 07:39:50|47.62|45.22|47.65|45.25|47.65|45.25|47.62|45.22|0
1654155600000|2022-06-02 07:40:00|47.62|45.22|47.67|45.27|47.67|45.27|47.57|45.17|0
1654155610000|2022-06-02 07:40:10|47.65|45.25|47.6|45.2|47.65|45.25|47.57|45.17|0
1654155620000|2022-06-02 07:40:20|47.57|45.17|47.52|45.12|47.57|45.17|47.52|45.12|0
1654155630000|2022-06-02 07:40:30|47.47|45.07|47.57|45.17|47.57|45.17|47.47|45.07|0
1654155640000|2022-06-02 07:40:40|47.52|45.12|47.57|45.17|47.6|45.2|47.52|45.12|0
1654155650000|2022-06-02 07:40:50|47.54|45.14|47.57|45.17|47.57|45.17|47.54|45.14|0
1654155660000|2022-06-02 07:41:00|47.62|45.22|47.57|45.17|47.62|45.22|47.57|45.17|0
1654155670000|2022-06-02 07:41:10|47.6|45.2|47.47|45.07|47.6|45.2|47.47|45.07|0
1654155680000|2022-06-02 07:41:20|47.57|45.17|47.57|45.17|47.57|45.17|47.57|45.17|0
1654155690000|2022-06-02 07:41:30|47.47|45.07|47.49|45.09|47.49|45.09|47.47|45.07|0
1654155700000|2022-06-02 07:41:40|47.39|44.99|47.42|45.02|47.42|45.02|47.39|44.99|0
1654155710000|2022-06-02 07:41:50|47.36|44.96|47.47|45.07|47.47|45.07|47.36|44.96|0
1654155720000|2022-06-02 07:42:00|47.44|45.04|47.44|45.04|47.47|45.07|47.44|45.04|0
1654155730000|2022-06-02 07:42:10|47.47|45.07|47.52|45.12|47.52|45.12|47.47|45.07|0
1654155740000|2022-06-02 07:42:20|47.44|45.04|47.39|44.99|47.44|45.04|47.36|44.96|0
1654155750000|2022-06-02 07:42:30|47.42|45.02|47.42|45.02|47.42|45.02|47.39|44.99|0
1654155760000|2022-06-02 07:42:40|47.39|44.99|47.36|44.96|47.39|44.99|47.36|44.96|0
1654155770000|2022-06-02 07:42:50|47.39|44.99|47.31|44.91|47.39|44.99|47.31|44.91|0
1654155780000|2022-06-02 07:43:00|47.34|44.94|47.29|44.89|47.34|44.94|47.29|44.89|0
1654155790000|2022-06-02 07:43:10|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1654155800000|2022-06-02 07:43:20|47.21|44.81|47.29|44.89|47.29|44.89|47.21|44.81|0
1654155810000|2022-06-02 07:43:30|47.26|44.86|47.42|45.02|47.42|45.02|47.26|44.86|0
1654155820000|2022-06-02 07:43:40|47.44|45.04|47.39|44.99|47.44|45.04|47.36|44.96|0
1654155830000|2022-06-02 07:43:50|47.36|44.96|47.31|44.91|47.36|44.96|47.31|44.91|0
1654155840000|2022-06-02 07:44:00|47.34|44.94|47.39|44.99|47.39|44.99|47.31|44.91|0
1654155850000|2022-06-02 07:44:10|47.36|44.96|47.36|44.96|47.36|44.96|47.26|44.86|0
1654155860000|2022-06-02 07:44:20|47.42|45.02|47.42|45.02|47.42|45.02|47.36|44.96|0
1654155870000|2022-06-02 07:44:30|47.47|45.07|47.42|45.02|47.47|45.07|47.42|45.02|0
1654155880000|2022-06-02 07:44:40|47.36|44.96|47.41|45.01|47.44|45.04|47.36|44.96|0
1654155890000|2022-06-02 07:44:50|47.44|45.04|47.41|45.01|47.44|45.04|47.41|45.01|0
1654155900000|2022-06-02 07:45:00|47.34|44.94|47.34|44.94|47.34|44.94|47.34|44.94|0
1654155910000|2022-06-02 07:45:10|47.31|44.91|47.31|44.91|47.34|44.94|47.31|44.91|0
1654155920000|2022-06-02 07:45:20|47.26|44.86|47.16|44.76|47.26|44.86|47.16|44.76|0
1654155930000|2022-06-02 07:45:30|47.06|44.66|47.06|44.66|47.06|44.66|47.06|44.66|0
1654155940000|2022-06-02 07:45:40|47.01|44.61|47.08|44.68|47.08|44.68|47.01|44.61|0
1654155950000|2022-06-02 07:45:50|47.06|44.66|47.08|44.68|47.08|44.68|47.06|44.66|0
1654155960000|2022-06-02 07:46:00|47.06|44.66|47.11|44.71|47.11|44.71|47.06|44.66|0
1654155970000|2022-06-02 07:46:10|47.03|44.63|47.06|44.66|47.06|44.66|47.03|44.63|0
1654155990000|2022-06-02 07:46:30|47.11|44.71|47.06|44.66|47.11|44.71|47.06|44.66|0
1654156000000|2022-06-02 07:46:40|47.01|44.61|46.98|44.58|47.01|44.61|46.95|44.55|0
1654156010000|2022-06-02 07:46:50|47.01|44.61|47.06|44.66|47.06|44.66|47.01|44.61|0
1654156020000|2022-06-02 07:47:00|47.08|44.68|47.11|44.71|47.11|44.71|47.08|44.68|0
1654156030000|2022-06-02 07:47:10|46.95|44.55|46.93|44.53|46.95|44.55|46.93|44.53|0
1654156040000|2022-06-02 07:47:20|47|44.6|46.95|44.55|47|44.6|46.95|44.55|0
1654156050000|2022-06-02 07:47:30|46.98|44.58|46.98|44.58|46.98|44.58|46.95|44.55|0
1654156060000|2022-06-02 07:47:40|46.95|44.55|46.95|44.55|46.95|44.55|46.95|44.55|0
1654156080000|2022-06-02 07:48:00|46.93|44.53|46.95|44.55|46.95|44.55|46.93|44.53|0
1654156090000|2022-06-02 07:48:10|46.93|44.53|46.95|44.55|46.95|44.55|46.93|44.53|0
1654156100000|2022-06-02 07:48:20|46.45|44.05|46.45|44.05|46.45|44.05|46.45|44.05|0
1654156110000|2022-06-02 07:48:30|46.55|44.15|46.52|44.12|46.55|44.15|46.5|44.1|0
1654156120000|2022-06-02 07:48:40|46.5|44.1|46.55|44.15|46.55|44.15|46.5|44.1|0
1654156130000|2022-06-02 07:48:50|46.5|44.1|46.42|44.02|46.5|44.1|46.42|44.02|0
1654156140000|2022-06-02 07:49:00|46.4|44|46.37|43.97|46.4|44|46.29|43.89|0
1654156150000|2022-06-02 07:49:10|46.35|43.95|46.17|43.77|46.35|43.95|46.17|43.77|0
1654156160000|2022-06-02 07:49:20|46.14|43.74|46.24|43.84|46.24|43.84|46.14|43.74|0
1654156170000|2022-06-02 07:49:30|46.29|43.89|46.24|43.84|46.29|43.89|46.24|43.84|0
1654156180000|2022-06-02 07:49:40|46.27|43.87|46.27|43.87|46.29|43.89|46.27|43.87|0
1654156190000|2022-06-02 07:49:50|46.29|43.89|46.34|43.94|46.34|43.94|46.29|43.89|0
1654156200000|2022-06-02 07:50:00|46.29|43.89|46.29|43.89|46.29|43.89|46.29|43.89|0
1654156210000|2022-06-02 07:50:10|46.34|43.94|46.34|43.94|46.4|44|46.34|43.94|0
1654156220000|2022-06-02 07:50:20|46.4|44|46.45|44.05|46.45|44.05|46.4|44|0
1654156230000|2022-06-02 07:50:30|46.4|44|46.39|43.99|46.4|44|46.39|43.99|0
1654156240000|2022-06-02 07:50:40|46.34|43.94|46.5|44.1|46.5|44.1|46.34|43.94|0
1654156250000|2022-06-02 07:50:50|46.45|44.05|46.45|44.05|46.45|44.05|46.45|44.05|0
1654156260000|2022-06-02 07:51:00|46.42|44.02|46.42|44.02|46.45|44.05|46.42|44.02|0
1654156270000|2022-06-02 07:51:10|46.34|43.94|46.34|43.94|46.34|43.94|46.29|43.89|0
1654156280000|2022-06-02 07:51:20|46.29|43.89|46.27|43.87|46.29|43.89|46.24|43.84|0
1654156290000|2022-06-02 07:51:30|46.24|43.84|46.29|43.89|46.29|43.89|46.24|43.84|0
1654156300000|2022-06-02 07:51:40|46.32|43.92|46.29|43.89|46.32|43.92|46.29|43.89|0
1654156310000|2022-06-02 07:51:50|46.34|43.94|46.32|43.92|46.34|43.94|46.32|43.92|0
1654156320000|2022-06-02 07:52:00|46.34|43.94|46.27|43.87|46.34|43.94|46.27|43.87|0
1654156330000|2022-06-02 07:52:10|46.19|43.79|46.24|43.84|46.24|43.84|46.19|43.79|0
1654156340000|2022-06-02 07:52:20|46.29|43.89|46.34|43.94|46.34|43.94|46.29|43.89|0
1654156350000|2022-06-02 07:52:30|46.29|43.89|46.42|44.02|46.42|44.02|46.29|43.89|0
1654156360000|2022-06-02 07:52:40|46.44|44.04|46.39|43.99|46.44|44.04|46.39|43.99|0
1654156370000|2022-06-02 07:52:50|46.44|44.04|46.44|44.04|46.5|44.1|46.42|44.02|0
1654156380000|2022-06-02 07:53:00|46.39|43.99|46.44|44.04|46.44|44.04|46.39|43.99|0
1654156390000|2022-06-02 07:53:10|46.5|44.1|46.49|44.09|46.5|44.1|46.49|44.09|0
1654156400000|2022-06-02 07:53:20|46.52|44.12|46.49|44.09|46.55|44.15|46.49|44.09|0
1654156410000|2022-06-02 07:53:30|46.55|44.15|46.57|44.17|46.57|44.17|46.55|44.15|0
1654156420000|2022-06-02 07:53:40|46.65|44.25|46.67|44.27|46.67|44.27|46.65|44.25|0
1654156430000|2022-06-02 07:53:50|46.65|44.25|46.65|44.25|46.67|44.27|46.65|44.25|0
1654156440000|2022-06-02 07:54:00|46.67|44.27|46.9|44.5|46.9|44.5|46.65|44.25|0
1654156450000|2022-06-02 07:54:10|46.85|44.45|46.85|44.45|46.87|44.47|46.85|44.45|0
1654156460000|2022-06-02 07:54:20|46.9|44.5|46.95|44.55|46.95|44.55|46.9|44.5|0
1654156470000|2022-06-02 07:54:30|46.92|44.52|46.77|44.37|46.92|44.52|46.77|44.37|0
1654156480000|2022-06-02 07:54:40|46.75|44.35|46.8|44.4|46.8|44.4|46.75|44.35|0
1654156490000|2022-06-02 07:54:50|46.75|44.35|46.65|44.25|46.75|44.35|46.65|44.25|0
1654156500000|2022-06-02 07:55:00|46.7|44.3|46.85|44.45|46.87|44.47|46.7|44.3|0
1654156510000|2022-06-02 07:55:10|46.8|44.4|46.85|44.45|46.85|44.45|46.8|44.4|0
1654156520000|2022-06-02 07:55:20|46.8|44.4|46.75|44.35|46.8|44.4|46.75|44.35|0
1654156530000|2022-06-02 07:55:30|46.7|44.3|46.8|44.4|46.8|44.4|46.7|44.3|0
1654156540000|2022-06-02 07:55:40|46.75|44.35|46.7|44.3|46.75|44.35|46.7|44.3|0
1654156550000|2022-06-02 07:55:50|46.6|44.2|46.6|44.2|46.6|44.2|46.6|44.2|0
1654156560000|2022-06-02 07:56:00|46.57|44.17|46.54|44.14|46.6|44.2|46.54|44.14|0
1654156570000|2022-06-02 07:56:10|46.49|44.09|46.54|44.14|46.54|44.14|46.49|44.09|0
1654156580000|2022-06-02 07:56:20|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1654156590000|2022-06-02 07:56:30|46.42|44.02|46.34|43.94|46.42|44.02|46.34|43.94|0
1654156600000|2022-06-02 07:56:40|46.32|43.92|46.34|43.94|46.34|43.94|46.29|43.89|0
1654156610000|2022-06-02 07:56:50|46.39|43.99|46.39|43.99|46.44|44.04|46.39|43.99|0
1654156620000|2022-06-02 07:57:00|46.34|43.94|46.39|43.99|46.39|43.99|46.34|43.94|0
1654156630000|2022-06-02 07:57:10|46.34|43.94|46.44|44.04|46.49|44.09|46.34|43.94|0
1654156640000|2022-06-02 07:57:20|46.37|43.97|46.39|43.99|46.39|43.99|46.37|43.97|0
1654156650000|2022-06-02 07:57:30|46.44|44.04|46.52|44.12|46.52|44.12|46.44|44.04|0
1654156660000|2022-06-02 07:57:40|46.49|44.09|46.39|43.99|46.49|44.09|46.39|43.99|0
1654156670000|2022-06-02 07:57:50|46.44|44.04|46.34|43.94|46.44|44.04|46.29|43.89|0
1654156680000|2022-06-02 07:58:00|46.32|43.92|46.39|43.99|46.39|43.99|46.32|43.92|0
1654156690000|2022-06-02 07:58:10|46.44|44.04|46.49|44.09|46.49|44.09|46.44|44.04|0
1654156700000|2022-06-02 07:58:20|46.54|44.14|46.52|44.12|46.54|44.14|46.52|44.12|0
1654156710000|2022-06-02 07:58:30|46.54|44.14|46.52|44.12|46.54|44.14|46.49|44.09|0
1654156720000|2022-06-02 07:58:40|46.54|44.14|46.54|44.14|46.59|44.19|46.52|44.12|0
1654156730000|2022-06-02 07:58:50|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1654156740000|2022-06-02 07:59:00|46.52|44.12|46.54|44.14|46.54|44.14|46.49|44.09|0
1654156750000|2022-06-02 07:59:10|46.52|44.12|46.49|44.09|46.52|44.12|46.49|44.09|0
1654156760000|2022-06-02 07:59:20|46.54|44.14|46.52|44.12|46.54|44.14|46.52|44.12|0
1654156770000|2022-06-02 07:59:30|46.59|44.19|46.64|44.24|46.64|44.24|46.59|44.19|0
1654156780000|2022-06-02 07:59:40|46.59|44.19|46.62|44.22|46.64|44.24|46.59|44.19|0
1654156790000|2022-06-02 07:59:50|46.64|44.24|46.64|44.24|46.64|44.24|46.64|44.24|0
1654156800000|2022-06-02 08:00:00|46.69|44.29|46.47|44.07|46.69|44.29|46.47|44.07|0
1654156810000|2022-06-02 08:00:10|46.44|44.04|46.59|44.19|46.59|44.19|46.44|44.04|0
1654156820000|2022-06-02 08:00:20|46.49|44.09|46.44|44.04|46.49|44.09|46.44|44.04|0
1654156830000|2022-06-02 08:00:30|46.34|43.94|46.39|43.99|46.39|43.99|46.34|43.94|0
1654156840000|2022-06-02 08:00:40|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1654156850000|2022-06-02 08:00:50|46.44|44.04|46.39|43.99|46.44|44.04|46.36|43.96|0
1654156860000|2022-06-02 08:01:00|46.29|43.89|46.14|43.74|46.29|43.89|46.14|43.74|0
1654156870000|2022-06-02 08:01:10|46.09|43.69|46.19|43.79|46.19|43.79|46.09|43.69|0
1654156880000|2022-06-02 08:01:20|46.09|43.69|45.94|43.54|46.09|43.69|45.94|43.54|0
1654156890000|2022-06-02 08:01:30|45.99|43.59|46.04|43.64|46.04|43.64|45.99|43.59|0
1654156900000|2022-06-02 08:01:40|46.09|43.69|46.09|43.69|46.09|43.69|46.09|43.69|0
1654156910000|2022-06-02 08:01:50|46.11|43.71|46.14|43.74|46.14|43.74|46.09|43.69|0
1654156920000|2022-06-02 08:02:00|46.19|43.79|46.14|43.74|46.19|43.79|46.14|43.74|0
1654156930000|2022-06-02 08:02:10|46.24|43.84|46.29|43.89|46.29|43.89|46.24|43.84|0
1654156940000|2022-06-02 08:02:20|46.34|43.94|46.44|44.04|46.47|44.07|46.34|43.94|0
1654156950000|2022-06-02 08:02:30|46.49|44.09|46.54|44.14|46.54|44.14|46.49|44.09|0
1654156960000|2022-06-02 08:02:40|46.49|44.09|46.47|44.07|46.49|44.09|46.47|44.07|0
1654156970000|2022-06-02 08:02:50|46.44|44.04|46.49|44.09|46.49|44.09|46.44|44.04|0
1654156980000|2022-06-02 08:03:00|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1654156990000|2022-06-02 08:03:10|46.46|44.06|46.54|44.14|46.54|44.14|46.46|44.06|0
1654157000000|2022-06-02 08:03:20|46.49|44.09|46.46|44.06|46.49|44.09|46.46|44.06|0
1654157010000|2022-06-02 08:03:30|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1654157020000|2022-06-02 08:03:40|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1654157030000|2022-06-02 08:03:50|46.34|43.94|46.49|44.09|46.49|44.09|46.34|43.94|0
1654157040000|2022-06-02 08:04:00|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1654157050000|2022-06-02 08:04:10|46.39|43.99|46.44|44.04|46.49|44.09|46.39|43.99|0
1654157060000|2022-06-02 08:04:20|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1654157070000|2022-06-02 08:04:30|46.54|44.14|46.54|44.14|46.54|44.14|46.54|44.14|0
1654157080000|2022-06-02 08:04:40|46.57|44.17|46.54|44.14|46.57|44.17|46.54|44.14|0
1654157090000|2022-06-02 08:04:50|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1654157100000|2022-06-02 08:05:00|46.44|44.04|46.49|44.09|46.54|44.14|46.44|44.04|0
1654157110000|2022-06-02 08:05:10|46.44|44.04|46.39|43.99|46.44|44.04|46.39|43.99|0
1654157120000|2022-06-02 08:05:20|46.41|44.01|46.36|43.96|46.41|44.01|46.34|43.94|0
1654157130000|2022-06-02 08:05:30|46.39|43.99|46.34|43.94|46.39|43.99|46.34|43.94|0
1654157140000|2022-06-02 08:05:40|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1654157150000|2022-06-02 08:05:50|46.39|43.99|46.34|43.94|46.39|43.99|46.34|43.94|0
1654157160000|2022-06-02 08:06:00|46.44|44.04|46.49|44.09|46.49|44.09|46.44|44.04|0
1654157170000|2022-06-02 08:06:10|46.44|44.04|46.39|43.99|46.49|44.09|46.39|43.99|0
1654157190000|2022-06-02 08:06:30|46.34|43.94|46.39|43.99|46.39|43.99|46.34|43.94|0
1654157200000|2022-06-02 08:06:40|46.41|44.01|46.39|43.99|46.44|44.04|46.39|43.99|0
1654157210000|2022-06-02 08:06:50|46.34|43.94|46.36|43.96|46.39|43.99|46.34|43.94|0
1654157220000|2022-06-02 08:07:00|46.39|43.99|46.39|43.99|46.39|43.99|46.39|43.99|0
1654157230000|2022-06-02 08:07:10|46.44|44.04|46.44|44.04|46.44|44.04|46.44|44.04|0
1654157240000|2022-06-02 08:07:20|46.49|44.09|46.49|44.09|46.49|44.09|46.49|44.09|0
1654157250000|2022-06-02 08:07:30|46.44|44.04|46.49|44.09|46.49|44.09|46.44|44.04|0
1654157260000|2022-06-02 08:07:40|46.54|44.14|46.54|44.14|46.54|44.14|46.54|44.14|0
1654157270000|2022-06-02 08:07:50|46.59|44.19|46.49|44.09|46.59|44.19|46.49|44.09|0
1654157280000|2022-06-02 08:08:00|46.46|44.06|46.67|44.27|46.67|44.27|46.46|44.06|0
1654157290000|2022-06-02 08:08:10|46.69|44.29|46.69|44.29|46.72|44.32|46.69|44.29|0
1654157300000|2022-06-02 08:08:20|46.72|44.32|46.69|44.29|46.74|44.34|46.69|44.29|0
1654157310000|2022-06-02 08:08:30|46.64|44.24|46.64|44.24|46.64|44.24|46.64|44.24|0
1654157320000|2022-06-02 08:08:40|46.67|44.27|46.64|44.24|46.67|44.27|46.64|44.24|0
1654157330000|2022-06-02 08:08:50|46.69|44.29|46.84|44.44|46.84|44.44|46.69|44.29|0
1654157340000|2022-06-02 08:09:00|46.79|44.39|46.84|44.44|46.84|44.44|46.79|44.39|0
1654157350000|2022-06-02 08:09:10|46.82|44.42|46.82|44.42|46.82|44.42|46.82|44.42|0
1654157360000|2022-06-02 08:09:20|46.79|44.39|46.82|44.42|46.84|44.44|46.79|44.39|0
1654157370000|2022-06-02 08:09:30|46.79|44.39|46.64|44.24|46.79|44.39|46.64|44.24|0
1654157380000|2022-06-02 08:09:40|46.59|44.19|46.59|44.19|46.59|44.19|46.59|44.19|0
1654157390000|2022-06-02 08:09:50|46.56|44.16|46.54|44.14|46.56|44.16|46.54|44.14|0
1654157400000|2022-06-02 08:10:00|46.59|44.19|46.59|44.19|46.59|44.19|46.59|44.19|0
1654157410000|2022-06-02 08:10:10|46.54|44.14|46.56|44.16|46.59|44.19|46.54|44.14|0
1654157420000|2022-06-02 08:10:20|46.54|44.14|46.69|44.29|46.69|44.29|46.54|44.14|0
1654157430000|2022-06-02 08:10:30|46.74|44.34|46.74|44.34|46.74|44.34|46.74|44.34|0
1654157450000|2022-06-02 08:10:50|46.69|44.29|46.69|44.29|46.74|44.34|46.69|44.29|0
1654157460000|2022-06-02 08:11:00|46.74|44.34|46.74|44.34|46.74|44.34|46.74|44.34|0
1654157470000|2022-06-02 08:11:10|46.69|44.29|46.69|44.29|46.74|44.34|46.69|44.29|0
1654157480000|2022-06-02 08:11:20|46.74|44.34|46.77|44.37|46.77|44.37|46.74|44.34|0
1654157490000|2022-06-02 08:11:30|46.82|44.42|46.77|44.37|46.82|44.42|46.77|44.37|0
1654157500000|2022-06-02 08:11:40|46.71|44.31|46.77|44.37|46.77|44.37|46.71|44.31|0
1654157510000|2022-06-02 08:11:50|46.79|44.39|46.94|44.54|46.94|44.54|46.77|44.37|0
1654157520000|2022-06-02 08:12:00|46.89|44.49|47.05|44.65|47.05|44.65|46.89|44.49|0
1654157530000|2022-06-02 08:12:10|47|44.6|47.17|44.77|47.17|44.77|47|44.6|0
1654157540000|2022-06-02 08:12:20|47.3|44.9|47.28|44.88|47.35|44.95|47.25|44.85|0
1654157550000|2022-06-02 08:12:30|47.2|44.8|47.2|44.8|47.22|44.82|47.2|44.8|0
1654157560000|2022-06-02 08:12:40|47.25|44.85|47.3|44.9|47.3|44.9|47.25|44.85|0
1654157570000|2022-06-02 08:12:50|47.4|45|47.51|45.11|47.51|45.11|47.4|45|0
1654157580000|2022-06-02 08:13:00|47.48|45.08|47.4|45|47.48|45.08|47.4|45|0
1654157590000|2022-06-02 08:13:10|47.46|45.06|47.4|45|47.46|45.06|47.4|45|0
1654157600000|2022-06-02 08:13:20|47.35|44.95|47.33|44.93|47.35|44.95|47.3|44.9|0
1654157610000|2022-06-02 08:13:30|47.35|44.95|47.51|45.11|47.51|45.11|47.35|44.95|0
1654157620000|2022-06-02 08:13:40|47.56|45.16|47.79|45.39|47.79|45.39|47.56|45.16|0
1654157630000|2022-06-02 08:13:50|47.71|45.31|47.66|45.26|47.71|45.31|47.66|45.26|0
1654157640000|2022-06-02 08:14:00|47.71|45.31|47.76|45.36|47.76|45.36|47.71|45.31|0
1654157650000|2022-06-02 08:14:10|47.71|45.31|47.66|45.26|47.71|45.31|47.66|45.26|0
1654157660000|2022-06-02 08:14:20|47.61|45.21|47.66|45.26|47.66|45.26|47.61|45.21|0
1654157670000|2022-06-02 08:14:30|47.71|45.31|47.71|45.31|47.71|45.31|47.66|45.26|0
1654157680000|2022-06-02 08:14:40|47.66|45.26|47.66|45.26|47.66|45.26|47.66|45.26|0
1654157690000|2022-06-02 08:14:50|47.71|45.31|47.63|45.23|47.71|45.31|47.61|45.21|0
1654157700000|2022-06-02 08:15:00|47.66|45.26|47.66|45.26|47.66|45.26|47.66|45.26|0
1654157710000|2022-06-02 08:15:10|47.61|45.21|47.66|45.26|47.66|45.26|47.61|45.21|0
1654157720000|2022-06-02 08:15:20|47.61|45.21|47.58|45.18|47.61|45.21|47.58|45.18|0
1654157730000|2022-06-02 08:15:30|47.56|45.16|47.66|45.26|47.66|45.26|47.56|45.16|0
1654157740000|2022-06-02 08:15:40|47.61|45.21|47.61|45.21|47.61|45.21|47.61|45.21|0
1654157750000|2022-06-02 08:15:50|47.56|45.16|47.51|45.11|47.56|45.16|47.51|45.11|0
1654157760000|2022-06-02 08:16:00|47.48|45.08|47.45|45.05|47.48|45.08|47.45|45.05|0
1654157770000|2022-06-02 08:16:10|47.4|45|47.51|45.11|47.51|45.11|47.4|45|0
1654157800000|2022-06-02 08:16:40|47.53|45.13|47.61|45.21|47.61|45.21|47.53|45.13|0
1654157810000|2022-06-02 08:16:50|47.58|45.18|47.61|45.21|47.66|45.26|47.58|45.18|0
1654157820000|2022-06-02 08:17:00|47.66|45.26|47.66|45.26|47.66|45.26|47.66|45.26|0
1654157830000|2022-06-02 08:17:10|47.71|45.31|47.76|45.36|47.76|45.36|47.71|45.31|0
1654157840000|2022-06-02 08:17:20|47.81|45.41|48.44|46.04|48.44|46.04|47.81|45.41|0
1654157850000|2022-06-02 08:17:30|48.33|45.93|48.12|45.72|48.33|45.93|48.12|45.72|0
1654157860000|2022-06-02 08:17:40|48.07|45.67|48.23|45.83|48.23|45.83|48.07|45.67|0
1654157870000|2022-06-02 08:17:50|48.12|45.72|48.12|45.72|48.18|45.78|48.12|45.72|0
1654157880000|2022-06-02 08:18:00|48.2|45.8|48.18|45.78|48.2|45.8|48.18|45.78|0
1654157890000|2022-06-02 08:18:10|48.23|45.83|48.28|45.88|48.28|45.88|48.2|45.8|0
1654157900000|2022-06-02 08:18:20|48.23|45.83|48.23|45.83|48.28|45.88|48.23|45.83|0
1654157910000|2022-06-02 08:18:30|48.33|45.93|48.33|45.93|48.33|45.93|48.33|45.93|0
1654157920000|2022-06-02 08:18:40|48.3|45.9|48.23|45.83|48.3|45.9|48.23|45.83|0
1654157930000|2022-06-02 08:18:50|48.28|45.88|48.23|45.83|48.28|45.88|48.23|45.83|0
1654157940000|2022-06-02 08:19:00|48.33|45.93|48.38|45.98|48.38|45.98|48.28|45.88|0
1654157950000|2022-06-02 08:19:10|48.44|46.04|48.33|45.93|48.54|46.14|48.33|45.93|0
1654157960000|2022-06-02 08:19:20|48.28|45.88|48.46|46.06|48.46|46.06|48.28|45.88|0
1654157970000|2022-06-02 08:19:30|48.49|46.09|48.49|46.09|48.51|46.11|48.49|46.09|0
1654157980000|2022-06-02 08:19:40|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1654157990000|2022-06-02 08:19:50|48.38|45.98|48.44|46.04|48.44|46.04|48.38|45.98|0
1654158000000|2022-06-02 08:20:00|48.54|46.14|48.38|45.98|48.54|46.14|48.38|45.98|0
1654158010000|2022-06-02 08:20:10|48.36|45.96|48.38|45.98|48.38|45.98|48.36|45.96|0
1654158020000|2022-06-02 08:20:20|48.44|46.04|48.57|46.17|48.57|46.17|48.44|46.04|0
1654158030000|2022-06-02 08:20:30|48.54|46.14|48.62|46.22|48.62|46.22|48.54|46.14|0
1654158040000|2022-06-02 08:20:40|48.59|46.19|48.54|46.14|48.59|46.19|48.54|46.14|0
1654158050000|2022-06-02 08:20:50|48.56|46.16|48.54|46.14|48.56|46.16|48.49|46.09|0
1654158060000|2022-06-02 08:21:00|48.59|46.19|48.62|46.22|48.64|46.24|48.59|46.19|0
1654158070000|2022-06-02 08:21:10|48.59|46.19|48.67|46.27|48.67|46.27|48.59|46.19|0
1654158080000|2022-06-02 08:21:20|48.62|46.22|48.64|46.24|48.64|46.24|48.62|46.22|0
1654158090000|2022-06-02 08:21:30|48.7|46.3|48.75|46.35|48.75|46.35|48.7|46.3|0
1654158100000|2022-06-02 08:21:40|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1654158110000|2022-06-02 08:21:50|48.54|46.14|48.54|46.14|48.56|46.16|48.51|46.11|0
1654158120000|2022-06-02 08:22:00|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1654158130000|2022-06-02 08:22:10|48.54|46.14|48.54|46.14|48.59|46.19|48.54|46.14|0
1654158140000|2022-06-02 08:22:20|48.49|46.09|48.49|46.09|48.49|46.09|48.49|46.09|0
1654158150000|2022-06-02 08:22:30|48.43|46.03|48.59|46.19|48.59|46.19|48.43|46.03|0
1654158160000|2022-06-02 08:22:40|48.54|46.14|48.75|46.35|48.75|46.35|48.54|46.14|0
1654158170000|2022-06-02 08:22:50|48.67|46.27|48.7|46.3|48.75|46.35|48.67|46.27|0
1654158180000|2022-06-02 08:23:00|48.67|46.27|48.64|46.24|48.67|46.27|48.51|46.11|0
1654158190000|2022-06-02 08:23:10|48.7|46.3|48.64|46.24|48.7|46.3|48.64|46.24|0
1654158200000|2022-06-02 08:23:20|48.59|46.19|48.54|46.14|48.64|46.24|48.54|46.14|0
1654158210000|2022-06-02 08:23:30|48.59|46.19|48.54|46.14|48.59|46.19|48.54|46.14|0
1654158220000|2022-06-02 08:23:40|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1654158230000|2022-06-02 08:23:50|48.56|46.16|48.54|46.14|48.56|46.16|48.54|46.14|0
1654158240000|2022-06-02 08:24:00|48.49|46.09|48.54|46.14|48.54|46.14|48.49|46.09|0
1654158250000|2022-06-02 08:24:10|48.59|46.19|48.59|46.19|48.59|46.19|48.54|46.14|0
1654158260000|2022-06-02 08:24:20|48.54|46.14|48.54|46.14|48.54|46.14|48.54|46.14|0
1654158270000|2022-06-02 08:24:30|48.59|46.19|48.62|46.22|48.62|46.22|48.59|46.19|0
1654158280000|2022-06-02 08:24:40|48.59|46.19|48.64|46.24|48.64|46.24|48.59|46.19|0
1654158290000|2022-06-02 08:24:50|48.7|46.3|48.67|46.27|48.7|46.3|48.67|46.27|0
1654158300000|2022-06-02 08:25:00|48.7|46.3|48.72|46.32|48.75|46.35|48.69|46.29|0
1654158310000|2022-06-02 08:25:10|48.69|46.29|48.72|46.32|48.72|46.32|48.69|46.29|0
1654158320000|2022-06-02 08:25:20|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1654158330000|2022-06-02 08:25:30|48.8|46.4|48.8|46.4|48.88|46.48|48.8|46.4|0
1654158340000|2022-06-02 08:25:40|48.77|46.37|48.75|46.35|48.77|46.37|48.75|46.35|0
1654158350000|2022-06-02 08:25:50|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1654158360000|2022-06-02 08:26:00|48.75|46.35|48.72|46.32|48.75|46.35|48.72|46.32|0
1654158370000|2022-06-02 08:26:10|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1654158380000|2022-06-02 08:26:20|48.75|46.35|48.9|46.5|48.9|46.5|48.75|46.35|0
1654158390000|2022-06-02 08:26:30|48.88|46.48|48.85|46.45|48.88|46.48|48.85|46.45|0
1654158400000|2022-06-02 08:26:40|48.9|46.5|48.85|46.45|48.9|46.5|48.85|46.45|0
1654158410000|2022-06-02 08:26:50|48.9|46.5|48.9|46.5|48.9|46.5|48.9|46.5|0
1654158420000|2022-06-02 08:27:00|48.88|46.48|48.75|46.35|48.88|46.48|48.75|46.35|0
1654158430000|2022-06-02 08:27:10|48.8|46.4|48.77|46.37|48.8|46.4|48.77|46.37|0
1654158440000|2022-06-02 08:27:20|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1654158450000|2022-06-02 08:27:30|48.72|46.32|48.75|46.35|48.75|46.35|48.72|46.32|0
1654158460000|2022-06-02 08:27:40|48.8|46.4|48.75|46.35|48.8|46.4|48.75|46.35|0
1654158470000|2022-06-02 08:27:50|48.72|46.32|48.72|46.32|48.72|46.32|48.72|46.32|0
1654158480000|2022-06-02 08:28:00|48.75|46.35|48.75|46.35|48.8|46.4|48.75|46.35|0
1654158500000|2022-06-02 08:28:20|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1654158510000|2022-06-02 08:28:30|48.59|46.19|48.64|46.24|48.64|46.24|48.59|46.19|0
1654158520000|2022-06-02 08:28:40|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1654158530000|2022-06-02 08:28:50|48.54|46.14|48.54|46.14|48.54|46.14|48.54|46.14|0
1654158540000|2022-06-02 08:29:00|48.61|46.21|48.59|46.19|48.64|46.24|48.59|46.19|0
1654158550000|2022-06-02 08:29:10|48.54|46.14|48.64|46.24|48.64|46.24|48.54|46.14|0
1654158560000|2022-06-02 08:29:20|48.61|46.21|48.54|46.14|48.61|46.21|48.54|46.14|0
1654158570000|2022-06-02 08:29:30|48.48|46.08|48.54|46.14|48.54|46.14|48.48|46.08|0
1654158580000|2022-06-02 08:29:40|48.59|46.19|48.64|46.24|48.64|46.24|48.59|46.19|0
1654158590000|2022-06-02 08:29:50|48.59|46.19|48.69|46.29|48.69|46.29|48.59|46.19|0
1654158600000|2022-06-02 08:30:00|48.75|46.35|48.82|46.42|48.85|46.45|48.75|46.35|0
1654158610000|2022-06-02 08:30:10|48.8|46.4|48.8|46.4|48.8|46.4|48.8|46.4|0
1654158620000|2022-06-02 08:30:20|48.85|46.45|48.8|46.4|48.85|46.45|48.8|46.4|0
1654158630000|2022-06-02 08:30:30|48.75|46.35|48.69|46.29|48.75|46.35|48.69|46.29|0
1654158640000|2022-06-02 08:30:40|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1654158650000|2022-06-02 08:30:50|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1654158660000|2022-06-02 08:31:00|48.64|46.24|48.67|46.27|48.69|46.29|48.64|46.24|0
1654158670000|2022-06-02 08:31:10|48.8|46.4|48.9|46.5|48.9|46.5|48.8|46.4|0
1654158680000|2022-06-02 08:31:20|48.87|46.47|48.8|46.4|48.9|46.5|48.8|46.4|0
1654158690000|2022-06-02 08:31:30|48.74|46.34|48.74|46.34|48.74|46.34|48.74|46.34|0
1654158700000|2022-06-02 08:31:40|48.8|46.4|48.74|46.34|48.8|46.4|48.74|46.34|0
1654158710000|2022-06-02 08:31:50|48.77|46.37|48.64|46.24|48.77|46.37|48.64|46.24|0
1654158730000|2022-06-02 08:32:10|48.59|46.19|48.54|46.14|48.64|46.24|48.54|46.14|0
1654158740000|2022-06-02 08:32:20|48.48|46.08|48.59|46.19|48.59|46.19|48.48|46.08|0
1654158750000|2022-06-02 08:32:30|48.54|46.14|48.54|46.14|48.54|46.14|48.54|46.14|0
1654158760000|2022-06-02 08:32:40|48.48|46.08|48.43|46.03|48.48|46.08|48.43|46.03|0
1654158770000|2022-06-02 08:32:50|48.46|46.06|48.48|46.08|48.48|46.08|48.46|46.06|0
1654158780000|2022-06-02 08:33:00|48.53|46.13|48.59|46.19|48.59|46.19|48.53|46.13|0
1654158790000|2022-06-02 08:33:10|48.53|46.13|48.61|46.21|48.64|46.24|48.53|46.13|0
1654158800000|2022-06-02 08:33:20|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1654158810000|2022-06-02 08:33:30|48.53|46.13|48.53|46.13|48.53|46.13|48.53|46.13|0
1654158820000|2022-06-02 08:33:40|48.56|46.16|48.48|46.08|48.56|46.16|48.48|46.08|0
1654158830000|2022-06-02 08:33:50|48.53|46.13|48.53|46.13|48.53|46.13|48.53|46.13|0
1654158840000|2022-06-02 08:34:00|48.48|46.08|48.48|46.08|48.48|46.08|48.48|46.08|0
1654158850000|2022-06-02 08:34:10|48.53|46.13|48.59|46.19|48.59|46.19|48.53|46.13|0
1654158860000|2022-06-02 08:34:20|48.64|46.24|48.69|46.29|48.69|46.29|48.64|46.24|0
1654158880000|2022-06-02 08:34:40|48.74|46.34|48.74|46.34|48.74|46.34|48.69|46.29|0
1654158890000|2022-06-02 08:34:50|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1654158900000|2022-06-02 08:35:00|48.72|46.32|48.74|46.34|48.74|46.34|48.72|46.32|0
1654158910000|2022-06-02 08:35:10|48.69|46.29|48.69|46.29|48.69|46.29|48.59|46.19|0
1654158920000|2022-06-02 08:35:20|48.8|46.4|48.74|46.34|48.8|46.4|48.69|46.29|0
1654158930000|2022-06-02 08:35:30|48.8|46.4|48.8|46.4|48.8|46.4|48.8|46.4|0
1654158940000|2022-06-02 08:35:40|48.85|46.45|48.8|46.4|48.85|46.45|48.8|46.4|0
1654158950000|2022-06-02 08:35:50|48.85|46.45|48.8|46.4|48.85|46.45|48.8|46.4|0
1654158960000|2022-06-02 08:36:00|48.69|46.29|48.64|46.24|48.69|46.29|48.64|46.24|0
1654158970000|2022-06-02 08:36:10|48.66|46.26|48.64|46.24|48.66|46.26|48.64|46.24|0
1654158980000|2022-06-02 08:36:20|48.66|46.26|48.66|46.26|48.66|46.26|48.64|46.24|0
1654158990000|2022-06-02 08:36:30|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1654159000000|2022-06-02 08:36:40|48.61|46.21|48.64|46.24|48.64|46.24|48.61|46.21|0
1654159010000|2022-06-02 08:36:50|48.59|46.19|48.66|46.26|48.66|46.26|48.59|46.19|0
1654159020000|2022-06-02 08:37:00|48.69|46.29|48.64|46.24|48.69|46.29|48.61|46.21|0
1654159030000|2022-06-02 08:37:10|48.59|46.19|48.69|46.29|48.69|46.29|48.59|46.19|0
1654159040000|2022-06-02 08:37:20|48.79|46.39|48.74|46.34|48.79|46.39|48.74|46.34|0
1654159050000|2022-06-02 08:37:30|48.69|46.29|48.74|46.34|48.77|46.37|48.69|46.29|0
1654159060000|2022-06-02 08:37:40|48.77|46.37|48.69|46.29|48.77|46.37|48.69|46.29|0
1654159070000|2022-06-02 08:37:50|48.72|46.32|48.72|46.32|48.72|46.32|48.72|46.32|0
1654159080000|2022-06-02 08:38:00|48.69|46.29|48.79|46.39|48.79|46.39|48.69|46.29|0
1654159090000|2022-06-02 08:38:10|48.74|46.34|48.9|46.5|48.9|46.5|48.69|46.29|0
1654159100000|2022-06-02 08:38:20|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1654159110000|2022-06-02 08:38:30|48.79|46.39|48.79|46.39|48.79|46.39|48.79|46.39|0
1654159120000|2022-06-02 08:38:40|48.82|46.42|48.79|46.39|48.82|46.42|48.79|46.39|0
1654159130000|2022-06-02 08:38:50|48.74|46.34|48.82|46.42|48.82|46.42|48.74|46.34|0
1654159140000|2022-06-02 08:39:00|48.79|46.39|48.77|46.37|48.79|46.39|48.74|46.34|0
1654159150000|2022-06-02 08:39:10|48.74|46.34|48.74|46.34|48.74|46.34|48.74|46.34|0
1654159160000|2022-06-02 08:39:20|48.79|46.39|48.79|46.39|48.79|46.39|48.79|46.39|0
1654159170000|2022-06-02 08:39:30|48.74|46.34|48.74|46.34|48.74|46.34|48.74|46.34|0
1654159180000|2022-06-02 08:39:40|48.79|46.39|48.79|46.39|48.79|46.39|48.79|46.39|0
1654159190000|2022-06-02 08:39:50|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1654159200000|2022-06-02 08:40:00|48.79|46.39|48.74|46.34|48.79|46.39|48.69|46.29|0
1654159220000|2022-06-02 08:40:20|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1654159230000|2022-06-02 08:40:30|48.71|46.31|48.74|46.34|48.74|46.34|48.71|46.31|0
1654159240000|2022-06-02 08:40:40|48.79|46.39|48.74|46.34|48.79|46.39|48.74|46.34|0
1654159250000|2022-06-02 08:40:50|48.77|46.37|48.79|46.39|48.79|46.39|48.77|46.37|0
1654159260000|2022-06-02 08:41:00|48.77|46.37|48.74|46.34|48.77|46.37|48.74|46.34|0
1654159290000|2022-06-02 08:41:30|48.79|46.39|48.79|46.39|48.79|46.39|48.79|46.39|0
1654159300000|2022-06-02 08:41:40|48.87|46.47|48.82|46.42|48.87|46.47|48.82|46.42|0
1654159310000|2022-06-02 08:41:50|48.85|46.45|48.82|46.42|48.85|46.45|48.79|46.39|0
1654159320000|2022-06-02 08:42:00|48.79|46.39|48.74|46.34|48.79|46.39|48.74|46.34|0
1654159330000|2022-06-02 08:42:10|48.69|46.29|48.74|46.34|48.74|46.34|48.69|46.29|0
1654159340000|2022-06-02 08:42:20|48.79|46.39|48.79|46.39|48.79|46.39|48.79|46.39|0
1654159350000|2022-06-02 08:42:30|48.85|46.45|48.79|46.39|48.85|46.45|48.79|46.39|0
1654159360000|2022-06-02 08:42:40|48.85|46.45|48.85|46.45|48.85|46.45|48.82|46.42|0
1654159370000|2022-06-02 08:42:50|48.82|46.42|48.85|46.45|48.85|46.45|48.82|46.42|0
1654159380000|2022-06-02 08:43:00|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1654159390000|2022-06-02 08:43:10|48.85|46.45|48.92|46.52|48.92|46.52|48.85|46.45|0
1654159400000|2022-06-02 08:43:20|48.9|46.5|48.9|46.5|48.9|46.5|48.85|46.45|0
1654159410000|2022-06-02 08:43:30|48.84|46.44|48.84|46.44|48.87|46.47|48.84|46.44|0
1654159420000|2022-06-02 08:43:40|48.9|46.5|48.9|46.5|48.9|46.5|48.9|46.5|0
1654159440000|2022-06-02 08:44:00|48.87|46.47|48.9|46.5|48.9|46.5|48.87|46.47|0
1654159450000|2022-06-02 08:44:10|48.84|46.44|48.9|46.5|48.9|46.5|48.84|46.44|0
1654159460000|2022-06-02 08:44:20|48.84|46.44|48.84|46.44|48.84|46.44|48.84|46.44|0
1654159470000|2022-06-02 08:44:30|48.79|46.39|48.74|46.34|48.79|46.39|48.74|46.34|0
1654159490000|2022-06-02 08:44:50|48.79|46.39|48.82|46.42|48.84|46.44|48.79|46.39|0
1654159500000|2022-06-02 08:45:00|48.84|46.44|48.74|46.34|48.84|46.44|48.74|46.34|0
1654159510000|2022-06-02 08:45:10|48.79|46.39|48.79|46.39|48.82|46.42|48.79|46.39|0
1654159520000|2022-06-02 08:45:20|48.74|46.34|48.74|46.34|48.74|46.34|48.74|46.34|0
1654159530000|2022-06-02 08:45:30|48.79|46.39|48.76|46.36|48.79|46.39|48.74|46.34|0
1654159540000|2022-06-02 08:45:40|48.79|46.39|48.79|46.39|48.79|46.39|48.79|46.39|0
1654159550000|2022-06-02 08:45:50|48.74|46.34|48.74|46.34|48.79|46.39|48.74|46.34|0
1654159560000|2022-06-02 08:46:00|48.69|46.29|48.63|46.23|48.69|46.29|48.63|46.23|0
1654159570000|2022-06-02 08:46:10|48.58|46.18|48.63|46.23|48.63|46.23|48.58|46.18|0
1654159600000|2022-06-02 08:46:40|48.61|46.21|48.58|46.18|48.61|46.21|48.58|46.18|0
1654159610000|2022-06-02 08:46:50|48.53|46.13|48.53|46.13|48.53|46.13|48.53|46.13|0
1654159620000|2022-06-02 08:47:00|48.48|46.08|48.43|46.03|48.48|46.08|48.43|46.03|0
1654159630000|2022-06-02 08:47:10|48.42|46.02|48.53|46.13|48.53|46.13|48.42|46.02|0
1654159640000|2022-06-02 08:47:20|48.58|46.18|48.69|46.29|48.69|46.29|48.58|46.18|0
1654159650000|2022-06-02 08:47:30|48.63|46.23|48.69|46.29|48.69|46.29|48.63|46.23|0
1654159660000|2022-06-02 08:47:40|48.63|46.23|48.63|46.23|48.69|46.29|48.63|46.23|0
1654159680000|2022-06-02 08:48:00|48.58|46.18|48.63|46.23|48.63|46.23|48.58|46.18|0
1654159700000|2022-06-02 08:48:20|48.69|46.29|48.69|46.29|48.69|46.29|48.63|46.23|0
1654159710000|2022-06-02 08:48:30|48.71|46.31|48.69|46.29|48.71|46.31|48.69|46.29|0
1654159720000|2022-06-02 08:48:40|48.74|46.34|48.76|46.36|48.76|46.36|48.74|46.34|0
1654159730000|2022-06-02 08:48:50|48.74|46.34|48.74|46.34|48.74|46.34|48.69|46.29|0
1654159740000|2022-06-02 08:49:00|48.76|46.36|48.74|46.34|48.76|46.36|48.74|46.34|0
1654159790000|2022-06-02 08:49:50|48.69|46.29|48.61|46.21|48.69|46.29|48.61|46.21|0
1654159800000|2022-06-02 08:50:00|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1654159810000|2022-06-02 08:50:10|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1654159820000|2022-06-02 08:50:20|48.61|46.21|48.53|46.13|48.61|46.21|48.48|46.08|0
1654159830000|2022-06-02 08:50:30|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1654159840000|2022-06-02 08:50:40|48.63|46.23|48.58|46.18|48.63|46.23|48.58|46.18|0
1654159850000|2022-06-02 08:50:50|48.63|46.23|48.68|46.28|48.68|46.28|48.63|46.23|0
1654159860000|2022-06-02 08:51:00|48.61|46.21|48.61|46.21|48.61|46.21|48.61|46.21|0
1654159870000|2022-06-02 08:51:10|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1654159880000|2022-06-02 08:51:20|48.55|46.15|48.53|46.13|48.55|46.15|48.48|46.08|0
1654159890000|2022-06-02 08:51:30|48.48|46.08|48.53|46.13|48.53|46.13|48.48|46.08|0
1654159900000|2022-06-02 08:51:40|48.48|46.08|48.48|46.08|48.53|46.13|48.48|46.08|0
1654159930000|2022-06-02 08:52:10|48.58|46.18|48.58|46.18|48.58|46.18|48.55|46.15|0
1654159940000|2022-06-02 08:52:20|48.63|46.23|48.58|46.18|48.63|46.23|48.58|46.18|0
1654159950000|2022-06-02 08:52:30|48.55|46.15|48.53|46.13|48.58|46.18|48.53|46.13|0
1654159960000|2022-06-02 08:52:40|48.47|46.07|48.47|46.07|48.47|46.07|48.47|46.07|0
1654159980000|2022-06-02 08:53:00|48.53|46.13|48.63|46.23|48.63|46.23|48.53|46.13|0
1654159990000|2022-06-02 08:53:10|48.58|46.18|48.53|46.13|48.58|46.18|48.53|46.13|0
1654160000000|2022-06-02 08:53:20|48.47|46.07|48.47|46.07|48.53|46.13|48.47|46.07|0
1654160010000|2022-06-02 08:53:30|48.42|46.02|48.4|46|48.42|46.02|48.37|45.97|0
1654160020000|2022-06-02 08:53:40|48.42|46.02|48.21|45.81|48.42|46.02|48.21|45.81|0
1654160030000|2022-06-02 08:53:50|48.27|45.87|48.27|45.87|48.27|45.87|48.27|45.87|0
1654160040000|2022-06-02 08:54:00|48.21|45.81|48.27|45.87|48.27|45.87|48.21|45.81|0
1654160050000|2022-06-02 08:54:10|48.21|45.81|48.32|45.92|48.32|45.92|48.21|45.81|0
1654160060000|2022-06-02 08:54:20|48.27|45.87|48.32|45.92|48.32|45.92|48.27|45.87|0
1654160070000|2022-06-02 08:54:30|48.27|45.87|48.27|45.87|48.27|45.87|48.27|45.87|0
1654160080000|2022-06-02 08:54:40|48.21|45.81|48.27|45.87|48.27|45.87|48.21|45.81|0
1654160090000|2022-06-02 08:54:50|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1654160100000|2022-06-02 08:55:00|48.19|45.79|48.21|45.81|48.21|45.81|48.19|45.79|0
1654160110000|2022-06-02 08:55:10|48.16|45.76|48.19|45.79|48.19|45.79|48.16|45.76|0
1654160120000|2022-06-02 08:55:20|48.21|45.81|48.24|45.84|48.24|45.84|48.21|45.81|0
1654160130000|2022-06-02 08:55:30|48.27|45.87|48.24|45.84|48.27|45.87|48.24|45.84|0
1654160140000|2022-06-02 08:55:40|48.27|45.87|48.27|45.87|48.27|45.87|48.21|45.81|0
1654160150000|2022-06-02 08:55:50|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1654160160000|2022-06-02 08:56:00|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1654160170000|2022-06-02 08:56:10|48.11|45.71|48.01|45.61|48.11|45.71|48.01|45.61|0
1654160180000|2022-06-02 08:56:20|48.06|45.66|48.06|45.66|48.06|45.66|48.06|45.66|0
1654160190000|2022-06-02 08:56:30|48.01|45.61|47.95|45.55|48.01|45.61|47.95|45.55|0
1654160200000|2022-06-02 08:56:40|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1654160210000|2022-06-02 08:56:50|48.03|45.63|48.03|45.63|48.03|45.63|48.03|45.63|0
1654160220000|2022-06-02 08:57:00|48.06|45.66|47.93|45.53|48.06|45.66|47.93|45.53|0
1654160230000|2022-06-02 08:57:10|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1654160240000|2022-06-02 08:57:20|48.01|45.61|47.9|45.5|48.01|45.61|47.9|45.5|0
1654160250000|2022-06-02 08:57:30|47.85|45.45|47.87|45.47|47.9|45.5|47.85|45.45|0
1654160260000|2022-06-02 08:57:40|47.9|45.5|47.87|45.47|47.9|45.5|47.87|45.47|0
1654160270000|2022-06-02 08:57:50|47.9|45.5|47.9|45.5|47.9|45.5|47.9|45.5|0
1654160280000|2022-06-02 08:58:00|47.87|45.47|47.85|45.45|47.87|45.47|47.85|45.45|0
1654160290000|2022-06-02 08:58:10|47.8|45.4|47.75|45.35|47.8|45.4|47.75|45.35|0
1654160300000|2022-06-02 08:58:20|47.8|45.4|47.75|45.35|47.8|45.4|47.75|45.35|0
1654160310000|2022-06-02 08:58:30|47.8|45.4|47.75|45.35|47.8|45.4|47.75|45.35|0
1654160320000|2022-06-02 08:58:40|47.8|45.4|47.75|45.35|47.8|45.4|47.75|45.35|0
1654160330000|2022-06-02 08:58:50|47.8|45.4|47.77|45.37|47.8|45.4|47.75|45.35|0
1654160340000|2022-06-02 08:59:00|47.8|45.4|47.8|45.4|47.8|45.4|47.8|45.4|0
1654160350000|2022-06-02 08:59:10|47.77|45.37|47.75|45.35|47.77|45.37|47.75|45.35|0
1654160360000|2022-06-02 08:59:20|47.77|45.37|47.8|45.4|47.8|45.4|47.75|45.35|0
1654160380000|2022-06-02 08:59:40|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1654160390000|2022-06-02 08:59:50|47.69|45.29|47.69|45.29|47.69|45.29|47.69|45.29|0
1654160400000|2022-06-02 09:00:00|47.64|45.24|47.69|45.29|47.69|45.29|47.64|45.24|0
1654160410000|2022-06-02 09:00:10|47.64|45.24|47.64|45.24|47.64|45.24|47.64|45.24|0
1654160420000|2022-06-02 09:00:20|47.59|45.19|47.64|45.24|47.64|45.24|47.59|45.19|0
1654160430000|2022-06-02 09:00:30|47.59|45.19|47.59|45.19|47.59|45.19|47.59|45.19|0
1654160440000|2022-06-02 09:00:40|47.56|45.16|47.54|45.14|47.56|45.16|47.54|45.14|0
1654160450000|2022-06-02 09:00:50|47.64|45.24|47.64|45.24|47.64|45.24|47.64|45.24|0
1654160460000|2022-06-02 09:01:00|47.69|45.29|47.69|45.29|47.69|45.29|47.69|45.29|0
1654160470000|2022-06-02 09:01:10|47.75|45.35|47.8|45.4|47.8|45.4|47.69|45.29|0
1654160480000|2022-06-02 09:01:20|47.82|45.42|47.92|45.52|47.92|45.52|47.82|45.42|0
1654160490000|2022-06-02 09:01:30|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1654160500000|2022-06-02 09:01:40|48|45.6|48.06|45.66|48.06|45.66|48|45.6|0
1654160510000|2022-06-02 09:01:50|48.11|45.71|48.06|45.66|48.11|45.71|48.06|45.66|0
1654160520000|2022-06-02 09:02:00|48|45.6|48.06|45.66|48.06|45.66|48|45.6|0
1654160530000|2022-06-02 09:02:10|48.08|45.68|48.06|45.66|48.08|45.68|48.06|45.66|0
1654160540000|2022-06-02 09:02:20|48.08|45.68|48.11|45.71|48.11|45.71|48.08|45.68|0
1654160550000|2022-06-02 09:02:30|48.13|45.73|48.16|45.76|48.16|45.76|48.13|45.73|0
1654160560000|2022-06-02 09:02:40|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1654160570000|2022-06-02 09:02:50|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1654160580000|2022-06-02 09:03:00|48.11|45.71|48.05|45.65|48.11|45.71|48.05|45.65|0
1654160590000|2022-06-02 09:03:10|48|45.6|47.98|45.58|48|45.6|47.98|45.58|0
1654160600000|2022-06-02 09:03:20|48.16|45.76|48.05|45.65|48.16|45.76|48.05|45.65|0
1654160610000|2022-06-02 09:03:30|46.98|44.58|46.82|44.42|46.98|44.58|46.82|44.42|0
1654160620000|2022-06-02 09:03:40|46.52|44.12|47.08|44.68|47.08|44.68|46.52|44.12|0
1654160630000|2022-06-02 09:03:50|47.38|44.98|47.87|45.47|47.98|45.58|47.38|44.98|0
1654160640000|2022-06-02 09:04:00|47.9|45.5|48|45.6|48|45.6|47.9|45.5|0
1654160650000|2022-06-02 09:04:10|47.95|45.55|47.85|45.45|47.95|45.55|47.85|45.45|0
1654160660000|2022-06-02 09:04:20|47.9|45.5|47.85|45.45|47.9|45.5|47.85|45.45|0
1654160670000|2022-06-02 09:04:30|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1654160700000|2022-06-02 09:05:00|47.9|45.5|47.95|45.55|47.95|45.55|47.8|45.4|0
1654160710000|2022-06-02 09:05:10|47.9|45.5|47.85|45.45|47.9|45.5|47.85|45.45|0
1654160720000|2022-06-02 09:05:20|47.92|45.52|47.9|45.5|47.92|45.52|47.85|45.45|0
1654160730000|2022-06-02 09:05:30|47.85|45.45|47.85|45.45|47.85|45.45|47.85|45.45|0
1654160740000|2022-06-02 09:05:40|47.95|45.55|47.9|45.5|47.95|45.55|47.9|45.5|0
1654160750000|2022-06-02 09:05:50|48|45.6|48.05|45.65|48.05|45.65|48|45.6|0
1654160760000|2022-06-02 09:06:00|48.11|45.71|48.05|45.65|48.11|45.71|48.05|45.65|0
1654160770000|2022-06-02 09:06:10|48|45.6|48|45.6|48|45.6|48|45.6|0
1654160780000|2022-06-02 09:06:20|48.05|45.65|48.08|45.68|48.11|45.71|48.05|45.65|0
1654160790000|2022-06-02 09:06:30|48.11|45.71|48.16|45.76|48.16|45.76|48.08|45.68|0
1654160800000|2022-06-02 09:06:40|48.13|45.73|48.11|45.71|48.13|45.73|48.11|45.71|0
1654160810000|2022-06-02 09:06:50|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1654160820000|2022-06-02 09:07:00|48.26|45.86|48.21|45.81|48.26|45.86|48.21|45.81|0
1654160830000|2022-06-02 09:07:10|48.16|45.76|48.1|45.7|48.16|45.76|48.1|45.7|0
1654160840000|2022-06-02 09:07:20|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1654160850000|2022-06-02 09:07:30|48.18|45.78|48.18|45.78|48.18|45.78|48.18|45.78|0
1654160860000|2022-06-02 09:07:40|48.16|45.76|48.16|45.76|48.18|45.78|48.16|45.76|0
1654160880000|2022-06-02 09:08:00|48.18|45.78|48.21|45.81|48.21|45.81|48.18|45.78|0
1654160890000|2022-06-02 09:08:10|48.26|45.86|48.21|45.81|48.26|45.86|48.21|45.81|0
1654160900000|2022-06-02 09:08:20|48.23|45.83|48.31|45.91|48.31|45.91|48.23|45.83|0
1654160910000|2022-06-02 09:08:30|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1654160920000|2022-06-02 09:08:40|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1654160940000|2022-06-02 09:09:00|48.23|45.83|48.29|45.89|48.29|45.89|48.21|45.81|0
1654160950000|2022-06-02 09:09:10|48.31|45.91|48.26|45.86|48.31|45.91|48.26|45.86|0
1654160960000|2022-06-02 09:09:20|48.31|45.91|48.31|45.91|48.31|45.91|48.28|45.88|0
1654160970000|2022-06-02 09:09:30|48.36|45.96|48.26|45.86|48.42|46.02|48.26|45.86|0
1654160980000|2022-06-02 09:09:40|48.21|45.81|48.23|45.83|48.23|45.83|48.21|45.81|0
1654160990000|2022-06-02 09:09:50|48.26|45.86|48.23|45.83|48.26|45.86|48.23|45.83|0
1654161000000|2022-06-02 09:10:00|48.21|45.81|48.21|45.81|48.21|45.81|48.18|45.78|0
1654161010000|2022-06-02 09:10:10|48.16|45.76|48.21|45.81|48.21|45.81|48.16|45.76|0
1654161020000|2022-06-02 09:10:20|48.16|45.76|48.21|45.81|48.21|45.81|48.16|45.76|0
1654161030000|2022-06-02 09:10:30|48.18|45.78|48.1|45.7|48.18|45.78|48.1|45.7|0
1654161040000|2022-06-02 09:10:40|48.13|45.73|48.16|45.76|48.16|45.76|48.1|45.7|0
1654161050000|2022-06-02 09:10:50|48.1|45.7|48.1|45.7|48.1|45.7|48.1|45.7|0
1654161060000|2022-06-02 09:11:00|48.16|45.76|48.1|45.7|48.16|45.76|48.1|45.7|0
1654161070000|2022-06-02 09:11:10|48.08|45.68|48.1|45.7|48.1|45.7|48.08|45.68|0
1654161080000|2022-06-02 09:11:20|48.05|45.65|48.08|45.68|48.08|45.68|48.05|45.65|0
1654161090000|2022-06-02 09:11:30|48.1|45.7|48.08|45.68|48.1|45.7|48.08|45.68|0
1654161100000|2022-06-02 09:11:40|48.05|45.65|48.08|45.68|48.1|45.7|48.05|45.65|0
1654161110000|2022-06-02 09:11:50|48.1|45.7|48.1|45.7|48.1|45.7|48.1|45.7|0
1654161120000|2022-06-02 09:12:00|48.16|45.76|48.1|45.7|48.16|45.76|48.1|45.7|0
1654161130000|2022-06-02 09:12:10|48.05|45.65|48.08|45.68|48.08|45.68|48.05|45.65|0
1654161140000|2022-06-02 09:12:20|48.1|45.7|48.13|45.73|48.18|45.78|48.1|45.7|0
1654161150000|2022-06-02 09:12:30|48.1|45.7|48.15|45.75|48.15|45.75|48.1|45.7|0
1654161170000|2022-06-02 09:12:50|48.1|45.7|48.08|45.68|48.1|45.7|48.08|45.68|0
1654161180000|2022-06-02 09:13:00|48.1|45.7|48.1|45.7|48.1|45.7|48.08|45.68|0
1654161190000|2022-06-02 09:13:10|48.15|45.75|48.15|45.75|48.15|45.75|48.15|45.75|0
1654161200000|2022-06-02 09:13:20|48.21|45.81|48.23|45.83|48.23|45.83|48.21|45.81|0
1654161210000|2022-06-02 09:13:30|48.26|45.86|48.26|45.86|48.36|45.96|48.26|45.86|0
1654161230000|2022-06-02 09:13:50|48.28|45.88|48.31|45.91|48.31|45.91|48.28|45.88|0
1654161240000|2022-06-02 09:14:00|48.36|45.96|48.41|46.01|48.41|46.01|48.36|45.96|0
1654161250000|2022-06-02 09:14:10|48.36|45.96|48.34|45.94|48.36|45.96|48.34|45.94|0
1654161260000|2022-06-02 09:14:20|48.36|45.96|48.36|45.96|48.36|45.96|48.36|45.96|0
1654161280000|2022-06-02 09:14:40|48.33|45.93|48.33|45.93|48.33|45.93|48.33|45.93|0
1654161290000|2022-06-02 09:14:50|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1654161300000|2022-06-02 09:15:00|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1654161320000|2022-06-02 09:15:20|48.28|45.88|48.33|45.93|48.36|45.96|48.28|45.88|0
1654161330000|2022-06-02 09:15:30|48.36|45.96|48.36|45.96|48.36|45.96|48.36|45.96|0
1654161340000|2022-06-02 09:15:40|48.41|46.01|48.41|46.01|48.41|46.01|48.41|46.01|0
1654161350000|2022-06-02 09:15:50|48.44|46.04|48.41|46.01|48.47|46.07|48.41|46.01|0
1654161360000|2022-06-02 09:16:00|48.47|46.07|48.47|46.07|48.47|46.07|48.44|46.04|0
1654161380000|2022-06-02 09:16:20|48.41|46.01|48.39|45.99|48.41|46.01|48.39|45.99|0
1654161390000|2022-06-02 09:16:30|48.41|46.01|48.47|46.07|48.47|46.07|48.41|46.01|0
1654161400000|2022-06-02 09:16:40|48.41|46.01|48.41|46.01|48.41|46.01|48.36|45.96|0
1654161410000|2022-06-02 09:16:50|48.47|46.07|48.41|46.01|48.47|46.07|48.41|46.01|0
1654161420000|2022-06-02 09:17:00|48.39|45.99|48.39|45.99|48.39|45.99|48.39|45.99|0
1654161430000|2022-06-02 09:17:10|48.36|45.96|48.36|45.96|48.36|45.96|48.31|45.91|0
1654161440000|2022-06-02 09:17:20|48.31|45.91|48.36|45.96|48.36|45.96|48.31|45.91|0
1654161450000|2022-06-02 09:17:30|48.41|46.01|48.41|46.01|48.41|46.01|48.41|46.01|0
1654161460000|2022-06-02 09:17:40|48.47|46.07|48.41|46.01|48.47|46.07|48.41|46.01|0
1654161470000|2022-06-02 09:17:50|48.36|45.96|48.36|45.96|48.36|45.96|48.36|45.96|0
1654161480000|2022-06-02 09:18:00|48.39|45.99|48.36|45.96|48.39|45.99|48.36|45.96|0
1654161490000|2022-06-02 09:18:10|48.31|45.91|48.33|45.93|48.33|45.93|48.31|45.91|0
1654161500000|2022-06-02 09:18:20|48.36|45.96|48.41|46.01|48.41|46.01|48.36|45.96|0
1654161510000|2022-06-02 09:18:30|48.46|46.06|48.46|46.06|48.46|46.06|48.46|46.06|0
1654161520000|2022-06-02 09:18:40|48.52|46.12|48.57|46.17|48.59|46.19|48.52|46.12|0
1654161530000|2022-06-02 09:18:50|48.62|46.22|48.67|46.27|48.67|46.27|48.59|46.19|0
1654161540000|2022-06-02 09:19:00|48.7|46.3|48.67|46.27|48.7|46.3|48.67|46.27|0
1654161550000|2022-06-02 09:19:10|48.7|46.3|48.57|46.17|48.78|46.38|48.57|46.17|0
1654161560000|2022-06-02 09:19:20|48.62|46.22|48.59|46.19|48.62|46.22|48.59|46.19|0
1654161570000|2022-06-02 09:19:30|48.57|46.17|48.62|46.22|48.62|46.22|48.57|46.17|0
1654161580000|2022-06-02 09:19:40|48.67|46.27|48.73|46.33|48.73|46.33|48.67|46.27|0
1654161590000|2022-06-02 09:19:50|48.78|46.38|48.73|46.33|48.78|46.38|48.73|46.33|0
1654161600000|2022-06-02 09:20:00|48.7|46.3|48.73|46.33|48.73|46.33|48.7|46.3|0
1654161610000|2022-06-02 09:20:10|48.78|46.38|48.83|46.43|48.83|46.43|48.78|46.38|0
1654161620000|2022-06-02 09:20:20|48.78|46.38|48.73|46.33|48.78|46.38|48.73|46.33|0
1654161630000|2022-06-02 09:20:30|48.75|46.35|48.78|46.38|48.78|46.38|48.75|46.35|0
1654161640000|2022-06-02 09:20:40|48.67|46.27|48.67|46.27|48.73|46.33|48.67|46.27|0
1654161650000|2022-06-02 09:20:50|48.73|46.33|48.73|46.33|48.73|46.33|48.7|46.3|0
1654161660000|2022-06-02 09:21:00|48.67|46.27|48.62|46.22|48.67|46.27|48.62|46.22|0
1654161670000|2022-06-02 09:21:10|48.65|46.25|48.65|46.25|48.67|46.27|48.62|46.22|0
1654161680000|2022-06-02 09:21:20|48.62|46.22|48.67|46.27|48.67|46.27|48.62|46.22|0
1654161690000|2022-06-02 09:21:30|48.65|46.25|48.67|46.27|48.67|46.27|48.65|46.25|0
1654161700000|2022-06-02 09:21:40|48.62|46.22|48.62|46.22|48.72|46.32|48.62|46.22|0
1654161710000|2022-06-02 09:21:50|48.59|46.19|48.57|46.17|48.59|46.19|48.57|46.17|0
1654161720000|2022-06-02 09:22:00|48.67|46.27|48.72|46.32|48.72|46.32|48.67|46.27|0
1654161730000|2022-06-02 09:22:10|48.78|46.38|48.83|46.43|48.83|46.43|48.78|46.38|0
1654161740000|2022-06-02 09:22:20|48.78|46.38|48.83|46.43|48.83|46.43|48.78|46.38|0
1654161750000|2022-06-02 09:22:30|48.78|46.38|48.83|46.43|48.83|46.43|48.78|46.38|0
1654161760000|2022-06-02 09:22:40|48.8|46.4|48.72|46.32|48.8|46.4|48.72|46.32|0
1654161770000|2022-06-02 09:22:50|48.7|46.3|48.67|46.27|48.7|46.3|48.67|46.27|0
1654161780000|2022-06-02 09:23:00|48.72|46.32|48.72|46.32|48.72|46.32|48.72|46.32|0
1654161790000|2022-06-02 09:23:10|48.85|46.45|48.93|46.53|48.93|46.53|48.85|46.45|0
1654161800000|2022-06-02 09:23:20|48.88|46.48|48.78|46.38|48.88|46.48|48.78|46.38|0
1654161810000|2022-06-02 09:23:30|48.83|46.43|48.83|46.43|48.83|46.43|48.78|46.38|0
1654161820000|2022-06-02 09:23:40|48.78|46.38|48.85|46.45|48.88|46.48|48.78|46.38|0
1654161830000|2022-06-02 09:23:50|48.83|46.43|48.83|46.43|48.88|46.48|48.83|46.43|0
1654161840000|2022-06-02 09:24:00|48.88|46.48|48.88|46.48|48.88|46.48|48.78|46.38|0
1654161850000|2022-06-02 09:24:10|48.83|46.43|48.85|46.45|48.93|46.53|48.78|46.38|0
1654161860000|2022-06-02 09:24:20|48.88|46.48|48.78|46.38|48.88|46.48|48.78|46.38|0
1654161870000|2022-06-02 09:24:30|48.83|46.43|48.83|46.43|48.85|46.45|48.83|46.43|0
1654161880000|2022-06-02 09:24:40|48.88|46.48|48.88|46.48|48.88|46.48|48.83|46.43|0
1654161890000|2022-06-02 09:24:50|48.85|46.45|48.8|46.4|48.85|46.45|48.78|46.38|0
1654161900000|2022-06-02 09:25:00|48.83|46.43|48.93|46.53|48.93|46.53|48.83|46.43|0
1654161910000|2022-06-02 09:25:10|48.91|46.51|48.88|46.48|48.91|46.51|48.88|46.48|0
1654161920000|2022-06-02 09:25:20|48.91|46.51|48.91|46.51|48.91|46.51|48.91|46.51|0
1654161930000|2022-06-02 09:25:30|48.93|46.53|48.88|46.48|48.93|46.53|48.88|46.48|0
1654161940000|2022-06-02 09:25:40|48.83|46.43|48.88|46.48|48.93|46.53|48.83|46.43|0
1654161950000|2022-06-02 09:25:50|48.91|46.51|48.88|46.48|48.91|46.51|48.88|46.48|0
1654161970000|2022-06-02 09:26:10|48.93|46.53|48.91|46.51|48.93|46.53|48.88|46.48|0
1654161980000|2022-06-02 09:26:20|48.88|46.48|48.85|46.45|48.91|46.51|48.85|46.45|0
1654161990000|2022-06-02 09:26:30|48.88|46.48|48.88|46.48|48.93|46.53|48.88|46.48|0
1654162010000|2022-06-02 09:26:50|48.91|46.51|48.91|46.51|48.91|46.51|48.91|46.51|0
1654162020000|2022-06-02 09:27:00|48.93|46.53|48.88|46.48|48.93|46.53|48.88|46.48|0
1654162030000|2022-06-02 09:27:10|48.91|46.51|48.93|46.53|48.93|46.53|48.91|46.51|0
1654162040000|2022-06-02 09:27:20|48.99|46.59|49.04|46.64|49.09|46.69|48.99|46.59|0
1654162050000|2022-06-02 09:27:30|48.99|46.59|49.01|46.61|49.04|46.64|48.99|46.59|0
1654162060000|2022-06-02 09:27:40|49.04|46.64|49.01|46.61|49.04|46.64|48.99|46.59|0
1654162070000|2022-06-02 09:27:50|48.99|46.59|48.93|46.53|48.99|46.59|48.93|46.53|0
1654162080000|2022-06-02 09:28:00|49.01|46.61|48.93|46.53|49.01|46.61|48.91|46.51|0
1654162090000|2022-06-02 09:28:10|48.9|46.5|48.88|46.48|48.9|46.5|48.88|46.48|0
1654162100000|2022-06-02 09:28:20|48.9|46.5|48.88|46.48|48.9|46.5|48.88|46.48|0
1654162110000|2022-06-02 09:28:30|48.9|46.5|48.88|46.48|48.9|46.5|48.88|46.48|0
1654162120000|2022-06-02 09:28:40|48.93|46.53|48.93|46.53|48.93|46.53|48.93|46.53|0
1654162130000|2022-06-02 09:28:50|48.98|46.58|48.98|46.58|48.98|46.58|48.98|46.58|0
1654162160000|2022-06-02 09:29:20|49.04|46.64|49.04|46.64|49.04|46.64|49.04|46.64|0
1654162170000|2022-06-02 09:29:30|48.98|46.58|48.88|46.48|48.98|46.58|48.88|46.48|0
1654162180000|2022-06-02 09:29:40|48.83|46.43|48.93|46.53|48.93|46.53|48.83|46.43|0
1654162190000|2022-06-02 09:29:50|48.9|46.5|48.93|46.53|48.93|46.53|48.9|46.5|0
1654162220000|2022-06-02 09:30:20|48.96|46.56|48.98|46.58|48.98|46.58|48.96|46.56|0
1654162230000|2022-06-02 09:30:30|49.04|46.64|49.04|46.64|49.04|46.64|49.04|46.64|0
1654162240000|2022-06-02 09:30:40|48.93|46.53|48.93|46.53|48.93|46.53|48.93|46.53|0
1654162250000|2022-06-02 09:30:50|48.96|46.56|48.93|46.53|48.98|46.58|48.93|46.53|0
1654162260000|2022-06-02 09:31:00|48.88|46.48|48.83|46.43|48.88|46.48|48.83|46.43|0
1654162270000|2022-06-02 09:31:10|48.88|46.48|48.77|46.37|48.88|46.48|48.77|46.37|0
1654162280000|2022-06-02 09:31:20|48.72|46.32|48.72|46.32|48.72|46.32|48.72|46.32|0
1654162300000|2022-06-02 09:31:40|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1654162310000|2022-06-02 09:31:50|48.77|46.37|48.77|46.37|48.83|46.43|48.77|46.37|0
1654162320000|2022-06-02 09:32:00|48.72|46.32|48.67|46.27|48.72|46.32|48.67|46.27|0
1654162330000|2022-06-02 09:32:10|48.56|46.16|48.59|46.19|48.62|46.22|48.56|46.16|0
1654162340000|2022-06-02 09:32:20|48.62|46.22|48.48|46.08|48.62|46.22|48.46|46.06|0
1654162350000|2022-06-02 09:32:30|48.51|46.11|48.46|46.06|48.51|46.11|48.46|46.06|0
1654162360000|2022-06-02 09:32:40|48.41|46.01|48.51|46.11|48.51|46.11|48.41|46.01|0
1654162370000|2022-06-02 09:32:50|48.46|46.06|48.41|46.01|48.46|46.06|48.41|46.01|0
1654162380000|2022-06-02 09:33:00|48.35|45.95|48.35|45.95|48.41|46.01|48.35|45.95|0
1654162390000|2022-06-02 09:33:10|48.43|46.03|48.41|46.01|48.43|46.03|48.41|46.01|0
1654162400000|2022-06-02 09:33:20|48.35|45.95|48.35|45.95|48.38|45.98|48.35|45.95|0
1654162410000|2022-06-02 09:33:30|48.3|45.9|48.25|45.85|48.3|45.9|48.25|45.85|0
1654162420000|2022-06-02 09:33:40|48.28|45.88|48.25|45.85|48.28|45.88|48.22|45.82|0
1654162430000|2022-06-02 09:33:50|48.22|45.82|48.3|45.9|48.3|45.9|48.22|45.82|0
1654162440000|2022-06-02 09:34:00|48.35|45.95|48.38|45.98|48.38|45.98|48.35|45.95|0
1654162450000|2022-06-02 09:34:10|48.35|45.95|48.41|46.01|48.41|46.01|48.35|45.95|0
1654162470000|2022-06-02 09:34:30|48.38|45.98|48.43|46.03|48.43|46.03|48.38|45.98|0
1654162480000|2022-06-02 09:34:40|48.46|46.06|48.46|46.06|48.48|46.08|48.46|46.06|0
1654162490000|2022-06-02 09:34:50|48.43|46.03|48.38|45.98|48.46|46.06|48.38|45.98|0
1654162500000|2022-06-02 09:35:00|48.35|45.95|48.35|45.95|48.35|45.95|48.3|45.9|0
1654162510000|2022-06-02 09:35:10|48.3|45.9|48.33|45.93|48.33|45.93|48.3|45.9|0
1654162520000|2022-06-02 09:35:20|48.25|45.85|48.15|45.75|48.25|45.85|48.15|45.75|0
1654162530000|2022-06-02 09:35:30|48.17|45.77|48.17|45.77|48.17|45.77|48.17|45.77|0
1654162540000|2022-06-02 09:35:40|48.15|45.75|48.09|45.69|48.15|45.75|48.09|45.69|0
1654162550000|2022-06-02 09:35:50|48.15|45.75|48.17|45.77|48.17|45.77|48.15|45.75|0
1654162560000|2022-06-02 09:36:00|48.25|45.85|48.12|45.72|48.25|45.85|48.12|45.72|0
1654162570000|2022-06-02 09:36:10|48.09|45.69|48.15|45.75|48.15|45.75|48.09|45.69|0
1654162580000|2022-06-02 09:36:20|48.12|45.72|48.15|45.75|48.15|45.75|48.09|45.69|0
1654162590000|2022-06-02 09:36:30|48.2|45.8|48.17|45.77|48.2|45.8|48.15|45.75|0
1654162600000|2022-06-02 09:36:40|48.2|45.8|48.2|45.8|48.2|45.8|48.17|45.77|0
1654162610000|2022-06-02 09:36:50|48.15|45.75|48.17|45.77|48.2|45.8|48.15|45.75|0
1654162620000|2022-06-02 09:37:00|48.2|45.8|48.2|45.8|48.2|45.8|48.2|45.8|0
1654162630000|2022-06-02 09:37:10|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1654162650000|2022-06-02 09:37:30|48.41|46.01|48.38|45.98|48.41|46.01|48.38|45.98|0
1654162660000|2022-06-02 09:37:40|48.41|46.01|48.41|46.01|48.41|46.01|48.41|46.01|0
1654162670000|2022-06-02 09:37:50|48.4|46|48.46|46.06|48.46|46.06|48.38|45.98|0
1654162680000|2022-06-02 09:38:00|48.51|46.11|48.46|46.06|48.51|46.11|48.46|46.06|0
1654162690000|2022-06-02 09:38:10|48.4|46|48.38|45.98|48.4|46|48.38|45.98|0
1654162700000|2022-06-02 09:38:20|48.35|45.95|48.46|46.06|48.46|46.06|48.35|45.95|0
1654162710000|2022-06-02 09:38:30|48.4|46|48.35|45.95|48.4|46|48.35|45.95|0
1654162720000|2022-06-02 09:38:40|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1654162730000|2022-06-02 09:38:50|48.35|45.95|48.35|45.95|48.35|45.95|48.33|45.93|0
1654162740000|2022-06-02 09:39:00|48.33|45.93|48.35|45.95|48.35|45.95|48.33|45.93|0
1654162750000|2022-06-02 09:39:10|48.38|45.98|48.25|45.85|48.4|46|48.25|45.85|0
1654162760000|2022-06-02 09:39:20|48.22|45.82|48.25|45.85|48.25|45.85|48.2|45.8|0
1654162770000|2022-06-02 09:39:30|48.2|45.8|48.17|45.77|48.2|45.8|48.14|45.74|0
1654162780000|2022-06-02 09:39:40|48.2|45.8|48.25|45.85|48.25|45.85|48.17|45.77|0
1654162790000|2022-06-02 09:39:50|48.3|45.9|48.25|45.85|48.3|45.9|48.25|45.85|0
1654162800000|2022-06-02 09:40:00|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1654162810000|2022-06-02 09:40:10|48.35|45.95|48.46|46.06|48.46|46.06|48.35|45.95|0
1654162820000|2022-06-02 09:40:20|48.35|45.95|48.35|45.95|48.35|45.95|48.35|45.95|0
1654162830000|2022-06-02 09:40:30|48.4|46|48.4|46|48.43|46.03|48.4|46|0
1654162840000|2022-06-02 09:40:40|48.43|46.03|48.4|46|48.46|46.06|48.4|46|0
1654162850000|2022-06-02 09:40:50|48.46|46.06|48.56|46.16|48.56|46.16|48.46|46.06|0
1654162860000|2022-06-02 09:41:00|48.51|46.11|48.46|46.06|48.51|46.11|48.46|46.06|0
1654162870000|2022-06-02 09:41:10|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1654162880000|2022-06-02 09:41:20|48.56|46.16|48.53|46.13|48.56|46.16|48.51|46.11|0
1654162890000|2022-06-02 09:41:30|48.56|46.16|48.53|46.13|48.56|46.16|48.53|46.13|0
1654162900000|2022-06-02 09:41:40|48.51|46.11|48.4|46|48.51|46.11|48.4|46|0
1654162920000|2022-06-02 09:42:00|48.43|46.03|48.51|46.11|48.51|46.11|48.43|46.03|0
1654162930000|2022-06-02 09:42:10|48.56|46.16|48.51|46.11|48.56|46.16|48.51|46.11|0
1654162940000|2022-06-02 09:42:20|48.53|46.13|48.51|46.11|48.56|46.16|48.51|46.11|0
1654162950000|2022-06-02 09:42:30|48.56|46.16|48.38|45.98|48.56|46.16|48.35|45.95|0
1654162960000|2022-06-02 09:42:40|48.4|46|48.4|46|48.4|46|48.38|45.98|0
1654162970000|2022-06-02 09:42:50|48.38|45.98|48.4|46|48.46|46.06|48.38|45.98|0
1654162980000|2022-06-02 09:43:00|48.43|46.03|48.4|46|48.43|46.03|48.4|46|0
1654162990000|2022-06-02 09:43:10|48.43|46.03|48.4|46|48.43|46.03|48.4|46|0
1654163000000|2022-06-02 09:43:20|48.43|46.03|48.43|46.03|48.43|46.03|48.43|46.03|0
1654163010000|2022-06-02 09:43:30|48.4|46|48.35|45.95|48.4|46|48.35|45.95|0
1654163020000|2022-06-02 09:43:40|48.38|45.98|48.3|45.9|48.38|45.98|48.3|45.9|0
1654163030000|2022-06-02 09:43:50|48.25|45.85|48.25|45.85|48.25|45.85|48.25|45.85|0
1654163040000|2022-06-02 09:44:00|48.22|45.82|48.25|45.85|48.3|45.9|48.22|45.82|0
1654163050000|2022-06-02 09:44:10|48.27|45.87|48.25|45.85|48.27|45.87|48.25|45.85|0
1654163060000|2022-06-02 09:44:20|48.27|45.87|48.25|45.85|48.3|45.9|48.25|45.85|0
1654163080000|2022-06-02 09:44:40|48.22|45.82|48.3|45.9|48.3|45.9|48.22|45.82|0
1654163100000|2022-06-02 09:45:00|48.25|45.85|48.3|45.9|48.3|45.9|48.25|45.85|0
1654163110000|2022-06-02 09:45:10|48.25|45.85|48.27|45.87|48.3|45.9|48.25|45.85|0
1654163120000|2022-06-02 09:45:20|48.3|45.9|48.35|45.95|48.35|45.95|48.3|45.9|0
1654163140000|2022-06-02 09:45:40|48.4|46|48.4|46|48.4|46|48.37|45.97|0
1654163170000|2022-06-02 09:46:10|48.45|46.05|48.27|45.87|48.45|46.05|48.27|45.87|0
1654163180000|2022-06-02 09:46:20|48.35|45.95|48.32|45.92|48.35|45.95|48.3|45.9|0
1654163190000|2022-06-02 09:46:30|48.35|45.95|48.35|45.95|48.35|45.95|48.35|45.95|0
1654163200000|2022-06-02 09:46:40|48.37|45.97|48.35|45.95|48.37|45.97|48.35|45.95|0
1654163210000|2022-06-02 09:46:50|48.37|45.97|48.37|45.97|48.37|45.97|48.35|45.95|0
1654163220000|2022-06-02 09:47:00|48.4|46|48.4|46|48.4|46|48.4|46|0
1654163230000|2022-06-02 09:47:10|48.45|46.05|48.35|45.95|48.45|46.05|48.35|45.95|0
1654163240000|2022-06-02 09:47:20|48.3|45.9|48.35|45.95|48.35|45.95|48.3|45.9|0
1654163250000|2022-06-02 09:47:30|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1654163260000|2022-06-02 09:47:40|48.24|45.84|48.3|45.9|48.32|45.92|48.24|45.84|0
1654163270000|2022-06-02 09:47:50|48.27|45.87|48.3|45.9|48.3|45.9|48.27|45.87|0
1654163280000|2022-06-02 09:48:00|48.24|45.84|48.24|45.84|48.24|45.84|48.22|45.82|0
1654163290000|2022-06-02 09:48:10|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1654163310000|2022-06-02 09:48:30|48.17|45.77|48.14|45.74|48.19|45.79|48.14|45.74|0
1654163330000|2022-06-02 09:48:50|48.11|45.71|48.14|45.74|48.14|45.74|48.11|45.71|0
1654163340000|2022-06-02 09:49:00|48.19|45.79|48.24|45.84|48.24|45.84|48.17|45.77|0
1654163350000|2022-06-02 09:49:10|48.27|45.87|48.27|45.87|48.27|45.87|48.27|45.87|0
1654163360000|2022-06-02 09:49:20|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1654163370000|2022-06-02 09:49:30|48.3|45.9|48.24|45.84|48.3|45.9|48.24|45.84|0
1654163380000|2022-06-02 09:49:40|48.19|45.79|48.19|45.79|48.19|45.79|48.19|45.79|0
1654163390000|2022-06-02 09:49:50|48.24|45.84|48.22|45.82|48.24|45.84|48.22|45.82|0
1654163400000|2022-06-02 09:50:00|48.19|45.79|48.06|45.66|48.19|45.79|48.06|45.66|0
1654163410000|2022-06-02 09:50:10|48.04|45.64|47.98|45.58|48.04|45.64|47.96|45.56|0
1654163430000|2022-06-02 09:50:30|48.04|45.64|47.98|45.58|48.04|45.64|47.98|45.58|0
1654163440000|2022-06-02 09:50:40|48.04|45.64|48.09|45.69|48.09|45.69|48.04|45.64|0
1654163460000|2022-06-02 09:51:00|48.11|45.71|48.16|45.76|48.19|45.79|48.11|45.71|0
1654163470000|2022-06-02 09:51:10|48.19|45.79|48.14|45.74|48.19|45.79|48.14|45.74|0
1654163480000|2022-06-02 09:51:20|48.09|45.69|48.01|45.61|48.09|45.69|48.01|45.61|0
1654163490000|2022-06-02 09:51:30|47.98|45.58|47.83|45.43|48.01|45.61|47.83|45.43|0
1654163500000|2022-06-02 09:51:40|47.85|45.45|47.88|45.48|47.88|45.48|47.83|45.43|0
1654163510000|2022-06-02 09:51:50|47.83|45.43|47.73|45.33|47.83|45.43|47.73|45.33|0
1654163520000|2022-06-02 09:52:00|47.75|45.35|47.73|45.33|47.78|45.38|47.73|45.33|0
1654163530000|2022-06-02 09:52:10|47.78|45.38|47.7|45.3|47.78|45.38|47.7|45.3|0
1654163540000|2022-06-02 09:52:20|47.73|45.33|47.83|45.43|47.83|45.43|47.73|45.33|0
1654163550000|2022-06-02 09:52:30|47.75|45.35|47.78|45.38|47.78|45.38|47.75|45.35|0
1654163560000|2022-06-02 09:52:40|47.75|45.35|47.78|45.38|47.78|45.38|47.73|45.33|0
1654163570000|2022-06-02 09:52:50|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1654163580000|2022-06-02 09:53:00|47.7|45.3|47.78|45.38|47.78|45.38|47.7|45.3|0
1654163590000|2022-06-02 09:53:10|47.88|45.48|47.83|45.43|47.88|45.48|47.83|45.43|0
1654163600000|2022-06-02 09:53:20|47.88|45.48|47.85|45.45|47.88|45.48|47.85|45.45|0
1654163610000|2022-06-02 09:53:30|47.88|45.48|47.93|45.53|47.93|45.53|47.88|45.48|0
1654163620000|2022-06-02 09:53:40|47.83|45.43|47.83|45.43|47.83|45.43|47.83|45.43|0
1654163630000|2022-06-02 09:53:50|47.78|45.38|47.78|45.38|47.78|45.38|47.75|45.35|0
1654163640000|2022-06-02 09:54:00|47.8|45.4|47.72|45.32|47.8|45.4|47.72|45.32|0
1654163650000|2022-06-02 09:54:10|47.7|45.3|47.67|45.27|47.7|45.3|47.67|45.27|0
1654163660000|2022-06-02 09:54:20|47.62|45.22|47.62|45.22|47.62|45.22|47.62|45.22|0
1654163670000|2022-06-02 09:54:30|47.67|45.27|47.67|45.27|47.67|45.27|47.67|45.27|0
1654163680000|2022-06-02 09:54:40|47.72|45.32|47.83|45.43|47.83|45.43|47.72|45.32|0
1654163700000|2022-06-02 09:55:00|47.85|45.45|47.93|45.53|47.93|45.53|47.83|45.43|0
1654163710000|2022-06-02 09:55:10|47.83|45.43|47.88|45.48|47.88|45.48|47.83|45.43|0
1654163720000|2022-06-02 09:55:20|47.93|45.53|47.88|45.48|47.93|45.53|47.88|45.48|0
1654163730000|2022-06-02 09:55:30|47.83|45.43|47.78|45.38|47.83|45.43|47.78|45.38|0
1654163740000|2022-06-02 09:55:40|47.75|45.35|47.75|45.35|47.75|45.35|47.72|45.32|0
1654163750000|2022-06-02 09:55:50|47.88|45.48|47.9|45.5|47.9|45.5|47.88|45.48|0
1654163760000|2022-06-02 09:56:00|47.93|45.53|47.88|45.48|47.93|45.53|47.88|45.48|0
1654163770000|2022-06-02 09:56:10|47.9|45.5|47.83|45.43|47.9|45.5|47.83|45.43|0
1654163780000|2022-06-02 09:56:20|47.78|45.38|47.78|45.38|47.78|45.38|47.78|45.38|0
1654163790000|2022-06-02 09:56:30|47.83|45.43|47.78|45.38|47.83|45.43|47.78|45.38|0
1654163800000|2022-06-02 09:56:40|47.83|45.43|47.83|45.43|47.83|45.43|47.8|45.4|0
1654163810000|2022-06-02 09:56:50|47.78|45.38|47.77|45.37|47.8|45.4|47.72|45.32|0
1654163820000|2022-06-02 09:57:00|47.83|45.43|47.85|45.45|47.85|45.45|47.83|45.43|0
1654163830000|2022-06-02 09:57:10|47.88|45.48|47.9|45.5|47.93|45.53|47.88|45.48|0
1654163840000|2022-06-02 09:57:20|47.88|45.48|47.9|45.5|47.9|45.5|47.88|45.48|0
1654163850000|2022-06-02 09:57:30|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1654163860000|2022-06-02 09:57:40|47.95|45.55|47.98|45.58|47.98|45.58|47.95|45.55|0
1654163870000|2022-06-02 09:57:50|47.95|45.55|47.95|45.55|47.95|45.55|47.93|45.53|0
1654163880000|2022-06-02 09:58:00|47.93|45.53|47.93|45.53|47.95|45.55|47.93|45.53|0
1654163920000|2022-06-02 09:58:40|47.95|45.55|47.93|45.53|47.98|45.58|47.93|45.53|0
1654163940000|2022-06-02 09:59:00|47.8|45.4|47.75|45.35|47.8|45.4|47.75|45.35|0
1654163950000|2022-06-02 09:59:10|47.8|45.4|47.83|45.43|47.83|45.43|47.8|45.4|0
1654163960000|2022-06-02 09:59:20|47.88|45.48|47.83|45.43|47.88|45.48|47.83|45.43|0
1654163980000|2022-06-02 09:59:40|47.8|45.4|47.8|45.4|47.8|45.4|47.77|45.37|0
1654163990000|2022-06-02 09:59:50|47.77|45.37|47.77|45.37|47.77|45.37|47.75|45.35|0
1654164000000|2022-06-02 10:00:00|47.8|45.4|47.72|45.32|47.8|45.4|47.72|45.32|0
1654164010000|2022-06-02 10:00:10|47.77|45.37|47.77|45.37|47.8|45.4|47.77|45.37|0
1654164020000|2022-06-02 10:00:20|47.83|45.43|47.88|45.48|47.88|45.48|47.83|45.43|0
1654164030000|2022-06-02 10:00:30|47.85|45.45|47.88|45.48|47.88|45.48|47.85|45.45|0
1654164040000|2022-06-02 10:00:40|47.85|45.45|47.88|45.48|47.88|45.48|47.83|45.43|0
1654164060000|2022-06-02 10:01:00|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1654164070000|2022-06-02 10:01:10|47.88|45.48|47.88|45.48|47.88|45.48|47.82|45.42|0
1654164080000|2022-06-02 10:01:20|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1654164100000|2022-06-02 10:01:40|47.95|45.55|47.93|45.53|47.95|45.55|47.88|45.48|0
1654164110000|2022-06-02 10:01:50|47.88|45.48|47.9|45.5|47.93|45.53|47.88|45.48|0
1654164120000|2022-06-02 10:02:00|47.88|45.48|47.85|45.45|47.88|45.48|47.82|45.42|0
1654164130000|2022-06-02 10:02:10|47.88|45.48|47.82|45.42|47.88|45.48|47.82|45.42|0
1654164150000|2022-06-02 10:02:30|47.77|45.37|47.77|45.37|47.77|45.37|47.77|45.37|0
1654164160000|2022-06-02 10:02:40|47.82|45.42|47.77|45.37|47.82|45.42|47.77|45.37|0
1654164170000|2022-06-02 10:02:50|47.67|45.27|47.67|45.27|47.67|45.27|47.67|45.27|0
1654164180000|2022-06-02 10:03:00|47.64|45.24|47.67|45.27|47.67|45.27|47.64|45.24|0
1654164190000|2022-06-02 10:03:10|47.72|45.32|47.67|45.27|47.72|45.32|47.67|45.27|0
1654164210000|2022-06-02 10:03:30|47.72|45.32|47.72|45.32|47.72|45.32|47.72|45.32|0
1654164220000|2022-06-02 10:03:40|47.75|45.35|47.85|45.45|47.85|45.45|47.75|45.35|0
1654164230000|2022-06-02 10:03:50|47.82|45.42|47.88|45.48|47.93|45.53|47.82|45.42|0
1654164250000|2022-06-02 10:04:10|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1654164260000|2022-06-02 10:04:20|47.98|45.58|47.98|45.58|47.98|45.58|47.98|45.58|0
1654164270000|2022-06-02 10:04:30|48|45.6|47.98|45.58|48|45.6|47.98|45.58|0
1654164280000|2022-06-02 10:04:40|47.93|45.53|47.93|45.53|47.95|45.55|47.93|45.53|0
1654164290000|2022-06-02 10:04:50|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1654164300000|2022-06-02 10:05:00|48.19|45.79|48.26|45.86|48.26|45.86|48.19|45.79|0
1654164310000|2022-06-02 10:05:10|48.29|45.89|48.24|45.84|48.29|45.89|48.24|45.84|0
1654164320000|2022-06-02 10:05:20|48.29|45.89|48.29|45.89|48.31|45.91|48.29|45.89|0
1654164330000|2022-06-02 10:05:30|48.26|45.86|48.29|45.89|48.29|45.89|48.26|45.86|0
1654164340000|2022-06-02 10:05:40|48.24|45.84|48.29|45.89|48.29|45.89|48.24|45.84|0
1654164360000|2022-06-02 10:06:00|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1654164370000|2022-06-02 10:06:10|48.24|45.84|48.08|45.68|48.24|45.84|48.08|45.68|0
1654164380000|2022-06-02 10:06:20|48.03|45.63|48.03|45.63|48.03|45.63|48.03|45.63|0
1654164390000|2022-06-02 10:06:30|47.98|45.58|48.03|45.63|48.03|45.63|47.98|45.58|0
1654164400000|2022-06-02 10:06:40|47.98|45.58|47.98|45.58|47.98|45.58|47.98|45.58|0
1654164410000|2022-06-02 10:06:50|47.93|45.53|47.93|45.53|47.93|45.53|47.93|45.53|0
1654164420000|2022-06-02 10:07:00|47.87|45.47|47.8|45.4|47.87|45.47|47.8|45.4|0
1654164430000|2022-06-02 10:07:10|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1654164440000|2022-06-02 10:07:20|47.72|45.32|47.77|45.37|47.77|45.37|47.72|45.32|0
1654164450000|2022-06-02 10:07:30|47.82|45.42|47.82|45.42|47.82|45.42|47.82|45.42|0
1654164460000|2022-06-02 10:07:40|47.93|45.53|47.72|45.32|47.93|45.53|47.72|45.32|0
1654164470000|2022-06-02 10:07:50|47.67|45.27|47.72|45.32|47.72|45.32|47.67|45.27|0
1654164480000|2022-06-02 10:08:00|47.77|45.37|47.8|45.4|47.8|45.4|47.77|45.37|0
1654164490000|2022-06-02 10:08:10|47.82|45.42|47.82|45.42|47.87|45.47|47.82|45.42|0
1654164500000|2022-06-02 10:08:20|47.8|45.4|47.85|45.45|47.85|45.45|47.8|45.4|0
1654164510000|2022-06-02 10:08:30|47.87|45.47|47.93|45.53|47.93|45.53|47.87|45.47|0
1654164520000|2022-06-02 10:08:40|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1654164530000|2022-06-02 10:08:50|47.85|45.45|47.77|45.37|47.85|45.45|47.77|45.37|0
1654164540000|2022-06-02 10:09:00|47.87|45.47|47.93|45.53|47.93|45.53|47.85|45.45|0
1654164550000|2022-06-02 10:09:10|48.03|45.63|48.05|45.65|48.05|45.65|48.03|45.63|0
1654164560000|2022-06-02 10:09:20|48.03|45.63|48.03|45.63|48.08|45.68|48.03|45.63|0
1654164570000|2022-06-02 10:09:30|47.98|45.58|48.03|45.63|48.03|45.63|47.98|45.58|0
1654164580000|2022-06-02 10:09:40|48.08|45.68|47.98|45.58|48.08|45.68|47.98|45.58|0
1654164590000|2022-06-02 10:09:50|47.95|45.55|48.08|45.68|48.08|45.68|47.95|45.55|0
1654164600000|2022-06-02 10:10:00|48.05|45.65|48.08|45.68|48.08|45.68|48.05|45.65|0
1654164610000|2022-06-02 10:10:10|48.03|45.63|48.08|45.68|48.08|45.68|48.03|45.63|0
1654164620000|2022-06-02 10:10:20|48.13|45.73|48.16|45.76|48.16|45.76|48.13|45.73|0
1654164630000|2022-06-02 10:10:30|48.18|45.78|48.18|45.78|48.18|45.78|48.18|45.78|0
1654164640000|2022-06-02 10:10:40|48.16|45.76|48.24|45.84|48.24|45.84|48.16|45.76|0
1654164650000|2022-06-02 10:10:50|48.29|45.89|48.29|45.89|48.29|45.89|48.29|45.89|0
1654164660000|2022-06-02 10:11:00|48.26|45.86|48.29|45.89|48.29|45.89|48.26|45.86|0
1654164670000|2022-06-02 10:11:10|48.31|45.91|48.29|45.89|48.34|45.94|48.29|45.89|0
1654164680000|2022-06-02 10:11:20|48.18|45.78|48.18|45.78|48.18|45.78|48.18|45.78|0
1654164690000|2022-06-02 10:11:30|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1654164700000|2022-06-02 10:11:40|48.18|45.78|48.18|45.78|48.18|45.78|48.18|45.78|0
1654164710000|2022-06-02 10:11:50|48.1|45.7|48.03|45.63|48.1|45.7|48.03|45.63|0
1654164720000|2022-06-02 10:12:00|48.08|45.68|48.08|45.68|48.08|45.68|48.03|45.63|0
1654164730000|2022-06-02 10:12:10|48.1|45.7|48.13|45.73|48.13|45.73|48.1|45.7|0
1654164740000|2022-06-02 10:12:20|48.16|45.76|48.18|45.78|48.18|45.78|48.16|45.76|0
1654164750000|2022-06-02 10:12:30|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1654164760000|2022-06-02 10:12:40|48.13|45.73|48.08|45.68|48.13|45.73|48.08|45.68|0
1654164770000|2022-06-02 10:12:50|48.16|45.76|48.18|45.78|48.18|45.78|48.16|45.76|0
1654164780000|2022-06-02 10:13:00|48.13|45.73|48.1|45.7|48.13|45.73|48.08|45.68|0
1654164790000|2022-06-02 10:13:10|48.13|45.73|48.08|45.68|48.13|45.73|48.08|45.68|0
1654164810000|2022-06-02 10:13:30|48.13|45.73|48.16|45.76|48.16|45.76|48.13|45.73|0
1654164820000|2022-06-02 10:13:40|48.18|45.78|48.18|45.78|48.18|45.78|48.16|45.76|0
1654164840000|2022-06-02 10:14:00|48.13|45.73|48.16|45.76|48.16|45.76|48.13|45.73|0
1654164850000|2022-06-02 10:14:10|48.34|45.94|48.29|45.89|48.34|45.94|48.29|45.89|0
1654164860000|2022-06-02 10:14:20|48.34|45.94|48.34|45.94|48.34|45.94|48.31|45.91|0
1654164870000|2022-06-02 10:14:30|48.39|45.99|48.39|45.99|48.39|45.99|48.36|45.96|0
1654164900000|2022-06-02 10:15:00|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1654164910000|2022-06-02 10:15:10|48.39|45.99|48.39|45.99|48.39|45.99|48.39|45.99|0
1654164930000|2022-06-02 10:15:30|48.42|46.02|48.39|45.99|48.42|46.02|48.39|45.99|0
1654164950000|2022-06-02 10:15:50|48.41|46.01|48.41|46.01|48.41|46.01|48.41|46.01|0
1654164960000|2022-06-02 10:16:00|48.39|45.99|48.41|46.01|48.44|46.04|48.39|45.99|0
1654164970000|2022-06-02 10:16:10|48.44|46.04|48.41|46.01|48.44|46.04|48.39|45.99|0
1654164980000|2022-06-02 10:16:20|48.39|45.99|48.39|45.99|48.39|45.99|48.39|45.99|0
1654164990000|2022-06-02 10:16:30|48.41|46.01|48.44|46.04|48.44|46.04|48.41|46.01|0
1654165010000|2022-06-02 10:16:50|48.49|46.09|48.44|46.04|48.49|46.09|48.44|46.04|0
1654165020000|2022-06-02 10:17:00|48.49|46.09|48.44|46.04|48.49|46.09|48.44|46.04|0
1654165030000|2022-06-02 10:17:10|48.34|45.94|48.39|45.99|48.39|45.99|48.34|45.94|0
1654165040000|2022-06-02 10:17:20|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1654165050000|2022-06-02 10:17:30|48.47|46.07|48.41|46.01|48.47|46.07|48.41|46.01|0
1654165060000|2022-06-02 10:17:40|48.44|46.04|48.39|45.99|48.44|46.04|48.39|45.99|0
1654165070000|2022-06-02 10:17:50|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1654165080000|2022-06-02 10:18:00|48.28|45.88|48.34|45.94|48.34|45.94|48.26|45.86|0
1654165090000|2022-06-02 10:18:10|48.28|45.88|48.23|45.83|48.28|45.88|48.23|45.83|0
1654165100000|2022-06-02 10:18:20|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1654165110000|2022-06-02 10:18:30|48.23|45.83|48.21|45.81|48.23|45.83|48.18|45.78|0
1654165120000|2022-06-02 10:18:40|48.18|45.78|48.18|45.78|48.18|45.78|48.13|45.73|0
1654165140000|2022-06-02 10:19:00|48.08|45.68|48.13|45.73|48.13|45.73|48.08|45.68|0
1654165150000|2022-06-02 10:19:10|48.18|45.78|48.18|45.78|48.18|45.78|48.15|45.75|0
1654165160000|2022-06-02 10:19:20|48.23|45.83|48.28|45.88|48.28|45.88|48.23|45.83|0
1654165170000|2022-06-02 10:19:30|48.34|45.94|48.23|45.83|48.34|45.94|48.23|45.83|0
1654165180000|2022-06-02 10:19:40|48.21|45.81|48.23|45.83|48.23|45.83|48.21|45.81|0
1654165190000|2022-06-02 10:19:50|48.08|45.68|48.08|45.68|48.08|45.68|48.08|45.68|0
1654165200000|2022-06-02 10:20:00|48.13|45.73|48.13|45.73|48.13|45.73|48.13|45.73|0
1654165210000|2022-06-02 10:20:10|48.08|45.68|47.97|45.57|48.08|45.68|47.97|45.57|0
1654165220000|2022-06-02 10:20:20|47.95|45.55|47.87|45.47|47.95|45.55|47.87|45.47|0
1654165230000|2022-06-02 10:20:30|47.89|45.49|47.95|45.55|47.95|45.55|47.87|45.47|0
1654165240000|2022-06-02 10:20:40|47.97|45.57|48.02|45.62|48.02|45.62|47.97|45.57|0
1654165250000|2022-06-02 10:20:50|48.08|45.68|48.13|45.73|48.13|45.73|48.02|45.62|0
1654165260000|2022-06-02 10:21:00|48.02|45.62|47.97|45.57|48.02|45.62|47.97|45.57|0
1654165270000|2022-06-02 10:21:10|47.92|45.52|47.92|45.52|47.95|45.55|47.92|45.52|0
1654165280000|2022-06-02 10:21:20|47.89|45.49|47.87|45.47|47.89|45.49|47.87|45.47|0
1654165290000|2022-06-02 10:21:30|47.92|45.52|47.84|45.44|47.92|45.52|47.84|45.44|0
1654165300000|2022-06-02 10:21:40|47.87|45.47|47.89|45.49|47.89|45.49|47.84|45.44|0
1654165310000|2022-06-02 10:21:50|47.79|45.39|47.79|45.39|47.79|45.39|47.77|45.37|0
1654165320000|2022-06-02 10:22:00|47.77|45.37|47.77|45.37|47.77|45.37|47.77|45.37|0
1654165330000|2022-06-02 10:22:10|47.74|45.34|47.71|45.31|47.74|45.34|47.71|45.31|0
1654165340000|2022-06-02 10:22:20|47.66|45.26|47.71|45.31|47.71|45.31|47.64|45.24|0
1654165350000|2022-06-02 10:22:30|47.76|45.36|47.71|45.31|47.76|45.36|47.71|45.31|0
1654165360000|2022-06-02 10:22:40|47.46|45.06|47.48|45.08|47.53|45.13|47.46|45.06|0
1654165370000|2022-06-02 10:22:50|47.46|45.06|47.46|45.06|47.46|45.06|47.46|45.06|0
1654165380000|2022-06-02 10:23:00|47.51|45.11|47.51|45.11|47.51|45.11|47.51|45.11|0
1654165390000|2022-06-02 10:23:10|47.56|45.16|47.51|45.11|47.56|45.16|47.51|45.11|0
1654165400000|2022-06-02 10:23:20|47.53|45.13|47.56|45.16|47.56|45.16|47.53|45.13|0
1654165410000|2022-06-02 10:23:30|47.53|45.13|47.51|45.11|47.53|45.13|47.51|45.11|0
1654165420000|2022-06-02 10:23:40|47.53|45.13|47.56|45.16|47.56|45.16|47.53|45.13|0
1654165430000|2022-06-02 10:23:50|47.53|45.13|47.56|45.16|47.56|45.16|47.51|45.11|0
1654165440000|2022-06-02 10:24:00|47.48|45.08|47.46|45.06|47.48|45.08|47.46|45.06|0
1654165450000|2022-06-02 10:24:10|47.51|45.11|47.48|45.08|47.56|45.16|47.48|45.08|0
1654165460000|2022-06-02 10:24:20|47.56|45.16|47.51|45.11|47.56|45.16|47.51|45.11|0
1654165470000|2022-06-02 10:24:30|47.46|45.06|47.48|45.08|47.48|45.08|47.46|45.06|0
1654165480000|2022-06-02 10:24:40|47.46|45.06|47.51|45.11|47.56|45.16|47.46|45.06|0
1654165490000|2022-06-02 10:24:50|47.48|45.08|47.35|44.95|47.48|45.08|47.35|44.95|0
1654165500000|2022-06-02 10:25:00|47.38|44.98|47.4|45|47.4|45|47.38|44.98|0
1654165510000|2022-06-02 10:25:10|47.38|44.98|47.4|45|47.4|45|47.38|44.98|0
1654165520000|2022-06-02 10:25:20|47.43|45.03|47.4|45|47.43|45.03|47.4|45|0
1654165530000|2022-06-02 10:25:30|47.43|45.03|47.38|44.98|47.45|45.05|47.38|44.98|0
1654165540000|2022-06-02 10:25:40|47.4|45|47.35|44.95|47.4|45|47.35|44.95|0
1654165550000|2022-06-02 10:25:50|47.27|44.87|47.27|44.87|47.3|44.9|47.27|44.87|0
1654165560000|2022-06-02 10:26:00|47.25|44.85|47.2|44.8|47.25|44.85|47.2|44.8|0
1654165570000|2022-06-02 10:26:10|47.22|44.82|47.2|44.8|47.25|44.85|47.2|44.8|0
1654165580000|2022-06-02 10:26:20|47.25|44.85|47.25|44.85|47.25|44.85|47.25|44.85|0
1654165590000|2022-06-02 10:26:30|47.2|44.8|47.15|44.75|47.2|44.8|47.15|44.75|0
1654165600000|2022-06-02 10:26:40|47.17|44.77|47.15|44.75|47.17|44.77|47.15|44.75|0
1654165630000|2022-06-02 10:27:10|47.1|44.7|47.1|44.7|47.1|44.7|47.1|44.7|0
1654165650000|2022-06-02 10:27:30|47.15|44.75|47.1|44.7|47.15|44.75|47.1|44.7|0
1654165660000|2022-06-02 10:27:40|47.12|44.72|47.15|44.75|47.15|44.75|47.1|44.7|0
1654165670000|2022-06-02 10:27:50|47.12|44.72|47.2|44.8|47.2|44.8|47.12|44.72|0
1654165680000|2022-06-02 10:28:00|47.15|44.75|47.17|44.77|47.17|44.77|47.15|44.75|0
1654165690000|2022-06-02 10:28:10|47.25|44.85|47.35|44.95|47.35|44.95|47.25|44.85|0
1654165700000|2022-06-02 10:28:20|47.4|45|47.43|45.03|47.45|45.05|47.4|45|0
1654165710000|2022-06-02 10:28:30|47.4|45|47.4|45|47.43|45.03|47.4|45|0
1654165720000|2022-06-02 10:28:40|47.3|44.9|47.25|44.85|47.3|44.9|47.25|44.85|0
1654165730000|2022-06-02 10:28:50|47.15|44.75|46.89|44.49|47.15|44.75|46.89|44.49|0
1654165740000|2022-06-02 10:29:00|46.94|44.54|47.02|44.62|47.02|44.62|46.94|44.54|0
1654165750000|2022-06-02 10:29:10|47.09|44.69|47.15|44.75|47.15|44.75|47.04|44.64|0
1654165760000|2022-06-02 10:29:20|47.09|44.69|47.09|44.69|47.09|44.69|47.04|44.64|0
1654165770000|2022-06-02 10:29:30|47.07|44.67|47.04|44.64|47.07|44.67|47.04|44.64|0
1654165780000|2022-06-02 10:29:40|47.09|44.69|47.2|44.8|47.2|44.8|47.09|44.69|0
1654165800000|2022-06-02 10:30:00|47.15|44.75|47.15|44.75|47.15|44.75|47.09|44.69|0
1654165810000|2022-06-02 10:30:10|47.25|44.85|47.35|44.95|47.35|44.95|47.22|44.82|0
1654165820000|2022-06-02 10:30:20|47.32|44.92|47.35|44.95|47.35|44.95|47.32|44.92|0
1654165830000|2022-06-02 10:30:30|47.37|44.97|47.4|45|47.4|45|47.35|44.95|0
1654165840000|2022-06-02 10:30:40|47.45|45.05|47.45|45.05|47.45|45.05|47.45|45.05|0
1654165850000|2022-06-02 10:30:50|47.48|45.08|47.45|45.05|47.48|45.08|47.45|45.05|0
1654165860000|2022-06-02 10:31:00|47.35|44.95|47.48|45.08|47.48|45.08|47.35|44.95|0
1654165870000|2022-06-02 10:31:10|47.5|45.1|47.5|45.1|47.5|45.1|47.5|45.1|0
1654165880000|2022-06-02 10:31:20|47.56|45.16|47.56|45.16|47.56|45.16|47.53|45.13|0
1654165890000|2022-06-02 10:31:30|47.58|45.18|47.61|45.21|47.61|45.21|47.56|45.16|0
1654165900000|2022-06-02 10:31:40|47.56|45.16|47.5|45.1|47.56|45.16|47.5|45.1|0
1654165910000|2022-06-02 10:31:50|47.45|45.05|47.4|45|47.45|45.05|47.4|45|0
1654165920000|2022-06-02 10:32:00|47.43|45.03|47.35|44.95|47.43|45.03|47.35|44.95|0
1654165930000|2022-06-02 10:32:10|47.37|44.97|47.4|45|47.4|45|47.37|44.97|0
1654165950000|2022-06-02 10:32:30|47.45|45.05|47.45|45.05|47.45|45.05|47.45|45.05|0
1654165960000|2022-06-02 10:32:40|47.4|45|47.4|45|47.4|45|47.4|45|0
1654165970000|2022-06-02 10:32:50|47.43|45.03|47.45|45.05|47.45|45.05|47.4|45|0
1654165980000|2022-06-02 10:33:00|47.4|45|47.4|45|47.4|45|47.4|45|0
1654165990000|2022-06-02 10:33:10|47.43|45.03|47.43|45.03|47.43|45.03|47.43|45.03|0
1654166000000|2022-06-02 10:33:20|47.4|45|47.43|45.03|47.43|45.03|47.4|45|0
1654166010000|2022-06-02 10:33:30|47.48|45.08|47.4|45|47.48|45.08|47.4|45|0
1654166020000|2022-06-02 10:33:40|47.42|45.02|47.5|45.1|47.5|45.1|47.42|45.02|0
1654166030000|2022-06-02 10:33:50|47.48|45.08|47.5|45.1|47.5|45.1|47.48|45.08|0
1654166040000|2022-06-02 10:34:00|47.55|45.15|47.55|45.15|47.58|45.18|47.55|45.15|0
1654166050000|2022-06-02 10:34:10|47.53|45.13|47.45|45.05|47.53|45.13|47.45|45.05|0
1654166060000|2022-06-02 10:34:20|47.5|45.1|47.45|45.05|47.5|45.1|47.45|45.05|0
1654166070000|2022-06-02 10:34:30|47.4|45|47.4|45|47.4|45|47.4|45|0
1654166080000|2022-06-02 10:34:40|47.35|44.95|47.35|44.95|47.35|44.95|47.35|44.95|0
1654166090000|2022-06-02 10:34:50|47.3|44.9|47.3|44.9|47.3|44.9|47.3|44.9|0
1654166100000|2022-06-02 10:35:00|47.35|44.95|47.32|44.92|47.35|44.95|47.32|44.92|0
1654166110000|2022-06-02 10:35:10|47.35|44.95|47.35|44.95|47.4|45|47.35|44.95|0
1654166120000|2022-06-02 10:35:20|47.4|45|47.45|45.05|47.45|45.05|47.4|45|0
1654166130000|2022-06-02 10:35:30|47.42|45.02|47.5|45.1|47.5|45.1|47.42|45.02|0
1654166140000|2022-06-02 10:35:40|47.48|45.08|47.5|45.1|47.5|45.1|47.45|45.05|0
1654166150000|2022-06-02 10:35:50|47.55|45.15|47.53|45.13|47.55|45.15|47.53|45.13|0
1654166160000|2022-06-02 10:36:00|47.55|45.15|47.55|45.15|47.55|45.15|47.55|45.15|0
1654166170000|2022-06-02 10:36:10|47.5|45.1|47.53|45.13|47.53|45.13|47.5|45.1|0
1654166180000|2022-06-02 10:36:20|47.55|45.15|47.5|45.1|47.55|45.15|47.45|45.05|0
1654166190000|2022-06-02 10:36:30|47.71|45.31|47.73|45.33|47.76|45.36|47.71|45.31|0
1654166200000|2022-06-02 10:36:40|47.76|45.36|47.76|45.36|47.76|45.36|47.71|45.31|0
1654166210000|2022-06-02 10:36:50|47.73|45.33|47.81|45.41|47.81|45.41|47.73|45.33|0
1654166220000|2022-06-02 10:37:00|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1654166230000|2022-06-02 10:37:10|47.86|45.46|47.86|45.46|47.86|45.46|47.86|45.46|0
1654166240000|2022-06-02 10:37:20|47.94|45.54|47.94|45.54|47.94|45.54|47.94|45.54|0
1654166250000|2022-06-02 10:37:30|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1654166260000|2022-06-02 10:37:40|47.91|45.51|47.91|45.51|47.91|45.51|47.86|45.46|0
1654166270000|2022-06-02 10:37:50|47.86|45.46|47.86|45.46|47.86|45.46|47.86|45.46|0
1654166280000|2022-06-02 10:38:00|47.91|45.51|47.91|45.51|47.91|45.51|47.91|45.51|0
1654166290000|2022-06-02 10:38:10|47.97|45.57|47.91|45.51|47.97|45.57|47.91|45.51|0
1654166300000|2022-06-02 10:38:20|47.86|45.46|47.91|45.51|47.91|45.51|47.86|45.46|0
1654166310000|2022-06-02 10:38:30|47.89|45.49|47.86|45.46|47.89|45.49|47.86|45.46|0
1654166320000|2022-06-02 10:38:40|47.91|45.51|47.86|45.46|47.91|45.51|47.86|45.46|0
1654166330000|2022-06-02 10:38:50|47.91|45.51|47.91|45.51|47.91|45.51|47.91|45.51|0
1654166350000|2022-06-02 10:39:10|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1654166360000|2022-06-02 10:39:20|47.99|45.59|48.02|45.62|48.02|45.62|47.99|45.59|0
1654166370000|2022-06-02 10:39:30|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1654166380000|2022-06-02 10:39:40|48.09|45.69|48.07|45.67|48.09|45.69|48.07|45.67|0
1654166390000|2022-06-02 10:39:50|48.09|45.69|48.09|45.69|48.09|45.69|48.07|45.67|0
1654166400000|2022-06-02 10:40:00|48.15|45.75|48.22|45.82|48.22|45.82|48.15|45.75|0
1654166450000|2022-06-02 10:40:50|48.28|45.88|48.28|45.88|48.28|45.88|48.28|45.88|0
1654166460000|2022-06-02 10:41:00|48.38|45.98|48.35|45.95|48.38|45.98|48.35|45.95|0
1654166470000|2022-06-02 10:41:10|48.38|45.98|48.38|45.98|48.38|45.98|48.38|45.98|0
1654166480000|2022-06-02 10:41:20|48.43|46.03|48.38|45.98|48.43|46.03|48.38|45.98|0
1654166490000|2022-06-02 10:41:30|48.43|46.03|48.43|46.03|48.43|46.03|48.43|46.03|0
1654166500000|2022-06-02 10:41:40|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1654166510000|2022-06-02 10:41:50|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1654166520000|2022-06-02 10:42:00|48.67|46.27|48.67|46.27|48.67|46.27|48.64|46.24|0
1654166530000|2022-06-02 10:42:10|48.64|46.24|48.54|46.14|48.64|46.24|48.54|46.14|0
1654166540000|2022-06-02 10:42:20|48.59|46.19|48.54|46.14|48.59|46.19|48.54|46.14|0
1654166550000|2022-06-02 10:42:30|48.59|46.19|48.64|46.24|48.67|46.27|48.59|46.19|0
1654166560000|2022-06-02 10:42:40|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1654166570000|2022-06-02 10:42:50|48.69|46.29|48.75|46.35|48.75|46.35|48.69|46.29|0
1654166580000|2022-06-02 10:43:00|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1654166610000|2022-06-02 10:43:30|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1654166620000|2022-06-02 10:43:40|48.69|46.29|48.67|46.27|48.69|46.29|48.67|46.27|0
1654166630000|2022-06-02 10:43:50|48.64|46.24|48.8|46.4|48.8|46.4|48.64|46.24|0
1654166640000|2022-06-02 10:44:00|48.82|46.42|48.85|46.45|48.85|46.45|48.82|46.42|0
1654166650000|2022-06-02 10:44:10|48.8|46.4|48.74|46.34|48.8|46.4|48.74|46.34|0
1654166660000|2022-06-02 10:44:20|48.69|46.29|48.8|46.4|48.8|46.4|48.69|46.29|0
1654166670000|2022-06-02 10:44:30|48.77|46.37|48.85|46.45|48.85|46.45|48.77|46.37|0
1654166680000|2022-06-02 10:44:40|48.8|46.4|48.85|46.45|48.85|46.45|48.8|46.4|0
1654166690000|2022-06-02 10:44:50|48.82|46.42|48.85|46.45|48.87|46.47|48.82|46.42|0
1654166700000|2022-06-02 10:45:00|48.9|46.5|48.95|46.55|49.01|46.61|48.9|46.5|0
1654166710000|2022-06-02 10:45:10|48.93|46.53|48.95|46.55|48.95|46.55|48.85|46.45|0
1654166720000|2022-06-02 10:45:20|49.01|46.61|49.06|46.66|49.06|46.66|48.98|46.58|0
1654166730000|2022-06-02 10:45:30|49.14|46.74|49.16|46.76|49.16|46.76|49.11|46.71|0
1654166740000|2022-06-02 10:45:40|49.22|46.82|49.22|46.82|49.27|46.87|49.22|46.82|0
1654166750000|2022-06-02 10:45:50|49.19|46.79|49.22|46.82|49.22|46.82|49.19|46.79|0
1654166760000|2022-06-02 10:46:00|49.24|46.84|49.22|46.82|49.24|46.84|49.22|46.82|0
1654166770000|2022-06-02 10:46:10|49.19|46.79|49.14|46.74|49.19|46.79|49.14|46.74|0
1654166780000|2022-06-02 10:46:20|49.22|46.82|49.22|46.82|49.22|46.82|49.19|46.79|0
1654166790000|2022-06-02 10:46:30|49.24|46.84|49.24|46.84|49.27|46.87|49.24|46.84|0
1654166800000|2022-06-02 10:46:40|49.3|46.9|49.22|46.82|49.3|46.9|49.22|46.82|0
1654166810000|2022-06-02 10:46:50|49.16|46.76|49.16|46.76|49.16|46.76|49.16|46.76|0
1654166820000|2022-06-02 10:47:00|49.19|46.79|49.16|46.76|49.19|46.79|49.16|46.76|0
1654166830000|2022-06-02 10:47:10|49.22|46.82|49.22|46.82|49.27|46.87|49.22|46.82|0
1654166840000|2022-06-02 10:47:20|49.16|46.76|49.16|46.76|49.19|46.79|49.16|46.76|0
1654166850000|2022-06-02 10:47:30|49.19|46.79|49.19|46.79|49.22|46.82|49.16|46.76|0
1654166860000|2022-06-02 10:47:40|49.16|46.76|49.22|46.82|49.22|46.82|49.16|46.76|0
1654166870000|2022-06-02 10:47:50|49.27|46.87|49.27|46.87|49.27|46.87|49.27|46.87|0
1654166880000|2022-06-02 10:48:00|49.29|46.89|49.32|46.92|49.32|46.92|49.29|46.89|0
1654166890000|2022-06-02 10:48:10|49.29|46.89|49.29|46.89|49.29|46.89|49.27|46.87|0
1654166900000|2022-06-02 10:48:20|49.27|46.87|49.48|47.08|49.51|47.11|49.27|46.87|0
1654166910000|2022-06-02 10:48:30|49.43|47.03|49.43|47.03|49.43|47.03|49.43|47.03|0
1654166920000|2022-06-02 10:48:40|49.48|47.08|49.51|47.11|49.51|47.11|49.48|47.08|0
1654166930000|2022-06-02 10:48:50|49.59|47.19|49.48|47.08|49.59|47.19|49.48|47.08|0
1654166940000|2022-06-02 10:49:00|49.51|47.11|49.48|47.08|49.51|47.11|49.45|47.05|0
1654166950000|2022-06-02 10:49:10|49.43|47.03|49.43|47.03|49.45|47.05|49.43|47.03|0
1654166960000|2022-06-02 10:49:20|49.48|47.08|49.51|47.11|49.53|47.13|49.48|47.08|0
1654166970000|2022-06-02 10:49:30|49.48|47.08|49.43|47.03|49.48|47.08|49.43|47.03|0
1654166980000|2022-06-02 10:49:40|49.48|47.08|49.48|47.08|49.48|47.08|49.48|47.08|0
1654167000000|2022-06-02 10:50:00|49.45|47.05|49.4|47|49.48|47.08|49.4|47|0
1654167010000|2022-06-02 10:50:10|49.37|46.97|49.35|46.95|49.37|46.97|49.35|46.95|0
1654167020000|2022-06-02 10:50:20|49.32|46.92|49.32|46.92|49.32|46.92|49.32|46.92|0
1654167030000|2022-06-02 10:50:30|49.35|46.95|49.32|46.92|49.37|46.97|49.32|46.92|0
1654167040000|2022-06-02 10:50:40|49.27|46.87|49.27|46.87|49.27|46.87|49.27|46.87|0
1654167060000|2022-06-02 10:51:00|49.22|46.82|49.16|46.76|49.22|46.82|49.16|46.76|0
1654167070000|2022-06-02 10:51:10|49.14|46.74|49.16|46.76|49.16|46.76|49.14|46.74|0
1654167080000|2022-06-02 10:51:20|49.22|46.82|49.27|46.87|49.27|46.87|49.22|46.82|0
1654167100000|2022-06-02 10:51:40|49.32|46.92|49.29|46.89|49.32|46.92|49.29|46.89|0
1654167110000|2022-06-02 10:51:50|49.27|46.87|49.27|46.87|49.27|46.87|49.27|46.87|0
1654167120000|2022-06-02 10:52:00|49.22|46.82|49.22|46.82|49.22|46.82|49.19|46.79|0
1654167130000|2022-06-02 10:52:10|49.19|46.79|49.19|46.79|49.19|46.79|49.16|46.76|0
1654167140000|2022-06-02 10:52:20|49.21|46.81|49.19|46.79|49.21|46.81|49.19|46.79|0
1654167150000|2022-06-02 10:52:30|49.16|46.76|49.16|46.76|49.16|46.76|49.16|46.76|0
1654167170000|2022-06-02 10:52:50|49.11|46.71|49.16|46.76|49.21|46.81|49.11|46.71|0
1654167180000|2022-06-02 10:53:00|49.21|46.81|49.16|46.76|49.21|46.81|49.16|46.76|0
1654167190000|2022-06-02 10:53:10|49.21|46.81|49.19|46.79|49.21|46.81|49.19|46.79|0
1654167200000|2022-06-02 10:53:20|49.16|46.76|49.16|46.76|49.19|46.79|49.16|46.76|0
1654167210000|2022-06-02 10:53:30|49.19|46.79|49.21|46.81|49.21|46.81|49.19|46.79|0
1654167230000|2022-06-02 10:53:50|49.27|46.87|49.27|46.87|49.27|46.87|49.27|46.87|0
1654167240000|2022-06-02 10:54:00|49.29|46.89|49.27|46.87|49.29|46.89|49.27|46.87|0
1654167250000|2022-06-02 10:54:10|49.32|46.92|49.35|46.95|49.35|46.95|49.32|46.92|0
1654167260000|2022-06-02 10:54:20|49.32|46.92|49.45|47.05|49.45|47.05|49.32|46.92|0
1654167270000|2022-06-02 10:54:30|49.48|47.08|49.48|47.08|49.48|47.08|49.48|47.08|0
1654167290000|2022-06-02 10:54:50|49.53|47.13|49.48|47.08|49.53|47.13|49.48|47.08|0
1654167300000|2022-06-02 10:55:00|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1654167310000|2022-06-02 10:55:10|49.53|47.13|49.58|47.18|49.58|47.18|49.53|47.13|0
1654167320000|2022-06-02 10:55:20|49.56|47.16|49.48|47.08|49.56|47.16|49.48|47.08|0
1654167330000|2022-06-02 10:55:30|49.5|47.1|49.48|47.08|49.5|47.1|49.48|47.08|0
1654167340000|2022-06-02 10:55:40|49.45|47.05|49.43|47.03|49.45|47.05|49.43|47.03|0
1654167350000|2022-06-02 10:55:50|49.48|47.08|49.43|47.03|49.48|47.08|49.43|47.03|0
1654167360000|2022-06-02 10:56:00|49.42|47.02|49.42|47.02|49.42|47.02|49.42|47.02|0
1654167370000|2022-06-02 10:56:10|49.45|47.05|49.42|47.02|49.45|47.05|49.42|47.02|0
1654167380000|2022-06-02 10:56:20|49.45|47.05|49.48|47.08|49.48|47.08|49.45|47.05|0
1654167410000|2022-06-02 10:56:50|49.5|47.1|49.48|47.08|49.5|47.1|49.48|47.08|0
1654167420000|2022-06-02 10:57:00|49.53|47.13|49.53|47.13|49.53|47.13|49.53|47.13|0
1654167430000|2022-06-02 10:57:10|49.64|47.24|49.5|47.1|49.64|47.24|49.48|47.08|0
1654167440000|2022-06-02 10:57:20|49.53|47.13|49.48|47.08|49.53|47.13|49.48|47.08|0
1654167460000|2022-06-02 10:57:40|49.53|47.13|49.48|47.08|49.53|47.13|49.48|47.08|0
1654167470000|2022-06-02 10:57:50|49.42|47.02|49.48|47.08|49.48|47.08|49.42|47.02|0
1654167480000|2022-06-02 10:58:00|49.45|47.05|49.48|47.08|49.53|47.13|49.45|47.05|0
1654167500000|2022-06-02 10:58:20|49.45|47.05|49.48|47.08|49.48|47.08|49.45|47.05|0
1654167520000|2022-06-02 10:58:40|49.45|47.05|49.48|47.08|49.48|47.08|49.45|47.05|0
1654167540000|2022-06-02 10:59:00|49.42|47.02|49.48|47.08|49.48|47.08|49.42|47.02|0
1654167550000|2022-06-02 10:59:10|49.45|47.05|49.45|47.05|49.48|47.08|49.45|47.05|0
1654167560000|2022-06-02 10:59:20|49.48|47.08|49.42|47.02|49.48|47.08|49.42|47.02|0
1654167580000|2022-06-02 10:59:40|49.32|46.92|49.37|46.97|49.37|46.97|49.32|46.92|0
1654167600000|2022-06-02 11:00:00|49.34|46.94|49.32|46.92|49.37|46.97|49.32|46.92|0
1654167610000|2022-06-02 11:00:10|49.26|46.86|49.16|46.76|49.26|46.86|49.16|46.76|0
1654167620000|2022-06-02 11:00:20|49.18|46.78|49.13|46.73|49.18|46.78|49.13|46.73|0
1654167630000|2022-06-02 11:00:30|49.11|46.71|49.05|46.65|49.13|46.73|49.05|46.65|0
1654167640000|2022-06-02 11:00:40|49.11|46.71|49|46.6|49.11|46.71|49|46.6|0
1654167650000|2022-06-02 11:00:50|48.97|46.57|49|46.6|49|46.6|48.97|46.57|0
1654167660000|2022-06-02 11:01:00|48.95|46.55|49|46.6|49|46.6|48.95|46.55|0
1654167670000|2022-06-02 11:01:10|48.95|46.55|48.95|46.55|48.95|46.55|48.95|46.55|0
1654167680000|2022-06-02 11:01:20|48.9|46.5|48.84|46.44|48.9|46.5|48.84|46.44|0
1654167690000|2022-06-02 11:01:30|48.79|46.39|48.82|46.42|48.82|46.42|48.79|46.39|0
1654167700000|2022-06-02 11:01:40|48.84|46.44|48.79|46.39|48.84|46.44|48.79|46.39|0
1654167710000|2022-06-02 11:01:50|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1654167720000|2022-06-02 11:02:00|48.84|46.44|48.74|46.34|48.84|46.44|48.74|46.34|0
1654167730000|2022-06-02 11:02:10|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1654167740000|2022-06-02 11:02:20|48.66|46.26|48.69|46.29|48.71|46.31|48.66|46.26|0
1654167750000|2022-06-02 11:02:30|48.74|46.34|48.63|46.23|48.74|46.34|48.63|46.23|0
1654167760000|2022-06-02 11:02:40|48.68|46.28|48.68|46.28|48.68|46.28|48.68|46.28|0
1654167770000|2022-06-02 11:02:50|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1654167780000|2022-06-02 11:03:00|48.66|46.26|48.63|46.23|48.66|46.26|48.63|46.23|0
1654167790000|2022-06-02 11:03:10|48.61|46.21|48.58|46.18|48.61|46.21|48.58|46.18|0
1654167800000|2022-06-02 11:03:20|48.63|46.23|48.68|46.28|48.68|46.28|48.63|46.23|0
1654167810000|2022-06-02 11:03:30|48.63|46.23|48.58|46.18|48.63|46.23|48.55|46.15|0
1654167830000|2022-06-02 11:03:50|48.63|46.23|48.6|46.2|48.63|46.23|48.6|46.2|0
1654167840000|2022-06-02 11:04:00|48.63|46.23|48.53|46.13|48.63|46.23|48.53|46.13|0
1654167860000|2022-06-02 11:04:20|48.58|46.18|48.53|46.13|48.58|46.18|48.53|46.13|0
1654167880000|2022-06-02 11:04:40|48.48|46.08|48.47|46.07|48.53|46.13|48.47|46.07|0
1654167900000|2022-06-02 11:05:00|48.5|46.1|48.53|46.13|48.53|46.13|48.5|46.1|0
1654167910000|2022-06-02 11:05:10|48.55|46.15|48.58|46.18|48.58|46.18|48.53|46.13|0
1654167920000|2022-06-02 11:05:20|48.53|46.13|48.47|46.07|48.55|46.15|48.47|46.07|0
1654167930000|2022-06-02 11:05:30|48.53|46.13|48.5|46.1|48.53|46.13|48.47|46.07|0
1654167940000|2022-06-02 11:05:40|48.53|46.13|48.53|46.13|48.53|46.13|48.47|46.07|0
1654167960000|2022-06-02 11:06:00|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1654167970000|2022-06-02 11:06:10|48.53|46.13|48.53|46.13|48.53|46.13|48.53|46.13|0
1654167980000|2022-06-02 11:06:20|48.47|46.07|48.53|46.13|48.53|46.13|48.47|46.07|0
1654167990000|2022-06-02 11:06:30|48.58|46.18|48.47|46.07|48.58|46.18|48.47|46.07|0
1654168010000|2022-06-02 11:06:50|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1654168020000|2022-06-02 11:07:00|48.47|46.07|48.53|46.13|48.53|46.13|48.47|46.07|0
1654168030000|2022-06-02 11:07:10|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1654168060000|2022-06-02 11:07:40|48.55|46.15|48.58|46.18|48.58|46.18|48.55|46.15|0
1654168070000|2022-06-02 11:07:50|48.63|46.23|48.63|46.23|48.63|46.23|48.6|46.2|0
1654168080000|2022-06-02 11:08:00|48.58|46.18|48.63|46.23|48.63|46.23|48.58|46.18|0
1654168090000|2022-06-02 11:08:10|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1654168100000|2022-06-02 11:08:20|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1654168110000|2022-06-02 11:08:30|48.6|46.2|48.63|46.23|48.63|46.23|48.6|46.2|0
1654168130000|2022-06-02 11:08:50|48.58|46.18|48.53|46.13|48.58|46.18|48.53|46.13|0
1654168140000|2022-06-02 11:09:00|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1654168180000|2022-06-02 11:09:40|48.63|46.23|48.6|46.2|48.63|46.23|48.6|46.2|0
1654168190000|2022-06-02 11:09:50|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1654168200000|2022-06-02 11:10:00|48.63|46.23|48.6|46.2|48.63|46.23|48.6|46.2|0
1654168210000|2022-06-02 11:10:10|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1654168220000|2022-06-02 11:10:20|48.65|46.25|48.68|46.28|48.73|46.33|48.65|46.25|0
1654168230000|2022-06-02 11:10:30|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1654168260000|2022-06-02 11:11:00|48.68|46.28|48.68|46.28|48.68|46.28|48.68|46.28|0
1654168270000|2022-06-02 11:11:10|48.58|46.18|48.52|46.12|48.58|46.18|48.52|46.12|0
1654168290000|2022-06-02 11:11:30|48.47|46.07|48.47|46.07|48.47|46.07|48.47|46.07|0
1654168300000|2022-06-02 11:11:40|48.5|46.1|48.52|46.12|48.52|46.12|48.5|46.1|0
1654168310000|2022-06-02 11:11:50|48.47|46.07|48.52|46.12|48.52|46.12|48.47|46.07|0
1654168320000|2022-06-02 11:12:00|48.47|46.07|48.47|46.07|48.47|46.07|48.47|46.07|0
1654168350000|2022-06-02 11:12:30|48.42|46.02|48.47|46.07|48.47|46.07|48.42|46.02|0
1654168360000|2022-06-02 11:12:40|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1654168380000|2022-06-02 11:13:00|48.47|46.07|48.47|46.07|48.47|46.07|48.47|46.07|0
1654168410000|2022-06-02 11:13:30|48.58|46.18|48.65|46.25|48.65|46.25|48.58|46.18|0
1654168420000|2022-06-02 11:13:40|48.68|46.28|48.63|46.23|48.68|46.28|48.63|46.23|0
1654168430000|2022-06-02 11:13:50|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1654168440000|2022-06-02 11:14:00|48.5|46.1|48.52|46.12|48.52|46.12|48.5|46.1|0
1654168450000|2022-06-02 11:14:10|48.47|46.07|48.47|46.07|48.47|46.07|48.47|46.07|0
1654168460000|2022-06-02 11:14:20|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1654168470000|2022-06-02 11:14:30|48.55|46.15|48.58|46.18|48.58|46.18|48.55|46.15|0
1654168490000|2022-06-02 11:14:50|48.52|46.12|48.47|46.07|48.52|46.12|48.47|46.07|0
1654168500000|2022-06-02 11:15:00|48.5|46.1|48.42|46.02|48.5|46.1|48.42|46.02|0
1654168510000|2022-06-02 11:15:10|48.47|46.07|48.52|46.12|48.52|46.12|48.47|46.07|0
1654168520000|2022-06-02 11:15:20|48.47|46.07|48.47|46.07|48.47|46.07|48.47|46.07|0
1654168530000|2022-06-02 11:15:30|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1654168540000|2022-06-02 11:15:40|48.47|46.07|48.42|46.02|48.47|46.07|48.42|46.02|0
1654168550000|2022-06-02 11:15:50|48.47|46.07|48.47|46.07|48.47|46.07|48.47|46.07|0
1654168570000|2022-06-02 11:16:10|48.44|46.04|48.47|46.07|48.47|46.07|48.44|46.04|0
1654168580000|2022-06-02 11:16:20|48.42|46.02|48.47|46.07|48.47|46.07|48.42|46.02|0
1654168590000|2022-06-02 11:16:30|48.42|46.02|48.44|46.04|48.44|46.04|48.42|46.02|0
1654168600000|2022-06-02 11:16:40|48.42|46.02|48.47|46.07|48.52|46.12|48.42|46.02|0
1654168610000|2022-06-02 11:16:50|48.42|46.02|48.47|46.07|48.47|46.07|48.42|46.02|0
1654168620000|2022-06-02 11:17:00|48.21|45.81|48.37|45.97|48.37|45.97|48.21|45.81|0
1654168630000|2022-06-02 11:17:10|48.31|45.91|48.37|45.97|48.37|45.97|48.31|45.91|0
1654168640000|2022-06-02 11:17:20|48.31|45.91|48.37|45.97|48.37|45.97|48.31|45.91|0
1654168650000|2022-06-02 11:17:30|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1654168660000|2022-06-02 11:17:40|48.26|45.86|48.21|45.81|48.26|45.86|48.21|45.81|0
1654168670000|2022-06-02 11:17:50|48.26|45.86|48.26|45.86|48.26|45.86|48.21|45.81|0
1654168680000|2022-06-02 11:18:00|48.21|45.81|48.16|45.76|48.21|45.81|48.16|45.76|0
1654168690000|2022-06-02 11:18:10|48.37|45.97|48.31|45.91|48.37|45.97|48.31|45.91|0
1654168700000|2022-06-02 11:18:20|48.37|45.97|48.31|45.91|48.37|45.97|48.31|45.91|0
1654168710000|2022-06-02 11:18:30|48.34|45.94|48.31|45.91|48.34|45.94|48.31|45.91|0
1654168720000|2022-06-02 11:18:40|48.37|45.97|48.37|45.97|48.37|45.97|48.37|45.97|0
1654168730000|2022-06-02 11:18:50|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1654168740000|2022-06-02 11:19:00|48.37|45.97|48.37|45.97|48.37|45.97|48.31|45.91|0
1654168750000|2022-06-02 11:19:10|48.31|45.91|48.31|45.91|48.36|45.96|48.31|45.91|0
1654168760000|2022-06-02 11:19:20|48.36|45.96|48.31|45.91|48.36|45.96|48.31|45.91|0
1654168770000|2022-06-02 11:19:30|48.29|45.89|48.21|45.81|48.29|45.89|48.21|45.81|0
1654168780000|2022-06-02 11:19:40|48.23|45.83|48.23|45.83|48.23|45.83|48.21|45.81|0
1654168790000|2022-06-02 11:19:50|48.21|45.81|48.18|45.78|48.21|45.81|48.16|45.76|0
1654168800000|2022-06-02 11:20:00|48.21|45.81|48.21|45.81|48.21|45.81|48.16|45.76|0
1654168810000|2022-06-02 11:20:10|48.26|45.86|48.26|45.86|48.34|45.94|48.26|45.86|0
1654168820000|2022-06-02 11:20:20|48.52|46.12|48.36|45.96|48.52|46.12|48.36|45.96|0
1654168830000|2022-06-02 11:20:30|48.31|45.91|48.36|45.96|48.36|45.96|48.31|45.91|0
1654168850000|2022-06-02 11:20:50|48.31|45.91|48.26|45.86|48.31|45.91|48.26|45.86|0
1654168870000|2022-06-02 11:21:10|48.29|45.89|48.26|45.86|48.29|45.89|48.26|45.86|0
1654168880000|2022-06-02 11:21:20|48.28|45.88|48.28|45.88|48.28|45.88|48.28|45.88|0
1654168890000|2022-06-02 11:21:30|48.31|45.91|48.36|45.96|48.36|45.96|48.31|45.91|0
1654168900000|2022-06-02 11:21:40|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1654168910000|2022-06-02 11:21:50|48.36|45.96|48.36|45.96|48.36|45.96|48.36|45.96|0
1654168920000|2022-06-02 11:22:00|48.42|46.02|48.42|46.02|48.42|46.02|48.39|45.99|0
1654168930000|2022-06-02 11:22:10|48.47|46.07|48.47|46.07|48.47|46.07|48.47|46.07|0
1654168940000|2022-06-02 11:22:20|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1654168950000|2022-06-02 11:22:30|48.47|46.07|48.57|46.17|48.57|46.17|48.47|46.07|0
1654168960000|2022-06-02 11:22:40|48.62|46.22|48.52|46.12|48.62|46.22|48.52|46.12|0
1654168970000|2022-06-02 11:22:50|48.55|46.15|48.52|46.12|48.55|46.15|48.52|46.12|0
1654168980000|2022-06-02 11:23:00|48.55|46.15|48.62|46.22|48.62|46.22|48.55|46.15|0
1654168990000|2022-06-02 11:23:10|48.73|46.33|48.7|46.3|48.73|46.33|48.68|46.28|0
1654169000000|2022-06-02 11:23:20|48.73|46.33|48.68|46.28|48.73|46.33|48.68|46.28|0
1654169010000|2022-06-02 11:23:30|48.7|46.3|48.7|46.3|48.73|46.33|48.68|46.28|0
1654169020000|2022-06-02 11:23:40|48.73|46.33|48.89|46.49|48.89|46.49|48.73|46.33|0
1654169030000|2022-06-02 11:23:50|48.91|46.51|48.94|46.54|48.99|46.59|48.91|46.51|0
1654169040000|2022-06-02 11:24:00|48.99|46.59|49.04|46.64|49.07|46.67|48.99|46.59|0
1654169050000|2022-06-02 11:24:10|49.07|46.67|49.04|46.64|49.07|46.67|49.04|46.64|0
1654169060000|2022-06-02 11:24:20|49.07|46.67|49.1|46.7|49.1|46.7|49.07|46.67|0
1654169070000|2022-06-02 11:24:30|49.15|46.75|49.15|46.75|49.15|46.75|49.15|46.75|0
1654169080000|2022-06-02 11:24:40|49.17|46.77|49.1|46.7|49.17|46.77|49.1|46.7|0
1654169090000|2022-06-02 11:24:50|49.04|46.64|49.04|46.64|49.07|46.67|49.04|46.64|0
1654169100000|2022-06-02 11:25:00|48.99|46.59|48.99|46.59|49.04|46.64|48.99|46.59|0
1654169110000|2022-06-02 11:25:10|49.1|46.7|49.12|46.72|49.15|46.75|49.1|46.7|0
1654169120000|2022-06-02 11:25:20|49.04|46.64|49.04|46.64|49.04|46.64|48.99|46.59|0
1654169130000|2022-06-02 11:25:30|49.07|46.67|49.04|46.64|49.07|46.67|49.04|46.64|0
1654169140000|2022-06-02 11:25:40|48.99|46.59|48.99|46.59|48.99|46.59|48.99|46.59|0
1654169150000|2022-06-02 11:25:50|48.89|46.49|48.86|46.46|48.89|46.49|48.86|46.46|0
1654169160000|2022-06-02 11:26:00|48.78|46.38|48.73|46.33|48.78|46.38|48.73|46.33|0
1654169170000|2022-06-02 11:26:10|48.78|46.38|48.86|46.46|48.86|46.46|48.78|46.38|0
1654169180000|2022-06-02 11:26:20|48.89|46.49|48.89|46.49|48.89|46.49|48.83|46.43|0
1654169190000|2022-06-02 11:26:30|48.94|46.54|48.94|46.54|48.94|46.54|48.94|46.54|0
1654169210000|2022-06-02 11:26:50|48.89|46.49|48.89|46.49|48.89|46.49|48.89|46.49|0
1654169220000|2022-06-02 11:27:00|48.94|46.54|48.91|46.51|48.94|46.54|48.89|46.49|0
1654169230000|2022-06-02 11:27:10|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1654169240000|2022-06-02 11:27:20|48.94|46.54|49.04|46.64|49.04|46.64|48.94|46.54|0
1654169250000|2022-06-02 11:27:30|48.99|46.59|48.99|46.59|48.99|46.59|48.94|46.54|0
1654169260000|2022-06-02 11:27:40|48.94|46.54|48.94|46.54|48.94|46.54|48.94|46.54|0
1654169270000|2022-06-02 11:27:50|49.04|46.64|48.94|46.54|49.04|46.64|48.94|46.54|0
1654169280000|2022-06-02 11:28:00|48.99|46.59|48.91|46.51|48.99|46.59|48.91|46.51|0
1654169290000|2022-06-02 11:28:10|48.88|46.48|48.91|46.51|48.91|46.51|48.88|46.48|0
1654169300000|2022-06-02 11:28:20|48.99|46.59|48.99|46.59|48.99|46.59|48.94|46.54|0
1654169310000|2022-06-02 11:28:30|48.94|46.54|48.94|46.54|48.96|46.56|48.94|46.54|0
1654169320000|2022-06-02 11:28:40|48.96|46.56|48.99|46.59|48.99|46.59|48.94|46.54|0
1654169330000|2022-06-02 11:28:50|48.94|46.54|48.94|46.54|48.94|46.54|48.94|46.54|0
1654169340000|2022-06-02 11:29:00|48.99|46.59|48.99|46.59|48.99|46.59|48.99|46.59|0
1654169350000|2022-06-02 11:29:10|49.01|46.61|49.01|46.61|49.01|46.61|49.01|46.61|0
1654169360000|2022-06-02 11:29:20|48.99|46.59|49.04|46.64|49.04|46.64|48.99|46.59|0
1654169380000|2022-06-02 11:29:40|49.09|46.69|49.15|46.75|49.15|46.75|49.09|46.69|0
1654169390000|2022-06-02 11:29:50|49.17|46.77|49.17|46.77|49.17|46.77|49.17|46.77|0
1654169400000|2022-06-02 11:30:00|49.09|46.69|49.17|46.77|49.17|46.77|49.09|46.69|0
1654169410000|2022-06-02 11:30:10|49.15|46.75|48.99|46.59|49.15|46.75|48.99|46.59|0
1654169420000|2022-06-02 11:30:20|49.04|46.64|48.99|46.59|49.04|46.64|48.99|46.59|0
1654169430000|2022-06-02 11:30:30|48.94|46.54|48.99|46.59|48.99|46.59|48.94|46.54|0
1654169440000|2022-06-02 11:30:40|48.96|46.56|48.99|46.59|49.01|46.61|48.96|46.56|0
1654169450000|2022-06-02 11:30:50|49.04|46.64|49.01|46.61|49.04|46.64|49.01|46.61|0
1654169460000|2022-06-02 11:31:00|49.04|46.64|49.09|46.69|49.09|46.69|49.04|46.64|0
1654169470000|2022-06-02 11:31:10|49.12|46.72|49.04|46.64|49.12|46.72|49.04|46.64|0
1654169480000|2022-06-02 11:31:20|49.09|46.69|49.15|46.75|49.15|46.75|49.07|46.67|0
1654169490000|2022-06-02 11:31:30|49.09|46.69|49.09|46.69|49.09|46.69|49.09|46.69|0
1654169500000|2022-06-02 11:31:40|49.04|46.64|49.04|46.64|49.04|46.64|49.04|46.64|0
1654169510000|2022-06-02 11:31:50|48.94|46.54|48.83|46.43|48.94|46.54|48.83|46.43|0
1654169520000|2022-06-02 11:32:00|48.86|46.46|48.83|46.43|48.86|46.46|48.83|46.43|0
1654169530000|2022-06-02 11:32:10|48.8|46.4|48.78|46.38|48.8|46.4|48.78|46.38|0
1654169540000|2022-06-02 11:32:20|48.73|46.33|48.73|46.33|48.73|46.33|48.67|46.27|0
1654169550000|2022-06-02 11:32:30|48.78|46.38|48.88|46.48|48.88|46.48|48.78|46.38|0
1654169560000|2022-06-02 11:32:40|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1654169580000|2022-06-02 11:33:00|48.86|46.46|48.86|46.46|48.94|46.54|48.86|46.46|0
1654169590000|2022-06-02 11:33:10|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1654169600000|2022-06-02 11:33:20|48.8|46.4|48.62|46.22|48.8|46.4|48.59|46.19|0
1654169610000|2022-06-02 11:33:30|48.59|46.19|48.54|46.14|48.62|46.22|48.54|46.14|0
1654169620000|2022-06-02 11:33:40|48.46|46.06|48.41|46.01|48.46|46.06|48.41|46.01|0
1654169630000|2022-06-02 11:33:50|48.46|46.06|48.49|46.09|48.49|46.09|48.46|46.06|0
1654169640000|2022-06-02 11:34:00|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1654169650000|2022-06-02 11:34:10|48.54|46.14|48.59|46.19|48.65|46.25|48.54|46.14|0
1654169660000|2022-06-02 11:34:20|48.57|46.17|48.72|46.32|48.72|46.32|48.57|46.17|0
1654169670000|2022-06-02 11:34:30|48.78|46.38|48.78|46.38|48.78|46.38|48.78|46.38|0
1654169680000|2022-06-02 11:34:40|48.7|46.3|48.83|46.43|48.83|46.43|48.7|46.3|0
1654169690000|2022-06-02 11:34:50|48.78|46.38|48.78|46.38|48.78|46.38|48.78|46.38|0
1654169700000|2022-06-02 11:35:00|48.83|46.43|48.78|46.38|48.83|46.43|48.78|46.38|0
1654169710000|2022-06-02 11:35:10|48.72|46.32|48.72|46.32|48.75|46.35|48.72|46.32|0
1654169720000|2022-06-02 11:35:20|48.75|46.35|48.78|46.38|48.78|46.38|48.75|46.35|0
1654169730000|2022-06-02 11:35:30|48.72|46.32|48.72|46.32|48.75|46.35|48.72|46.32|0
1654169740000|2022-06-02 11:35:40|48.78|46.38|48.96|46.56|48.96|46.56|48.72|46.32|0
1654169750000|2022-06-02 11:35:50|49.04|46.64|49.01|46.61|49.04|46.64|49.01|46.61|0
1654169760000|2022-06-02 11:36:00|49.04|46.64|49.17|46.77|49.17|46.77|49.04|46.64|0
1654169770000|2022-06-02 11:36:10|49.2|46.8|49.25|46.85|49.25|46.85|49.2|46.8|0
1654169790000|2022-06-02 11:36:30|49.3|46.9|49.3|46.9|49.3|46.9|49.3|46.9|0
1654169800000|2022-06-02 11:36:40|49.28|46.88|49.25|46.85|49.28|46.88|49.25|46.85|0
1654169810000|2022-06-02 11:36:50|49.28|46.88|49.2|46.8|49.28|46.88|49.2|46.8|0
1654169820000|2022-06-02 11:37:00|49.14|46.74|49.2|46.8|49.2|46.8|49.14|46.74|0
1654169830000|2022-06-02 11:37:10|49.22|46.82|49.2|46.8|49.22|46.82|49.2|46.8|0
1654169840000|2022-06-02 11:37:20|49.22|46.82|49.2|46.8|49.22|46.82|49.2|46.8|0
1654169850000|2022-06-02 11:37:30|49.14|46.74|49.14|46.74|49.14|46.74|49.14|46.74|0
1654169860000|2022-06-02 11:37:40|49.09|46.69|49.09|46.69|49.09|46.69|49.09|46.69|0
1654169870000|2022-06-02 11:37:50|49.14|46.74|49.09|46.69|49.14|46.74|49.09|46.69|0
1654169880000|2022-06-02 11:38:00|49.14|46.74|49.17|46.77|49.2|46.8|49.14|46.74|0
1654169890000|2022-06-02 11:38:10|49.2|46.8|49.09|46.69|49.22|46.82|49.09|46.69|0
1654169900000|2022-06-02 11:38:20|48.96|46.56|48.96|46.56|48.99|46.59|48.96|46.56|0
1654169910000|2022-06-02 11:38:30|48.88|46.48|48.93|46.53|48.93|46.53|48.88|46.48|0
1654169920000|2022-06-02 11:38:40|48.91|46.51|48.85|46.45|48.91|46.51|48.83|46.43|0
1654169930000|2022-06-02 11:38:50|48.83|46.43|48.88|46.48|48.88|46.48|48.83|46.43|0
1654169940000|2022-06-02 11:39:00|48.91|46.51|48.99|46.59|48.99|46.59|48.91|46.51|0
1654169950000|2022-06-02 11:39:10|48.96|46.56|48.96|46.56|48.96|46.56|48.96|46.56|0
1654169960000|2022-06-02 11:39:20|48.93|46.53|48.99|46.59|48.99|46.59|48.93|46.53|0
1654169970000|2022-06-02 11:39:30|49.04|46.64|49.01|46.61|49.04|46.64|49.01|46.61|0
1654169980000|2022-06-02 11:39:40|49.04|46.64|49.04|46.64|49.04|46.64|49.04|46.64|0
1654169990000|2022-06-02 11:39:50|49.06|46.66|49.04|46.64|49.06|46.66|49.04|46.64|0
1654170000000|2022-06-02 11:40:00|49.06|46.66|49.14|46.74|49.14|46.74|49.04|46.64|0
1654170010000|2022-06-02 11:40:10|49.09|46.69|49.22|46.82|49.22|46.82|49.09|46.69|0
1654170020000|2022-06-02 11:40:20|49.3|46.9|49.3|46.9|49.3|46.9|49.3|46.9|0
1654170030000|2022-06-02 11:40:30|49.25|46.85|49.25|46.85|49.25|46.85|49.25|46.85|0
1654170040000|2022-06-02 11:40:40|49.2|46.8|49.22|46.82|49.22|46.82|49.2|46.8|0
1654170050000|2022-06-02 11:40:50|49.2|46.8|49.2|46.8|49.2|46.8|49.2|46.8|0
1654170080000|2022-06-02 11:41:20|49.22|46.82|49.25|46.85|49.25|46.85|49.22|46.82|0
1654170090000|2022-06-02 11:41:30|49.22|46.82|49.2|46.8|49.22|46.82|49.2|46.8|0
1654170100000|2022-06-02 11:41:40|49.14|46.74|49.14|46.74|49.14|46.74|49.14|46.74|0
1654170120000|2022-06-02 11:42:00|49.2|46.8|49.09|46.69|49.2|46.8|49.09|46.69|0
1654170130000|2022-06-02 11:42:10|49.04|46.64|49.04|46.64|49.09|46.69|49.04|46.64|0
1654170140000|2022-06-02 11:42:20|48.98|46.58|48.98|46.58|48.98|46.58|48.98|46.58|0
1654170150000|2022-06-02 11:42:30|48.96|46.56|48.93|46.53|48.96|46.56|48.93|46.53|0
1654170160000|2022-06-02 11:42:40|48.88|46.48|48.83|46.43|48.93|46.53|48.83|46.43|0
1654170170000|2022-06-02 11:42:50|48.8|46.4|48.83|46.43|48.83|46.43|48.8|46.4|0
1654170180000|2022-06-02 11:43:00|48.88|46.48|48.88|46.48|48.88|46.48|48.85|46.45|0
1654170200000|2022-06-02 11:43:20|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1654170210000|2022-06-02 11:43:30|48.67|46.27|48.72|46.32|48.72|46.32|48.64|46.24|0
1654170230000|2022-06-02 11:43:50|48.8|46.4|48.77|46.37|48.8|46.4|48.77|46.37|0
1654170240000|2022-06-02 11:44:00|48.83|46.43|48.67|46.27|48.83|46.43|48.67|46.27|0
1654170250000|2022-06-02 11:44:10|48.69|46.29|48.67|46.27|48.69|46.29|48.67|46.27|0
1654170260000|2022-06-02 11:44:20|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1654170270000|2022-06-02 11:44:30|48.72|46.32|48.88|46.48|48.88|46.48|48.72|46.32|0
1654170280000|2022-06-02 11:44:40|48.85|46.45|48.72|46.32|48.85|46.45|48.72|46.32|0
1654170290000|2022-06-02 11:44:50|48.77|46.37|48.69|46.29|48.77|46.37|48.69|46.29|0
1654170300000|2022-06-02 11:45:00|48.67|46.27|48.56|46.16|48.67|46.27|48.56|46.16|0
1654170310000|2022-06-02 11:45:10|48.54|46.14|48.54|46.14|48.54|46.14|48.51|46.11|0
1654170320000|2022-06-02 11:45:20|48.56|46.16|48.69|46.29|48.69|46.29|48.56|46.16|0
1654170330000|2022-06-02 11:45:30|48.72|46.32|48.77|46.37|48.77|46.37|48.72|46.32|0
1654170360000|2022-06-02 11:46:00|48.85|46.45|48.88|46.48|48.88|46.48|48.83|46.43|0
1654170370000|2022-06-02 11:46:10|48.93|46.53|48.88|46.48|48.93|46.53|48.88|46.48|0
1654170380000|2022-06-02 11:46:20|48.9|46.5|48.88|46.48|48.9|46.5|48.88|46.48|0
1654170400000|2022-06-02 11:46:40|48.93|46.53|48.96|46.56|48.96|46.56|48.93|46.53|0
1654170410000|2022-06-02 11:46:50|48.98|46.58|48.98|46.58|48.98|46.58|48.98|46.58|0
1654170420000|2022-06-02 11:47:00|48.96|46.56|49.27|46.87|49.27|46.87|48.96|46.56|0
1654170430000|2022-06-02 11:47:10|49.3|46.9|49.3|46.9|49.3|46.9|49.3|46.9|0
1654170440000|2022-06-02 11:47:20|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1654170450000|2022-06-02 11:47:30|48.93|46.53|48.88|46.48|48.93|46.53|48.88|46.48|0
1654170470000|2022-06-02 11:47:50|48.93|46.53|48.93|46.53|49.03|46.63|48.93|46.53|0
1654170480000|2022-06-02 11:48:00|48.98|46.58|49.03|46.63|49.03|46.63|48.98|46.58|0
1654170490000|2022-06-02 11:48:10|49.06|46.66|49.03|46.63|49.06|46.66|49.03|46.63|0
1654170500000|2022-06-02 11:48:20|49.01|46.61|49.01|46.61|49.03|46.63|49.01|46.61|0
1654170510000|2022-06-02 11:48:30|49.03|46.63|49.06|46.66|49.09|46.69|49.03|46.63|0
1654170520000|2022-06-02 11:48:40|49.03|46.63|49.14|46.74|49.14|46.74|49.03|46.63|0
1654170530000|2022-06-02 11:48:50|49.17|46.77|49.14|46.74|49.19|46.79|49.14|46.74|0
1654170540000|2022-06-02 11:49:00|49.09|46.69|49.03|46.63|49.09|46.69|48.98|46.58|0
1654170550000|2022-06-02 11:49:10|49.06|46.66|49.09|46.69|49.09|46.69|49.06|46.66|0
1654170560000|2022-06-02 11:49:20|49.03|46.63|49.03|46.63|49.03|46.63|48.98|46.58|0
1654170570000|2022-06-02 11:49:30|48.93|46.53|48.93|46.53|48.93|46.53|48.93|46.53|0
1654170580000|2022-06-02 11:49:40|48.88|46.48|48.88|46.48|48.93|46.53|48.88|46.48|0
1654170590000|2022-06-02 11:49:50|48.9|46.5|48.88|46.48|48.9|46.5|48.88|46.48|0
1654170600000|2022-06-02 11:50:00|48.77|46.37|48.82|46.42|48.82|46.42|48.77|46.37|0
1654170610000|2022-06-02 11:50:10|48.88|46.48|48.88|46.48|48.88|46.48|48.88|46.48|0
1654170630000|2022-06-02 11:50:30|48.8|46.4|48.82|46.42|48.82|46.42|48.8|46.4|0
1654170640000|2022-06-02 11:50:40|48.77|46.37|48.85|46.45|48.88|46.48|48.77|46.37|0
1654170650000|2022-06-02 11:50:50|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1654170660000|2022-06-02 11:51:00|48.88|46.48|48.82|46.42|48.88|46.48|48.82|46.42|0
1654170680000|2022-06-02 11:51:20|48.85|46.45|48.82|46.42|48.88|46.48|48.8|46.4|0
1654170690000|2022-06-02 11:51:30|48.88|46.48|48.88|46.48|48.88|46.48|48.82|46.42|0
1654170700000|2022-06-02 11:51:40|48.82|46.42|48.82|46.42|48.82|46.42|48.77|46.37|0
1654170710000|2022-06-02 11:51:50|48.77|46.37|48.77|46.37|48.82|46.42|48.77|46.37|0
1654170720000|2022-06-02 11:52:00|48.72|46.32|48.77|46.37|48.77|46.37|48.72|46.32|0
1654170730000|2022-06-02 11:52:10|48.82|46.42|48.77|46.37|48.85|46.45|48.77|46.37|0
1654170740000|2022-06-02 11:52:20|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1654170750000|2022-06-02 11:52:30|48.87|46.47|48.82|46.42|48.87|46.47|48.82|46.42|0
1654170760000|2022-06-02 11:52:40|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1654170770000|2022-06-02 11:52:50|48.82|46.42|48.85|46.45|48.87|46.47|48.82|46.42|0
1654170780000|2022-06-02 11:53:00|48.82|46.42|48.82|46.42|48.85|46.45|48.82|46.42|0
1654170790000|2022-06-02 11:53:10|48.85|46.45|48.82|46.42|48.87|46.47|48.82|46.42|0
1654170800000|2022-06-02 11:53:20|48.85|46.45|48.87|46.47|48.87|46.47|48.82|46.42|0
1654170810000|2022-06-02 11:53:30|48.9|46.5|48.87|46.47|48.9|46.5|48.87|46.47|0
1654170830000|2022-06-02 11:53:50|48.85|46.45|48.87|46.47|48.87|46.47|48.85|46.45|0
1654170840000|2022-06-02 11:54:00|48.85|46.45|48.72|46.32|48.85|46.45|48.72|46.32|0
1654170850000|2022-06-02 11:54:10|48.77|46.37|48.74|46.34|48.77|46.37|48.74|46.34|0
1654170860000|2022-06-02 11:54:20|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1654170870000|2022-06-02 11:54:30|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1654170880000|2022-06-02 11:54:40|48.87|46.47|48.93|46.53|48.93|46.53|48.87|46.47|0
1654170890000|2022-06-02 11:54:50|48.9|46.5|48.87|46.47|48.9|46.5|48.87|46.47|0
1654170900000|2022-06-02 11:55:00|48.82|46.42|48.82|46.42|48.85|46.45|48.82|46.42|0
1654170910000|2022-06-02 11:55:10|48.72|46.32|48.72|46.32|48.72|46.32|48.72|46.32|0
1654170920000|2022-06-02 11:55:20|48.69|46.29|48.66|46.26|48.77|46.37|48.66|46.26|0
1654170930000|2022-06-02 11:55:30|48.61|46.21|48.61|46.21|48.61|46.21|48.61|46.21|0
1654170950000|2022-06-02 11:55:50|48.66|46.26|48.72|46.32|48.72|46.32|48.66|46.26|0
1654170960000|2022-06-02 11:56:00|48.64|46.24|48.66|46.26|48.66|46.26|48.64|46.24|0
1654170980000|2022-06-02 11:56:20|48.72|46.32|48.72|46.32|48.72|46.32|48.72|46.32|0
1654170990000|2022-06-02 11:56:30|48.61|46.21|48.66|46.26|48.66|46.26|48.61|46.21|0
1654171000000|2022-06-02 11:56:40|48.61|46.21|48.66|46.26|48.66|46.26|48.61|46.21|0
1654171010000|2022-06-02 11:56:50|48.64|46.24|48.56|46.16|48.66|46.26|48.56|46.16|0
1654171020000|2022-06-02 11:57:00|48.61|46.21|48.61|46.21|48.61|46.21|48.58|46.18|0
1654171030000|2022-06-02 11:57:10|48.64|46.24|48.66|46.26|48.66|46.26|48.64|46.24|0
1654171040000|2022-06-02 11:57:20|48.61|46.21|48.66|46.26|48.66|46.26|48.61|46.21|0
1654171050000|2022-06-02 11:57:30|48.64|46.24|48.66|46.26|48.66|46.26|48.64|46.24|0
1654171060000|2022-06-02 11:57:40|48.61|46.21|48.66|46.26|48.66|46.26|48.61|46.21|0
1654171070000|2022-06-02 11:57:50|48.72|46.32|48.72|46.32|48.72|46.32|48.72|46.32|0
1654171080000|2022-06-02 11:58:00|48.69|46.29|48.74|46.34|48.74|46.34|48.69|46.29|0
1654171090000|2022-06-02 11:58:10|48.72|46.32|48.66|46.26|48.72|46.32|48.66|46.26|0
1654171100000|2022-06-02 11:58:20|48.72|46.32|48.77|46.37|48.77|46.37|48.66|46.26|0
1654171110000|2022-06-02 11:58:30|48.72|46.32|48.69|46.29|48.72|46.32|48.69|46.29|0
1654171120000|2022-06-02 11:58:40|48.72|46.32|48.72|46.32|48.72|46.32|48.72|46.32|0
1654171130000|2022-06-02 11:58:50|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1654171140000|2022-06-02 11:59:00|48.72|46.32|48.71|46.31|48.72|46.32|48.71|46.31|0
1654171150000|2022-06-02 11:59:10|48.77|46.37|48.71|46.31|48.77|46.37|48.71|46.31|0
1654171170000|2022-06-02 11:59:30|48.74|46.34|48.74|46.34|48.74|46.34|48.71|46.31|0
1654171180000|2022-06-02 11:59:40|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1654171190000|2022-06-02 11:59:50|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1654171200000|2022-06-02 12:00:00|48.71|46.31|48.71|46.31|48.74|46.34|48.71|46.31|0
1654171210000|2022-06-02 12:00:10|48.74|46.34|48.71|46.31|48.74|46.34|48.69|46.29|0
1654171230000|2022-06-02 12:00:30|48.69|46.29|48.71|46.31|48.71|46.31|48.69|46.29|0
1654171240000|2022-06-02 12:00:40|48.77|46.37|48.77|46.37|48.77|46.37|48.77|46.37|0
1654171250000|2022-06-02 12:00:50|48.82|46.42|48.71|46.31|48.82|46.42|48.71|46.31|0
1654171260000|2022-06-02 12:01:00|48.77|46.37|48.71|46.31|48.77|46.37|48.71|46.31|0
1654171270000|2022-06-02 12:01:10|48.74|46.34|48.77|46.37|48.77|46.37|48.74|46.34|0
1654171280000|2022-06-02 12:01:20|48.71|46.31|48.71|46.31|48.71|46.31|48.71|46.31|0
1654171310000|2022-06-02 12:01:50|48.79|46.39|48.87|46.47|48.87|46.47|48.79|46.39|0
1654171320000|2022-06-02 12:02:00|49|46.6|49.03|46.63|49.03|46.63|49|46.6|0
1654171330000|2022-06-02 12:02:10|49.08|46.68|48.87|46.47|49.08|46.68|48.87|46.47|0
1654171340000|2022-06-02 12:02:20|48.92|46.52|49.08|46.68|49.08|46.68|48.92|46.52|0
1654171350000|2022-06-02 12:02:30|49.11|46.71|49.05|46.65|49.11|46.71|48.98|46.58|0
1654171360000|2022-06-02 12:02:40|49.03|46.63|48.87|46.47|49.03|46.63|48.87|46.47|0
1654171370000|2022-06-02 12:02:50|48.77|46.37|48.71|46.31|48.77|46.37|48.71|46.31|0
1654171380000|2022-06-02 12:03:00|48.77|46.37|48.71|46.31|48.77|46.37|48.71|46.31|0
1654171390000|2022-06-02 12:03:10|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1654171400000|2022-06-02 12:03:20|48.77|46.37|48.77|46.37|48.82|46.42|48.77|46.37|0
1654171410000|2022-06-02 12:03:30|48.74|46.34|48.77|46.37|48.82|46.42|48.74|46.34|0
1654171420000|2022-06-02 12:03:40|48.71|46.31|48.77|46.37|48.77|46.37|48.71|46.31|0
1654171430000|2022-06-02 12:03:50|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1654171440000|2022-06-02 12:04:00|48.77|46.37|48.79|46.39|48.79|46.39|48.77|46.37|0
1654171450000|2022-06-02 12:04:10|48.77|46.37|48.74|46.34|48.77|46.37|48.74|46.34|0
1654171460000|2022-06-02 12:04:20|48.77|46.37|48.71|46.31|48.77|46.37|48.71|46.31|0
1654171470000|2022-06-02 12:04:30|48.66|46.26|48.77|46.37|48.77|46.37|48.66|46.26|0
1654171480000|2022-06-02 12:04:40|48.82|46.42|48.77|46.37|48.82|46.42|48.77|46.37|0
1654171490000|2022-06-02 12:04:50|48.71|46.31|48.71|46.31|48.71|46.31|48.71|46.31|0
1654171500000|2022-06-02 12:05:00|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1654171510000|2022-06-02 12:05:10|48.66|46.26|48.61|46.21|48.66|46.26|48.5|46.1|0
1654171520000|2022-06-02 12:05:20|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1654171530000|2022-06-02 12:05:30|48.35|45.95|48.4|46|48.4|46|48.35|45.95|0
1654171540000|2022-06-02 12:05:40|48.35|45.95|48.35|45.95|48.37|45.97|48.35|45.95|0
1654171550000|2022-06-02 12:05:50|48.4|46|48.29|45.89|48.4|46|48.29|45.89|0
1654171560000|2022-06-02 12:06:00|48.24|45.84|48.14|45.74|48.24|45.84|48.14|45.74|0
1654171570000|2022-06-02 12:06:10|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1654171580000|2022-06-02 12:06:20|48.22|45.82|48.24|45.84|48.29|45.89|48.22|45.82|0
1654171590000|2022-06-02 12:06:30|48.29|45.89|48.27|45.87|48.29|45.89|48.24|45.84|0
1654171600000|2022-06-02 12:06:40|48.24|45.84|48.14|45.74|48.24|45.84|48.14|45.74|0
1654171610000|2022-06-02 12:06:50|48.19|45.79|48.24|45.84|48.24|45.84|48.19|45.79|0
1654171620000|2022-06-02 12:07:00|48.29|45.89|48.29|45.89|48.29|45.89|48.24|45.84|0
1654171630000|2022-06-02 12:07:10|48.19|45.79|48.14|45.74|48.19|45.79|48.14|45.74|0
1654171640000|2022-06-02 12:07:20|48.09|45.69|48.09|45.69|48.14|45.74|48.09|45.69|0
1654171650000|2022-06-02 12:07:30|48.06|45.66|48.03|45.63|48.06|45.66|48.03|45.63|0
1654171660000|2022-06-02 12:07:40|47.98|45.58|47.9|45.5|47.98|45.58|47.9|45.5|0
1654171670000|2022-06-02 12:07:50|48.03|45.63|47.98|45.58|48.03|45.63|47.98|45.58|0
1654171680000|2022-06-02 12:08:00|47.93|45.53|47.83|45.43|47.93|45.53|47.83|45.43|0
1654171690000|2022-06-02 12:08:10|47.75|45.35|47.88|45.48|47.88|45.48|47.75|45.35|0
1654171700000|2022-06-02 12:08:20|47.93|45.53|47.98|45.58|47.98|45.58|47.93|45.53|0
1654171710000|2022-06-02 12:08:30|47.93|45.53|47.98|45.58|47.98|45.58|47.93|45.53|0
1654171720000|2022-06-02 12:08:40|47.93|45.53|47.98|45.58|47.98|45.58|47.93|45.53|0
1654171730000|2022-06-02 12:08:50|47.93|45.53|47.98|45.58|47.98|45.58|47.88|45.48|0
1654171740000|2022-06-02 12:09:00|47.77|45.37|47.72|45.32|47.77|45.37|47.72|45.32|0
1654171750000|2022-06-02 12:09:10|47.77|45.37|47.72|45.32|47.77|45.37|47.67|45.27|0
1654171760000|2022-06-02 12:09:20|47.67|45.27|47.57|45.17|47.7|45.3|47.57|45.17|0
1654171770000|2022-06-02 12:09:30|47.62|45.22|47.57|45.17|47.62|45.22|47.57|45.17|0
1654171780000|2022-06-02 12:09:40|47.62|45.22|47.57|45.17|47.62|45.22|47.57|45.17|0
1654171790000|2022-06-02 12:09:50|47.41|45.01|47.52|45.12|47.52|45.12|47.41|45.01|0
1654171800000|2022-06-02 12:10:00|47.47|45.07|47.47|45.07|47.52|45.12|47.47|45.07|0
1654171810000|2022-06-02 12:10:10|47.41|45.01|47.26|44.86|47.41|45.01|47.26|44.86|0
1654171830000|2022-06-02 12:10:30|47.31|44.91|47.26|44.86|47.31|44.91|47.26|44.86|0
1654171840000|2022-06-02 12:10:40|47.28|44.88|47.41|45.01|47.41|45.01|47.28|44.88|0
1654171850000|2022-06-02 12:10:50|47.47|45.07|47.41|45.01|47.47|45.07|47.36|44.96|0
1654171860000|2022-06-02 12:11:00|47.36|44.96|47.46|45.06|47.46|45.06|47.36|44.96|0
1654171870000|2022-06-02 12:11:10|47.36|44.96|47.31|44.91|47.36|44.96|47.28|44.88|0
1654171880000|2022-06-02 12:11:20|47.26|44.86|47.36|44.96|47.36|44.96|47.26|44.86|0
1654171890000|2022-06-02 12:11:30|47.31|44.91|47.21|44.81|47.31|44.91|47.21|44.81|0
1654171900000|2022-06-02 12:11:40|47.26|44.86|47.31|44.91|47.31|44.91|47.26|44.86|0
1654171910000|2022-06-02 12:11:50|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1654171920000|2022-06-02 12:12:00|47.31|44.91|47.36|44.96|47.36|44.96|47.31|44.91|0
1654171930000|2022-06-02 12:12:10|47.44|45.04|47.44|45.04|47.44|45.04|47.41|45.01|0
1654171940000|2022-06-02 12:12:20|47.46|45.06|47.46|45.06|47.46|45.06|47.41|45.01|0
1654171950000|2022-06-02 12:12:30|47.41|45.01|47.34|44.94|47.41|45.01|47.34|44.94|0
1654171960000|2022-06-02 12:12:40|47.31|44.91|47.41|45.01|47.41|45.01|47.31|44.91|0
1654171970000|2022-06-02 12:12:50|47.39|44.99|47.41|45.01|47.44|45.04|47.39|44.99|0
1654171980000|2022-06-02 12:13:00|47.36|44.96|47.39|44.99|47.39|44.99|47.36|44.96|0
1654171990000|2022-06-02 12:13:10|47.41|45.01|47.46|45.06|47.46|45.06|47.41|45.01|0
1654172000000|2022-06-02 12:13:20|47.44|45.04|47.46|45.06|47.46|45.06|47.44|45.04|0
1654172010000|2022-06-02 12:13:30|47.44|45.04|47.44|45.04|47.46|45.06|47.44|45.04|0
1654172020000|2022-06-02 12:13:40|47.46|45.06|47.46|45.06|47.46|45.06|47.46|45.06|0
1654172030000|2022-06-02 12:13:50|47.41|45.01|47.54|45.14|47.54|45.14|47.41|45.01|0
1654172040000|2022-06-02 12:14:00|47.62|45.22|47.69|45.29|47.72|45.32|47.62|45.22|0
1654172050000|2022-06-02 12:14:10|47.64|45.24|47.69|45.29|47.72|45.32|47.62|45.22|0
1654172060000|2022-06-02 12:14:20|47.72|45.32|47.77|45.37|47.77|45.37|47.72|45.32|0
1654172070000|2022-06-02 12:14:30|47.69|45.29|47.69|45.29|47.69|45.29|47.67|45.27|0
1654172080000|2022-06-02 12:14:40|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1654172090000|2022-06-02 12:14:50|47.77|45.37|47.82|45.42|47.82|45.42|47.77|45.37|0
1654172100000|2022-06-02 12:15:00|47.95|45.55|49.13|46.73|49.13|46.73|47.95|45.55|0
1654172110000|2022-06-02 12:15:10|48.6|46.2|48.42|46.02|48.6|46.2|48.37|45.97|0
1654172120000|2022-06-02 12:15:20|48.5|46.1|48.6|46.2|48.79|46.39|48.5|46.1|0
1654172130000|2022-06-02 12:15:30|48.97|46.57|48.52|46.12|48.97|46.57|48.52|46.12|0
1654172140000|2022-06-02 12:15:40|48.45|46.05|48.52|46.12|48.55|46.15|48.45|46.05|0
1654172150000|2022-06-02 12:15:50|48.45|46.05|48.37|45.97|48.45|46.05|48.37|45.97|0
1654172160000|2022-06-02 12:16:00|48.42|46.02|48.34|45.94|48.42|46.02|48.19|45.79|0
1654172170000|2022-06-02 12:16:10|48.24|45.84|48.08|45.68|48.24|45.84|48.08|45.68|0
1654172180000|2022-06-02 12:16:20|48.03|45.63|47.57|45.17|48.03|45.63|47.57|45.17|0
1654172190000|2022-06-02 12:16:30|47.75|45.35|47.88|45.48|47.88|45.48|47.75|45.35|0
1654172200000|2022-06-02 12:16:40|47.93|45.53|47.82|45.42|47.93|45.53|47.72|45.32|0
1654172210000|2022-06-02 12:16:50|47.85|45.45|47.72|45.32|47.88|45.48|47.72|45.32|0
1654172220000|2022-06-02 12:17:00|47.77|45.37|47.62|45.22|47.77|45.37|47.62|45.22|0
1654172230000|2022-06-02 12:17:10|47.59|45.19|47.77|45.37|47.77|45.37|47.59|45.19|0
1654172240000|2022-06-02 12:17:20|47.69|45.29|47.62|45.22|47.69|45.29|47.57|45.17|0
1654172250000|2022-06-02 12:17:30|47.67|45.27|47.72|45.32|47.72|45.32|47.67|45.27|0
1654172260000|2022-06-02 12:17:40|47.74|45.34|47.21|44.81|47.74|45.34|47.21|44.81|0
1654172270000|2022-06-02 12:17:50|47|44.6|47.1|44.7|47.1|44.7|47|44.6|0
1654172280000|2022-06-02 12:18:00|47.08|44.68|47.15|44.75|47.15|44.75|47.05|44.65|0
1654172290000|2022-06-02 12:18:10|47.21|44.81|47.21|44.81|47.21|44.81|47.1|44.7|0
1654172300000|2022-06-02 12:18:20|47.41|45.01|47.44|45.04|47.44|45.04|47.36|44.96|0
1654172310000|2022-06-02 12:18:30|47.41|45.01|47.74|45.34|47.74|45.34|47.41|45.01|0
1654172320000|2022-06-02 12:18:40|47.72|45.32|47.67|45.27|47.74|45.34|47.54|45.14|0
1654172330000|2022-06-02 12:18:50|47.72|45.32|47.69|45.29|47.77|45.37|47.67|45.27|0
1654172340000|2022-06-02 12:19:00|47.72|45.32|47.56|45.16|47.74|45.34|47.56|45.16|0
1654172350000|2022-06-02 12:19:10|47.62|45.22|47.56|45.16|47.62|45.22|47.51|45.11|0
1654172360000|2022-06-02 12:19:20|47.54|45.14|47.67|45.27|47.67|45.27|47.54|45.14|0
1654172370000|2022-06-02 12:19:30|47.69|45.29|47.82|45.42|47.82|45.42|47.69|45.29|0
1654172380000|2022-06-02 12:19:40|47.77|45.37|47.72|45.32|47.77|45.37|47.67|45.27|0
1654172390000|2022-06-02 12:19:50|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1654172400000|2022-06-02 12:20:00|47.67|45.27|47.82|45.42|47.87|45.47|47.67|45.27|0
1654172410000|2022-06-02 12:20:10|47.87|45.47|47.87|45.47|47.87|45.47|47.82|45.42|0
1654172420000|2022-06-02 12:20:20|47.98|45.58|48.03|45.63|48.03|45.63|47.98|45.58|0
1654172430000|2022-06-02 12:20:30|48.24|45.84|48.29|45.89|48.29|45.89|48.11|45.71|0
1654172440000|2022-06-02 12:20:40|48.24|45.84|48.18|45.78|48.31|45.91|48.18|45.78|0
1654172450000|2022-06-02 12:20:50|48.24|45.84|48.08|45.68|48.24|45.84|48.08|45.68|0
1654172460000|2022-06-02 12:21:00|48|45.6|48|45.6|48.08|45.68|48|45.6|0
1654172470000|2022-06-02 12:21:10|47.98|45.58|48.08|45.68|48.08|45.68|47.98|45.58|0
1654172480000|2022-06-02 12:21:20|48.03|45.63|48|45.6|48.08|45.68|47.93|45.53|0
1654172490000|2022-06-02 12:21:30|47.92|45.52|47.87|45.47|47.98|45.58|47.87|45.47|0
1654172500000|2022-06-02 12:21:40|47.92|45.52|47.92|45.52|47.92|45.52|47.85|45.45|0
1654172510000|2022-06-02 12:21:50|48|45.6|47.82|45.42|48|45.6|47.77|45.37|0
1654172520000|2022-06-02 12:22:00|47.72|45.32|47.77|45.37|47.79|45.39|47.72|45.32|0
1654172530000|2022-06-02 12:22:10|47.79|45.39|47.82|45.42|47.92|45.52|47.79|45.39|0
1654172540000|2022-06-02 12:22:20|47.77|45.37|47.82|45.42|47.82|45.42|47.77|45.37|0
1654172550000|2022-06-02 12:22:30|47.79|45.39|47.82|45.42|47.87|45.47|47.79|45.39|0
1654172560000|2022-06-02 12:22:40|47.79|45.39|47.82|45.42|47.82|45.42|47.79|45.39|0
1654172570000|2022-06-02 12:22:50|47.74|45.34|47.72|45.32|47.82|45.42|47.67|45.27|0
1654172580000|2022-06-02 12:23:00|47.79|45.39|47.85|45.45|47.92|45.52|47.79|45.39|0
1654172590000|2022-06-02 12:23:10|47.98|45.58|47.87|45.47|47.98|45.58|47.77|45.37|0
1654172600000|2022-06-02 12:23:20|47.82|45.42|48|45.6|48|45.6|47.82|45.42|0
1654172610000|2022-06-02 12:23:30|47.87|45.47|47.9|45.5|47.9|45.5|47.87|45.47|0
1654172620000|2022-06-02 12:23:40|47.92|45.52|47.92|45.52|47.98|45.58|47.92|45.52|0
1654172630000|2022-06-02 12:23:50|47.98|45.58|47.95|45.55|47.98|45.58|47.95|45.55|0
1654172640000|2022-06-02 12:24:00|48.03|45.63|47.92|45.52|48.03|45.63|47.87|45.47|0
1654172650000|2022-06-02 12:24:10|47.98|45.58|48.1|45.7|48.1|45.7|47.98|45.58|0
1654172660000|2022-06-02 12:24:20|48.05|45.65|47.98|45.58|48.05|45.65|47.98|45.58|0
1654172670000|2022-06-02 12:24:30|48.08|45.68|48.03|45.63|48.08|45.68|47.98|45.58|0
1654172680000|2022-06-02 12:24:40|47.95|45.55|48.03|45.63|48.05|45.65|47.95|45.55|0
1654172690000|2022-06-02 12:24:50|47.95|45.55|47.95|45.55|48|45.6|47.92|45.52|0
1654172700000|2022-06-02 12:25:00|48.03|45.63|48.03|45.63|48.03|45.63|47.98|45.58|0
1654172710000|2022-06-02 12:25:10|47.98|45.58|47.82|45.42|47.98|45.58|47.82|45.42|0
1654172720000|2022-06-02 12:25:20|47.84|45.44|47.95|45.55|47.95|45.55|47.84|45.44|0
1654172730000|2022-06-02 12:25:30|47.98|45.58|47.92|45.52|48.08|45.68|47.92|45.52|0
1654172740000|2022-06-02 12:25:40|47.9|45.5|47.9|45.5|47.92|45.52|47.87|45.47|0
1654172750000|2022-06-02 12:25:50|47.92|45.52|47.95|45.55|47.98|45.58|47.92|45.52|0
1654172760000|2022-06-02 12:26:00|47.97|45.57|48.03|45.63|48.03|45.63|47.97|45.57|0
1654172770000|2022-06-02 12:26:10|48.08|45.68|48.08|45.68|48.08|45.68|48.08|45.68|0
1654172780000|2022-06-02 12:26:20|48.03|45.63|48.03|45.63|48.03|45.63|48.03|45.63|0
1654172790000|2022-06-02 12:26:30|48|45.6|48.08|45.68|48.08|45.68|48|45.6|0
1654172800000|2022-06-02 12:26:40|48.13|45.73|48.13|45.73|48.16|45.76|48.08|45.68|0
1654172810000|2022-06-02 12:26:50|48.16|45.76|48.13|45.73|48.16|45.76|48.13|45.73|0
1654172820000|2022-06-02 12:27:00|48.21|45.81|48.18|45.78|48.21|45.81|48.18|45.78|0
1654172830000|2022-06-02 12:27:10|48.13|45.73|48.08|45.68|48.13|45.73|48.08|45.68|0
1654172840000|2022-06-02 12:27:20|48.03|45.63|48.05|45.65|48.05|45.65|48.03|45.63|0
1654172850000|2022-06-02 12:27:30|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1654172860000|2022-06-02 12:27:40|47.92|45.52|47.79|45.39|47.92|45.52|47.79|45.39|0
1654172870000|2022-06-02 12:27:50|47.77|45.37|47.77|45.37|47.77|45.37|47.77|45.37|0
1654172880000|2022-06-02 12:28:00|47.74|45.34|47.79|45.39|47.82|45.42|47.74|45.34|0
1654172890000|2022-06-02 12:28:10|47.77|45.37|47.77|45.37|47.77|45.37|47.77|45.37|0
1654172900000|2022-06-02 12:28:20|47.87|45.47|47.87|45.47|47.87|45.47|47.87|45.47|0
1654172910000|2022-06-02 12:28:30|47.9|45.5|47.92|45.52|47.92|45.52|47.87|45.47|0
1654172920000|2022-06-02 12:28:40|47.82|45.42|47.77|45.37|47.82|45.42|47.77|45.37|0
1654172930000|2022-06-02 12:28:50|47.72|45.32|47.66|45.26|47.72|45.32|47.61|45.21|0
1654172940000|2022-06-02 12:29:00|47.74|45.34|47.61|45.21|47.74|45.34|47.61|45.21|0
1654172950000|2022-06-02 12:29:10|47.69|45.29|47.69|45.29|47.69|45.29|47.69|45.29|0
1654172960000|2022-06-02 12:29:20|47.72|45.32|47.61|45.21|47.72|45.32|47.61|45.21|0
1654172970000|2022-06-02 12:29:30|47.53|45.13|47.48|45.08|47.53|45.13|47.48|45.08|0
1654172980000|2022-06-02 12:29:40|47.53|45.13|47.51|45.11|47.53|45.13|47.51|45.11|0
1654172990000|2022-06-02 12:29:50|47.59|45.19|47.77|45.37|47.77|45.37|47.59|45.19|0
1654173000000|2022-06-02 12:30:00|47.64|45.24|47.56|45.16|47.64|45.24|47.56|45.16|0
1654173010000|2022-06-02 12:30:10|47.46|45.06|47.53|45.13|47.58|45.18|47.46|45.06|0
1654173020000|2022-06-02 12:30:20|47.58|45.18|47.46|45.06|47.58|45.18|47.46|45.06|0
1654173030000|2022-06-02 12:30:30|47.56|45.16|47.97|45.57|48.02|45.62|47.56|45.16|0
1654173040000|2022-06-02 12:30:40|48|45.6|47.82|45.42|48|45.6|47.82|45.42|0
1654173050000|2022-06-02 12:30:50|47.64|45.24|47.51|45.11|47.64|45.24|47.51|45.11|0
1654173060000|2022-06-02 12:31:00|47.43|45.03|47.61|45.21|47.61|45.21|47.43|45.03|0
1654173070000|2022-06-02 12:31:10|47.66|45.26|47.66|45.26|47.66|45.26|47.66|45.26|0
1654173080000|2022-06-02 12:31:20|47.92|45.52|47.97|45.57|48.18|45.78|47.92|45.52|0
1654173090000|2022-06-02 12:31:30|48|45.6|47.92|45.52|48|45.6|47.92|45.52|0
1654173100000|2022-06-02 12:31:40|47.97|45.57|47.89|45.49|47.97|45.57|47.89|45.49|0
1654173110000|2022-06-02 12:31:50|47.87|45.47|47.77|45.37|47.87|45.47|47.77|45.37|0
1654173120000|2022-06-02 12:32:00|47.82|45.42|48.13|45.73|48.13|45.73|47.82|45.42|0
1654173130000|2022-06-02 12:32:10|47.69|45.29|47.66|45.26|47.71|45.31|47.61|45.21|0
1654173140000|2022-06-02 12:32:20|47.71|45.31|47.66|45.26|47.74|45.34|47.66|45.26|0
1654173150000|2022-06-02 12:32:30|47.56|45.16|47.69|45.29|47.71|45.31|47.56|45.16|0
1654173160000|2022-06-02 12:32:40|47.74|45.34|47.92|45.52|47.92|45.52|47.71|45.31|0
1654173170000|2022-06-02 12:32:50|47.89|45.49|47.87|45.47|47.89|45.49|47.77|45.37|0
1654173180000|2022-06-02 12:33:00|47.82|45.42|47.92|45.52|47.92|45.52|47.82|45.42|0
1654173190000|2022-06-02 12:33:10|47.87|45.47|47.35|44.95|47.87|45.47|47.35|44.95|0
1654173200000|2022-06-02 12:33:20|47.51|45.11|47.46|45.06|47.51|45.11|47.46|45.06|0
1654173210000|2022-06-02 12:33:30|47.48|45.08|47.48|45.08|47.48|45.08|47.46|45.06|0
1654173220000|2022-06-02 12:33:40|47.43|45.03|47.53|45.13|47.53|45.13|47.4|45|0
1654173230000|2022-06-02 12:33:50|47.46|45.06|47.35|44.95|47.46|45.06|47.35|44.95|0
1654173240000|2022-06-02 12:34:00|47.46|45.06|47.46|45.06|47.46|45.06|47.35|44.95|0
1654173250000|2022-06-02 12:34:10|47.38|44.98|47.4|45|47.4|45|47.35|44.95|0
1654173260000|2022-06-02 12:34:20|47.35|44.95|47.25|44.85|47.35|44.95|47.25|44.85|0
1654173270000|2022-06-02 12:34:30|47.15|44.75|47.22|44.82|47.25|44.85|47.15|44.75|0
1654173280000|2022-06-02 12:34:40|47.1|44.7|47|44.6|47.1|44.7|46.89|44.49|0
1654173290000|2022-06-02 12:34:50|47.07|44.67|46.99|44.59|47.07|44.67|46.99|44.59|0
1654173300000|2022-06-02 12:35:00|46.94|44.54|46.94|44.54|46.94|44.54|46.89|44.49|0
1654173310000|2022-06-02 12:35:10|47.02|44.62|46.99|44.59|47.02|44.62|46.99|44.59|0
1654173320000|2022-06-02 12:35:20|46.94|44.54|46.99|44.59|46.99|44.59|46.94|44.54|0
1654173330000|2022-06-02 12:35:30|47.05|44.65|47.05|44.65|47.1|44.7|47.05|44.65|0
1654173340000|2022-06-02 12:35:40|47.25|44.85|47.25|44.85|47.25|44.85|47.2|44.8|0
1654173350000|2022-06-02 12:35:50|47.35|44.95|47.46|45.06|47.46|45.06|47.35|44.95|0
1654173360000|2022-06-02 12:36:00|47.38|44.98|47.35|44.95|47.38|44.98|47.3|44.9|0
1654173370000|2022-06-02 12:36:10|47.43|45.03|47.46|45.06|47.46|45.06|47.43|45.03|0
1654173380000|2022-06-02 12:36:20|47.4|45|47.56|45.16|47.56|45.16|47.4|45|0
1654173390000|2022-06-02 12:36:30|47.51|45.11|47.56|45.16|47.58|45.18|47.51|45.11|0
1654173400000|2022-06-02 12:36:40|47.51|45.11|47.61|45.21|47.61|45.21|47.51|45.11|0
1654173410000|2022-06-02 12:36:50|47.58|45.18|47.51|45.11|47.58|45.18|47.51|45.11|0
1654173420000|2022-06-02 12:37:00|47.43|45.03|47.38|44.98|47.45|45.05|47.38|44.98|0
1654173430000|2022-06-02 12:37:10|47.4|45|47.45|45.05|47.45|45.05|47.4|45|0
1654173440000|2022-06-02 12:37:20|47.51|45.11|47.53|45.13|47.53|45.13|47.51|45.11|0
1654173450000|2022-06-02 12:37:30|47.56|45.16|47.66|45.26|47.74|45.34|47.56|45.16|0
1654173460000|2022-06-02 12:37:40|47.71|45.31|47.71|45.31|47.76|45.36|47.71|45.31|0
1654173470000|2022-06-02 12:37:50|47.66|45.26|47.71|45.31|47.71|45.31|47.66|45.26|0
1654173480000|2022-06-02 12:38:00|47.76|45.36|47.76|45.36|47.76|45.36|47.76|45.36|0
1654173490000|2022-06-02 12:38:10|47.79|45.39|47.81|45.41|47.81|45.41|47.79|45.39|0
1654173500000|2022-06-02 12:38:20|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1654173510000|2022-06-02 12:38:30|47.76|45.36|47.76|45.36|47.76|45.36|47.71|45.31|0
1654173520000|2022-06-02 12:38:40|47.71|45.31|47.81|45.41|47.81|45.41|47.71|45.31|0
1654173530000|2022-06-02 12:38:50|47.87|45.47|47.92|45.52|47.92|45.52|47.87|45.47|0
1654173540000|2022-06-02 12:39:00|47.81|45.41|47.92|45.52|47.92|45.52|47.81|45.41|0
1654173550000|2022-06-02 12:39:10|47.94|45.54|47.92|45.52|47.94|45.54|47.92|45.52|0
1654173560000|2022-06-02 12:39:20|47.99|45.59|48.02|45.62|48.02|45.62|47.97|45.57|0
1654173570000|2022-06-02 12:39:30|47.97|45.57|47.87|45.47|47.97|45.57|47.81|45.41|0
1654173580000|2022-06-02 12:39:40|47.76|45.36|47.76|45.36|47.79|45.39|47.76|45.36|0
1654173590000|2022-06-02 12:39:50|47.71|45.31|47.74|45.34|47.81|45.41|47.71|45.31|0
1654173600000|2022-06-02 12:40:00|47.71|45.31|47.71|45.31|47.76|45.36|47.71|45.31|0
1654173610000|2022-06-02 12:40:10|47.81|45.41|47.81|45.41|47.87|45.47|47.79|45.39|0
1654173620000|2022-06-02 12:40:20|47.92|45.52|47.84|45.44|47.92|45.52|47.84|45.44|0
1654173630000|2022-06-02 12:40:30|47.87|45.47|47.92|45.52|47.92|45.52|47.84|45.44|0
1654173640000|2022-06-02 12:40:40|47.81|45.41|47.89|45.49|47.92|45.52|47.81|45.41|0
1654173650000|2022-06-02 12:40:50|47.92|45.52|47.84|45.44|47.92|45.52|47.81|45.41|0
1654173660000|2022-06-02 12:41:00|47.87|45.47|47.92|45.52|47.92|45.52|47.87|45.47|0
1654173670000|2022-06-02 12:41:10|48.02|45.62|47.97|45.57|48.02|45.62|47.97|45.57|0
1654173680000|2022-06-02 12:41:20|47.92|45.52|48.18|45.78|48.18|45.78|47.92|45.52|0
1654173690000|2022-06-02 12:41:30|48.38|45.98|48.33|45.93|48.38|45.98|48.33|45.93|0
1654173700000|2022-06-02 12:41:40|48.38|45.98|48.38|45.98|48.38|45.98|48.33|45.93|0
1654173710000|2022-06-02 12:41:50|48.25|45.85|48.28|45.88|48.28|45.88|48.2|45.8|0
1654173720000|2022-06-02 12:42:00|48.23|45.83|48.28|45.88|48.28|45.88|48.18|45.78|0
1654173730000|2022-06-02 12:42:10|48.23|45.83|48.18|45.78|48.23|45.83|48.12|45.72|0
1654173740000|2022-06-02 12:42:20|48.12|45.72|48.12|45.72|48.18|45.78|48.12|45.72|0
1654173750000|2022-06-02 12:42:30|48.15|45.75|47.97|45.57|48.15|45.75|47.97|45.57|0
1654173770000|2022-06-02 12:42:50|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1654173780000|2022-06-02 12:43:00|47.76|45.36|47.86|45.46|47.86|45.46|47.76|45.36|0
1654173790000|2022-06-02 12:43:10|47.89|45.49|47.92|45.52|47.92|45.52|47.86|45.46|0
1654173800000|2022-06-02 12:43:20|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654173810000|2022-06-02 12:43:30|47.92|45.52|47.76|45.36|47.92|45.52|47.76|45.36|0
1654173820000|2022-06-02 12:43:40|47.84|45.44|47.81|45.41|47.86|45.46|47.81|45.41|0
1654173830000|2022-06-02 12:43:50|47.73|45.33|47.73|45.33|47.73|45.33|47.71|45.31|0
1654173840000|2022-06-02 12:44:00|47.76|45.36|47.89|45.49|47.89|45.49|47.76|45.36|0
1654173850000|2022-06-02 12:44:10|47.81|45.41|47.92|45.52|47.92|45.52|47.81|45.41|0
1654173860000|2022-06-02 12:44:20|47.94|45.54|47.86|45.46|47.97|45.57|47.86|45.46|0
1654173870000|2022-06-02 12:44:30|47.84|45.44|47.81|45.41|47.84|45.44|47.71|45.31|0
1654173880000|2022-06-02 12:44:40|47.71|45.31|47.61|45.21|47.71|45.31|47.61|45.21|0
1654173890000|2022-06-02 12:44:50|47.5|45.1|47.45|45.05|47.55|45.15|47.45|45.05|0
1654173900000|2022-06-02 12:45:00|47.4|45|47.2|44.8|47.4|45|47.2|44.8|0
1654173910000|2022-06-02 12:45:10|47.25|44.85|47.2|44.8|47.25|44.85|47.14|44.74|0
1654173920000|2022-06-02 12:45:20|47.32|44.92|47.4|45|47.4|45|47.3|44.9|0
1654173930000|2022-06-02 12:45:30|47.2|44.8|47.25|44.85|47.25|44.85|47.2|44.8|0
1654173940000|2022-06-02 12:45:40|47.3|44.9|47.45|45.05|47.45|45.05|47.3|44.9|0
1654173950000|2022-06-02 12:45:50|47.4|45|47.4|45|47.4|45|47.4|45|0
1654173960000|2022-06-02 12:46:00|47.35|44.95|47.5|45.1|47.5|45.1|47.35|44.95|0
1654173970000|2022-06-02 12:46:10|47.48|45.08|47.4|45|47.48|45.08|47.4|45|0
1654173980000|2022-06-02 12:46:20|47.35|44.95|47.3|44.9|47.45|45.05|47.3|44.9|0
1654173990000|2022-06-02 12:46:30|47.25|44.85|47.25|44.85|47.25|44.85|47.22|44.82|0
1654174000000|2022-06-02 12:46:40|47.17|44.77|47.09|44.69|47.17|44.77|47.09|44.69|0
1654174010000|2022-06-02 12:46:50|47.12|44.72|47.09|44.69|47.14|44.74|47.09|44.69|0
1654174020000|2022-06-02 12:47:00|47.07|44.67|47.19|44.79|47.19|44.79|47.07|44.67|0
1654174030000|2022-06-02 12:47:10|47.17|44.77|47.25|44.85|47.25|44.85|47.14|44.74|0
1654174040000|2022-06-02 12:47:20|47.4|45|47.5|45.1|47.5|45.1|47.4|45|0
1654174050000|2022-06-02 12:47:30|47.55|45.15|47.73|45.33|47.73|45.33|47.55|45.15|0
1654174060000|2022-06-02 12:47:40|47.76|45.36|47.78|45.38|47.81|45.41|47.76|45.36|0
1654174070000|2022-06-02 12:47:50|47.81|45.41|47.76|45.36|47.81|45.41|47.76|45.36|0
1654174080000|2022-06-02 12:48:00|47.71|45.31|47.84|45.44|47.84|45.44|47.71|45.31|0
1654174090000|2022-06-02 12:48:10|47.76|45.36|47.71|45.31|47.81|45.41|47.71|45.31|0
1654174100000|2022-06-02 12:48:20|47.86|45.46|47.91|45.51|47.91|45.51|47.86|45.46|0
1654174110000|2022-06-02 12:48:30|47.86|45.46|47.73|45.33|47.86|45.46|47.66|45.26|0
1654174120000|2022-06-02 12:48:40|47.71|45.31|47.66|45.26|47.71|45.31|47.66|45.26|0
1654174130000|2022-06-02 12:48:50|47.63|45.23|47.5|45.1|47.66|45.26|47.5|45.1|0
1654174140000|2022-06-02 12:49:00|47.55|45.15|47.6|45.2|47.6|45.2|47.55|45.15|0
1654174150000|2022-06-02 12:49:10|47.58|45.18|47.76|45.36|47.76|45.36|47.58|45.18|0
1654174160000|2022-06-02 12:49:20|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1654174170000|2022-06-02 12:49:30|47.73|45.33|47.58|45.18|47.73|45.33|47.58|45.18|0
1654174180000|2022-06-02 12:49:40|47.66|45.26|47.58|45.18|47.66|45.26|47.58|45.18|0
1654174190000|2022-06-02 12:49:50|47.55|45.15|47.6|45.2|47.66|45.26|47.55|45.15|0
1654174200000|2022-06-02 12:50:00|47.55|45.15|47.55|45.15|47.55|45.15|47.55|45.15|0
1654174210000|2022-06-02 12:50:10|47.63|45.23|47.6|45.2|47.63|45.23|47.6|45.2|0
1654174220000|2022-06-02 12:50:20|47.63|45.23|47.6|45.2|47.66|45.26|47.6|45.2|0
1654174230000|2022-06-02 12:50:30|47.66|45.26|47.76|45.36|47.78|45.38|47.66|45.26|0
1654174240000|2022-06-02 12:50:40|47.78|45.38|47.78|45.38|47.86|45.46|47.78|45.38|0
1654174250000|2022-06-02 12:50:50|47.81|45.41|47.94|45.54|47.94|45.54|47.81|45.41|0
1654174260000|2022-06-02 12:51:00|47.89|45.49|48.02|45.62|48.07|45.67|47.89|45.49|0
1654174270000|2022-06-02 12:51:10|48.07|45.67|48.07|45.67|48.07|45.67|48.02|45.62|0
1654174280000|2022-06-02 12:51:20|48.09|45.69|48.07|45.67|48.09|45.69|48.07|45.67|0
1654174290000|2022-06-02 12:51:30|47.96|45.56|47.83|45.43|47.96|45.56|47.83|45.43|0
1654174300000|2022-06-02 12:51:40|47.86|45.46|47.81|45.41|47.86|45.46|47.76|45.36|0
1654174310000|2022-06-02 12:51:50|47.86|45.46|47.71|45.31|47.86|45.46|47.71|45.31|0
1654174320000|2022-06-02 12:52:00|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1654174330000|2022-06-02 12:52:10|47.86|45.46|47.86|45.46|47.86|45.46|47.78|45.38|0
1654174340000|2022-06-02 12:52:20|47.81|45.41|47.81|45.41|47.81|45.41|47.76|45.36|0
1654174350000|2022-06-02 12:52:30|47.78|45.38|47.6|45.2|47.78|45.38|47.6|45.2|0
1654174360000|2022-06-02 12:52:40|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1654174370000|2022-06-02 12:52:50|47.76|45.36|47.81|45.41|47.81|45.41|47.76|45.36|0
1654174380000|2022-06-02 12:53:00|47.78|45.38|47.86|45.46|47.86|45.46|47.78|45.38|0
1654174390000|2022-06-02 12:53:10|47.91|45.51|47.81|45.41|47.91|45.51|47.81|45.41|0
1654174400000|2022-06-02 12:53:20|47.76|45.36|47.86|45.46|47.86|45.46|47.76|45.36|0
1654174410000|2022-06-02 12:53:30|47.91|45.51|47.91|45.51|47.91|45.51|47.89|45.49|0
1654174420000|2022-06-02 12:53:40|47.83|45.43|47.96|45.56|47.96|45.56|47.81|45.41|0
1654174430000|2022-06-02 12:53:50|48.02|45.62|48.07|45.67|48.07|45.67|48.02|45.62|0
1654174440000|2022-06-02 12:54:00|47.96|45.56|47.86|45.46|47.96|45.56|47.86|45.46|0
1654174450000|2022-06-02 12:54:10|47.91|45.51|47.91|45.51|47.96|45.56|47.91|45.51|0
1654174460000|2022-06-02 12:54:20|48.02|45.62|48.04|45.64|48.04|45.64|48.02|45.62|0
1654174470000|2022-06-02 12:54:30|48.02|45.62|48.02|45.62|48.02|45.62|47.96|45.56|0
1654174480000|2022-06-02 12:54:40|48.04|45.64|48.12|45.72|48.12|45.72|48.04|45.64|0
1654174490000|2022-06-02 12:54:50|48.14|45.74|48.07|45.67|48.14|45.74|47.99|45.59|0
1654174500000|2022-06-02 12:55:00|48.04|45.64|48.02|45.62|48.12|45.72|48.02|45.62|0
1654174510000|2022-06-02 12:55:10|48.04|45.64|48.09|45.69|48.12|45.72|48.04|45.64|0
1654174520000|2022-06-02 12:55:20|48.12|45.72|48.07|45.67|48.17|45.77|48.07|45.67|0
1654174530000|2022-06-02 12:55:30|48.02|45.62|47.96|45.56|48.02|45.62|47.96|45.56|0
1654174540000|2022-06-02 12:55:40|48.02|45.62|48.12|45.72|48.12|45.72|48.02|45.62|0
1654174550000|2022-06-02 12:55:50|48.07|45.67|48.12|45.72|48.12|45.72|48.07|45.67|0
1654174560000|2022-06-02 12:56:00|48.09|45.69|48.07|45.67|48.09|45.69|48.07|45.67|0
1654174570000|2022-06-02 12:56:10|48.01|45.61|47.86|45.46|48.01|45.61|47.86|45.46|0
1654174580000|2022-06-02 12:56:20|47.81|45.41|47.81|45.41|47.83|45.43|47.81|45.41|0
1654174590000|2022-06-02 12:56:30|47.78|45.38|47.78|45.38|47.78|45.38|47.78|45.38|0
1654174600000|2022-06-02 12:56:40|47.81|45.41|47.78|45.38|47.81|45.41|47.78|45.38|0
1654174610000|2022-06-02 12:56:50|47.81|45.41|47.91|45.51|47.91|45.51|47.81|45.41|0
1654174620000|2022-06-02 12:57:00|47.83|45.43|47.83|45.43|47.83|45.43|47.83|45.43|0
1654174630000|2022-06-02 12:57:10|47.81|45.41|47.81|45.41|47.86|45.46|47.81|45.41|0
1654174640000|2022-06-02 12:57:20|47.76|45.36|47.73|45.33|47.76|45.36|47.73|45.33|0
1654174650000|2022-06-02 12:57:30|47.76|45.36|47.76|45.36|47.76|45.36|47.7|45.3|0
1654174660000|2022-06-02 12:57:40|47.63|45.23|47.6|45.2|47.63|45.23|47.55|45.15|0
1654174670000|2022-06-02 12:57:50|47.63|45.23|47.55|45.15|47.63|45.23|47.55|45.15|0
1654174680000|2022-06-02 12:58:00|47.6|45.2|47.65|45.25|47.65|45.25|47.55|45.15|0
1654174690000|2022-06-02 12:58:10|47.6|45.2|47.6|45.2|47.6|45.2|47.6|45.2|0
1654174700000|2022-06-02 12:58:20|47.65|45.25|47.5|45.1|47.65|45.25|47.5|45.1|0
1654174710000|2022-06-02 12:58:30|47.52|45.12|47.45|45.05|47.52|45.12|47.45|45.05|0
1654174720000|2022-06-02 12:58:40|47.5|45.1|47.55|45.15|47.55|45.15|47.5|45.1|0
1654174730000|2022-06-02 12:58:50|47.45|45.05|47.29|44.89|47.45|45.05|47.29|44.89|0
1654174740000|2022-06-02 12:59:00|47.19|44.79|46.96|44.56|47.19|44.79|46.96|44.56|0
1654174750000|2022-06-02 12:59:10|46.93|44.53|47.09|44.69|47.09|44.69|46.91|44.51|0
1654174760000|2022-06-02 12:59:20|46.99|44.59|47.04|44.64|47.04|44.64|46.88|44.48|0
1654174770000|2022-06-02 12:59:30|46.93|44.53|46.78|44.38|46.93|44.53|46.78|44.38|0
1654174780000|2022-06-02 12:59:40|46.83|44.43|46.81|44.41|46.83|44.43|46.78|44.38|0
1654174790000|2022-06-02 12:59:50|46.83|44.43|46.88|44.48|46.88|44.48|46.83|44.43|0
1654174800000|2022-06-02 13:00:00|46.83|44.43|46.93|44.53|46.99|44.59|46.83|44.43|0
1654174810000|2022-06-02 13:00:10|46.99|44.59|47.04|44.64|47.09|44.69|46.99|44.59|0
1654174820000|2022-06-02 13:00:20|47.01|44.61|46.99|44.59|47.04|44.64|46.93|44.53|0
1654174830000|2022-06-02 13:00:30|47.01|44.61|47.09|44.69|47.09|44.69|47.01|44.61|0
1654174840000|2022-06-02 13:00:40|47.06|44.66|47.29|44.89|47.29|44.89|47.06|44.66|0
1654174850000|2022-06-02 13:00:50|47.5|45.1|47.39|44.99|47.5|45.1|47.39|44.99|0
1654174860000|2022-06-02 13:01:00|47.34|44.94|47.14|44.74|47.34|44.94|47.14|44.74|0
1654174870000|2022-06-02 13:01:10|47.19|44.79|47.32|44.92|47.32|44.92|47.19|44.79|0
1654174880000|2022-06-02 13:01:20|47.39|44.99|47.39|44.99|47.39|44.99|47.39|44.99|0
1654174890000|2022-06-02 13:01:30|47.45|45.05|47.45|45.05|47.5|45.1|47.45|45.05|0
1654174900000|2022-06-02 13:01:40|47.5|45.1|47.24|44.84|47.5|45.1|47.24|44.84|0
1654174910000|2022-06-02 13:01:50|47.14|44.74|47.04|44.64|47.19|44.79|47.04|44.64|0
1654174920000|2022-06-02 13:02:00|47.14|44.74|47.19|44.79|47.19|44.79|47.14|44.74|0
1654174930000|2022-06-02 13:02:10|47.24|44.84|47.14|44.74|47.24|44.84|47.14|44.74|0
1654174940000|2022-06-02 13:02:20|47.09|44.69|46.88|44.48|47.09|44.69|46.88|44.48|0
1654174950000|2022-06-02 13:02:30|46.98|44.58|46.78|44.38|46.98|44.58|46.78|44.38|0
1654174960000|2022-06-02 13:02:40|46.73|44.33|46.12|43.72|46.73|44.33|46.12|43.72|0
1654174970000|2022-06-02 13:02:50|45.97|43.57|46.02|43.62|46.12|43.72|45.97|43.57|0
1654174980000|2022-06-02 13:03:00|45.67|43.27|45.32|42.92|45.67|43.27|45.27|42.87|0
1654174990000|2022-06-02 13:03:10|45.47|43.07|45.4|43|45.47|43.07|45.32|42.92|0
1654175000000|2022-06-02 13:03:20|45.52|43.12|45.97|43.57|45.97|43.57|45.52|43.12|0
1654175010000|2022-06-02 13:03:30|46.07|43.67|46.07|43.67|46.07|43.67|46.07|43.67|0
1654175020000|2022-06-02 13:03:40|46.12|43.72|46.07|43.67|46.12|43.72|46.07|43.67|0
1654175030000|2022-06-02 13:03:50|46.15|43.75|46.12|43.72|46.15|43.75|46.12|43.72|0
1654175040000|2022-06-02 13:04:00|46.32|43.92|46.17|43.77|46.32|43.92|46.07|43.67|0
1654175050000|2022-06-02 13:04:10|46.25|43.85|45.82|43.42|46.25|43.85|45.82|43.42|0
1654175060000|2022-06-02 13:04:20|45.8|43.4|45.62|43.22|45.8|43.4|45.62|43.22|0
1654175070000|2022-06-02 13:04:30|45.5|43.1|45.47|43.07|45.5|43.1|45.47|43.07|0
1654175080000|2022-06-02 13:04:40|45.42|43.02|45.4|43|45.47|43.07|45.4|43|0
1654175090000|2022-06-02 13:04:50|45.22|42.82|45.17|42.77|45.3|42.9|45.17|42.77|0
1654175100000|2022-06-02 13:05:00|45.08|42.68|45.42|43.02|45.42|43.02|45.08|42.68|0
1654175110000|2022-06-02 13:05:10|45.47|43.07|45.67|43.27|45.67|43.27|45.47|43.07|0
1654175120000|2022-06-02 13:05:20|45.65|43.25|45.72|43.32|45.77|43.37|45.57|43.17|0
1654175130000|2022-06-02 13:05:30|45.62|43.22|45.52|43.12|45.62|43.22|45.47|43.07|0
1654175140000|2022-06-02 13:05:40|45.82|43.42|45.52|43.12|45.82|43.42|45.52|43.12|0
1654175150000|2022-06-02 13:05:50|45.5|43.1|44.88|42.48|45.5|43.1|44.88|42.48|0
1654175160000|2022-06-02 13:06:00|44.68|42.28|44.68|42.28|44.78|42.38|44.68|42.28|0
1654175170000|2022-06-02 13:06:10|44.75|42.35|44.83|42.43|44.83|42.43|44.75|42.35|0
1654175180000|2022-06-02 13:06:20|45.05|42.65|44.83|42.43|45.05|42.65|44.73|42.33|0
1654175190000|2022-06-02 13:06:30|44.98|42.58|44.83|42.43|44.98|42.58|44.78|42.38|0
1654175200000|2022-06-02 13:06:40|44.78|42.38|44.75|42.35|44.93|42.53|44.75|42.35|0
1654175210000|2022-06-02 13:06:50|44.93|42.53|44.29|41.89|44.93|42.53|44.29|41.89|0
1654175220000|2022-06-02 13:07:00|44.24|41.84|44.39|41.99|44.39|41.99|44.24|41.84|0
1654175230000|2022-06-02 13:07:10|44.49|42.09|44.1|41.7|44.49|42.09|44.1|41.7|0
1654175240000|2022-06-02 13:07:20|44.19|41.79|43.9|41.5|44.19|41.79|43.9|41.5|0
1654175250000|2022-06-02 13:07:30|44.05|41.65|44.1|41.7|44.17|41.77|44.05|41.65|0
1654175260000|2022-06-02 13:07:40|44.02|41.62|43.8|41.4|44.02|41.62|43.8|41.4|0
1654175270000|2022-06-02 13:07:50|43.9|41.5|43.8|41.4|43.95|41.55|43.8|41.4|0
1654175280000|2022-06-02 13:08:00|43.76|41.36|43.8|41.4|43.83|41.43|43.76|41.36|0
1654175290000|2022-06-02 13:08:10|43.9|41.5|43.71|41.31|43.9|41.5|43.61|41.21|0
1654175300000|2022-06-02 13:08:20|43.95|41.55|44.14|41.74|44.14|41.74|43.95|41.55|0
1654175310000|2022-06-02 13:08:30|44.1|41.7|44.29|41.89|44.29|41.89|44.1|41.7|0
1654175320000|2022-06-02 13:08:40|44.34|41.94|44.39|41.99|44.39|41.99|44.34|41.94|0
1654175330000|2022-06-02 13:08:50|44.24|41.84|44.07|41.67|44.24|41.84|44.07|41.67|0
1654175340000|2022-06-02 13:09:00|43.95|41.55|43.88|41.48|43.95|41.55|43.71|41.31|0
1654175350000|2022-06-02 13:09:10|43.66|41.26|43.85|41.45|43.85|41.45|43.66|41.26|0
1654175360000|2022-06-02 13:09:20|43.95|41.55|43.71|41.31|44|41.6|43.71|41.31|0
1654175370000|2022-06-02 13:09:30|43.66|41.26|43.76|41.36|43.76|41.36|43.63|41.23|0
1654175380000|2022-06-02 13:09:40|43.9|41.5|43.9|41.5|43.9|41.5|43.85|41.45|0
1654175390000|2022-06-02 13:09:50|43.95|41.55|43.95|41.55|43.95|41.55|43.9|41.5|0
1654175400000|2022-06-02 13:10:00|43.9|41.5|44.24|41.84|44.24|41.84|43.9|41.5|0
1654175410000|2022-06-02 13:10:10|44.17|41.77|43.95|41.55|44.17|41.77|43.85|41.45|0
1654175420000|2022-06-02 13:10:20|43.8|41.4|43.8|41.4|43.85|41.45|43.8|41.4|0
1654175430000|2022-06-02 13:10:30|43.9|41.5|44|41.6|44|41.6|43.9|41.5|0
1654175440000|2022-06-02 13:10:40|43.8|41.4|43.85|41.45|43.85|41.45|43.8|41.4|0
1654175450000|2022-06-02 13:10:50|43.8|41.4|43.92|41.52|43.95|41.55|43.8|41.4|0
1654175460000|2022-06-02 13:11:00|43.95|41.55|43.61|41.21|43.95|41.55|43.61|41.21|0
1654175470000|2022-06-02 13:11:10|43.56|41.16|43.66|41.26|43.66|41.26|43.56|41.16|0
1654175480000|2022-06-02 13:11:20|43.71|41.31|43.56|41.16|43.76|41.36|43.56|41.16|0
1654175490000|2022-06-02 13:11:30|43.51|41.11|43.61|41.21|43.61|41.21|43.47|41.07|0
1654175500000|2022-06-02 13:11:40|43.75|41.35|43.66|41.26|43.75|41.35|43.66|41.26|0
1654175510000|2022-06-02 13:11:50|43.51|41.11|43.61|41.21|43.61|41.21|43.51|41.11|0
1654175520000|2022-06-02 13:12:00|43.66|41.26|43.75|41.35|43.75|41.35|43.59|41.19|0
1654175530000|2022-06-02 13:12:10|43.78|41.38|43.56|41.16|43.8|41.4|43.56|41.16|0
1654175540000|2022-06-02 13:12:20|43.51|41.11|43.34|40.94|43.51|41.11|43.34|40.94|0
1654175550000|2022-06-02 13:12:30|43.37|40.97|43.42|41.02|43.47|41.07|43.37|40.97|0
1654175560000|2022-06-02 13:12:40|43.39|40.99|43.13|40.73|43.42|41.02|43.13|40.73|0
1654175570000|2022-06-02 13:12:50|43.18|40.78|43.23|40.83|43.32|40.92|43.18|40.78|0
1654175580000|2022-06-02 13:13:00|43.13|40.73|43.32|40.92|43.34|40.94|43.13|40.73|0
1654175590000|2022-06-02 13:13:10|43.42|41.02|43.37|40.97|43.42|41.02|43.32|40.92|0
1654175600000|2022-06-02 13:13:20|43.39|40.99|43.47|41.07|43.47|41.07|43.39|40.99|0
1654175610000|2022-06-02 13:13:30|43.54|41.14|43.8|41.4|43.8|41.4|43.54|41.14|0
1654175620000|2022-06-02 13:13:40|43.75|41.35|43.8|41.4|43.8|41.4|43.75|41.35|0
1654175630000|2022-06-02 13:13:50|43.75|41.35|43.75|41.35|43.75|41.35|43.75|41.35|0
1654175640000|2022-06-02 13:14:00|43.85|41.45|44.04|41.64|44.04|41.64|43.85|41.45|0
1654175650000|2022-06-02 13:14:10|44.14|41.74|44.09|41.69|44.14|41.74|44.07|41.67|0
1654175660000|2022-06-02 13:14:20|44.19|41.79|44.14|41.74|44.19|41.79|44.14|41.74|0
1654175670000|2022-06-02 13:14:30|44.09|41.69|44.04|41.64|44.09|41.69|44.04|41.64|0
1654175680000|2022-06-02 13:14:40|44.02|41.62|44.14|41.74|44.14|41.74|44.02|41.62|0
1654175690000|2022-06-02 13:14:50|44.19|41.79|44.24|41.84|44.24|41.84|44.19|41.79|0
1654175700000|2022-06-02 13:15:00|44.19|41.79|44.19|41.79|44.24|41.84|44.19|41.79|0
1654175710000|2022-06-02 13:15:10|44.14|41.74|44.04|41.64|44.14|41.74|44.04|41.64|0
1654175720000|2022-06-02 13:15:20|43.95|41.55|44|41.6|44|41.6|43.95|41.55|0
1654175730000|2022-06-02 13:15:30|43.92|41.52|43.71|41.31|44|41.6|43.71|41.31|0
1654175740000|2022-06-02 13:15:40|43.75|41.35|43.66|41.26|43.75|41.35|43.66|41.26|0
1654175750000|2022-06-02 13:15:50|43.71|41.31|43.51|41.11|43.71|41.31|43.51|41.11|0
1654175760000|2022-06-02 13:16:00|43.63|41.23|43.82|41.42|43.82|41.42|43.63|41.23|0
1654175770000|2022-06-02 13:16:10|43.9|41.5|43.85|41.45|43.9|41.5|43.75|41.35|0
1654175780000|2022-06-02 13:16:20|43.87|41.47|43.95|41.55|43.95|41.55|43.87|41.47|0
1654175790000|2022-06-02 13:16:30|43.9|41.5|43.95|41.55|43.95|41.55|43.9|41.5|0
1654175800000|2022-06-02 13:16:40|44.04|41.64|44.29|41.89|44.29|41.89|44.04|41.64|0
1654175810000|2022-06-02 13:16:50|44.34|41.94|44.38|41.98|44.38|41.98|44.29|41.89|0
1654175820000|2022-06-02 13:17:00|44.43|42.03|44.43|42.03|44.43|42.03|44.38|41.98|0
1654175830000|2022-06-02 13:17:10|44.48|42.08|44.53|42.13|44.53|42.13|44.48|42.08|0
1654175840000|2022-06-02 13:17:20|44.55|42.15|44.58|42.18|44.58|42.18|44.55|42.15|0
1654175850000|2022-06-02 13:17:30|44.55|42.15|44.48|42.08|44.58|42.18|44.48|42.08|0
1654175860000|2022-06-02 13:17:40|44.58|42.18|44.53|42.13|44.58|42.18|44.48|42.08|0
1654175870000|2022-06-02 13:17:50|44.5|42.1|44.53|42.13|44.53|42.13|44.48|42.08|0
1654175880000|2022-06-02 13:18:00|44.58|42.18|44.53|42.13|44.58|42.18|44.53|42.13|0
1654175890000|2022-06-02 13:18:10|44.58|42.18|44.53|42.13|44.58|42.18|44.53|42.13|0
1654175900000|2022-06-02 13:18:20|44.55|42.15|44.48|42.08|44.58|42.18|44.48|42.08|0
1654175910000|2022-06-02 13:18:30|44.38|41.98|44.53|42.13|44.53|42.13|44.38|41.98|0
1654175920000|2022-06-02 13:18:40|44.43|42.03|44.53|42.13|44.53|42.13|44.43|42.03|0
1654175930000|2022-06-02 13:18:50|44.58|42.18|44.58|42.18|44.58|42.18|44.58|42.18|0
1654175940000|2022-06-02 13:19:00|44.55|42.15|44.55|42.15|44.55|42.15|44.55|42.15|0
1654175950000|2022-06-02 13:19:10|44.58|42.18|44.48|42.08|44.58|42.18|44.43|42.03|0
1654175960000|2022-06-02 13:19:20|44.43|42.03|44.48|42.08|44.48|42.08|44.43|42.03|0
1654175970000|2022-06-02 13:19:30|44.43|42.03|44.43|42.03|44.46|42.06|44.43|42.03|0
1654175980000|2022-06-02 13:19:40|44.31|41.91|44.33|41.93|44.33|41.93|44.29|41.89|0
1654175990000|2022-06-02 13:19:50|44.38|41.98|44.43|42.03|44.43|42.03|44.38|41.98|0
1654176000000|2022-06-02 13:20:00|44.36|41.96|44.33|41.93|44.36|41.96|44.29|41.89|0
1654176010000|2022-06-02 13:20:10|44.38|41.98|44.43|42.03|44.43|42.03|44.38|41.98|0
1654176020000|2022-06-02 13:20:20|44.41|42.01|44.48|42.08|44.48|42.08|44.41|42.01|0
1654176030000|2022-06-02 13:20:30|44.43|42.03|44.53|42.13|44.53|42.13|44.43|42.03|0
1654176040000|2022-06-02 13:20:40|44.5|42.1|44.38|41.98|44.5|42.1|44.38|41.98|0
1654176050000|2022-06-02 13:20:50|44.43|42.03|44.43|42.03|44.43|42.03|44.43|42.03|0
1654176060000|2022-06-02 13:21:00|44.48|42.08|44.48|42.08|44.48|42.08|44.48|42.08|0
1654176070000|2022-06-02 13:21:10|44.43|42.03|44.43|42.03|44.43|42.03|44.43|42.03|0
1654176080000|2022-06-02 13:21:20|44.38|41.98|44.36|41.96|44.41|42.01|44.36|41.96|0
1654176090000|2022-06-02 13:21:30|44.43|42.03|44.48|42.08|44.48|42.08|44.43|42.03|0
1654176110000|2022-06-02 13:21:50|44.43|42.03|44.43|42.03|44.48|42.08|44.43|42.03|0
1654176120000|2022-06-02 13:22:00|44.41|42.01|44.53|42.13|44.53|42.13|44.38|41.98|0
1654176130000|2022-06-02 13:22:10|44.58|42.18|44.58|42.18|44.58|42.18|44.53|42.13|0
1654176140000|2022-06-02 13:22:20|44.48|42.08|44.48|42.08|44.48|42.08|44.48|42.08|0
1654176150000|2022-06-02 13:22:30|44.53|42.13|44.48|42.08|44.53|42.13|44.48|42.08|0
1654176160000|2022-06-02 13:22:40|44.53|42.13|44.53|42.13|44.58|42.18|44.53|42.13|0
1654176170000|2022-06-02 13:22:50|44.38|41.98|44.43|42.03|44.43|42.03|44.38|41.98|0
1654176180000|2022-06-02 13:23:00|44.38|41.98|44.28|41.88|44.38|41.98|44.28|41.88|0
1654176190000|2022-06-02 13:23:10|44.24|41.84|44.28|41.88|44.28|41.88|44.24|41.84|0
1654176200000|2022-06-02 13:23:20|44.24|41.84|43.99|41.59|44.24|41.84|43.99|41.59|0
1654176210000|2022-06-02 13:23:30|44.09|41.69|44.04|41.64|44.09|41.69|44.04|41.64|0
1654176220000|2022-06-02 13:23:40|43.99|41.59|44.04|41.64|44.04|41.64|43.94|41.54|0
1654176230000|2022-06-02 13:23:50|44.09|41.69|44.09|41.69|44.09|41.69|44.04|41.64|0
1654176240000|2022-06-02 13:24:00|44.14|41.74|43.97|41.57|44.14|41.74|43.97|41.57|0
1654176250000|2022-06-02 13:24:10|43.94|41.54|43.99|41.59|43.99|41.59|43.9|41.5|0
1654176260000|2022-06-02 13:24:20|44.09|41.69|44.04|41.64|44.09|41.69|44.04|41.64|0
1654176270000|2022-06-02 13:24:30|44.14|41.74|44.19|41.79|44.19|41.79|44.11|41.71|0
1654176280000|2022-06-02 13:24:40|44.16|41.76|43.99|41.59|44.16|41.76|43.99|41.59|0
1654176290000|2022-06-02 13:24:50|43.9|41.5|43.9|41.5|43.94|41.54|43.9|41.5|0
1654176300000|2022-06-02 13:25:00|43.89|41.49|43.94|41.54|43.94|41.54|43.85|41.45|0
1654176310000|2022-06-02 13:25:10|43.89|41.49|43.7|41.3|43.89|41.49|43.7|41.3|0
1654176320000|2022-06-02 13:25:20|43.56|41.16|43.46|41.06|43.56|41.16|43.41|41.01|0
1654176330000|2022-06-02 13:25:30|43.36|40.96|43.22|40.82|43.36|40.96|43.22|40.82|0
1654176340000|2022-06-02 13:25:40|43.27|40.87|43.27|40.87|43.32|40.92|43.27|40.87|0
1654176350000|2022-06-02 13:25:50|43.22|40.82|43.13|40.73|43.22|40.82|43.13|40.73|0
1654176360000|2022-06-02 13:26:00|43.17|40.77|43.32|40.92|43.36|40.96|43.17|40.77|0
1654176370000|2022-06-02 13:26:10|43.36|40.96|43.56|41.16|43.56|41.16|43.36|40.96|0
1654176380000|2022-06-02 13:26:20|43.65|41.25|43.75|41.35|43.75|41.35|43.56|41.16|0
1654176390000|2022-06-02 13:26:30|43.7|41.3|43.63|41.23|43.7|41.3|43.6|41.2|0
1654176400000|2022-06-02 13:26:40|43.56|41.16|43.6|41.2|43.6|41.2|43.56|41.16|0
1654176410000|2022-06-02 13:26:50|43.56|41.16|43.56|41.16|43.65|41.25|43.56|41.16|0
1654176420000|2022-06-02 13:27:00|43.6|41.2|43.6|41.2|43.7|41.3|43.6|41.2|0
1654176430000|2022-06-02 13:27:10|43.65|41.25|43.22|40.82|43.65|41.25|43.22|40.82|0
1654176440000|2022-06-02 13:27:20|43.15|40.75|43.41|41.01|43.41|41.01|43.15|40.75|0
1654176450000|2022-06-02 13:27:30|43.36|40.96|43.53|41.13|43.53|41.13|43.36|40.96|0
1654176460000|2022-06-02 13:27:40|43.6|41.2|43.85|41.45|43.85|41.45|43.6|41.2|0
1654176470000|2022-06-02 13:27:50|43.8|41.4|43.89|41.49|43.89|41.49|43.8|41.4|0
1654176480000|2022-06-02 13:28:00|43.85|41.45|43.89|41.49|43.89|41.49|43.85|41.45|0
1654176490000|2022-06-02 13:28:10|43.8|41.4|43.8|41.4|43.8|41.4|43.75|41.35|0
1654176500000|2022-06-02 13:28:20|43.85|41.45|43.89|41.49|43.94|41.54|43.85|41.45|0
1654176510000|2022-06-02 13:28:30|43.85|41.45|43.89|41.49|43.89|41.49|43.85|41.45|0
1654176520000|2022-06-02 13:28:40|43.8|41.4|43.89|41.49|43.89|41.49|43.8|41.4|0
1654176530000|2022-06-02 13:28:50|43.94|41.54|43.94|41.54|43.94|41.54|43.89|41.49|0
1654176540000|2022-06-02 13:29:00|43.99|41.59|44.04|41.64|44.04|41.64|43.99|41.59|0
1654176550000|2022-06-02 13:29:10|44.01|41.61|44.06|41.66|44.06|41.66|43.99|41.59|0
1654176560000|2022-06-02 13:29:20|43.89|41.49|43.82|41.42|43.89|41.49|43.82|41.42|0
1654176570000|2022-06-02 13:29:30|43.84|41.44|44.14|41.74|44.14|41.74|43.84|41.44|0
1654176580000|2022-06-02 13:29:40|44.23|41.83|44.23|41.83|44.23|41.83|44.21|41.81|0
1654176590000|2022-06-02 13:29:50|44.18|41.78|43.89|41.49|44.21|41.81|43.89|41.49|0
1654176600000|2022-06-02 13:30:00|43.94|41.54|44.26|41.86|44.26|41.86|43.94|41.54|0
1654176610000|2022-06-02 13:30:10|44.23|41.83|43.94|41.54|44.23|41.83|43.84|41.44|0
1654176620000|2022-06-02 13:30:20|44.04|41.64|43.6|41.2|44.04|41.64|43.56|41.16|0
1654176630000|2022-06-02 13:30:30|43.46|41.06|43.03|40.63|43.46|41.06|42.98|40.58|0
1654176640000|2022-06-02 13:30:40|43.12|40.72|43.08|40.68|43.17|40.77|43.03|40.63|0
1654176650000|2022-06-02 13:30:50|43.05|40.65|43.12|40.72|43.12|40.72|43.05|40.65|0
1654176660000|2022-06-02 13:31:00|43.08|40.68|42.41|40.01|43.08|40.68|42.41|40.01|0
1654176670000|2022-06-02 13:31:10|42.13|39.73|41.99|39.59|42.13|39.73|41.99|39.59|0
1654176680000|2022-06-02 13:31:20|42.04|39.64|41.85|39.45|42.04|39.64|41.85|39.45|0
1654176690000|2022-06-02 13:31:30|41.94|39.54|41.85|39.45|41.94|39.54|41.85|39.45|0
1654176700000|2022-06-02 13:31:40|41.66|39.26|41.29|38.89|41.71|39.31|41.29|38.89|0
1654176710000|2022-06-02 13:31:50|41.41|39.01|41.29|38.89|41.43|39.03|41.15|38.75|0
1654176720000|2022-06-02 13:32:00|41.43|39.03|41.71|39.31|41.71|39.31|41.43|39.03|0
1654176730000|2022-06-02 13:32:10|41.62|39.22|41.57|39.17|41.62|39.22|41.57|39.17|0
1654176740000|2022-06-02 13:32:20|41.66|39.26|41.34|38.94|41.66|39.26|41.34|38.94|0
1654176750000|2022-06-02 13:32:30|41.11|38.71|41.15|38.75|41.25|38.85|41.11|38.71|0
1654176760000|2022-06-02 13:32:40|41.34|38.94|41.43|39.03|41.43|39.03|41.15|38.75|0
1654176770000|2022-06-02 13:32:50|41.52|39.12|41.9|39.5|41.9|39.5|41.48|39.08|0
1654176780000|2022-06-02 13:33:00|42.04|39.64|42.32|39.92|42.41|40.01|42.04|39.64|0
1654176790000|2022-06-02 13:33:10|42.25|39.85|42.55|40.15|42.55|40.15|42.25|39.85|0
1654176800000|2022-06-02 13:33:20|42.51|40.11|42.51|40.11|42.55|40.15|42.36|39.96|0
1654176810000|2022-06-02 13:33:30|42.46|40.06|41.94|39.54|42.46|40.06|41.94|39.54|0
1654176820000|2022-06-02 13:33:40|41.8|39.4|42.2|39.8|42.2|39.8|41.8|39.4|0
1654176830000|2022-06-02 13:33:50|42.27|39.87|42.55|40.15|42.55|40.15|42.27|39.87|0
1654176840000|2022-06-02 13:34:00|42.51|40.11|42.51|40.11|42.51|40.11|42.22|39.82|0
1654176850000|2022-06-02 13:34:10|42.46|40.06|42.6|40.2|42.6|40.2|42.46|40.06|0
1654176860000|2022-06-02 13:34:20|42.41|40.01|42.51|40.11|42.51|40.11|42.32|39.92|0
1654176870000|2022-06-02 13:34:30|42.46|40.06|42.65|40.25|42.65|40.25|42.46|40.06|0
1654176880000|2022-06-02 13:34:40|42.6|40.2|43.51|41.11|43.51|41.11|42.6|40.2|0
1654176890000|2022-06-02 13:34:50|43.36|40.96|43.46|41.06|43.46|41.06|43.36|40.96|0
1654176900000|2022-06-02 13:35:00|43.51|41.11|43.22|40.82|43.51|41.11|43.22|40.82|0
1654176910000|2022-06-02 13:35:10|43.17|40.77|42.18|39.78|43.27|40.87|42.18|39.78|0
1654176920000|2022-06-02 13:35:20|42.55|40.15|42.41|40.01|42.55|40.15|42.36|39.96|0
1654176930000|2022-06-02 13:35:30|42.27|39.87|41.99|39.59|42.27|39.87|41.92|39.52|0
1654176940000|2022-06-02 13:35:40|42.22|39.82|42.22|39.82|42.36|39.96|42.22|39.82|0
1654176950000|2022-06-02 13:35:50|42.32|39.92|42.32|39.92|42.32|39.92|42.2|39.8|0
1654176960000|2022-06-02 13:36:00|42.36|39.96|42.93|40.53|42.93|40.53|42.36|39.96|0
1654176970000|2022-06-02 13:36:10|42.86|40.46|42.65|40.25|42.86|40.46|42.65|40.25|0
1654176980000|2022-06-02 13:36:20|42.41|40.01|42.17|39.77|42.41|40.01|42.1|39.7|0
1654176990000|2022-06-02 13:36:30|42.15|39.75|41.8|39.4|42.15|39.75|41.71|39.31|0
1654177000000|2022-06-02 13:36:40|41.52|39.12|41.61|39.21|41.68|39.28|41.48|39.08|0
1654177010000|2022-06-02 13:36:50|40.49|38.09|40.65|38.25|40.65|38.25|40.49|38.09|0
1654177020000|2022-06-02 13:37:00|40.88|38.48|41.15|38.75|41.15|38.75|40.83|38.43|0
1654177030000|2022-06-02 13:37:10|41.24|38.84|41.24|38.84|41.24|38.84|40.92|38.52|0
1654177040000|2022-06-02 13:37:20|41.43|39.03|41.57|39.17|41.57|39.17|41.38|38.98|0
1654177050000|2022-06-02 13:37:30|41.75|39.35|41.89|39.49|41.89|39.49|41.75|39.35|0
1654177060000|2022-06-02 13:37:40|41.71|39.31|41.38|38.98|41.71|39.31|41.38|38.98|0
1654177070000|2022-06-02 13:37:50|41.47|39.07|41.94|39.54|41.94|39.54|41.47|39.07|0
1654177080000|2022-06-02 13:38:00|41.78|39.38|42.17|39.77|42.46|40.06|41.78|39.38|0
1654177090000|2022-06-02 13:38:10|42.08|39.68|41.89|39.49|42.08|39.68|41.89|39.49|0
1654177100000|2022-06-02 13:38:20|41.99|39.59|42.03|39.63|42.03|39.63|41.94|39.54|0
1654177110000|2022-06-02 13:38:30|42.08|39.68|41.94|39.54|42.15|39.75|41.85|39.45|0
1654177120000|2022-06-02 13:38:40|41.99|39.59|42.08|39.68|42.08|39.68|41.85|39.45|0
1654177130000|2022-06-02 13:38:50|42.27|39.87|42.13|39.73|42.27|39.87|42.13|39.73|0
1654177140000|2022-06-02 13:39:00|42.22|39.82|42.22|39.82|42.27|39.87|42.22|39.82|0
1654177150000|2022-06-02 13:39:10|42.36|39.96|42.22|39.82|42.36|39.96|42.22|39.82|0
1654177160000|2022-06-02 13:39:20|42.13|39.73|42.13|39.73|42.17|39.77|42.08|39.68|0
1654177170000|2022-06-02 13:39:30|42.06|39.66|42.31|39.91|42.31|39.91|41.99|39.59|0
1654177180000|2022-06-02 13:39:40|42.6|40.2|42.74|40.34|42.79|40.39|42.6|40.2|0
1654177190000|2022-06-02 13:39:50|42.64|40.24|42.69|40.29|42.88|40.48|42.64|40.24|0
1654177200000|2022-06-02 13:40:00|42.36|39.96|41.87|39.47|42.36|39.96|41.87|39.47|0
1654177210000|2022-06-02 13:40:10|41.71|39.31|41.57|39.17|41.71|39.31|41.52|39.12|0
1654177220000|2022-06-02 13:40:20|41.61|39.21|41.94|39.54|41.94|39.54|41.61|39.21|0
1654177230000|2022-06-02 13:40:30|42.08|39.68|41.89|39.49|42.08|39.68|41.89|39.49|0
1654177240000|2022-06-02 13:40:40|41.94|39.54|41.99|39.59|41.99|39.59|41.85|39.45|0
1654177250000|2022-06-02 13:40:50|42.17|39.77|42.17|39.77|42.17|39.77|42.17|39.77|0
1654177260000|2022-06-02 13:41:00|42.22|39.82|42.03|39.63|42.22|39.82|42.03|39.63|0
1654177270000|2022-06-02 13:41:10|41.89|39.49|41.57|39.17|41.89|39.49|41.57|39.17|0
1654177280000|2022-06-02 13:41:20|41.68|39.28|41.89|39.49|41.89|39.49|41.68|39.28|0
1654177290000|2022-06-02 13:41:30|41.99|39.59|41.94|39.54|41.99|39.59|41.94|39.54|0
1654177300000|2022-06-02 13:41:40|41.8|39.4|41.47|39.07|41.8|39.4|41.47|39.07|0
1654177310000|2022-06-02 13:41:50|41.29|38.89|41.66|39.26|41.66|39.26|41.29|38.89|0
1654177320000|2022-06-02 13:42:00|41.75|39.35|41.47|39.07|41.89|39.49|41.47|39.07|0
1654177330000|2022-06-02 13:42:10|41.43|39.03|41.75|39.35|41.75|39.35|41.33|38.93|0
1654177340000|2022-06-02 13:42:20|42.13|39.73|42.55|40.15|42.55|40.15|42.13|39.73|0
1654177350000|2022-06-02 13:42:30|42.36|39.96|42.64|40.24|42.64|40.24|42.36|39.96|0
1654177360000|2022-06-02 13:42:40|43.02|40.62|43.17|40.77|43.21|40.81|43.02|40.62|0
1654177370000|2022-06-02 13:42:50|43.33|40.93|43.38|40.98|43.38|40.98|43.21|40.81|0
1654177380000|2022-06-02 13:43:00|43.5|41.1|43.45|41.05|43.55|41.15|43.45|41.05|0
1654177390000|2022-06-02 13:43:10|43.26|40.86|43.12|40.72|43.26|40.86|42.93|40.53|0
1654177400000|2022-06-02 13:43:20|42.83|40.43|42.64|40.24|42.83|40.43|42.6|40.2|0
1654177410000|2022-06-02 13:43:30|42.74|40.34|42.69|40.29|42.79|40.39|42.69|40.29|0
1654177420000|2022-06-02 13:43:40|42.74|40.34|42.55|40.15|42.74|40.34|42.55|40.15|0
1654177430000|2022-06-02 13:43:50|42.6|40.2|42.86|40.46|42.86|40.46|42.6|40.2|0
1654177440000|2022-06-02 13:44:00|42.93|40.53|43.05|40.65|43.05|40.65|42.93|40.53|0
1654177450000|2022-06-02 13:44:10|43.17|40.77|42.69|40.29|43.17|40.77|42.69|40.29|0
1654177460000|2022-06-02 13:44:20|42.62|40.22|42.6|40.2|42.64|40.24|42.6|40.2|0
1654177470000|2022-06-02 13:44:30|42.79|40.39|42.74|40.34|42.79|40.39|42.55|40.15|0
1654177480000|2022-06-02 13:44:40|42.55|40.15|42.62|40.22|42.69|40.29|42.55|40.15|0
1654177490000|2022-06-02 13:44:50|42.74|40.34|43.02|40.62|43.02|40.62|42.74|40.34|0
1654177500000|2022-06-02 13:45:00|42.98|40.58|42.83|40.43|42.98|40.58|42.79|40.39|0
1654177510000|2022-06-02 13:45:10|42.98|40.58|43|40.6|43|40.6|42.83|40.43|0
1654177520000|2022-06-02 13:45:20|43.12|40.72|43.02|40.62|43.12|40.72|43.02|40.62|0
1654177530000|2022-06-02 13:45:30|42.93|40.53|42.83|40.43|43.07|40.67|42.83|40.43|0
1654177540000|2022-06-02 13:45:40|42.64|40.24|42.64|40.24|42.69|40.29|42.64|40.24|0
1654177550000|2022-06-02 13:45:50|42.74|40.34|42.64|40.24|42.74|40.34|42.64|40.24|0
1654177560000|2022-06-02 13:46:00|42.69|40.29|42.78|40.38|42.83|40.43|42.6|40.2|0
1654177570000|2022-06-02 13:46:10|42.64|40.24|42.31|39.91|42.64|40.24|42.31|39.91|0
1654177580000|2022-06-02 13:46:20|42.45|40.05|42.45|40.05|42.45|40.05|42.38|39.98|0
1654177590000|2022-06-02 13:46:30|42.43|40.03|42.03|39.63|42.43|40.03|42.03|39.63|0
1654177600000|2022-06-02 13:46:40|42.1|39.7|42.55|40.15|42.55|40.15|42.1|39.7|0
1654177610000|2022-06-02 13:46:50|42.48|40.08|42.5|40.1|42.59|40.19|42.45|40.05|0
1654177620000|2022-06-02 13:47:00|42.64|40.24|42.41|40.01|42.64|40.24|42.41|40.01|0
1654177630000|2022-06-02 13:47:10|42.29|39.89|42.31|39.91|42.31|39.91|42.22|39.82|0
1654177640000|2022-06-02 13:47:20|42.45|40.05|42.45|40.05|42.45|40.05|42.26|39.86|0
1654177650000|2022-06-02 13:47:30|42.55|40.15|42.26|39.86|42.55|40.15|42.26|39.86|0
1654177660000|2022-06-02 13:47:40|42.03|39.63|41.84|39.44|42.03|39.63|41.84|39.44|0
1654177670000|2022-06-02 13:47:50|41.94|39.54|41.98|39.58|42.03|39.63|41.94|39.54|0
1654177680000|2022-06-02 13:48:00|41.91|39.51|41.84|39.44|41.91|39.51|41.8|39.4|0
1654177690000|2022-06-02 13:48:10|41.75|39.35|41.19|38.79|41.75|39.35|41.19|38.79|0
1654177700000|2022-06-02 13:48:20|41.33|38.93|41.91|39.51|41.94|39.54|41.33|38.93|0
1654177710000|2022-06-02 13:48:30|42.12|39.72|42.12|39.72|42.26|39.86|42.03|39.63|0
1654177720000|2022-06-02 13:48:40|42.03|39.63|42.5|40.1|42.5|40.1|42.03|39.63|0
1654177730000|2022-06-02 13:48:50|42.64|40.24|42.36|39.96|42.64|40.24|42.36|39.96|0
1654177740000|2022-06-02 13:49:00|42.45|40.05|42.59|40.19|42.59|40.19|42.45|40.05|0
1654177750000|2022-06-02 13:49:10|42.69|40.29|42.69|40.29|42.78|40.38|42.69|40.29|0
1654177760000|2022-06-02 13:49:20|42.83|40.43|42.97|40.57|42.97|40.57|42.78|40.38|0
1654177770000|2022-06-02 13:49:30|43.02|40.62|43.31|40.91|43.33|40.93|43.02|40.62|0
1654177780000|2022-06-02 13:49:40|43.16|40.76|43.26|40.86|43.36|40.96|43.16|40.76|0
1654177790000|2022-06-02 13:49:50|43.4|41|43.45|41.05|43.5|41.1|43.4|41|0
1654177800000|2022-06-02 13:50:00|43.26|40.86|42.78|40.38|43.26|40.86|42.78|40.38|0
1654177810000|2022-06-02 13:50:10|43.02|40.62|43.12|40.72|43.21|40.81|43.02|40.62|0
1654177820000|2022-06-02 13:50:20|42.69|40.29|42.64|40.24|42.69|40.29|42.64|40.24|0
1654177830000|2022-06-02 13:50:30|42.59|40.19|42.55|40.15|42.64|40.24|42.55|40.15|0
1654177840000|2022-06-02 13:50:40|42.66|40.26|42.74|40.34|42.74|40.34|42.66|40.26|0
1654177850000|2022-06-02 13:50:50|42.83|40.43|42.93|40.53|43.16|40.76|42.83|40.43|0
1654177860000|2022-06-02 13:51:00|42.78|40.38|42.62|40.22|42.78|40.38|42.62|40.22|0
1654177870000|2022-06-02 13:51:10|42.5|40.1|42.71|40.31|42.71|40.31|42.5|40.1|0
1654177880000|2022-06-02 13:51:20|42.9|40.5|42.78|40.38|43.04|40.64|42.78|40.38|0
1654177890000|2022-06-02 13:51:30|42.64|40.24|42.69|40.29|42.69|40.29|42.64|40.24|0
1654177900000|2022-06-02 13:51:40|42.59|40.19|42.59|40.19|42.64|40.24|42.59|40.19|0
1654177910000|2022-06-02 13:51:50|42.4|40|42.36|39.96|42.4|40|42.36|39.96|0
1654177920000|2022-06-02 13:52:00|42.22|39.82|42.08|39.68|42.22|39.82|42|39.6|0
1654177930000|2022-06-02 13:52:10|41.93|39.53|42.26|39.86|42.26|39.86|41.93|39.53|0
1654177940000|2022-06-02 13:52:20|42.45|40.05|42.36|39.96|42.45|40.05|42.26|39.86|0
1654177950000|2022-06-02 13:52:30|42.31|39.91|42.5|40.1|42.5|40.1|42.22|39.82|0
1654177960000|2022-06-02 13:52:40|42.55|40.15|42.31|39.91|42.57|40.17|42.31|39.91|0
1654177970000|2022-06-02 13:52:50|42.36|39.96|41.89|39.49|42.36|39.96|41.89|39.49|0
1654177980000|2022-06-02 13:53:00|41.79|39.39|42.22|39.82|42.22|39.82|41.75|39.35|0
1654177990000|2022-06-02 13:53:10|42.26|39.86|42.07|39.67|42.26|39.86|42.07|39.67|0
1654178000000|2022-06-02 13:53:20|42.22|39.82|42.31|39.91|42.31|39.91|42.22|39.82|0
1654178010000|2022-06-02 13:53:30|42.4|40|42.45|40.05|42.55|40.15|42.4|40|0
1654178020000|2022-06-02 13:53:40|42.4|40|42.36|39.96|42.55|40.15|42.36|39.96|0
1654178030000|2022-06-02 13:53:50|42.5|40.1|42.4|40|42.62|40.22|42.4|40|0
1654178040000|2022-06-02 13:54:00|42.31|39.91|42.5|40.1|42.59|40.19|42.31|39.91|0
1654178050000|2022-06-02 13:54:10|42.45|40.05|42.45|40.05|42.45|40.05|42.36|39.96|0
1654178060000|2022-06-02 13:54:20|42.59|40.19|42.73|40.33|42.73|40.33|42.59|40.19|0
1654178070000|2022-06-02 13:54:30|42.5|40.1|42.17|39.77|42.54|40.14|42.17|39.77|0
1654178080000|2022-06-02 13:54:40|42.31|39.91|42.22|39.82|42.31|39.91|42.22|39.82|0
1654178090000|2022-06-02 13:54:50|42.31|39.91|42.07|39.67|42.31|39.91|42.07|39.67|0
1654178100000|2022-06-02 13:55:00|42.05|39.65|41.7|39.3|42.05|39.65|41.7|39.3|0
1654178110000|2022-06-02 13:55:10|41.65|39.25|41.7|39.3|41.79|39.39|41.65|39.25|0
1654178120000|2022-06-02 13:55:20|41.61|39.21|41.47|39.07|41.75|39.35|41.47|39.07|0
1654178130000|2022-06-02 13:55:30|41.42|39.02|41.1|38.7|41.42|39.02|41.1|38.7|0
1654178140000|2022-06-02 13:55:40|41.19|38.79|40.82|38.42|41.28|38.88|40.82|38.42|0
1654178150000|2022-06-02 13:55:50|40.73|38.33|40.5|38.1|40.73|38.33|40.5|38.1|0
1654178160000|2022-06-02 13:56:00|40.37|37.97|40.32|37.92|40.37|37.97|40.28|37.88|0
1654178170000|2022-06-02 13:56:10|40.28|37.88|40.01|37.61|40.28|37.88|40.01|37.61|0
1654178180000|2022-06-02 13:56:20|39.94|37.54|40.37|37.97|40.37|37.97|39.94|37.54|0
1654178190000|2022-06-02 13:56:30|40.46|38.06|40.55|38.15|40.55|38.15|40.46|38.06|0
1654178200000|2022-06-02 13:56:40|40.41|38.01|40.23|37.83|40.41|38.01|40.23|37.83|0
1654178210000|2022-06-02 13:56:50|40.28|37.88|40.59|38.19|40.59|38.19|40.28|37.88|0
1654178220000|2022-06-02 13:57:00|40.55|38.15|40.5|38.1|40.64|38.24|40.5|38.1|0
1654178230000|2022-06-02 13:57:10|40.55|38.15|40.55|38.15|40.55|38.15|40.37|37.97|0
1654178240000|2022-06-02 13:57:20|40.41|38.01|40.23|37.83|40.41|38.01|40.23|37.83|0
1654178250000|2022-06-02 13:57:30|40.28|37.88|40.1|37.7|40.28|37.88|40.1|37.7|0
1654178260000|2022-06-02 13:57:40|40.05|37.65|40.28|37.88|40.28|37.88|40.01|37.61|0
1654178270000|2022-06-02 13:57:50|40.37|37.97|40.37|37.97|40.48|38.08|40.37|37.97|0
1654178280000|2022-06-02 13:58:00|40.46|38.06|40.41|38.01|40.53|38.13|40.41|38.01|0
1654178290000|2022-06-02 13:58:10|40.46|38.06|40.55|38.15|40.55|38.15|40.37|37.97|0
1654178300000|2022-06-02 13:58:20|40.78|38.38|40.82|38.42|40.82|38.42|40.75|38.35|0
1654178310000|2022-06-02 13:58:30|40.91|38.51|40.87|38.47|41.01|38.61|40.87|38.47|0
1654178320000|2022-06-02 13:58:40|40.96|38.56|41.05|38.65|41.19|38.79|40.89|38.49|0
1654178330000|2022-06-02 13:58:50|41.01|38.61|40.96|38.56|41.01|38.61|40.91|38.51|0
1654178340000|2022-06-02 13:59:00|41.07|38.67|41.35|38.95|41.35|38.95|41.01|38.61|0
1654178350000|2022-06-02 13:59:10|41.3|38.9|41.61|39.21|41.61|39.21|41.3|38.9|0
1654178360000|2022-06-02 13:59:20|41.7|39.3|41.61|39.21|41.7|39.3|41.61|39.21|0
1654178370000|2022-06-02 13:59:30|41.54|39.14|41.65|39.25|41.65|39.25|41.49|39.09|0
1654178380000|2022-06-02 13:59:40|41.63|39.23|41.54|39.14|41.63|39.23|41.54|39.14|0
1654178390000|2022-06-02 13:59:50|41.4|39|41.63|39.23|41.63|39.23|41.4|39|0
1654178400000|2022-06-02 14:00:00|41.3|38.9|41.33|38.93|41.33|38.93|41.03|38.63|0
1654178410000|2022-06-02 14:00:10|41.35|38.95|41.1|38.7|41.35|38.95|41.1|38.7|0
1654178420000|2022-06-02 14:00:20|41.14|38.74|41.14|38.74|41.24|38.84|41.14|38.74|0
1654178430000|2022-06-02 14:00:30|41.05|38.65|41.24|38.84|41.24|38.84|40.87|38.47|0
1654178440000|2022-06-02 14:00:40|41.19|38.79|41.79|39.39|41.81|39.41|41.19|38.79|0
1654178450000|2022-06-02 14:00:50|41.89|39.49|42.35|39.95|42.35|39.95|41.89|39.49|0
1654178460000|2022-06-02 14:01:00|42.31|39.91|42.26|39.86|42.47|40.07|42.26|39.86|0
1654178470000|2022-06-02 14:01:10|42.31|39.91|42.64|40.24|42.64|40.24|42.31|39.91|0
1654178480000|2022-06-02 14:01:20|42.35|39.95|42.73|40.33|42.73|40.33|42.35|39.95|0
1654178490000|2022-06-02 14:01:30|42.92|40.52|43.23|40.83|43.23|40.83|42.92|40.52|0
1654178500000|2022-06-02 14:01:40|43.16|40.76|42.97|40.57|43.16|40.76|42.97|40.57|0
1654178510000|2022-06-02 14:01:50|42.92|40.52|42.78|40.38|42.92|40.52|42.78|40.38|0
1654178520000|2022-06-02 14:02:00|42.71|40.31|42.83|40.43|42.83|40.43|42.71|40.31|0
1654178530000|2022-06-02 14:02:10|42.92|40.52|42.92|40.52|42.92|40.52|42.83|40.43|0
1654178540000|2022-06-02 14:02:20|42.87|40.47|42.92|40.52|42.97|40.57|42.87|40.47|0
1654178550000|2022-06-02 14:02:30|42.97|40.57|43.21|40.81|43.26|40.86|42.97|40.57|0
1654178560000|2022-06-02 14:02:40|43.06|40.66|43.09|40.69|43.16|40.76|43.06|40.66|0
1654178570000|2022-06-02 14:02:50|42.92|40.52|42.97|40.57|42.97|40.57|42.92|40.52|0
1654178580000|2022-06-02 14:03:00|42.78|40.38|42.78|40.38|42.92|40.52|42.71|40.31|0
1654178590000|2022-06-02 14:03:10|42.68|40.28|42.4|40|42.68|40.28|42.4|40|0
1654178600000|2022-06-02 14:03:20|42.45|40.05|42.49|40.09|42.56|40.16|42.45|40.05|0
1654178610000|2022-06-02 14:03:30|42.45|40.05|42.4|40|42.45|40.05|42.4|40|0
1654178620000|2022-06-02 14:03:40|42.31|39.91|42.02|39.62|42.31|39.91|42.02|39.62|0
1654178630000|2022-06-02 14:03:50|42.16|39.76|42.16|39.76|42.16|39.76|41.98|39.58|0
1654178640000|2022-06-02 14:04:00|42.26|39.86|42.4|40|42.45|40.05|42.26|39.86|0
1654178650000|2022-06-02 14:04:10|42.31|39.91|41.98|39.58|42.31|39.91|41.98|39.58|0
1654178660000|2022-06-02 14:04:20|41.93|39.53|41.84|39.44|41.93|39.53|41.79|39.39|0
1654178670000|2022-06-02 14:04:30|41.93|39.53|41.98|39.58|41.98|39.58|41.93|39.53|0
1654178680000|2022-06-02 14:04:40|42.07|39.67|42.07|39.67|42.21|39.81|42.07|39.67|0
1654178690000|2022-06-02 14:04:50|42.35|39.95|42.12|39.72|42.35|39.95|42.12|39.72|0
1654178700000|2022-06-02 14:05:00|42.4|40|42.07|39.67|42.4|40|41.84|39.44|0
1654178710000|2022-06-02 14:05:10|42.02|39.62|41.95|39.55|42.07|39.67|41.93|39.53|0
1654178720000|2022-06-02 14:05:20|41.91|39.51|41.88|39.48|41.91|39.51|41.79|39.39|0
1654178730000|2022-06-02 14:05:30|41.93|39.53|41.88|39.48|41.93|39.53|41.7|39.3|0
1654178740000|2022-06-02 14:05:40|41.79|39.39|41.74|39.34|41.88|39.48|41.74|39.34|0
1654178750000|2022-06-02 14:05:50|41.79|39.39|41.6|39.2|41.79|39.39|41.6|39.2|0
1654178760000|2022-06-02 14:06:00|41.79|39.39|41.7|39.3|41.88|39.48|41.7|39.3|0
1654178770000|2022-06-02 14:06:10|39.57|37.17|40.78|38.38|40.78|38.38|39.53|37.13|0
1654178780000|2022-06-02 14:06:20|40.67|38.27|40.56|38.16|40.67|38.27|40.51|38.11|0
1654178790000|2022-06-02 14:06:30|40.65|38.25|40.88|38.48|40.88|38.48|40.6|38.2|0
1654178800000|2022-06-02 14:06:40|41.25|38.85|41.53|39.13|41.53|39.13|41.25|38.85|0
1654178810000|2022-06-02 14:06:50|41.67|39.27|41.62|39.22|41.67|39.27|41.62|39.22|0
1654178820000|2022-06-02 14:07:00|41.67|39.27|41.62|39.22|41.81|39.41|41.62|39.22|0
1654178830000|2022-06-02 14:07:10|41.39|38.99|41.39|38.99|41.48|39.08|41.39|38.99|0
1654178840000|2022-06-02 14:07:20|41.41|39.01|41.15|38.75|41.41|39.01|41.15|38.75|0
1654178850000|2022-06-02 14:07:30|41.2|38.8|41.39|38.99|41.39|38.99|41.2|38.8|0
1654178860000|2022-06-02 14:07:40|41.2|38.8|41.15|38.75|41.34|38.94|41.15|38.75|0
1654178870000|2022-06-02 14:07:50|41.2|38.8|41.29|38.89|41.36|38.96|41.2|38.8|0
1654178880000|2022-06-02 14:08:00|41.34|38.94|41.34|38.94|41.34|38.94|41.34|38.94|0
1654178890000|2022-06-02 14:08:10|41.29|38.89|41.11|38.71|41.34|38.94|41.11|38.71|0
1654178900000|2022-06-02 14:08:20|41.01|38.61|40.55|38.15|41.01|38.61|40.55|38.15|0
1654178910000|2022-06-02 14:08:30|40.65|38.25|40.62|38.22|40.65|38.25|40.55|38.15|0
1654178920000|2022-06-02 14:08:40|40.74|38.34|40.65|38.25|40.74|38.34|40.6|38.2|0
1654178930000|2022-06-02 14:08:50|40.62|38.22|40.58|38.18|40.62|38.22|40.58|38.18|0
1654178940000|2022-06-02 14:09:00|40.51|38.11|40.05|37.65|40.6|38.2|40.05|37.65|0
1654178950000|2022-06-02 14:09:10|40.23|37.83|40.37|37.97|40.44|38.04|40.23|37.83|0
1654178960000|2022-06-02 14:09:20|40.46|38.06|40.74|38.34|40.74|38.34|40.46|38.06|0
1654178970000|2022-06-02 14:09:30|40.83|38.43|40.92|38.52|41.06|38.66|40.83|38.43|0
1654178980000|2022-06-02 14:09:40|40.88|38.48|40.74|38.34|40.88|38.48|40.74|38.34|0
1654178990000|2022-06-02 14:09:50|40.78|38.38|40.65|38.25|40.78|38.38|40.51|38.11|0
1654179000000|2022-06-02 14:10:00|40.83|38.43|41.01|38.61|41.01|38.61|40.67|38.27|0
1654179010000|2022-06-02 14:10:10|41.08|38.68|41.24|38.84|41.24|38.84|41.08|38.68|0
1654179020000|2022-06-02 14:10:20|41.29|38.89|41.08|38.68|41.29|38.89|41.08|38.68|0
1654179030000|2022-06-02 14:10:30|40.83|38.43|40.88|38.48|40.88|38.48|40.83|38.43|0
1654179040000|2022-06-02 14:10:40|41.11|38.71|41.34|38.94|41.34|38.94|41.11|38.71|0
1654179050000|2022-06-02 14:10:50|41.48|39.08|41.27|38.87|41.52|39.12|41.27|38.87|0
1654179060000|2022-06-02 14:11:00|41.38|38.98|41.62|39.22|41.66|39.26|41.38|38.98|0
1654179070000|2022-06-02 14:11:10|41.57|39.17|41.92|39.52|41.92|39.52|41.57|39.17|0
1654179080000|2022-06-02 14:11:20|41.97|39.57|42.13|39.73|42.18|39.78|41.97|39.57|0
1654179090000|2022-06-02 14:11:30|42.04|39.64|41.83|39.43|42.04|39.64|41.71|39.31|0
1654179100000|2022-06-02 14:11:40|42.04|39.64|42.23|39.83|42.23|39.83|42.04|39.64|0
1654179110000|2022-06-02 14:11:50|42.04|39.64|42.11|39.71|42.27|39.87|42.04|39.64|0
1654179120000|2022-06-02 14:12:00|41.99|39.59|42.13|39.73|42.18|39.78|41.99|39.59|0
1654179130000|2022-06-02 14:12:10|42.23|39.83|42.39|39.99|42.51|40.11|42.2|39.8|0
1654179140000|2022-06-02 14:12:20|42.32|39.92|42.51|40.11|42.51|40.11|42.32|39.92|0
1654179150000|2022-06-02 14:12:30|42.46|40.06|42.51|40.11|42.51|40.11|42.46|40.06|0
1654179160000|2022-06-02 14:12:40|42.46|40.06|42.61|40.21|42.61|40.21|42.46|40.06|0
1654179170000|2022-06-02 14:12:50|42.89|40.49|43.04|40.64|43.08|40.68|42.89|40.49|0
1654179180000|2022-06-02 14:13:00|43.18|40.78|43.71|41.31|43.71|41.31|43.04|40.64|0
1654179190000|2022-06-02 14:13:10|43.76|41.36|44|41.6|44|41.6|43.76|41.36|0
1654179200000|2022-06-02 14:13:20|43.91|41.51|44.05|41.65|44.1|41.7|43.91|41.51|0
1654179210000|2022-06-02 14:13:30|44.15|41.75|44.2|41.8|44.3|41.9|44.1|41.7|0
1654179220000|2022-06-02 14:13:40|44.25|41.85|44.69|42.29|44.69|42.29|44.25|41.85|0
1654179230000|2022-06-02 14:13:50|44.79|42.39|44.84|42.44|44.84|42.44|44.64|42.24|0
1654179240000|2022-06-02 14:14:00|44.89|42.49|44.89|42.49|44.99|42.59|44.84|42.44|0
1654179250000|2022-06-02 14:14:10|44.79|42.39|44.59|42.19|44.79|42.39|44.59|42.19|0
1654179260000|2022-06-02 14:14:20|44.69|42.29|44.94|42.54|44.99|42.59|44.69|42.29|0
1654179270000|2022-06-02 14:14:30|44.89|42.49|44.74|42.34|44.89|42.49|44.74|42.34|0
1654179280000|2022-06-02 14:14:40|44.69|42.29|44.54|42.14|44.69|42.29|44.49|42.09|0
1654179290000|2022-06-02 14:14:50|44.49|42.09|44.69|42.29|44.74|42.34|44.49|42.09|0
1654179300000|2022-06-02 14:15:00|44.34|41.94|44.47|42.07|44.47|42.07|44.27|41.87|0
1654179310000|2022-06-02 14:15:10|44.64|42.24|44.34|41.94|44.64|42.24|44.34|41.94|0
1654179320000|2022-06-02 14:15:20|44.25|41.85|44.2|41.8|44.25|41.85|44.05|41.65|0
1654179330000|2022-06-02 14:15:30|44.12|41.72|44.03|41.63|44.12|41.72|44.03|41.63|0
1654179340000|2022-06-02 14:15:40|44.1|41.7|43.86|41.46|44.1|41.7|43.86|41.46|0
1654179350000|2022-06-02 14:15:50|43.95|41.55|43.95|41.55|43.95|41.55|43.86|41.46|0
1654179360000|2022-06-02 14:16:00|43.86|41.46|43.71|41.31|43.95|41.55|43.71|41.31|0
1654179370000|2022-06-02 14:16:10|43.9|41.5|43.9|41.5|43.95|41.55|43.9|41.5|0
1654179380000|2022-06-02 14:16:20|43.81|41.41|44.15|41.75|44.15|41.75|43.81|41.41|0
1654179390000|2022-06-02 14:16:30|44.05|41.65|44.2|41.8|44.25|41.85|44.05|41.65|0
1654179400000|2022-06-02 14:16:40|44.25|41.85|44.39|41.99|44.39|41.99|44.25|41.85|0
1654179410000|2022-06-02 14:16:50|44.3|41.9|44.3|41.9|44.39|41.99|44.2|41.8|0
1654179420000|2022-06-02 14:17:00|44.34|41.94|44.25|41.85|44.34|41.94|44.05|41.65|0
1654179430000|2022-06-02 14:17:10|44.34|41.94|43.95|41.55|44.34|41.94|43.95|41.55|0
1654179440000|2022-06-02 14:17:20|44.05|41.65|43.71|41.31|44.05|41.65|43.71|41.31|0
1654179450000|2022-06-02 14:17:30|43.61|41.21|43.56|41.16|43.61|41.21|43.56|41.16|0
1654179460000|2022-06-02 14:17:40|43.76|41.36|44.1|41.7|44.1|41.7|43.76|41.36|0
1654179470000|2022-06-02 14:17:50|44.15|41.75|43.9|41.5|44.15|41.75|43.9|41.5|0
1654179480000|2022-06-02 14:18:00|44.02|41.62|43.42|41.02|44.02|41.62|43.42|41.02|0
1654179490000|2022-06-02 14:18:10|43.37|40.97|43.42|41.02|43.52|41.12|43.37|40.97|0
1654179500000|2022-06-02 14:18:20|43.47|41.07|43.42|41.02|43.47|41.07|43.39|40.99|0
1654179510000|2022-06-02 14:18:30|43.49|41.09|43.52|41.12|43.52|41.12|43.42|41.02|0
1654179520000|2022-06-02 14:18:40|43.56|41.16|43.52|41.12|43.56|41.16|43.52|41.12|0
1654179530000|2022-06-02 14:18:50|43.47|41.07|43.27|40.87|43.47|41.07|43.23|40.83|0
1654179540000|2022-06-02 14:19:00|43.37|40.97|43.47|41.07|43.47|41.07|43.27|40.87|0
1654179550000|2022-06-02 14:19:10|43.42|41.02|43.18|40.78|43.42|41.02|43.18|40.78|0
1654179560000|2022-06-02 14:19:20|43.27|40.87|43.13|40.73|43.27|40.87|43.13|40.73|0
1654179570000|2022-06-02 14:19:30|43.08|40.68|43.18|40.78|43.18|40.78|43.08|40.68|0
1654179580000|2022-06-02 14:19:40|43.08|40.68|42.46|40.06|43.08|40.68|42.46|40.06|0
1654179590000|2022-06-02 14:19:50|41.85|39.45|41.85|39.45|41.89|39.49|41.8|39.4|0
1654179600000|2022-06-02 14:20:00|41.94|39.54|41.89|39.49|42.13|39.73|41.89|39.49|0
1654179610000|2022-06-02 14:20:10|41.99|39.59|42.51|40.11|42.51|40.11|41.99|39.59|0
1654179620000|2022-06-02 14:20:20|42.46|40.06|42.32|39.92|42.46|40.06|42.32|39.92|0
1654179630000|2022-06-02 14:20:30|42.37|39.97|42.22|39.82|42.37|39.97|42.22|39.82|0
1654179640000|2022-06-02 14:20:40|42.27|39.87|42.56|40.16|42.56|40.16|42.27|39.87|0
1654179650000|2022-06-02 14:20:50|42.51|40.11|42.34|39.94|42.51|40.11|42.22|39.82|0
1654179660000|2022-06-02 14:21:00|42.18|39.78|41.61|39.21|42.22|39.82|41.61|39.21|0
1654179670000|2022-06-02 14:21:10|41.38|38.98|41.61|39.21|41.61|39.21|41.24|38.84|0
1654179680000|2022-06-02 14:21:20|41.19|38.79|40.55|38.15|41.19|38.79|40.55|38.15|0
1654179690000|2022-06-02 14:21:30|40.28|37.88|40.18|37.78|40.5|38.1|40.18|37.78|0
1654179700000|2022-06-02 14:21:40|40.32|37.92|40.73|38.33|40.73|38.33|40.32|37.92|0
1654179710000|2022-06-02 14:21:50|40.69|38.29|40.18|37.78|40.69|38.29|40.18|37.78|0
1654179720000|2022-06-02 14:22:00|40.28|37.88|39.91|37.51|40.28|37.88|39.91|37.51|0
1654179730000|2022-06-02 14:22:10|40.05|37.65|40.09|37.69|40.18|37.78|40.05|37.65|0
1654179740000|2022-06-02 14:22:20|40.18|37.78|40.55|38.15|40.55|38.15|40.18|37.78|0
1654179750000|2022-06-02 14:22:30|40.69|38.29|40.62|38.22|40.69|38.29|40.55|38.15|0
1654179760000|2022-06-02 14:22:40|40.69|38.29|40.59|38.19|40.71|38.31|40.59|38.19|0
1654179770000|2022-06-02 14:22:50|40.78|38.38|40.55|38.15|40.78|38.38|40.55|38.15|0
1654179780000|2022-06-02 14:23:00|40.46|38.06|40.5|38.1|40.53|38.13|40.46|38.06|0
1654179790000|2022-06-02 14:23:10|40.23|37.83|40.5|38.1|40.5|38.1|40.23|37.83|0
1654179800000|2022-06-02 14:23:20|40.18|37.78|40.09|37.69|40.18|37.78|40.05|37.65|0
1654179810000|2022-06-02 14:23:30|40.14|37.74|40.18|37.78|40.23|37.83|40.14|37.74|0
1654179820000|2022-06-02 14:23:40|40.02|37.62|40.09|37.69|40.09|37.69|40.02|37.62|0
1654179830000|2022-06-02 14:23:50|40|37.6|39.33|36.93|40|37.6|39.28|36.88|0
1654179840000|2022-06-02 14:24:00|39.02|36.62|39.17|36.77|39.17|36.77|38.97|36.57|0
1654179850000|2022-06-02 14:24:10|39.02|36.62|39.15|36.75|39.15|36.75|39.02|36.62|0
1654179860000|2022-06-02 14:24:20|39.55|37.15|39.55|37.15|39.69|37.29|39.55|37.15|0
1654179870000|2022-06-02 14:24:30|39.6|37.2|39.46|37.06|39.6|37.2|39.46|37.06|0
1654179880000|2022-06-02 14:24:40|39.55|37.15|39.39|36.99|39.55|37.15|39.37|36.97|0
1654179890000|2022-06-02 14:24:50|39.48|37.08|39.19|36.79|39.48|37.08|39.19|36.79|0
1654179900000|2022-06-02 14:25:00|39.06|36.66|39.19|36.79|39.19|36.79|39.01|36.61|0
1654179910000|2022-06-02 14:25:10|39.24|36.84|39.24|36.84|39.37|36.97|39.24|36.84|0
1654179920000|2022-06-02 14:25:20|39.19|36.79|39.37|36.97|39.42|37.02|39.19|36.79|0
1654179930000|2022-06-02 14:25:30|39.28|36.88|39.46|37.06|39.46|37.06|39.28|36.88|0
1654179940000|2022-06-02 14:25:40|39.42|37.02|39.42|37.02|39.46|37.06|39.42|37.02|0
1654179950000|2022-06-02 14:25:50|39.55|37.15|39.46|37.06|39.55|37.15|39.46|37.06|0
1654179960000|2022-06-02 14:26:00|39.24|36.84|39.51|37.11|39.51|37.11|39.19|36.79|0
1654179970000|2022-06-02 14:26:10|39.55|37.15|40|37.6|40|37.6|39.55|37.15|0
1654179980000|2022-06-02 14:26:20|39.87|37.47|39.78|37.38|39.87|37.47|39.62|37.22|0
1654179990000|2022-06-02 14:26:30|39.73|37.33|39.87|37.47|39.87|37.47|39.73|37.33|0
1654180000000|2022-06-02 14:26:40|39.73|37.33|39.69|37.29|39.82|37.42|39.64|37.24|0
1654180010000|2022-06-02 14:26:50|39.73|37.33|39.78|37.38|39.87|37.47|39.73|37.33|0
1654180020000|2022-06-02 14:27:00|39.55|37.15|39.46|37.06|39.55|37.15|39.42|37.02|0
1654180030000|2022-06-02 14:27:10|39.33|36.93|39.15|36.75|39.33|36.93|39.15|36.75|0
1654180040000|2022-06-02 14:27:20|39.08|36.68|39.15|36.75|39.28|36.88|39.08|36.68|0
1654180050000|2022-06-02 14:27:30|39.06|36.66|39.01|36.61|39.06|36.66|39.01|36.61|0
1654180060000|2022-06-02 14:27:40|38.99|36.59|38.53|36.13|38.99|36.59|38.48|36.08|0
1654180070000|2022-06-02 14:27:50|39.15|36.75|39.06|36.66|39.15|36.75|38.99|36.59|0
1654180080000|2022-06-02 14:28:00|38.97|36.57|38.62|36.22|38.97|36.57|38.62|36.22|0
1654180090000|2022-06-02 14:28:10|38.53|36.13|38.97|36.57|38.97|36.57|38.53|36.13|0
1654180100000|2022-06-02 14:28:20|39.1|36.7|39.15|36.75|39.19|36.79|39.03|36.63|0
1654180110000|2022-06-02 14:28:30|39.46|37.06|39.33|36.93|39.5|37.1|39.33|36.93|0
1654180120000|2022-06-02 14:28:40|39.42|37.02|39.48|37.08|39.53|37.13|39.37|36.97|0
1654180130000|2022-06-02 14:28:50|39.46|37.06|39.33|36.93|39.46|37.06|39.33|36.93|0
1654180140000|2022-06-02 14:29:00|39.41|37.01|39.73|37.33|39.73|37.33|39.41|37.01|0
1654180150000|2022-06-02 14:29:10|39.64|37.24|39.91|37.51|39.91|37.51|39.64|37.24|0
1654180160000|2022-06-02 14:29:20|39.82|37.42|39.82|37.42|40|37.6|39.82|37.42|0
1654180170000|2022-06-02 14:29:30|39.91|37.51|39.95|37.55|39.95|37.55|39.82|37.42|0
1654180180000|2022-06-02 14:29:40|39.91|37.51|39.75|37.35|39.98|37.58|39.75|37.35|0
1654180190000|2022-06-02 14:29:50|39.68|37.28|40.09|37.69|40.09|37.69|39.68|37.28|0
1654180200000|2022-06-02 14:30:00|40.07|37.67|40.14|37.74|40.14|37.74|40|37.6|0
1654180210000|2022-06-02 14:30:10|40.16|37.76|39.89|37.49|40.16|37.76|39.89|37.49|0
1654180220000|2022-06-02 14:30:20|39.55|37.15|39.75|37.35|39.75|37.35|39.55|37.15|0
1654180230000|2022-06-02 14:30:30|39.95|37.55|40.59|38.19|40.68|38.28|39.95|37.55|0
1654180240000|2022-06-02 14:30:40|40.78|38.38|40.64|38.24|40.78|38.38|40.64|38.24|0
1654180250000|2022-06-02 14:30:50|40.59|38.19|40.73|38.33|40.73|38.33|40.59|38.19|0
1654180260000|2022-06-02 14:31:00|40.87|38.47|40.55|38.15|40.87|38.47|40.52|38.12|0
1654180270000|2022-06-02 14:31:10|40.45|38.05|40.87|38.47|40.87|38.47|40.45|38.05|0
1654180280000|2022-06-02 14:31:20|40.91|38.51|41.24|38.84|41.24|38.84|40.91|38.51|0
1654180290000|2022-06-02 14:31:30|41.14|38.74|40.87|38.47|41.14|38.74|40.87|38.47|0
1654180300000|2022-06-02 14:31:40|40.82|38.42|40.68|38.28|40.82|38.42|40.68|38.28|0
1654180310000|2022-06-02 14:31:50|40.59|38.19|40.68|38.28|40.82|38.42|40.59|38.19|0
1654180320000|2022-06-02 14:32:00|40.52|38.12|40.48|38.08|40.59|38.19|40.48|38.08|0
1654180330000|2022-06-02 14:32:10|40.32|37.92|40.68|38.28|40.68|38.28|40.32|37.92|0
1654180340000|2022-06-02 14:32:20|40.87|38.47|40.78|38.38|40.91|38.51|40.78|38.38|0
1654180350000|2022-06-02 14:32:30|40.55|38.15|40.55|38.15|40.68|38.28|40.55|38.15|0
1654180360000|2022-06-02 14:32:40|40.36|37.96|40.36|37.96|40.43|38.03|40.36|37.96|0
1654180370000|2022-06-02 14:32:50|40.48|38.08|40.18|37.78|40.5|38.1|40.18|37.78|0
1654180380000|2022-06-02 14:33:00|40.09|37.69|40.32|37.92|40.32|37.92|40.04|37.64|0
1654180390000|2022-06-02 14:33:10|40.41|38.01|40.59|38.19|40.59|38.19|40.36|37.96|0
1654180400000|2022-06-02 14:33:20|40.64|38.24|40.55|38.15|40.64|38.24|40.41|38.01|0
1654180410000|2022-06-02 14:33:30|40.45|38.05|40.41|38.01|40.59|38.19|40.41|38.01|0
1654180420000|2022-06-02 14:33:40|40.5|38.1|40.45|38.05|40.59|38.19|40.45|38.05|0
1654180430000|2022-06-02 14:33:50|40.59|38.19|40.66|38.26|40.77|38.37|40.59|38.19|0
1654180440000|2022-06-02 14:34:00|40.87|38.47|41.19|38.79|41.19|38.79|40.82|38.42|0
1654180450000|2022-06-02 14:34:10|41.24|38.84|41.19|38.79|41.28|38.88|41.19|38.79|0
1654180460000|2022-06-02 14:34:20|41.35|38.95|41.66|39.26|41.66|39.26|41.35|38.95|0
1654180470000|2022-06-02 14:34:30|41.61|39.21|41.8|39.4|41.8|39.4|41.61|39.21|0
1654180480000|2022-06-02 14:34:40|41.61|39.21|41.52|39.12|41.66|39.26|41.52|39.12|0
1654180490000|2022-06-02 14:34:50|41.38|38.98|41.33|38.93|41.42|39.02|41.3|38.9|0
1654180500000|2022-06-02 14:35:00|41.12|38.72|40.73|38.33|41.12|38.72|40.73|38.33|0
1654180510000|2022-06-02 14:35:10|40.87|38.47|40.87|38.47|40.87|38.47|40.73|38.33|0
1654180520000|2022-06-02 14:35:20|40.77|38.37|41.07|38.67|41.07|38.67|40.77|38.37|0
1654180530000|2022-06-02 14:35:30|41.1|38.7|41.42|39.02|41.42|39.02|41.1|38.7|0
1654180540000|2022-06-02 14:35:40|41.38|38.98|41.65|39.25|41.75|39.35|41.38|38.98|0
1654180550000|2022-06-02 14:35:50|41.63|39.23|41.42|39.02|41.63|39.23|41.42|39.02|0
1654180560000|2022-06-02 14:36:00|41.37|38.97|41.47|39.07|41.56|39.16|41.37|38.97|0
1654180570000|2022-06-02 14:36:10|41.19|38.79|40.82|38.42|41.19|38.79|40.82|38.42|0
1654180580000|2022-06-02 14:36:20|40.7|38.3|40.73|38.33|40.73|38.33|40.68|38.28|0
1654180590000|2022-06-02 14:36:30|40.64|38.24|40.77|38.37|40.87|38.47|40.64|38.24|0
1654180600000|2022-06-02 14:36:40|41.05|38.65|41.1|38.7|41.1|38.7|41|38.6|0
1654180610000|2022-06-02 14:36:50|41.47|39.07|41.24|38.84|41.47|39.07|41.24|38.84|0
1654180620000|2022-06-02 14:37:00|41.14|38.74|41|38.6|41.14|38.74|40.91|38.51|0
1654180630000|2022-06-02 14:37:10|40.96|38.56|40.54|38.14|40.96|38.56|40.54|38.14|0
1654180640000|2022-06-02 14:37:20|40.59|38.19|40.73|38.33|40.73|38.33|40.59|38.19|0
1654180650000|2022-06-02 14:37:30|40.82|38.42|40.75|38.35|40.96|38.56|40.75|38.35|0
1654180660000|2022-06-02 14:37:40|40.73|38.33|40.77|38.37|40.82|38.42|40.73|38.33|0
1654180670000|2022-06-02 14:37:50|40.68|38.28|41.05|38.65|41.05|38.65|40.68|38.28|0
1654180680000|2022-06-02 14:38:00|41.03|38.63|41.14|38.74|41.23|38.83|41.03|38.63|0
1654180690000|2022-06-02 14:38:10|41.19|38.79|41.44|39.04|41.44|39.04|41.19|38.79|0
1654180700000|2022-06-02 14:38:20|41.4|39|41.47|39.07|41.49|39.09|41.28|38.88|0
1654180710000|2022-06-02 14:38:30|41.58|39.18|41.75|39.35|41.75|39.35|41.58|39.18|0
1654180720000|2022-06-02 14:38:40|41.77|39.37|41.79|39.39|41.79|39.39|41.77|39.37|0
1654180730000|2022-06-02 14:38:50|41.84|39.44|41.86|39.46|41.98|39.58|41.84|39.44|0
1654180740000|2022-06-02 14:39:00|41.56|39.16|41.47|39.07|41.56|39.16|41.42|39.02|0
1654180750000|2022-06-02 14:39:10|41.61|39.21|41.42|39.02|41.61|39.21|41.37|38.97|0
1654180760000|2022-06-02 14:39:20|41.4|39|41.23|38.83|41.47|39.07|41.23|38.83|0
1654180770000|2022-06-02 14:39:30|41.37|38.97|41.65|39.25|41.65|39.25|41.37|38.97|0
1654180780000|2022-06-02 14:39:40|41.68|39.28|41.84|39.44|41.84|39.44|41.61|39.21|0
1654180790000|2022-06-02 14:39:50|41.79|39.39|41.77|39.37|41.89|39.49|41.77|39.37|0
1654180800000|2022-06-02 14:40:00|41.93|39.53|42.12|39.72|42.12|39.72|41.93|39.53|0
1654180810000|2022-06-02 14:40:10|42.1|39.7|41.91|39.51|42.36|39.96|41.91|39.51|0
1654180820000|2022-06-02 14:40:20|41.75|39.35|42|39.6|42|39.6|41.75|39.35|0
1654180830000|2022-06-02 14:40:30|41.89|39.49|41.61|39.21|41.89|39.49|41.61|39.21|0
1654180840000|2022-06-02 14:40:40|41.51|39.11|41.47|39.07|41.56|39.16|41.37|38.97|0
1654180850000|2022-06-02 14:40:50|41.56|39.16|41.49|39.09|41.68|39.28|41.49|39.09|0
1654180860000|2022-06-02 14:41:00|41.47|39.07|41.51|39.11|41.51|39.11|41.47|39.07|0
1654180870000|2022-06-02 14:41:10|41.33|38.93|41.33|38.93|41.51|39.11|41.33|38.93|0
1654180880000|2022-06-02 14:41:20|41.42|39.02|41.47|39.07|41.47|39.07|41.21|38.81|0
1654180890000|2022-06-02 14:41:30|41.56|39.16|41.42|39.02|41.61|39.21|41.42|39.02|0
1654180900000|2022-06-02 14:41:40|41.61|39.21|41.51|39.11|41.65|39.25|41.51|39.11|0
1654180910000|2022-06-02 14:41:50|41.63|39.23|41.63|39.23|41.63|39.23|41.61|39.21|0
1654180920000|2022-06-02 14:42:00|41.65|39.25|42.17|39.77|42.17|39.77|41.65|39.25|0
1654180930000|2022-06-02 14:42:10|42.07|39.67|42.07|39.67|42.22|39.82|42.07|39.67|0
1654180940000|2022-06-02 14:42:20|42.03|39.63|42.1|39.7|42.12|39.72|41.98|39.58|0
1654180950000|2022-06-02 14:42:30|42.17|39.77|42.33|39.93|42.36|39.96|42.17|39.77|0
1654180960000|2022-06-02 14:42:40|42.31|39.91|41.98|39.58|42.31|39.91|41.98|39.58|0
1654180970000|2022-06-02 14:42:50|41.93|39.53|41.79|39.39|41.93|39.53|41.79|39.39|0
1654180980000|2022-06-02 14:43:00|41.65|39.25|41.89|39.49|41.93|39.53|41.65|39.25|0
1654180990000|2022-06-02 14:43:10|41.98|39.58|41.93|39.53|42.03|39.63|41.93|39.53|0
1654181000000|2022-06-02 14:43:20|42.07|39.67|42.22|39.82|42.36|39.96|42.07|39.67|0
1654181010000|2022-06-02 14:43:30|42.45|40.05|42.36|39.96|42.45|40.05|42.36|39.96|0
1654181020000|2022-06-02 14:43:40|42.24|39.84|42.22|39.82|42.26|39.86|42.22|39.82|0
1654181030000|2022-06-02 14:43:50|42.17|39.77|42.07|39.67|42.17|39.77|42.03|39.63|0
1654181040000|2022-06-02 14:44:00|41.89|39.49|41.84|39.44|41.89|39.49|41.79|39.39|0
1654181050000|2022-06-02 14:44:10|41.79|39.39|42.17|39.77|42.17|39.77|41.79|39.39|0
1654181060000|2022-06-02 14:44:20|42.26|39.86|42.5|40.1|42.5|40.1|42.26|39.86|0
1654181070000|2022-06-02 14:44:30|42.38|39.98|42.33|39.93|42.38|39.98|42.24|39.84|0
1654181080000|2022-06-02 14:44:40|42.22|39.82|42.26|39.86|42.31|39.91|42.22|39.82|0
1654181090000|2022-06-02 14:44:50|42.31|39.91|42.07|39.67|42.31|39.91|42.07|39.67|0
1654181100000|2022-06-02 14:45:00|42|39.6|41.89|39.49|42.03|39.63|41.89|39.49|0
1654181110000|2022-06-02 14:45:10|41.79|39.39|41.74|39.34|41.98|39.58|41.74|39.34|0
1654181120000|2022-06-02 14:45:20|41.46|39.06|41.63|39.23|41.63|39.23|41.46|39.06|0
1654181130000|2022-06-02 14:45:30|41.79|39.39|41.65|39.25|41.84|39.44|41.65|39.25|0
1654181140000|2022-06-02 14:45:40|41.7|39.3|41.79|39.39|41.79|39.39|41.7|39.3|0
1654181150000|2022-06-02 14:45:50|41.6|39.2|41.84|39.44|41.84|39.44|41.6|39.2|0
1654181160000|2022-06-02 14:46:00|41.63|39.23|41.56|39.16|41.63|39.23|41.56|39.16|0
1654181170000|2022-06-02 14:46:10|41.42|39.02|41.3|38.9|41.42|39.02|41.14|38.74|0
1654181180000|2022-06-02 14:46:20|41.37|38.97|41.65|39.25|41.65|39.25|41.37|38.97|0
1654181190000|2022-06-02 14:46:30|41.6|39.2|41.6|39.2|41.65|39.25|41.56|39.16|0
1654181200000|2022-06-02 14:46:40|41.7|39.3|41.98|39.58|41.98|39.58|41.7|39.3|0
1654181210000|2022-06-02 14:46:50|41.95|39.55|42.5|40.1|42.5|40.1|41.95|39.55|0
1654181220000|2022-06-02 14:47:00|42.69|40.29|42.55|40.15|42.74|40.34|42.55|40.15|0
1654181230000|2022-06-02 14:47:10|42.5|40.1|42.36|39.96|42.5|40.1|42.33|39.93|0
1654181240000|2022-06-02 14:47:20|42.5|40.1|42.45|40.05|42.62|40.22|42.45|40.05|0
1654181250000|2022-06-02 14:47:30|42.36|39.96|42.45|40.05|42.47|40.07|42.36|39.96|0
1654181260000|2022-06-02 14:47:40|42.4|40|42.36|39.96|42.4|40|42.31|39.91|0
1654181270000|2022-06-02 14:47:50|42.31|39.91|42.45|40.05|42.45|40.05|42.31|39.91|0
1654181280000|2022-06-02 14:48:00|42.55|40.15|42.66|40.26|42.66|40.26|42.47|40.07|0
1654181290000|2022-06-02 14:48:10|42.59|40.19|42.28|39.88|42.59|40.19|42.28|39.88|0
1654181300000|2022-06-02 14:48:20|42.33|39.93|42.36|39.96|42.36|39.96|42.21|39.81|0
1654181310000|2022-06-02 14:48:30|42.47|40.07|42.64|40.24|42.64|40.24|42.47|40.07|0
1654181320000|2022-06-02 14:48:40|42.55|40.15|42.83|40.43|42.83|40.43|42.45|40.05|0
1654181330000|2022-06-02 14:48:50|42.78|40.38|42.64|40.24|42.78|40.38|42.64|40.24|0
1654181340000|2022-06-02 14:49:00|42.78|40.38|42.71|40.31|42.78|40.38|42.69|40.29|0
1654181350000|2022-06-02 14:49:10|42.5|40.1|42.5|40.1|42.55|40.15|42.5|40.1|0
1654181360000|2022-06-02 14:49:20|42.57|40.17|42.5|40.1|42.57|40.17|42.4|40|0
1654181370000|2022-06-02 14:49:30|42.45|40.05|42.31|39.91|42.45|40.05|42.26|39.86|0
1654181380000|2022-06-02 14:49:40|42.17|39.77|42.31|39.91|42.31|39.91|42.12|39.72|0
1654181390000|2022-06-02 14:49:50|42.5|40.1|42.57|40.17|42.57|40.17|42.5|40.1|0
1654181400000|2022-06-02 14:50:00|42.45|40.05|42.45|40.05|42.59|40.19|42.45|40.05|0
1654181410000|2022-06-02 14:50:10|42.47|40.07|42.55|40.15|42.59|40.19|42.47|40.07|0
1654181420000|2022-06-02 14:50:20|42.64|40.24|42.21|39.81|42.64|40.24|42.21|39.81|0
1654181430000|2022-06-02 14:50:30|42.31|39.91|42.21|39.81|42.31|39.91|42.21|39.81|0
1654181440000|2022-06-02 14:50:40|42.26|39.86|42.36|39.96|42.43|40.03|42.26|39.86|0
1654181450000|2022-06-02 14:50:50|42.31|39.91|42.02|39.62|42.31|39.91|42.02|39.62|0
1654181460000|2022-06-02 14:51:00|41.88|39.48|42.12|39.72|42.12|39.72|41.88|39.48|0
1654181470000|2022-06-02 14:51:10|41.98|39.58|42.07|39.67|42.07|39.67|41.93|39.53|0
1654181480000|2022-06-02 14:51:20|41.98|39.58|42.17|39.77|42.26|39.86|41.98|39.58|0
1654181490000|2022-06-02 14:51:30|42.12|39.72|42.31|39.91|42.31|39.91|42.12|39.72|0
1654181500000|2022-06-02 14:51:40|42.35|39.95|42.4|40|42.4|40|42.28|39.88|0
1654181510000|2022-06-02 14:51:50|42.47|40.07|42.78|40.38|42.83|40.43|42.47|40.07|0
1654181520000|2022-06-02 14:52:00|42.83|40.43|42.61|40.21|42.83|40.43|42.61|40.21|0
1654181530000|2022-06-02 14:52:10|42.54|40.14|42.97|40.57|42.97|40.57|42.54|40.14|0
1654181540000|2022-06-02 14:52:20|43.02|40.62|42.73|40.33|43.02|40.62|42.69|40.29|0
1654181550000|2022-06-02 14:52:30|42.64|40.24|42.69|40.29|42.69|40.29|42.61|40.21|0
1654181560000|2022-06-02 14:52:40|42.59|40.19|42.64|40.24|42.64|40.24|42.59|40.19|0
1654181570000|2022-06-02 14:52:50|42.45|40.05|42.35|39.95|42.45|40.05|42.35|39.95|0
1654181580000|2022-06-02 14:53:00|42.26|39.86|42.45|40.05|42.45|40.05|42.26|39.86|0
1654181590000|2022-06-02 14:53:10|42.52|40.12|42.59|40.19|42.64|40.24|42.52|40.12|0
1654181600000|2022-06-02 14:53:20|42.54|40.14|42.5|40.1|42.54|40.14|42.5|40.1|0
1654181610000|2022-06-02 14:53:30|42.45|40.05|42.64|40.24|42.64|40.24|42.4|40|0
1654181620000|2022-06-02 14:53:40|42.69|40.29|42.69|40.29|42.73|40.33|42.69|40.29|0
1654181630000|2022-06-02 14:53:50|42.66|40.26|42.59|40.19|42.76|40.36|42.59|40.19|0
1654181640000|2022-06-02 14:54:00|42.73|40.33|42.69|40.29|42.83|40.43|42.69|40.29|0
1654181650000|2022-06-02 14:54:10|42.73|40.33|42.59|40.19|42.78|40.38|42.59|40.19|0
1654181660000|2022-06-02 14:54:20|42.66|40.26|42.4|40|42.66|40.26|42.4|40|0
1654181670000|2022-06-02 14:54:30|42.45|40.05|42.35|39.95|42.59|40.19|42.35|39.95|0
1654181680000|2022-06-02 14:54:40|42.28|39.88|42.54|40.14|42.54|40.14|42.28|39.88|0
1654181690000|2022-06-02 14:54:50|42.59|40.19|42.54|40.14|42.59|40.19|42.42|40.02|0
1654181700000|2022-06-02 14:55:00|42.59|40.19|42.97|40.57|42.97|40.57|42.59|40.19|0
1654181710000|2022-06-02 14:55:10|42.64|40.24|42.45|40.05|42.73|40.33|42.45|40.05|0
1654181720000|2022-06-02 14:55:20|42.4|40|42.59|40.19|42.59|40.19|42.4|40|0
1654181730000|2022-06-02 14:55:30|42.73|40.33|42.59|40.19|42.73|40.33|42.5|40.1|0
1654181740000|2022-06-02 14:55:40|42.64|40.24|42.88|40.48|42.92|40.52|42.64|40.24|0
1654181750000|2022-06-02 14:55:50|43.02|40.62|43.02|40.62|43.07|40.67|42.97|40.57|0
1654181760000|2022-06-02 14:56:00|43.12|40.72|43.31|40.91|43.31|40.91|43.12|40.72|0
1654181770000|2022-06-02 14:56:10|43.26|40.86|43.02|40.62|43.26|40.86|43.02|40.62|0
1654181780000|2022-06-02 14:56:20|42.92|40.52|42.78|40.38|42.92|40.52|42.69|40.29|0
1654181790000|2022-06-02 14:56:30|42.69|40.29|42.88|40.48|42.92|40.52|42.69|40.29|0
1654181800000|2022-06-02 14:56:40|42.92|40.52|42.71|40.31|43.02|40.62|42.71|40.31|0
1654181810000|2022-06-02 14:56:50|42.69|40.29|42.76|40.36|42.76|40.36|42.69|40.29|0
1654181820000|2022-06-02 14:57:00|42.5|40.1|42.45|40.05|42.5|40.1|42.31|39.91|0
1654181830000|2022-06-02 14:57:10|42.35|39.95|42.35|39.95|42.45|40.05|42.35|39.95|0
1654181840000|2022-06-02 14:57:20|42.4|40|42.49|40.09|42.54|40.14|42.4|40|0
1654181850000|2022-06-02 14:57:30|42.4|40|42.59|40.19|42.59|40.19|42.4|40|0
1654181860000|2022-06-02 14:57:40|42.52|40.12|42.49|40.09|42.54|40.14|42.49|40.09|0
1654181870000|2022-06-02 14:57:50|42.59|40.19|42.73|40.33|42.73|40.33|42.59|40.19|0
1654181880000|2022-06-02 14:58:00|42.88|40.48|42.73|40.33|42.88|40.48|42.68|40.28|0
1654181890000|2022-06-02 14:58:10|42.68|40.28|42.68|40.28|42.68|40.28|42.59|40.19|0
1654181900000|2022-06-02 14:58:20|42.78|40.38|42.92|40.52|42.92|40.52|42.78|40.38|0
1654181910000|2022-06-02 14:58:30|42.97|40.57|43.07|40.67|43.07|40.67|42.97|40.57|0
1654181920000|2022-06-02 14:58:40|43.16|40.76|43.21|40.81|43.21|40.81|43.12|40.72|0
1654181930000|2022-06-02 14:58:50|43.36|40.96|43.26|40.86|43.36|40.96|43.14|40.74|0
1654181940000|2022-06-02 14:59:00|43.33|40.93|43.16|40.76|43.36|40.96|43.16|40.76|0
1654181950000|2022-06-02 14:59:10|43.11|40.71|43.4|41|43.4|41|43.11|40.71|0
1654181960000|2022-06-02 14:59:20|43.36|40.96|43.45|41.05|43.45|41.05|43.36|40.96|0
1654181970000|2022-06-02 14:59:30|43.55|41.15|43.5|41.1|43.55|41.15|43.5|41.1|0
1654181980000|2022-06-02 14:59:40|43.55|41.15|43.65|41.25|43.65|41.25|43.5|41.1|0
1654181990000|2022-06-02 14:59:50|43.6|41.2|43.5|41.1|43.6|41.2|43.5|41.1|0
1654182000000|2022-06-02 15:00:00|43.55|41.15|43.36|40.96|43.55|41.15|43.16|40.76|0
1654182010000|2022-06-02 15:00:10|43.5|41.1|43.55|41.15|43.65|41.25|43.5|41.1|0
1654182020000|2022-06-02 15:00:20|43.45|41.05|43.45|41.05|43.45|41.05|43.36|40.96|0
1654182030000|2022-06-02 15:00:30|43.55|41.15|43.84|41.44|43.84|41.44|43.55|41.15|0
1654182040000|2022-06-02 15:00:40|43.74|41.34|43.94|41.54|43.94|41.54|43.74|41.34|0
1654182050000|2022-06-02 15:00:50|43.99|41.59|43.89|41.49|43.99|41.59|43.86|41.46|0
1654182060000|2022-06-02 15:01:00|44.03|41.63|44.03|41.63|44.03|41.63|43.99|41.59|0
1654182070000|2022-06-02 15:01:10|44.08|41.68|44.03|41.63|44.08|41.68|43.94|41.54|0
1654182080000|2022-06-02 15:01:20|44.13|41.73|44.03|41.63|44.13|41.73|44.03|41.63|0
1654182090000|2022-06-02 15:01:30|44.18|41.78|44.43|42.03|44.43|42.03|44.18|41.78|0
1654182100000|2022-06-02 15:01:40|44.28|41.88|44.23|41.83|44.28|41.88|44.23|41.83|0
1654182110000|2022-06-02 15:01:50|44.13|41.73|44.28|41.88|44.28|41.88|44.13|41.73|0
1654182120000|2022-06-02 15:02:00|44.38|41.98|44.62|42.22|44.67|42.27|44.28|41.88|0
1654182130000|2022-06-02 15:02:10|44.77|42.37|44.82|42.42|44.82|42.42|44.77|42.37|0
1654182140000|2022-06-02 15:02:20|44.84|42.44|44.92|42.52|44.97|42.57|44.84|42.44|0
1654182150000|2022-06-02 15:02:30|44.77|42.37|44.92|42.52|44.92|42.52|44.77|42.37|0
1654182160000|2022-06-02 15:02:40|44.97|42.57|45.12|42.72|45.12|42.72|44.97|42.57|0
1654182170000|2022-06-02 15:02:50|45.17|42.77|45.07|42.67|45.17|42.77|45.07|42.67|0
1654182180000|2022-06-02 15:03:00|45.12|42.72|45.09|42.69|45.22|42.82|45.09|42.69|0
1654182190000|2022-06-02 15:03:10|45.24|42.84|45.37|42.97|45.37|42.97|45.12|42.72|0
1654182200000|2022-06-02 15:03:20|45.32|42.92|45.57|43.17|45.57|43.17|45.32|42.92|0
1654182210000|2022-06-02 15:03:30|45.52|43.12|45.57|43.17|45.57|43.17|45.52|43.12|0
1654182220000|2022-06-02 15:03:40|45.72|43.32|45.52|43.12|45.72|43.32|45.52|43.12|0
1654182230000|2022-06-02 15:03:50|45.47|43.07|45.39|42.99|45.52|43.12|45.39|42.99|0
1654182240000|2022-06-02 15:04:00|45.42|43.02|45.42|43.02|45.42|43.02|45.32|42.92|0
1654182250000|2022-06-02 15:04:10|45.37|42.97|45.27|42.87|45.42|43.02|45.27|42.87|0
1654182260000|2022-06-02 15:04:20|45.24|42.84|45.32|42.92|45.32|42.92|45.24|42.84|0
1654182270000|2022-06-02 15:04:30|45.22|42.82|45.27|42.87|45.27|42.87|45.22|42.82|0
1654182280000|2022-06-02 15:04:40|45.22|42.82|45.52|43.12|45.52|43.12|45.22|42.82|0
1654182290000|2022-06-02 15:04:50|45.47|43.07|45.22|42.82|45.57|43.17|45.22|42.82|0
1654182300000|2022-06-02 15:05:00|45.32|42.92|45.32|42.92|45.37|42.97|45.32|42.92|0
1654182310000|2022-06-02 15:05:10|45.42|43.02|45.46|43.06|45.52|43.12|45.42|43.02|0
1654182320000|2022-06-02 15:05:20|45.49|43.09|45.24|42.84|45.49|43.09|45.24|42.84|0
1654182330000|2022-06-02 15:05:30|45.32|42.92|45.27|42.87|45.32|42.92|45.22|42.82|0
1654182340000|2022-06-02 15:05:40|45.22|42.82|45.12|42.72|45.22|42.82|45.12|42.72|0
1654182350000|2022-06-02 15:05:50|45.04|42.64|44.97|42.57|45.04|42.64|44.97|42.57|0
1654182360000|2022-06-02 15:06:00|44.92|42.52|45.17|42.77|45.17|42.77|44.89|42.49|0
1654182370000|2022-06-02 15:06:10|45.07|42.67|45.22|42.82|45.22|42.82|45.07|42.67|0
1654182380000|2022-06-02 15:06:20|45.12|42.72|45.22|42.82|45.22|42.82|45.07|42.67|0
1654182390000|2022-06-02 15:06:30|45.09|42.69|45.14|42.74|45.17|42.77|45.09|42.69|0
1654182400000|2022-06-02 15:06:40|45.29|42.89|45.12|42.72|45.29|42.89|45.12|42.72|0
1654182410000|2022-06-02 15:06:50|45.29|42.89|45.36|42.96|45.36|42.96|45.29|42.89|0
1654182420000|2022-06-02 15:07:00|45.29|42.89|45.31|42.91|45.31|42.91|45.21|42.81|0
1654182430000|2022-06-02 15:07:10|45.26|42.86|45.31|42.91|45.41|43.01|45.26|42.86|0
1654182440000|2022-06-02 15:07:20|45.26|42.86|45.26|42.86|45.26|42.86|45.21|42.81|0
1654182450000|2022-06-02 15:07:30|45.31|42.91|45.26|42.86|45.31|42.91|45.21|42.81|0
1654182460000|2022-06-02 15:07:40|45.36|42.96|45.26|42.86|45.36|42.96|45.26|42.86|0
1654182470000|2022-06-02 15:07:50|45.16|42.76|45.11|42.71|45.16|42.76|45.07|42.67|0
1654182480000|2022-06-02 15:08:00|45.36|42.96|45.41|43.01|45.41|43.01|45.31|42.91|0
1654182490000|2022-06-02 15:08:10|45.36|42.96|45.24|42.84|45.36|42.96|45.21|42.81|0
1654182500000|2022-06-02 15:08:20|45.21|42.81|45.31|42.91|45.31|42.91|45.21|42.81|0
1654182510000|2022-06-02 15:08:30|45.41|43.01|45.56|43.16|45.56|43.16|45.41|43.01|0
1654182520000|2022-06-02 15:08:40|45.61|43.21|45.71|43.31|45.71|43.31|45.59|43.19|0
1654182540000|2022-06-02 15:09:00|45.56|43.16|45.56|43.16|45.56|43.16|45.51|43.11|0
1654182550000|2022-06-02 15:09:10|45.64|43.24|45.66|43.26|45.66|43.26|45.64|43.24|0
1654182560000|2022-06-02 15:09:20|45.59|43.19|45.76|43.36|45.76|43.36|45.59|43.19|0
1654182570000|2022-06-02 15:09:30|45.86|43.46|45.84|43.44|46.07|43.67|45.84|43.44|0
1654182580000|2022-06-02 15:09:40|45.81|43.41|45.66|43.26|45.81|43.41|45.56|43.16|0
1654182590000|2022-06-02 15:09:50|45.71|43.31|45.92|43.52|45.92|43.52|45.71|43.31|0
1654182600000|2022-06-02 15:10:00|45.86|43.46|46.07|43.67|46.07|43.67|45.86|43.46|0
1654182610000|2022-06-02 15:10:10|45.97|43.57|46.07|43.67|46.07|43.67|45.86|43.46|0
1654182620000|2022-06-02 15:10:20|46.12|43.72|46.32|43.92|46.37|43.97|46.12|43.72|0
1654182630000|2022-06-02 15:10:30|46.27|43.87|46.37|43.97|46.37|43.97|46.27|43.87|0
1654182640000|2022-06-02 15:10:40|46.39|43.99|46.78|44.38|46.88|44.48|46.39|43.99|0
1654182650000|2022-06-02 15:10:50|46.85|44.45|46.98|44.58|46.98|44.58|46.78|44.38|0
1654182660000|2022-06-02 15:11:00|47.03|44.63|47.14|44.74|47.14|44.74|47.03|44.63|0
1654182670000|2022-06-02 15:11:10|47.19|44.79|47.06|44.66|47.19|44.79|46.88|44.48|0
1654182680000|2022-06-02 15:11:20|46.93|44.53|46.93|44.53|46.93|44.53|46.88|44.48|0
1654182690000|2022-06-02 15:11:30|46.85|44.45|47.08|44.68|47.08|44.68|46.85|44.45|0
1654182700000|2022-06-02 15:11:40|47.03|44.63|47.24|44.84|47.24|44.84|47.03|44.63|0
1654182710000|2022-06-02 15:11:50|47.19|44.79|47.14|44.74|47.19|44.79|47.14|44.74|0
1654182720000|2022-06-02 15:12:00|47.21|44.81|45.4|43|47.21|44.81|45.35|42.95|0
1654182730000|2022-06-02 15:12:10|45.43|43.03|45.25|42.85|45.43|43.03|45.25|42.85|0
1654182740000|2022-06-02 15:12:20|45.4|43|45.35|42.95|45.45|43.05|45.35|42.95|0
1654182750000|2022-06-02 15:12:30|45.55|43.15|45.5|43.1|45.55|43.15|45.5|43.1|0
1654182760000|2022-06-02 15:12:40|45.55|43.15|45.55|43.15|45.58|43.18|45.55|43.15|0
1654182770000|2022-06-02 15:12:50|45.61|43.21|45.66|43.26|45.66|43.26|45.55|43.15|0
1654182780000|2022-06-02 15:13:00|45.61|43.21|45.71|43.31|45.71|43.31|45.61|43.21|0
1654182790000|2022-06-02 15:13:10|45.76|43.36|45.81|43.41|45.91|43.51|45.76|43.36|0
1654182800000|2022-06-02 15:13:20|45.86|43.46|45.76|43.36|45.86|43.46|45.76|43.36|0
1654182810000|2022-06-02 15:13:30|45.6|43.2|45.5|43.1|45.6|43.2|45.45|43.05|0
1654182820000|2022-06-02 15:13:40|45.45|43.05|45.4|43|45.45|43.05|45.4|43|0
1654182830000|2022-06-02 15:13:50|45.35|42.95|45.35|42.95|45.4|43|45.3|42.9|0
1654182840000|2022-06-02 15:14:00|45.4|43|45.38|42.98|45.4|43|45.25|42.85|0
1654182850000|2022-06-02 15:14:10|45.4|43|45.55|43.15|45.55|43.15|45.4|43|0
1654182860000|2022-06-02 15:14:20|45.6|43.2|45.66|43.26|45.66|43.26|45.6|43.2|0
1654182870000|2022-06-02 15:14:30|45.71|43.31|45.86|43.46|45.86|43.46|45.71|43.31|0
1654182880000|2022-06-02 15:14:40|45.71|43.31|45.76|43.36|45.76|43.36|45.71|43.31|0
1654182890000|2022-06-02 15:14:50|45.65|43.25|45.6|43.2|45.65|43.25|45.55|43.15|0
1654182900000|2022-06-02 15:15:00|45.71|43.31|45.55|43.15|45.71|43.31|45.55|43.15|0
1654182910000|2022-06-02 15:15:10|45.6|43.2|45.71|43.31|45.71|43.31|45.6|43.2|0
1654182920000|2022-06-02 15:15:20|45.76|43.36|45.65|43.25|45.76|43.36|45.65|43.25|0
1654182930000|2022-06-02 15:15:30|45.68|43.28|45.76|43.36|45.76|43.36|45.65|43.25|0
1654182940000|2022-06-02 15:15:40|45.81|43.41|45.76|43.36|45.81|43.41|45.65|43.25|0
1654182950000|2022-06-02 15:15:50|45.71|43.31|45.81|43.41|45.81|43.41|45.71|43.31|0
1654182960000|2022-06-02 15:16:00|45.71|43.31|45.81|43.41|45.86|43.46|45.71|43.31|0
1654182970000|2022-06-02 15:16:10|45.76|43.36|45.78|43.38|45.81|43.41|45.76|43.36|0
1654182980000|2022-06-02 15:16:20|45.81|43.41|46.06|43.66|46.06|43.66|45.81|43.41|0
1654182990000|2022-06-02 15:16:30|45.96|43.56|45.98|43.58|46.06|43.66|45.96|43.56|0
1654183000000|2022-06-02 15:16:40|45.91|43.51|45.76|43.36|45.91|43.51|45.76|43.36|0
1654183010000|2022-06-02 15:16:50|45.7|43.3|45.7|43.3|45.7|43.3|45.65|43.25|0
1654183020000|2022-06-02 15:17:00|45.65|43.25|45.3|42.9|45.65|43.25|45.3|42.9|0
1654183030000|2022-06-02 15:17:10|45.05|42.65|45.2|42.8|45.27|42.87|45.05|42.65|0
1654183040000|2022-06-02 15:17:20|45.1|42.7|45.05|42.65|45.1|42.7|44.9|42.5|0
1654183050000|2022-06-02 15:17:30|45|42.6|45.1|42.7|45.1|42.7|44.95|42.55|0
1654183060000|2022-06-02 15:17:40|44.95|42.55|44.9|42.5|44.95|42.55|44.85|42.45|0
1654183070000|2022-06-02 15:17:50|44.8|42.4|44.85|42.45|44.85|42.45|44.8|42.4|0
1654183080000|2022-06-02 15:18:00|44.8|42.4|44.85|42.45|44.9|42.5|44.65|42.25|0
1654183090000|2022-06-02 15:18:10|44.75|42.35|44.75|42.35|44.75|42.35|44.67|42.27|0
1654183100000|2022-06-02 15:18:20|44.7|42.3|45|42.6|45|42.6|44.7|42.3|0
1654183110000|2022-06-02 15:18:30|45.05|42.65|45.1|42.7|45.1|42.7|44.95|42.55|0
1654183120000|2022-06-02 15:18:40|45.15|42.75|45.35|42.95|45.35|42.95|45.15|42.75|0
1654183130000|2022-06-02 15:18:50|45.25|42.85|45.32|42.92|45.32|42.92|45.2|42.8|0
1654183140000|2022-06-02 15:19:00|45.2|42.8|45.2|42.8|45.2|42.8|45.15|42.75|0
1654183150000|2022-06-02 15:19:10|45.25|42.85|45.15|42.75|45.25|42.85|45.15|42.75|0
1654183160000|2022-06-02 15:19:20|45.2|42.8|45.2|42.8|45.3|42.9|45.15|42.75|0
1654183170000|2022-06-02 15:19:30|45.15|42.75|45.1|42.7|45.15|42.75|45.05|42.65|0
1654183180000|2022-06-02 15:19:40|45.07|42.67|45.05|42.65|45.07|42.67|45.05|42.65|0
1654183190000|2022-06-02 15:19:50|44.9|42.5|45|42.6|45|42.6|44.9|42.5|0
1654183200000|2022-06-02 15:20:00|45.05|42.65|45.1|42.7|45.1|42.7|45.05|42.65|0
1654183210000|2022-06-02 15:20:10|45|42.6|44.7|42.3|45|42.6|44.7|42.3|0
1654183220000|2022-06-02 15:20:20|44.65|42.25|44.55|42.15|44.65|42.25|44.5|42.1|0
1654183230000|2022-06-02 15:20:30|44.65|42.25|44.75|42.35|44.75|42.35|44.65|42.25|0
1654183240000|2022-06-02 15:20:40|44.8|42.4|45.1|42.7|45.1|42.7|44.8|42.4|0
1654183250000|2022-06-02 15:20:50|45.05|42.65|45.05|42.65|45.1|42.7|44.9|42.5|0
1654183260000|2022-06-02 15:21:00|44.95|42.55|45.05|42.65|45.05|42.65|44.95|42.55|0
1654183270000|2022-06-02 15:21:10|45|42.6|44.9|42.5|45|42.6|44.9|42.5|0
1654183280000|2022-06-02 15:21:20|44.95|42.55|44.95|42.55|44.95|42.55|44.9|42.5|0
1654183290000|2022-06-02 15:21:30|45|42.6|45.07|42.67|45.07|42.67|45|42.6|0
1654183300000|2022-06-02 15:21:40|45.1|42.7|44.97|42.57|45.1|42.7|44.97|42.57|0
1654183310000|2022-06-02 15:21:50|44.9|42.5|44.8|42.4|44.9|42.5|44.8|42.4|0
1654183320000|2022-06-02 15:22:00|44.6|42.2|44.6|42.2|44.6|42.2|44.55|42.15|0
1654183330000|2022-06-02 15:22:10|44.75|42.35|44.95|42.55|44.95|42.55|44.75|42.35|0
1654183340000|2022-06-02 15:22:20|45.1|42.7|45.1|42.7|45.15|42.75|45.1|42.7|0
1654183350000|2022-06-02 15:22:30|45.2|42.8|45.22|42.82|45.22|42.82|45.2|42.8|0
1654183360000|2022-06-02 15:22:40|45.27|42.87|45.3|42.9|45.35|42.95|45.25|42.85|0
1654183370000|2022-06-02 15:22:50|45.35|42.95|45.3|42.9|45.35|42.95|45.25|42.85|0
1654183380000|2022-06-02 15:23:00|45.37|42.97|45.3|42.9|45.37|42.97|45.2|42.8|0
1654183390000|2022-06-02 15:23:10|45.35|42.95|45.25|42.85|45.35|42.95|45.25|42.85|0
1654183400000|2022-06-02 15:23:20|45.3|42.9|45.25|42.85|45.3|42.9|45.25|42.85|0
1654183410000|2022-06-02 15:23:30|45.15|42.75|45.15|42.75|45.15|42.75|45.1|42.7|0
1654183420000|2022-06-02 15:23:40|45.05|42.65|45.15|42.75|45.15|42.75|45.05|42.65|0
1654183430000|2022-06-02 15:23:50|45.2|42.8|45.05|42.65|45.25|42.85|45.05|42.65|0
1654183440000|2022-06-02 15:24:00|45.1|42.7|45.05|42.65|45.1|42.7|45.02|42.62|0
1654183450000|2022-06-02 15:24:10|45.1|42.7|45.1|42.7|45.1|42.7|45.05|42.65|0
1654183460000|2022-06-02 15:24:20|45.05|42.65|45.2|42.8|45.2|42.8|45.05|42.65|0
1654183470000|2022-06-02 15:24:30|45.15|42.75|45.12|42.72|45.15|42.75|45.1|42.7|0
1654183480000|2022-06-02 15:24:40|45.15|42.75|45|42.6|45.15|42.75|45|42.6|0
1654183490000|2022-06-02 15:24:50|45.1|42.7|45.2|42.8|45.2|42.8|45.07|42.67|0
1654183500000|2022-06-02 15:25:00|45.25|42.85|45.3|42.9|45.3|42.9|45.25|42.85|0
1654183510000|2022-06-02 15:25:10|45.25|42.85|45.15|42.75|45.35|42.95|45.15|42.75|0
1654183520000|2022-06-02 15:25:20|45.1|42.7|45.05|42.65|45.15|42.75|45.05|42.65|0
1654183530000|2022-06-02 15:25:30|44.97|42.57|45.1|42.7|45.15|42.75|44.97|42.57|0
1654183540000|2022-06-02 15:25:40|45.15|42.75|45.32|42.92|45.32|42.92|45.15|42.75|0
1654183550000|2022-06-02 15:25:50|45.4|43|45.35|42.95|45.4|43|45.35|42.95|0
1654183560000|2022-06-02 15:26:00|45.4|43|45.35|42.95|45.4|43|45.3|42.9|0
1654183570000|2022-06-02 15:26:10|45.4|43|45.45|43.05|45.45|43.05|45.4|43|0
1654183580000|2022-06-02 15:26:20|45.4|43|45.45|43.05|45.55|43.15|45.4|43|0
1654183590000|2022-06-02 15:26:30|45.5|43.1|45.6|43.2|45.7|43.3|45.5|43.1|0
1654183600000|2022-06-02 15:26:40|45.7|43.3|45.85|43.45|45.85|43.45|45.7|43.3|0
1654183610000|2022-06-02 15:26:50|45.9|43.5|45.9|43.5|45.93|43.53|45.88|43.48|0
1654183620000|2022-06-02 15:27:00|45.96|43.56|45.27|42.87|46.01|43.61|45.27|42.87|0
1654183630000|2022-06-02 15:27:10|45.45|43.05|44.94|42.54|45.45|43.05|44.94|42.54|0
1654183640000|2022-06-02 15:27:20|44.74|42.34|44.74|42.34|44.89|42.49|44.74|42.34|0
1654183650000|2022-06-02 15:27:30|44.6|42.2|44.94|42.54|44.94|42.54|44.6|42.2|0
1654183660000|2022-06-02 15:27:40|44.84|42.44|44.99|42.59|45.04|42.64|44.84|42.44|0
1654183670000|2022-06-02 15:27:50|44.89|42.49|45.02|42.62|45.02|42.62|44.89|42.49|0
1654183680000|2022-06-02 15:28:00|44.99|42.59|44.79|42.39|44.99|42.59|44.69|42.29|0
1654183690000|2022-06-02 15:28:10|44.84|42.44|44.69|42.29|44.89|42.49|44.59|42.19|0
1654183700000|2022-06-02 15:28:20|44.59|42.19|44.64|42.24|44.74|42.34|44.59|42.19|0
1654183710000|2022-06-02 15:28:30|44.69|42.29|44.59|42.19|44.69|42.29|44.59|42.19|0
1654183720000|2022-06-02 15:28:40|44.64|42.24|44.64|42.24|44.64|42.24|44.59|42.19|0
1654183730000|2022-06-02 15:28:50|44.69|42.29|44.74|42.34|44.79|42.39|44.69|42.29|0
1654183740000|2022-06-02 15:29:00|44.59|42.19|44.54|42.14|44.59|42.19|44.54|42.14|0
1654183750000|2022-06-02 15:29:10|44.59|42.19|44.64|42.24|44.74|42.34|44.59|42.19|0
1654183760000|2022-06-02 15:29:20|44.69|42.29|44.84|42.44|44.84|42.44|44.69|42.29|0
1654183770000|2022-06-02 15:29:30|44.89|42.49|45.09|42.69|45.09|42.69|44.89|42.49|0
1654183780000|2022-06-02 15:29:40|45.25|42.85|45.25|42.85|45.25|42.85|45.14|42.74|0
1654183790000|2022-06-02 15:29:50|45.3|42.9|45.4|43|45.4|43|45.3|42.9|0
1654183800000|2022-06-02 15:30:00|45.5|43.1|45.42|43.02|45.55|43.15|45.35|42.95|0
1654183810000|2022-06-02 15:30:10|45.19|42.79|44.99|42.59|45.25|42.85|44.99|42.59|0
1654183820000|2022-06-02 15:30:20|45.02|42.62|44.99|42.59|45.02|42.62|44.99|42.59|0
1654183830000|2022-06-02 15:30:30|44.94|42.54|44.89|42.49|44.94|42.54|44.89|42.49|0
1654183840000|2022-06-02 15:30:40|44.87|42.47|44.69|42.29|44.87|42.47|44.69|42.29|0
1654183850000|2022-06-02 15:30:50|44.59|42.19|44.69|42.29|44.69|42.29|44.59|42.19|0
1654183860000|2022-06-02 15:31:00|44.74|42.34|44.84|42.44|44.92|42.52|44.74|42.34|0
1654183870000|2022-06-02 15:31:10|44.74|42.34|44.64|42.24|44.77|42.37|44.64|42.24|0
1654183880000|2022-06-02 15:31:20|44.69|42.29|44.49|42.09|44.69|42.29|44.49|42.09|0
1654183890000|2022-06-02 15:31:30|44.44|42.04|44.3|41.9|44.44|42.04|44.3|41.9|0
1654183900000|2022-06-02 15:31:40|44.35|41.95|44.25|41.85|44.35|41.95|44.1|41.7|0
1654183910000|2022-06-02 15:31:50|44.35|41.95|44.64|42.24|44.69|42.29|44.35|41.95|0
1654183920000|2022-06-02 15:32:00|44.69|42.29|44.44|42.04|44.69|42.29|44.44|42.04|0
1654183930000|2022-06-02 15:32:10|44.35|41.95|44.2|41.8|44.35|41.95|44.2|41.8|0
1654183940000|2022-06-02 15:32:20|44.3|41.9|44.3|41.9|44.39|41.99|44.25|41.85|0
1654183950000|2022-06-02 15:32:30|44.39|41.99|44.54|42.14|44.54|42.14|44.39|41.99|0
1654183960000|2022-06-02 15:32:40|44.64|42.24|44.69|42.29|44.69|42.29|44.64|42.24|0
1654183970000|2022-06-02 15:32:50|44.64|42.24|44.79|42.39|44.79|42.39|44.64|42.24|0
1654183980000|2022-06-02 15:33:00|44.84|42.44|44.89|42.49|44.89|42.49|44.79|42.39|0
1654183990000|2022-06-02 15:33:10|44.94|42.54|44.99|42.59|45.04|42.64|44.94|42.54|0
1654184000000|2022-06-02 15:33:20|45.04|42.64|44.97|42.57|45.04|42.64|44.97|42.57|0
1654184010000|2022-06-02 15:33:30|44.94|42.54|44.74|42.34|44.94|42.54|44.74|42.34|0
1654184020000|2022-06-02 15:33:40|44.69|42.29|44.94|42.54|44.94|42.54|44.69|42.29|0
1654184030000|2022-06-02 15:33:50|44.99|42.59|44.94|42.54|44.99|42.59|44.89|42.49|0
1654184040000|2022-06-02 15:34:00|45.04|42.64|44.94|42.54|45.04|42.64|44.94|42.54|0
1654184050000|2022-06-02 15:34:10|44.89|42.49|44.94|42.54|44.94|42.54|44.89|42.49|0
1654184060000|2022-06-02 15:34:20|44.89|42.49|44.94|42.54|44.99|42.59|44.89|42.49|0
1654184070000|2022-06-02 15:34:30|44.99|42.59|45.09|42.69|45.09|42.69|44.99|42.59|0
1654184080000|2022-06-02 15:34:40|44.94|42.54|44.99|42.59|44.99|42.59|44.94|42.54|0
1654184090000|2022-06-02 15:34:50|45.04|42.64|44.84|42.44|45.04|42.64|44.84|42.44|0
1654184100000|2022-06-02 15:35:00|44.79|42.39|44.34|41.94|44.79|42.39|44.34|41.94|0
1654184110000|2022-06-02 15:35:10|44.32|41.92|44.44|42.04|44.49|42.09|44.32|41.92|0
1654184120000|2022-06-02 15:35:20|44.39|41.99|44.24|41.84|44.39|41.99|44.24|41.84|0
1654184130000|2022-06-02 15:35:30|44.29|41.89|44.2|41.8|44.34|41.94|44.2|41.8|0
1654184140000|2022-06-02 15:35:40|44.15|41.75|44.15|41.75|44.17|41.77|44.15|41.75|0
1654184150000|2022-06-02 15:35:50|44.05|41.65|43.95|41.55|44.05|41.65|43.95|41.55|0
1654184160000|2022-06-02 15:36:00|43.9|41.5|43.7|41.3|44|41.6|43.7|41.3|0
1654184170000|2022-06-02 15:36:10|43.85|41.45|44.05|41.65|44.05|41.65|43.85|41.45|0
1654184180000|2022-06-02 15:36:20|43.95|41.55|44.15|41.75|44.19|41.79|43.95|41.55|0
1654184190000|2022-06-02 15:36:30|44.19|41.79|44.34|41.94|44.34|41.94|44.19|41.79|0
1654184200000|2022-06-02 15:36:40|44.19|41.79|44.05|41.65|44.29|41.89|44.05|41.65|0
1654184210000|2022-06-02 15:36:50|44|41.6|44.05|41.65|44.05|41.65|43.95|41.55|0
1654184220000|2022-06-02 15:37:00|44.1|41.7|44.1|41.7|44.1|41.7|43.97|41.57|0
1654184230000|2022-06-02 15:37:10|44.07|41.67|44.15|41.75|44.15|41.75|44.07|41.67|0
1654184240000|2022-06-02 15:37:20|44.05|41.65|44.29|41.89|44.29|41.89|44.05|41.65|0
1654184250000|2022-06-02 15:37:30|44.1|41.7|44.19|41.79|44.19|41.79|44.1|41.7|0
1654184260000|2022-06-02 15:37:40|44.24|41.84|44.14|41.74|44.24|41.84|44.07|41.67|0
1654184270000|2022-06-02 15:37:50|44.19|41.79|44.24|41.84|44.29|41.89|44.17|41.77|0
1654184280000|2022-06-02 15:38:00|44.27|41.87|44.14|41.74|44.39|41.99|44.14|41.74|0
1654184290000|2022-06-02 15:38:10|44.12|41.72|44.14|41.74|44.14|41.74|44|41.6|0
1654184300000|2022-06-02 15:38:20|44.1|41.7|44.24|41.84|44.24|41.84|44.1|41.7|0
1654184310000|2022-06-02 15:38:30|44.29|41.89|44.39|41.99|44.39|41.99|44.29|41.89|0
1654184320000|2022-06-02 15:38:40|44.54|42.14|44.54|42.14|44.54|42.14|44.44|42.04|0
1654184330000|2022-06-02 15:38:50|44.64|42.24|44.69|42.29|44.69|42.29|44.59|42.19|0
1654184340000|2022-06-02 15:39:00|44.64|42.24|44.54|42.14|44.64|42.24|44.49|42.09|0
1654184350000|2022-06-02 15:39:10|44.59|42.19|44.49|42.09|44.59|42.19|44.49|42.09|0
1654184360000|2022-06-02 15:39:20|44.52|42.12|44.54|42.14|44.54|42.14|44.44|42.04|0
1654184370000|2022-06-02 15:39:30|44.39|41.99|44.29|41.89|44.39|41.99|44.29|41.89|0
1654184380000|2022-06-02 15:39:40|44.39|41.99|44.39|41.99|44.49|42.09|44.34|41.94|0
1654184390000|2022-06-02 15:39:50|44.44|42.04|44.34|41.94|44.44|42.04|44.34|41.94|0
1654184400000|2022-06-02 15:40:00|44.44|42.04|44.54|42.14|44.59|42.19|44.44|42.04|0
1654184410000|2022-06-02 15:40:10|44.59|42.19|44.74|42.34|44.74|42.34|44.59|42.19|0
1654184420000|2022-06-02 15:40:20|44.76|42.36|44.79|42.39|44.86|42.46|44.76|42.36|0
1654184430000|2022-06-02 15:40:30|44.84|42.44|44.59|42.19|44.84|42.44|44.59|42.19|0
1654184440000|2022-06-02 15:40:40|44.49|42.09|44.79|42.39|44.79|42.39|44.49|42.09|0
1654184450000|2022-06-02 15:40:50|44.89|42.49|45.19|42.79|45.19|42.79|44.89|42.49|0
1654184460000|2022-06-02 15:41:00|45.14|42.74|45.04|42.64|45.14|42.74|45.04|42.64|0
1654184470000|2022-06-02 15:41:10|45.14|42.74|45.29|42.89|45.29|42.89|45.14|42.74|0
1654184480000|2022-06-02 15:41:20|45.24|42.84|45.59|43.19|45.59|43.19|45.24|42.84|0
1654184490000|2022-06-02 15:41:30|45.54|43.14|45.64|43.24|45.64|43.24|45.49|43.09|0
1654184500000|2022-06-02 15:41:40|45.7|43.3|45.85|43.45|45.85|43.45|45.7|43.3|0
1654184510000|2022-06-02 15:41:50|45.82|43.42|45.9|43.5|45.9|43.5|45.75|43.35|0
1654184520000|2022-06-02 15:42:00|46|43.6|45.75|43.35|46|43.6|45.75|43.35|0
1654184530000|2022-06-02 15:42:10|45.7|43.3|45.85|43.45|45.9|43.5|45.7|43.3|0
1654184540000|2022-06-02 15:42:20|45.9|43.5|45.82|43.42|45.95|43.55|45.82|43.42|0
1654184550000|2022-06-02 15:42:30|45.75|43.35|45.9|43.5|45.9|43.5|45.75|43.35|0
1654184560000|2022-06-02 15:42:40|45.95|43.55|46.05|43.65|46.05|43.65|45.95|43.55|0
1654184570000|2022-06-02 15:42:50|46|43.6|46.2|43.8|46.2|43.8|46|43.6|0
1654184580000|2022-06-02 15:43:00|46.41|44.01|46.41|44.01|46.41|44.01|46.31|43.91|0
1654184590000|2022-06-02 15:43:10|46.36|43.96|46.46|44.06|46.46|44.06|46.36|43.96|0
1654184600000|2022-06-02 15:43:20|46.67|44.27|46.67|44.27|46.67|44.27|46.56|44.16|0
1654184610000|2022-06-02 15:43:30|46.72|44.32|46.87|44.47|46.87|44.47|46.72|44.32|0
1654184620000|2022-06-02 15:43:40|46.85|44.45|46.72|44.32|46.87|44.47|46.72|44.32|0
1654184630000|2022-06-02 15:43:50|46.77|44.37|46.72|44.32|46.82|44.42|46.72|44.32|0
1654184640000|2022-06-02 15:44:00|46.77|44.37|46.61|44.21|46.77|44.37|46.61|44.21|0
1654184650000|2022-06-02 15:44:10|46.67|44.27|46.61|44.21|46.67|44.27|46.61|44.21|0
1654184660000|2022-06-02 15:44:20|46.67|44.27|46.72|44.32|46.72|44.32|46.67|44.27|0
1654184670000|2022-06-02 15:44:30|46.61|44.21|46.61|44.21|46.67|44.27|46.61|44.21|0
1654184680000|2022-06-02 15:44:40|46.56|44.16|46.72|44.32|46.72|44.32|46.56|44.16|0
1654184690000|2022-06-02 15:44:50|46.67|44.27|46.67|44.27|46.67|44.27|46.61|44.21|0
1654184700000|2022-06-02 15:45:00|46.72|44.32|46.72|44.32|46.72|44.32|46.67|44.27|0
1654184710000|2022-06-02 15:45:10|46.41|44.01|46.38|43.98|46.41|44.01|46.36|43.96|0
1654184720000|2022-06-02 15:45:20|46.36|43.96|46.67|44.27|46.67|44.27|46.36|43.96|0
1654184730000|2022-06-02 15:45:30|46.72|44.32|46.98|44.58|46.98|44.58|46.72|44.32|0
1654184740000|2022-06-02 15:45:40|47.03|44.63|47.03|44.63|47.03|44.63|46.98|44.58|0
1654184750000|2022-06-02 15:45:50|47.24|44.84|47.18|44.78|47.24|44.84|47.13|44.73|0
1654184760000|2022-06-02 15:46:00|47.24|44.84|47.44|45.04|47.44|45.04|47.13|44.73|0
1654184770000|2022-06-02 15:46:10|47.39|44.99|47.29|44.89|47.5|45.1|47.29|44.89|0
1654184780000|2022-06-02 15:46:20|47.34|44.94|47.29|44.89|47.34|44.94|47.29|44.89|0
1654184790000|2022-06-02 15:46:30|47.44|45.04|47.29|44.89|47.44|45.04|47.29|44.89|0
1654184800000|2022-06-02 15:46:40|47.34|44.94|47.39|44.99|47.39|44.99|47.34|44.94|0
1654184810000|2022-06-02 15:46:50|47.5|45.1|47.65|45.25|47.65|45.25|47.5|45.1|0
1654184820000|2022-06-02 15:47:00|47.6|45.2|47.81|45.41|47.81|45.41|47.6|45.2|0
1654184830000|2022-06-02 15:47:10|50.96|48.56|51.02|48.62|51.02|48.62|50.96|48.56|0
1654184840000|2022-06-02 15:47:20|51.07|48.67|50.96|48.56|51.07|48.67|50.96|48.56|0
1654184850000|2022-06-02 15:47:30|48.31|45.91|48.31|45.91|48.31|45.91|48.26|45.86|0
1654184860000|2022-06-02 15:47:40|48.37|45.97|48.26|45.86|48.37|45.97|48.21|45.81|0
1654184870000|2022-06-02 15:47:50|48.1|45.7|48.37|45.97|48.37|45.97|48.1|45.7|0
1654184880000|2022-06-02 15:48:00|48.42|46.02|48.39|45.99|48.42|46.02|48.31|45.91|0
1654184890000|2022-06-02 15:48:10|48.5|46.1|48.39|45.99|48.53|46.13|48.39|45.99|0
1654184900000|2022-06-02 15:48:20|48.37|45.97|48.34|45.94|48.42|46.02|48.34|45.94|0
1654184910000|2022-06-02 15:48:30|48.47|46.07|48.53|46.13|48.53|46.13|48.47|46.07|0
1654184920000|2022-06-02 15:48:40|48.58|46.18|48.47|46.07|48.58|46.18|48.42|46.02|0
1654184930000|2022-06-02 15:48:50|48.53|46.13|48.53|46.13|48.58|46.18|48.53|46.13|0
1654184940000|2022-06-02 15:49:00|48.58|46.18|48.95|46.55|48.95|46.55|48.58|46.18|0
1654184950000|2022-06-02 15:49:10|48.84|46.44|48.84|46.44|48.9|46.5|48.84|46.44|0
1654184960000|2022-06-02 15:49:20|48.9|46.5|48.84|46.44|48.9|46.5|48.84|46.44|0
1654184970000|2022-06-02 15:49:30|48.9|46.5|48.9|46.5|48.95|46.55|48.9|46.5|0
1654184980000|2022-06-02 15:49:40|48.95|46.55|48.9|46.5|48.95|46.55|48.84|46.44|0
1654184990000|2022-06-02 15:49:50|48.95|46.55|49.14|46.74|49.14|46.74|48.95|46.55|0
1654185000000|2022-06-02 15:50:00|49.11|46.71|49.06|46.66|49.16|46.76|49.06|46.66|0
1654185010000|2022-06-02 15:50:10|49|46.6|48.79|46.39|49|46.6|48.79|46.39|0
1654185020000|2022-06-02 15:50:20|48.84|46.44|48.95|46.55|48.95|46.55|48.84|46.44|0
1654185030000|2022-06-02 15:50:30|48.9|46.5|49|46.6|49|46.6|48.84|46.44|0
1654185040000|2022-06-02 15:50:40|48.95|46.55|49.11|46.71|49.11|46.71|48.95|46.55|0
1654185050000|2022-06-02 15:50:50|49.16|46.76|49.22|46.82|49.22|46.82|49.11|46.71|0
1654185060000|2022-06-02 15:51:00|49.11|46.71|49.16|46.76|49.22|46.82|49.11|46.71|0
1654185070000|2022-06-02 15:51:10|49.27|46.87|49.32|46.92|49.38|46.98|49.24|46.84|0
1654185080000|2022-06-02 15:51:20|49.38|46.98|49.32|46.92|49.43|47.03|49.32|46.92|0
1654185090000|2022-06-02 15:51:30|49.38|46.98|49.3|46.9|49.38|46.98|49.22|46.82|0
1654185100000|2022-06-02 15:51:40|49.32|46.92|49.27|46.87|49.32|46.92|49.27|46.87|0
1654185110000|2022-06-02 15:51:50|49.32|46.92|49.32|46.92|49.32|46.92|49.32|46.92|0
1654185120000|2022-06-02 15:52:00|49.27|46.87|49.11|46.71|49.27|46.87|49.06|46.66|0
1654185130000|2022-06-02 15:52:10|49.16|46.76|49.11|46.71|49.27|46.87|49.11|46.71|0
1654185140000|2022-06-02 15:52:20|49.16|46.76|49.27|46.87|49.27|46.87|49.16|46.76|0
1654185150000|2022-06-02 15:52:30|49.32|46.92|49.32|46.92|49.35|46.95|49.32|46.92|0
1654185160000|2022-06-02 15:52:40|49.38|46.98|49.32|46.92|49.38|46.98|49.32|46.92|0
1654185170000|2022-06-02 15:52:50|49.38|46.98|49.43|47.03|49.43|47.03|49.38|46.98|0
1654185180000|2022-06-02 15:53:00|49.48|47.08|49.43|47.03|49.54|47.14|49.43|47.03|0
1654185190000|2022-06-02 15:53:10|49.48|47.08|49.59|47.19|49.59|47.19|49.48|47.08|0
1654185200000|2022-06-02 15:53:20|49.48|47.08|49.48|47.08|49.54|47.14|49.48|47.08|0
1654185210000|2022-06-02 15:53:30|49.54|47.14|49.43|47.03|49.54|47.14|49.43|47.03|0
1654185220000|2022-06-02 15:53:40|49.32|46.92|49.32|46.92|49.32|46.92|49.32|46.92|0
1654185230000|2022-06-02 15:53:50|49.27|46.87|49.32|46.92|49.32|46.92|49.24|46.84|0
1654185240000|2022-06-02 15:54:00|49.27|46.87|49.27|46.87|49.38|46.98|49.22|46.82|0
1654185250000|2022-06-02 15:54:10|49.43|47.03|49.27|46.87|49.43|47.03|49.27|46.87|0
1654185260000|2022-06-02 15:54:20|49.38|46.98|48.58|46.18|49.38|46.98|48.58|46.18|0
1654185270000|2022-06-02 15:54:30|48.68|46.28|48.79|46.39|48.79|46.39|48.63|46.23|0
1654185280000|2022-06-02 15:54:40|48.84|46.44|48.68|46.28|48.84|46.44|48.68|46.28|0
1654185290000|2022-06-02 15:54:50|48.42|46.02|48.42|46.02|48.42|46.02|48.31|45.91|0
1654185300000|2022-06-02 15:55:00|48.52|46.12|48.47|46.07|48.58|46.18|48.42|46.02|0
1654185310000|2022-06-02 15:55:10|48.52|46.12|48.63|46.23|48.63|46.23|48.52|46.12|0
1654185320000|2022-06-02 15:55:20|48.58|46.18|48.36|45.96|48.58|46.18|48.36|45.96|0
1654185330000|2022-06-02 15:55:30|48.26|45.86|48.28|45.88|48.28|45.88|48.15|45.75|0
1654185340000|2022-06-02 15:55:40|48.21|45.81|48.26|45.86|48.26|45.86|48.21|45.81|0
1654185350000|2022-06-02 15:55:50|48.21|45.81|48.1|45.7|48.21|45.81|48.1|45.7|0
1654185360000|2022-06-02 15:56:00|48.15|45.75|48.1|45.7|48.21|45.81|48.1|45.7|0
1654185370000|2022-06-02 15:56:10|47.84|45.44|48.05|45.65|48.15|45.75|47.84|45.44|0
1654185380000|2022-06-02 15:56:20|48|45.6|47.94|45.54|48|45.6|47.94|45.54|0
1654185390000|2022-06-02 15:56:30|48|45.6|48|45.6|48.02|45.62|48|45.6|0
1654185400000|2022-06-02 15:56:40|47.94|45.54|47.89|45.49|48.05|45.65|47.89|45.49|0
1654185410000|2022-06-02 15:56:50|47.86|45.46|47.84|45.44|47.86|45.46|47.84|45.44|0
1654185420000|2022-06-02 15:57:00|47.89|45.49|47.63|45.23|47.89|45.49|47.58|45.18|0
1654185430000|2022-06-02 15:57:10|47.68|45.28|47.63|45.23|47.68|45.28|47.58|45.18|0
1654185440000|2022-06-02 15:57:20|47.52|45.12|47.52|45.12|47.52|45.12|47.47|45.07|0
1654185450000|2022-06-02 15:57:30|47.42|45.02|47.24|44.84|47.47|45.07|47.24|44.84|0
1654185460000|2022-06-02 15:57:40|47.16|44.76|47.26|44.86|47.26|44.86|47.11|44.71|0
1654185470000|2022-06-02 15:57:50|47.42|45.02|47.42|45.02|47.47|45.07|47.42|45.02|0
1654185480000|2022-06-02 15:58:00|47.37|44.97|47.42|45.02|47.42|45.02|47.32|44.92|0
1654185490000|2022-06-02 15:58:10|47.52|45.12|47.63|45.23|47.63|45.23|47.52|45.12|0
1654185500000|2022-06-02 15:58:20|47.52|45.12|47.47|45.07|47.52|45.12|47.47|45.07|0
1654185510000|2022-06-02 15:58:30|47.42|45.02|47.37|44.97|47.42|45.02|47.32|44.92|0
1654185520000|2022-06-02 15:58:40|47.32|44.92|47.42|45.02|47.42|45.02|47.32|44.92|0
1654185530000|2022-06-02 15:58:50|47.37|44.97|47.26|44.86|47.37|44.97|47.21|44.81|0
1654185540000|2022-06-02 15:59:00|47.42|45.02|47.26|44.86|47.47|45.07|47.26|44.86|0
1654185550000|2022-06-02 15:59:10|47.32|44.92|47.42|45.02|47.42|45.02|47.32|44.92|0
1654185560000|2022-06-02 15:59:20|47.47|45.07|47.58|45.18|47.58|45.18|47.42|45.02|0
1654185570000|2022-06-02 15:59:30|47.63|45.23|47.42|45.02|47.63|45.23|47.42|45.02|0
1654185580000|2022-06-02 15:59:40|47.47|45.07|47.16|44.76|47.47|45.07|47.16|44.76|0
1654185590000|2022-06-02 15:59:50|47.21|44.81|47.32|44.92|47.32|44.92|47.16|44.76|0
1654185600000|2022-06-02 16:00:00|47.58|45.18|47.68|45.28|47.68|45.28|47.52|45.12|0
1654185610000|2022-06-02 16:00:10|47.52|45.12|47.32|44.92|47.52|45.12|47.32|44.92|0
1654185620000|2022-06-02 16:00:20|47.26|44.86|47.34|44.94|47.34|44.94|47.26|44.86|0
1654185630000|2022-06-02 16:00:30|47.42|45.02|47.47|45.07|47.47|45.07|47.42|45.02|0
1654185640000|2022-06-02 16:00:40|47.32|44.92|47.42|45.02|47.42|45.02|47.26|44.86|0
1654185650000|2022-06-02 16:00:50|47.47|45.07|47.37|44.97|47.52|45.12|47.37|44.97|0
1654185660000|2022-06-02 16:01:00|47.26|44.86|47.21|44.81|47.26|44.86|47.21|44.81|0
1654185670000|2022-06-02 16:01:10|47.16|44.76|46.9|44.5|47.21|44.81|46.9|44.5|0
1654185680000|2022-06-02 16:01:20|47|44.6|47.21|44.81|47.21|44.81|47|44.6|0
1654185690000|2022-06-02 16:01:30|47.26|44.86|47.26|44.86|47.31|44.91|47.26|44.86|0
1654185700000|2022-06-02 16:01:40|47.29|44.89|47|44.6|47.29|44.89|47|44.6|0
1654185710000|2022-06-02 16:01:50|47.03|44.63|47|44.6|47.03|44.63|46.95|44.55|0
1654185720000|2022-06-02 16:02:00|46.9|44.5|46.95|44.55|47.06|44.66|46.9|44.5|0
1654185730000|2022-06-02 16:02:10|47.11|44.71|47.26|44.86|47.26|44.86|47.11|44.71|0
1654185740000|2022-06-02 16:02:20|47.06|44.66|47.06|44.66|47.11|44.71|47.06|44.66|0
1654185750000|2022-06-02 16:02:30|47|44.6|47|44.6|47.11|44.71|47|44.6|0
1654185760000|2022-06-02 16:02:40|47.06|44.66|47.06|44.66|47.11|44.71|47|44.6|0
1654185770000|2022-06-02 16:02:50|47.11|44.71|47.21|44.81|47.21|44.81|47.11|44.71|0
1654185780000|2022-06-02 16:03:00|47.31|44.91|47.37|44.97|47.37|44.97|47.21|44.81|0
1654185790000|2022-06-02 16:03:10|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1654185800000|2022-06-02 16:03:20|47.47|45.07|47.57|45.17|47.57|45.17|47.47|45.07|0
1654185810000|2022-06-02 16:03:30|47.63|45.23|47.68|45.28|47.68|45.28|47.52|45.12|0
1654185820000|2022-06-02 16:03:40|47.73|45.33|47.84|45.44|47.84|45.44|47.73|45.33|0
1654185830000|2022-06-02 16:03:50|47.78|45.38|47.76|45.36|47.78|45.38|47.76|45.36|0
1654185840000|2022-06-02 16:04:00|47.68|45.28|47.78|45.38|47.78|45.38|47.65|45.25|0
1654185850000|2022-06-02 16:04:10|47.84|45.44|47.81|45.41|47.84|45.44|47.78|45.38|0
1654185860000|2022-06-02 16:04:20|47.84|45.44|47.78|45.38|47.89|45.49|47.78|45.38|0
1654185870000|2022-06-02 16:04:30|47.73|45.33|47.78|45.38|47.78|45.38|47.73|45.33|0
1654185880000|2022-06-02 16:04:40|47.83|45.43|47.89|45.49|47.94|45.54|47.83|45.43|0
1654185890000|2022-06-02 16:04:50|47.94|45.54|48.04|45.64|48.04|45.64|47.94|45.54|0
1654185900000|2022-06-02 16:05:00|47.94|45.54|47.99|45.59|47.99|45.59|47.94|45.54|0
1654185910000|2022-06-02 16:05:10|47.94|45.54|47.73|45.33|47.94|45.54|47.73|45.33|0
1654185920000|2022-06-02 16:05:20|47.47|45.07|47.57|45.17|47.57|45.17|47.47|45.07|0
1654185930000|2022-06-02 16:05:30|47.52|45.12|47.78|45.38|47.78|45.38|47.42|45.02|0
1654185940000|2022-06-02 16:05:40|47.83|45.43|47.68|45.28|47.89|45.49|47.68|45.28|0
1654185950000|2022-06-02 16:05:50|47.78|45.38|47.83|45.43|47.83|45.43|47.78|45.38|0
1654185960000|2022-06-02 16:06:00|47.89|45.49|47.99|45.59|47.99|45.59|47.89|45.49|0
1654185970000|2022-06-02 16:06:10|47.94|45.54|47.83|45.43|47.94|45.54|47.83|45.43|0
1654185980000|2022-06-02 16:06:20|47.78|45.38|47.73|45.33|47.78|45.38|47.63|45.23|0
1654185990000|2022-06-02 16:06:30|47.68|45.28|47.68|45.28|47.73|45.33|47.68|45.28|0
1654186000000|2022-06-02 16:06:40|47.63|45.23|47.47|45.07|47.63|45.23|47.36|44.96|0
1654186010000|2022-06-02 16:06:50|47.6|45.2|47.57|45.17|47.62|45.22|47.57|45.17|0
1654186020000|2022-06-02 16:07:00|47.68|45.28|47.47|45.07|47.68|45.28|47.42|45.02|0
1654186030000|2022-06-02 16:07:10|47.42|45.02|47.42|45.02|47.42|45.02|47.36|44.96|0
1654186040000|2022-06-02 16:07:20|47.52|45.12|47.62|45.22|47.62|45.22|47.52|45.12|0
1654186050000|2022-06-02 16:07:30|47.52|45.12|47.68|45.28|47.68|45.28|47.52|45.12|0
1654186060000|2022-06-02 16:07:40|47.6|45.2|47.89|45.49|47.89|45.49|47.6|45.2|0
1654186070000|2022-06-02 16:07:50|47.94|45.54|47.96|45.56|47.96|45.56|47.89|45.49|0
1654186080000|2022-06-02 16:08:00|47.89|45.49|47.73|45.33|47.94|45.54|47.73|45.33|0
1654186090000|2022-06-02 16:08:10|47.78|45.38|47.62|45.22|47.78|45.38|47.62|45.22|0
1654186100000|2022-06-02 16:08:20|47.57|45.17|47.57|45.17|47.57|45.17|47.57|45.17|0
1654186110000|2022-06-02 16:08:30|47.55|45.15|47.44|45.04|47.55|45.15|47.42|45.02|0
1654186120000|2022-06-02 16:08:40|47.42|45.02|47.47|45.07|47.47|45.07|47.36|44.96|0
1654186130000|2022-06-02 16:08:50|47.44|45.04|47.52|45.12|47.52|45.12|47.44|45.04|0
1654186140000|2022-06-02 16:09:00|47.6|45.2|47.62|45.22|47.68|45.28|47.57|45.17|0
1654186150000|2022-06-02 16:09:10|47.57|45.17|47.73|45.33|47.73|45.33|47.57|45.17|0
1654186160000|2022-06-02 16:09:20|47.68|45.28|47.57|45.17|47.73|45.33|47.57|45.17|0
1654186170000|2022-06-02 16:09:30|47.52|45.12|47.26|44.86|47.52|45.12|47.26|44.86|0
1654186180000|2022-06-02 16:09:40|47.42|45.02|47.57|45.17|47.57|45.17|47.42|45.02|0
1654186190000|2022-06-02 16:09:50|47.62|45.22|47.68|45.28|47.68|45.28|47.62|45.22|0
1654186200000|2022-06-02 16:10:00|47.57|45.17|47.57|45.17|47.68|45.28|47.57|45.17|0
1654186210000|2022-06-02 16:10:10|47.62|45.22|47.73|45.33|47.73|45.33|47.57|45.17|0
1654186220000|2022-06-02 16:10:20|47.78|45.38|47.89|45.49|47.89|45.49|47.78|45.38|0
1654186230000|2022-06-02 16:10:30|47.94|45.54|47.89|45.49|47.94|45.54|47.89|45.49|0
1654186240000|2022-06-02 16:10:40|47.94|45.54|47.99|45.59|47.99|45.59|47.88|45.48|0
1654186250000|2022-06-02 16:10:50|48.04|45.64|48.04|45.64|48.04|45.64|47.99|45.59|0
1654186260000|2022-06-02 16:11:00|48.07|45.67|48.09|45.69|48.15|45.75|48.07|45.67|0
1654186270000|2022-06-02 16:11:10|47.94|45.54|47.73|45.33|47.94|45.54|47.73|45.33|0
1654186280000|2022-06-02 16:11:20|47.83|45.43|47.88|45.48|47.96|45.56|47.83|45.43|0
1654186290000|2022-06-02 16:11:30|47.83|45.43|47.41|45.01|47.83|45.43|47.36|44.96|0
1654186300000|2022-06-02 16:11:40|47.36|44.96|47.36|44.96|47.41|45.01|47.36|44.96|0
1654186310000|2022-06-02 16:11:50|47.31|44.91|47.41|45.01|47.41|45.01|47.31|44.91|0
1654186320000|2022-06-02 16:12:00|47.44|45.04|47.83|45.43|47.83|45.43|47.44|45.04|0
1654186330000|2022-06-02 16:12:10|47.57|45.17|47.94|45.54|47.94|45.54|47.57|45.17|0
1654186340000|2022-06-02 16:12:20|47.88|45.48|47.83|45.43|47.88|45.48|47.73|45.33|0
1654186350000|2022-06-02 16:12:30|47.78|45.38|47.83|45.43|47.83|45.43|47.78|45.38|0
1654186360000|2022-06-02 16:12:40|47.67|45.27|47.73|45.33|47.73|45.33|47.62|45.22|0
1654186370000|2022-06-02 16:12:50|47.62|45.22|47.67|45.27|47.73|45.33|47.62|45.22|0
1654186380000|2022-06-02 16:13:00|47.57|45.17|47.73|45.33|47.78|45.38|47.57|45.17|0
1654186390000|2022-06-02 16:13:10|47.78|45.38|47.83|45.43|47.88|45.48|47.78|45.38|0
1654186400000|2022-06-02 16:13:20|47.88|45.48|47.96|45.56|48.04|45.64|47.88|45.48|0
1654186410000|2022-06-02 16:13:30|47.91|45.51|47.88|45.48|47.99|45.59|47.88|45.48|0
1654186420000|2022-06-02 16:13:40|47.8|45.4|47.78|45.38|47.8|45.4|47.73|45.33|0
1654186430000|2022-06-02 16:13:50|47.86|45.46|47.88|45.48|47.88|45.48|47.86|45.46|0
1654186440000|2022-06-02 16:14:00|47.96|45.56|47.62|45.22|47.96|45.56|47.62|45.22|0
1654186450000|2022-06-02 16:14:10|47.67|45.27|47.91|45.51|47.91|45.51|47.62|45.22|0
1654186460000|2022-06-02 16:14:20|47.96|45.56|47.99|45.59|47.99|45.59|47.94|45.54|0
1654186470000|2022-06-02 16:14:30|47.94|45.54|48.01|45.61|48.01|45.61|47.94|45.54|0
1654186480000|2022-06-02 16:14:40|48.09|45.69|48.15|45.75|48.2|45.8|48.09|45.69|0
1654186490000|2022-06-02 16:14:50|48.09|45.69|47.88|45.48|48.09|45.69|47.88|45.48|0
1654186500000|2022-06-02 16:15:00|47.94|45.54|47.94|45.54|47.94|45.54|47.88|45.48|0
1654186510000|2022-06-02 16:15:10|47.99|45.59|47.99|45.59|48.04|45.64|47.99|45.59|0
1654186520000|2022-06-02 16:15:20|48.09|45.69|48.09|45.69|48.09|45.69|48.04|45.64|0
1654186530000|2022-06-02 16:15:30|48.2|45.8|48.04|45.64|48.2|45.8|48.04|45.64|0
1654186540000|2022-06-02 16:15:40|47.99|45.59|47.99|45.59|48.04|45.64|47.99|45.59|0
1654186550000|2022-06-02 16:15:50|48.04|45.64|48.2|45.8|48.2|45.8|48.04|45.64|0
1654186560000|2022-06-02 16:16:00|48.17|45.77|48.15|45.75|48.2|45.8|48.09|45.69|0
1654186570000|2022-06-02 16:16:10|48.09|45.69|48.04|45.64|48.09|45.69|48.04|45.64|0
1654186580000|2022-06-02 16:16:20|48.09|45.69|48.09|45.69|48.09|45.69|48.09|45.69|0
1654186590000|2022-06-02 16:16:30|48.15|45.75|48.2|45.8|48.25|45.85|48.09|45.69|0
1654186600000|2022-06-02 16:16:40|48.15|45.75|48.09|45.69|48.15|45.75|48.09|45.69|0
1654186610000|2022-06-02 16:16:50|48.15|45.75|47.88|45.48|48.15|45.75|47.88|45.48|0
1654186620000|2022-06-02 16:17:00|48.04|45.64|48.12|45.72|48.25|45.85|48.04|45.64|0
1654186630000|2022-06-02 16:17:10|48.17|45.77|48.2|45.8|48.2|45.8|48.09|45.69|0
1654186640000|2022-06-02 16:17:20|48.25|45.85|48.3|45.9|48.3|45.9|48.25|45.85|0
1654186650000|2022-06-02 16:17:30|48.28|45.88|48.51|46.11|48.51|46.11|48.28|45.88|0
1654186660000|2022-06-02 16:17:40|48.62|46.22|48.51|46.11|48.62|46.22|48.51|46.11|0
1654186670000|2022-06-02 16:17:50|48.62|46.22|48.62|46.22|48.62|46.22|48.62|46.22|0
1654186680000|2022-06-02 16:18:00|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1654186690000|2022-06-02 16:18:10|48.65|46.25|48.67|46.27|48.73|46.33|48.65|46.25|0
1654186700000|2022-06-02 16:18:20|48.73|46.33|48.78|46.38|48.78|46.38|48.73|46.33|0
1654186710000|2022-06-02 16:18:30|48.73|46.33|48.67|46.27|48.73|46.33|48.67|46.27|0
1654186720000|2022-06-02 16:18:40|48.73|46.33|48.83|46.43|48.83|46.43|48.73|46.33|0
1654186730000|2022-06-02 16:18:50|48.94|46.54|48.94|46.54|48.99|46.59|48.89|46.49|0
1654186740000|2022-06-02 16:19:00|48.89|46.49|48.94|46.54|48.94|46.54|48.89|46.49|0
1654186750000|2022-06-02 16:19:10|48.99|46.59|49.05|46.65|49.05|46.65|48.94|46.54|0
1654186760000|2022-06-02 16:19:20|48.94|46.54|48.83|46.43|48.94|46.54|48.78|46.38|0
1654186770000|2022-06-02 16:19:30|48.89|46.49|48.88|46.48|48.89|46.49|48.83|46.43|0
1654186780000|2022-06-02 16:19:40|48.83|46.43|48.83|46.43|48.88|46.48|48.83|46.43|0
1654186790000|2022-06-02 16:19:50|48.8|46.4|48.94|46.54|48.94|46.54|48.8|46.4|0
1654186800000|2022-06-02 16:20:00|48.99|46.59|48.73|46.33|48.99|46.59|48.73|46.33|0
1654186810000|2022-06-02 16:20:10|48.62|46.22|48.88|46.48|48.88|46.48|48.62|46.22|0
1654186820000|2022-06-02 16:20:20|48.94|46.54|49.04|46.64|49.04|46.64|48.94|46.54|0
1654186830000|2022-06-02 16:20:30|48.99|46.59|49.15|46.75|49.18|46.78|48.99|46.59|0
1654186840000|2022-06-02 16:20:40|49.2|46.8|49.37|46.97|49.37|46.97|49.2|46.8|0
1654186850000|2022-06-02 16:20:50|49.31|46.91|49.42|47.02|49.42|47.02|49.26|46.86|0
1654186860000|2022-06-02 16:21:00|49.47|47.07|49.31|46.91|49.47|47.07|49.31|46.91|0
1654186870000|2022-06-02 16:21:10|49.26|46.86|49.15|46.75|49.26|46.86|49.15|46.75|0
1654186880000|2022-06-02 16:21:20|49.04|46.64|49.04|46.64|49.04|46.64|48.94|46.54|0
1654186890000|2022-06-02 16:21:30|48.99|46.59|48.94|46.54|49.1|46.7|48.94|46.54|0
1654186900000|2022-06-02 16:21:40|48.88|46.48|48.88|46.48|48.88|46.48|48.88|46.48|0
1654186910000|2022-06-02 16:21:50|48.94|46.54|48.94|46.54|48.99|46.59|48.94|46.54|0
1654186920000|2022-06-02 16:22:00|48.88|46.48|48.99|46.59|48.99|46.59|48.88|46.48|0
1654186930000|2022-06-02 16:22:10|48.94|46.54|48.99|46.59|48.99|46.59|48.88|46.48|0
1654186940000|2022-06-02 16:22:20|49.04|46.64|49.04|46.64|49.1|46.7|49.04|46.64|0
1654186950000|2022-06-02 16:22:30|49.1|46.7|49.04|46.64|49.15|46.75|49.04|46.64|0
1654186960000|2022-06-02 16:22:40|49.1|46.7|49.04|46.64|49.1|46.7|49.04|46.64|0
1654186970000|2022-06-02 16:22:50|49.1|46.7|49.1|46.7|49.15|46.75|49.1|46.7|0
1654186980000|2022-06-02 16:23:00|49.2|46.8|49.26|46.86|49.26|46.86|49.15|46.75|0
1654186990000|2022-06-02 16:23:10|49.31|46.91|49.36|46.96|49.36|46.96|49.31|46.91|0
1654187000000|2022-06-02 16:23:20|49.42|47.02|49.53|47.13|49.53|47.13|49.36|46.96|0
1654187010000|2022-06-02 16:23:30|49.47|47.07|49.53|47.13|49.53|47.13|49.47|47.07|0
1654187020000|2022-06-02 16:23:40|49.55|47.15|49.63|47.23|49.63|47.23|49.55|47.15|0
1654187030000|2022-06-02 16:23:50|49.74|47.34|49.63|47.23|49.74|47.34|49.63|47.23|0
1654187040000|2022-06-02 16:24:00|49.69|47.29|49.9|47.5|49.9|47.5|49.69|47.29|0
1654187050000|2022-06-02 16:24:10|49.93|47.53|50.06|47.66|50.06|47.66|49.93|47.53|0
1654187060000|2022-06-02 16:24:20|50.01|47.61|50.12|47.72|50.12|47.72|50.01|47.61|0
1654187070000|2022-06-02 16:24:30|50.06|47.66|50.12|47.72|50.17|47.77|50.06|47.66|0
1654187080000|2022-06-02 16:24:40|50.17|47.77|50.17|47.77|50.17|47.77|50.12|47.72|0
1654187090000|2022-06-02 16:24:50|50.23|47.83|50.28|47.88|50.28|47.88|50.23|47.83|0
1654187100000|2022-06-02 16:25:00|50.23|47.83|50.2|47.8|50.34|47.94|50.2|47.8|0
1654187110000|2022-06-02 16:25:10|50.23|47.83|50.17|47.77|50.23|47.83|50.12|47.72|0
1654187120000|2022-06-02 16:25:20|50.2|47.8|50.23|47.83|50.23|47.83|50.2|47.8|0
1654187130000|2022-06-02 16:25:30|50.28|47.88|50.23|47.83|50.28|47.88|50.23|47.83|0
1654187140000|2022-06-02 16:25:40|50.28|47.88|50.34|47.94|50.34|47.94|50.28|47.88|0
1654187150000|2022-06-02 16:25:50|50.28|47.88|50.34|47.94|50.34|47.94|50.28|47.88|0
1654187160000|2022-06-02 16:26:00|50.28|47.88|50.01|47.61|50.34|47.94|50.01|47.61|0
1654187170000|2022-06-02 16:26:10|49.96|47.56|49.96|47.56|49.96|47.56|49.9|47.5|0
1654187180000|2022-06-02 16:26:20|50.06|47.66|50.17|47.77|50.17|47.77|50.06|47.66|0
1654187190000|2022-06-02 16:26:30|50.23|47.83|50.23|47.83|50.23|47.83|50.14|47.74|0
1654187200000|2022-06-02 16:26:40|50.17|47.77|50.25|47.85|50.25|47.85|50.17|47.77|0
1654187210000|2022-06-02 16:26:50|50.28|47.88|50.34|47.94|50.34|47.94|50.28|47.88|0
1654187220000|2022-06-02 16:27:00|50.28|47.88|50.28|47.88|50.28|47.88|50.23|47.83|0
1654187230000|2022-06-02 16:27:10|50.31|47.91|50.34|47.94|50.34|47.94|50.28|47.88|0
1654187240000|2022-06-02 16:27:20|50.5|48.1|50.5|48.1|50.5|48.1|50.44|48.04|0
1654187250000|2022-06-02 16:27:30|50.44|48.04|50.55|48.15|50.55|48.15|50.44|48.04|0
1654187260000|2022-06-02 16:27:40|50.5|48.1|50.55|48.15|50.55|48.15|50.5|48.1|0
1654187270000|2022-06-02 16:27:50|50.5|48.1|50.58|48.18|50.58|48.18|50.5|48.1|0
1654187280000|2022-06-02 16:28:00|50.61|48.21|50.66|48.26|50.72|48.32|50.61|48.21|0
1654187290000|2022-06-02 16:28:10|50.72|48.32|50.77|48.37|50.77|48.37|50.72|48.32|0
1654187300000|2022-06-02 16:28:20|50.83|48.43|50.83|48.43|50.83|48.43|50.77|48.37|0
1654187310000|2022-06-02 16:28:30|50.77|48.37|50.72|48.32|50.77|48.37|50.72|48.32|0
1654187320000|2022-06-02 16:28:40|50.74|48.34|50.55|48.15|50.74|48.34|50.55|48.15|0
1654187330000|2022-06-02 16:28:50|50.61|48.21|50.5|48.1|50.61|48.21|50.39|47.99|0
1654187340000|2022-06-02 16:29:00|50.55|48.15|50.39|47.99|50.55|48.15|50.39|47.99|0
1654187350000|2022-06-02 16:29:10|50.47|48.07|50.55|48.15|50.55|48.15|50.39|47.99|0
1654187360000|2022-06-02 16:29:20|50.5|48.1|50.61|48.21|50.61|48.21|50.5|48.1|0
1654187370000|2022-06-02 16:29:30|50.66|48.26|50.77|48.37|50.77|48.37|50.66|48.26|0
1654187380000|2022-06-02 16:29:40|50.83|48.43|50.77|48.37|50.83|48.43|50.77|48.37|0
1654187390000|2022-06-02 16:29:50|50.88|48.48|50.83|48.43|50.88|48.48|50.8|48.4|0
1654187400000|2022-06-02 16:30:00|50.99|48.59|50.88|48.48|51.05|48.65|50.88|48.48|0
1654187410000|2022-06-02 16:30:10|50.99|48.59|51.1|48.7|51.1|48.7|50.99|48.59|0
1654187420000|2022-06-02 16:30:20|51.16|48.76|51.1|48.7|51.16|48.76|51.1|48.7|0
1654187430000|2022-06-02 16:30:30|51.16|48.76|51.1|48.7|51.16|48.76|51.1|48.7|0
1654187440000|2022-06-02 16:30:40|51.05|48.65|51.05|48.65|51.16|48.76|51.05|48.65|0
1654187450000|2022-06-02 16:30:50|51.1|48.7|50.99|48.59|51.1|48.7|50.99|48.59|0
1654187460000|2022-06-02 16:31:00|50.83|48.43|50.88|48.48|50.94|48.54|50.83|48.43|0
1654187470000|2022-06-02 16:31:10|50.83|48.43|50.83|48.43|50.83|48.43|50.77|48.37|0
1654187480000|2022-06-02 16:31:20|50.77|48.37|50.72|48.32|50.77|48.37|50.72|48.32|0
1654187490000|2022-06-02 16:31:30|50.66|48.26|50.72|48.32|50.72|48.32|50.66|48.26|0
1654187500000|2022-06-02 16:31:40|50.77|48.37|50.8|48.4|50.8|48.4|50.66|48.26|0
1654187510000|2022-06-02 16:31:50|50.88|48.48|50.74|48.34|50.88|48.48|50.74|48.34|0
1654187520000|2022-06-02 16:32:00|50.77|48.37|50.99|48.59|50.99|48.59|50.77|48.37|0
1654187530000|2022-06-02 16:32:10|51.04|48.64|51.1|48.7|51.1|48.7|51.04|48.64|0
1654187540000|2022-06-02 16:32:20|51.04|48.64|51.1|48.7|51.1|48.7|51.04|48.64|0
1654187550000|2022-06-02 16:32:30|51.15|48.75|51.15|48.75|51.15|48.75|51.15|48.75|0
1654187560000|2022-06-02 16:32:40|51.21|48.81|51.04|48.64|51.21|48.81|50.99|48.59|0
1654187570000|2022-06-02 16:32:50|50.93|48.53|51.15|48.75|51.15|48.75|50.93|48.53|0
1654187580000|2022-06-02 16:33:00|51.21|48.81|51.18|48.78|51.21|48.81|51.18|48.78|0
1654187590000|2022-06-02 16:33:10|51.15|48.75|51.21|48.81|51.21|48.81|51.15|48.75|0
1654187600000|2022-06-02 16:33:20|51.26|48.86|51.26|48.86|51.32|48.92|51.26|48.86|0
1654187610000|2022-06-02 16:33:30|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1654187620000|2022-06-02 16:33:40|51.37|48.97|51.43|49.03|51.43|49.03|51.37|48.97|0
1654187630000|2022-06-02 16:33:50|51.37|48.97|51.43|49.03|51.43|49.03|51.37|48.97|0
1654187640000|2022-06-02 16:34:00|51.37|48.97|51.21|48.81|51.43|49.03|51.21|48.81|0
1654187650000|2022-06-02 16:34:10|51.24|48.84|51.21|48.81|51.26|48.86|51.21|48.81|0
1654187660000|2022-06-02 16:34:20|51.04|48.64|51.1|48.7|51.1|48.7|51.04|48.64|0
1654187670000|2022-06-02 16:34:30|51.04|48.64|51.15|48.75|51.15|48.75|51.04|48.64|0
1654187680000|2022-06-02 16:34:40|51.1|48.7|51.1|48.7|51.15|48.75|51.1|48.7|0
1654187690000|2022-06-02 16:34:50|51.15|48.75|51.26|48.86|51.26|48.86|51.15|48.75|0
1654187700000|2022-06-02 16:35:00|51.32|48.92|51.26|48.86|51.32|48.92|51.26|48.86|0
1654187710000|2022-06-02 16:35:10|51.32|48.92|51.32|48.92|51.37|48.97|51.32|48.92|0
1654187720000|2022-06-02 16:35:20|51.26|48.86|51.15|48.75|51.26|48.86|51.15|48.75|0
1654187730000|2022-06-02 16:35:30|51.21|48.81|51.32|48.92|51.32|48.92|51.21|48.81|0
1654187740000|2022-06-02 16:35:40|51.37|48.97|51.37|48.97|51.46|49.06|51.37|48.97|0
1654187750000|2022-06-02 16:35:50|51.32|48.92|51.48|49.08|51.48|49.08|51.32|48.92|0
1654187760000|2022-06-02 16:36:00|51.54|49.14|51.54|49.14|51.54|49.14|51.54|49.14|0
1654187770000|2022-06-02 16:36:10|51.76|49.36|51.76|49.36|51.76|49.36|51.76|49.36|0
1654187780000|2022-06-02 16:36:20|51.82|49.42|51.65|49.25|51.87|49.47|51.65|49.25|0
1654187790000|2022-06-02 16:36:30|51.71|49.31|51.6|49.2|51.71|49.31|51.48|49.08|0
1654187800000|2022-06-02 16:36:40|51.65|49.25|51.76|49.36|51.76|49.36|51.65|49.25|0
1654187810000|2022-06-02 16:36:50|51.84|49.44|51.82|49.42|51.84|49.44|51.76|49.36|0
1654187820000|2022-06-02 16:37:00|51.87|49.47|51.59|49.19|51.87|49.47|51.59|49.19|0
1654187830000|2022-06-02 16:37:10|51.54|49.14|51.65|49.25|51.65|49.25|51.54|49.14|0
1654187840000|2022-06-02 16:37:20|51.71|49.31|51.71|49.31|51.76|49.36|51.71|49.31|0
1654187850000|2022-06-02 16:37:30|51.65|49.25|51.65|49.25|51.71|49.31|51.65|49.25|0
1654187860000|2022-06-02 16:37:40|51.62|49.22|51.76|49.36|51.76|49.36|51.62|49.22|0
1654187870000|2022-06-02 16:37:50|51.71|49.31|51.76|49.36|51.76|49.36|51.65|49.25|0
1654187880000|2022-06-02 16:38:00|51.71|49.31|51.48|49.08|51.76|49.36|51.48|49.08|0
1654187890000|2022-06-02 16:38:10|51.54|49.14|51.43|49.03|51.54|49.14|51.37|48.97|0
1654187900000|2022-06-02 16:38:20|51.37|48.97|51.71|49.31|51.71|49.31|51.37|48.97|0
1654187910000|2022-06-02 16:38:30|51.76|49.36|51.82|49.42|51.82|49.42|51.76|49.36|0
1654187920000|2022-06-02 16:38:40|51.87|49.47|51.93|49.53|51.93|49.53|51.87|49.47|0
1654187930000|2022-06-02 16:38:50|51.87|49.47|51.87|49.47|51.93|49.53|51.87|49.47|0
1654187940000|2022-06-02 16:39:00|51.93|49.53|51.93|49.53|51.93|49.53|51.82|49.42|0
1654187950000|2022-06-02 16:39:10|51.87|49.47|51.87|49.47|51.87|49.47|51.87|49.47|0
1654187960000|2022-06-02 16:39:20|51.93|49.53|51.98|49.58|51.98|49.58|51.93|49.53|0
1654187970000|2022-06-02 16:39:30|52.15|49.75|52.15|49.75|52.15|49.75|52.09|49.69|0
1654187980000|2022-06-02 16:39:40|52.09|49.69|52.21|49.81|52.21|49.81|52.09|49.69|0
1654187990000|2022-06-02 16:39:50|52.18|49.78|52.15|49.75|52.21|49.81|52.15|49.75|0
1654188000000|2022-06-02 16:40:00|52.21|49.81|52.21|49.81|52.26|49.86|52.21|49.81|0
1654188010000|2022-06-02 16:40:10|52.26|49.86|52.21|49.81|52.26|49.86|52.15|49.75|0
1654188020000|2022-06-02 16:40:20|52.04|49.64|51.93|49.53|52.04|49.64|51.93|49.53|0
1654188030000|2022-06-02 16:40:30|51.98|49.58|51.93|49.53|51.98|49.58|51.93|49.53|0
1654188040000|2022-06-02 16:40:40|51.98|49.58|52.15|49.75|52.15|49.75|51.98|49.58|0
1654188050000|2022-06-02 16:40:50|52.04|49.64|52.04|49.64|52.04|49.64|52.04|49.64|0
1654188060000|2022-06-02 16:41:00|52.01|49.61|51.93|49.53|52.01|49.61|51.93|49.53|0
1654188070000|2022-06-02 16:41:10|52.04|49.64|52.09|49.69|52.12|49.72|52.04|49.64|0
1654188080000|2022-06-02 16:41:20|52.12|49.72|52.15|49.75|52.15|49.75|52.09|49.69|0
1654188090000|2022-06-02 16:41:30|52.09|49.69|52.06|49.66|52.15|49.75|52.04|49.64|0
1654188100000|2022-06-02 16:41:40|52.15|49.75|52.09|49.69|52.15|49.75|52.04|49.64|0
1654188110000|2022-06-02 16:41:50|52.04|49.64|51.93|49.53|52.04|49.64|51.93|49.53|0
1654188120000|2022-06-02 16:42:00|51.79|49.39|51.87|49.47|51.87|49.47|51.79|49.39|0
1654188130000|2022-06-02 16:42:10|51.81|49.41|51.81|49.41|51.87|49.47|51.81|49.41|0
1654188140000|2022-06-02 16:42:20|51.87|49.47|51.81|49.41|51.87|49.47|51.81|49.41|0
1654188150000|2022-06-02 16:42:30|51.87|49.47|51.15|48.75|51.87|49.47|51.15|48.75|0
1654188160000|2022-06-02 16:42:40|51.26|48.86|51.34|48.94|51.34|48.94|51.26|48.86|0
1654188170000|2022-06-02 16:42:50|51.32|48.92|51.1|48.7|51.32|48.92|50.99|48.59|0
1654188180000|2022-06-02 16:43:00|51.15|48.75|50.93|48.53|51.15|48.75|50.93|48.53|0
1654188190000|2022-06-02 16:43:10|50.88|48.48|50.77|48.37|50.93|48.53|50.77|48.37|0
1654188200000|2022-06-02 16:43:20|50.79|48.39|50.71|48.31|50.79|48.39|50.71|48.31|0
1654188210000|2022-06-02 16:43:30|50.49|48.09|50.6|48.2|50.6|48.2|50.49|48.09|0
1654188220000|2022-06-02 16:43:40|50.55|48.15|50.44|48.04|50.55|48.15|50.38|47.98|0
1654188230000|2022-06-02 16:43:50|50.49|48.09|50.44|48.04|50.49|48.09|50.38|47.98|0
1654188240000|2022-06-02 16:44:00|50.49|48.09|50.77|48.37|50.77|48.37|50.49|48.09|0
1654188250000|2022-06-02 16:44:10|50.66|48.26|50.82|48.42|50.82|48.42|50.66|48.26|0
1654188260000|2022-06-02 16:44:20|50.77|48.37|50.82|48.42|50.82|48.42|50.77|48.37|0
1654188270000|2022-06-02 16:44:30|50.87|48.47|50.77|48.37|50.87|48.47|50.77|48.37|0
1654188280000|2022-06-02 16:44:40|50.82|48.42|50.82|48.42|50.82|48.42|50.77|48.37|0
1654188290000|2022-06-02 16:44:50|50.87|48.47|51.8|49.4|51.8|49.4|50.87|48.47|0
1654188300000|2022-06-02 16:45:00|51.91|49.51|51.86|49.46|51.97|49.57|51.86|49.46|0
1654188310000|2022-06-02 16:45:10|51.91|49.51|50.48|48.08|51.91|49.51|50.48|48.08|0
1654188320000|2022-06-02 16:45:20|50.54|48.14|50.54|48.14|50.56|48.16|50.43|48.03|0
1654188330000|2022-06-02 16:45:30|50.56|48.16|50.45|48.05|50.56|48.16|50.45|48.05|0
1654188340000|2022-06-02 16:45:40|50.48|48.08|50.75|48.35|50.75|48.35|50.48|48.08|0
1654188350000|2022-06-02 16:45:50|50.86|48.46|50.84|48.44|50.86|48.46|50.81|48.41|0
1654188360000|2022-06-02 16:46:00|50.81|48.41|50.92|48.52|50.92|48.52|50.75|48.35|0
1654188370000|2022-06-02 16:46:10|50.81|48.41|50.89|48.49|50.92|48.52|50.81|48.41|0
1654188380000|2022-06-02 16:46:20|50.86|48.46|50.92|48.52|50.97|48.57|50.86|48.46|0
1654188390000|2022-06-02 16:46:30|50.97|48.57|50.73|48.33|50.97|48.57|50.73|48.33|0
1654188400000|2022-06-02 16:46:40|50.48|48.08|50.7|48.3|50.7|48.3|50.45|48.05|0
1654188410000|2022-06-02 16:46:50|50.75|48.35|50.78|48.38|50.81|48.41|50.75|48.35|0
1654188420000|2022-06-02 16:47:00|50.75|48.35|50.64|48.24|50.75|48.35|50.64|48.24|0
1654188430000|2022-06-02 16:47:10|50.62|48.22|50.75|48.35|50.75|48.35|50.53|48.13|0
1654188440000|2022-06-02 16:47:20|50.78|48.38|50.75|48.35|50.81|48.41|50.75|48.35|0
1654188450000|2022-06-02 16:47:30|50.7|48.3|50.81|48.41|50.81|48.41|50.64|48.24|0
1654188460000|2022-06-02 16:47:40|50.75|48.35|50.64|48.24|50.75|48.35|50.64|48.24|0
1654188470000|2022-06-02 16:47:50|50.73|48.33|50.59|48.19|50.75|48.35|50.53|48.13|0
1654188480000|2022-06-02 16:48:00|50.53|48.13|50.59|48.19|50.59|48.19|50.48|48.08|0
1654188490000|2022-06-02 16:48:10|50.62|48.22|50.62|48.22|50.62|48.22|50.62|48.22|0
1654188500000|2022-06-02 16:48:20|50.64|48.24|50.7|48.3|50.7|48.3|50.53|48.13|0
1654188510000|2022-06-02 16:48:30|50.67|48.27|50.75|48.35|50.75|48.35|50.67|48.27|0
1654188520000|2022-06-02 16:48:40|50.7|48.3|50.59|48.19|50.7|48.3|50.59|48.19|0
1654188530000|2022-06-02 16:48:50|50.56|48.16|50.53|48.13|50.59|48.19|50.53|48.13|0
1654188540000|2022-06-02 16:49:00|50.59|48.19|50.48|48.08|50.64|48.24|50.42|48.02|0
1654188550000|2022-06-02 16:49:10|50.37|47.97|50.42|48.02|50.53|48.13|50.37|47.97|0
1654188560000|2022-06-02 16:49:20|50.53|48.13|50.32|47.92|50.53|48.13|50.32|47.92|0
1654188570000|2022-06-02 16:49:30|50.4|48|50.42|48.02|50.42|48.02|50.4|48|0
1654188580000|2022-06-02 16:49:40|50.37|47.97|50.37|47.97|50.48|48.08|50.37|47.97|0
1654188590000|2022-06-02 16:49:50|50.32|47.92|50.53|48.13|50.53|48.13|50.32|47.92|0
1654188600000|2022-06-02 16:50:00|50.64|48.24|50.59|48.19|50.64|48.24|50.59|48.19|0
1654188610000|2022-06-02 16:50:10|50.53|48.13|50.64|48.24|50.64|48.24|50.53|48.13|0
1654188620000|2022-06-02 16:50:20|50.7|48.3|50.7|48.3|50.7|48.3|50.7|48.3|0
1654188630000|2022-06-02 16:50:30|50.64|48.24|50.64|48.24|50.72|48.32|50.64|48.24|0
1654188640000|2022-06-02 16:50:40|50.75|48.35|50.64|48.24|50.75|48.35|50.64|48.24|0
1654188650000|2022-06-02 16:50:50|50.75|48.35|50.64|48.24|50.75|48.35|50.59|48.19|0
1654188660000|2022-06-02 16:51:00|50.7|48.3|50.83|48.43|50.83|48.43|50.7|48.3|0
1654188670000|2022-06-02 16:51:10|50.86|48.46|50.92|48.52|50.92|48.52|50.86|48.46|0
1654188680000|2022-06-02 16:51:20|50.86|48.46|50.75|48.35|50.86|48.46|50.75|48.35|0
1654188690000|2022-06-02 16:51:30|50.86|48.46|51.03|48.63|51.03|48.63|50.86|48.46|0
1654188700000|2022-06-02 16:51:40|50.97|48.57|50.86|48.46|50.97|48.57|50.86|48.46|0
1654188710000|2022-06-02 16:51:50|50.92|48.52|51.03|48.63|51.03|48.63|50.92|48.52|0
1654188720000|2022-06-02 16:52:00|50.97|48.57|50.92|48.52|50.97|48.57|50.92|48.52|0
1654188730000|2022-06-02 16:52:10|50.97|48.57|51|48.6|51|48.6|50.97|48.57|0
1654188740000|2022-06-02 16:52:20|51.03|48.63|51.16|48.76|51.16|48.76|51.03|48.63|0
1654188750000|2022-06-02 16:52:30|51.25|48.85|51.41|49.01|51.41|49.01|51.25|48.85|0
1654188760000|2022-06-02 16:52:40|51.36|48.96|51.36|48.96|51.47|49.07|51.36|48.96|0
1654188770000|2022-06-02 16:52:50|51.3|48.9|51.41|49.01|51.41|49.01|51.3|48.9|0
1654188780000|2022-06-02 16:53:00|51.36|48.96|51.47|49.07|51.47|49.07|51.36|48.96|0
1654188790000|2022-06-02 16:53:10|51.52|49.12|51.58|49.18|51.58|49.18|51.52|49.12|0
1654188800000|2022-06-02 16:53:20|51.52|49.12|51.52|49.12|51.58|49.18|51.52|49.12|0
1654188810000|2022-06-02 16:53:30|51.47|49.07|51.47|49.07|51.5|49.1|51.47|49.07|0
1654188820000|2022-06-02 16:53:40|51.41|49.01|51.47|49.07|51.47|49.07|51.41|49.01|0
1654188830000|2022-06-02 16:53:50|51.52|49.12|51.52|49.12|51.52|49.12|51.47|49.07|0
1654188840000|2022-06-02 16:54:00|51.47|49.07|51.47|49.07|51.52|49.12|51.41|49.01|0
1654188850000|2022-06-02 16:54:10|51.52|49.12|51.58|49.18|51.58|49.18|51.52|49.12|0
1654188860000|2022-06-02 16:54:20|51.64|49.24|51.8|49.4|51.8|49.4|51.64|49.24|0
1654188870000|2022-06-02 16:54:30|51.75|49.35|51.91|49.51|51.97|49.57|51.75|49.35|0
1654188880000|2022-06-02 16:54:40|51.86|49.46|51.88|49.48|51.91|49.51|51.86|49.46|0
1654188890000|2022-06-02 16:54:50|51.86|49.46|51.8|49.4|51.88|49.48|51.8|49.4|0
1654188900000|2022-06-02 16:55:00|51.69|49.29|51.75|49.35|51.75|49.35|51.58|49.18|0
1654188910000|2022-06-02 16:55:10|51.64|49.24|51.58|49.18|51.64|49.24|51.58|49.18|0
1654188920000|2022-06-02 16:55:20|51.41|49.01|51.52|49.12|51.52|49.12|51.41|49.01|0
1654188930000|2022-06-02 16:55:30|51.47|49.07|51.52|49.12|51.52|49.12|51.41|49.01|0
1654188940000|2022-06-02 16:55:40|51.49|49.09|51.41|49.01|51.49|49.09|51.41|49.01|0
1654188950000|2022-06-02 16:55:50|51.36|48.96|51.41|49.01|51.41|49.01|51.3|48.9|0
1654188960000|2022-06-02 16:56:00|51.44|49.04|51.47|49.07|51.47|49.07|51.44|49.04|0
1654188970000|2022-06-02 16:56:10|51.3|48.9|51.41|49.01|51.41|49.01|51.3|48.9|0
1654188980000|2022-06-02 16:56:20|51.3|48.9|51.19|48.79|51.3|48.9|51.19|48.79|0
1654188990000|2022-06-02 16:56:30|51.16|48.76|51.22|48.82|51.22|48.82|51.16|48.76|0
1654189000000|2022-06-02 16:56:40|51.25|48.85|51.03|48.63|51.25|48.85|51.03|48.63|0
1654189010000|2022-06-02 16:56:50|50.97|48.57|51.03|48.63|51.03|48.63|50.92|48.52|0
1654189020000|2022-06-02 16:57:00|50.97|48.57|51.05|48.65|51.05|48.65|50.97|48.57|0
1654189030000|2022-06-02 16:57:10|51.03|48.63|51.08|48.68|51.08|48.68|50.97|48.57|0
1654189040000|2022-06-02 16:57:20|51.03|48.63|50.97|48.57|51.05|48.65|50.97|48.57|0
1654189050000|2022-06-02 16:57:30|50.94|48.54|51.03|48.63|51.03|48.63|50.94|48.54|0
1654189060000|2022-06-02 16:57:40|50.97|48.57|51.14|48.74|51.14|48.74|50.97|48.57|0
1654189070000|2022-06-02 16:57:50|51.08|48.68|51.02|48.62|51.14|48.74|51.02|48.62|0
1654189080000|2022-06-02 16:58:00|51.08|48.68|51.14|48.74|51.14|48.74|51.08|48.68|0
1654189090000|2022-06-02 16:58:10|51.19|48.79|51.11|48.71|51.19|48.79|51.11|48.71|0
1654189100000|2022-06-02 16:58:20|51.14|48.74|51.13|48.73|51.14|48.74|51.08|48.68|0
1654189110000|2022-06-02 16:58:30|51.08|48.68|51.08|48.68|51.08|48.68|51.02|48.62|0
1654189120000|2022-06-02 16:58:40|51.02|48.62|51.08|48.68|51.08|48.68|50.97|48.57|0
1654189130000|2022-06-02 16:58:50|50.97|48.57|50.91|48.51|50.97|48.57|50.91|48.51|0
1654189140000|2022-06-02 16:59:00|50.86|48.46|50.69|48.29|50.91|48.51|50.69|48.29|0
1654189150000|2022-06-02 16:59:10|50.86|48.46|51.08|48.68|51.08|48.68|50.86|48.46|0
1654189160000|2022-06-02 16:59:20|51.02|48.62|51.02|48.62|51.02|48.62|51.02|48.62|0
1654189170000|2022-06-02 16:59:30|51.08|48.68|51.08|48.68|51.13|48.73|51.08|48.68|0
1654189180000|2022-06-02 16:59:40|51.02|48.62|51.13|48.73|51.13|48.73|51.02|48.62|0
1654189190000|2022-06-02 16:59:50|51.19|48.79|51.19|48.79|51.24|48.84|51.13|48.73|0
1654189200000|2022-06-02 17:00:00|51.24|48.84|50.91|48.51|51.3|48.9|50.91|48.51|0
1654189210000|2022-06-02 17:00:10|51.02|48.62|51.11|48.71|51.11|48.71|51.02|48.62|0
1654189220000|2022-06-02 17:00:20|51.02|48.62|51.13|48.73|51.13|48.73|51.02|48.62|0
1654189230000|2022-06-02 17:00:30|51.24|48.84|51.36|48.96|51.36|48.96|51.24|48.84|0
1654189240000|2022-06-02 17:00:40|51.24|48.84|51.24|48.84|51.24|48.84|51.19|48.79|0
1654189250000|2022-06-02 17:00:50|51.19|48.79|51.08|48.68|51.19|48.79|51.08|48.68|0
1654189260000|2022-06-02 17:01:00|51.19|48.79|50.97|48.57|51.19|48.79|50.97|48.57|0
1654189270000|2022-06-02 17:01:10|50.99|48.59|51.08|48.68|51.08|48.68|50.97|48.57|0
1654189280000|2022-06-02 17:01:20|51.02|48.62|51.24|48.84|51.24|48.84|51.02|48.62|0
1654189290000|2022-06-02 17:01:30|51.38|48.98|51.24|48.84|51.38|48.98|51.24|48.84|0
1654189300000|2022-06-02 17:01:40|51.3|48.9|51.3|48.9|51.3|48.9|51.24|48.84|0
1654189310000|2022-06-02 17:01:50|51.41|49.01|51.13|48.73|51.41|49.01|51.13|48.73|0
1654189320000|2022-06-02 17:02:00|51.24|48.84|51.35|48.95|51.35|48.95|51.24|48.84|0
1654189330000|2022-06-02 17:02:10|51.38|48.98|51.35|48.95|51.47|49.07|51.33|48.93|0
1654189340000|2022-06-02 17:02:20|51.3|48.9|51.35|48.95|51.35|48.95|51.24|48.84|0
1654189350000|2022-06-02 17:02:30|51.3|48.9|51.24|48.84|51.35|48.95|51.24|48.84|0
1654189360000|2022-06-02 17:02:40|51.19|48.79|51.19|48.79|51.24|48.84|51.19|48.79|0
1654189370000|2022-06-02 17:02:50|51.3|48.9|51.35|48.95|51.35|48.95|51.27|48.87|0
1654189380000|2022-06-02 17:03:00|51.33|48.93|51.47|49.07|51.47|49.07|51.24|48.84|0
1654189390000|2022-06-02 17:03:10|51.63|49.23|51.69|49.29|51.69|49.29|51.63|49.23|0
1654189400000|2022-06-02 17:03:20|51.74|49.34|51.63|49.23|51.74|49.34|51.63|49.23|0
1654189410000|2022-06-02 17:03:30|51.74|49.34|51.58|49.18|51.74|49.34|51.58|49.18|0
1654189420000|2022-06-02 17:03:40|51.63|49.23|51.69|49.29|51.74|49.34|51.63|49.23|0
1654189430000|2022-06-02 17:03:50|51.58|49.18|51.63|49.23|51.63|49.23|51.58|49.18|0
1654189440000|2022-06-02 17:04:00|51.6|49.2|51.63|49.23|51.63|49.23|51.58|49.18|0
1654189450000|2022-06-02 17:04:10|51.69|49.29|51.63|49.23|51.69|49.29|51.58|49.18|0
1654189460000|2022-06-02 17:04:20|51.69|49.29|51.74|49.34|51.8|49.4|51.69|49.29|0
1654189470000|2022-06-02 17:04:30|51.69|49.29|51.69|49.29|51.74|49.34|51.69|49.29|0
1654189480000|2022-06-02 17:04:40|51.74|49.34|51.8|49.4|51.8|49.4|51.74|49.34|0
1654189490000|2022-06-02 17:04:50|51.74|49.34|51.74|49.34|51.74|49.34|51.71|49.31|0
1654189500000|2022-06-02 17:05:00|51.69|49.29|51.3|48.9|51.69|49.29|51.3|48.9|0
1654189510000|2022-06-02 17:05:10|51.41|49.01|51.52|49.12|51.52|49.12|51.41|49.01|0
1654189520000|2022-06-02 17:05:20|51.58|49.18|51.41|49.01|51.58|49.18|51.41|49.01|0
1654189530000|2022-06-02 17:05:30|51.46|49.06|51.41|49.01|51.46|49.06|51.41|49.01|0
1654189540000|2022-06-02 17:05:40|51.46|49.06|51.41|49.01|51.46|49.06|51.35|48.95|0
1654189550000|2022-06-02 17:05:50|51.46|49.06|51.35|48.95|51.46|49.06|51.35|48.95|0
1654189560000|2022-06-02 17:06:00|51.3|48.9|51.24|48.84|51.3|48.9|51.24|48.84|0
1654189570000|2022-06-02 17:06:10|51.3|48.9|51.3|48.9|51.35|48.95|51.27|48.87|0
1654189580000|2022-06-02 17:06:20|51.35|48.95|51.35|48.95|51.35|48.95|51.32|48.92|0
1654189590000|2022-06-02 17:06:30|51.3|48.9|51.38|48.98|51.41|49.01|51.3|48.9|0
1654189600000|2022-06-02 17:06:40|51.41|49.01|51.41|49.01|51.46|49.06|51.41|49.01|0
1654189610000|2022-06-02 17:06:50|51.46|49.06|51.69|49.29|51.69|49.29|51.46|49.06|0
1654189620000|2022-06-02 17:07:00|51.63|49.23|51.74|49.34|51.74|49.34|51.63|49.23|0
1654189630000|2022-06-02 17:07:10|51.69|49.29|51.74|49.34|51.8|49.4|51.69|49.29|0
1654189640000|2022-06-02 17:07:20|51.82|49.42|51.63|49.23|51.85|49.45|51.63|49.23|0
1654189650000|2022-06-02 17:07:30|51.57|49.17|51.49|49.09|51.57|49.17|51.49|49.09|0
1654189660000|2022-06-02 17:07:40|51.52|49.12|51.41|49.01|51.52|49.12|51.41|49.01|0
1654189670000|2022-06-02 17:07:50|51.57|49.17|51.63|49.23|51.69|49.29|51.57|49.17|0
1654189680000|2022-06-02 17:08:00|51.69|49.29|51.57|49.17|51.69|49.29|51.57|49.17|0
1654189690000|2022-06-02 17:08:10|51.6|49.2|51.8|49.4|51.8|49.4|51.57|49.17|0
1654189700000|2022-06-02 17:08:20|51.74|49.34|51.8|49.4|51.8|49.4|51.74|49.34|0
1654189710000|2022-06-02 17:08:30|51.85|49.45|51.8|49.4|51.85|49.45|51.8|49.4|0
1654189720000|2022-06-02 17:08:40|51.74|49.34|51.8|49.4|51.85|49.45|51.74|49.34|0
1654189730000|2022-06-02 17:08:50|51.74|49.34|51.52|49.12|51.74|49.34|51.52|49.12|0
1654189740000|2022-06-02 17:09:00|51.57|49.17|51.41|49.01|51.57|49.17|51.41|49.01|0
1654189750000|2022-06-02 17:09:10|51.46|49.06|51.41|49.01|51.46|49.06|51.41|49.01|0
1654189760000|2022-06-02 17:09:20|51.46|49.06|51.41|49.01|51.46|49.06|51.41|49.01|0
1654189770000|2022-06-02 17:09:30|51.35|48.95|51.3|48.9|51.41|49.01|51.3|48.9|0
1654189780000|2022-06-02 17:09:40|51.24|48.84|51.41|49.01|51.41|49.01|51.24|48.84|0
1654189790000|2022-06-02 17:09:50|51.35|48.95|51.46|49.06|51.46|49.06|51.35|48.95|0
1654189800000|2022-06-02 17:10:00|51.3|48.9|51.35|48.95|51.35|48.95|51.24|48.84|0
1654189810000|2022-06-02 17:10:10|51.3|48.9|51.41|49.01|51.46|49.06|51.3|48.9|0
1654189820000|2022-06-02 17:10:20|51.57|49.17|51.41|49.01|51.57|49.17|51.35|48.95|0
1654189830000|2022-06-02 17:10:30|51.46|49.06|51.57|49.17|51.57|49.17|51.46|49.06|0
1654189840000|2022-06-02 17:10:40|51.52|49.12|51.57|49.17|51.57|49.17|51.52|49.12|0
1654189850000|2022-06-02 17:10:50|51.52|49.12|51.57|49.17|51.57|49.17|51.52|49.12|0
1654189860000|2022-06-02 17:11:00|51.6|49.2|51.54|49.14|51.6|49.2|51.52|49.12|0
1654189870000|2022-06-02 17:11:10|51.41|49.01|51.07|48.67|51.41|49.01|51.07|48.67|0
1654189880000|2022-06-02 17:11:20|51.19|48.79|51.41|49.01|51.41|49.01|51.19|48.79|0
1654189890000|2022-06-02 17:11:30|51.43|49.03|51.18|48.78|51.43|49.03|51.18|48.78|0
1654189900000|2022-06-02 17:11:40|51.24|48.84|51.07|48.67|51.24|48.84|51.07|48.67|0
1654189910000|2022-06-02 17:11:50|50.96|48.56|51.02|48.62|51.02|48.62|50.85|48.45|0
1654189920000|2022-06-02 17:12:00|50.96|48.56|51.07|48.67|51.07|48.67|50.96|48.56|0
1654189930000|2022-06-02 17:12:10|51.02|48.62|50.91|48.51|51.02|48.62|50.91|48.51|0
1654189940000|2022-06-02 17:12:20|50.85|48.45|50.8|48.4|50.85|48.45|50.8|48.4|0
1654189950000|2022-06-02 17:12:30|50.91|48.51|50.88|48.48|50.96|48.56|50.85|48.45|0
1654189960000|2022-06-02 17:12:40|50.8|48.4|50.69|48.29|50.8|48.4|50.69|48.29|0
1654189970000|2022-06-02 17:12:50|50.66|48.26|50.52|48.12|50.66|48.26|50.52|48.12|0
1654189980000|2022-06-02 17:13:00|50.63|48.23|50.58|48.18|50.63|48.23|50.58|48.18|0
1654189990000|2022-06-02 17:13:10|50.63|48.23|50.52|48.12|50.63|48.23|50.52|48.12|0
1654190000000|2022-06-02 17:13:20|50.36|47.96|50.36|47.96|50.36|47.96|50.36|47.96|0
1654190010000|2022-06-02 17:13:30|50.42|48.02|50.36|47.96|50.42|48.02|50.36|47.96|0
1654190020000|2022-06-02 17:13:40|50.31|47.91|50.31|47.91|50.36|47.96|50.31|47.91|0
1654190030000|2022-06-02 17:13:50|50.25|47.85|50.2|47.8|50.25|47.85|50.2|47.8|0
1654190040000|2022-06-02 17:14:00|50.14|47.74|50.03|47.63|50.14|47.74|50.03|47.63|0
1654190050000|2022-06-02 17:14:10|49.93|47.53|49.82|47.42|49.93|47.53|49.82|47.42|0
1654190060000|2022-06-02 17:14:20|49.87|47.47|49.71|47.31|49.92|47.52|49.71|47.31|0
1654190070000|2022-06-02 17:14:30|49.76|47.36|49.92|47.52|49.92|47.52|49.76|47.36|0
1654190080000|2022-06-02 17:14:40|49.98|47.58|50.31|47.91|50.31|47.91|49.98|47.58|0
1654190090000|2022-06-02 17:14:50|50.36|47.96|50.14|47.74|50.36|47.96|50.14|47.74|0
1654190100000|2022-06-02 17:15:00|50.31|47.91|50.14|47.74|50.31|47.91|50.09|47.69|0
1654190110000|2022-06-02 17:15:10|50.2|47.8|50.14|47.74|50.2|47.8|50.14|47.74|0
1654190120000|2022-06-02 17:15:20|50.09|47.69|50.09|47.69|50.2|47.8|50.09|47.69|0
1654190130000|2022-06-02 17:15:30|50.03|47.63|50.31|47.91|50.31|47.91|50.03|47.63|0
1654190140000|2022-06-02 17:15:40|50.2|47.8|50.2|47.8|50.31|47.91|50.2|47.8|0
1654190150000|2022-06-02 17:15:50|50.14|47.74|50.09|47.69|50.14|47.74|50.09|47.69|0
1654190160000|2022-06-02 17:16:00|50.11|47.71|50.03|47.63|50.11|47.71|49.98|47.58|0
1654190170000|2022-06-02 17:16:10|49.98|47.58|50.03|47.63|50.03|47.63|49.98|47.58|0
1654190180000|2022-06-02 17:16:20|49.98|47.58|49.87|47.47|49.98|47.58|49.82|47.42|0
1654190200000|2022-06-02 17:16:40|49.92|47.52|50.11|47.71|50.11|47.71|49.92|47.52|0
1654190210000|2022-06-02 17:16:50|50.2|47.8|50.25|47.85|50.25|47.85|50.2|47.8|0
1654190220000|2022-06-02 17:17:00|50.14|47.74|50.41|48.01|50.47|48.07|50.14|47.74|0
1654190230000|2022-06-02 17:17:10|50.47|48.07|50.47|48.07|50.47|48.07|50.41|48.01|0
1654190240000|2022-06-02 17:17:20|50.52|48.12|50.58|48.18|50.63|48.23|50.52|48.12|0
1654190250000|2022-06-02 17:17:30|50.66|48.26|50.63|48.23|50.66|48.26|50.63|48.23|0
1654190260000|2022-06-02 17:17:40|50.69|48.29|50.88|48.48|50.88|48.48|50.69|48.29|0
1654190270000|2022-06-02 17:17:50|50.85|48.45|50.8|48.4|50.91|48.51|50.8|48.4|0
1654190280000|2022-06-02 17:18:00|50.91|48.51|50.85|48.45|50.91|48.51|50.8|48.4|0
1654190290000|2022-06-02 17:18:10|50.91|48.51|50.91|48.51|50.91|48.51|50.85|48.45|0
1654190300000|2022-06-02 17:18:20|50.85|48.45|50.85|48.45|50.85|48.45|50.8|48.4|0
1654190310000|2022-06-02 17:18:30|50.63|48.23|51.9|49.5|51.96|49.56|50.63|48.23|0
1654190320000|2022-06-02 17:18:40|52.68|50.28|52.96|50.56|52.96|50.56|52.68|50.28|0
1654190330000|2022-06-02 17:18:50|52.9|50.5|52.79|50.39|52.93|50.53|52.79|50.39|0
1654190340000|2022-06-02 17:19:00|52.84|50.44|52.84|50.44|52.9|50.5|52.79|50.39|0
1654190350000|2022-06-02 17:19:10|52.9|50.5|52.84|50.44|52.9|50.5|52.79|50.39|0
1654190360000|2022-06-02 17:19:20|52.9|50.5|53.01|50.61|53.01|50.61|52.79|50.39|0
1654190370000|2022-06-02 17:19:30|52.96|50.56|52.96|50.56|53.01|50.61|52.9|50.5|0
1654190380000|2022-06-02 17:19:40|53.07|50.67|53.07|50.67|53.13|50.73|53.07|50.67|0
1654190390000|2022-06-02 17:19:50|53.13|50.73|53.13|50.73|53.15|50.75|53.13|50.73|0
1654190400000|2022-06-02 17:20:00|53.07|50.67|52.96|50.56|53.07|50.67|52.93|50.53|0
1654190410000|2022-06-02 17:20:10|52.84|50.44|52.73|50.33|52.84|50.44|52.62|50.22|0
1654190420000|2022-06-02 17:20:20|52.68|50.28|52.7|50.3|52.7|50.3|52.62|50.22|0
1654190430000|2022-06-02 17:20:30|52.73|50.33|52.73|50.33|52.79|50.39|52.7|50.3|0
1654190440000|2022-06-02 17:20:40|52.79|50.39|52.82|50.42|52.82|50.42|52.73|50.33|0
1654190450000|2022-06-02 17:20:50|52.84|50.44|52.96|50.56|52.96|50.56|52.84|50.44|0
1654190460000|2022-06-02 17:21:00|52.9|50.5|52.79|50.39|52.9|50.5|52.79|50.39|0
1654190470000|2022-06-02 17:21:10|52.9|50.5|52.62|50.22|52.9|50.5|52.62|50.22|0
1654190480000|2022-06-02 17:21:20|52.68|50.28|52.59|50.19|52.68|50.28|52.59|50.19|0
1654190490000|2022-06-02 17:21:30|52.73|50.33|52.79|50.39|52.79|50.39|52.73|50.33|0
1654190500000|2022-06-02 17:21:40|52.84|50.44|52.84|50.44|52.9|50.5|52.84|50.44|0
1654190510000|2022-06-02 17:21:50|52.9|50.5|52.79|50.39|52.9|50.5|52.79|50.39|0
1654190520000|2022-06-02 17:22:00|52.84|50.44|52.84|50.44|52.84|50.44|52.79|50.39|0
1654190530000|2022-06-02 17:22:10|52.79|50.39|52.84|50.44|52.84|50.44|52.79|50.39|0
1654190540000|2022-06-02 17:22:20|52.79|50.39|52.84|50.44|52.9|50.5|52.79|50.39|0
1654190550000|2022-06-02 17:22:30|52.9|50.5|53.01|50.61|53.01|50.61|52.9|50.5|0
1654190560000|2022-06-02 17:22:40|52.96|50.56|52.9|50.5|52.96|50.56|52.9|50.5|0
1654190570000|2022-06-02 17:22:50|53.01|50.61|52.9|50.5|53.01|50.61|52.9|50.5|0
1654190580000|2022-06-02 17:23:00|52.84|50.44|52.73|50.33|52.84|50.44|52.73|50.33|0
1654190590000|2022-06-02 17:23:10|52.79|50.39|53.12|50.72|53.12|50.72|52.79|50.39|0
1654190600000|2022-06-02 17:23:20|53.07|50.67|53.12|50.72|53.12|50.72|53.07|50.67|0
1654190610000|2022-06-02 17:23:30|53.24|50.84|53.24|50.84|53.29|50.89|53.24|50.84|0
1654190620000|2022-06-02 17:23:40|53.18|50.78|53.18|50.78|53.29|50.89|53.18|50.78|0
1654190630000|2022-06-02 17:23:50|53.29|50.89|53.35|50.95|53.35|50.95|53.29|50.89|0
1654190640000|2022-06-02 17:24:00|53.41|51.01|53.46|51.06|53.46|51.06|53.41|51.01|0
1654190650000|2022-06-02 17:24:10|53.52|51.12|53.57|51.17|53.57|51.17|53.52|51.12|0
1654190660000|2022-06-02 17:24:20|53.52|51.12|53.57|51.17|53.63|51.23|53.52|51.12|0
1654190670000|2022-06-02 17:24:30|53.52|51.12|53.52|51.12|53.52|51.12|53.41|51.01|0
1654190680000|2022-06-02 17:24:40|53.57|51.17|53.4|51|53.57|51.17|53.4|51|0
1654190690000|2022-06-02 17:24:50|53.35|50.95|53.12|50.72|53.35|50.95|53.12|50.72|0
1654190700000|2022-06-02 17:25:00|53.21|50.81|53.35|50.95|53.35|50.95|53.18|50.78|0
1654190710000|2022-06-02 17:25:10|53.29|50.89|53.18|50.78|53.29|50.89|53.07|50.67|0
1654190720000|2022-06-02 17:25:20|53.29|50.89|53.24|50.84|53.29|50.89|53.12|50.72|0
1654190730000|2022-06-02 17:25:30|53.29|50.89|53.35|50.95|53.35|50.95|53.29|50.89|0
1654190740000|2022-06-02 17:25:40|53.46|51.06|53.4|51|53.46|51.06|53.4|51|0
1654190750000|2022-06-02 17:25:50|53.32|50.92|53.35|50.95|53.43|51.03|53.32|50.92|0
1654190760000|2022-06-02 17:26:00|53.29|50.89|53.38|50.98|53.38|50.98|53.24|50.84|0
1654190770000|2022-06-02 17:26:10|53.35|50.95|53.12|50.72|53.35|50.95|53.07|50.67|0
1654190780000|2022-06-02 17:26:20|53.07|50.67|53.01|50.61|53.12|50.72|53.01|50.61|0
1654190790000|2022-06-02 17:26:30|52.95|50.55|52.9|50.5|53.01|50.61|52.9|50.5|0
1654190800000|2022-06-02 17:26:40|52.95|50.55|52.87|50.47|52.95|50.55|52.87|50.47|0
1654190810000|2022-06-02 17:26:50|52.9|50.5|52.79|50.39|52.95|50.55|52.73|50.33|0
1654190820000|2022-06-02 17:27:00|52.84|50.44|52.95|50.55|52.95|50.55|52.84|50.44|0
1654190830000|2022-06-02 17:27:10|52.84|50.44|52.84|50.44|52.84|50.44|52.79|50.39|0
1654190840000|2022-06-02 17:27:20|52.79|50.39|52.67|50.27|52.79|50.39|52.67|50.27|0
1654190850000|2022-06-02 17:27:30|52.79|50.39|52.56|50.16|52.79|50.39|52.56|50.16|0
1654190860000|2022-06-02 17:27:40|52.59|50.19|52.45|50.05|52.59|50.19|52.45|50.05|0
1654190870000|2022-06-02 17:27:50|52.51|50.11|52.39|49.99|52.51|50.11|52.39|49.99|0
1654190880000|2022-06-02 17:28:00|52.34|49.94|52.28|49.88|52.34|49.94|52.28|49.88|0
1654190890000|2022-06-02 17:28:10|52.17|49.77|52.2|49.8|52.23|49.83|52.17|49.77|0
1654190900000|2022-06-02 17:28:20|52.12|49.72|52.06|49.66|52.17|49.77|52.06|49.66|0
1654190910000|2022-06-02 17:28:30|52.12|49.72|52.12|49.72|52.23|49.83|52.12|49.72|0
1654190920000|2022-06-02 17:28:40|52.34|49.94|52.62|50.22|52.62|50.22|52.34|49.94|0
1654190930000|2022-06-02 17:28:50|52.56|50.16|52.62|50.22|52.62|50.22|52.56|50.16|0
1654190940000|2022-06-02 17:29:00|52.84|50.44|52.73|50.33|52.84|50.44|52.67|50.27|0
1654190950000|2022-06-02 17:29:10|52.84|50.44|52.92|50.52|52.98|50.58|52.84|50.44|0
1654190960000|2022-06-02 17:29:20|53.04|50.64|53.07|50.67|53.07|50.67|52.95|50.55|0
1654190970000|2022-06-02 17:29:30|53.06|50.66|53.12|50.72|53.12|50.72|53.06|50.66|0
1654190980000|2022-06-02 17:29:40|53.23|50.83|53.18|50.78|53.23|50.83|53.18|50.78|0
1654190990000|2022-06-02 17:29:50|53.29|50.89|53.23|50.83|53.29|50.89|53.18|50.78|0
1654191000000|2022-06-02 17:30:00|53.29|50.89|53.29|50.89|53.29|50.89|53.23|50.83|0
1654191010000|2022-06-02 17:30:10|53.23|50.83|53.46|51.06|53.46|51.06|53.23|50.83|0
1654191020000|2022-06-02 17:30:20|53.4|51|53.46|51.06|53.46|51.06|53.4|51|0
1654191030000|2022-06-02 17:30:30|53.4|51|53.43|51.03|53.43|51.03|53.35|50.95|0
1654191040000|2022-06-02 17:30:40|53.35|50.95|53.46|51.06|53.46|51.06|53.35|50.95|0
1654191050000|2022-06-02 17:30:50|53.57|51.17|53.46|51.06|53.57|51.17|53.46|51.06|0
1654191060000|2022-06-02 17:31:00|53.23|50.83|53.29|50.89|53.29|50.89|53.23|50.83|0
1654191070000|2022-06-02 17:31:10|53.46|51.06|53.29|50.89|53.46|51.06|53.29|50.89|0
1654191080000|2022-06-02 17:31:20|53.18|50.78|53.12|50.72|53.18|50.78|53.12|50.72|0
1654191090000|2022-06-02 17:31:30|53.18|50.78|53.12|50.72|53.18|50.78|53.12|50.72|0
1654191100000|2022-06-02 17:31:40|53.18|50.78|53.35|50.95|53.35|50.95|53.06|50.66|0
1654191110000|2022-06-02 17:31:50|53.4|51|53.46|51.06|53.46|51.06|53.4|51|0
1654191120000|2022-06-02 17:32:00|53.4|51|53.23|50.83|53.4|51|53.23|50.83|0
1654191130000|2022-06-02 17:32:10|53.29|50.89|53.46|51.06|53.46|51.06|53.29|50.89|0
1654191140000|2022-06-02 17:32:20|53.51|51.11|53.51|51.11|53.51|51.11|53.51|51.11|0
1654191150000|2022-06-02 17:32:30|53.46|51.06|53.4|51|53.46|51.06|53.4|51|0
1654191160000|2022-06-02 17:32:40|53.46|51.06|53.51|51.11|53.51|51.11|53.46|51.06|0
1654191170000|2022-06-02 17:32:50|53.57|51.17|53.57|51.17|53.57|51.17|53.51|51.11|0
1654191180000|2022-06-02 17:33:00|53.63|51.23|53.74|51.34|53.74|51.34|53.63|51.23|0
1654191190000|2022-06-02 17:33:10|53.8|51.4|53.8|51.4|53.8|51.4|53.8|51.4|0
1654191200000|2022-06-02 17:33:20|53.85|51.45|53.91|51.51|53.91|51.51|53.85|51.45|0
1654191210000|2022-06-02 17:33:30|53.97|51.57|53.97|51.57|53.97|51.57|53.85|51.45|0
1654191220000|2022-06-02 17:33:40|53.91|51.51|53.85|51.45|53.97|51.57|53.85|51.45|0
1654191230000|2022-06-02 17:33:50|53.68|51.28|53.68|51.28|53.68|51.28|53.51|51.11|0
1654191240000|2022-06-02 17:34:00|53.74|51.34|53.68|51.28|53.74|51.34|53.68|51.28|0
1654191250000|2022-06-02 17:34:10|53.63|51.23|53.57|51.17|53.63|51.23|53.57|51.17|0
1654191260000|2022-06-02 17:34:20|53.46|51.06|53.63|51.23|53.63|51.23|53.46|51.06|0
1654191270000|2022-06-02 17:34:30|53.68|51.28|53.68|51.28|53.68|51.28|53.68|51.28|0
1654191280000|2022-06-02 17:34:40|53.74|51.34|53.91|51.51|53.91|51.51|53.74|51.34|0
1654191290000|2022-06-02 17:34:50|53.97|51.57|54.08|51.68|54.08|51.68|53.97|51.57|0
1654191300000|2022-06-02 17:35:00|54.14|51.74|54.14|51.74|54.14|51.74|54.08|51.68|0
1654191310000|2022-06-02 17:35:10|54.08|51.68|53.97|51.57|54.08|51.68|53.97|51.57|0
1654191320000|2022-06-02 17:35:20|53.91|51.51|54.02|51.62|54.02|51.62|53.91|51.51|0
1654191330000|2022-06-02 17:35:30|53.91|51.51|53.97|51.57|54.02|51.62|53.91|51.51|0
1654191340000|2022-06-02 17:35:40|54.02|51.62|53.97|51.57|54.02|51.62|53.91|51.51|0
1654191350000|2022-06-02 17:35:50|54.02|51.62|54.02|51.62|54.08|51.68|54.02|51.62|0
1654191360000|2022-06-02 17:36:00|53.91|51.51|53.91|51.51|53.97|51.57|53.91|51.51|0
1654191370000|2022-06-02 17:36:10|53.74|51.34|53.68|51.28|53.74|51.34|53.57|51.17|0
1654191380000|2022-06-02 17:36:20|53.57|51.17|53.57|51.17|53.74|51.34|53.57|51.17|0
1654191390000|2022-06-02 17:36:30|53.63|51.23|53.68|51.28|53.68|51.28|53.57|51.17|0
1654191400000|2022-06-02 17:36:40|53.63|51.23|53.74|51.34|53.74|51.34|53.63|51.23|0
1654191410000|2022-06-02 17:36:50|53.68|51.28|53.74|51.34|53.74|51.34|53.68|51.28|0
1654191420000|2022-06-02 17:37:00|53.97|51.57|53.99|51.59|53.99|51.59|53.97|51.57|0
1654191430000|2022-06-02 17:37:10|53.91|51.51|53.85|51.45|53.91|51.51|53.8|51.4|0
1654191440000|2022-06-02 17:37:20|53.8|51.4|53.77|51.37|53.8|51.4|53.77|51.37|0
1654191450000|2022-06-02 17:37:30|53.8|51.4|53.88|51.48|53.88|51.48|53.71|51.31|0
1654191460000|2022-06-02 17:37:40|53.8|51.4|53.57|51.17|53.8|51.4|53.51|51.11|0
1654191470000|2022-06-02 17:37:50|53.6|51.2|53.51|51.11|53.6|51.2|53.46|51.06|0
1654191480000|2022-06-02 17:38:00|53.57|51.17|53.68|51.28|53.68|51.28|53.57|51.17|0
1654191490000|2022-06-02 17:38:10|53.74|51.34|53.85|51.45|53.85|51.45|53.68|51.28|0
1654191500000|2022-06-02 17:38:20|53.77|51.37|53.68|51.28|53.77|51.37|53.68|51.28|0
1654191510000|2022-06-02 17:38:30|53.74|51.34|53.63|51.23|53.74|51.34|53.63|51.23|0
1654191520000|2022-06-02 17:38:40|53.57|51.17|53.57|51.17|53.68|51.28|53.57|51.17|0
1654191530000|2022-06-02 17:38:50|53.65|51.25|53.57|51.17|53.65|51.25|53.57|51.17|0
1654191540000|2022-06-02 17:39:00|53.74|51.34|53.68|51.28|53.8|51.4|53.68|51.28|0
1654191550000|2022-06-02 17:39:10|53.8|51.4|53.74|51.34|53.8|51.4|53.74|51.34|0
1654191560000|2022-06-02 17:39:20|53.68|51.28|53.71|51.31|53.74|51.34|53.68|51.28|0
1654191570000|2022-06-02 17:39:30|53.74|51.34|53.82|51.42|53.82|51.42|53.74|51.34|0
1654191580000|2022-06-02 17:39:40|53.91|51.51|53.97|51.57|53.97|51.57|53.91|51.51|0
1654191590000|2022-06-02 17:39:50|53.91|51.51|54.02|51.62|54.02|51.62|53.91|51.51|0
1654191600000|2022-06-02 17:40:00|54.08|51.68|53.97|51.57|54.08|51.68|53.91|51.51|0
1654191610000|2022-06-02 17:40:10|54.02|51.62|54.08|51.68|54.08|51.68|54.02|51.62|0
1654191620000|2022-06-02 17:40:20|54.14|51.74|54.14|51.74|54.14|51.74|54.08|51.68|0
1654191630000|2022-06-02 17:40:30|54.08|51.68|54.08|51.68|54.08|51.68|54.02|51.62|0
1654191640000|2022-06-02 17:40:40|53.57|51.17|53.4|51|53.57|51.17|53.4|51|0
1654191650000|2022-06-02 17:40:50|53.45|51.05|53.57|51.17|53.57|51.17|53.29|50.89|0
1654191660000|2022-06-02 17:41:00|53.62|51.22|53.51|51.11|53.62|51.22|53.45|51.05|0
1654191670000|2022-06-02 17:41:10|53.57|51.17|53.57|51.17|53.62|51.22|53.57|51.17|0
1654191680000|2022-06-02 17:41:20|53.62|51.22|53.51|51.11|53.62|51.22|53.45|51.05|0
1654191690000|2022-06-02 17:41:30|53.62|51.22|53.68|51.28|53.79|51.39|53.62|51.22|0
1654191700000|2022-06-02 17:41:40|53.62|51.22|53.51|51.11|53.62|51.22|53.51|51.11|0
1654191710000|2022-06-02 17:41:50|53.57|51.17|53.45|51.05|53.57|51.17|53.45|51.05|0
1654191720000|2022-06-02 17:42:00|53.57|51.17|53.57|51.17|53.62|51.22|53.57|51.17|0
1654191730000|2022-06-02 17:42:10|53.62|51.22|53.79|51.39|53.79|51.39|53.62|51.22|0
1654191740000|2022-06-02 17:42:20|53.74|51.34|53.91|51.51|53.91|51.51|53.74|51.34|0
1654191750000|2022-06-02 17:42:30|53.85|51.45|53.79|51.39|53.85|51.45|53.79|51.39|0
1654191760000|2022-06-02 17:42:40|53.82|51.42|53.85|51.45|53.85|51.45|53.82|51.42|0
1654191770000|2022-06-02 17:42:50|53.88|51.48|53.79|51.39|53.91|51.51|53.79|51.39|0
1654191780000|2022-06-02 17:43:00|53.71|51.31|53.59|51.19|53.71|51.31|53.59|51.19|0
1654191790000|2022-06-02 17:43:10|53.62|51.22|53.62|51.22|53.74|51.34|53.62|51.22|0
1654191800000|2022-06-02 17:43:20|53.74|51.34|53.74|51.34|53.74|51.34|53.74|51.34|0
1654191810000|2022-06-02 17:43:30|53.79|51.39|53.91|51.51|53.96|51.56|53.79|51.39|0
1654191820000|2022-06-02 17:43:40|53.88|51.48|53.85|51.45|53.88|51.48|53.85|51.45|0
1654191830000|2022-06-02 17:43:50|53.93|51.53|53.96|51.56|53.96|51.56|53.93|51.53|0
1654191840000|2022-06-02 17:44:00|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1654191850000|2022-06-02 17:44:10|54.08|51.68|54.31|51.91|54.31|51.91|54.08|51.68|0
1654191860000|2022-06-02 17:44:20|54.25|51.85|54.48|52.08|54.48|52.08|54.25|51.85|0
1654191870000|2022-06-02 17:44:30|54.53|52.13|54.48|52.08|54.59|52.19|54.48|52.08|0
1654191880000|2022-06-02 17:44:40|54.53|52.13|54.42|52.02|54.59|52.19|54.42|52.02|0
1654191890000|2022-06-02 17:44:50|54.48|52.08|54.48|52.08|54.53|52.13|54.48|52.08|0
1654191900000|2022-06-02 17:45:00|54.59|52.19|54.76|52.36|54.76|52.36|54.59|52.19|0
1654191910000|2022-06-02 17:45:10|54.65|52.25|54.59|52.19|54.71|52.31|54.59|52.19|0
1654191920000|2022-06-02 17:45:20|54.65|52.25|54.59|52.19|54.76|52.36|54.53|52.13|0
1654191930000|2022-06-02 17:45:30|54.42|52.02|54.25|51.85|54.42|52.02|54.13|51.73|0
1654191940000|2022-06-02 17:45:40|54.36|51.96|54.36|51.96|54.42|52.02|54.36|51.96|0
1654191950000|2022-06-02 17:45:50|54.08|51.68|54.25|51.85|54.25|51.85|54.08|51.68|0
1654191960000|2022-06-02 17:46:00|54.31|51.91|54.25|51.85|54.31|51.91|54.19|51.79|0
1654191970000|2022-06-02 17:46:10|54.33|51.93|54.59|52.19|54.59|52.19|54.33|51.93|0
1654191980000|2022-06-02 17:46:20|54.53|52.13|54.65|52.25|54.65|52.25|54.5|52.1|0
1654191990000|2022-06-02 17:46:30|54.59|52.19|54.71|52.31|54.76|52.36|54.59|52.19|0
1654192000000|2022-06-02 17:46:40|54.76|52.36|54.71|52.31|54.82|52.42|54.71|52.31|0
1654192010000|2022-06-02 17:46:50|54.76|52.36|54.71|52.31|54.76|52.36|54.71|52.31|0
1654192020000|2022-06-02 17:47:00|54.76|52.36|54.65|52.25|54.76|52.36|54.65|52.25|0
1654192030000|2022-06-02 17:47:10|54.71|52.31|54.59|52.19|54.73|52.33|54.59|52.19|0
1654192040000|2022-06-02 17:47:20|54.65|52.25|54.71|52.31|54.71|52.31|54.65|52.25|0
1654192050000|2022-06-02 17:47:30|54.76|52.36|54.65|52.25|54.76|52.36|54.65|52.25|0
1654192060000|2022-06-02 17:47:40|54.59|52.19|54.76|52.36|54.76|52.36|54.59|52.19|0
1654192070000|2022-06-02 17:47:50|54.73|52.33|54.76|52.36|54.76|52.36|54.71|52.31|0
1654192080000|2022-06-02 17:48:00|54.65|52.25|54.71|52.31|54.71|52.31|54.65|52.25|0
1654192090000|2022-06-02 17:48:10|54.76|52.36|54.71|52.31|54.82|52.42|54.71|52.31|0
1654192100000|2022-06-02 17:48:20|54.65|52.25|54.71|52.31|54.76|52.36|54.65|52.25|0
1654192110000|2022-06-02 17:48:30|54.73|52.33|54.71|52.31|54.76|52.36|54.71|52.31|0
1654192120000|2022-06-02 17:48:40|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1654192130000|2022-06-02 17:48:50|54.71|52.31|54.76|52.36|54.82|52.42|54.71|52.31|0
1654192140000|2022-06-02 17:49:00|54.82|52.42|54.82|52.42|54.94|52.54|54.82|52.42|0
1654192150000|2022-06-02 17:49:10|54.76|52.36|54.76|52.36|54.82|52.42|54.76|52.36|0
1654192160000|2022-06-02 17:49:20|54.71|52.31|54.76|52.36|54.76|52.36|54.71|52.31|0
1654192170000|2022-06-02 17:49:30|54.82|52.42|54.76|52.36|54.82|52.42|54.71|52.31|0
1654192180000|2022-06-02 17:49:40|54.82|52.42|54.99|52.59|54.99|52.59|54.82|52.42|0
1654192190000|2022-06-02 17:49:50|54.94|52.54|54.99|52.59|55.05|52.65|54.94|52.54|0
1654192200000|2022-06-02 17:50:00|55.11|52.71|55.05|52.65|55.17|52.77|55.05|52.65|0
1654192210000|2022-06-02 17:50:10|55.11|52.71|55.17|52.77|55.17|52.77|55.11|52.71|0
1654192220000|2022-06-02 17:50:20|55.11|52.71|55.11|52.71|55.11|52.71|54.99|52.59|0
1654192230000|2022-06-02 17:50:30|55.17|52.77|55.22|52.82|55.22|52.82|55.17|52.77|0
1654192240000|2022-06-02 17:50:40|55.17|52.77|55.22|52.82|55.22|52.82|55.17|52.77|0
1654192260000|2022-06-02 17:51:00|55.28|52.88|55.22|52.82|55.28|52.88|55.22|52.82|0
1654192270000|2022-06-02 17:51:10|55.28|52.88|55.22|52.82|55.28|52.88|55.17|52.77|0
1654192280000|2022-06-02 17:51:20|55.11|52.71|55.11|52.71|55.17|52.77|55.11|52.71|0
1654192290000|2022-06-02 17:51:30|55.05|52.65|54.82|52.42|55.05|52.65|54.82|52.42|0
1654192300000|2022-06-02 17:51:40|54.7|52.3|54.76|52.36|54.76|52.36|54.7|52.3|0
1654192310000|2022-06-02 17:51:50|54.82|52.42|54.88|52.48|54.88|52.48|54.82|52.42|0
1654192320000|2022-06-02 17:52:00|54.82|52.42|54.76|52.36|54.88|52.48|54.76|52.36|0
1654192330000|2022-06-02 17:52:10|54.65|52.25|54.53|52.13|54.65|52.25|54.47|52.07|0
1654192340000|2022-06-02 17:52:20|54.59|52.19|54.53|52.13|54.59|52.19|54.42|52.02|0
1654192350000|2022-06-02 17:52:30|54.47|52.07|54.42|52.02|54.59|52.19|54.42|52.02|0
1654192360000|2022-06-02 17:52:40|54.47|52.07|54.53|52.13|54.53|52.13|54.42|52.02|0
1654192370000|2022-06-02 17:52:50|54.47|52.07|54.47|52.07|54.53|52.13|54.42|52.02|0
1654192380000|2022-06-02 17:53:00|54.42|52.02|54.42|52.02|54.42|52.02|54.42|52.02|0
1654192390000|2022-06-02 17:53:10|54.39|51.99|54.42|52.02|54.47|52.07|54.39|51.99|0
1654192400000|2022-06-02 17:53:20|54.53|52.13|54.62|52.22|54.65|52.25|54.53|52.13|0
1654192410000|2022-06-02 17:53:30|54.65|52.25|54.59|52.19|54.65|52.25|54.59|52.19|0
1654192420000|2022-06-02 17:53:40|54.65|52.25|54.7|52.3|54.7|52.3|54.65|52.25|0
1654192430000|2022-06-02 17:53:50|54.65|52.25|54.47|52.07|54.65|52.25|54.47|52.07|0
1654192440000|2022-06-02 17:54:00|54.36|51.96|54.47|52.07|54.47|52.07|54.36|51.96|0
1654192450000|2022-06-02 17:54:10|54.42|52.02|54.24|51.84|54.42|52.02|54.24|51.84|0
1654192460000|2022-06-02 17:54:20|54.36|51.96|54.36|51.96|54.36|51.96|54.27|51.87|0
1654192470000|2022-06-02 17:54:30|54.53|52.13|54.53|52.13|54.53|52.13|54.47|52.07|0
1654192480000|2022-06-02 17:54:40|54.42|52.02|54.5|52.1|54.5|52.1|54.42|52.02|0
1654192490000|2022-06-02 17:54:50|54.53|52.13|54.53|52.13|54.53|52.13|54.47|52.07|0
1654192500000|2022-06-02 17:55:00|54.47|52.07|54.36|51.96|54.47|52.07|54.36|51.96|0
1654192510000|2022-06-02 17:55:10|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1654192520000|2022-06-02 17:55:20|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1654192530000|2022-06-02 17:55:30|53.87|51.47|53.96|51.56|53.96|51.56|53.79|51.39|0
1654192540000|2022-06-02 17:55:40|53.79|51.39|53.67|51.27|53.79|51.39|53.62|51.22|0
1654192550000|2022-06-02 17:55:50|53.79|51.39|53.85|51.45|53.9|51.5|53.79|51.39|0
1654192560000|2022-06-02 17:56:00|53.9|51.5|53.79|51.39|53.9|51.5|53.79|51.39|0
1654192570000|2022-06-02 17:56:10|53.73|51.33|53.84|51.44|53.84|51.44|53.67|51.27|0
1654192580000|2022-06-02 17:56:20|53.96|51.56|53.96|51.56|54.02|51.62|53.96|51.56|0
1654192590000|2022-06-02 17:56:30|54.02|51.62|53.93|51.53|54.02|51.62|53.93|51.53|0
1654192600000|2022-06-02 17:56:40|53.96|51.56|54.07|51.67|54.07|51.67|53.96|51.56|0
1654192610000|2022-06-02 17:56:50|53.96|51.56|54.07|51.67|54.1|51.7|53.96|51.56|0
1654192620000|2022-06-02 17:57:00|54.02|51.62|54.3|51.9|54.3|51.9|54.02|51.62|0
1654192630000|2022-06-02 17:57:10|54.41|52.01|54.3|51.9|54.41|52.01|54.3|51.9|0
1654192640000|2022-06-02 17:57:20|54.13|51.73|54.24|51.84|54.24|51.84|54.13|51.73|0
1654192650000|2022-06-02 17:57:30|54.41|52.01|54.24|51.84|54.41|52.01|54.24|51.84|0
1654192660000|2022-06-02 17:57:40|54.3|51.9|54.41|52.01|54.41|52.01|54.3|51.9|0
1654192670000|2022-06-02 17:57:50|54.36|51.96|54.3|51.9|54.36|51.96|54.3|51.9|0
1654192680000|2022-06-02 17:58:00|54.53|52.13|54.53|52.13|54.59|52.19|54.53|52.13|0
1654192690000|2022-06-02 17:58:10|54.47|52.07|54.47|52.07|54.47|52.07|54.36|51.96|0
1654192700000|2022-06-02 17:58:20|54.59|52.19|54.59|52.19|54.59|52.19|54.59|52.19|0
1654192710000|2022-06-02 17:58:30|54.53|52.13|54.64|52.24|54.64|52.24|54.53|52.13|0
1654192720000|2022-06-02 17:58:40|54.61|52.21|54.7|52.3|54.7|52.3|54.59|52.19|0
1654192730000|2022-06-02 17:58:50|54.64|52.24|54.7|52.3|54.7|52.3|54.64|52.24|0
1654192740000|2022-06-02 17:59:00|54.53|52.13|54.41|52.01|54.53|52.13|54.41|52.01|0
1654192750000|2022-06-02 17:59:10|54.36|51.96|54.36|51.96|54.47|52.07|54.33|51.93|0
1654192760000|2022-06-02 17:59:20|54.41|52.01|54.41|52.01|54.41|52.01|54.41|52.01|0
1654192770000|2022-06-02 17:59:30|54.47|52.07|54.7|52.3|54.7|52.3|54.47|52.07|0
1654192780000|2022-06-02 17:59:40|54.76|52.36|54.82|52.42|54.82|52.42|54.76|52.36|0
1654192790000|2022-06-02 17:59:50|54.76|52.36|54.82|52.42|54.87|52.47|54.76|52.36|0
1654192800000|2022-06-02 18:00:00|54.76|52.36|54.82|52.42|54.93|52.53|54.76|52.36|0
1654192810000|2022-06-02 18:00:10|54.7|52.3|54.82|52.42|54.82|52.42|54.7|52.3|0
1654192820000|2022-06-02 18:00:20|54.76|52.36|54.7|52.3|54.76|52.36|54.7|52.3|0
1654192830000|2022-06-02 18:00:30|54.64|52.24|54.53|52.13|54.64|52.24|54.47|52.07|0
1654192840000|2022-06-02 18:00:40|54.41|52.01|54.36|51.96|54.41|52.01|54.3|51.9|0
1654192850000|2022-06-02 18:00:50|54.3|51.9|54.53|52.13|54.53|52.13|54.3|51.9|0
1654192860000|2022-06-02 18:01:00|54.41|52.01|54.64|52.24|54.64|52.24|54.41|52.01|0
1654192870000|2022-06-02 18:01:10|54.59|52.19|54.59|52.19|54.59|52.19|54.47|52.07|0
1654192880000|2022-06-02 18:01:20|54.53|52.13|54.47|52.07|54.59|52.19|54.47|52.07|0
1654192890000|2022-06-02 18:01:30|54.56|52.16|54.64|52.24|54.64|52.24|54.53|52.13|0
1654192900000|2022-06-02 18:01:40|54.7|52.3|54.64|52.24|54.7|52.3|54.64|52.24|0
1654192910000|2022-06-02 18:01:50|54.7|52.3|54.7|52.3|54.76|52.36|54.7|52.3|0
1654192920000|2022-06-02 18:02:00|54.81|52.41|54.76|52.36|54.87|52.47|54.76|52.36|0
1654192930000|2022-06-02 18:02:10|54.7|52.3|54.58|52.18|54.7|52.3|54.58|52.18|0
1654192940000|2022-06-02 18:02:20|54.64|52.24|54.64|52.24|54.7|52.3|54.64|52.24|0
1654192950000|2022-06-02 18:02:30|54.7|52.3|54.76|52.36|54.76|52.36|54.7|52.3|0
1654192960000|2022-06-02 18:02:40|54.7|52.3|54.87|52.47|54.87|52.47|54.7|52.3|0
1654192970000|2022-06-02 18:02:50|54.93|52.53|54.99|52.59|54.99|52.59|54.93|52.53|0
1654192980000|2022-06-02 18:03:00|55.05|52.65|55.05|52.65|55.07|52.67|54.99|52.59|0
1654192990000|2022-06-02 18:03:10|55.1|52.7|55.1|52.7|55.1|52.7|55.05|52.65|0
1654193000000|2022-06-02 18:03:20|55.16|52.76|55.16|52.76|55.28|52.88|55.16|52.76|0
1654193010000|2022-06-02 18:03:30|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1654193020000|2022-06-02 18:03:40|55.28|52.88|55.28|52.88|55.28|52.88|55.28|52.88|0
1654193030000|2022-06-02 18:03:50|55.33|52.93|55.33|52.93|55.33|52.93|55.33|52.93|0
1654193040000|2022-06-02 18:04:00|55.39|52.99|55.39|52.99|55.45|53.05|55.33|52.93|0
1654193050000|2022-06-02 18:04:10|55.33|52.93|55.39|52.99|55.39|52.99|55.33|52.93|0
1654193060000|2022-06-02 18:04:20|55.33|52.93|55.51|53.11|55.51|53.11|55.33|52.93|0
1654193070000|2022-06-02 18:04:30|55.57|53.17|55.57|53.17|55.57|53.17|55.51|53.11|0
1654193080000|2022-06-02 18:04:40|55.51|53.11|55.45|53.05|55.51|53.11|55.45|53.05|0
1654193090000|2022-06-02 18:04:50|55.39|52.99|55.28|52.88|55.45|53.05|55.28|52.88|0
1654193100000|2022-06-02 18:05:00|55.42|53.02|55.45|53.05|55.45|53.05|55.42|53.02|0
1654193110000|2022-06-02 18:05:10|55.33|52.93|55.28|52.88|55.33|52.93|55.22|52.82|0
1654193120000|2022-06-02 18:05:20|55.25|52.85|55.33|52.93|55.33|52.93|55.22|52.82|0
1654193130000|2022-06-02 18:05:30|55.3|52.9|55.39|52.99|55.39|52.99|55.28|52.88|0
1654193140000|2022-06-02 18:05:40|55.42|53.02|55.51|53.11|55.51|53.11|55.42|53.02|0
1654193150000|2022-06-02 18:05:50|55.45|53.05|55.51|53.11|55.51|53.11|55.45|53.05|0
1654193160000|2022-06-02 18:06:00|55.57|53.17|55.68|53.28|55.68|53.28|55.57|53.17|0
1654193170000|2022-06-02 18:06:10|55.74|53.34|55.74|53.34|55.8|53.4|55.74|53.34|0
1654193180000|2022-06-02 18:06:20|55.68|53.28|55.8|53.4|55.8|53.4|55.68|53.28|0
1654193190000|2022-06-02 18:06:30|55.74|53.34|55.77|53.37|55.77|53.37|55.74|53.34|0
1654193200000|2022-06-02 18:06:40|55.8|53.4|55.8|53.4|55.8|53.4|55.8|53.4|0
1654193210000|2022-06-02 18:06:50|55.83|53.43|55.97|53.57|55.97|53.57|55.83|53.43|0
1654193220000|2022-06-02 18:07:00|55.91|53.51|56.03|53.63|56.03|53.63|55.91|53.51|0
1654193230000|2022-06-02 18:07:10|56.09|53.69|56.15|53.75|56.27|53.87|56.09|53.69|0
1654193240000|2022-06-02 18:07:20|56.09|53.69|56.03|53.63|56.09|53.69|56.03|53.63|0
1654193250000|2022-06-02 18:07:30|55.97|53.57|55.74|53.34|55.97|53.57|55.74|53.34|0
1654193260000|2022-06-02 18:07:40|55.8|53.4|55.62|53.22|55.86|53.46|55.62|53.22|0
1654193270000|2022-06-02 18:07:50|55.39|52.99|55.45|53.05|55.45|53.05|55.33|52.93|0
1654193280000|2022-06-02 18:08:00|55.51|53.11|55.51|53.11|55.51|53.11|55.51|53.11|0
1654193290000|2022-06-02 18:08:10|55.39|52.99|55.51|53.11|55.51|53.11|55.33|52.93|0
1654193300000|2022-06-02 18:08:20|55.56|53.16|55.48|53.08|55.56|53.16|55.48|53.08|0
1654193310000|2022-06-02 18:08:30|55.56|53.16|55.51|53.11|55.56|53.16|55.51|53.11|0
1654193320000|2022-06-02 18:08:40|55.48|53.08|55.51|53.11|55.51|53.11|55.45|53.05|0
1654193330000|2022-06-02 18:08:50|55.68|53.28|55.62|53.22|55.68|53.28|55.56|53.16|0
1654193340000|2022-06-02 18:09:00|55.68|53.28|55.68|53.28|55.74|53.34|55.68|53.28|0
1654193350000|2022-06-02 18:09:10|55.62|53.22|55.56|53.16|55.62|53.22|55.56|53.16|0
1654193360000|2022-06-02 18:09:20|55.62|53.22|55.86|53.46|55.86|53.46|55.62|53.22|0
1654193370000|2022-06-02 18:09:30|55.91|53.51|55.86|53.46|55.91|53.51|55.86|53.46|0
1654193380000|2022-06-02 18:09:40|55.8|53.4|55.86|53.46|55.86|53.46|55.74|53.34|0
1654193390000|2022-06-02 18:09:50|55.8|53.4|55.74|53.34|55.8|53.4|55.74|53.34|0
1654193400000|2022-06-02 18:10:00|55.62|53.22|55.33|52.93|55.62|53.22|55.33|52.93|0
1654193410000|2022-06-02 18:10:10|55.45|53.05|55.53|53.13|55.56|53.16|55.45|53.05|0
1654193420000|2022-06-02 18:10:20|55.62|53.22|55.62|53.22|55.68|53.28|55.56|53.16|0
1654193430000|2022-06-02 18:10:30|55.74|53.34|55.74|53.34|55.77|53.37|55.74|53.34|0
1654193440000|2022-06-02 18:10:40|55.8|53.4|55.85|53.45|55.85|53.45|55.8|53.4|0
1654193450000|2022-06-02 18:10:50|55.97|53.57|55.97|53.57|56.03|53.63|55.97|53.57|0
1654193460000|2022-06-02 18:11:00|56.03|53.63|55.91|53.51|56.03|53.63|55.91|53.51|0
1654193470000|2022-06-02 18:11:10|55.97|53.57|55.74|53.34|55.97|53.57|55.74|53.34|0
1654193480000|2022-06-02 18:11:20|55.68|53.28|55.51|53.11|55.68|53.28|55.51|53.11|0
1654193490000|2022-06-02 18:11:30|55.56|53.16|55.56|53.16|55.62|53.22|55.56|53.16|0
1654193500000|2022-06-02 18:11:40|55.51|53.11|55.5|53.1|55.62|53.22|55.45|53.05|0
1654193510000|2022-06-02 18:11:50|55.45|53.05|55.39|52.99|55.45|53.05|55.39|52.99|0
1654193520000|2022-06-02 18:12:00|55.45|53.05|55.1|52.7|55.45|53.05|55.1|52.7|0
1654193530000|2022-06-02 18:12:10|55.04|52.64|55.04|52.64|55.1|52.7|55.04|52.64|0
1654193540000|2022-06-02 18:12:20|55.21|52.81|55.04|52.64|55.21|52.81|55.04|52.64|0
1654193550000|2022-06-02 18:12:30|55.16|52.76|55.42|53.02|55.45|53.05|55.16|52.76|0
1654193560000|2022-06-02 18:12:40|55.47|53.07|55.56|53.16|55.56|53.16|55.47|53.07|0
1654193570000|2022-06-02 18:12:50|55.62|53.22|55.62|53.22|55.62|53.22|55.56|53.16|0
1654193580000|2022-06-02 18:13:00|55.68|53.28|55.68|53.28|55.74|53.34|55.68|53.28|0
1654193590000|2022-06-02 18:13:10|55.62|53.22|55.62|53.22|55.62|53.22|55.56|53.16|0
1654193600000|2022-06-02 18:13:20|55.74|53.34|55.8|53.4|55.8|53.4|55.74|53.34|0
1654193610000|2022-06-02 18:13:30|55.56|53.16|55.68|53.28|55.68|53.28|55.56|53.16|0
1654193620000|2022-06-02 18:13:40|55.71|53.31|55.74|53.34|55.74|53.34|55.71|53.31|0
1654193630000|2022-06-02 18:13:50|55.71|53.31|55.74|53.34|55.74|53.34|55.68|53.28|0
1654193640000|2022-06-02 18:14:00|55.68|53.28|55.85|53.45|55.85|53.45|55.68|53.28|0
1654193650000|2022-06-02 18:14:10|55.74|53.34|55.85|53.45|55.85|53.45|55.74|53.34|0
1654193660000|2022-06-02 18:14:20|55.91|53.51|55.97|53.57|55.97|53.57|55.91|53.51|0
1654193670000|2022-06-02 18:14:30|56.09|53.69|56.03|53.63|56.09|53.69|56.03|53.63|0
1654193680000|2022-06-02 18:14:40|56.09|53.69|56.09|53.69|56.15|53.75|56.09|53.69|0
1654193690000|2022-06-02 18:14:50|56.03|53.63|56.09|53.69|56.09|53.69|56.03|53.63|0
1654193700000|2022-06-02 18:15:00|56.15|53.75|55.91|53.51|56.15|53.75|55.91|53.51|0
1654193710000|2022-06-02 18:15:10|55.79|53.39|55.74|53.34|55.79|53.39|55.74|53.34|0
1654193720000|2022-06-02 18:15:20|55.85|53.45|55.91|53.51|55.91|53.51|55.85|53.45|0
1654193730000|2022-06-02 18:15:30|55.85|53.45|55.85|53.45|55.91|53.51|55.85|53.45|0
1654193740000|2022-06-02 18:15:40|55.79|53.39|55.85|53.45|55.85|53.45|55.79|53.39|0
1654193750000|2022-06-02 18:15:50|55.79|53.39|55.94|53.54|55.94|53.54|55.79|53.39|0
1654193760000|2022-06-02 18:16:00|55.97|53.57|56.09|53.69|56.09|53.69|55.97|53.57|0
1654193770000|2022-06-02 18:16:10|56|53.6|55.88|53.48|56|53.6|55.85|53.45|0
1654193780000|2022-06-02 18:16:20|55.91|53.51|55.74|53.34|55.91|53.51|55.74|53.34|0
1654193790000|2022-06-02 18:16:30|55.85|53.45|55.97|53.57|55.97|53.57|55.85|53.45|0
1654193800000|2022-06-02 18:16:40|55.91|53.51|55.79|53.39|55.91|53.51|55.79|53.39|0
1654193810000|2022-06-02 18:16:50|55.85|53.45|55.68|53.28|55.85|53.45|55.68|53.28|0
1654193820000|2022-06-02 18:17:00|55.62|53.22|55.56|53.16|55.68|53.28|55.56|53.16|0
1654193830000|2022-06-02 18:17:10|55.5|53.1|55.5|53.1|55.5|53.1|55.44|53.04|0
1654193840000|2022-06-02 18:17:20|55.56|53.16|55.62|53.22|55.62|53.22|55.56|53.16|0
1654193850000|2022-06-02 18:17:30|55.68|53.28|55.74|53.34|55.79|53.39|55.68|53.28|0
1654193860000|2022-06-02 18:17:40|55.62|53.22|55.68|53.28|55.74|53.34|55.62|53.22|0
1654193870000|2022-06-02 18:17:50|55.74|53.34|55.79|53.39|55.79|53.39|55.74|53.34|0
1654193880000|2022-06-02 18:18:00|55.74|53.34|55.7|53.3|55.74|53.34|55.62|53.22|0
1654193890000|2022-06-02 18:18:10|55.74|53.34|55.74|53.34|55.74|53.34|55.62|53.22|0
1654193900000|2022-06-02 18:18:20|55.68|53.28|55.68|53.28|55.68|53.28|55.68|53.28|0
1654193910000|2022-06-02 18:18:30|55.74|53.34|55.68|53.28|55.74|53.34|55.62|53.22|0
1654193920000|2022-06-02 18:18:40|55.73|53.33|55.79|53.39|55.79|53.39|55.68|53.28|0
1654193930000|2022-06-02 18:18:50|55.76|53.36|55.79|53.39|55.79|53.39|55.76|53.36|0
1654193940000|2022-06-02 18:19:00|55.82|53.42|55.91|53.51|55.91|53.51|55.82|53.42|0
1654193950000|2022-06-02 18:19:10|55.85|53.45|55.68|53.28|55.85|53.45|55.68|53.28|0
1654193960000|2022-06-02 18:19:20|55.62|53.22|55.91|53.51|55.91|53.51|55.62|53.22|0
1654193970000|2022-06-02 18:19:30|55.85|53.45|55.85|53.45|55.91|53.51|55.79|53.39|0
1654193980000|2022-06-02 18:19:40|55.91|53.51|56.03|53.63|56.03|53.63|55.88|53.48|0
1654193990000|2022-06-02 18:19:50|55.97|53.57|55.85|53.45|55.97|53.57|55.85|53.45|0
1654194000000|2022-06-02 18:20:00|55.79|53.39|55.85|53.45|55.97|53.57|55.79|53.39|0
1654194010000|2022-06-02 18:20:10|55.79|53.39|55.68|53.28|55.82|53.42|55.68|53.28|0
1654194020000|2022-06-02 18:20:20|55.62|53.22|55.68|53.28|55.68|53.28|55.56|53.16|0
1654194030000|2022-06-02 18:20:30|55.76|53.36|55.68|53.28|55.76|53.36|55.68|53.28|0
1654194040000|2022-06-02 18:20:40|55.73|53.33|55.73|53.33|55.73|53.33|55.68|53.28|0
1654194050000|2022-06-02 18:20:50|55.68|53.28|55.79|53.39|55.79|53.39|55.68|53.28|0
1654194060000|2022-06-02 18:21:00|55.73|53.33|55.73|53.33|55.73|53.33|55.68|53.28|0
1654194070000|2022-06-02 18:21:10|55.79|53.39|55.85|53.45|55.85|53.45|55.65|53.25|0
1654194080000|2022-06-02 18:21:20|55.79|53.39|55.79|53.39|55.79|53.39|55.79|53.39|0
1654194090000|2022-06-02 18:21:30|55.73|53.33|55.91|53.51|55.91|53.51|55.73|53.33|0
1654194100000|2022-06-02 18:21:40|55.97|53.57|55.85|53.45|55.97|53.57|55.85|53.45|0
1654194110000|2022-06-02 18:21:50|55.91|53.51|55.91|53.51|55.91|53.51|55.91|53.51|0
1654194120000|2022-06-02 18:22:00|55.97|53.57|55.85|53.45|55.97|53.57|55.85|53.45|0
1654194130000|2022-06-02 18:22:10|55.79|53.39|55.73|53.33|55.79|53.39|55.73|53.33|0
1654194140000|2022-06-02 18:22:20|55.79|53.39|55.97|53.57|55.97|53.57|55.79|53.39|0
1654194150000|2022-06-02 18:22:30|55.91|53.51|55.97|53.57|55.97|53.57|55.85|53.45|0
1654194160000|2022-06-02 18:22:40|55.94|53.54|55.94|53.54|55.94|53.54|55.94|53.54|0
1654194170000|2022-06-02 18:22:50|55.85|53.45|55.85|53.45|55.91|53.51|55.85|53.45|0
1654194180000|2022-06-02 18:23:00|55.97|53.57|55.97|53.57|55.97|53.57|55.91|53.51|0
1654194190000|2022-06-02 18:23:10|56.03|53.63|56.08|53.68|56.08|53.68|56.03|53.63|0
1654194200000|2022-06-02 18:23:20|55.99|53.59|56.14|53.74|56.14|53.74|55.99|53.59|0
1654194210000|2022-06-02 18:23:30|56.02|53.62|55.97|53.57|56.02|53.62|55.97|53.57|0
1654194220000|2022-06-02 18:23:40|55.94|53.54|55.91|53.51|55.94|53.54|55.91|53.51|0
1654194230000|2022-06-02 18:23:50|55.85|53.45|55.79|53.39|55.85|53.45|55.73|53.33|0
1654194240000|2022-06-02 18:24:00|55.85|53.45|55.82|53.42|55.85|53.45|55.79|53.39|0
1654194250000|2022-06-02 18:24:10|55.85|53.45|55.91|53.51|55.91|53.51|55.85|53.45|0
1654194260000|2022-06-02 18:24:20|55.97|53.57|55.97|53.57|56.02|53.62|55.97|53.57|0
1654194270000|2022-06-02 18:24:30|55.85|53.45|55.79|53.39|55.85|53.45|55.67|53.27|0
1654194280000|2022-06-02 18:24:40|55.73|53.33|55.79|53.39|55.79|53.39|55.73|53.33|0
1654194290000|2022-06-02 18:24:50|55.73|53.33|55.85|53.45|55.85|53.45|55.73|53.33|0
1654194300000|2022-06-02 18:25:00|55.73|53.33|55.7|53.3|55.73|53.33|55.67|53.27|0
1654194310000|2022-06-02 18:25:10|55.79|53.39|55.62|53.22|55.79|53.39|55.62|53.22|0
1654194320000|2022-06-02 18:25:20|55.73|53.33|55.56|53.16|55.73|53.33|55.56|53.16|0
1654194330000|2022-06-02 18:25:30|55.5|53.1|55.44|53.04|55.5|53.1|55.44|53.04|0
1654194340000|2022-06-02 18:25:40|55.38|52.98|55.5|53.1|55.5|53.1|55.38|52.98|0
1654194350000|2022-06-02 18:25:50|55.38|52.98|55.32|52.92|55.38|52.98|55.32|52.92|0
1654194360000|2022-06-02 18:26:00|55.27|52.87|55.32|52.92|55.32|52.92|55.27|52.87|0
1654194370000|2022-06-02 18:26:10|55.27|52.87|55.21|52.81|55.27|52.87|55.18|52.78|0
1654194380000|2022-06-02 18:26:20|55.27|52.87|55.21|52.81|55.27|52.87|55.18|52.78|0
1654194390000|2022-06-02 18:26:30|55.29|52.89|55.38|52.98|55.38|52.98|55.29|52.89|0
1654194400000|2022-06-02 18:26:40|55.44|53.04|55.32|52.92|55.44|53.04|55.27|52.87|0
1654194410000|2022-06-02 18:26:50|55.38|52.98|55.41|53.01|55.41|53.01|55.38|52.98|0
1654194420000|2022-06-02 18:27:00|55.44|53.04|55.56|53.16|55.56|53.16|55.44|53.04|0
1654194430000|2022-06-02 18:27:10|55.67|53.27|55.38|52.98|55.67|53.27|55.38|52.98|0
1654194440000|2022-06-02 18:27:20|55.32|52.92|55.21|52.81|55.32|52.92|55.21|52.81|0
1654194450000|2022-06-02 18:27:30|55.15|52.75|55.21|52.81|55.21|52.81|55.15|52.75|0
1654194460000|2022-06-02 18:27:40|55.27|52.87|55.27|52.87|55.38|52.98|55.27|52.87|0
1654194470000|2022-06-02 18:27:50|55.21|52.81|55.21|52.81|55.21|52.81|55.21|52.81|0
1654194480000|2022-06-02 18:28:00|55.27|52.87|55.15|52.75|55.27|52.87|55.06|52.66|0
1654194490000|2022-06-02 18:28:10|55.09|52.69|55.03|52.63|55.09|52.69|55.03|52.63|0
1654194500000|2022-06-02 18:28:20|55.88|53.48|56.05|53.65|56.05|53.65|55.82|53.42|0
1654194510000|2022-06-02 18:28:30|55.94|53.54|56.05|53.65|56.05|53.65|55.94|53.54|0
1654194520000|2022-06-02 18:28:40|55.99|53.59|56.5|54.1|56.53|54.13|55.88|53.48|0
1654194530000|2022-06-02 18:28:50|56.39|53.99|56.39|53.99|56.39|53.99|56.33|53.93|0
1654194540000|2022-06-02 18:29:00|56.33|53.93|56.33|53.93|56.33|53.93|56.27|53.87|0
1654194550000|2022-06-02 18:29:10|56.39|53.99|56.33|53.93|56.39|53.99|56.33|53.93|0
1654194560000|2022-06-02 18:29:20|56.39|53.99|56.41|54.01|56.41|54.01|56.33|53.93|0
1654194570000|2022-06-02 18:29:30|56.5|54.1|56.65|54.25|56.65|54.25|56.47|54.07|0
1654194580000|2022-06-02 18:29:40|56.8|54.4|56.74|54.34|56.8|54.4|56.68|54.28|0
1654194590000|2022-06-02 18:29:50|56.8|54.4|56.8|54.4|56.8|54.4|56.77|54.37|0
1654194600000|2022-06-02 18:30:00|56.85|54.45|56.8|54.4|56.88|54.48|56.8|54.4|0
1654194610000|2022-06-02 18:30:10|56.85|54.45|56.94|54.54|56.97|54.57|56.85|54.45|0
1654194620000|2022-06-02 18:30:20|56.91|54.51|56.94|54.54|56.94|54.54|56.82|54.42|0
1654194630000|2022-06-02 18:30:30|56.97|54.57|56.97|54.57|56.97|54.57|56.91|54.51|0
1654194640000|2022-06-02 18:30:40|57.03|54.63|57.15|54.75|57.15|54.75|56.97|54.57|0
1654194650000|2022-06-02 18:30:50|57.09|54.69|57.15|54.75|57.15|54.75|57.09|54.69|0
1654194660000|2022-06-02 18:31:00|57.21|54.81|57.15|54.75|57.21|54.81|57.15|54.75|0
1654194670000|2022-06-02 18:31:10|57.21|54.81|57.27|54.87|57.27|54.87|57.21|54.81|0
1654194680000|2022-06-02 18:31:20|57.32|54.92|57.44|55.04|57.44|55.04|57.32|54.92|0
1654194690000|2022-06-02 18:31:30|57.5|55.1|57.5|55.1|57.5|55.1|57.5|55.1|0
1654194700000|2022-06-02 18:31:40|57.62|55.22|57.56|55.16|57.62|55.22|57.5|55.1|0
1654194710000|2022-06-02 18:31:50|57.62|55.22|57.56|55.16|57.62|55.22|57.5|55.1|0
1654194720000|2022-06-02 18:32:00|57.5|55.1|57.56|55.16|57.62|55.22|57.5|55.1|0
1654194730000|2022-06-02 18:32:10|57.68|55.28|57.8|55.4|57.86|55.46|57.68|55.28|0
1654194740000|2022-06-02 18:32:20|57.83|55.43|57.74|55.34|57.83|55.43|57.68|55.28|0
1654194750000|2022-06-02 18:32:30|57.8|55.4|57.8|55.4|57.8|55.4|57.8|55.4|0
1654194760000|2022-06-02 18:32:40|57.86|55.46|57.95|55.55|57.98|55.58|57.86|55.46|0
1654194770000|2022-06-02 18:32:50|57.98|55.58|57.86|55.46|57.98|55.58|57.86|55.46|0
1654194780000|2022-06-02 18:33:00|57.92|55.52|58.04|55.64|58.04|55.64|57.92|55.52|0
1654194790000|2022-06-02 18:33:10|57.92|55.52|57.74|55.34|57.92|55.52|57.74|55.34|0
1654194800000|2022-06-02 18:33:20|57.8|55.4|57.8|55.4|57.92|55.52|57.74|55.34|0
1654194810000|2022-06-02 18:33:30|57.74|55.34|57.74|55.34|57.8|55.4|57.74|55.34|0
1654194820000|2022-06-02 18:33:40|57.68|55.28|57.8|55.4|57.86|55.46|57.68|55.28|0
1654194830000|2022-06-02 18:33:50|57.74|55.34|57.74|55.34|57.86|55.46|57.74|55.34|0
1654194840000|2022-06-02 18:34:00|57.68|55.28|57.68|55.28|57.68|55.28|57.68|55.28|0
1654194850000|2022-06-02 18:34:10|57.74|55.34|57.8|55.4|57.8|55.4|57.74|55.34|0
1654194860000|2022-06-02 18:34:20|57.86|55.46|57.86|55.46|57.86|55.46|57.86|55.46|0
1654194870000|2022-06-02 18:34:30|57.98|55.58|57.8|55.4|57.98|55.58|57.8|55.4|0
1654194880000|2022-06-02 18:34:40|57.86|55.46|57.8|55.4|57.89|55.49|57.8|55.4|0
1654194890000|2022-06-02 18:34:50|57.86|55.46|57.83|55.43|57.86|55.46|57.83|55.43|0
1654194900000|2022-06-02 18:35:00|57.86|55.46|57.74|55.34|57.86|55.46|57.74|55.34|0
1654194910000|2022-06-02 18:35:10|57.8|55.4|57.86|55.46|57.86|55.46|57.8|55.4|0
1654194920000|2022-06-02 18:35:20|57.92|55.52|57.92|55.52|57.92|55.52|57.92|55.52|0
1654194930000|2022-06-02 18:35:30|57.86|55.46|57.86|55.46|57.86|55.46|57.8|55.4|0
1654194940000|2022-06-02 18:35:40|57.92|55.52|57.92|55.52|57.92|55.52|57.92|55.52|0
1654194950000|2022-06-02 18:35:50|57.98|55.58|58.04|55.64|58.04|55.64|57.98|55.58|0
1654194960000|2022-06-02 18:36:00|57.98|55.58|57.98|55.58|57.98|55.58|57.92|55.52|0
1654194970000|2022-06-02 18:36:10|58.04|55.64|57.98|55.58|58.04|55.64|57.98|55.58|0
1654194980000|2022-06-02 18:36:20|58|55.6|57.98|55.58|58.03|55.63|57.98|55.58|0
1654194990000|2022-06-02 18:36:30|58.03|55.63|57.94|55.54|58.03|55.63|57.94|55.54|0
1654195000000|2022-06-02 18:36:40|57.8|55.4|57.98|55.58|57.98|55.58|57.8|55.4|0
1654195010000|2022-06-02 18:36:50|57.92|55.52|57.86|55.46|57.98|55.58|57.86|55.46|0
1654195020000|2022-06-02 18:37:00|57.74|55.34|57.68|55.28|57.74|55.34|57.68|55.28|0
1654195030000|2022-06-02 18:37:10|57.71|55.31|57.74|55.34|57.74|55.34|57.68|55.28|0
1654195040000|2022-06-02 18:37:20|57.68|55.28|57.77|55.37|57.77|55.37|57.68|55.28|0
1654195050000|2022-06-02 18:37:30|57.74|55.34|57.68|55.28|57.74|55.34|57.68|55.28|0
1654195060000|2022-06-02 18:37:40|57.62|55.22|57.62|55.22|57.62|55.22|57.5|55.1|0
1654195070000|2022-06-02 18:37:50|57.68|55.28|57.74|55.34|57.77|55.37|57.68|55.28|0
1654195080000|2022-06-02 18:38:00|57.71|55.31|57.8|55.4|57.86|55.46|57.71|55.31|0
1654195090000|2022-06-02 18:38:10|57.86|55.46|57.97|55.57|57.97|55.57|57.86|55.46|0
1654195100000|2022-06-02 18:38:20|57.91|55.51|57.8|55.4|57.91|55.51|57.8|55.4|0
1654195110000|2022-06-02 18:38:30|57.86|55.46|57.86|55.46|57.88|55.48|57.86|55.46|0
1654195120000|2022-06-02 18:38:40|57.91|55.51|57.97|55.57|57.97|55.57|57.86|55.46|0
1654195130000|2022-06-02 18:38:50|57.91|55.51|57.91|55.51|57.91|55.51|57.86|55.46|0
1654195140000|2022-06-02 18:39:00|57.97|55.57|58.03|55.63|58.03|55.63|57.97|55.57|0
1654195150000|2022-06-02 18:39:10|57.97|55.57|57.91|55.51|57.97|55.57|57.86|55.46|0
1654195160000|2022-06-02 18:39:20|57.86|55.46|57.91|55.51|57.91|55.51|57.86|55.46|0
1654195170000|2022-06-02 18:39:30|57.85|55.45|57.85|55.45|57.91|55.51|57.85|55.45|0
1654195180000|2022-06-02 18:39:40|57.91|55.51|57.8|55.4|57.91|55.51|57.8|55.4|0
1654195190000|2022-06-02 18:39:50|57.85|55.45|57.91|55.51|57.97|55.57|57.85|55.45|0
1654195200000|2022-06-02 18:40:00|57.85|55.45|57.74|55.34|57.85|55.45|57.74|55.34|0
1654195210000|2022-06-02 18:40:10|57.8|55.4|57.74|55.34|57.82|55.42|57.74|55.34|0
1654195220000|2022-06-02 18:40:20|57.8|55.4|57.8|55.4|57.8|55.4|57.8|55.4|0
1654195230000|2022-06-02 18:40:30|57.85|55.45|57.85|55.45|57.85|55.45|57.85|55.45|0
1654195240000|2022-06-02 18:40:40|57.8|55.4|57.88|55.48|57.91|55.51|57.8|55.4|0
1654195250000|2022-06-02 18:40:50|57.85|55.45|57.76|55.36|57.91|55.51|57.76|55.36|0
1654195260000|2022-06-02 18:41:00|57.74|55.34|57.85|55.45|57.85|55.45|57.74|55.34|0
1654195270000|2022-06-02 18:41:10|57.91|55.51|58|55.6|58|55.6|57.91|55.51|0
1654195280000|2022-06-02 18:41:20|57.97|55.57|57.91|55.51|57.97|55.57|57.91|55.51|0
1654195290000|2022-06-02 18:41:30|57.85|55.45|57.74|55.34|57.85|55.45|57.74|55.34|0
1654195300000|2022-06-02 18:41:40|57.68|55.28|57.62|55.22|57.68|55.28|57.62|55.22|0
1654195310000|2022-06-02 18:41:50|57.68|55.28|57.79|55.39|57.79|55.39|57.68|55.28|0
1654195320000|2022-06-02 18:42:00|57.74|55.34|57.38|54.98|57.74|55.34|57.32|54.92|0
1654195330000|2022-06-02 18:42:10|57.32|54.92|57.44|55.04|57.44|55.04|57.32|54.92|0
1654195340000|2022-06-02 18:42:20|57.32|54.92|57.38|54.98|57.38|54.98|57.32|54.92|0
1654195350000|2022-06-02 18:42:30|57.32|54.92|57.32|54.92|57.38|54.98|57.32|54.92|0
1654195360000|2022-06-02 18:42:40|57.26|54.86|57.38|54.98|57.38|54.98|57.26|54.86|0
1654195370000|2022-06-02 18:42:50|57.41|55.01|57.5|55.1|57.5|55.1|57.38|54.98|0
1654195380000|2022-06-02 18:43:00|57.44|55.04|57.32|54.92|57.44|55.04|57.32|54.92|0
1654195390000|2022-06-02 18:43:10|57.35|54.95|57.32|54.92|57.35|54.95|57.32|54.92|0
1654195400000|2022-06-02 18:43:20|57.38|54.98|57.32|54.92|57.38|54.98|57.32|54.92|0
1654195410000|2022-06-02 18:43:30|57.26|54.86|57.2|54.8|57.26|54.86|57.2|54.8|0
1654195420000|2022-06-02 18:43:40|57.14|54.74|57.14|54.74|57.14|54.74|57.02|54.62|0
1654195430000|2022-06-02 18:43:50|57.2|54.8|57.26|54.86|57.26|54.86|57.2|54.8|0
1654195440000|2022-06-02 18:44:00|57.32|54.92|57.44|55.04|57.44|55.04|57.32|54.92|0
1654195450000|2022-06-02 18:44:10|57.32|54.92|57.62|55.22|57.67|55.27|57.32|54.92|0
1654195460000|2022-06-02 18:44:20|57.56|55.16|57.5|55.1|57.56|55.16|57.5|55.1|0
1654195470000|2022-06-02 18:44:30|57.56|55.16|57.5|55.1|57.56|55.16|57.44|55.04|0
1654195480000|2022-06-02 18:44:40|57.56|55.16|57.56|55.16|57.56|55.16|57.5|55.1|0
1654195490000|2022-06-02 18:44:50|57.5|55.1|57.56|55.16|57.56|55.16|57.5|55.1|0
1654195500000|2022-06-02 18:45:00|57.67|55.27|57.44|55.04|57.67|55.27|57.44|55.04|0
1654195510000|2022-06-02 18:45:10|57.5|55.1|57.41|55.01|57.5|55.1|57.41|55.01|0
1654195520000|2022-06-02 18:45:20|57.38|54.98|57.44|55.04|57.44|55.04|57.38|54.98|0
1654195530000|2022-06-02 18:45:30|57.5|55.1|57.44|55.04|57.5|55.1|57.44|55.04|0
1654195540000|2022-06-02 18:45:40|57.5|55.1|57.52|55.12|57.56|55.16|57.5|55.1|0
1654195550000|2022-06-02 18:45:50|57.56|55.16|57.61|55.21|57.67|55.27|57.56|55.16|0
1654195560000|2022-06-02 18:46:00|57.56|55.16|57.44|55.04|57.56|55.16|57.44|55.04|0
1654195570000|2022-06-02 18:46:10|57.5|55.1|57.52|55.12|57.52|55.12|57.5|55.1|0
1654195580000|2022-06-02 18:46:20|57.56|55.16|57.5|55.1|57.56|55.16|57.44|55.04|0
1654195590000|2022-06-02 18:46:30|57.44|55.04|57.44|55.04|57.44|55.04|57.44|55.04|0
1654195600000|2022-06-02 18:46:40|57.56|55.16|57.55|55.15|57.67|55.27|57.55|55.15|0
1654195610000|2022-06-02 18:46:50|57.67|55.27|57.61|55.21|57.67|55.27|57.5|55.1|0
1654195620000|2022-06-02 18:47:00|57.58|55.18|57.55|55.15|57.58|55.18|57.5|55.1|0
1654195630000|2022-06-02 18:47:10|57.61|55.21|57.79|55.39|57.79|55.39|57.61|55.21|0
1654195640000|2022-06-02 18:47:20|57.85|55.45|57.67|55.27|57.85|55.45|57.67|55.27|0
1654195650000|2022-06-02 18:47:30|57.73|55.33|57.73|55.33|57.73|55.33|57.73|55.33|0
1654195660000|2022-06-02 18:47:40|57.67|55.27|57.85|55.45|57.85|55.45|57.67|55.27|0
1654195670000|2022-06-02 18:47:50|57.79|55.39|57.85|55.45|57.91|55.51|57.79|55.39|0
1654195680000|2022-06-02 18:48:00|57.91|55.51|57.85|55.45|57.97|55.57|57.85|55.45|0
1654195690000|2022-06-02 18:48:10|57.79|55.39|57.85|55.45|57.85|55.45|57.79|55.39|0
1654195700000|2022-06-02 18:48:20|57.88|55.48|57.97|55.57|57.97|55.57|57.88|55.48|0
1654195710000|2022-06-02 18:48:30|58.03|55.63|58.09|55.69|58.09|55.69|58.03|55.63|0
1654195720000|2022-06-02 18:48:40|58.03|55.63|58.03|55.63|58.03|55.63|57.97|55.57|0
1654195730000|2022-06-02 18:48:50|58.09|55.69|58.09|55.69|58.09|55.69|58.09|55.69|0
1654195740000|2022-06-02 18:49:00|58.15|55.75|57.97|55.57|58.15|55.75|57.97|55.57|0
1654195750000|2022-06-02 18:49:10|57.85|55.45|57.55|55.15|57.85|55.45|57.49|55.09|0
1654195760000|2022-06-02 18:49:20|57.61|55.21|57.61|55.21|57.61|55.21|57.55|55.15|0
1654195780000|2022-06-02 18:49:40|57.55|55.15|57.55|55.15|57.61|55.21|57.55|55.15|0
1654195790000|2022-06-02 18:49:50|57.44|55.04|57.2|54.8|57.44|55.04|57.2|54.8|0
1654195800000|2022-06-02 18:50:00|57.14|54.74|57.32|54.92|57.32|54.92|57.14|54.74|0
1654195810000|2022-06-02 18:50:10|57.2|54.8|56.96|54.56|57.2|54.8|56.9|54.5|0
1654195820000|2022-06-02 18:50:20|56.93|54.53|56.79|54.39|56.93|54.53|56.79|54.39|0
1654195830000|2022-06-02 18:50:30|56.85|54.45|56.73|54.33|56.85|54.45|56.67|54.27|0
1654195840000|2022-06-02 18:50:40|56.79|54.39|56.73|54.33|56.79|54.39|56.61|54.21|0
1654195850000|2022-06-02 18:50:50|56.79|54.39|57.08|54.68|57.08|54.68|56.73|54.33|0
1654195860000|2022-06-02 18:51:00|57.32|54.92|57.26|54.86|57.32|54.92|57.2|54.8|0
1654195870000|2022-06-02 18:51:10|57.32|54.92|57.14|54.74|57.32|54.92|57.14|54.74|0
1654195880000|2022-06-02 18:51:20|57.2|54.8|57.32|54.92|57.32|54.92|57.2|54.8|0
1654195890000|2022-06-02 18:51:30|57.26|54.86|57.2|54.8|57.26|54.86|57.14|54.74|0
1654195900000|2022-06-02 18:51:40|57.32|54.92|57.26|54.86|57.38|54.98|57.26|54.86|0
1654195910000|2022-06-02 18:51:50|57.32|54.92|57.49|55.09|57.49|55.09|57.32|54.92|0
1654195920000|2022-06-02 18:52:00|57.55|55.15|57.43|55.03|57.61|55.21|57.43|55.03|0
1654195930000|2022-06-02 18:52:10|57.32|54.92|57.32|54.92|57.38|54.98|57.32|54.92|0
1654195940000|2022-06-02 18:52:20|57.43|55.03|57.61|55.21|57.67|55.27|57.43|55.03|0
1654195950000|2022-06-02 18:52:30|57.79|55.39|57.73|55.33|57.85|55.45|57.67|55.27|0
1654195960000|2022-06-02 18:52:40|57.79|55.39|57.85|55.45|57.85|55.45|57.79|55.39|0
1654195970000|2022-06-02 18:52:50|57.79|55.39|57.85|55.45|57.91|55.51|57.79|55.39|0
1654195980000|2022-06-02 18:53:00|57.91|55.51|57.91|55.51|57.91|55.51|57.85|55.45|0
1654195990000|2022-06-02 18:53:10|57.85|55.45|57.85|55.45|57.85|55.45|57.73|55.33|0
1654196000000|2022-06-02 18:53:20|57.64|55.24|57.73|55.33|57.73|55.33|57.64|55.24|0
1654196010000|2022-06-02 18:53:30|57.67|55.27|57.67|55.27|57.7|55.3|57.67|55.27|0
1654196020000|2022-06-02 18:53:40|57.73|55.33|57.58|55.18|57.73|55.33|57.58|55.18|0
1654196030000|2022-06-02 18:53:50|57.67|55.27|57.73|55.33|57.73|55.33|57.67|55.27|0
1654196040000|2022-06-02 18:54:00|57.67|55.27|57.79|55.39|57.79|55.39|57.67|55.27|0
1654196050000|2022-06-02 18:54:10|57.61|55.21|57.55|55.15|57.61|55.21|57.55|55.15|0
1654196060000|2022-06-02 18:54:20|57.49|55.09|57.37|54.97|57.55|55.15|57.37|54.97|0
1654196070000|2022-06-02 18:54:30|57.32|54.92|57.49|55.09|57.49|55.09|57.32|54.92|0
1654196080000|2022-06-02 18:54:40|57.43|55.03|57.37|54.97|57.49|55.09|57.37|54.97|0
1654196090000|2022-06-02 18:54:50|57.43|55.03|57.31|54.91|57.43|55.03|57.31|54.91|0
1654196100000|2022-06-02 18:55:00|57.26|54.86|57.14|54.74|57.26|54.86|57.14|54.74|0
1654196110000|2022-06-02 18:55:10|56.96|54.56|56.96|54.56|57.02|54.62|56.9|54.5|0
1654196120000|2022-06-02 18:55:20|57.14|54.74|57.26|54.86|57.26|54.86|57.14|54.74|0
1654196130000|2022-06-02 18:55:30|57.31|54.91|57.37|54.97|57.37|54.97|57.31|54.91|0
1654196140000|2022-06-02 18:55:40|57.43|55.03|57.2|54.8|57.43|55.03|57.2|54.8|0
1654196150000|2022-06-02 18:55:50|57.08|54.68|57.02|54.62|57.14|54.74|57.02|54.62|0
1654196160000|2022-06-02 18:56:00|56.96|54.56|56.84|54.44|57.02|54.62|56.84|54.44|0
1654196170000|2022-06-02 18:56:10|56.78|54.38|56.96|54.56|56.96|54.56|56.78|54.38|0
1654196180000|2022-06-02 18:56:20|56.84|54.44|56.73|54.33|56.87|54.47|56.67|54.27|0
1654196190000|2022-06-02 18:56:30|56.67|54.27|56.67|54.27|56.67|54.27|56.67|54.27|0
1654196200000|2022-06-02 18:56:40|56.61|54.21|56.61|54.21|56.61|54.21|56.61|54.21|0
1654196210000|2022-06-02 18:56:50|56.67|54.27|56.55|54.15|56.67|54.27|56.55|54.15|0
1654196220000|2022-06-02 18:57:00|56.26|53.86|56.26|53.86|56.32|53.92|56.26|53.86|0
1654196230000|2022-06-02 18:57:10|56.14|53.74|56.32|53.92|56.32|53.92|56.14|53.74|0
1654196240000|2022-06-02 18:57:20|56.55|54.15|56.32|53.92|56.55|54.15|56.29|53.89|0
1654196250000|2022-06-02 18:57:30|56.08|53.68|56.14|53.74|56.14|53.74|56.08|53.68|0
1654196260000|2022-06-02 18:57:40|56.26|53.86|56.26|53.86|56.26|53.86|56.2|53.8|0
1654196270000|2022-06-02 18:57:50|56.2|53.8|56.08|53.68|56.2|53.8|56.08|53.68|0
1654196280000|2022-06-02 18:58:00|56.14|53.74|56.2|53.8|56.26|53.86|56.14|53.74|0
1654196290000|2022-06-02 18:58:10|56.14|53.74|56.08|53.68|56.14|53.74|56.08|53.68|0
1654196300000|2022-06-02 18:58:20|56.2|53.8|56.26|53.86|56.37|53.97|56.2|53.8|0
1654196310000|2022-06-02 18:58:30|56.23|53.83|56.26|53.86|56.26|53.86|56.11|53.71|0
1654196320000|2022-06-02 18:58:40|56.2|53.8|56.14|53.74|56.2|53.8|56.14|53.74|0
1654196330000|2022-06-02 18:58:50|56.2|53.8|55.91|53.51|56.2|53.8|55.91|53.51|0
1654196340000|2022-06-02 18:59:00|55.79|53.39|55.79|53.39|55.85|53.45|55.79|53.39|0
1654196350000|2022-06-02 18:59:10|55.85|53.45|55.56|53.16|55.85|53.45|55.56|53.16|0
1654196360000|2022-06-02 18:59:20|55.62|53.22|55.5|53.1|55.62|53.22|55.45|53.05|0
1654196370000|2022-06-02 18:59:30|55.56|53.16|55.5|53.1|55.68|53.28|55.5|53.1|0
1654196380000|2022-06-02 18:59:40|55.56|53.16|55.45|53.05|55.65|53.25|55.45|53.05|0
1654196390000|2022-06-02 18:59:50|55.56|53.16|55.56|53.16|55.56|53.16|55.5|53.1|0
1654196400000|2022-06-02 19:00:00|55.5|53.1|55.5|53.1|55.5|53.1|55.33|52.93|0
1654196410000|2022-06-02 19:00:10|55.45|53.05|56.02|53.62|56.02|53.62|55.45|53.05|0
1654196420000|2022-06-02 19:00:20|56.08|53.68|56.08|53.68|56.08|53.68|55.97|53.57|0
1654196430000|2022-06-02 19:00:30|56.14|53.74|56.26|53.86|56.26|53.86|56.14|53.74|0
1654196440000|2022-06-02 19:00:40|56.31|53.91|56.31|53.91|56.31|53.91|56.14|53.74|0
1654196450000|2022-06-02 19:00:50|56.26|53.86|56.37|53.97|56.37|53.97|56.26|53.86|0
1654196460000|2022-06-02 19:01:00|56.28|53.88|56.26|53.86|56.28|53.88|56.2|53.8|0
1654196470000|2022-06-02 19:01:10|56.14|53.74|55.85|53.45|56.14|53.74|55.85|53.45|0
1654196480000|2022-06-02 19:01:20|55.68|53.28|55.68|53.28|55.68|53.28|55.59|53.19|0
1654196490000|2022-06-02 19:01:30|55.73|53.33|55.73|53.33|55.85|53.45|55.73|53.33|0
1654196500000|2022-06-02 19:01:40|55.85|53.45|55.79|53.39|55.91|53.51|55.79|53.39|0
1654196510000|2022-06-02 19:01:50|55.73|53.33|55.85|53.45|55.85|53.45|55.73|53.33|0
1654196520000|2022-06-02 19:02:00|55.91|53.51|56.05|53.65|56.26|53.86|55.91|53.51|0
1654196530000|2022-06-02 19:02:10|56.14|53.74|56.14|53.74|56.26|53.86|56.14|53.74|0
1654196540000|2022-06-02 19:02:20|56.23|53.83|56.37|53.97|56.37|53.97|56.23|53.83|0
1654196550000|2022-06-02 19:02:30|56.43|54.03|56.43|54.03|56.43|54.03|56.43|54.03|0
1654196560000|2022-06-02 19:02:40|56.49|54.09|56.61|54.21|56.61|54.21|56.49|54.09|0
1654196570000|2022-06-02 19:02:50|56.55|54.15|56.43|54.03|56.55|54.15|56.43|54.03|0
1654196580000|2022-06-02 19:03:00|56.52|54.12|56.52|54.12|56.61|54.21|56.52|54.12|0
1654196590000|2022-06-02 19:03:10|56.49|54.09|56.43|54.03|56.49|54.09|56.43|54.03|0
1654196600000|2022-06-02 19:03:20|56.31|53.91|56.49|54.09|56.49|54.09|56.31|53.91|0
1654196610000|2022-06-02 19:03:30|56.61|54.21|56.9|54.5|56.9|54.5|56.61|54.21|0
1654196620000|2022-06-02 19:03:40|56.96|54.56|57.02|54.62|57.02|54.62|56.96|54.56|0
1654196630000|2022-06-02 19:03:50|57.08|54.68|57.31|54.91|57.31|54.91|57.08|54.68|0
1654196640000|2022-06-02 19:04:00|57.19|54.79|57.31|54.91|57.31|54.91|57.13|54.73|0
1654196650000|2022-06-02 19:04:10|57.19|54.79|57.19|54.79|57.19|54.79|57.13|54.73|0
1654196660000|2022-06-02 19:04:20|57.13|54.73|57.31|54.91|57.31|54.91|57.13|54.73|0
1654196670000|2022-06-02 19:04:30|57.19|54.79|57.13|54.73|57.19|54.79|57.13|54.73|0
1654196680000|2022-06-02 19:04:40|57.25|54.85|57.31|54.91|57.31|54.91|57.19|54.79|0
1654196690000|2022-06-02 19:04:50|57.19|54.79|56.9|54.5|57.19|54.79|56.9|54.5|0
1654196700000|2022-06-02 19:05:00|56.84|54.44|56.9|54.5|56.96|54.56|56.84|54.44|0
1654196710000|2022-06-02 19:05:10|56.96|54.56|56.66|54.26|56.96|54.56|56.66|54.26|0
1654196720000|2022-06-02 19:05:20|56.6|54.2|56.72|54.32|56.72|54.32|56.6|54.2|0
1654196730000|2022-06-02 19:05:30|56.66|54.26|56.84|54.44|56.84|54.44|56.66|54.26|0
1654196740000|2022-06-02 19:05:40|56.81|54.41|57.02|54.62|57.02|54.62|56.81|54.41|0
1654196750000|2022-06-02 19:05:50|57.07|54.67|57.25|54.85|57.25|54.85|57.07|54.67|0
1654196760000|2022-06-02 19:06:00|57.19|54.79|57.19|54.79|57.19|54.79|57.13|54.73|0
1654196770000|2022-06-02 19:06:10|57.25|54.85|57.31|54.91|57.37|54.97|57.25|54.85|0
1654196780000|2022-06-02 19:06:20|57.13|54.73|57.07|54.67|57.19|54.79|57.07|54.67|0
1654196790000|2022-06-02 19:06:30|57.02|54.62|56.96|54.56|57.02|54.62|56.96|54.56|0
1654196800000|2022-06-02 19:06:40|56.9|54.5|56.93|54.53|56.93|54.53|56.84|54.44|0
1654196810000|2022-06-02 19:06:50|56.87|54.47|56.98|54.58|57.01|54.61|56.87|54.47|0
1654196820000|2022-06-02 19:07:00|57.01|54.61|56.9|54.5|57.07|54.67|56.9|54.5|0
1654196830000|2022-06-02 19:07:10|56.81|54.41|56.66|54.26|56.9|54.5|56.66|54.26|0
1654196840000|2022-06-02 19:07:20|56.72|54.32|56.57|54.17|56.78|54.38|56.57|54.17|0
1654196850000|2022-06-02 19:07:30|56.6|54.2|56.66|54.26|56.78|54.38|56.6|54.2|0
1654196860000|2022-06-02 19:07:40|56.75|54.35|57.01|54.61|57.01|54.61|56.75|54.35|0
1654196870000|2022-06-02 19:07:50|57.07|54.67|57.19|54.79|57.19|54.79|57.07|54.67|0
1654196880000|2022-06-02 19:08:00|57.07|54.67|57.04|54.64|57.13|54.73|57.04|54.64|0
1654196890000|2022-06-02 19:08:10|57.01|54.61|56.96|54.56|57.01|54.61|56.96|54.56|0
1654196900000|2022-06-02 19:08:20|56.9|54.5|56.96|54.56|56.96|54.56|56.9|54.5|0
1654196910000|2022-06-02 19:08:30|57.07|54.67|57.13|54.73|57.19|54.79|57.07|54.67|0
1654196920000|2022-06-02 19:08:40|57.25|54.85|57.19|54.79|57.25|54.85|57.13|54.73|0
1654196930000|2022-06-02 19:08:50|57.25|54.85|57.13|54.73|57.25|54.85|57.13|54.73|0
1654196940000|2022-06-02 19:09:00|57.07|54.67|57.07|54.67|57.19|54.79|57.07|54.67|0
1654196950000|2022-06-02 19:09:10|57.13|54.73|57.19|54.79|57.19|54.79|57.07|54.67|0
1654196960000|2022-06-02 19:09:20|57.25|54.85|57.37|54.97|57.49|55.09|57.25|54.85|0
1654196970000|2022-06-02 19:09:30|57.43|55.03|57.25|54.85|57.43|55.03|57.25|54.85|0
1654196980000|2022-06-02 19:09:40|57.13|54.73|56.95|54.55|57.13|54.73|56.95|54.55|0
1654196990000|2022-06-02 19:09:50|56.9|54.5|57.01|54.61|57.01|54.61|56.9|54.5|0
1654197000000|2022-06-02 19:10:00|56.72|54.32|56.81|54.41|56.84|54.44|56.72|54.32|0
1654197010000|2022-06-02 19:10:10|56.78|54.38|56.69|54.29|56.95|54.55|56.69|54.29|0
1654197020000|2022-06-02 19:10:20|56.54|54.14|56.95|54.55|56.95|54.55|56.54|54.14|0
1654197030000|2022-06-02 19:10:30|57.01|54.61|57.13|54.73|57.13|54.73|56.95|54.55|0
1654197040000|2022-06-02 19:10:40|57.19|54.79|57.13|54.73|57.19|54.79|57.13|54.73|0
1654197050000|2022-06-02 19:10:50|57.01|54.61|57.25|54.85|57.25|54.85|57.01|54.61|0
1654197060000|2022-06-02 19:11:00|57.19|54.79|57.31|54.91|57.31|54.91|57.19|54.79|0
1654197070000|2022-06-02 19:11:10|57.37|54.97|57.37|54.97|57.43|55.03|57.37|54.97|0
1654197080000|2022-06-02 19:11:20|57.49|55.09|57.6|55.2|57.6|55.2|57.49|55.09|0
1654197090000|2022-06-02 19:11:30|57.54|55.14|57.6|55.2|57.6|55.2|57.54|55.14|0
1654197100000|2022-06-02 19:11:40|57.66|55.26|57.69|55.29|57.69|55.29|57.6|55.2|0
1654197110000|2022-06-02 19:11:50|57.72|55.32|57.72|55.32|57.72|55.32|57.66|55.26|0
1654197120000|2022-06-02 19:12:00|57.66|55.26|57.6|55.2|57.66|55.26|57.6|55.2|0
1654197130000|2022-06-02 19:12:10|57.54|55.14|57.6|55.2|57.6|55.2|57.54|55.14|0
1654197140000|2022-06-02 19:12:20|57.63|55.23|57.6|55.2|57.72|55.32|57.6|55.2|0
1654197150000|2022-06-02 19:12:30|57.54|55.14|57.54|55.14|57.54|55.14|57.43|55.03|0
1654197160000|2022-06-02 19:12:40|57.6|55.2|57.6|55.2|57.6|55.2|57.54|55.14|0
1654197170000|2022-06-02 19:12:50|57.48|55.08|57.43|55.03|57.66|55.26|57.43|55.03|0
1654197180000|2022-06-02 19:13:00|57.51|55.11|57.54|55.14|57.54|55.14|57.48|55.08|0
1654197190000|2022-06-02 19:13:10|57.37|54.97|57.31|54.91|57.37|54.97|57.25|54.85|0
1654197200000|2022-06-02 19:13:20|57.25|54.85|57.43|55.03|57.43|55.03|57.25|54.85|0
1654197210000|2022-06-02 19:13:30|57.48|55.08|57.37|54.97|57.48|55.08|57.37|54.97|0
1654197220000|2022-06-02 19:13:40|57.42|55.02|57.19|54.79|57.48|55.08|57.19|54.79|0
1654197230000|2022-06-02 19:13:50|57.25|54.85|57.28|54.88|57.37|54.97|57.25|54.85|0
1654197240000|2022-06-02 19:14:00|57.37|54.97|57.42|55.02|57.42|55.02|57.37|54.97|0
1654197250000|2022-06-02 19:14:10|57.54|55.14|57.6|55.2|57.72|55.32|57.54|55.14|0
1654197260000|2022-06-02 19:14:20|57.66|55.26|57.78|55.38|57.78|55.38|57.66|55.26|0
1654197270000|2022-06-02 19:14:30|57.72|55.32|57.78|55.38|57.78|55.38|57.72|55.32|0
1654197280000|2022-06-02 19:14:40|57.9|55.5|57.84|55.44|57.9|55.5|57.81|55.41|0
1654197290000|2022-06-02 19:14:50|57.72|55.32|57.72|55.32|57.78|55.38|57.72|55.32|0
1654197300000|2022-06-02 19:15:00|57.78|55.38|57.9|55.5|57.9|55.5|57.78|55.38|0
1654197310000|2022-06-02 19:15:10|57.66|55.26|57.69|55.29|57.69|55.29|57.42|55.02|0
1654197320000|2022-06-02 19:15:20|57.72|55.32|57.6|55.2|57.72|55.32|57.6|55.2|0
1654197330000|2022-06-02 19:15:30|57.54|55.14|57.54|55.14|57.6|55.2|57.54|55.14|0
1654197340000|2022-06-02 19:15:40|57.48|55.08|57.6|55.2|57.66|55.26|57.48|55.08|0
1654197350000|2022-06-02 19:15:50|57.54|55.14|57.6|55.2|57.6|55.2|57.54|55.14|0
1654197360000|2022-06-02 19:16:00|57.66|55.26|57.72|55.32|57.84|55.44|57.66|55.26|0
1654197370000|2022-06-02 19:16:10|57.63|55.23|57.87|55.47|57.87|55.47|57.63|55.23|0
1654197380000|2022-06-02 19:16:20|57.9|55.5|57.72|55.32|57.96|55.56|57.72|55.32|0
1654197390000|2022-06-02 19:16:30|57.66|55.26|57.72|55.32|57.72|55.32|57.66|55.26|0
1654197400000|2022-06-02 19:16:40|57.66|55.26|57.78|55.38|57.78|55.38|57.66|55.26|0
1654197410000|2022-06-02 19:16:50|57.9|55.5|57.9|55.5|58.02|55.62|57.9|55.5|0
1654197420000|2022-06-02 19:17:00|57.96|55.56|58.2|55.8|58.2|55.8|57.96|55.56|0
1654197430000|2022-06-02 19:17:10|58.26|55.86|58.26|55.86|58.26|55.86|58.2|55.8|0
1654197440000|2022-06-02 19:17:20|58.08|55.68|58.02|55.62|58.08|55.68|58.02|55.62|0
1654197450000|2022-06-02 19:17:30|58.08|55.68|57.9|55.5|58.08|55.68|57.9|55.5|0
1654197460000|2022-06-02 19:17:40|57.72|55.32|57.72|55.32|57.72|55.32|57.72|55.32|0
1654197470000|2022-06-02 19:17:50|57.6|55.2|57.66|55.26|57.66|55.26|57.54|55.14|0
1654197480000|2022-06-02 19:18:00|57.54|55.14|57.78|55.38|57.78|55.38|57.54|55.14|0
1654197490000|2022-06-02 19:18:10|57.75|55.35|57.66|55.26|57.75|55.35|57.66|55.26|0
1654197500000|2022-06-02 19:18:20|57.72|55.32|57.9|55.5|57.9|55.5|57.72|55.32|0
1654197510000|2022-06-02 19:18:30|57.84|55.44|57.84|55.44|57.96|55.56|57.84|55.44|0
1654197520000|2022-06-02 19:18:40|57.9|55.5|57.84|55.44|57.9|55.5|57.84|55.44|0
1654197530000|2022-06-02 19:18:50|57.9|55.5|57.9|55.5|57.96|55.56|57.84|55.44|0
1654197540000|2022-06-02 19:19:00|57.84|55.44|57.78|55.38|57.84|55.44|57.72|55.32|0
1654197550000|2022-06-02 19:19:10|57.72|55.32|57.84|55.44|57.84|55.44|57.72|55.32|0
1654197560000|2022-06-02 19:19:20|57.72|55.32|57.6|55.2|57.84|55.44|57.6|55.2|0
1654197570000|2022-06-02 19:19:30|57.78|55.38|57.75|55.35|57.78|55.38|57.72|55.32|0
1654197580000|2022-06-02 19:19:40|57.78|55.38|57.84|55.44|57.84|55.44|57.78|55.38|0
1654197590000|2022-06-02 19:19:50|57.9|55.5|57.96|55.56|57.96|55.56|57.9|55.5|0
1654197600000|2022-06-02 19:20:00|57.9|55.5|57.78|55.38|57.96|55.56|57.78|55.38|0
1654197610000|2022-06-02 19:20:10|57.63|55.23|57.72|55.32|57.72|55.32|57.63|55.23|0
1654197620000|2022-06-02 19:20:20|57.66|55.26|57.72|55.32|57.78|55.38|57.6|55.2|0
1654197630000|2022-06-02 19:20:30|57.69|55.29|57.6|55.2|57.72|55.32|57.6|55.2|0
1654197640000|2022-06-02 19:20:40|57.66|55.26|57.75|55.35|57.84|55.44|57.66|55.26|0
1654197650000|2022-06-02 19:20:50|57.6|55.2|57.84|55.44|57.84|55.44|57.6|55.2|0
1654197660000|2022-06-02 19:21:00|57.78|55.38|57.78|55.38|57.84|55.44|57.78|55.38|0
1654197670000|2022-06-02 19:21:10|58.08|55.68|58.08|55.68|58.19|55.79|58.08|55.68|0
1654197680000|2022-06-02 19:21:20|57.9|55.5|57.9|55.5|57.9|55.5|57.84|55.44|0
1654197690000|2022-06-02 19:21:30|57.84|55.44|57.9|55.5|57.96|55.56|57.84|55.44|0
1654197700000|2022-06-02 19:21:40|57.96|55.56|57.96|55.56|58.02|55.62|57.96|55.56|0
1654197710000|2022-06-02 19:21:50|58.02|55.62|57.96|55.56|58.02|55.62|57.96|55.56|0
1654197720000|2022-06-02 19:22:00|58.02|55.62|58.02|55.62|58.02|55.62|57.96|55.56|0
1654197730000|2022-06-02 19:22:10|57.84|55.44|57.54|55.14|57.84|55.44|57.54|55.14|0
1654197740000|2022-06-02 19:22:20|57.42|55.02|57.48|55.08|57.48|55.08|57.42|55.02|0
1654197750000|2022-06-02 19:22:30|57.72|55.32|57.6|55.2|57.72|55.32|57.54|55.14|0
1654197760000|2022-06-02 19:22:40|57.54|55.14|57.57|55.17|57.6|55.2|57.54|55.14|0
1654197770000|2022-06-02 19:22:50|57.54|55.14|57.78|55.38|57.78|55.38|57.54|55.14|0
1654197780000|2022-06-02 19:23:00|57.72|55.32|57.54|55.14|57.72|55.32|57.54|55.14|0
1654197790000|2022-06-02 19:23:10|57.48|55.08|57.36|54.96|57.48|55.08|57.36|54.96|0
1654197800000|2022-06-02 19:23:20|57.54|55.14|57.54|55.14|57.54|55.14|57.45|55.05|0
1654197810000|2022-06-02 19:23:30|57.6|55.2|57.78|55.38|57.78|55.38|57.6|55.2|0
1654197820000|2022-06-02 19:23:40|57.84|55.44|57.84|55.44|57.84|55.44|57.84|55.44|0
1654197830000|2022-06-02 19:23:50|57.72|55.32|57.6|55.2|57.72|55.32|57.6|55.2|0
1654197840000|2022-06-02 19:24:00|57.72|55.32|57.95|55.55|57.95|55.55|57.72|55.32|0
1654197850000|2022-06-02 19:24:10|58.01|55.61|58.19|55.79|58.19|55.79|57.98|55.58|0
1654197860000|2022-06-02 19:24:20|58.25|55.85|58.1|55.7|58.25|55.85|58.1|55.7|0
1654197870000|2022-06-02 19:24:30|58.19|55.79|58.25|55.85|58.25|55.85|58.19|55.79|0
1654197880000|2022-06-02 19:24:40|58.19|55.79|58.25|55.85|58.28|55.88|58.19|55.79|0
1654197890000|2022-06-02 19:24:50|58.19|55.79|58.13|55.73|58.19|55.79|58.13|55.73|0
1654197900000|2022-06-02 19:25:00|58.19|55.79|58.19|55.79|58.19|55.79|58.07|55.67|0
1654197910000|2022-06-02 19:25:10|58.25|55.85|58.37|55.97|58.37|55.97|58.25|55.85|0
1654197920000|2022-06-02 19:25:20|58.43|56.03|58.43|56.03|58.43|56.03|58.25|55.85|0
1654197930000|2022-06-02 19:25:30|58.49|56.09|58.61|56.21|58.61|56.21|58.49|56.09|0
1654197940000|2022-06-02 19:25:40|58.67|56.27|58.73|56.33|58.79|56.39|58.67|56.27|0
1654197950000|2022-06-02 19:25:50|58.79|56.39|58.67|56.27|58.79|56.39|58.67|56.27|0
1654197960000|2022-06-02 19:26:00|58.55|56.15|58.49|56.09|58.55|56.15|58.43|56.03|0
1654197970000|2022-06-02 19:26:10|57.83|55.43|57.6|55.2|57.95|55.55|57.6|55.2|0
1654197980000|2022-06-02 19:26:20|57.54|55.14|57.42|55.02|57.54|55.14|57.3|54.9|0
1654197990000|2022-06-02 19:26:30|57.3|54.9|56.95|54.55|57.3|54.9|56.95|54.55|0
1654198000000|2022-06-02 19:26:40|56.77|54.37|56.71|54.31|56.77|54.37|56.65|54.25|0
1654198010000|2022-06-02 19:26:50|56.77|54.37|56.71|54.31|56.77|54.37|56.51|54.11|0
1654198020000|2022-06-02 19:27:00|56.42|54.02|56.71|54.31|56.83|54.43|56.42|54.02|0
1654198030000|2022-06-02 19:27:10|56.77|54.37|56.71|54.31|56.89|54.49|56.71|54.31|0
1654198040000|2022-06-02 19:27:20|56.77|54.37|56.71|54.31|56.83|54.43|56.71|54.31|0
1654198050000|2022-06-02 19:27:30|56.65|54.25|56.77|54.37|56.83|54.43|56.65|54.25|0
1654198060000|2022-06-02 19:27:40|56.6|54.2|56.54|54.14|56.6|54.2|56.48|54.08|0
1654198070000|2022-06-02 19:27:50|56.71|54.31|56.71|54.31|56.77|54.37|56.71|54.31|0
1654198080000|2022-06-02 19:28:00|56.77|54.37|56.86|54.46|56.86|54.46|56.77|54.37|0
1654198090000|2022-06-02 19:28:10|56.83|54.43|56.74|54.34|56.83|54.43|56.74|54.34|0
1654198100000|2022-06-02 19:28:20|56.71|54.31|56.59|54.19|56.71|54.31|56.59|54.19|0
1654198110000|2022-06-02 19:28:30|56.65|54.25|56.51|54.11|56.65|54.25|56.51|54.11|0
1654198120000|2022-06-02 19:28:40|56.59|54.19|56.83|54.43|56.83|54.43|56.59|54.19|0
1654198130000|2022-06-02 19:28:50|56.86|54.46|56.71|54.31|56.86|54.46|56.71|54.31|0
1654198140000|2022-06-02 19:29:00|56.65|54.25|56.65|54.25|56.65|54.25|56.54|54.14|0
1654198150000|2022-06-02 19:29:10|56.59|54.19|56.54|54.14|56.59|54.19|56.42|54.02|0
1654198160000|2022-06-02 19:29:20|56.48|54.08|56.33|53.93|56.48|54.08|56.33|53.93|0
1654198170000|2022-06-02 19:29:30|56.36|53.96|56.48|54.08|56.54|54.14|56.36|53.96|0
1654198180000|2022-06-02 19:29:40|56.56|54.16|56.89|54.49|56.89|54.49|56.56|54.16|0
1654198190000|2022-06-02 19:29:50|57.01|54.61|57.06|54.66|57.06|54.66|57.01|54.61|0
1654198200000|2022-06-02 19:30:00|56.89|54.49|57.12|54.72|57.12|54.72|56.83|54.43|0
1654198210000|2022-06-02 19:30:10|57.18|54.78|57.12|54.72|57.3|54.9|57.12|54.72|0
1654198220000|2022-06-02 19:30:20|57.15|54.75|57.54|55.14|57.54|55.14|57.15|54.75|0
1654198230000|2022-06-02 19:30:30|57.48|55.08|57.24|54.84|57.48|55.08|57.24|54.84|0
1654198240000|2022-06-02 19:30:40|57.18|54.78|57.3|54.9|57.33|54.93|57.18|54.78|0
1654198250000|2022-06-02 19:30:50|57.36|54.96|57.06|54.66|57.36|54.96|57.06|54.66|0
1654198260000|2022-06-02 19:31:00|57.12|54.72|57.3|54.9|57.3|54.9|57.12|54.72|0
1654198270000|2022-06-02 19:31:10|57.27|54.87|57.48|55.08|57.48|55.08|57.27|54.87|0
1654198280000|2022-06-02 19:31:20|57.5|55.1|57.59|55.19|57.6|55.2|57.5|55.1|0
1654198290000|2022-06-02 19:31:30|57.65|55.25|57.77|55.37|57.86|55.46|57.65|55.25|0
1654198300000|2022-06-02 19:31:40|57.83|55.43|57.71|55.31|57.83|55.43|57.71|55.31|0
1654198310000|2022-06-02 19:31:50|57.83|55.43|57.77|55.37|57.83|55.43|57.77|55.37|0
1654198320000|2022-06-02 19:32:00|57.65|55.25|57.71|55.31|57.71|55.31|57.59|55.19|0
1654198330000|2022-06-02 19:32:10|57.77|55.37|57.45|55.05|57.77|55.37|57.45|55.05|0
1654198340000|2022-06-02 19:32:20|57.48|55.08|57.36|54.96|57.48|55.08|57.36|54.96|0
1654198350000|2022-06-02 19:32:30|57.42|55.02|57.42|55.02|57.42|55.02|57.39|54.99|0
1654198360000|2022-06-02 19:32:40|57.45|55.05|57.42|55.02|57.45|55.05|57.39|54.99|0
1654198370000|2022-06-02 19:32:50|57.48|55.08|57.65|55.25|57.65|55.25|57.48|55.08|0
1654198380000|2022-06-02 19:33:00|57.71|55.31|57.83|55.43|57.83|55.43|57.71|55.31|0
1654198390000|2022-06-02 19:33:10|57.71|55.31|57.71|55.31|57.71|55.31|57.53|55.13|0
1654198400000|2022-06-02 19:33:20|57.68|55.28|57.65|55.25|57.77|55.37|57.65|55.25|0
1654198410000|2022-06-02 19:33:30|57.71|55.31|57.71|55.31|57.77|55.37|57.71|55.31|0
1654198420000|2022-06-02 19:33:40|57.65|55.25|57.77|55.37|57.83|55.43|57.65|55.25|0
1654198430000|2022-06-02 19:33:50|57.65|55.25|57.42|55.02|57.65|55.25|57.42|55.02|0
1654198440000|2022-06-02 19:34:00|57.3|54.9|57.56|55.16|57.59|55.19|57.3|54.9|0
1654198450000|2022-06-02 19:34:10|57.65|55.25|57.53|55.13|57.65|55.25|57.53|55.13|0
1654198460000|2022-06-02 19:34:20|57.77|55.37|57.65|55.25|57.77|55.37|57.65|55.25|0
1654198470000|2022-06-02 19:34:30|57.71|55.31|57.77|55.37|57.77|55.37|57.71|55.31|0
1654198480000|2022-06-02 19:34:40|57.83|55.43|57.77|55.37|57.83|55.43|57.71|55.31|0
1654198490000|2022-06-02 19:34:50|57.89|55.49|57.89|55.49|57.95|55.55|57.89|55.49|0
1654198500000|2022-06-02 19:35:00|57.95|55.55|58.07|55.67|58.07|55.67|57.89|55.49|0
1654198510000|2022-06-02 19:35:10|58.01|55.61|57.89|55.49|58.01|55.61|57.89|55.49|0
1654198520000|2022-06-02 19:35:20|58.01|55.61|58.34|55.94|58.34|55.94|58.01|55.61|0
1654198530000|2022-06-02 19:35:30|58.37|55.97|58.25|55.85|58.43|56.03|58.25|55.85|0
1654198540000|2022-06-02 19:35:40|58.31|55.91|58.25|55.85|58.31|55.91|58.25|55.85|0
1654198550000|2022-06-02 19:35:50|58.31|55.91|58.31|55.91|58.31|55.91|58.19|55.79|0
1654198560000|2022-06-02 19:36:00|58.37|55.97|58.43|56.03|58.43|56.03|58.37|55.97|0
1654198570000|2022-06-02 19:36:10|58.25|55.85|58.13|55.73|58.25|55.85|58.13|55.73|0
1654198580000|2022-06-02 19:36:20|58.07|55.67|58.43|56.03|58.43|56.03|58.07|55.67|0
1654198590000|2022-06-02 19:36:30|58.49|56.09|58.37|55.97|58.49|56.09|58.37|55.97|0
1654198600000|2022-06-02 19:36:40|58.49|56.09|58.43|56.03|58.49|56.09|58.43|56.03|0
1654198610000|2022-06-02 19:36:50|58.37|55.97|58.37|55.97|58.43|56.03|58.37|55.97|0
1654198620000|2022-06-02 19:37:00|58.19|55.79|58.13|55.73|58.31|55.91|58.13|55.73|0
1654198630000|2022-06-02 19:37:10|58.07|55.67|58.25|55.85|58.25|55.85|58.07|55.67|0
1654198640000|2022-06-02 19:37:20|58.19|55.79|57.77|55.37|58.19|55.79|57.71|55.31|0
1654198650000|2022-06-02 19:37:30|57.89|55.49|57.77|55.37|57.95|55.55|57.77|55.37|0
1654198660000|2022-06-02 19:37:40|57.71|55.31|57.89|55.49|57.89|55.49|57.71|55.31|0
1654198670000|2022-06-02 19:37:50|57.83|55.43|57.92|55.52|57.95|55.55|57.83|55.43|0
1654198680000|2022-06-02 19:38:00|57.83|55.43|57.83|55.43|57.89|55.49|57.83|55.43|0
1654198690000|2022-06-02 19:38:10|57.8|55.4|57.65|55.25|57.83|55.43|57.65|55.25|0
1654198700000|2022-06-02 19:38:20|57.71|55.31|58.01|55.61|58.01|55.61|57.71|55.31|0
1654198710000|2022-06-02 19:38:30|58.07|55.67|57.98|55.58|58.07|55.67|57.89|55.49|0
1654198720000|2022-06-02 19:38:40|58.01|55.61|57.95|55.55|58.01|55.61|57.95|55.55|0
1654198730000|2022-06-02 19:38:50|57.77|55.37|57.71|55.31|57.77|55.37|57.71|55.31|0
1654198740000|2022-06-02 19:39:00|57.59|55.19|57.71|55.31|57.71|55.31|57.53|55.13|0
1654198750000|2022-06-02 19:39:10|57.65|55.25|57.71|55.31|57.71|55.31|57.59|55.19|0
1654198760000|2022-06-02 19:39:20|57.59|55.19|57.77|55.37|57.77|55.37|57.59|55.19|0
1654198770000|2022-06-02 19:39:30|57.71|55.31|57.89|55.49|57.89|55.49|57.71|55.31|0
1654198780000|2022-06-02 19:39:40|57.65|55.25|57.71|55.31|57.77|55.37|57.65|55.25|0
1654198790000|2022-06-02 19:39:50|57.77|55.37|57.89|55.49|57.89|55.49|57.77|55.37|0
1654198800000|2022-06-02 19:40:00|57.86|55.46|57.8|55.4|57.89|55.49|57.8|55.4|0
1654198810000|2022-06-02 19:40:10|57.65|55.25|57.77|55.37|57.77|55.37|57.65|55.25|0
1654198820000|2022-06-02 19:40:20|57.83|55.43|58.01|55.61|58.01|55.61|57.83|55.43|0
1654198830000|2022-06-02 19:40:30|58.07|55.67|58.07|55.67|58.13|55.73|58.07|55.67|0
1654198840000|2022-06-02 19:40:40|58.13|55.73|58.31|55.91|58.31|55.91|58.13|55.73|0
1654198850000|2022-06-02 19:40:50|58.37|55.97|58.37|55.97|58.37|55.97|58.31|55.91|0
1654198860000|2022-06-02 19:41:00|58.43|56.03|58.49|56.09|58.49|56.09|58.43|56.03|0
1654198870000|2022-06-02 19:41:10|58.43|56.03|58.49|56.09|58.49|56.09|58.43|56.03|0
1654198880000|2022-06-02 19:41:20|58.43|56.03|58.43|56.03|58.43|56.03|58.37|55.97|0
1654198890000|2022-06-02 19:41:30|58.37|55.97|58.49|56.09|58.49|56.09|58.37|55.97|0
1654198900000|2022-06-02 19:41:40|58.37|55.97|58.25|55.85|58.37|55.97|58.25|55.85|0
1654198910000|2022-06-02 19:41:50|58.07|55.67|58.07|55.67|58.07|55.67|58.01|55.61|0
1654198920000|2022-06-02 19:42:00|58.01|55.61|58.01|55.61|58.07|55.67|57.86|55.46|0
1654198930000|2022-06-02 19:42:10|57.95|55.55|58.07|55.67|58.07|55.67|57.95|55.55|0
1654198940000|2022-06-02 19:42:20|58.01|55.61|58.19|55.79|58.19|55.79|57.95|55.55|0
1654198950000|2022-06-02 19:42:30|58.13|55.73|58.36|55.96|58.36|55.96|58.13|55.73|0
1654198960000|2022-06-02 19:42:40|58.3|55.9|58.3|55.9|58.3|55.9|58.3|55.9|0
1654198970000|2022-06-02 19:42:50|58.42|56.02|58.36|55.96|58.42|56.02|58.33|55.93|0
1654198980000|2022-06-02 19:43:00|58.3|55.9|58.48|56.08|58.48|56.08|58.3|55.9|0
1654198990000|2022-06-02 19:43:10|58.42|56.02|58.48|56.08|58.54|56.14|58.42|56.02|0
1654199000000|2022-06-02 19:43:20|58.33|55.93|58.24|55.84|58.33|55.93|58.24|55.84|0
1654199010000|2022-06-02 19:43:30|58.36|55.96|58.45|56.05|58.48|56.08|58.36|55.96|0
1654199020000|2022-06-02 19:43:40|58.42|56.02|58.36|55.96|58.42|56.02|58.36|55.96|0
1654199030000|2022-06-02 19:43:50|58.42|56.02|58.48|56.08|58.48|56.08|58.36|55.96|0
1654199040000|2022-06-02 19:44:00|58.54|56.14|58.66|56.26|58.66|56.26|58.54|56.14|0
1654199050000|2022-06-02 19:44:10|58.6|56.2|58.48|56.08|58.6|56.2|58.36|55.96|0
1654199060000|2022-06-02 19:44:20|58.63|56.23|58.78|56.38|58.78|56.38|58.63|56.23|0
1654199070000|2022-06-02 19:44:30|58.9|56.5|58.84|56.44|58.9|56.5|58.84|56.44|0
1654199080000|2022-06-02 19:44:40|58.78|56.38|58.78|56.38|58.84|56.44|58.78|56.38|0
1654199090000|2022-06-02 19:44:50|58.9|56.5|58.9|56.5|58.9|56.5|58.9|56.5|0
1654199100000|2022-06-02 19:45:00|58.84|56.44|59.03|56.63|59.03|56.63|58.78|56.38|0
1654199110000|2022-06-02 19:45:10|58.78|56.38|58.66|56.26|58.78|56.38|58.66|56.26|0
1654199120000|2022-06-02 19:45:20|58.54|56.14|58.96|56.56|58.96|56.56|58.54|56.14|0
1654199130000|2022-06-02 19:45:30|59.02|56.62|58.96|56.56|59.02|56.62|58.96|56.56|0
1654199140000|2022-06-02 19:45:40|59.02|56.62|59.15|56.75|59.15|56.75|59.02|56.62|0
1654199150000|2022-06-02 19:45:50|59.09|56.69|59.09|56.69|59.21|56.81|59.09|56.69|0
1654199160000|2022-06-02 19:46:00|59.15|56.75|58.99|56.59|59.15|56.75|58.84|56.44|0
1654199170000|2022-06-02 19:46:10|59.02|56.62|59.02|56.62|59.02|56.62|58.96|56.56|0
1654199180000|2022-06-02 19:46:20|58.96|56.56|58.96|56.56|59.02|56.62|58.96|56.56|0
1654199190000|2022-06-02 19:46:30|58.9|56.5|58.96|56.56|58.96|56.56|58.84|56.44|0
1654199200000|2022-06-02 19:46:40|58.84|56.44|58.9|56.5|58.9|56.5|58.84|56.44|0
1654199210000|2022-06-02 19:46:50|58.96|56.56|59.08|56.68|59.08|56.68|58.96|56.56|0
1654199220000|2022-06-02 19:47:00|58.96|56.56|58.96|56.56|59.02|56.62|58.96|56.56|0
1654199230000|2022-06-02 19:47:10|59.02|56.62|58.96|56.56|59.02|56.62|58.96|56.56|0
1654199240000|2022-06-02 19:47:20|58.9|56.5|58.66|56.26|58.9|56.5|58.66|56.26|0
1654199250000|2022-06-02 19:47:30|58.78|56.38|58.54|56.14|58.78|56.38|58.54|56.14|0
1654199260000|2022-06-02 19:47:40|58.6|56.2|58.54|56.14|58.6|56.2|58.54|56.14|0
1654199270000|2022-06-02 19:47:50|58.3|55.9|58.18|55.78|58.3|55.9|58.18|55.78|0
1654199280000|2022-06-02 19:48:00|58.24|55.84|58.6|56.2|58.6|56.2|58.24|55.84|0
1654199290000|2022-06-02 19:48:10|58.36|55.96|58.54|56.14|58.54|56.14|58.36|55.96|0
1654199300000|2022-06-02 19:48:20|58.45|56.05|58.6|56.2|58.72|56.32|58.45|56.05|0
1654199310000|2022-06-02 19:48:30|58.72|56.32|59.02|56.62|59.02|56.62|58.72|56.32|0
1654199320000|2022-06-02 19:48:40|58.96|56.56|58.84|56.44|58.96|56.56|58.84|56.44|0
1654199330000|2022-06-02 19:48:50|59.08|56.68|59.02|56.62|59.08|56.68|58.87|56.47|0
1654199340000|2022-06-02 19:49:00|59.08|56.68|59.14|56.74|59.14|56.74|59.05|56.65|0
1654199350000|2022-06-02 19:49:10|59.27|56.87|59.14|56.74|59.27|56.87|59.02|56.62|0
1654199360000|2022-06-02 19:49:20|59.17|56.77|59.2|56.8|59.2|56.8|59.17|56.77|0
1654199370000|2022-06-02 19:49:30|59.27|56.87|59.51|57.11|59.63|57.23|59.27|56.87|0
1654199380000|2022-06-02 19:49:40|59.57|57.17|59.51|57.11|59.57|57.17|59.51|57.11|0
1654199390000|2022-06-02 19:49:50|59.39|56.99|59.2|56.8|59.51|57.11|59.2|56.8|0
1654199400000|2022-06-02 19:50:00|59.99|57.59|59.63|57.23|59.99|57.59|59.63|57.23|0
1654199410000|2022-06-02 19:50:10|59.81|57.41|59.93|57.53|60.06|57.66|59.81|57.41|0
1654199420000|2022-06-02 19:50:20|59.81|57.41|59.69|57.29|59.81|57.41|59.69|57.29|0
1654199430000|2022-06-02 19:50:30|59.51|57.11|59.57|57.17|59.57|57.17|59.39|56.99|0
1654199440000|2022-06-02 19:50:40|59.63|57.23|59.63|57.23|59.63|57.23|59.57|57.17|0
1654199450000|2022-06-02 19:50:50|59.87|57.47|59.93|57.53|59.93|57.53|59.87|57.47|0
1654199460000|2022-06-02 19:51:00|59.99|57.59|59.99|57.59|60.12|57.72|59.99|57.59|0
1654199470000|2022-06-02 19:51:10|60.3|57.9|60.55|58.15|60.55|58.15|60.3|57.9|0
1654199480000|2022-06-02 19:51:20|60.61|58.21|60.48|58.08|60.61|58.21|60.36|57.96|0
1654199490000|2022-06-02 19:51:30|60.55|58.15|60.42|58.02|60.61|58.21|60.42|58.02|0
1654199500000|2022-06-02 19:51:40|60.48|58.08|60.51|58.11|60.55|58.15|60.48|58.08|0
1654199510000|2022-06-02 19:51:50|60.48|58.08|59.87|57.47|60.48|58.08|59.87|57.47|0
1654199520000|2022-06-02 19:52:00|59.81|57.41|59.45|57.05|59.81|57.41|59.45|57.05|0
1654199530000|2022-06-02 19:52:10|59.51|57.11|59.57|57.17|59.6|57.2|59.51|57.11|0
1654199540000|2022-06-02 19:52:20|59.32|56.92|59.45|57.05|59.45|57.05|59.32|56.92|0
1654199550000|2022-06-02 19:52:30|59.14|56.74|59.57|57.17|59.57|57.17|59.14|56.74|0
1654199560000|2022-06-02 19:52:40|60.5|58.1|60.93|58.53|60.93|58.53|60.5|58.1|0
1654199570000|2022-06-02 19:52:50|61.05|58.65|59.64|57.24|61.05|58.65|59.64|57.24|0
1654199580000|2022-06-02 19:53:00|59.51|57.11|60.06|57.66|60.06|57.66|59.51|57.11|0
1654199590000|2022-06-02 19:53:10|60.19|57.79|60.25|57.85|60.25|57.85|60.13|57.73|0
1654199600000|2022-06-02 19:53:20|60.19|57.79|60.25|57.85|60.25|57.85|60.19|57.79|0
1654199610000|2022-06-02 19:53:30|60.31|57.91|60.25|57.85|60.37|57.97|60.25|57.85|0
1654199620000|2022-06-02 19:53:40|60.31|57.91|60.25|57.85|60.37|57.97|60.25|57.85|0
1654199630000|2022-06-02 19:53:50|60.19|57.79|60.13|57.73|60.19|57.79|60.13|57.73|0
1654199640000|2022-06-02 19:54:00|60|57.6|60.19|57.79|60.19|57.79|60|57.6|0
1654199650000|2022-06-02 19:54:10|60.22|57.82|60.37|57.97|60.37|57.97|60.22|57.82|0
1654199660000|2022-06-02 19:54:20|60.19|57.79|60.25|57.85|60.25|57.85|60.19|57.79|0
1654199670000|2022-06-02 19:54:30|60.31|57.91|60.06|57.66|60.31|57.91|60.06|57.66|0
1654199680000|2022-06-02 19:54:40|60.56|58.16|60.37|57.97|60.56|58.16|60.37|57.97|0
1654199690000|2022-06-02 19:54:50|60.56|58.16|60.25|57.85|60.56|58.16|60.25|57.85|0
1654199700000|2022-06-02 19:55:00|59.88|57.48|60.37|57.97|60.37|57.97|59.88|57.48|0
1654199710000|2022-06-02 19:55:10|60.56|58.16|60.68|58.28|60.68|58.28|60.56|58.16|0
1654199720000|2022-06-02 19:55:20|60.49|58.09|60.49|58.09|60.68|58.28|60.49|58.09|0
1654199730000|2022-06-02 19:55:30|60.8|58.4|60.77|58.37|60.8|58.4|60.74|58.34|0
1654199740000|2022-06-02 19:55:40|60.62|58.22|60.68|58.28|60.71|58.31|60.62|58.22|0
1654199750000|2022-06-02 19:55:50|60.8|58.4|60.86|58.46|60.86|58.46|60.74|58.34|0
1654199760000|2022-06-02 19:56:00|60.8|58.4|60.93|58.53|60.93|58.53|60.8|58.4|0
1654199770000|2022-06-02 19:56:10|60.99|58.59|61.24|58.84|61.24|58.84|60.99|58.59|0
1654199780000|2022-06-02 19:56:20|61.3|58.9|61.36|58.96|61.42|59.02|61.24|58.84|0
1654199790000|2022-06-02 19:56:30|61.97|59.57|61.94|59.54|61.97|59.57|61.88|59.48|0
1654199800000|2022-06-02 19:56:40|61.88|59.48|61.91|59.51|61.94|59.54|61.88|59.48|0
1654199810000|2022-06-02 19:56:50|61.94|59.54|61.23|58.83|61.94|59.54|61.23|58.83|0
1654199820000|2022-06-02 19:57:00|61.29|58.89|61.23|58.83|61.29|58.89|61.17|58.77|0
1654199830000|2022-06-02 19:57:10|61.29|58.89|61.35|58.95|61.35|58.95|61.23|58.83|0
1654199840000|2022-06-02 19:57:20|61.23|58.83|61.04|58.64|61.23|58.83|61.04|58.64|0
1654199850000|2022-06-02 19:57:30|61.23|58.83|61.35|58.95|61.35|58.95|61.17|58.77|0
1654199860000|2022-06-02 19:57:40|61.42|59.02|61.35|58.95|61.42|59.02|61.35|58.95|0
1654199870000|2022-06-02 19:57:50|61.42|59.02|61.35|58.95|61.42|59.02|61.35|58.95|0
1654199880000|2022-06-02 19:58:00|61.17|58.77|61.17|58.77|61.23|58.83|61.17|58.77|0
1654199890000|2022-06-02 19:58:10|61.23|58.83|61.41|59.01|61.41|59.01|61.23|58.83|0
1654199900000|2022-06-02 19:58:20|61.48|59.08|61.44|59.04|61.48|59.08|61.44|59.04|0
1654199910000|2022-06-02 19:58:30|61.54|59.14|61.6|59.2|61.6|59.2|61.48|59.08|0
1654199920000|2022-06-02 19:58:40|61.48|59.08|61.35|58.95|61.48|59.08|61.29|58.89|0
1654199930000|2022-06-02 19:58:50|61.41|59.01|61.41|59.01|61.41|59.01|61.23|58.83|0
1654199940000|2022-06-02 19:59:00|61.35|58.95|61.48|59.08|61.48|59.08|61.35|58.95|0
1654199950000|2022-06-02 19:59:10|61.41|59.01|61.41|59.01|61.48|59.08|61.35|58.95|0
1654199960000|2022-06-02 19:59:20|61.35|58.95|61.41|59.01|61.41|59.01|61.35|58.95|0
1654199970000|2022-06-02 19:59:30|61.48|59.08|61.35|58.95|61.48|59.08|61.35|58.95|0
1654199980000|2022-06-02 19:59:40|61.29|58.89|61.23|58.83|61.29|58.89|61.23|58.83|0
1654199990000|2022-06-02 19:59:50|61.1|58.7|61.54|59.14|61.54|59.14|61.1|58.7|0
1654200000000|2022-06-02 20:00:00|61.17|58.77|61.41|59.01|61.41|59.01|61.17|58.77|0
1654200010000|2022-06-02 20:00:10|61.29|58.89|61.23|58.83|61.48|59.08|61.23|58.83|0
1654200020000|2022-06-02 20:00:20|61.17|58.77|61.04|58.64|61.23|58.83|61.04|58.64|0
1654200030000|2022-06-02 20:00:30|60.98|58.58|60.85|58.45|60.98|58.58|60.79|58.39|0
1654200040000|2022-06-02 20:00:40|60.79|58.39|60.73|58.33|60.85|58.45|60.73|58.33|0
1654200050000|2022-06-02 20:00:50|60.67|58.27|60.61|58.21|60.73|58.33|60.61|58.21|0
1654200060000|2022-06-02 20:01:00|60.67|58.27|60.61|58.21|60.67|58.27|60.61|58.21|0
1654200070000|2022-06-02 20:01:10|60.3|57.9|60.3|57.9|60.3|57.9|60.3|57.9|0
1654200080000|2022-06-02 20:01:20|60.55|58.15|60.42|58.02|60.55|58.15|60.42|58.02|0
1654200090000|2022-06-02 20:01:30|60.48|58.08|60.73|58.33|60.73|58.33|60.48|58.08|0
1654200100000|2022-06-02 20:01:40|60.85|58.45|61.23|58.83|61.23|58.83|60.85|58.45|0
1654200110000|2022-06-02 20:01:50|61.16|58.76|61.23|58.83|61.23|58.83|61.1|58.7|0
1654200120000|2022-06-02 20:02:00|61.1|58.7|61.1|58.7|61.1|58.7|61.1|58.7|0
1654200130000|2022-06-02 20:02:10|61.16|58.76|61.23|58.83|61.23|58.83|61.1|58.7|0
1654200140000|2022-06-02 20:02:20|61.35|58.95|61.35|58.95|61.35|58.95|61.29|58.89|0
1654200150000|2022-06-02 20:02:30|61.54|59.14|61.54|59.14|61.54|59.14|61.48|59.08|0
1654200160000|2022-06-02 20:02:40|61.48|59.08|61.35|58.95|61.48|59.08|61.35|58.95|0
1654200170000|2022-06-02 20:02:50|61.29|58.89|61.35|58.95|61.35|58.95|61.29|58.89|0
1654200180000|2022-06-02 20:03:00|61.41|59.01|61.54|59.14|61.54|59.14|61.41|59.01|0
1654200190000|2022-06-02 20:03:10|61.66|59.26|61.48|59.08|61.66|59.26|61.41|59.01|0
1654200200000|2022-06-02 20:03:20|61.41|59.01|61.35|58.95|61.48|59.08|61.35|58.95|0
1654200210000|2022-06-02 20:03:30|61.29|58.89|61.29|58.89|61.29|58.89|61.29|58.89|0
1654200220000|2022-06-02 20:03:40|61.16|58.76|61.1|58.7|61.16|58.76|61.1|58.7|0
1654200230000|2022-06-02 20:03:50|61.29|58.89|61.1|58.7|61.29|58.89|61.1|58.7|0
1654200240000|2022-06-02 20:04:00|61.04|58.64|61.1|58.7|61.16|58.76|61.04|58.64|0
1654200250000|2022-06-02 20:04:10|61.16|58.76|61.16|58.76|61.23|58.83|61.16|58.76|0
1654200260000|2022-06-02 20:04:20|61.23|58.83|61.16|58.76|61.23|58.83|61.16|58.76|0
1654200290000|2022-06-02 20:04:50|61.1|58.7|61.1|58.7|61.16|58.76|61.1|58.7|0
1654200300000|2022-06-02 20:05:00|61.04|58.64|61.23|58.83|61.23|58.83|61.04|58.64|0
1654200310000|2022-06-02 20:05:10|61.19|58.79|61.23|58.83|61.23|58.83|61.16|58.76|0
1654200320000|2022-06-02 20:05:20|61.29|58.89|61.29|58.89|61.29|58.89|61.29|58.89|0
1654200330000|2022-06-02 20:05:30|61.35|58.95|61.29|58.89|61.35|58.95|61.29|58.89|0
1654200340000|2022-06-02 20:05:40|61.35|58.95|61.32|58.92|61.35|58.95|61.32|58.92|0
1654200350000|2022-06-02 20:05:50|61.29|58.89|61.35|58.95|61.35|58.95|61.29|58.89|0
1654200360000|2022-06-02 20:06:00|61.41|59.01|61.41|59.01|61.47|59.07|61.41|59.01|0
1654200370000|2022-06-02 20:06:10|61.47|59.07|61.47|59.07|61.47|59.07|61.41|59.01|0
1654200380000|2022-06-02 20:06:20|61.41|59.01|61.47|59.07|61.47|59.07|61.41|59.01|0
1654200390000|2022-06-02 20:06:30|61.41|59.01|61.47|59.07|61.47|59.07|61.41|59.01|0
1654200400000|2022-06-02 20:06:40|61.41|59.01|61.41|59.01|61.41|59.01|61.41|59.01|0
1654200410000|2022-06-02 20:06:50|61.35|58.95|61.35|58.95|61.35|58.95|61.35|58.95|0
1654200420000|2022-06-02 20:07:00|61.41|59.01|61.41|59.01|61.41|59.01|61.41|59.01|0
1654200440000|2022-06-02 20:07:20|61.35|58.95|61.35|58.95|61.35|58.95|61.35|58.95|0
1654200450000|2022-06-02 20:07:30|61.22|58.82|61.29|58.89|61.29|58.89|61.22|58.82|0
1654200460000|2022-06-02 20:07:40|61.32|58.92|61.29|58.89|61.32|58.92|61.29|58.89|0
1654200470000|2022-06-02 20:07:50|61.35|58.95|61.41|59.01|61.41|59.01|61.29|58.89|0
1654200480000|2022-06-02 20:08:00|61.35|58.95|61.35|58.95|61.35|58.95|61.35|58.95|0
1654200490000|2022-06-02 20:08:10|61.29|58.89|61.29|58.89|61.29|58.89|61.29|58.89|0
1654200500000|2022-06-02 20:08:20|61.16|58.76|61.29|58.89|61.29|58.89|61.16|58.76|0
1654200510000|2022-06-02 20:08:30|61.35|58.95|61.35|58.95|61.35|58.95|61.35|58.95|0
1654200520000|2022-06-02 20:08:40|61.29|58.89|61.29|58.89|61.29|58.89|61.29|58.89|0
1654200530000|2022-06-02 20:08:50|61.16|58.76|61.22|58.82|61.22|58.82|61.1|58.7|0
1654200540000|2022-06-02 20:09:00|61.19|58.79|61.19|58.79|61.19|58.79|61.19|58.79|0
1654200550000|2022-06-02 20:09:10|61.16|58.76|61.16|58.76|61.29|58.89|61.16|58.76|0
1654200560000|2022-06-02 20:09:20|61.1|58.7|61.04|58.64|61.1|58.7|61.04|58.64|0
1654200570000|2022-06-02 20:09:30|60.97|58.57|61.22|58.82|61.29|58.89|60.97|58.57|0
1654200580000|2022-06-02 20:09:40|61.16|58.76|61.1|58.7|61.16|58.76|61.1|58.7|0
1654200590000|2022-06-02 20:09:50|61.16|58.76|61.16|58.76|61.16|58.76|61.16|58.76|0
1654200600000|2022-06-02 20:10:00|60.97|58.57|60.97|58.57|61.04|58.64|60.97|58.57|0
1654200610000|2022-06-02 20:10:10|61.04|58.64|61.04|58.64|61.04|58.64|60.97|58.57|0
1654200620000|2022-06-02 20:10:20|61.1|58.7|60.97|58.57|61.1|58.7|60.97|58.57|0
1654200630000|2022-06-02 20:10:30|61.04|58.64|60.97|58.57|61.04|58.64|60.97|58.57|0
1654200640000|2022-06-02 20:10:40|61.04|58.64|61.07|58.67|61.07|58.67|61.04|58.64|0
1654200650000|2022-06-02 20:10:50|60.97|58.57|60.79|58.39|60.97|58.57|60.79|58.39|0
1654200660000|2022-06-02 20:11:00|60.85|58.45|60.85|58.45|60.85|58.45|60.85|58.45|0
1654200670000|2022-06-02 20:11:10|60.79|58.39|60.73|58.33|60.79|58.39|60.73|58.33|0
1654200680000|2022-06-02 20:11:20|60.79|58.39|60.79|58.39|60.79|58.39|60.79|58.39|0
1654200690000|2022-06-02 20:11:30|60.73|58.33|60.73|58.33|60.73|58.33|60.73|58.33|0
1654200710000|2022-06-02 20:11:50|60.79|58.39|60.73|58.33|60.79|58.39|60.73|58.33|0
1654200720000|2022-06-02 20:12:00|60.6|58.2|60.54|58.14|60.6|58.2|60.54|58.14|0
1654200740000|2022-06-02 20:12:20|60.42|58.02|60.36|57.96|60.48|58.08|60.36|57.96|0
1654200750000|2022-06-02 20:12:30|60.29|57.89|60.23|57.83|60.29|57.89|60.23|57.83|0
1654200760000|2022-06-02 20:12:40|60.11|57.71|60.11|57.71|60.11|57.71|60.11|57.71|0
1654200770000|2022-06-02 20:12:50|59.99|57.59|59.99|57.59|60.02|57.62|59.99|57.59|0
1654200780000|2022-06-02 20:13:00|60.11|57.71|59.99|57.59|60.11|57.71|59.99|57.59|0
1654200790000|2022-06-02 20:13:10|60.05|57.65|59.93|57.53|60.05|57.65|59.93|57.53|0
1654200800000|2022-06-02 20:13:20|59.99|57.59|59.93|57.53|59.99|57.59|59.93|57.53|0
1654200810000|2022-06-02 20:13:30|59.99|57.59|59.93|57.53|59.99|57.59|59.93|57.53|0
1654200820000|2022-06-02 20:13:40|59.99|57.59|60.02|57.62|60.02|57.62|59.99|57.59|0
1654200830000|2022-06-02 20:13:50|60.05|57.65|60.23|57.83|60.23|57.83|60.05|57.65|0
1654200840000|2022-06-02 20:14:00|60.08|57.68|60.02|57.62|60.08|57.68|60.02|57.62|0
1654200850000|2022-06-02 20:14:10|60.11|57.71|60.11|57.71|60.11|57.71|60.08|57.68|0
1654200860000|2022-06-02 20:14:20|60.05|57.65|60.11|57.71|60.11|57.71|59.99|57.59|0
1654200870000|2022-06-02 20:14:30|60.05|57.65|59.99|57.59|60.11|57.71|59.99|57.59|0
1654200880000|2022-06-02 20:14:40|59.93|57.53|59.93|57.53|59.93|57.53|59.86|57.46|0
1654200890000|2022-06-02 20:14:50|59.86|57.46|59.93|57.53|59.93|57.53|59.86|57.46|0
1654200910000|2022-06-02 20:15:10|60.37|57.57|60.31|57.51|60.43|57.63|60.31|57.51|0
1654200920000|2022-06-02 20:15:20|60.25|57.45|60.19|57.39|60.25|57.45|60.19|57.39|0
1654200930000|2022-06-02 20:15:30|60.25|57.45|60.19|57.39|60.25|57.45|60.19|57.39|0
1654200940000|2022-06-02 20:15:40|60.25|57.45|60.25|57.45|60.25|57.45|60.19|57.39|0
1654200950000|2022-06-02 20:15:50|60.19|57.39|60.12|57.32|60.19|57.39|60.12|57.32|0
1654200960000|2022-06-02 20:16:00|60.19|57.39|60.25|57.45|60.25|57.45|60.19|57.39|0
1654200970000|2022-06-02 20:16:10|60.19|57.39|60.25|57.45|60.25|57.45|60.19|57.39|0
1654200980000|2022-06-02 20:16:20|60.31|57.51|60.37|57.57|60.37|57.57|60.31|57.51|0
1654200990000|2022-06-02 20:16:30|60.4|57.6|60.37|57.57|60.4|57.6|60.37|57.57|0
1654201000000|2022-06-02 20:16:40|60.43|57.63|60.37|57.57|60.43|57.63|60.37|57.57|0
1654201010000|2022-06-02 20:16:50|60.4|57.6|60.37|57.57|60.4|57.6|60.37|57.57|0
1654201020000|2022-06-02 20:17:00|60.43|57.63|60.49|57.69|60.49|57.69|60.43|57.63|0
1654201030000|2022-06-02 20:17:10|60.55|57.75|60.49|57.69|60.55|57.75|60.49|57.69|0
1654201050000|2022-06-02 20:17:30|60.55|57.75|60.55|57.75|60.55|57.75|60.55|57.75|0
1654201060000|2022-06-02 20:17:40|60.49|57.69|60.55|57.75|60.55|57.75|60.49|57.69|0
1654201070000|2022-06-02 20:17:50|60.62|57.82|60.64|57.84|60.64|57.84|60.62|57.82|0
1654201080000|2022-06-02 20:18:00|60.68|57.88|60.68|57.88|60.74|57.94|60.68|57.88|0
1654201090000|2022-06-02 20:18:10|60.62|57.82|60.68|57.88|60.68|57.88|60.62|57.82|0
1654201100000|2022-06-02 20:18:20|60.61|57.81|60.61|57.81|60.61|57.81|60.61|57.81|0
1654201110000|2022-06-02 20:18:30|60.68|57.88|60.74|57.94|60.74|57.94|60.68|57.88|0
1654201120000|2022-06-02 20:18:40|60.8|58|60.8|58|60.8|58|60.8|58|0
1654201130000|2022-06-02 20:18:50|60.74|57.94|60.74|57.94|60.74|57.94|60.74|57.94|0
1654201140000|2022-06-02 20:19:00|60.68|57.88|60.68|57.88|60.68|57.88|60.68|57.88|0
1654201150000|2022-06-02 20:19:10|60.64|57.84|60.8|58|60.8|58|60.64|57.84|0
1654201170000|2022-06-02 20:19:30|60.74|57.94|60.61|57.81|60.74|57.94|60.61|57.81|0
1654201180000|2022-06-02 20:19:40|60.68|57.88|60.68|57.88|60.68|57.88|60.61|57.81|0
1654201190000|2022-06-02 20:19:50|60.61|57.81|60.61|57.81|60.61|57.81|60.58|57.78|0
1654201200000|2022-06-02 20:20:00|60.68|57.88|60.61|57.81|60.68|57.88|60.58|57.78|0
1654201210000|2022-06-02 20:20:10|60.74|57.94|60.61|57.81|60.74|57.94|60.61|57.81|0
1654201230000|2022-06-02 20:20:30|60.71|57.91|60.74|57.94|60.74|57.94|60.71|57.91|0
1654201240000|2022-06-02 20:20:40|60.8|58|60.8|58|60.8|58|60.8|58|0
1654201250000|2022-06-02 20:20:50|60.86|58.06|60.83|58.03|60.86|58.06|60.83|58.03|0
1654201260000|2022-06-02 20:21:00|60.74|57.94|60.8|58|60.8|58|60.74|57.94|0
1654201270000|2022-06-02 20:21:10|60.92|58.12|60.74|57.94|60.92|58.12|60.74|57.94|0
1654201290000|2022-06-02 20:21:30|60.8|58|60.8|58|60.8|58|60.8|58|0
1654201300000|2022-06-02 20:21:40|60.92|58.12|60.92|58.12|60.92|58.12|60.92|58.12|0
1654201310000|2022-06-02 20:21:50|60.98|58.18|60.98|58.18|60.98|58.18|60.98|58.18|0
1654201320000|2022-06-02 20:22:00|60.95|58.15|61.01|58.21|61.01|58.21|60.95|58.15|0
1654201330000|2022-06-02 20:22:10|60.98|58.18|60.95|58.15|60.98|58.18|60.92|58.12|0
1654201340000|2022-06-02 20:22:20|60.92|58.12|60.86|58.06|60.92|58.12|60.86|58.06|0
1654201350000|2022-06-02 20:22:30|60.8|58|60.86|58.06|60.86|58.06|60.8|58|0
1654201360000|2022-06-02 20:22:40|60.92|58.12|60.92|58.12|60.92|58.12|60.92|58.12|0
1654201390000|2022-06-02 20:23:10|61.07|58.27|61.07|58.27|61.07|58.27|61.07|58.27|0
1654201400000|2022-06-02 20:23:20|61.11|58.31|61.23|58.43|61.23|58.43|61.04|58.24|0
1654201420000|2022-06-02 20:23:40|61.45|58.65|61.35|58.55|61.45|58.65|61.29|58.49|0
1654201430000|2022-06-02 20:23:50|61.42|58.62|61.38|58.58|61.48|58.68|61.38|58.58|0
1654201440000|2022-06-02 20:24:00|61.35|58.55|61.48|58.68|61.48|58.68|61.35|58.55|0
1654201450000|2022-06-02 20:24:10|61.54|58.74|61.6|58.8|61.6|58.8|61.54|58.74|0
1654201460000|2022-06-02 20:24:20|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654201470000|2022-06-02 20:24:30|61.48|58.68|61.67|58.87|61.67|58.87|61.48|58.68|0
1654201480000|2022-06-02 20:24:40|61.6|58.8|61.6|58.8|61.6|58.8|61.54|58.74|0
1654201490000|2022-06-02 20:24:50|61.57|58.77|61.57|58.77|61.57|58.77|61.57|58.77|0
1654201500000|2022-06-02 20:25:00|61.6|58.8|61.54|58.74|61.6|58.8|61.54|58.74|0
1654201510000|2022-06-02 20:25:10|61.6|58.8|61.67|58.87|61.67|58.87|61.54|58.74|0
1654201520000|2022-06-02 20:25:20|61.63|58.83|61.6|58.8|61.67|58.87|61.6|58.8|0
1654201530000|2022-06-02 20:25:30|61.67|58.87|61.67|58.87|61.67|58.87|61.67|58.87|0
1654201540000|2022-06-02 20:25:40|61.73|58.93|61.7|58.9|61.73|58.93|61.67|58.87|0
1654201550000|2022-06-02 20:25:50|61.73|58.93|61.88|59.08|61.88|59.08|61.73|58.93|0
1654201560000|2022-06-02 20:26:00|61.85|59.05|61.79|58.99|61.85|59.05|61.79|58.99|0
1654201580000|2022-06-02 20:26:20|61.85|59.05|61.85|59.05|61.85|59.05|61.85|59.05|0
1654201600000|2022-06-02 20:26:40|61.98|59.18|61.91|59.11|61.98|59.18|61.91|59.11|0
1654201610000|2022-06-02 20:26:50|61.85|59.05|61.79|58.99|61.85|59.05|61.79|58.99|0
1654201620000|2022-06-02 20:27:00|61.85|59.05|61.79|58.99|61.85|59.05|61.79|58.99|0
1654201630000|2022-06-02 20:27:10|61.85|59.05|61.85|59.05|61.85|59.05|61.85|59.05|0
1654201640000|2022-06-02 20:27:20|61.88|59.08|61.85|59.05|61.91|59.11|61.85|59.05|0
1654201650000|2022-06-02 20:27:30|61.79|58.99|61.79|58.99|61.79|58.99|61.79|58.99|0
1654201700000|2022-06-02 20:28:20|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654201710000|2022-06-02 20:28:30|61.48|58.68|61.48|58.68|61.54|58.74|61.48|58.68|0
1654201720000|2022-06-02 20:28:40|61.54|58.74|61.54|58.74|61.6|58.8|61.54|58.74|0
1654201730000|2022-06-02 20:28:50|61.48|58.68|61.48|58.68|61.48|58.68|61.48|58.68|0
1654201740000|2022-06-02 20:29:00|61.54|58.74|61.48|58.68|61.54|58.74|61.48|58.68|0
1654201750000|2022-06-02 20:29:10|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654201760000|2022-06-02 20:29:20|61.48|58.68|61.54|58.74|61.54|58.74|61.48|58.68|0
1654201770000|2022-06-02 20:29:30|61.66|58.86|61.6|58.8|61.66|58.86|61.6|58.8|0
1654201790000|2022-06-02 20:29:50|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654201800000|2022-06-02 20:30:00|61.6|58.8|61.48|58.68|61.6|58.8|61.48|58.68|0
1654201810000|2022-06-02 20:30:10|61.54|58.74|61.48|58.68|61.54|58.74|61.48|58.68|0
1654201820000|2022-06-02 20:30:20|61.51|58.71|61.54|58.74|61.54|58.74|61.48|58.68|0
1654201830000|2022-06-02 20:30:30|61.51|58.71|61.48|58.68|61.51|58.71|61.48|58.68|0
1654201840000|2022-06-02 20:30:40|61.51|58.71|61.54|58.74|61.54|58.74|61.48|58.68|0
1654201850000|2022-06-02 20:30:50|61.6|58.8|61.54|58.74|61.6|58.8|61.54|58.74|0
1654201860000|2022-06-02 20:31:00|61.6|58.8|61.66|58.86|61.66|58.86|61.6|58.8|0
1654201890000|2022-06-02 20:31:30|61.72|58.92|61.72|58.92|61.72|58.92|61.69|58.89|0
1654201900000|2022-06-02 20:31:40|61.66|58.86|61.72|58.92|61.72|58.92|61.66|58.86|0
1654201910000|2022-06-02 20:31:50|61.66|58.86|61.66|58.86|61.66|58.86|61.66|58.86|0
1654201920000|2022-06-02 20:32:00|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1654201930000|2022-06-02 20:32:10|61.63|58.83|61.66|58.86|61.66|58.86|61.63|58.83|0
1654201940000|2022-06-02 20:32:20|61.6|58.8|61.63|58.83|61.63|58.83|61.6|58.8|0
1654201950000|2022-06-02 20:32:30|61.66|58.86|61.66|58.86|61.66|58.86|61.63|58.83|0
1654201960000|2022-06-02 20:32:40|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1654202000000|2022-06-02 20:33:20|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1654202010000|2022-06-02 20:33:30|61.47|58.67|61.47|58.67|61.47|58.67|61.47|58.67|0
1654202020000|2022-06-02 20:33:40|61.5|58.7|61.5|58.7|61.5|58.7|61.5|58.7|0
1654202030000|2022-06-02 20:33:50|61.47|58.67|61.47|58.67|61.47|58.67|61.47|58.67|0
1654202040000|2022-06-02 20:34:00|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654202060000|2022-06-02 20:34:20|61.47|58.67|61.47|58.67|61.47|58.67|61.47|58.67|0
1654202070000|2022-06-02 20:34:30|61.54|58.74|61.6|58.8|61.6|58.8|61.54|58.74|0
1654202080000|2022-06-02 20:34:40|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654202090000|2022-06-02 20:34:50|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1654202110000|2022-06-02 20:35:10|61.66|58.86|61.66|58.86|61.66|58.86|61.6|58.8|0
1654202130000|2022-06-02 20:35:30|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1654202140000|2022-06-02 20:35:40|61.79|58.99|61.79|58.99|61.79|58.99|61.79|58.99|0
1654202150000|2022-06-02 20:35:50|61.66|58.86|61.6|58.8|61.66|58.86|61.6|58.8|0
1654202160000|2022-06-02 20:36:00|61.57|58.77|61.6|58.8|61.6|58.8|61.57|58.77|0
1654202170000|2022-06-02 20:36:10|61.72|58.92|61.66|58.86|61.72|58.92|61.66|58.86|0
1654202180000|2022-06-02 20:36:20|61.6|58.8|61.66|58.86|61.66|58.86|61.6|58.8|0
1654202190000|2022-06-02 20:36:30|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1654202280000|2022-06-02 20:38:00|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1654202290000|2022-06-02 20:38:10|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1654202300000|2022-06-02 20:38:20|61.78|58.98|61.78|58.98|61.85|59.05|61.78|58.98|0
1654202340000|2022-06-02 20:39:00|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1654202370000|2022-06-02 20:39:30|61.78|58.98|61.72|58.92|61.78|58.98|61.72|58.92|0
1654202380000|2022-06-02 20:39:40|61.78|58.98|61.72|58.92|61.78|58.98|61.72|58.92|0
1654202390000|2022-06-02 20:39:50|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1654202400000|2022-06-02 20:40:00|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1654202480000|2022-06-02 20:41:20|61.78|58.98|61.85|59.05|61.85|59.05|61.78|58.98|0
1654202490000|2022-06-02 20:41:30|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1654202500000|2022-06-02 20:41:40|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1654202590000|2022-06-02 20:43:10|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1654202610000|2022-06-02 20:43:30|62.09|59.29|62.09|59.29|62.09|59.29|62.09|59.29|0
1654202620000|2022-06-02 20:43:40|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1654202670000|2022-06-02 20:44:30|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1654202700000|2022-06-02 20:45:00|62.28|59.48|62.16|59.36|62.28|59.48|62.16|59.36|0
1654202720000|2022-06-02 20:45:20|62.09|59.29|62.16|59.36|62.16|59.36|62.09|59.29|0
1654202750000|2022-06-02 20:45:50|62.22|59.42|62.16|59.36|62.22|59.42|62.16|59.36|0
1654202760000|2022-06-02 20:46:00|62.19|59.39|62.16|59.36|62.19|59.39|62.16|59.36|0
1654202790000|2022-06-02 20:46:30|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1654202810000|2022-06-02 20:46:50|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1654202820000|2022-06-02 20:47:00|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1654202830000|2022-06-02 20:47:10|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1654202840000|2022-06-02 20:47:20|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1654203010000|2022-06-02 20:50:10|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1654203040000|2022-06-02 20:50:40|62.34|59.54|62.41|59.61|62.41|59.61|62.34|59.54|0
1654203050000|2022-06-02 20:50:50|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1654203130000|2022-06-02 20:52:10|62.4|59.6|62.4|59.6|62.4|59.6|62.4|59.6|0
1654203140000|2022-06-02 20:52:20|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1654203300000|2022-06-02 20:55:00|62.28|59.48|62.22|59.42|62.28|59.48|62.22|59.42|0
1654203310000|2022-06-02 20:55:10|62.28|59.48|62.22|59.42|62.28|59.48|62.22|59.42|0
1654203320000|2022-06-02 20:55:20|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1654203430000|2022-06-02 20:57:10|62.28|59.48|62.21|59.41|62.28|59.48|62.21|59.41|0
1654203590000|2022-06-02 20:59:50|62.24|59.44|62.12|59.32|62.24|59.44|62.12|59.32|0
1654203600000|2022-06-02 21:00:00|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1654203650000|2022-06-02 21:00:50|62.18|59.38|62.17|59.37|62.18|59.38|62.17|59.37|0
1654203700000|2022-06-02 21:01:40|62.16|59.36|62.12|59.32|62.16|59.36|62.12|59.32|0
1654203710000|2022-06-02 21:01:50|62.1|59.3|62.21|59.41|62.21|59.41|62.1|59.3|0
1654203720000|2022-06-02 21:02:00|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1654203730000|2022-06-02 21:02:10|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1654203850000|2022-06-02 21:04:10|62.27|59.47|62.21|59.41|62.27|59.47|62.21|59.41|0
1654203900000|2022-06-02 21:05:00|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1654203920000|2022-06-02 21:05:20|62.23|59.43|62.23|59.43|62.23|59.43|62.23|59.43|0
1654203930000|2022-06-02 21:05:30|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1654203940000|2022-06-02 21:05:40|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1654203960000|2022-06-02 21:06:00|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1654203970000|2022-06-02 21:06:10|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1654203990000|2022-06-02 21:06:30|62.23|59.43|62.23|59.43|62.23|59.43|62.23|59.43|0
1654204000000|2022-06-02 21:06:40|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1654204010000|2022-06-02 21:06:50|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1654204040000|2022-06-02 21:07:20|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1654204060000|2022-06-02 21:07:40|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1654204090000|2022-06-02 21:08:10|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1654204110000|2022-06-02 21:08:30|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1654204150000|2022-06-02 21:09:10|62.32|59.52|62.34|59.54|62.34|59.54|62.3|59.5|0
1654204170000|2022-06-02 21:09:30|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1654204180000|2022-06-02 21:09:40|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1654204200000|2022-06-02 21:10:00|62.31|59.51|62.28|59.48|62.31|59.51|62.28|59.48|0
1654204210000|2022-06-02 21:10:10|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1654204230000|2022-06-02 21:10:30|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1654204260000|2022-06-02 21:11:00|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1654204360000|2022-06-02 21:12:40|62.23|59.43|62.23|59.43|62.23|59.43|62.23|59.43|0
1654204370000|2022-06-02 21:12:50|62.22|59.42|62.21|59.41|62.22|59.42|62.21|59.41|0
1654204570000|2022-06-02 21:16:10|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1654204610000|2022-06-02 21:16:50|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1654204620000|2022-06-02 21:17:00|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1654204630000|2022-06-02 21:17:10|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654204650000|2022-06-02 21:17:30|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1654204670000|2022-06-02 21:17:50|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654204700000|2022-06-02 21:18:20|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1654204790000|2022-06-02 21:19:50|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654204800000|2022-06-02 21:20:00|62.29|59.49|62.2|59.4|62.29|59.49|62.2|59.4|0
1654204810000|2022-06-02 21:20:10|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1654204820000|2022-06-02 21:20:20|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1654204860000|2022-06-02 21:21:00|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1654204870000|2022-06-02 21:21:10|62.31|59.51|62.33|59.53|62.33|59.53|62.31|59.51|0
1654204890000|2022-06-02 21:21:30|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1654204900000|2022-06-02 21:21:40|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1654204920000|2022-06-02 21:22:00|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1654205010000|2022-06-02 21:23:30|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1654205050000|2022-06-02 21:24:10|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1654205060000|2022-06-02 21:24:20|62.29|59.49|62.27|59.47|62.29|59.49|62.27|59.47|0
1654205080000|2022-06-02 21:24:40|62.31|59.51|62.34|59.54|62.34|59.54|62.31|59.51|0
1654205090000|2022-06-02 21:24:50|62.29|59.49|62.31|59.51|62.37|59.57|62.29|59.49|0
1654205160000|2022-06-02 21:26:00|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1654205180000|2022-06-02 21:26:20|62.23|59.43|62.23|59.43|62.23|59.43|62.23|59.43|0
1654205190000|2022-06-02 21:26:30|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1654205310000|2022-06-02 21:28:30|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1654205320000|2022-06-02 21:28:40|62.3|59.5|62.31|59.51|62.31|59.51|62.3|59.5|0
1654205360000|2022-06-02 21:29:20|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1654205470000|2022-06-02 21:31:10|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1654205500000|2022-06-02 21:31:40|62.34|59.54|62.3|59.5|62.34|59.54|62.3|59.5|0
1654205520000|2022-06-02 21:32:00|62.36|59.56|62.28|59.48|62.36|59.56|62.28|59.48|0
1654205540000|2022-06-02 21:32:20|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1654205550000|2022-06-02 21:32:30|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1654205560000|2022-06-02 21:32:40|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1654205570000|2022-06-02 21:32:50|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1654205580000|2022-06-02 21:33:00|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1654205610000|2022-06-02 21:33:30|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1654205630000|2022-06-02 21:33:50|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1654205660000|2022-06-02 21:34:20|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1654205720000|2022-06-02 21:35:20|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1654205730000|2022-06-02 21:35:30|62.32|59.52|62.31|59.51|62.32|59.52|62.31|59.51|0
1654205740000|2022-06-02 21:35:40|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1654205760000|2022-06-02 21:36:00|62.33|59.53|62.32|59.52|62.33|59.53|62.32|59.52|0
1654205840000|2022-06-02 21:37:20|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1654205860000|2022-06-02 21:37:40|62.23|59.43|62.23|59.43|62.23|59.43|62.23|59.43|0
1654205870000|2022-06-02 21:37:50|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1654205880000|2022-06-02 21:38:00|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1654205890000|2022-06-02 21:38:10|62.34|59.54|62.35|59.55|62.35|59.55|62.34|59.54|0
1654205900000|2022-06-02 21:38:20|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1654205940000|2022-06-02 21:39:00|62.33|59.53|62.3|59.5|62.33|59.53|62.3|59.5|0
1654205950000|2022-06-02 21:39:10|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1654206110000|2022-06-02 21:41:50|62.37|59.57|62.37|59.57|62.37|59.57|62.37|59.57|0
1654206120000|2022-06-02 21:42:00|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1654206160000|2022-06-02 21:42:40|62.36|59.56|62.32|59.52|62.36|59.56|62.32|59.52|0
1654206170000|2022-06-02 21:42:50|62.29|59.49|62.28|59.48|62.29|59.49|62.28|59.48|0
1654206180000|2022-06-02 21:43:00|62.29|59.49|62.29|59.49|62.3|59.5|62.29|59.49|0
1654206190000|2022-06-02 21:43:10|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1654206200000|2022-06-02 21:43:20|62.11|59.31|62.21|59.41|62.22|59.42|62.11|59.31|0
1654206210000|2022-06-02 21:43:30|62.22|59.42|62.08|59.28|62.22|59.42|62.08|59.28|0
1654206240000|2022-06-02 21:44:00|62.15|59.35|62.15|59.35|62.15|59.35|62.15|59.35|0
1654206250000|2022-06-02 21:44:10|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1654206260000|2022-06-02 21:44:20|62.04|59.24|62.04|59.24|62.04|59.24|62.04|59.24|0
1654206330000|2022-06-02 21:45:30|62.06|59.26|62.14|59.34|62.14|59.34|62.06|59.26|0
1654206360000|2022-06-02 21:46:00|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1654206390000|2022-06-02 21:46:30|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1654206410000|2022-06-02 21:46:50|62.07|59.27|62.07|59.27|62.07|59.27|62.07|59.27|0
1654206420000|2022-06-02 21:47:00|62.01|59.21|62.01|59.21|62.01|59.21|62.01|59.21|0
1654206540000|2022-06-02 21:49:00|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1654206600000|2022-06-02 21:50:00|62.01|59.21|62.01|59.21|62.01|59.21|62.01|59.21|0
1654206610000|2022-06-02 21:50:10|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1654206620000|2022-06-02 21:50:20|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1654206650000|2022-06-02 21:50:50|62.01|59.21|62.01|59.21|62.01|59.21|62.01|59.21|0
1654206720000|2022-06-02 21:52:00|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1654206740000|2022-06-02 21:52:20|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1654206760000|2022-06-02 21:52:40|62.01|59.21|61.99|59.19|62.01|59.21|61.99|59.19|0
1654206780000|2022-06-02 21:53:00|62|59.2|62|59.2|62|59.2|62|59.2|0
1654206810000|2022-06-02 21:53:30|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1654206820000|2022-06-02 21:53:40|62|59.2|61.99|59.19|62|59.2|61.99|59.19|0
1654206880000|2022-06-02 21:54:40|62|59.2|62|59.2|62|59.2|62|59.2|0
1654206940000|2022-06-02 21:55:40|62.01|59.21|62.01|59.21|62.01|59.21|62.01|59.21|0
1654206950000|2022-06-02 21:55:50|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1654207030000|2022-06-02 21:57:10|61.98|59.18|61.98|59.18|61.98|59.18|61.98|59.18|0
1654207060000|2022-06-02 21:57:40|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1654207170000|2022-06-02 21:59:30|61.98|59.18|61.98|59.18|61.98|59.18|61.98|59.18|0
1654207200000|2022-06-02 22:00:00|62.09|59.29|62.22|59.42|62.22|59.42|62.09|59.29|0
1654207210000|2022-06-02 22:00:10|62.25|59.45|62.19|59.39|62.28|59.48|62.19|59.39|0
1654207220000|2022-06-02 22:00:20|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1654207230000|2022-06-02 22:00:30|62.19|59.39|62.28|59.48|62.28|59.48|62.19|59.39|0
1654207240000|2022-06-02 22:00:40|62.34|59.54|62.53|59.73|62.53|59.73|62.34|59.54|0
1654207250000|2022-06-02 22:00:50|62.5|59.7|62.37|59.57|62.5|59.7|62.37|59.57|0
1654207260000|2022-06-02 22:01:00|62.4|59.6|62.47|59.67|62.47|59.67|62.34|59.54|0
1654207270000|2022-06-02 22:01:10|62.44|59.64|62.4|59.6|62.44|59.64|62.4|59.6|0
1654207280000|2022-06-02 22:01:20|62.37|59.57|62.31|59.51|62.37|59.57|62.31|59.51|0
1654207290000|2022-06-02 22:01:30|62.25|59.45|62.31|59.51|62.31|59.51|62.25|59.45|0
1654207300000|2022-06-02 22:01:40|62.37|59.57|62.31|59.51|62.37|59.57|62.25|59.45|0
1654207310000|2022-06-02 22:01:50|62.25|59.45|62.25|59.45|62.28|59.48|62.25|59.45|0
1654207320000|2022-06-02 22:02:00|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1654207330000|2022-06-02 22:02:10|62.25|59.45|62.22|59.42|62.25|59.45|62.22|59.42|0
1654207340000|2022-06-02 22:02:20|62.06|59.26|62.19|59.39|62.19|59.39|62.06|59.26|0
1654207350000|2022-06-02 22:02:30|62.12|59.32|62.28|59.48|62.28|59.48|62.12|59.32|0
1654207360000|2022-06-02 22:02:40|62.22|59.42|62.25|59.45|62.25|59.45|62.22|59.42|0
1654207370000|2022-06-02 22:02:50|62.56|59.76|62.56|59.76|62.56|59.76|62.56|59.76|0
1654207380000|2022-06-02 22:03:00|62.5|59.7|62.5|59.7|62.53|59.73|62.5|59.7|0
1654207390000|2022-06-02 22:03:10|62.44|59.64|62.4|59.6|62.44|59.64|62.4|59.6|0
1654207400000|2022-06-02 22:03:20|62.44|59.64|62.5|59.7|62.5|59.7|62.44|59.64|0
1654207410000|2022-06-02 22:03:30|62.47|59.67|62.44|59.64|62.5|59.7|62.44|59.64|0
1654207420000|2022-06-02 22:03:40|62.5|59.7|62.56|59.76|62.56|59.76|62.5|59.7|0
1654207430000|2022-06-02 22:03:50|62.53|59.73|62.47|59.67|62.53|59.73|62.47|59.67|0
1654207440000|2022-06-02 22:04:00|62.44|59.64|62.56|59.76|62.62|59.82|62.44|59.64|0
1654207450000|2022-06-02 22:04:10|62.62|59.82|62.62|59.82|62.62|59.82|62.56|59.76|0
1654207460000|2022-06-02 22:04:20|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1654207470000|2022-06-02 22:04:30|62.65|59.85|62.69|59.89|62.75|59.95|62.59|59.79|0
1654207480000|2022-06-02 22:04:40|62.88|60.08|62.69|59.89|62.88|60.08|62.69|59.89|0
1654207500000|2022-06-02 22:05:00|62.75|59.95|62.94|60.14|62.94|60.14|62.69|59.89|0
1654207510000|2022-06-02 22:05:10|62.91|60.11|62.88|60.08|62.91|60.11|62.88|60.08|0
1654207520000|2022-06-02 22:05:20|62.97|60.17|63.19|60.39|63.19|60.39|62.94|60.14|0
1654207530000|2022-06-02 22:05:30|63.26|60.46|63.58|60.78|63.64|60.84|63.26|60.46|0
1654207540000|2022-06-02 22:05:40|63.45|60.65|63.51|60.71|63.58|60.78|63.45|60.65|0
1654207550000|2022-06-02 22:05:50|63.58|60.78|63.61|60.81|63.61|60.81|63.58|60.78|0
1654207560000|2022-06-02 22:06:00|63.64|60.84|63.58|60.78|63.64|60.84|63.58|60.78|0
1654207570000|2022-06-02 22:06:10|63.51|60.71|63.48|60.68|63.51|60.71|63.48|60.68|0
1654207580000|2022-06-02 22:06:20|63.58|60.78|63.58|60.78|63.61|60.81|63.51|60.71|0
1654207590000|2022-06-02 22:06:30|63.54|60.74|63.54|60.74|63.54|60.74|63.54|60.74|0
1654207600000|2022-06-02 22:06:40|63.51|60.71|63.58|60.78|63.58|60.78|63.51|60.71|0
1654207610000|2022-06-02 22:06:50|63.51|60.71|63.64|60.84|63.67|60.87|63.51|60.71|0
1654207620000|2022-06-02 22:07:00|63.58|60.78|63.89|61.09|63.89|61.09|63.58|60.78|0
1654207630000|2022-06-02 22:07:10|64.22|61.42|64.09|61.29|64.22|61.42|64.05|61.25|0
1654207640000|2022-06-02 22:07:20|64.15|61.35|63.96|61.16|64.15|61.35|63.96|61.16|0
1654207650000|2022-06-02 22:07:30|64.02|61.22|64.12|61.32|64.22|61.42|64.02|61.22|0
1654207660000|2022-06-02 22:07:40|64.15|61.35|64.22|61.42|64.22|61.42|64.15|61.35|0
1654207670000|2022-06-02 22:07:50|64.18|61.38|64.21|61.41|64.21|61.41|64.18|61.38|0
1654207680000|2022-06-02 22:08:00|64.28|61.48|64.44|61.64|64.47|61.67|64.28|61.48|0
1654207690000|2022-06-02 22:08:10|64.41|61.61|64.41|61.61|64.41|61.61|64.41|61.61|0
1654207700000|2022-06-02 22:08:20|64.37|61.57|64.5|61.7|64.5|61.7|64.37|61.57|0
1654207710000|2022-06-02 22:08:30|64.6|61.8|64.41|61.61|64.6|61.8|64.41|61.61|0
1654207720000|2022-06-02 22:08:40|64.21|61.41|64.15|61.35|64.21|61.41|64.15|61.35|0
1654207730000|2022-06-02 22:08:50|64.09|61.29|64.21|61.41|64.21|61.41|64.09|61.29|0
1654207740000|2022-06-02 22:09:00|64.54|61.74|64.5|61.7|64.54|61.74|64.5|61.7|0
1654207750000|2022-06-02 22:09:10|64.54|61.74|64.7|61.9|64.7|61.9|64.54|61.74|0
1654207760000|2022-06-02 22:09:20|64.67|61.87|64.67|61.87|64.67|61.87|64.6|61.8|0
1654207770000|2022-06-02 22:09:30|64.73|61.93|64.73|61.93|64.73|61.93|64.73|61.93|0
1654207780000|2022-06-02 22:09:40|64.79|61.99|64.86|62.06|64.86|62.06|64.73|61.93|0
1654207790000|2022-06-02 22:09:50|64.79|61.99|64.86|62.06|64.92|62.12|64.79|61.99|0
1654207800000|2022-06-02 22:10:00|64.79|61.99|64.79|61.99|64.79|61.99|64.79|61.99|0
1654207810000|2022-06-02 22:10:10|64.73|61.93|64.66|61.86|64.73|61.93|64.66|61.86|0
1654207820000|2022-06-02 22:10:20|64.73|61.93|64.66|61.86|64.73|61.93|64.66|61.86|0
1654207830000|2022-06-02 22:10:30|64.54|61.74|64.41|61.61|64.54|61.74|64.41|61.61|0
1654207840000|2022-06-02 22:10:40|64.37|61.57|64.41|61.61|64.41|61.61|64.37|61.57|0
1654207850000|2022-06-02 22:10:50|64.37|61.57|64.28|61.48|64.37|61.57|64.21|61.41|0
1654207860000|2022-06-02 22:11:00|64.24|61.44|64.31|61.51|64.34|61.54|64.24|61.44|0
1654207870000|2022-06-02 22:11:10|64.28|61.48|64.28|61.48|64.28|61.48|64.24|61.44|0
1654207920000|2022-06-02 22:12:00|64.21|61.41|64.28|61.48|64.31|61.51|64.21|61.41|0
1654207930000|2022-06-02 22:12:10|64.34|61.54|64.31|61.51|64.34|61.54|64.31|61.51|0
1654207940000|2022-06-02 22:12:20|64.41|61.61|64.28|61.48|64.41|61.61|64.28|61.48|0
1654207950000|2022-06-02 22:12:30|64.21|61.41|64.15|61.35|64.21|61.41|64.15|61.35|0
1654207960000|2022-06-02 22:12:40|64.08|61.28|64.02|61.22|64.08|61.28|64.02|61.22|0
1654207970000|2022-06-02 22:12:50|64.05|61.25|64.08|61.28|64.08|61.28|64.05|61.25|0
1654207980000|2022-06-02 22:13:00|64.02|61.22|64.02|61.22|64.02|61.22|63.96|61.16|0
1654207990000|2022-06-02 22:13:10|64.05|61.25|64.05|61.25|64.05|61.25|64.05|61.25|0
1654208000000|2022-06-02 22:13:20|64.02|61.22|64.02|61.22|64.08|61.28|64.02|61.22|0
1654208010000|2022-06-02 22:13:30|63.96|61.16|63.96|61.16|63.96|61.16|63.96|61.16|0
1654208020000|2022-06-02 22:13:40|63.99|61.19|64.02|61.22|64.02|61.22|63.99|61.19|0
1654208030000|2022-06-02 22:13:50|63.96|61.16|63.96|61.16|63.96|61.16|63.96|61.16|0
1654208050000|2022-06-02 22:14:10|64.11|61.31|64.18|61.38|64.18|61.38|64.11|61.31|0
1654208060000|2022-06-02 22:14:20|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1654208070000|2022-06-02 22:14:30|64.08|61.28|64.08|61.28|64.08|61.28|64.08|61.28|0
1654208080000|2022-06-02 22:14:40|64.15|61.35|64.15|61.35|64.15|61.35|64.15|61.35|0
1654208090000|2022-06-02 22:14:50|64.08|61.28|64.08|61.28|64.08|61.28|64.08|61.28|0
1654208130000|2022-06-02 22:15:30|64.02|61.22|64.02|61.22|64.02|61.22|64.02|61.22|0
1654208140000|2022-06-02 22:15:40|63.95|61.15|63.95|61.15|63.95|61.15|63.95|61.15|0
1654208160000|2022-06-02 22:16:00|64.02|61.22|64.02|61.22|64.02|61.22|64.02|61.22|0
1654208170000|2022-06-02 22:16:10|63.99|61.19|63.99|61.19|63.99|61.19|63.99|61.19|0
1654208180000|2022-06-02 22:16:20|63.95|61.15|63.95|61.15|63.95|61.15|63.95|61.15|0
1654208200000|2022-06-02 22:16:40|63.89|61.09|63.83|61.03|63.92|61.12|63.83|61.03|0
1654208210000|2022-06-02 22:16:50|63.76|60.96|63.7|60.9|63.76|60.96|63.7|60.9|0
1654208220000|2022-06-02 22:17:00|63.76|60.96|63.7|60.9|63.76|60.96|63.7|60.9|0
1654208240000|2022-06-02 22:17:20|63.76|60.96|63.76|60.96|63.76|60.96|63.7|60.9|0
1654208260000|2022-06-02 22:17:40|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1654208270000|2022-06-02 22:17:50|63.73|60.93|63.7|60.9|63.76|60.96|63.7|60.9|0
1654208280000|2022-06-02 22:18:00|63.76|60.96|63.79|60.99|63.79|60.99|63.7|60.9|0
1654208290000|2022-06-02 22:18:10|63.76|60.96|63.79|60.99|63.79|60.99|63.76|60.96|0
1654208300000|2022-06-02 22:18:20|63.76|60.96|63.76|60.96|63.79|60.99|63.76|60.96|0
1654208310000|2022-06-02 22:18:30|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1654208320000|2022-06-02 22:18:40|63.76|60.96|63.76|60.96|63.76|60.96|63.7|60.9|0
1654208330000|2022-06-02 22:18:50|63.79|60.99|63.83|61.03|63.83|61.03|63.76|60.96|0
1654208340000|2022-06-02 22:19:00|63.89|61.09|63.89|61.09|63.89|61.09|63.86|61.06|0
1654208360000|2022-06-02 22:19:20|63.79|60.99|63.76|60.96|63.79|60.99|63.76|60.96|0
1654208370000|2022-06-02 22:19:30|63.79|60.99|63.79|60.99|63.79|60.99|63.76|60.96|0
1654208380000|2022-06-02 22:19:40|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1654208390000|2022-06-02 22:19:50|63.79|60.99|63.7|60.9|63.79|60.99|63.7|60.9|0
1654208410000|2022-06-02 22:20:10|63.73|60.93|63.73|60.93|63.73|60.93|63.73|60.93|0
1654208420000|2022-06-02 22:20:20|63.7|60.9|63.66|60.86|63.7|60.9|63.63|60.83|0
1654208430000|2022-06-02 22:20:30|63.7|60.9|63.7|60.9|63.7|60.9|63.63|60.83|0
1654208440000|2022-06-02 22:20:40|63.73|60.93|63.7|60.9|63.73|60.93|63.7|60.9|0
1654208450000|2022-06-02 22:20:50|63.63|60.83|63.63|60.83|63.63|60.83|63.63|60.83|0
1654208460000|2022-06-02 22:21:00|63.57|60.77|63.47|60.67|63.57|60.77|63.47|60.67|0
1654208470000|2022-06-02 22:21:10|63.44|60.64|63.44|60.64|63.44|60.64|63.38|60.58|0
1654208480000|2022-06-02 22:21:20|63.47|60.67|63.41|60.61|63.47|60.67|63.41|60.61|0
1654208490000|2022-06-02 22:21:30|63.47|60.67|63.47|60.67|63.47|60.67|63.44|60.64|0
1654208500000|2022-06-02 22:21:40|63.44|60.64|63.44|60.64|63.5|60.7|63.44|60.64|0
1654208510000|2022-06-02 22:21:50|63.38|60.58|63.38|60.58|63.38|60.58|63.38|60.58|0
1654208520000|2022-06-02 22:22:00|63.44|60.64|63.38|60.58|63.44|60.64|63.38|60.58|0
1654208530000|2022-06-02 22:22:10|63.44|60.64|63.5|60.7|63.5|60.7|63.44|60.64|0
1654208560000|2022-06-02 22:22:40|63.47|60.67|63.5|60.7|63.5|60.7|63.47|60.67|0
1654208570000|2022-06-02 22:22:50|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1654208580000|2022-06-02 22:23:00|63.5|60.7|63.53|60.73|63.53|60.73|63.5|60.7|0
1654208590000|2022-06-02 22:23:10|63.5|60.7|63.44|60.64|63.5|60.7|63.44|60.64|0
1654208600000|2022-06-02 22:23:20|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1654208620000|2022-06-02 22:23:40|63.57|60.77|63.57|60.77|63.57|60.77|63.57|60.77|0
1654208630000|2022-06-02 22:23:50|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1654208640000|2022-06-02 22:24:00|63.53|60.73|63.5|60.7|63.53|60.73|63.5|60.7|0
1654208650000|2022-06-02 22:24:10|63.53|60.73|63.44|60.64|63.53|60.73|63.44|60.64|0
1654208660000|2022-06-02 22:24:20|63.47|60.67|63.44|60.64|63.47|60.67|63.44|60.64|0
1654208680000|2022-06-02 22:24:40|63.47|60.67|63.47|60.67|63.47|60.67|63.47|60.67|0
1654208690000|2022-06-02 22:24:50|63.44|60.64|63.44|60.64|63.47|60.67|63.44|60.64|0
1654208700000|2022-06-02 22:25:00|63.5|60.7|63.5|60.7|63.5|60.7|63.5|60.7|0
1654208710000|2022-06-02 22:25:10|63.44|60.64|63.38|60.58|63.44|60.64|63.38|60.58|0
1654208720000|2022-06-02 22:25:20|63.41|60.61|63.44|60.64|63.44|60.64|63.41|60.61|0
1654208730000|2022-06-02 22:25:30|63.41|60.61|63.38|60.58|63.41|60.61|63.38|60.58|0
1654208740000|2022-06-02 22:25:40|63.34|60.54|63.31|60.51|63.34|60.54|63.31|60.51|0
1654208750000|2022-06-02 22:25:50|63.38|60.58|63.38|60.58|63.38|60.58|63.38|60.58|0
1654208760000|2022-06-02 22:26:00|63.34|60.54|63.34|60.54|63.34|60.54|63.31|60.51|0
1654208770000|2022-06-02 22:26:10|63.31|60.51|63.31|60.51|63.31|60.51|63.31|60.51|0
1654208790000|2022-06-02 22:26:30|63.34|60.54|63.31|60.51|63.34|60.54|63.31|60.51|0
1654208810000|2022-06-02 22:26:50|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1654208820000|2022-06-02 22:27:00|63.34|60.54|63.31|60.51|63.34|60.54|63.31|60.51|0
1654208830000|2022-06-02 22:27:10|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1654208840000|2022-06-02 22:27:20|63.28|60.48|63.28|60.48|63.28|60.48|63.28|60.48|0
1654208850000|2022-06-02 22:27:30|63.31|60.51|63.28|60.48|63.31|60.51|63.28|60.48|0
1654208860000|2022-06-02 22:27:40|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1654208900000|2022-06-02 22:28:20|63.18|60.38|63.06|60.26|63.18|60.38|63.06|60.26|0
1654208910000|2022-06-02 22:28:30|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1654208920000|2022-06-02 22:28:40|62.93|60.13|62.8|60|62.93|60.13|62.8|60|0
1654208930000|2022-06-02 22:28:50|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1654208940000|2022-06-02 22:29:00|62.8|60|62.83|60.03|62.83|60.03|62.8|60|0
1654208950000|2022-06-02 22:29:10|62.87|60.07|62.96|60.16|62.96|60.16|62.87|60.07|0
1654208960000|2022-06-02 22:29:20|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1654209000000|2022-06-02 22:30:00|62.8|60|62.8|60|62.8|60|62.8|60|0
1654209020000|2022-06-02 22:30:20|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1654209030000|2022-06-02 22:30:30|62.9|60.1|62.93|60.13|62.96|60.16|62.9|60.1|0
1654209040000|2022-06-02 22:30:40|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1654209070000|2022-06-02 22:31:10|62.93|60.13|62.87|60.07|62.93|60.13|62.87|60.07|0
1654209080000|2022-06-02 22:31:20|62.83|60.03|62.87|60.07|62.87|60.07|62.83|60.03|0
1654209100000|2022-06-02 22:31:40|62.8|60|62.8|60|62.8|60|62.8|60|0
1654209120000|2022-06-02 22:32:00|62.77|59.97|62.8|60|62.8|60|62.77|59.97|0
1654209160000|2022-06-02 22:32:40|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1654209170000|2022-06-02 22:32:50|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1654209190000|2022-06-02 22:33:10|62.86|60.06|62.93|60.13|62.93|60.13|62.86|60.06|0
1654209200000|2022-06-02 22:33:20|62.99|60.19|63.05|60.25|63.05|60.25|62.99|60.19|0
1654209240000|2022-06-02 22:34:00|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1654209250000|2022-06-02 22:34:10|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1654209260000|2022-06-02 22:34:20|63.18|60.38|63.18|60.38|63.18|60.38|63.18|60.38|0
1654209270000|2022-06-02 22:34:30|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1654209280000|2022-06-02 22:34:40|63.18|60.38|63.15|60.35|63.18|60.38|63.12|60.32|0
1654209290000|2022-06-02 22:34:50|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1654209300000|2022-06-02 22:35:00|63.15|60.35|63.05|60.25|63.15|60.35|63.05|60.25|0
1654209320000|2022-06-02 22:35:20|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1654209330000|2022-06-02 22:35:30|63.05|60.25|63.05|60.25|63.08|60.28|63.05|60.25|0
1654209340000|2022-06-02 22:35:40|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1654209370000|2022-06-02 22:36:10|63.18|60.38|63.18|60.38|63.18|60.38|63.18|60.38|0
1654209380000|2022-06-02 22:36:20|63.21|60.41|63.24|60.44|63.24|60.44|63.18|60.38|0
1654209400000|2022-06-02 22:36:40|63.18|60.38|63.12|60.32|63.18|60.38|63.12|60.32|0
1654209410000|2022-06-02 22:36:50|63.15|60.35|63.12|60.32|63.15|60.35|63.12|60.32|0
1654209420000|2022-06-02 22:37:00|63.08|60.28|63.05|60.25|63.08|60.28|63.05|60.25|0
1654209430000|2022-06-02 22:37:10|62.99|60.19|62.93|60.13|62.99|60.19|62.93|60.13|0
1654209440000|2022-06-02 22:37:20|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1654209450000|2022-06-02 22:37:30|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1654209460000|2022-06-02 22:37:40|62.96|60.16|62.93|60.13|62.96|60.16|62.93|60.13|0
1654209480000|2022-06-02 22:38:00|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1654209540000|2022-06-02 22:39:00|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1654209560000|2022-06-02 22:39:20|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1654209570000|2022-06-02 22:39:30|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1654209580000|2022-06-02 22:39:40|62.99|60.19|62.92|60.12|62.99|60.19|62.92|60.12|0
1654209610000|2022-06-02 22:40:10|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1654209620000|2022-06-02 22:40:20|62.92|60.12|62.99|60.19|62.99|60.19|62.92|60.12|0
1654209630000|2022-06-02 22:40:30|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1654209680000|2022-06-02 22:41:20|62.99|60.19|62.95|60.15|62.99|60.19|62.92|60.12|0
1654209690000|2022-06-02 22:41:30|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1654209700000|2022-06-02 22:41:40|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1654209710000|2022-06-02 22:41:50|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1654209750000|2022-06-02 22:42:30|63.02|60.22|63.02|60.22|63.02|60.22|63.02|60.22|0
1654209760000|2022-06-02 22:42:40|63.05|60.25|63.02|60.22|63.05|60.25|63.02|60.22|0
1654209770000|2022-06-02 22:42:50|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1654209780000|2022-06-02 22:43:00|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1654209810000|2022-06-02 22:43:30|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1654209840000|2022-06-02 22:44:00|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1654209850000|2022-06-02 22:44:10|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1654209900000|2022-06-02 22:45:00|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1654209940000|2022-06-02 22:45:40|62.95|60.15|63.02|60.22|63.02|60.22|62.95|60.15|0
1654209950000|2022-06-02 22:45:50|62.99|60.19|63.05|60.25|63.05|60.25|62.99|60.19|0
1654209970000|2022-06-02 22:46:10|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1654209980000|2022-06-02 22:46:20|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1654210000000|2022-06-02 22:46:40|63.14|60.34|63.11|60.31|63.14|60.34|63.11|60.31|0
1654210020000|2022-06-02 22:47:00|63.08|60.28|63.11|60.31|63.11|60.31|63.08|60.28|0
1654210030000|2022-06-02 22:47:10|63.08|60.28|63.08|60.28|63.08|60.28|63.05|60.25|0
1654210050000|2022-06-02 22:47:30|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1654210060000|2022-06-02 22:47:40|63.08|60.28|63.11|60.31|63.11|60.31|63.08|60.28|0
1654210070000|2022-06-02 22:47:50|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1654210080000|2022-06-02 22:48:00|63.11|60.31|63.17|60.37|63.17|60.37|63.11|60.31|0
1654210090000|2022-06-02 22:48:10|63.27|60.47|63.17|60.37|63.27|60.47|63.17|60.37|0
1654210100000|2022-06-02 22:48:20|63.24|60.44|63.24|60.44|63.24|60.44|63.24|60.44|0
1654210110000|2022-06-02 22:48:30|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1654210120000|2022-06-02 22:48:40|63.24|60.44|63.24|60.44|63.24|60.44|63.24|60.44|0
1654210130000|2022-06-02 22:48:50|63.27|60.47|63.24|60.44|63.27|60.47|63.24|60.44|0
1654210140000|2022-06-02 22:49:00|63.3|60.5|63.3|60.5|63.3|60.5|63.3|60.5|0
1654210150000|2022-06-02 22:49:10|63.33|60.53|63.3|60.5|63.33|60.53|63.3|60.5|0
1654210160000|2022-06-02 22:49:20|63.27|60.47|63.24|60.44|63.27|60.47|63.24|60.44|0
1654210170000|2022-06-02 22:49:30|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1654210180000|2022-06-02 22:49:40|63.3|60.5|63.24|60.44|63.3|60.5|63.24|60.44|0
1654210190000|2022-06-02 22:49:50|63.27|60.47|63.24|60.44|63.27|60.47|63.24|60.44|0
1654210200000|2022-06-02 22:50:00|63.3|60.5|63.3|60.5|63.3|60.5|63.3|60.5|0
1654210210000|2022-06-02 22:50:10|63.27|60.47|63.3|60.5|63.3|60.5|63.27|60.47|0
1654210220000|2022-06-02 22:50:20|63.36|60.56|63.36|60.56|63.36|60.56|63.36|60.56|0
1654210230000|2022-06-02 22:50:30|63.3|60.5|63.33|60.53|63.33|60.53|63.3|60.5|0
1654210240000|2022-06-02 22:50:40|63.3|60.5|63.3|60.5|63.3|60.5|63.3|60.5|0
1654210250000|2022-06-02 22:50:50|63.33|60.53|63.36|60.56|63.36|60.56|63.33|60.53|0
1654210260000|2022-06-02 22:51:00|63.3|60.5|63.36|60.56|63.36|60.56|63.3|60.5|0
1654210270000|2022-06-02 22:51:10|63.33|60.53|63.3|60.5|63.33|60.53|63.3|60.5|0
1654210290000|2022-06-02 22:51:30|63.24|60.44|63.24|60.44|63.24|60.44|63.24|60.44|0
1654210330000|2022-06-02 22:52:10|63.3|60.5|63.27|60.47|63.3|60.5|63.27|60.47|0
1654210360000|2022-06-02 22:52:40|63.24|60.44|63.27|60.47|63.27|60.47|63.24|60.44|0
1654210370000|2022-06-02 22:52:50|63.24|60.44|63.24|60.44|63.24|60.44|63.24|60.44|0
1654210400000|2022-06-02 22:53:20|63.17|60.37|63.17|60.37|63.17|60.37|63.17|60.37|0
1654210480000|2022-06-02 22:54:40|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1654210490000|2022-06-02 22:54:50|63.04|60.24|63.08|60.28|63.08|60.28|63.04|60.24|0
1654210500000|2022-06-02 22:55:00|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1654210510000|2022-06-02 22:55:10|63.17|60.37|63.17|60.37|63.17|60.37|63.17|60.37|0
1654210520000|2022-06-02 22:55:20|63.2|60.4|63.2|60.4|63.23|60.43|63.2|60.4|0
1654210530000|2022-06-02 22:55:30|63.17|60.37|63.17|60.37|63.17|60.37|63.17|60.37|0
1654210550000|2022-06-02 22:55:50|63.2|60.4|63.17|60.37|63.2|60.4|63.17|60.37|0
1654210560000|2022-06-02 22:56:00|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1654210570000|2022-06-02 22:56:10|63.17|60.37|63.17|60.37|63.17|60.37|63.17|60.37|0
1654210580000|2022-06-02 22:56:20|63.2|60.4|63.14|60.34|63.2|60.4|63.14|60.34|0
1654210590000|2022-06-02 22:56:30|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1654210600000|2022-06-02 22:56:40|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1654210610000|2022-06-02 22:56:50|63.04|60.24|63.04|60.24|63.04|60.24|63.04|60.24|0
1654210620000|2022-06-02 22:57:00|63.11|60.31|63.04|60.24|63.11|60.31|63.04|60.24|0
1654210630000|2022-06-02 22:57:10|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1654210640000|2022-06-02 22:57:20|63.04|60.24|63.04|60.24|63.04|60.24|63.04|60.24|0
1654210660000|2022-06-02 22:57:40|62.98|60.18|63.04|60.24|63.04|60.24|62.98|60.18|0
1654210670000|2022-06-02 22:57:50|63.01|60.21|62.95|60.15|63.01|60.21|62.95|60.15|0
1654210680000|2022-06-02 22:58:00|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1654210690000|2022-06-02 22:58:10|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1654210700000|2022-06-02 22:58:20|62.92|60.12|62.98|60.18|62.98|60.18|62.92|60.12|0
1654210710000|2022-06-02 22:58:30|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1654210730000|2022-06-02 22:58:50|62.92|60.12|62.98|60.18|62.98|60.18|62.92|60.12|0
1654210740000|2022-06-02 22:59:00|62.95|60.15|62.92|60.12|62.95|60.15|62.92|60.12|0
1654210750000|2022-06-02 22:59:10|62.88|60.08|62.82|60.02|62.88|60.08|62.79|59.99|0
1654210760000|2022-06-02 22:59:20|62.79|59.99|62.76|59.96|62.82|60.02|62.76|59.96|0
1654210770000|2022-06-02 22:59:30|62.79|59.99|62.85|60.05|62.85|60.05|62.76|59.96|0
1654210790000|2022-06-02 22:59:50|62.88|60.08|62.88|60.08|62.88|60.08|62.85|60.05|0
1654210800000|2022-06-02 23:00:00|62.85|60.05|62.85|60.05|62.88|60.08|62.85|60.05|0
1654210810000|2022-06-02 23:00:10|62.92|60.12|62.98|60.18|62.98|60.18|62.92|60.12|0
1654210820000|2022-06-02 23:00:20|63.01|60.21|63.04|60.24|63.04|60.24|63.01|60.21|0
1654210830000|2022-06-02 23:00:30|63.07|60.27|63.11|60.31|63.11|60.31|63.07|60.27|0
1654210850000|2022-06-02 23:00:50|63.17|60.37|63.17|60.37|63.17|60.37|63.17|60.37|0
1654210860000|2022-06-02 23:01:00|63.11|60.31|63.17|60.37|63.23|60.43|63.11|60.31|0
1654210870000|2022-06-02 23:01:10|63.14|60.34|63.17|60.37|63.17|60.37|63.14|60.34|0
1654210880000|2022-06-02 23:01:20|63.07|60.27|63.11|60.31|63.11|60.31|63.07|60.27|0
1654210890000|2022-06-02 23:01:30|63.07|60.27|63.04|60.24|63.07|60.27|63.04|60.24|0
1654210900000|2022-06-02 23:01:40|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1654210920000|2022-06-02 23:02:00|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1654210930000|2022-06-02 23:02:10|63.2|60.4|63.04|60.24|63.2|60.4|63.04|60.24|0
1654210940000|2022-06-02 23:02:20|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1654210950000|2022-06-02 23:02:30|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1654210960000|2022-06-02 23:02:40|62.98|60.18|63.01|60.21|63.01|60.21|62.94|60.14|0
1654210970000|2022-06-02 23:02:50|63.04|60.24|63.04|60.24|63.04|60.24|63.04|60.24|0
1654210980000|2022-06-02 23:03:00|62.98|60.18|63.04|60.24|63.04|60.24|62.98|60.18|0
1654210990000|2022-06-02 23:03:10|63.07|60.27|63.1|60.3|63.1|60.3|63.07|60.27|0
1654211010000|2022-06-02 23:03:30|63.17|60.37|63.17|60.37|63.23|60.43|63.17|60.37|0
1654211020000|2022-06-02 23:03:40|63.23|60.43|63.23|60.43|63.23|60.43|63.23|60.43|0
1654211030000|2022-06-02 23:03:50|63.17|60.37|63.2|60.4|63.2|60.4|63.17|60.37|0
1654211040000|2022-06-02 23:04:00|63.23|60.43|63.23|60.43|63.23|60.43|63.23|60.43|0
1654211060000|2022-06-02 23:04:20|63.26|60.46|63.29|60.49|63.36|60.56|63.26|60.46|0
1654211070000|2022-06-02 23:04:30|63.23|60.43|63.23|60.43|63.23|60.43|63.23|60.43|0
1654211090000|2022-06-02 23:04:50|63.26|60.46|63.23|60.43|63.26|60.46|63.23|60.43|0
1654211100000|2022-06-02 23:05:00|63.26|60.46|63.29|60.49|63.29|60.49|63.26|60.46|0
1654211110000|2022-06-02 23:05:10|63.26|60.46|63.23|60.43|63.26|60.46|63.23|60.43|0
1654211120000|2022-06-02 23:05:20|63.26|60.46|63.23|60.43|63.26|60.46|63.23|60.43|0
1654211140000|2022-06-02 23:05:40|63.17|60.37|63.17|60.37|63.17|60.37|63.17|60.37|0
1654211150000|2022-06-02 23:05:50|63.2|60.4|63.23|60.43|63.23|60.43|63.2|60.4|0
1654211180000|2022-06-02 23:06:20|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1654211190000|2022-06-02 23:06:30|63.36|60.56|63.36|60.56|63.36|60.56|63.36|60.56|0
1654211200000|2022-06-02 23:06:40|63.42|60.62|63.42|60.62|63.42|60.62|63.42|60.62|0
1654211210000|2022-06-02 23:06:50|63.55|60.75|63.55|60.75|63.55|60.75|63.55|60.75|0
1654211220000|2022-06-02 23:07:00|63.61|60.81|63.55|60.75|63.61|60.81|63.51|60.71|0
1654211230000|2022-06-02 23:07:10|63.48|60.68|63.45|60.65|63.48|60.68|63.45|60.65|0
1654211240000|2022-06-02 23:07:20|63.48|60.68|63.48|60.68|63.48|60.68|63.48|60.68|0
1654211250000|2022-06-02 23:07:30|63.45|60.65|63.42|60.62|63.45|60.65|63.42|60.62|0
1654211260000|2022-06-02 23:07:40|63.36|60.56|63.42|60.62|63.42|60.62|63.36|60.56|0
1654211290000|2022-06-02 23:08:10|63.36|60.56|63.23|60.43|63.36|60.56|63.2|60.4|0
1654211300000|2022-06-02 23:08:20|63.17|60.37|63.1|60.3|63.17|60.37|63.04|60.24|0
1654211310000|2022-06-02 23:08:30|63.17|60.37|63.2|60.4|63.2|60.4|63.17|60.37|0
1654211320000|2022-06-02 23:08:40|63.17|60.37|63.17|60.37|63.2|60.4|63.17|60.37|0
1654211330000|2022-06-02 23:08:50|63.13|60.33|63.1|60.3|63.13|60.33|63.1|60.3|0
1654211340000|2022-06-02 23:09:00|63.17|60.37|63.1|60.3|63.17|60.37|63.1|60.3|0
1654211350000|2022-06-02 23:09:10|63.04|60.24|63.13|60.33|63.13|60.33|63.04|60.24|0
1654211360000|2022-06-02 23:09:20|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1654211370000|2022-06-02 23:09:30|63.13|60.33|63.1|60.3|63.13|60.33|63.1|60.3|0
1654211380000|2022-06-02 23:09:40|63.04|60.24|63.04|60.24|63.04|60.24|63.04|60.24|0
1654211390000|2022-06-02 23:09:50|63.07|60.27|63.1|60.3|63.1|60.3|63.04|60.24|0
1654211420000|2022-06-02 23:10:20|63.16|60.36|63.16|60.36|63.16|60.36|63.16|60.36|0
1654211440000|2022-06-02 23:10:40|63.23|60.43|63.23|60.43|63.23|60.43|63.23|60.43|0
1654211460000|2022-06-02 23:11:00|63.26|60.46|63.36|60.56|63.36|60.56|63.26|60.46|0
1654211470000|2022-06-02 23:11:10|63.39|60.59|63.36|60.56|63.39|60.59|63.36|60.56|0
1654211480000|2022-06-02 23:11:20|63.42|60.62|63.42|60.62|63.48|60.68|63.42|60.62|0
1654211500000|2022-06-02 23:11:40|63.48|60.68|63.48|60.68|63.48|60.68|63.48|60.68|0
1654211510000|2022-06-02 23:11:50|63.42|60.62|63.42|60.62|63.42|60.62|63.42|60.62|0
1654211520000|2022-06-02 23:12:00|63.48|60.68|63.55|60.75|63.55|60.75|63.48|60.68|0
1654211530000|2022-06-02 23:12:10|63.8|61|63.8|61|63.8|61|63.74|60.94|0
1654211540000|2022-06-02 23:12:20|63.74|60.94|63.7|60.9|63.74|60.94|63.7|60.9|0
1654211550000|2022-06-02 23:12:30|63.67|60.87|63.67|60.87|63.67|60.87|63.67|60.87|0
1654211560000|2022-06-02 23:12:40|63.74|60.94|63.8|61|63.8|61|63.74|60.94|0
1654211570000|2022-06-02 23:12:50|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1654211580000|2022-06-02 23:13:00|63.67|60.87|63.74|60.94|63.74|60.94|63.67|60.87|0
1654211600000|2022-06-02 23:13:20|63.67|60.87|63.7|60.9|63.7|60.9|63.67|60.87|0
1654211610000|2022-06-02 23:13:30|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1654211640000|2022-06-02 23:14:00|63.8|61|63.86|61.06|63.86|61.06|63.8|61|0
1654211650000|2022-06-02 23:14:10|63.8|61|63.8|61|63.8|61|63.8|61|0
1654211660000|2022-06-02 23:14:20|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1654211670000|2022-06-02 23:14:30|63.67|60.87|63.54|60.74|63.67|60.87|63.54|60.74|0
1654211680000|2022-06-02 23:14:40|63.51|60.71|63.54|60.74|63.54|60.74|63.48|60.68|0
1654211690000|2022-06-02 23:14:50|63.61|60.81|63.61|60.81|63.61|60.81|63.61|60.81|0
1654211710000|2022-06-02 23:15:10|63.67|60.87|63.7|60.9|63.7|60.9|63.67|60.87|0
1654211720000|2022-06-02 23:15:20|63.67|60.87|63.61|60.81|63.67|60.87|63.61|60.81|0
1654211740000|2022-06-02 23:15:40|63.64|60.84|63.61|60.81|63.64|60.84|63.61|60.81|0
1654211760000|2022-06-02 23:16:00|63.54|60.74|63.48|60.68|63.54|60.74|63.48|60.68|0
1654211780000|2022-06-02 23:16:20|63.45|60.65|63.45|60.65|63.48|60.68|63.45|60.65|0
1654211790000|2022-06-02 23:16:30|63.42|60.62|63.42|60.62|63.42|60.62|63.42|60.62|0
1654211820000|2022-06-02 23:17:00|63.48|60.68|63.48|60.68|63.48|60.68|63.48|60.68|0
1654211830000|2022-06-02 23:17:10|63.45|60.65|63.48|60.68|63.48|60.68|63.45|60.65|0
1654211840000|2022-06-02 23:17:20|63.54|60.74|63.54|60.74|63.54|60.74|63.54|60.74|0
1654211860000|2022-06-02 23:17:40|63.61|60.81|63.73|60.93|63.73|60.93|63.61|60.81|0
1654211890000|2022-06-02 23:18:10|63.8|61|63.8|61|63.8|61|63.8|61|0
1654211900000|2022-06-02 23:18:20|63.73|60.93|63.73|60.93|63.73|60.93|63.73|60.93|0
1654211910000|2022-06-02 23:18:30|63.7|60.9|63.73|60.93|63.73|60.93|63.67|60.87|0
1654211920000|2022-06-02 23:18:40|63.67|60.87|63.7|60.9|63.7|60.9|63.67|60.87|0
1654211930000|2022-06-02 23:18:50|63.67|60.87|63.7|60.9|63.7|60.9|63.67|60.87|0
1654211940000|2022-06-02 23:19:00|63.73|60.93|63.7|60.9|63.73|60.93|63.7|60.9|0
1654211950000|2022-06-02 23:19:10|63.67|60.87|63.67|60.87|63.67|60.87|63.67|60.87|0
1654211960000|2022-06-02 23:19:20|63.7|60.9|63.73|60.93|63.73|60.93|63.7|60.9|0
1654211980000|2022-06-02 23:19:40|63.8|61|63.8|61|63.8|61|63.8|61|0
1654212000000|2022-06-02 23:20:00|63.86|61.06|63.8|61|63.86|61.06|63.8|61|0
1654212010000|2022-06-02 23:20:10|63.76|60.96|63.8|61|63.8|61|63.76|60.96|0
1654212020000|2022-06-02 23:20:20|63.76|60.96|63.73|60.93|63.76|60.96|63.73|60.93|0
1654212040000|2022-06-02 23:20:40|63.8|61|63.8|61|63.8|61|63.8|61|0
1654212100000|2022-06-02 23:21:40|63.83|61.03|63.83|61.03|63.83|61.03|63.83|61.03|0
1654212110000|2022-06-02 23:21:50|63.86|61.06|63.83|61.03|63.86|61.06|63.83|61.03|0
1654212120000|2022-06-02 23:22:00|63.86|61.06|63.89|61.09|63.89|61.09|63.86|61.06|0
1654212130000|2022-06-02 23:22:10|63.86|61.06|63.86|61.06|63.86|61.06|63.8|61|0
1654212150000|2022-06-02 23:22:30|63.8|61|63.83|61.03|63.83|61.03|63.8|61|0
1654212160000|2022-06-02 23:22:40|63.8|61|63.8|61|63.8|61|63.8|61|0
1654212170000|2022-06-02 23:22:50|63.67|60.87|63.67|60.87|63.67|60.87|63.67|60.87|0
1654212180000|2022-06-02 23:23:00|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1654212200000|2022-06-02 23:23:20|63.48|60.68|63.48|60.68|63.48|60.68|63.48|60.68|0
1654212210000|2022-06-02 23:23:30|63.54|60.74|63.6|60.8|63.6|60.8|63.54|60.74|0
1654212220000|2022-06-02 23:23:40|63.57|60.77|63.6|60.8|63.6|60.8|63.57|60.77|0
1654212230000|2022-06-02 23:23:50|63.57|60.77|63.54|60.74|63.57|60.77|63.54|60.74|0
1654212250000|2022-06-02 23:24:10|63.51|60.71|63.54|60.74|63.54|60.74|63.51|60.71|0
1654212260000|2022-06-02 23:24:20|63.51|60.71|63.6|60.8|63.6|60.8|63.51|60.71|0
1654212270000|2022-06-02 23:24:30|63.67|60.87|63.67|60.87|63.67|60.87|63.67|60.87|0
1654212300000|2022-06-02 23:25:00|63.6|60.8|63.67|60.87|63.67|60.87|63.6|60.8|0
1654212320000|2022-06-02 23:25:20|63.7|60.9|63.67|60.87|63.7|60.9|63.67|60.87|0
1654212330000|2022-06-02 23:25:30|63.7|60.9|63.67|60.87|63.7|60.9|63.67|60.87|0
1654212340000|2022-06-02 23:25:40|63.63|60.83|63.6|60.8|63.67|60.87|63.6|60.8|0
1654212360000|2022-06-02 23:26:00|63.57|60.77|63.54|60.74|63.57|60.77|63.54|60.74|0
1654212390000|2022-06-02 23:26:30|63.51|60.71|63.6|60.8|63.6|60.8|63.51|60.71|0
1654212410000|2022-06-02 23:26:50|63.63|60.83|63.67|60.87|63.67|60.87|63.63|60.83|0
1654212420000|2022-06-02 23:27:00|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1654212430000|2022-06-02 23:27:10|63.57|60.77|63.57|60.77|63.6|60.8|63.57|60.77|0
1654212440000|2022-06-02 23:27:20|63.54|60.74|63.6|60.8|63.6|60.8|63.54|60.74|0
1654212450000|2022-06-02 23:27:30|63.54|60.74|63.48|60.68|63.54|60.74|63.48|60.68|0
1654212460000|2022-06-02 23:27:40|63.54|60.74|63.54|60.74|63.54|60.74|63.54|60.74|0
1654212470000|2022-06-02 23:27:50|63.57|60.77|63.57|60.77|63.57|60.77|63.57|60.77|0
1654212480000|2022-06-02 23:28:00|63.54|60.74|63.54|60.74|63.57|60.77|63.54|60.74|0
1654212490000|2022-06-02 23:28:10|63.51|60.71|63.51|60.71|63.51|60.71|63.51|60.71|0
1654212500000|2022-06-02 23:28:20|63.54|60.74|63.54|60.74|63.54|60.74|63.54|60.74|0
1654212520000|2022-06-02 23:28:40|63.57|60.77|63.54|60.74|63.57|60.77|63.54|60.74|0
1654212540000|2022-06-02 23:29:00|63.57|60.77|63.57|60.77|63.57|60.77|63.57|60.77|0
1654212550000|2022-06-02 23:29:10|63.54|60.74|63.6|60.8|63.6|60.8|63.54|60.74|0
1654212560000|2022-06-02 23:29:20|63.67|60.87|63.6|60.8|63.67|60.87|63.6|60.8|0
1654212580000|2022-06-02 23:29:40|63.63|60.83|63.63|60.83|63.63|60.83|63.63|60.83|0
1654212590000|2022-06-02 23:29:50|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1654212600000|2022-06-02 23:30:00|63.57|60.77|63.63|60.83|63.63|60.83|63.57|60.77|0
1654212610000|2022-06-02 23:30:10|63.67|60.87|63.54|60.74|63.67|60.87|63.54|60.74|0
1654212620000|2022-06-02 23:30:20|63.63|60.83|63.67|60.87|63.67|60.87|63.63|60.83|0
1654212630000|2022-06-02 23:30:30|63.6|60.8|63.47|60.67|63.6|60.8|63.47|60.67|0
1654212650000|2022-06-02 23:30:50|63.54|60.74|63.54|60.74|63.54|60.74|63.54|60.74|0
1654212660000|2022-06-02 23:31:00|63.47|60.67|63.47|60.67|63.47|60.67|63.47|60.67|0
1654212670000|2022-06-02 23:31:10|63.54|60.74|63.54|60.74|63.54|60.74|63.54|60.74|0
1654212710000|2022-06-02 23:31:50|63.57|60.77|63.57|60.77|63.57|60.77|63.57|60.77|0
1654212720000|2022-06-02 23:32:00|63.54|60.74|63.47|60.67|63.54|60.74|63.47|60.67|0
1654212730000|2022-06-02 23:32:10|63.44|60.64|63.47|60.67|63.47|60.67|63.44|60.64|0
1654212740000|2022-06-02 23:32:20|63.44|60.64|63.44|60.64|63.44|60.64|63.44|60.64|0
1654212750000|2022-06-02 23:32:30|63.47|60.67|63.47|60.67|63.47|60.67|63.47|60.67|0
1654212760000|2022-06-02 23:32:40|63.5|60.7|63.54|60.74|63.54|60.74|63.5|60.7|0
1654212780000|2022-06-02 23:33:00|63.57|60.77|63.6|60.8|63.6|60.8|63.57|60.77|0
1654212800000|2022-06-02 23:33:20|63.54|60.74|63.57|60.77|63.6|60.8|63.54|60.74|0
1654212810000|2022-06-02 23:33:30|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1654212820000|2022-06-02 23:33:40|63.66|60.86|63.66|60.86|63.66|60.86|63.66|60.86|0
1654212830000|2022-06-02 23:33:50|63.6|60.8|63.66|60.86|63.66|60.86|63.6|60.8|0
1654212840000|2022-06-02 23:34:00|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1654212850000|2022-06-02 23:34:10|63.54|60.74|63.6|60.8|63.6|60.8|63.54|60.74|0
1654212860000|2022-06-02 23:34:20|63.66|60.86|63.86|61.06|63.86|61.06|63.66|60.86|0
1654212870000|2022-06-02 23:34:30|63.92|61.12|63.79|60.99|63.92|61.12|63.79|60.99|0
1654212890000|2022-06-02 23:34:50|63.76|60.96|63.79|60.99|63.79|60.99|63.76|60.96|0
1654212900000|2022-06-02 23:35:00|63.6|60.8|63.54|60.74|63.6|60.8|63.54|60.74|0
1654212910000|2022-06-02 23:35:10|63.47|60.67|63.47|60.67|63.47|60.67|63.47|60.67|0
1654212920000|2022-06-02 23:35:20|63.54|60.74|63.54|60.74|63.57|60.77|63.54|60.74|0
1654212930000|2022-06-02 23:35:30|63.41|60.61|63.41|60.61|63.41|60.61|63.41|60.61|0
1654212940000|2022-06-02 23:35:40|63.54|60.74|63.47|60.67|63.54|60.74|63.47|60.67|0
1654212950000|2022-06-02 23:35:50|63.41|60.61|63.41|60.61|63.41|60.61|63.41|60.61|0
1654212960000|2022-06-02 23:36:00|63.47|60.67|63.47|60.67|63.47|60.67|63.47|60.67|0
1654212970000|2022-06-02 23:36:10|63.41|60.61|63.47|60.67|63.47|60.67|63.41|60.61|0
1654213020000|2022-06-02 23:37:00|63.53|60.73|63.53|60.73|63.53|60.73|63.53|60.73|0
1654213040000|2022-06-02 23:37:20|63.56|60.76|63.53|60.73|63.56|60.76|63.53|60.73|0
1654213050000|2022-06-02 23:37:30|63.56|60.76|63.6|60.8|63.6|60.8|63.56|60.76|0
1654213070000|2022-06-02 23:37:50|63.53|60.73|63.53|60.73|63.53|60.73|63.53|60.73|0
1654213090000|2022-06-02 23:38:10|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1654213100000|2022-06-02 23:38:20|63.66|60.86|63.66|60.86|63.66|60.86|63.6|60.8|0
1654213120000|2022-06-02 23:38:40|63.69|60.89|63.73|60.93|63.73|60.93|63.69|60.89|0
1654213140000|2022-06-02 23:39:00|63.66|60.86|63.6|60.8|63.66|60.86|63.6|60.8|0
1654213160000|2022-06-02 23:39:20|63.63|60.83|63.63|60.83|63.63|60.83|63.63|60.83|0
1654213170000|2022-06-02 23:39:30|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1654213190000|2022-06-02 23:39:50|63.66|60.86|63.6|60.8|63.66|60.86|63.6|60.8|0
1654213200000|2022-06-02 23:40:00|63.56|60.76|63.53|60.73|63.56|60.76|63.53|60.73|0
1654213210000|2022-06-02 23:40:10|63.47|60.67|63.53|60.73|63.53|60.73|63.47|60.67|0
1654213230000|2022-06-02 23:40:30|63.47|60.67|63.34|60.54|63.47|60.67|63.34|60.54|0
1654213240000|2022-06-02 23:40:40|63.41|60.61|63.41|60.61|63.41|60.61|63.41|60.61|0
1654213250000|2022-06-02 23:40:50|63.44|60.64|63.41|60.61|63.44|60.64|63.41|60.61|0
1654213260000|2022-06-02 23:41:00|63.34|60.54|63.41|60.61|63.41|60.61|63.34|60.54|0
1654213270000|2022-06-02 23:41:10|63.34|60.54|63.34|60.54|63.34|60.54|63.34|60.54|0
1654213290000|2022-06-02 23:41:30|63.31|60.51|63.28|60.48|63.31|60.51|63.28|60.48|0
1654213300000|2022-06-02 23:41:40|63.31|60.51|63.28|60.48|63.31|60.51|63.28|60.48|0
1654213310000|2022-06-02 23:41:50|63.24|60.44|63.28|60.48|63.28|60.48|63.24|60.44|0
1654213320000|2022-06-02 23:42:00|63.21|60.41|63.24|60.44|63.24|60.44|63.21|60.41|0
1654213330000|2022-06-02 23:42:10|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1654213340000|2022-06-02 23:42:20|63.24|60.44|63.24|60.44|63.28|60.48|63.24|60.44|0
1654213350000|2022-06-02 23:42:30|63.28|60.48|63.21|60.41|63.28|60.48|63.21|60.41|0
1654213380000|2022-06-02 23:43:00|63.18|60.38|63.21|60.41|63.21|60.41|63.15|60.35|0
1654213390000|2022-06-02 23:43:10|63.28|60.48|63.28|60.48|63.28|60.48|63.28|60.48|0
1654213400000|2022-06-02 23:43:20|63.24|60.44|63.21|60.41|63.24|60.44|63.18|60.38|0
1654213410000|2022-06-02 23:43:30|63.28|60.48|63.28|60.48|63.28|60.48|63.28|60.48|0
1654213420000|2022-06-02 23:43:40|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1654213430000|2022-06-02 23:43:50|63.28|60.48|63.28|60.48|63.28|60.48|63.28|60.48|0
1654213470000|2022-06-02 23:44:30|63.34|60.54|63.34|60.54|63.34|60.54|63.34|60.54|0
1654213500000|2022-06-02 23:45:00|63.21|60.41|63.15|60.35|63.21|60.41|63.15|60.35|0
1654213520000|2022-06-02 23:45:20|63.02|60.22|63.02|60.22|63.09|60.29|63.02|60.22|0
1654213530000|2022-06-02 23:45:30|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1654213540000|2022-06-02 23:45:40|63.02|60.22|62.96|60.16|63.02|60.22|62.96|60.16|0
1654213550000|2022-06-02 23:45:50|63.02|60.22|63.09|60.29|63.09|60.29|63.02|60.22|0
1654213570000|2022-06-02 23:46:10|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1654213580000|2022-06-02 23:46:20|63.21|60.41|63.18|60.38|63.21|60.41|63.18|60.38|0
1654213590000|2022-06-02 23:46:30|63.21|60.41|63.15|60.35|63.21|60.41|63.15|60.35|0
1654213600000|2022-06-02 23:46:40|63.08|60.28|63.02|60.22|63.08|60.28|63.02|60.22|0
1654213610000|2022-06-02 23:46:50|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1654213620000|2022-06-02 23:47:00|63.08|60.28|63.02|60.22|63.08|60.28|63.02|60.22|0
1654213630000|2022-06-02 23:47:10|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1654213640000|2022-06-02 23:47:20|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1654213650000|2022-06-02 23:47:30|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1654213660000|2022-06-02 23:47:40|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1654213670000|2022-06-02 23:47:50|63.08|60.28|63.11|60.31|63.15|60.35|63.08|60.28|0
1654213680000|2022-06-02 23:48:00|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1654213690000|2022-06-02 23:48:10|63.15|60.35|63.08|60.28|63.15|60.35|63.08|60.28|0
1654213700000|2022-06-02 23:48:20|63.05|60.25|63.02|60.22|63.05|60.25|62.96|60.16|0
1654213710000|2022-06-02 23:48:30|62.96|60.16|62.89|60.09|62.96|60.16|62.89|60.09|0
1654213720000|2022-06-02 23:48:40|62.96|60.16|62.89|60.09|62.96|60.16|62.89|60.09|0
1654213740000|2022-06-02 23:49:00|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1654213750000|2022-06-02 23:49:10|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1654213760000|2022-06-02 23:49:20|62.86|60.06|62.96|60.16|62.96|60.16|62.86|60.06|0
1654213770000|2022-06-02 23:49:30|62.89|60.09|62.89|60.09|62.89|60.09|62.83|60.03|0
1654213780000|2022-06-02 23:49:40|63.02|60.22|62.96|60.16|63.02|60.22|62.96|60.16|0
1654213790000|2022-06-02 23:49:50|63.02|60.22|62.86|60.06|63.02|60.22|62.86|60.06|0
1654213800000|2022-06-02 23:50:00|62.89|60.09|62.86|60.06|63.02|60.22|62.86|60.06|0
1654213810000|2022-06-02 23:50:10|62.89|60.09|62.92|60.12|62.96|60.16|62.89|60.09|0
1654213820000|2022-06-02 23:50:20|62.89|60.09|62.86|60.06|62.96|60.16|62.86|60.06|0
1654213830000|2022-06-02 23:50:30|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1654213840000|2022-06-02 23:50:40|62.83|60.03|62.83|60.03|62.83|60.03|62.77|59.97|0
1654213850000|2022-06-02 23:50:50|62.89|60.09|62.89|60.09|62.89|60.09|62.83|60.03|0
1654213860000|2022-06-02 23:51:00|62.96|60.16|62.92|60.12|63.02|60.22|62.92|60.12|0
1654213870000|2022-06-02 23:51:10|62.89|60.09|62.96|60.16|62.96|60.16|62.89|60.09|0
1654213880000|2022-06-02 23:51:20|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1654213890000|2022-06-02 23:51:30|62.96|60.16|62.89|60.09|62.96|60.16|62.89|60.09|0
1654213900000|2022-06-02 23:51:40|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1654213920000|2022-06-02 23:52:00|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1654213930000|2022-06-02 23:52:10|62.77|59.97|62.8|60|62.8|60|62.77|59.97|0
1654213940000|2022-06-02 23:52:20|62.83|60.03|62.89|60.09|62.89|60.09|62.83|60.03|0
1654213960000|2022-06-02 23:52:40|62.96|60.16|62.99|60.19|63.02|60.22|62.96|60.16|0
1654213970000|2022-06-02 23:52:50|62.89|60.09|62.89|60.09|62.96|60.16|62.89|60.09|0
1654213980000|2022-06-02 23:53:00|62.96|60.16|62.96|60.16|62.96|60.16|62.92|60.12|0
1654213990000|2022-06-02 23:53:10|62.89|60.09|62.96|60.16|62.96|60.16|62.89|60.09|0
1654214010000|2022-06-02 23:53:30|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1654214020000|2022-06-02 23:53:40|62.96|60.16|62.89|60.09|62.96|60.16|62.89|60.09|0
1654214030000|2022-06-02 23:53:50|62.95|60.15|63.02|60.22|63.05|60.25|62.95|60.15|0
1654214040000|2022-06-02 23:54:00|63.05|60.25|63.15|60.35|63.15|60.35|63.05|60.25|0
1654214050000|2022-06-02 23:54:10|63.18|60.38|63.15|60.35|63.18|60.38|63.15|60.35|0
1654214060000|2022-06-02 23:54:20|63.14|60.34|63.08|60.28|63.14|60.34|63.08|60.28|0
1654214070000|2022-06-02 23:54:30|63.05|60.25|63.08|60.28|63.08|60.28|63.05|60.25|0
1654214080000|2022-06-02 23:54:40|63.14|60.34|63.02|60.22|63.14|60.34|63.02|60.22|0
1654214090000|2022-06-02 23:54:50|63.08|60.28|63.11|60.31|63.11|60.31|63.08|60.28|0
1654214100000|2022-06-02 23:55:00|63.14|60.34|63.21|60.41|63.21|60.41|63.14|60.34|0
1654214110000|2022-06-02 23:55:10|63.24|60.44|63.27|60.47|63.27|60.47|63.24|60.44|0
1654214120000|2022-06-02 23:55:20|63.34|60.54|63.21|60.41|63.34|60.54|63.21|60.41|0
1654214140000|2022-06-02 23:55:40|63.24|60.44|63.27|60.47|63.27|60.47|63.24|60.44|0
1654214150000|2022-06-02 23:55:50|63.3|60.5|63.27|60.47|63.3|60.5|63.27|60.47|0
1654214160000|2022-06-02 23:56:00|63.21|60.41|63.27|60.47|63.27|60.47|63.21|60.41|0
1654214170000|2022-06-02 23:56:10|63.21|60.41|63.14|60.34|63.21|60.41|63.14|60.34|0
1654214180000|2022-06-02 23:56:20|63.21|60.41|63.24|60.44|63.24|60.44|63.21|60.41|0
1654214190000|2022-06-02 23:56:30|63.27|60.47|63.27|60.47|63.27|60.47|63.17|60.37|0
1654214200000|2022-06-02 23:56:40|63.21|60.41|63.14|60.34|63.21|60.41|63.14|60.34|0
1654214220000|2022-06-02 23:57:00|63.08|60.28|62.95|60.15|63.08|60.28|62.95|60.15|0
1654214230000|2022-06-02 23:57:10|63.08|60.28|63.08|60.28|63.14|60.34|63.08|60.28|0
1654214240000|2022-06-02 23:57:20|63.05|60.25|63.05|60.25|63.08|60.28|63.05|60.25|0
1654214250000|2022-06-02 23:57:30|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1654214260000|2022-06-02 23:57:40|63.11|60.31|63.14|60.34|63.14|60.34|63.08|60.28|0
1654214270000|2022-06-02 23:57:50|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1654214280000|2022-06-02 23:58:00|63.14|60.34|63.17|60.37|63.17|60.37|63.14|60.34|0
1654214290000|2022-06-02 23:58:10|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1654214300000|2022-06-02 23:58:20|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1654214310000|2022-06-02 23:58:30|63.3|60.5|63.33|60.53|63.33|60.53|63.3|60.5|0
1654214320000|2022-06-02 23:58:40|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1654214330000|2022-06-02 23:58:50|63.24|60.44|63.17|60.37|63.27|60.47|63.17|60.37|0
1654214340000|2022-06-02 23:59:00|63.14|60.34|63.14|60.34|63.17|60.37|63.14|60.34|0
1654214350000|2022-06-02 23:59:10|63.08|60.28|63.08|60.28|63.08|60.28|63.05|60.25|0
1654214360000|2022-06-02 23:59:20|63.14|60.34|63.02|60.22|63.14|60.34|62.95|60.15|0
1654214370000|2022-06-02 23:59:30|63.05|60.25|63.08|60.28|63.08|60.28|63.05|60.25|0
1654214400000|2022-06-03 00:00:00|63.02|60.22|62.76|59.96|63.02|60.22|62.76|59.96|0
1654214410000|2022-06-03 00:00:10|62.89|60.09|63.02|60.22|63.02|60.22|62.89|60.09|0
1654214420000|2022-06-03 00:00:20|62.92|60.12|63.02|60.22|63.08|60.28|62.92|60.12|0
1654214430000|2022-06-03 00:00:30|63.08|60.28|63.02|60.22|63.08|60.28|63.02|60.22|0
1654214440000|2022-06-03 00:00:40|62.95|60.15|62.92|60.12|62.95|60.15|62.89|60.09|0
1654214450000|2022-06-03 00:00:50|62.89|60.09|62.83|60.03|62.89|60.09|62.83|60.03|0
1654214460000|2022-06-03 00:01:00|62.76|59.96|62.7|59.9|62.76|59.96|62.7|59.9|0
1654214470000|2022-06-03 00:01:10|62.67|59.87|62.76|59.96|62.76|59.96|62.67|59.87|0
1654214480000|2022-06-03 00:01:20|62.83|60.03|62.82|60.02|62.83|60.03|62.76|59.96|0
1654214490000|2022-06-03 00:01:30|62.76|59.96|62.79|59.99|62.79|59.99|62.76|59.96|0
1654214500000|2022-06-03 00:01:40|62.95|60.15|63.01|60.21|63.01|60.21|62.95|60.15|0
1654214510000|2022-06-03 00:01:50|62.98|60.18|62.82|60.02|62.98|60.18|62.82|60.02|0
1654214520000|2022-06-03 00:02:00|62.76|59.96|62.73|59.93|62.82|60.02|62.7|59.9|0
1654214530000|2022-06-03 00:02:10|62.7|59.9|62.51|59.71|62.7|59.9|62.51|59.71|0
1654214540000|2022-06-03 00:02:20|62.57|59.77|62.6|59.8|62.63|59.83|62.57|59.77|0
1654214550000|2022-06-03 00:02:30|62.57|59.77|62.6|59.8|62.6|59.8|62.57|59.77|0
1654214560000|2022-06-03 00:02:40|62.51|59.71|62.48|59.68|62.51|59.71|62.45|59.65|0
1654214570000|2022-06-03 00:02:50|62.38|59.58|62.51|59.71|62.51|59.71|62.38|59.58|0
1654214580000|2022-06-03 00:03:00|62.45|59.65|62.51|59.71|62.51|59.71|62.45|59.65|0
1654214590000|2022-06-03 00:03:10|62.54|59.74|62.48|59.68|62.54|59.74|62.45|59.65|0
1654214600000|2022-06-03 00:03:20|62.45|59.65|62.63|59.83|62.63|59.83|62.45|59.65|0
1654214610000|2022-06-03 00:03:30|62.7|59.9|62.73|59.93|62.73|59.93|62.63|59.83|0
1654214620000|2022-06-03 00:03:40|62.7|59.9|62.63|59.83|62.7|59.9|62.63|59.83|0
1654214630000|2022-06-03 00:03:50|62.57|59.77|62.7|59.9|62.7|59.9|62.57|59.77|0
1654214640000|2022-06-03 00:04:00|62.66|59.86|62.7|59.9|62.7|59.9|62.63|59.83|0
1654214650000|2022-06-03 00:04:10|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1654214660000|2022-06-03 00:04:20|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1654214670000|2022-06-03 00:04:30|62.76|59.96|62.76|59.96|62.76|59.96|62.73|59.93|0
1654214680000|2022-06-03 00:04:40|62.89|60.09|62.82|60.02|62.89|60.09|62.82|60.02|0
1654214690000|2022-06-03 00:04:50|62.76|59.96|62.82|60.02|62.82|60.02|62.76|59.96|0
1654214700000|2022-06-03 00:05:00|62.76|59.96|62.95|60.15|62.95|60.15|62.76|59.96|0
1654214710000|2022-06-03 00:05:10|63.01|60.21|62.95|60.15|63.01|60.21|62.95|60.15|0
1654214720000|2022-06-03 00:05:20|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1654214730000|2022-06-03 00:05:30|62.95|60.15|62.89|60.09|62.95|60.15|62.89|60.09|0
1654214740000|2022-06-03 00:05:40|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1654214750000|2022-06-03 00:05:50|62.92|60.12|62.95|60.15|62.98|60.18|62.92|60.12|0
1654214760000|2022-06-03 00:06:00|63.01|60.21|63.08|60.28|63.08|60.28|63.01|60.21|0
1654214770000|2022-06-03 00:06:10|63.04|60.24|63.08|60.28|63.08|60.28|63.01|60.21|0
1654214780000|2022-06-03 00:06:20|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1654214790000|2022-06-03 00:06:30|62.95|60.15|62.98|60.18|62.98|60.18|62.92|60.12|0
1654214800000|2022-06-03 00:06:40|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1654214810000|2022-06-03 00:06:50|62.95|60.15|62.95|60.15|62.95|60.15|62.95|60.15|0
1654214820000|2022-06-03 00:07:00|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1654214830000|2022-06-03 00:07:10|63.01|60.21|63.08|60.28|63.08|60.28|63.01|60.21|0
1654214840000|2022-06-03 00:07:20|63.04|60.24|63.08|60.28|63.08|60.28|63.04|60.24|0
1654214850000|2022-06-03 00:07:30|63.14|60.34|63.2|60.4|63.2|60.4|63.14|60.34|0
1654214860000|2022-06-03 00:07:40|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1654214870000|2022-06-03 00:07:50|63.14|60.34|63.11|60.31|63.14|60.34|63.11|60.31|0
1654214880000|2022-06-03 00:08:00|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1654214900000|2022-06-03 00:08:20|63.2|60.4|63.27|60.47|63.3|60.5|63.2|60.4|0
1654214910000|2022-06-03 00:08:30|63.23|60.43|63.2|60.4|63.23|60.43|63.2|60.4|0
1654214920000|2022-06-03 00:08:40|63.27|60.47|63.33|60.53|63.33|60.53|63.27|60.47|0
1654214930000|2022-06-03 00:08:50|63.27|60.47|63.33|60.53|63.33|60.53|63.27|60.47|0
1654214940000|2022-06-03 00:09:00|63.3|60.5|63.3|60.5|63.3|60.5|63.3|60.5|0
1654214950000|2022-06-03 00:09:10|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1654214960000|2022-06-03 00:09:20|63.33|60.53|63.33|60.53|63.33|60.53|63.33|60.53|0
1654214970000|2022-06-03 00:09:30|63.39|60.59|63.27|60.47|63.39|60.59|63.27|60.47|0
1654214980000|2022-06-03 00:09:40|63.3|60.5|63.33|60.53|63.33|60.53|63.3|60.5|0
1654214990000|2022-06-03 00:09:50|63.27|60.47|63.2|60.4|63.27|60.47|63.2|60.4|0
1654215000000|2022-06-03 00:10:00|63.27|60.47|63.33|60.53|63.33|60.53|63.26|60.46|0
1654215010000|2022-06-03 00:10:10|63.36|60.56|63.33|60.53|63.36|60.56|63.33|60.53|0
1654215020000|2022-06-03 00:10:20|63.39|60.59|63.33|60.53|63.39|60.59|63.33|60.53|0
1654215030000|2022-06-03 00:10:30|63.26|60.46|63.14|60.34|63.26|60.46|63.14|60.34|0
1654215040000|2022-06-03 00:10:40|63.07|60.27|63.14|60.34|63.14|60.34|63.07|60.27|0
1654215050000|2022-06-03 00:10:50|63.2|60.4|63.07|60.27|63.2|60.4|63.07|60.27|0
1654215070000|2022-06-03 00:11:10|63.04|60.24|62.82|60.02|63.04|60.24|62.82|60.02|0
1654215080000|2022-06-03 00:11:20|62.85|60.05|62.95|60.15|62.98|60.18|62.85|60.05|0
1654215090000|2022-06-03 00:11:30|63.01|60.21|62.88|60.08|63.01|60.21|62.88|60.08|0
1654215100000|2022-06-03 00:11:40|62.82|60.02|62.88|60.08|62.88|60.08|62.82|60.02|0
1654215110000|2022-06-03 00:11:50|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1654215120000|2022-06-03 00:12:00|62.88|60.08|62.82|60.02|62.88|60.08|62.76|59.96|0
1654215130000|2022-06-03 00:12:10|62.79|59.99|63.07|60.27|63.07|60.27|62.79|59.99|0
1654215140000|2022-06-03 00:12:20|63.01|60.21|63.07|60.27|63.07|60.27|63.01|60.21|0
1654215150000|2022-06-03 00:12:30|63.01|60.21|63.2|60.4|63.2|60.4|63.01|60.21|0
1654215160000|2022-06-03 00:12:40|63.26|60.46|63.33|60.53|63.33|60.53|63.26|60.46|0
1654215170000|2022-06-03 00:12:50|63.26|60.46|63.2|60.4|63.26|60.46|63.2|60.4|0
1654215180000|2022-06-03 00:13:00|63.23|60.43|63.2|60.4|63.23|60.43|63.2|60.4|0
1654215190000|2022-06-03 00:13:10|63.14|60.34|63.26|60.46|63.26|60.46|63.14|60.34|0
1654215200000|2022-06-03 00:13:20|63.29|60.49|63.2|60.4|63.29|60.49|63.2|60.4|0
1654215210000|2022-06-03 00:13:30|63.26|60.46|63.33|60.53|63.33|60.53|63.26|60.46|0
1654215220000|2022-06-03 00:13:40|63.39|60.59|63.33|60.53|63.39|60.59|63.33|60.53|0
1654215230000|2022-06-03 00:13:50|63.26|60.46|63.2|60.4|63.26|60.46|63.2|60.4|0
1654215240000|2022-06-03 00:14:00|63.26|60.46|63.26|60.46|63.26|60.46|63.26|60.46|0
1654215250000|2022-06-03 00:14:10|63.29|60.49|63.26|60.46|63.33|60.53|63.26|60.46|0
1654215260000|2022-06-03 00:14:20|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1654215270000|2022-06-03 00:14:30|63.26|60.46|63.26|60.46|63.26|60.46|63.23|60.43|0
1654215280000|2022-06-03 00:14:40|63.2|60.4|63.07|60.27|63.23|60.43|63.07|60.27|0
1654215290000|2022-06-03 00:14:50|63.04|60.24|63.01|60.21|63.04|60.24|63.01|60.21|0
1654215300000|2022-06-03 00:15:00|63.07|60.27|63.1|60.3|63.14|60.34|63.07|60.27|0
1654215310000|2022-06-03 00:15:10|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1654215320000|2022-06-03 00:15:20|62.95|60.15|62.76|59.96|62.95|60.15|62.76|59.96|0
1654215330000|2022-06-03 00:15:30|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1654215340000|2022-06-03 00:15:40|62.76|59.96|62.76|59.96|62.76|59.96|62.72|59.92|0
1654215350000|2022-06-03 00:15:50|62.69|59.89|62.72|59.92|62.72|59.92|62.69|59.89|0
1654215360000|2022-06-03 00:16:00|62.69|59.89|62.76|59.96|62.82|60.02|62.69|59.89|0
1654215370000|2022-06-03 00:16:10|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1654215380000|2022-06-03 00:16:20|62.63|59.83|62.57|59.77|62.63|59.83|62.57|59.77|0
1654215390000|2022-06-03 00:16:30|62.63|59.83|62.57|59.77|62.63|59.83|62.57|59.77|0
1654215410000|2022-06-03 00:16:50|62.5|59.7|62.57|59.77|62.57|59.77|62.5|59.7|0
1654215420000|2022-06-03 00:17:00|62.5|59.7|62.5|59.7|62.5|59.7|62.5|59.7|0
1654215430000|2022-06-03 00:17:10|62.53|59.73|62.57|59.77|62.57|59.77|62.53|59.73|0
1654215440000|2022-06-03 00:17:20|62.5|59.7|62.5|59.7|62.57|59.77|62.5|59.7|0
1654215450000|2022-06-03 00:17:30|62.57|59.77|62.63|59.83|62.63|59.83|62.57|59.77|0
1654215460000|2022-06-03 00:17:40|62.57|59.77|62.57|59.77|62.57|59.77|62.57|59.77|0
1654215470000|2022-06-03 00:17:50|62.56|59.76|62.56|59.76|62.56|59.76|62.56|59.76|0
1654215480000|2022-06-03 00:18:00|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1654215490000|2022-06-03 00:18:10|62.56|59.76|62.56|59.76|62.56|59.76|62.56|59.76|0
1654215510000|2022-06-03 00:18:30|62.53|59.73|62.5|59.7|62.53|59.73|62.44|59.64|0
1654215520000|2022-06-03 00:18:40|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1654215540000|2022-06-03 00:19:00|62.38|59.58|62.5|59.7|62.5|59.7|62.38|59.58|0
1654215550000|2022-06-03 00:19:10|62.44|59.64|62.5|59.7|62.5|59.7|62.44|59.64|0
1654215560000|2022-06-03 00:19:20|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1654215570000|2022-06-03 00:19:30|62.69|59.89|62.69|59.89|62.75|59.95|62.69|59.89|0
1654215580000|2022-06-03 00:19:40|62.63|59.83|62.69|59.89|62.69|59.89|62.63|59.83|0
1654215600000|2022-06-03 00:20:00|62.75|59.95|62.69|59.89|62.75|59.95|62.69|59.89|0
1654215610000|2022-06-03 00:20:10|62.75|59.95|62.88|60.08|62.94|60.14|62.75|59.95|0
1654215620000|2022-06-03 00:20:20|62.75|59.95|62.82|60.02|62.82|60.02|62.75|59.95|0
1654215630000|2022-06-03 00:20:30|62.78|59.98|62.75|59.95|62.82|60.02|62.75|59.95|0
1654215640000|2022-06-03 00:20:40|62.69|59.89|62.69|59.89|62.69|59.89|62.63|59.83|0
1654215650000|2022-06-03 00:20:50|62.66|59.86|62.63|59.83|62.66|59.86|62.63|59.83|0
1654215660000|2022-06-03 00:21:00|62.69|59.89|62.69|59.89|62.75|59.95|62.69|59.89|0
1654215670000|2022-06-03 00:21:10|62.63|59.83|62.59|59.79|62.63|59.83|62.59|59.79|0
1654215680000|2022-06-03 00:21:20|62.63|59.83|62.66|59.86|62.69|59.89|62.63|59.83|0
1654215690000|2022-06-03 00:21:30|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1654215710000|2022-06-03 00:21:50|62.72|59.92|62.69|59.89|62.75|59.95|62.69|59.89|0
1654215720000|2022-06-03 00:22:00|62.82|60.02|62.75|59.95|62.82|60.02|62.75|59.95|0
1654215730000|2022-06-03 00:22:10|62.69|59.89|63.01|60.21|63.01|60.21|62.69|59.89|0
1654215740000|2022-06-03 00:22:20|63.07|60.27|63.07|60.27|63.07|60.27|63.01|60.21|0
1654215750000|2022-06-03 00:22:30|63.13|60.33|63.2|60.4|63.2|60.4|63.1|60.3|0
1654215760000|2022-06-03 00:22:40|63.26|60.46|63.26|60.46|63.26|60.46|63.2|60.4|0
1654215770000|2022-06-03 00:22:50|63.2|60.4|63.13|60.33|63.2|60.4|63.13|60.33|0
1654215780000|2022-06-03 00:23:00|63.16|60.36|63.13|60.33|63.16|60.36|63.13|60.33|0
1654215790000|2022-06-03 00:23:10|63.1|60.3|63.07|60.27|63.1|60.3|63.07|60.27|0
1654215800000|2022-06-03 00:23:20|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1654215810000|2022-06-03 00:23:30|63.2|60.4|63.23|60.43|63.23|60.43|63.2|60.4|0
1654215820000|2022-06-03 00:23:40|63.26|60.46|63.32|60.52|63.39|60.59|63.26|60.46|0
1654215840000|2022-06-03 00:24:00|63.39|60.59|63.39|60.59|63.39|60.59|63.39|60.59|0
1654215850000|2022-06-03 00:24:10|63.35|60.55|63.32|60.52|63.39|60.59|63.32|60.52|0
1654215870000|2022-06-03 00:24:30|63.26|60.46|63.26|60.46|63.26|60.46|63.26|60.46|0
1654215880000|2022-06-03 00:24:40|63.19|60.39|63.19|60.39|63.19|60.39|63.19|60.39|0
1654215890000|2022-06-03 00:24:50|63.13|60.33|63.07|60.27|63.13|60.33|63.07|60.27|0
1654215900000|2022-06-03 00:25:00|63.13|60.33|63.07|60.27|63.13|60.33|63.07|60.27|0
1654215910000|2022-06-03 00:25:10|63|60.2|62.88|60.08|63|60.2|62.88|60.08|0
1654215920000|2022-06-03 00:25:20|62.78|59.98|62.75|59.95|62.78|59.98|62.69|59.89|0
1654215930000|2022-06-03 00:25:30|62.81|60.01|62.88|60.08|62.88|60.08|62.81|60.01|0
1654215940000|2022-06-03 00:25:40|62.94|60.14|62.88|60.08|62.94|60.14|62.81|60.01|0
1654215950000|2022-06-03 00:25:50|62.84|60.04|62.88|60.08|62.88|60.08|62.84|60.04|0
1654215960000|2022-06-03 00:26:00|62.81|60.01|62.81|60.01|62.81|60.01|62.78|59.98|0
1654215970000|2022-06-03 00:26:10|62.88|60.08|62.94|60.14|62.94|60.14|62.88|60.08|0
1654215980000|2022-06-03 00:26:20|63|60.2|63|60.2|63|60.2|62.94|60.14|0
1654215990000|2022-06-03 00:26:30|62.94|60.14|63.07|60.27|63.07|60.27|62.94|60.14|0
1654216000000|2022-06-03 00:26:40|63.13|60.33|63.07|60.27|63.13|60.33|63.07|60.27|0
1654216010000|2022-06-03 00:26:50|63|60.2|63|60.2|63|60.2|63|60.2|0
1654216020000|2022-06-03 00:27:00|63.07|60.27|63.13|60.33|63.19|60.39|63|60.2|0
1654216030000|2022-06-03 00:27:10|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1654216040000|2022-06-03 00:27:20|63.03|60.23|63.13|60.33|63.13|60.33|63.03|60.23|0
1654216050000|2022-06-03 00:27:30|63.07|60.27|63.13|60.33|63.13|60.33|63.07|60.27|0
1654216060000|2022-06-03 00:27:40|63.07|60.27|63.07|60.27|63.13|60.33|63.07|60.27|0
1654216070000|2022-06-03 00:27:50|63.13|60.33|63|60.2|63.13|60.33|63|60.2|0
1654216080000|2022-06-03 00:28:00|63.07|60.27|63.13|60.33|63.13|60.33|63.07|60.27|0
1654216090000|2022-06-03 00:28:10|63.1|60.3|63.13|60.33|63.13|60.33|63.1|60.3|0
1654216100000|2022-06-03 00:28:20|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1654216130000|2022-06-03 00:28:50|63.13|60.33|63.07|60.27|63.13|60.33|63.07|60.27|0
1654216140000|2022-06-03 00:29:00|63|60.2|63|60.2|63|60.2|63|60.2|0
1654216150000|2022-06-03 00:29:10|63.07|60.27|63.13|60.33|63.19|60.39|63.07|60.27|0
1654216160000|2022-06-03 00:29:20|63.16|60.36|63.19|60.39|63.19|60.39|63.16|60.36|0
1654216170000|2022-06-03 00:29:30|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1654216180000|2022-06-03 00:29:40|63.19|60.39|63.19|60.39|63.19|60.39|63.19|60.39|0
1654216190000|2022-06-03 00:29:50|63.13|60.33|63.19|60.39|63.19|60.39|63.13|60.33|0
1654216210000|2022-06-03 00:30:10|63.51|60.71|63.45|60.65|63.51|60.71|63.45|60.65|0
1654216220000|2022-06-03 00:30:20|63.38|60.58|63.38|60.58|63.38|60.58|63.32|60.52|0
1654216230000|2022-06-03 00:30:30|63.45|60.65|63.41|60.61|63.45|60.65|63.38|60.58|0
1654216240000|2022-06-03 00:30:40|63.38|60.58|63.29|60.49|63.38|60.58|63.29|60.49|0
1654216250000|2022-06-03 00:30:50|63.32|60.52|63.29|60.49|63.32|60.52|63.29|60.49|0
1654216260000|2022-06-03 00:31:00|63.38|60.58|63.45|60.65|63.45|60.65|63.38|60.58|0
1654216270000|2022-06-03 00:31:10|63.32|60.52|63.35|60.55|63.38|60.58|63.32|60.52|0
1654216280000|2022-06-03 00:31:20|63.32|60.52|63.32|60.52|63.32|60.52|63.26|60.46|0
1654216290000|2022-06-03 00:31:30|63.35|60.55|63.38|60.58|63.38|60.58|63.35|60.55|0
1654216300000|2022-06-03 00:31:40|63.41|60.61|63.51|60.71|63.51|60.71|63.38|60.58|0
1654216310000|2022-06-03 00:31:50|63.57|60.77|63.64|60.84|63.64|60.84|63.57|60.77|0
1654216320000|2022-06-03 00:32:00|63.57|60.77|63.57|60.77|63.64|60.84|63.57|60.77|0
1654216330000|2022-06-03 00:32:10|63.51|60.71|63.45|60.65|63.51|60.71|63.45|60.65|0
1654216350000|2022-06-03 00:32:30|63.38|60.58|63.38|60.58|63.38|60.58|63.38|60.58|0
1654216360000|2022-06-03 00:32:40|63.35|60.55|63.32|60.52|63.35|60.55|63.32|60.52|0
1654216370000|2022-06-03 00:32:50|63.35|60.55|63.38|60.58|63.38|60.58|63.35|60.55|0
1654216380000|2022-06-03 00:33:00|63.32|60.52|63.32|60.52|63.32|60.52|63.32|60.52|0
1654216400000|2022-06-03 00:33:20|63.19|60.39|63.19|60.39|63.19|60.39|63.06|60.26|0
1654216410000|2022-06-03 00:33:30|63.25|60.45|63.13|60.33|63.25|60.45|63.06|60.26|0
1654216420000|2022-06-03 00:33:40|63.06|60.26|63.19|60.39|63.19|60.39|63.06|60.26|0
1654216430000|2022-06-03 00:33:50|63.13|60.33|63.19|60.39|63.19|60.39|63.13|60.33|0
1654216450000|2022-06-03 00:34:10|63.13|60.33|63.13|60.33|63.13|60.33|63.06|60.26|0
1654216460000|2022-06-03 00:34:20|63.06|60.26|63|60.2|63.06|60.26|63|60.2|0
1654216470000|2022-06-03 00:34:30|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1654216480000|2022-06-03 00:34:40|63.13|60.33|63.09|60.29|63.13|60.33|63.06|60.26|0
1654216490000|2022-06-03 00:34:50|63.19|60.39|63.06|60.26|63.19|60.39|63.06|60.26|0
1654216510000|2022-06-03 00:35:10|63|60.2|63.13|60.33|63.16|60.36|63|60.2|0
1654216520000|2022-06-03 00:35:20|63.16|60.36|63.16|60.36|63.19|60.39|63.13|60.33|0
1654216530000|2022-06-03 00:35:30|63.13|60.33|63.25|60.45|63.25|60.45|63.06|60.26|0
1654216540000|2022-06-03 00:35:40|63.22|60.42|63.13|60.33|63.22|60.42|63.13|60.33|0
1654216550000|2022-06-03 00:35:50|63.19|60.39|63.25|60.45|63.25|60.45|63.19|60.39|0
1654216560000|2022-06-03 00:36:00|63.32|60.52|63.32|60.52|63.32|60.52|63.32|60.52|0
1654216570000|2022-06-03 00:36:10|63.19|60.39|63.25|60.45|63.25|60.45|63.19|60.39|0
1654216580000|2022-06-03 00:36:20|63.19|60.39|63.13|60.33|63.19|60.39|63.13|60.33|0
1654216590000|2022-06-03 00:36:30|63.19|60.39|63.13|60.33|63.19|60.39|63.13|60.33|0
1654216600000|2022-06-03 00:36:40|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1654216610000|2022-06-03 00:36:50|63|60.2|63|60.2|63|60.2|63|60.2|0
1654216620000|2022-06-03 00:37:00|63.06|60.26|62.94|60.14|63.06|60.26|62.94|60.14|0
1654216630000|2022-06-03 00:37:10|62.97|60.17|62.94|60.14|63|60.2|62.94|60.14|0
1654216640000|2022-06-03 00:37:20|62.97|60.17|62.94|60.14|63|60.2|62.94|60.14|0
1654216650000|2022-06-03 00:37:30|62.87|60.07|63|60.2|63|60.2|62.87|60.07|0
1654216660000|2022-06-03 00:37:40|63.06|60.26|63.06|60.26|63.06|60.26|63|60.2|0
1654216670000|2022-06-03 00:37:50|62.94|60.14|62.87|60.07|62.94|60.14|62.87|60.07|0
1654216680000|2022-06-03 00:38:00|62.81|60.01|62.87|60.07|62.87|60.07|62.81|60.01|0
1654216690000|2022-06-03 00:38:10|62.81|60.01|62.81|60.01|62.84|60.04|62.81|60.01|0
1654216710000|2022-06-03 00:38:30|62.75|59.95|62.81|60.01|62.81|60.01|62.75|59.95|0
1654216720000|2022-06-03 00:38:40|62.75|59.95|62.74|59.94|62.75|59.95|62.74|59.94|0
1654216730000|2022-06-03 00:38:50|62.81|60.01|62.74|59.94|62.81|60.01|62.74|59.94|0
1654216760000|2022-06-03 00:39:20|62.78|59.98|62.78|59.98|62.78|59.98|62.78|59.98|0
1654216770000|2022-06-03 00:39:30|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1654216780000|2022-06-03 00:39:40|62.81|60.01|62.87|60.07|62.87|60.07|62.81|60.01|0
1654216800000|2022-06-03 00:40:00|62.93|60.13|62.9|60.1|62.93|60.13|62.9|60.1|0
1654216810000|2022-06-03 00:40:10|62.93|60.13|62.87|60.07|62.93|60.13|62.87|60.07|0
1654216820000|2022-06-03 00:40:20|62.9|60.1|62.93|60.13|62.93|60.13|62.9|60.1|0
1654216830000|2022-06-03 00:40:30|62.87|60.07|62.81|60.01|62.87|60.07|62.81|60.01|0
1654216840000|2022-06-03 00:40:40|62.87|60.07|62.87|60.07|62.93|60.13|62.87|60.07|0
1654216860000|2022-06-03 00:41:00|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1654216870000|2022-06-03 00:41:10|62.84|60.04|62.81|60.01|62.84|60.04|62.81|60.01|0
1654216880000|2022-06-03 00:41:20|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1654216900000|2022-06-03 00:41:40|62.77|59.97|62.81|60.01|62.81|60.01|62.77|59.97|0
1654216910000|2022-06-03 00:41:50|62.77|59.97|62.81|60.01|62.81|60.01|62.77|59.97|0
1654216930000|2022-06-03 00:42:10|62.84|60.04|62.81|60.01|62.84|60.04|62.81|60.01|0
1654216950000|2022-06-03 00:42:30|62.74|59.94|62.68|59.88|62.74|59.94|62.68|59.88|0
1654216960000|2022-06-03 00:42:40|62.74|59.94|62.81|60.01|62.81|60.01|62.74|59.94|0
1654216970000|2022-06-03 00:42:50|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1654216980000|2022-06-03 00:43:00|62.81|60.01|62.77|59.97|62.81|60.01|62.77|59.97|0
1654216990000|2022-06-03 00:43:10|62.81|60.01|62.87|60.07|62.87|60.07|62.81|60.01|0
1654217000000|2022-06-03 00:43:20|62.81|60.01|62.77|59.97|62.81|60.01|62.74|59.94|0
1654217010000|2022-06-03 00:43:30|62.74|59.94|62.81|60.01|62.81|60.01|62.74|59.94|0
1654217020000|2022-06-03 00:43:40|62.74|59.94|62.81|60.01|62.81|60.01|62.74|59.94|0
1654217030000|2022-06-03 00:43:50|62.87|60.07|62.81|60.01|62.87|60.07|62.81|60.01|0
1654217040000|2022-06-03 00:44:00|62.77|59.97|62.81|60.01|62.81|60.01|62.77|59.97|0
1654217060000|2022-06-03 00:44:20|62.77|59.97|62.74|59.94|62.77|59.97|62.74|59.94|0
1654217070000|2022-06-03 00:44:30|62.77|59.97|62.68|59.88|62.77|59.97|62.68|59.88|0
1654217080000|2022-06-03 00:44:40|62.74|59.94|62.68|59.88|62.74|59.94|62.68|59.88|0
1654217090000|2022-06-03 00:44:50|62.62|59.82|62.62|59.82|62.62|59.82|62.49|59.69|0
1654217110000|2022-06-03 00:45:10|62.55|59.75|62.49|59.69|62.58|59.78|62.49|59.69|0
1654217120000|2022-06-03 00:45:20|62.52|59.72|62.55|59.75|62.55|59.75|62.52|59.72|0
1654217130000|2022-06-03 00:45:30|62.49|59.69|62.49|59.69|62.55|59.75|62.49|59.69|0
1654217140000|2022-06-03 00:45:40|62.62|59.82|62.55|59.75|62.62|59.82|62.55|59.75|0
1654217150000|2022-06-03 00:45:50|62.49|59.69|62.43|59.63|62.49|59.69|62.43|59.63|0
1654217160000|2022-06-03 00:46:00|62.36|59.56|62.43|59.63|62.43|59.63|62.36|59.56|0
1654217170000|2022-06-03 00:46:10|62.46|59.66|62.43|59.63|62.46|59.66|62.43|59.63|0
1654217180000|2022-06-03 00:46:20|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1654217190000|2022-06-03 00:46:30|62.3|59.5|62.11|59.31|62.3|59.5|62.11|59.31|0
1654217200000|2022-06-03 00:46:40|62.17|59.37|62.05|59.25|62.24|59.44|62.05|59.25|0
1654217210000|2022-06-03 00:46:50|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1654217220000|2022-06-03 00:47:00|61.92|59.12|61.86|59.06|61.92|59.12|61.86|59.06|0
1654217230000|2022-06-03 00:47:10|61.83|59.03|61.99|59.19|61.99|59.19|61.83|59.03|0
1654217240000|2022-06-03 00:47:20|62.05|59.25|62.05|59.25|62.05|59.25|61.99|59.19|0
1654217250000|2022-06-03 00:47:30|62.11|59.31|62.05|59.25|62.11|59.31|62.05|59.25|0
1654217260000|2022-06-03 00:47:40|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1654217280000|2022-06-03 00:48:00|62.14|59.34|62.11|59.31|62.14|59.34|62.11|59.31|0
1654217290000|2022-06-03 00:48:10|62.24|59.44|62.17|59.37|62.24|59.44|62.17|59.37|0
1654217300000|2022-06-03 00:48:20|62.2|59.4|62.24|59.44|62.24|59.44|62.17|59.37|0
1654217320000|2022-06-03 00:48:40|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654217330000|2022-06-03 00:48:50|62.17|59.37|62.2|59.4|62.24|59.44|62.17|59.37|0
1654217340000|2022-06-03 00:49:00|62.24|59.44|62.11|59.31|62.24|59.44|62.11|59.31|0
1654217350000|2022-06-03 00:49:10|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1654217360000|2022-06-03 00:49:20|62.2|59.4|62.17|59.37|62.2|59.4|62.17|59.37|0
1654217370000|2022-06-03 00:49:30|62.14|59.34|62.17|59.37|62.17|59.37|62.14|59.34|0
1654217380000|2022-06-03 00:49:40|62.2|59.4|62.24|59.44|62.24|59.44|62.17|59.37|0
1654217400000|2022-06-03 00:50:00|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1654217410000|2022-06-03 00:50:10|62.36|59.56|62.3|59.5|62.36|59.56|62.3|59.5|0
1654217420000|2022-06-03 00:50:20|62.24|59.44|62.24|59.44|62.27|59.47|62.24|59.44|0
1654217430000|2022-06-03 00:50:30|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1654217450000|2022-06-03 00:50:50|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1654217470000|2022-06-03 00:51:10|62.24|59.44|62.3|59.5|62.3|59.5|62.24|59.44|0
1654217480000|2022-06-03 00:51:20|62.24|59.44|62.17|59.37|62.24|59.44|62.17|59.37|0
1654217490000|2022-06-03 00:51:30|62.2|59.4|62.14|59.34|62.2|59.4|62.11|59.31|0
1654217500000|2022-06-03 00:51:40|62.24|59.44|62.17|59.37|62.24|59.44|62.17|59.37|0
1654217510000|2022-06-03 00:51:50|62.11|59.31|62.14|59.34|62.17|59.37|62.11|59.31|0
1654217520000|2022-06-03 00:52:00|62.11|59.31|62.17|59.37|62.17|59.37|62.11|59.31|0
1654217530000|2022-06-03 00:52:10|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1654217540000|2022-06-03 00:52:20|62.11|59.31|62.05|59.25|62.11|59.31|62.05|59.25|0
1654217560000|2022-06-03 00:52:40|62.08|59.28|61.98|59.18|62.08|59.28|61.98|59.18|0
1654217570000|2022-06-03 00:52:50|61.92|59.12|61.86|59.06|61.92|59.12|61.86|59.06|0
1654217580000|2022-06-03 00:53:00|61.92|59.12|61.86|59.06|61.92|59.12|61.8|59|0
1654217600000|2022-06-03 00:53:20|61.92|59.12|61.98|59.18|61.98|59.18|61.92|59.12|0
1654217610000|2022-06-03 00:53:30|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1654217620000|2022-06-03 00:53:40|62.01|59.21|62.05|59.25|62.05|59.25|62.01|59.21|0
1654217640000|2022-06-03 00:54:00|62.08|59.28|62.08|59.28|62.11|59.31|62.08|59.28|0
1654217650000|2022-06-03 00:54:10|62.14|59.34|62.17|59.37|62.2|59.4|62.14|59.34|0
1654217660000|2022-06-03 00:54:20|62.14|59.34|62.14|59.34|62.17|59.37|62.14|59.34|0
1654217670000|2022-06-03 00:54:30|62.11|59.31|62.17|59.37|62.17|59.37|62.11|59.31|0
1654217680000|2022-06-03 00:54:40|62.14|59.34|62.23|59.43|62.23|59.43|62.14|59.34|0
1654217690000|2022-06-03 00:54:50|62.3|59.5|62.2|59.4|62.3|59.5|62.2|59.4|0
1654217700000|2022-06-03 00:55:00|62.23|59.43|62.11|59.31|62.23|59.43|62.11|59.31|0
1654217710000|2022-06-03 00:55:10|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1654217720000|2022-06-03 00:55:20|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1654217730000|2022-06-03 00:55:30|62.17|59.37|62.17|59.37|62.17|59.37|62.08|59.28|0
1654217740000|2022-06-03 00:55:40|62.14|59.34|62.11|59.31|62.14|59.34|62.11|59.31|0
1654217750000|2022-06-03 00:55:50|62.08|59.28|62.05|59.25|62.08|59.28|62.05|59.25|0
1654217760000|2022-06-03 00:56:00|62.01|59.21|62.04|59.24|62.04|59.24|61.98|59.18|0
1654217770000|2022-06-03 00:56:10|61.98|59.18|61.98|59.18|61.98|59.18|61.98|59.18|0
1654217790000|2022-06-03 00:56:30|61.95|59.15|61.92|59.12|61.95|59.15|61.92|59.12|0
1654217800000|2022-06-03 00:56:40|61.98|59.18|61.86|59.06|61.98|59.18|61.86|59.06|0
1654217810000|2022-06-03 00:56:50|61.89|59.09|61.92|59.12|61.92|59.12|61.89|59.09|0
1654217820000|2022-06-03 00:57:00|61.89|59.09|61.79|58.99|61.89|59.09|61.79|58.99|0
1654217830000|2022-06-03 00:57:10|61.86|59.06|61.86|59.06|61.86|59.06|61.86|59.06|0
1654217840000|2022-06-03 00:57:20|61.92|59.12|61.92|59.12|61.92|59.12|61.92|59.12|0
1654217850000|2022-06-03 00:57:30|61.98|59.18|61.98|59.18|61.98|59.18|61.98|59.18|0
1654217860000|2022-06-03 00:57:40|62.01|59.21|62.01|59.21|62.01|59.21|62.01|59.21|0
1654217870000|2022-06-03 00:57:50|61.95|59.15|61.86|59.06|61.95|59.15|61.86|59.06|0
1654217890000|2022-06-03 00:58:10|61.92|59.12|61.86|59.06|61.92|59.12|61.86|59.06|0
1654217900000|2022-06-03 00:58:20|61.79|58.99|61.73|58.93|61.79|58.99|61.73|58.93|0
1654217910000|2022-06-03 00:58:30|61.67|58.87|61.54|58.74|61.67|58.87|61.54|58.74|0
1654217920000|2022-06-03 00:58:40|61.36|58.56|61.54|58.74|61.54|58.74|61.36|58.56|0
1654217930000|2022-06-03 00:58:50|61.61|58.81|61.67|58.87|61.67|58.87|61.54|58.74|0
1654217940000|2022-06-03 00:59:00|61.61|58.81|61.64|58.84|61.67|58.87|61.61|58.81|0
1654217950000|2022-06-03 00:59:10|61.67|58.87|61.67|58.87|61.67|58.87|61.67|58.87|0
1654217960000|2022-06-03 00:59:20|61.61|58.81|61.67|58.87|61.67|58.87|61.61|58.81|0
1654217970000|2022-06-03 00:59:30|61.61|58.81|61.61|58.81|61.61|58.81|61.54|58.74|0
1654217980000|2022-06-03 00:59:40|61.57|58.77|61.54|58.74|61.57|58.77|61.48|58.68|0
1654217990000|2022-06-03 00:59:50|61.48|58.68|61.42|58.62|61.48|58.68|61.42|58.62|0
1654218000000|2022-06-03 01:00:00|61.48|58.68|61.42|58.62|61.48|58.68|61.42|58.62|0
1654218020000|2022-06-03 01:00:20|61.36|58.56|61.48|58.68|61.48|58.68|61.36|58.56|0
1654218030000|2022-06-03 01:00:30|61.42|58.62|61.42|58.62|61.42|58.62|61.42|58.62|0
1654218040000|2022-06-03 01:00:40|61.48|58.68|61.73|58.93|61.73|58.93|61.48|58.68|0
1654218050000|2022-06-03 01:00:50|61.7|58.9|61.67|58.87|61.7|58.9|61.61|58.81|0
1654218060000|2022-06-03 01:01:00|61.61|58.81|61.61|58.81|61.67|58.87|61.61|58.81|0
1654218070000|2022-06-03 01:01:10|61.67|58.87|61.67|58.87|61.67|58.87|61.61|58.81|0
1654218080000|2022-06-03 01:01:20|61.61|58.81|61.6|58.8|61.61|58.81|61.6|58.8|0
1654218090000|2022-06-03 01:01:30|61.54|58.74|61.54|58.74|61.6|58.8|61.54|58.74|0
1654218100000|2022-06-03 01:01:40|61.48|58.68|61.54|58.74|61.54|58.74|61.48|58.68|0
1654218110000|2022-06-03 01:01:50|61.6|58.8|61.67|58.87|61.67|58.87|61.6|58.8|0
1654218120000|2022-06-03 01:02:00|61.6|58.8|61.67|58.87|61.67|58.87|61.6|58.8|0
1654218130000|2022-06-03 01:02:10|61.73|58.93|61.79|58.99|61.79|58.99|61.7|58.9|0
1654218140000|2022-06-03 01:02:20|61.76|58.96|61.67|58.87|61.76|58.96|61.67|58.87|0
1654218160000|2022-06-03 01:02:40|61.63|58.83|61.6|58.8|61.63|58.83|61.6|58.8|0
1654218180000|2022-06-03 01:03:00|61.67|58.87|61.67|58.87|61.7|58.9|61.67|58.87|0
1654218190000|2022-06-03 01:03:10|61.73|58.93|61.76|58.96|61.79|58.99|61.73|58.93|0
1654218200000|2022-06-03 01:03:20|61.73|58.93|61.6|58.8|61.73|58.93|61.6|58.8|0
1654218210000|2022-06-03 01:03:30|61.67|58.87|61.67|58.87|61.67|58.87|61.67|58.87|0
1654218220000|2022-06-03 01:03:40|61.6|58.8|61.6|58.8|61.6|58.8|61.57|58.77|0
1654218230000|2022-06-03 01:03:50|61.57|58.77|61.67|58.87|61.67|58.87|61.57|58.77|0
1654218240000|2022-06-03 01:04:00|61.73|58.93|61.67|58.87|61.73|58.93|61.67|58.87|0
1654218250000|2022-06-03 01:04:10|61.73|58.93|61.67|58.87|61.73|58.93|61.67|58.87|0
1654218260000|2022-06-03 01:04:20|61.7|58.9|61.67|58.87|61.7|58.9|61.67|58.87|0
1654218270000|2022-06-03 01:04:30|61.63|58.83|61.67|58.87|61.67|58.87|61.63|58.83|0
1654218280000|2022-06-03 01:04:40|61.6|58.8|61.73|58.93|61.73|58.93|61.6|58.8|0
1654218290000|2022-06-03 01:04:50|61.79|58.99|61.79|58.99|61.79|58.99|61.79|58.99|0
1654218300000|2022-06-03 01:05:00|61.73|58.93|61.73|58.93|61.79|58.99|61.73|58.93|0
1654218310000|2022-06-03 01:05:10|61.67|58.87|61.6|58.8|61.67|58.87|61.6|58.8|0
1654218320000|2022-06-03 01:05:20|61.54|58.74|61.42|58.62|61.54|58.74|61.42|58.62|0
1654218330000|2022-06-03 01:05:30|61.35|58.55|61.73|58.93|61.73|58.93|61.35|58.55|0
1654218340000|2022-06-03 01:05:40|61.67|58.87|61.85|59.05|61.85|59.05|61.67|58.87|0
1654218350000|2022-06-03 01:05:50|61.92|59.12|61.88|59.08|61.92|59.12|61.88|59.08|0
1654218360000|2022-06-03 01:06:00|61.92|59.12|61.85|59.05|61.92|59.12|61.85|59.05|0
1654218370000|2022-06-03 01:06:10|61.92|59.12|62.04|59.24|62.04|59.24|61.92|59.12|0
1654218380000|2022-06-03 01:06:20|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1654218390000|2022-06-03 01:06:30|62.04|59.24|62.1|59.3|62.1|59.3|62.04|59.24|0
1654218410000|2022-06-03 01:06:50|62.04|59.24|62.04|59.24|62.04|59.24|62.04|59.24|0
1654218420000|2022-06-03 01:07:00|61.98|59.18|62.04|59.24|62.04|59.24|61.98|59.18|0
1654218440000|2022-06-03 01:07:20|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1654218450000|2022-06-03 01:07:30|62.17|59.37|62.1|59.3|62.17|59.37|62.1|59.3|0
1654218480000|2022-06-03 01:08:00|62.07|59.27|62.04|59.24|62.07|59.27|62.04|59.24|0
1654218510000|2022-06-03 01:08:30|62.01|59.21|62.1|59.3|62.1|59.3|61.91|59.11|0
1654218520000|2022-06-03 01:08:40|62.04|59.24|62.04|59.24|62.04|59.24|62.04|59.24|0
1654218530000|2022-06-03 01:08:50|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1654218540000|2022-06-03 01:09:00|62.16|59.36|62.1|59.3|62.16|59.36|62.1|59.3|0
1654218550000|2022-06-03 01:09:10|62.04|59.24|61.98|59.18|62.04|59.24|61.98|59.18|0
1654218560000|2022-06-03 01:09:20|61.91|59.11|61.91|59.11|61.91|59.11|61.91|59.11|0
1654218570000|2022-06-03 01:09:30|61.88|59.08|61.85|59.05|61.91|59.11|61.85|59.05|0
1654218580000|2022-06-03 01:09:40|61.88|59.08|61.85|59.05|61.88|59.08|61.85|59.05|0
1654218590000|2022-06-03 01:09:50|61.79|58.99|61.76|58.96|61.79|58.99|61.76|58.96|0
1654218600000|2022-06-03 01:10:00|61.73|58.93|61.85|59.05|61.85|59.05|61.73|58.93|0
1654218610000|2022-06-03 01:10:10|61.73|58.93|61.73|58.93|61.79|58.99|61.73|58.93|0
1654218620000|2022-06-03 01:10:20|61.66|58.86|61.66|58.86|61.66|58.86|61.66|58.86|0
1654218630000|2022-06-03 01:10:30|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1654218640000|2022-06-03 01:10:40|61.57|58.77|61.54|58.74|61.6|58.8|61.54|58.74|0
1654218650000|2022-06-03 01:10:50|61.6|58.8|61.66|58.86|61.66|58.86|61.6|58.8|0
1654218660000|2022-06-03 01:11:00|61.73|58.93|61.66|58.86|61.73|58.93|61.66|58.86|0
1654218670000|2022-06-03 01:11:10|61.6|58.8|61.66|58.86|61.66|58.86|61.6|58.8|0
1654218680000|2022-06-03 01:11:20|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1654218690000|2022-06-03 01:11:30|61.63|58.83|61.6|58.8|61.63|58.83|61.6|58.8|0
1654218700000|2022-06-03 01:11:40|61.66|58.86|61.66|58.86|61.66|58.86|61.66|58.86|0
1654218720000|2022-06-03 01:12:00|61.63|58.83|61.66|58.86|61.66|58.86|61.63|58.83|0
1654218730000|2022-06-03 01:12:10|61.6|58.8|61.66|58.86|61.66|58.86|61.6|58.8|0
1654218740000|2022-06-03 01:12:20|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1654218750000|2022-06-03 01:12:30|61.75|58.95|61.85|59.05|61.85|59.05|61.75|58.95|0
1654218760000|2022-06-03 01:12:40|61.91|59.11|61.91|59.11|61.97|59.17|61.91|59.11|0
1654218770000|2022-06-03 01:12:50|61.85|59.05|61.82|59.02|61.88|59.08|61.82|59.02|0
1654218780000|2022-06-03 01:13:00|61.88|59.08|61.94|59.14|61.97|59.17|61.85|59.05|0
1654218790000|2022-06-03 01:13:10|61.97|59.17|62.1|59.3|62.1|59.3|61.97|59.17|0
1654218800000|2022-06-03 01:13:20|62.04|59.24|62.1|59.3|62.1|59.3|62.04|59.24|0
1654218810000|2022-06-03 01:13:30|62.16|59.36|62.1|59.3|62.16|59.36|62.1|59.3|0
1654218820000|2022-06-03 01:13:40|62.04|59.24|62.04|59.24|62.04|59.24|62.04|59.24|0
1654218830000|2022-06-03 01:13:50|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1654218840000|2022-06-03 01:14:00|62.04|59.24|62.16|59.36|62.16|59.36|62.04|59.24|0
1654218870000|2022-06-03 01:14:30|62.1|59.3|62.13|59.33|62.16|59.36|62.1|59.3|0
1654218880000|2022-06-03 01:14:40|62.04|59.24|61.97|59.17|62.04|59.24|61.97|59.17|0
1654218900000|2022-06-03 01:15:00|61.94|59.14|61.94|59.14|61.97|59.17|61.94|59.14|0
1654218910000|2022-06-03 01:15:10|61.91|59.11|62.04|59.24|62.04|59.24|61.91|59.11|0
1654218920000|2022-06-03 01:15:20|62.07|59.27|62.1|59.3|62.1|59.3|62.07|59.27|0
1654218940000|2022-06-03 01:15:40|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1654218950000|2022-06-03 01:15:50|61.91|59.11|61.91|59.11|61.97|59.17|61.91|59.11|0
1654218960000|2022-06-03 01:16:00|61.88|59.08|61.85|59.05|61.88|59.08|61.79|58.99|0
1654218970000|2022-06-03 01:16:10|61.91|59.11|61.91|59.11|61.91|59.11|61.91|59.11|0
1654218990000|2022-06-03 01:16:30|61.85|59.05|61.85|59.05|61.85|59.05|61.82|59.02|0
1654219000000|2022-06-03 01:16:40|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1654219010000|2022-06-03 01:16:50|61.91|59.11|61.91|59.11|61.91|59.11|61.88|59.08|0
1654219020000|2022-06-03 01:17:00|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1654219030000|2022-06-03 01:17:10|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1654219040000|2022-06-03 01:17:20|61.91|59.11|61.85|59.05|61.91|59.11|61.85|59.05|0
1654219050000|2022-06-03 01:17:30|61.79|58.99|61.82|59.02|61.82|59.02|61.79|58.99|0
1654219060000|2022-06-03 01:17:40|61.79|58.99|61.85|59.05|61.85|59.05|61.79|58.99|0
1654219080000|2022-06-03 01:18:00|61.91|59.11|61.91|59.11|61.91|59.11|61.85|59.05|0
1654219090000|2022-06-03 01:18:10|61.85|59.05|61.85|59.05|61.85|59.05|61.85|59.05|0
1654219100000|2022-06-03 01:18:20|61.81|59.01|61.85|59.05|61.85|59.05|61.81|59.01|0
1654219110000|2022-06-03 01:18:30|61.91|59.11|61.94|59.14|61.94|59.14|61.91|59.11|0
1654219120000|2022-06-03 01:18:40|61.91|59.11|61.94|59.14|61.94|59.14|61.91|59.11|0
1654219130000|2022-06-03 01:18:50|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1654219140000|2022-06-03 01:19:00|61.94|59.14|61.97|59.17|61.97|59.17|61.94|59.14|0
1654219150000|2022-06-03 01:19:10|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1654219160000|2022-06-03 01:19:20|61.91|59.11|61.85|59.05|61.91|59.11|61.85|59.05|0
1654219180000|2022-06-03 01:19:40|61.91|59.11|61.91|59.11|61.91|59.11|61.91|59.11|0
1654219190000|2022-06-03 01:19:50|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1654219200000|2022-06-03 01:20:00|61.91|59.11|61.94|59.14|61.94|59.14|61.91|59.11|0
1654219210000|2022-06-03 01:20:10|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1654219240000|2022-06-03 01:20:40|61.91|59.11|61.94|59.14|61.94|59.14|61.91|59.11|0
1654219250000|2022-06-03 01:20:50|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1654219270000|2022-06-03 01:21:10|62.13|59.33|62.16|59.36|62.16|59.36|62.13|59.33|0
1654219280000|2022-06-03 01:21:20|62.03|59.23|62.13|59.33|62.13|59.33|62.03|59.23|0
1654219290000|2022-06-03 01:21:30|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1654219300000|2022-06-03 01:21:40|62.16|59.36|62.22|59.42|62.22|59.42|62.16|59.36|0
1654219310000|2022-06-03 01:21:50|62.16|59.36|62.16|59.36|62.16|59.36|62.16|59.36|0
1654219320000|2022-06-03 01:22:00|62.22|59.42|62.22|59.42|62.28|59.48|62.22|59.42|0
1654219340000|2022-06-03 01:22:20|62.16|59.36|62.16|59.36|62.16|59.36|62.16|59.36|0
1654219350000|2022-06-03 01:22:30|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1654219380000|2022-06-03 01:23:00|62.16|59.36|62.16|59.36|62.16|59.36|62.16|59.36|0
1654219400000|2022-06-03 01:23:20|62.13|59.33|62.16|59.36|62.22|59.42|62.13|59.33|0
1654219430000|2022-06-03 01:23:50|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1654219440000|2022-06-03 01:24:00|62.16|59.36|62.16|59.36|62.16|59.36|62.1|59.3|0
1654219450000|2022-06-03 01:24:10|62.13|59.33|62.1|59.3|62.13|59.33|62.1|59.3|0
1654219460000|2022-06-03 01:24:20|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1654219470000|2022-06-03 01:24:30|61.97|59.17|61.97|59.17|62.03|59.23|61.97|59.17|0
1654219480000|2022-06-03 01:24:40|61.91|59.11|61.94|59.14|61.97|59.17|61.91|59.11|0
1654219490000|2022-06-03 01:24:50|61.91|59.11|61.91|59.11|61.91|59.11|61.91|59.11|0
1654219500000|2022-06-03 01:25:00|61.87|59.07|61.97|59.17|61.97|59.17|61.87|59.07|0
1654219510000|2022-06-03 01:25:10|61.91|59.11|61.91|59.11|61.91|59.11|61.91|59.11|0
1654219520000|2022-06-03 01:25:20|61.94|59.14|61.91|59.11|61.94|59.14|61.91|59.11|0
1654219540000|2022-06-03 01:25:40|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1654219550000|2022-06-03 01:25:50|61.91|59.11|61.87|59.07|61.91|59.11|61.84|59.04|0
1654219560000|2022-06-03 01:26:00|61.84|59.04|61.78|58.98|61.84|59.04|61.78|58.98|0
1654219580000|2022-06-03 01:26:20|61.75|58.95|61.72|58.92|61.75|58.95|61.72|58.92|0
1654219590000|2022-06-03 01:26:30|61.78|58.98|61.75|58.95|61.78|58.98|61.75|58.95|0
1654219600000|2022-06-03 01:26:40|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1654219610000|2022-06-03 01:26:50|61.69|58.89|61.66|58.86|61.69|58.89|61.66|58.86|0
1654219620000|2022-06-03 01:27:00|61.69|58.89|61.72|58.92|61.72|58.92|61.69|58.89|0
1654219630000|2022-06-03 01:27:10|61.69|58.89|61.75|58.95|61.75|58.95|61.69|58.89|0
1654219640000|2022-06-03 01:27:20|61.91|59.11|61.78|58.98|61.91|59.11|61.78|58.98|0
1654219650000|2022-06-03 01:27:30|61.84|59.04|61.84|59.04|61.84|59.04|61.84|59.04|0
1654219660000|2022-06-03 01:27:40|61.78|58.98|61.78|58.98|61.78|58.98|61.72|58.92|0
1654219670000|2022-06-03 01:27:50|61.75|58.95|61.72|58.92|61.75|58.95|61.72|58.92|0
1654219680000|2022-06-03 01:28:00|61.78|58.98|61.78|58.98|61.81|59.01|61.78|58.98|0
1654219690000|2022-06-03 01:28:10|61.72|58.92|61.69|58.89|61.72|58.92|61.69|58.89|0
1654219700000|2022-06-03 01:28:20|61.72|58.92|61.72|58.92|61.72|58.92|61.66|58.86|0
1654219720000|2022-06-03 01:28:40|61.75|58.95|61.72|58.92|61.75|58.95|61.72|58.92|0
1654219730000|2022-06-03 01:28:50|61.78|58.98|61.84|59.04|61.84|59.04|61.78|58.98|0
1654219740000|2022-06-03 01:29:00|61.78|58.98|61.72|58.92|61.78|58.98|61.72|58.92|0
1654219750000|2022-06-03 01:29:10|61.75|58.95|61.78|58.98|61.84|59.04|61.75|58.95|0
1654219760000|2022-06-03 01:29:20|61.84|59.04|61.9|59.1|61.9|59.1|61.84|59.04|0
1654219780000|2022-06-03 01:29:40|61.84|59.04|61.84|59.04|61.84|59.04|61.84|59.04|0
1654219790000|2022-06-03 01:29:50|61.9|59.1|61.87|59.07|61.9|59.1|61.84|59.04|0
1654219800000|2022-06-03 01:30:00|61.84|59.04|61.84|59.04|61.84|59.04|61.84|59.04|0
1654219810000|2022-06-03 01:30:10|61.9|59.1|62.03|59.23|62.03|59.23|61.9|59.1|0
1654219820000|2022-06-03 01:30:20|62.09|59.29|62.16|59.36|62.16|59.36|62.09|59.29|0
1654219830000|2022-06-03 01:30:30|62.06|59.26|62.12|59.32|62.12|59.32|62.06|59.26|0
1654219840000|2022-06-03 01:30:40|62.15|59.35|62.15|59.35|62.15|59.35|62.15|59.35|0
1654219850000|2022-06-03 01:30:50|62.09|59.29|62.03|59.23|62.09|59.29|62.03|59.23|0
1654219860000|2022-06-03 01:31:00|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1654219870000|2022-06-03 01:31:10|62.03|59.23|62.03|59.23|62.03|59.23|62|59.2|0
1654219890000|2022-06-03 01:31:30|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1654219900000|2022-06-03 01:31:40|62.03|59.23|62.03|59.23|62.03|59.23|62|59.2|0
1654219910000|2022-06-03 01:31:50|62.09|59.29|62.09|59.29|62.09|59.29|62.06|59.26|0
1654219920000|2022-06-03 01:32:00|62.03|59.23|61.97|59.17|62.03|59.23|61.97|59.17|0
1654219930000|2022-06-03 01:32:10|61.93|59.13|62.03|59.23|62.03|59.23|61.93|59.13|0
1654219940000|2022-06-03 01:32:20|62|59.2|62.03|59.23|62.03|59.23|62|59.2|0
1654219950000|2022-06-03 01:32:30|62.09|59.29|62.03|59.23|62.09|59.29|62.03|59.23|0
1654219970000|2022-06-03 01:32:50|61.97|59.17|61.97|59.17|61.97|59.17|61.9|59.1|0
1654219980000|2022-06-03 01:33:00|62.09|59.29|62.09|59.29|62.09|59.29|62.09|59.29|0
1654219990000|2022-06-03 01:33:10|62.12|59.32|62.12|59.32|62.15|59.35|62.09|59.29|0
1654220000000|2022-06-03 01:33:20|62.09|59.29|62.12|59.32|62.12|59.32|62.09|59.29|0
1654220010000|2022-06-03 01:33:30|62.15|59.35|62.18|59.38|62.22|59.42|62.15|59.35|0
1654220020000|2022-06-03 01:33:40|62.15|59.35|62.15|59.35|62.15|59.35|62.15|59.35|0
1654220030000|2022-06-03 01:33:50|62.22|59.42|62.15|59.35|62.22|59.42|62.15|59.35|0
1654220040000|2022-06-03 01:34:00|62.09|59.29|62.09|59.29|62.12|59.32|62.09|59.29|0
1654220050000|2022-06-03 01:34:10|62.15|59.35|62.09|59.29|62.15|59.35|62.09|59.29|0
1654220060000|2022-06-03 01:34:20|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1654220070000|2022-06-03 01:34:30|61.97|59.17|61.9|59.1|61.97|59.17|61.9|59.1|0
1654220080000|2022-06-03 01:34:40|61.97|59.17|61.9|59.1|61.97|59.17|61.9|59.1|0
1654220090000|2022-06-03 01:34:50|61.87|59.07|61.84|59.04|61.9|59.1|61.84|59.04|0
1654220100000|2022-06-03 01:35:00|61.87|59.07|61.71|58.91|61.9|59.1|61.71|58.91|0
1654220110000|2022-06-03 01:35:10|61.81|59.01|62.03|59.23|62.03|59.23|61.81|59.01|0
1654220120000|2022-06-03 01:35:20|61.99|59.19|61.96|59.16|61.99|59.19|61.96|59.16|0
1654220130000|2022-06-03 01:35:30|62.09|59.29|62.15|59.35|62.15|59.35|62.09|59.29|0
1654220140000|2022-06-03 01:35:40|62.22|59.42|62.22|59.42|62.25|59.45|62.22|59.42|0
1654220150000|2022-06-03 01:35:50|62.18|59.38|62.31|59.51|62.31|59.51|62.18|59.38|0
1654220160000|2022-06-03 01:36:00|62.25|59.45|62.22|59.42|62.25|59.45|62.22|59.42|0
1654220170000|2022-06-03 01:36:10|62.25|59.45|62.34|59.54|62.34|59.54|62.22|59.42|0
1654220180000|2022-06-03 01:36:20|62.47|59.67|62.43|59.63|62.47|59.67|62.43|59.63|0
1654220190000|2022-06-03 01:36:30|62.4|59.6|62.34|59.54|62.4|59.6|62.34|59.54|0
1654220200000|2022-06-03 01:36:40|62.28|59.48|62.4|59.6|62.4|59.6|62.28|59.48|0
1654220220000|2022-06-03 01:37:00|62.47|59.67|62.53|59.73|62.53|59.73|62.47|59.67|0
1654220230000|2022-06-03 01:37:10|62.4|59.6|62.28|59.48|62.4|59.6|62.28|59.48|0
1654220250000|2022-06-03 01:37:30|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1654220270000|2022-06-03 01:37:50|62.15|59.35|62.09|59.29|62.15|59.35|62.09|59.29|0
1654220290000|2022-06-03 01:38:10|62.12|59.32|62.09|59.29|62.15|59.35|62.09|59.29|0
1654220300000|2022-06-03 01:38:20|62.12|59.32|62.09|59.29|62.15|59.35|62.09|59.29|0
1654220310000|2022-06-03 01:38:30|62.03|59.23|61.99|59.19|62.03|59.23|61.96|59.16|0
1654220320000|2022-06-03 01:38:40|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1654220360000|2022-06-03 01:39:20|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1654220380000|2022-06-03 01:39:40|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1654220390000|2022-06-03 01:39:50|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1654220400000|2022-06-03 01:40:00|62.09|59.29|62.09|59.29|62.12|59.32|62.09|59.29|0
1654220410000|2022-06-03 01:40:10|62.15|59.35|62.09|59.29|62.15|59.35|62.09|59.29|0
1654220430000|2022-06-03 01:40:30|62.15|59.35|62.12|59.32|62.15|59.35|62.12|59.32|0
1654220440000|2022-06-03 01:40:40|62.15|59.35|62.15|59.35|62.15|59.35|62.15|59.35|0
1654220460000|2022-06-03 01:41:00|62.21|59.41|62.18|59.38|62.21|59.41|62.18|59.38|0
1654220470000|2022-06-03 01:41:10|62.15|59.35|62.15|59.35|62.18|59.38|62.15|59.35|0
1654220480000|2022-06-03 01:41:20|62.09|59.29|62.15|59.35|62.15|59.35|62.09|59.29|0
1654220490000|2022-06-03 01:41:30|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1654220500000|2022-06-03 01:41:40|62.15|59.35|62.15|59.35|62.21|59.41|62.15|59.35|0
1654220510000|2022-06-03 01:41:50|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1654220520000|2022-06-03 01:42:00|62.18|59.38|62.15|59.35|62.21|59.41|62.15|59.35|0
1654220530000|2022-06-03 01:42:10|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1654220540000|2022-06-03 01:42:20|62.15|59.35|62.15|59.35|62.15|59.35|62.15|59.35|0
1654220550000|2022-06-03 01:42:30|62.18|59.38|62.24|59.44|62.24|59.44|62.18|59.38|0
1654220560000|2022-06-03 01:42:40|62.21|59.41|62.15|59.35|62.21|59.41|62.15|59.35|0
1654220570000|2022-06-03 01:42:50|62.18|59.38|62.15|59.35|62.21|59.41|62.15|59.35|0
1654220580000|2022-06-03 01:43:00|62.18|59.38|62.15|59.35|62.18|59.38|62.15|59.35|0
1654220590000|2022-06-03 01:43:10|62.21|59.41|62.21|59.41|62.21|59.41|62.18|59.38|0
1654220600000|2022-06-03 01:43:20|62.24|59.44|62.27|59.47|62.27|59.47|62.24|59.44|0
1654220610000|2022-06-03 01:43:30|62.24|59.44|62.27|59.47|62.27|59.47|62.24|59.44|0
1654220620000|2022-06-03 01:43:40|62.21|59.41|62.27|59.47|62.27|59.47|62.21|59.41|0
1654220630000|2022-06-03 01:43:50|62.21|59.41|62.27|59.47|62.27|59.47|62.21|59.41|0
1654220640000|2022-06-03 01:44:00|62.24|59.44|62.27|59.47|62.27|59.47|62.24|59.44|0
1654220650000|2022-06-03 01:44:10|62.34|59.54|62.46|59.66|62.46|59.66|62.34|59.54|0
1654220660000|2022-06-03 01:44:20|62.49|59.69|62.53|59.73|62.53|59.73|62.49|59.69|0
1654220670000|2022-06-03 01:44:30|62.56|59.76|62.53|59.73|62.56|59.76|62.53|59.73|0
1654220680000|2022-06-03 01:44:40|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1654220690000|2022-06-03 01:44:50|62.43|59.63|62.4|59.6|62.43|59.63|62.4|59.6|0
1654220700000|2022-06-03 01:45:00|62.46|59.66|62.72|59.92|62.72|59.92|62.46|59.66|0
1654220710000|2022-06-03 01:45:10|62.59|59.79|62.59|59.79|62.59|59.79|62.53|59.73|0
1654220720000|2022-06-03 01:45:20|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1654220740000|2022-06-03 01:45:40|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1654220750000|2022-06-03 01:45:50|62.71|59.91|62.75|59.95|62.78|59.98|62.71|59.91|0
1654220760000|2022-06-03 01:46:00|62.71|59.91|62.65|59.85|62.78|59.98|62.65|59.85|0
1654220770000|2022-06-03 01:46:10|62.71|59.91|62.71|59.91|62.75|59.95|62.71|59.91|0
1654220780000|2022-06-03 01:46:20|62.65|59.85|62.53|59.73|62.65|59.85|62.53|59.73|0
1654220790000|2022-06-03 01:46:30|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1654220800000|2022-06-03 01:46:40|62.56|59.76|62.4|59.6|62.56|59.76|62.4|59.6|0
1654220810000|2022-06-03 01:46:50|62.46|59.66|62.46|59.66|62.56|59.76|62.46|59.66|0
1654220820000|2022-06-03 01:47:00|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1654220830000|2022-06-03 01:47:10|62.52|59.72|62.56|59.76|62.56|59.76|62.52|59.72|0
1654220840000|2022-06-03 01:47:20|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1654220850000|2022-06-03 01:47:30|62.71|59.91|62.65|59.85|62.71|59.91|62.65|59.85|0
1654220860000|2022-06-03 01:47:40|62.81|60.01|62.71|59.91|62.84|60.04|62.71|59.91|0
1654220870000|2022-06-03 01:47:50|62.74|59.94|62.59|59.79|62.74|59.94|62.59|59.79|0
1654220880000|2022-06-03 01:48:00|62.62|59.82|62.59|59.79|62.62|59.82|62.59|59.79|0
1654220890000|2022-06-03 01:48:10|62.65|59.85|62.71|59.91|62.71|59.91|62.59|59.79|0
1654220900000|2022-06-03 01:48:20|62.65|59.85|62.59|59.79|62.65|59.85|62.59|59.79|0
1654220910000|2022-06-03 01:48:30|62.65|59.85|62.55|59.75|62.65|59.85|62.55|59.75|0
1654220920000|2022-06-03 01:48:40|62.59|59.79|62.59|59.79|62.65|59.85|62.59|59.79|0
1654220930000|2022-06-03 01:48:50|62.62|59.82|62.65|59.85|62.65|59.85|62.62|59.82|0
1654220960000|2022-06-03 01:49:20|62.62|59.82|62.59|59.79|62.62|59.82|62.59|59.79|0
1654221000000|2022-06-03 01:50:00|62.52|59.72|62.59|59.79|62.59|59.79|62.52|59.72|0
1654221010000|2022-06-03 01:50:10|62.62|59.82|62.78|59.98|62.78|59.98|62.62|59.82|0
1654221020000|2022-06-03 01:50:20|62.71|59.91|62.68|59.88|62.71|59.91|62.68|59.88|0
1654221030000|2022-06-03 01:50:30|62.71|59.91|62.78|59.98|62.78|59.98|62.71|59.91|0
1654221040000|2022-06-03 01:50:40|62.71|59.91|62.71|59.91|62.71|59.91|62.65|59.85|0
1654221060000|2022-06-03 01:51:00|62.74|59.94|62.78|59.98|62.78|59.98|62.74|59.94|0
1654221070000|2022-06-03 01:51:10|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1654221080000|2022-06-03 01:51:20|62.78|59.98|62.71|59.91|62.78|59.98|62.68|59.88|0
1654221110000|2022-06-03 01:51:50|62.68|59.88|62.65|59.85|62.68|59.88|62.65|59.85|0
1654221120000|2022-06-03 01:52:00|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1654221140000|2022-06-03 01:52:20|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1654221160000|2022-06-03 01:52:40|62.59|59.79|62.52|59.72|62.59|59.79|62.52|59.72|0
1654221170000|2022-06-03 01:52:50|62.55|59.75|62.52|59.72|62.55|59.75|62.52|59.72|0
1654221180000|2022-06-03 01:53:00|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1654221190000|2022-06-03 01:53:10|62.52|59.72|62.55|59.75|62.55|59.75|62.52|59.72|0
1654221200000|2022-06-03 01:53:20|62.59|59.79|62.55|59.75|62.59|59.79|62.52|59.72|0
1654221210000|2022-06-03 01:53:30|62.52|59.72|62.55|59.75|62.55|59.75|62.52|59.72|0
1654221220000|2022-06-03 01:53:40|62.52|59.72|62.55|59.75|62.55|59.75|62.52|59.72|0
1654221240000|2022-06-03 01:54:00|62.62|59.82|62.65|59.85|62.65|59.85|62.62|59.82|0
1654221250000|2022-06-03 01:54:10|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1654221260000|2022-06-03 01:54:20|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1654221280000|2022-06-03 01:54:40|62.74|59.94|62.77|59.97|62.77|59.97|62.71|59.91|0
1654221300000|2022-06-03 01:55:00|62.74|59.94|62.74|59.94|62.74|59.94|62.71|59.91|0
1654221310000|2022-06-03 01:55:10|62.84|60.04|62.8|60|62.84|60.04|62.77|59.97|0
1654221320000|2022-06-03 01:55:20|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1654221330000|2022-06-03 01:55:30|62.84|60.04|62.8|60|62.84|60.04|62.77|59.97|0
1654221340000|2022-06-03 01:55:40|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1654221360000|2022-06-03 01:56:00|62.84|60.04|62.9|60.1|62.9|60.1|62.84|60.04|0
1654221370000|2022-06-03 01:56:10|62.96|60.16|62.9|60.1|62.99|60.19|62.9|60.1|0
1654221380000|2022-06-03 01:56:20|62.84|60.04|62.9|60.1|62.9|60.1|62.84|60.04|0
1654221390000|2022-06-03 01:56:30|62.87|60.07|62.87|60.07|62.87|60.07|62.84|60.04|0
1654221400000|2022-06-03 01:56:40|62.9|60.1|62.87|60.07|62.9|60.1|62.84|60.04|0
1654221410000|2022-06-03 01:56:50|62.9|60.1|62.87|60.07|62.9|60.1|62.84|60.04|0
1654221420000|2022-06-03 01:57:00|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1654221450000|2022-06-03 01:57:30|62.84|60.04|62.9|60.1|62.9|60.1|62.84|60.04|0
1654221460000|2022-06-03 01:57:40|62.84|60.04|62.9|60.1|62.9|60.1|62.84|60.04|0
1654221470000|2022-06-03 01:57:50|62.87|60.07|62.9|60.1|62.9|60.1|62.87|60.07|0
1654221480000|2022-06-03 01:58:00|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1654221490000|2022-06-03 01:58:10|62.87|60.07|62.9|60.1|62.9|60.1|62.87|60.07|0
1654221510000|2022-06-03 01:58:30|62.93|60.13|62.96|60.16|62.96|60.16|62.93|60.13|0
1654221530000|2022-06-03 01:58:50|62.93|60.13|62.93|60.13|62.93|60.13|62.93|60.13|0
1654221540000|2022-06-03 01:59:00|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1654221550000|2022-06-03 01:59:10|62.87|60.07|62.84|60.04|62.9|60.1|62.84|60.04|0
1654221570000|2022-06-03 01:59:30|62.77|59.97|62.71|59.91|62.77|59.97|62.71|59.91|0
1654221580000|2022-06-03 01:59:40|62.65|59.85|62.61|59.81|62.65|59.85|62.61|59.81|0
1654221590000|2022-06-03 01:59:50|62.58|59.78|62.65|59.85|62.65|59.85|62.58|59.78|0
1654221620000|2022-06-03 02:00:20|62.58|59.78|62.58|59.78|62.58|59.78|62.58|59.78|0
1654221650000|2022-06-03 02:00:50|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1654221660000|2022-06-03 02:01:00|62.64|59.84|62.77|59.97|62.77|59.97|62.64|59.84|0
1654221670000|2022-06-03 02:01:10|62.74|59.94|62.77|59.97|62.77|59.97|62.74|59.94|0
1654221680000|2022-06-03 02:01:20|62.8|60|62.8|60|62.8|60|62.8|60|0
1654221690000|2022-06-03 02:01:30|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1654221700000|2022-06-03 02:01:40|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1654221710000|2022-06-03 02:01:50|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1654221730000|2022-06-03 02:02:10|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1654221740000|2022-06-03 02:02:20|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1654221750000|2022-06-03 02:02:30|62.71|59.91|62.77|59.97|62.77|59.97|62.71|59.91|0
1654221760000|2022-06-03 02:02:40|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1654221770000|2022-06-03 02:02:50|62.77|59.97|62.71|59.91|62.77|59.97|62.71|59.91|0
1654221790000|2022-06-03 02:03:10|62.64|59.84|62.58|59.78|62.64|59.84|62.58|59.78|0
1654221820000|2022-06-03 02:03:40|62.55|59.75|62.52|59.72|62.58|59.78|62.52|59.72|0
1654221840000|2022-06-03 02:04:00|62.48|59.68|62.58|59.78|62.58|59.78|62.45|59.65|0
1654221850000|2022-06-03 02:04:10|62.55|59.75|62.58|59.78|62.58|59.78|62.55|59.75|0
1654221860000|2022-06-03 02:04:20|62.55|59.75|62.52|59.72|62.55|59.75|62.52|59.72|0
1654221870000|2022-06-03 02:04:30|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1654221880000|2022-06-03 02:04:40|62.52|59.72|62.52|59.72|62.52|59.72|62.48|59.68|0
1654221890000|2022-06-03 02:04:50|62.48|59.68|62.45|59.65|62.48|59.68|62.45|59.65|0
1654221900000|2022-06-03 02:05:00|62.52|59.72|62.52|59.72|62.52|59.72|62.52|59.72|0
1654221940000|2022-06-03 02:05:40|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1654221950000|2022-06-03 02:05:50|62.48|59.68|62.45|59.65|62.48|59.68|62.45|59.65|0
1654221960000|2022-06-03 02:06:00|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1654221970000|2022-06-03 02:06:10|62.29|59.49|62.33|59.53|62.33|59.53|62.29|59.49|0
1654221980000|2022-06-03 02:06:20|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1654221990000|2022-06-03 02:06:30|62.29|59.49|62.26|59.46|62.29|59.49|62.26|59.46|0
1654222000000|2022-06-03 02:06:40|62.33|59.53|62.26|59.46|62.33|59.53|62.26|59.46|0
1654222010000|2022-06-03 02:06:50|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1654222020000|2022-06-03 02:07:00|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1654222030000|2022-06-03 02:07:10|62.39|59.59|62.33|59.53|62.39|59.59|62.33|59.53|0
1654222040000|2022-06-03 02:07:20|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1654222050000|2022-06-03 02:07:30|62.39|59.59|62.33|59.53|62.39|59.59|62.33|59.53|0
1654222060000|2022-06-03 02:07:40|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1654222070000|2022-06-03 02:07:50|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1654222080000|2022-06-03 02:08:00|62.36|59.56|62.36|59.56|62.36|59.56|62.33|59.53|0
1654222090000|2022-06-03 02:08:10|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1654222100000|2022-06-03 02:08:20|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1654222110000|2022-06-03 02:08:30|62.2|59.4|62.26|59.46|62.26|59.46|62.2|59.4|0
1654222120000|2022-06-03 02:08:40|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654222160000|2022-06-03 02:09:20|62.17|59.37|62.2|59.4|62.2|59.4|62.17|59.37|0
1654222170000|2022-06-03 02:09:30|62.17|59.37|62.1|59.3|62.17|59.37|62.07|59.27|0
1654222180000|2022-06-03 02:09:40|62.14|59.34|62.07|59.27|62.14|59.34|62.07|59.27|0
1654222200000|2022-06-03 02:10:00|62.01|59.21|62.01|59.21|62.04|59.24|62.01|59.21|0
1654222210000|2022-06-03 02:10:10|61.95|59.15|61.95|59.15|62.07|59.27|61.95|59.15|0
1654222220000|2022-06-03 02:10:20|62.01|59.21|61.98|59.18|62.01|59.21|61.98|59.18|0
1654222230000|2022-06-03 02:10:30|61.95|59.15|62.01|59.21|62.01|59.21|61.95|59.15|0
1654222250000|2022-06-03 02:10:50|62.07|59.27|62.07|59.27|62.07|59.27|62.07|59.27|0
1654222260000|2022-06-03 02:11:00|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1654222290000|2022-06-03 02:11:30|62.07|59.27|62.01|59.21|62.07|59.27|62.01|59.21|0
1654222310000|2022-06-03 02:11:50|62.07|59.27|61.95|59.15|62.07|59.27|61.95|59.15|0
1654222320000|2022-06-03 02:12:00|62.01|59.21|62.01|59.21|62.01|59.21|61.89|59.09|0
1654222350000|2022-06-03 02:12:30|61.98|59.18|62.01|59.21|62.01|59.21|61.98|59.18|0
1654222360000|2022-06-03 02:12:40|62.04|59.24|62.01|59.21|62.04|59.24|62.01|59.21|0
1654222370000|2022-06-03 02:12:50|62.07|59.27|62.04|59.24|62.07|59.27|62.04|59.24|0
1654222380000|2022-06-03 02:13:00|62.07|59.27|62.17|59.37|62.17|59.37|62.07|59.27|0
1654222390000|2022-06-03 02:13:10|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654222410000|2022-06-03 02:13:30|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1654222420000|2022-06-03 02:13:40|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654222430000|2022-06-03 02:13:50|62.26|59.46|62.26|59.46|62.26|59.46|62.23|59.43|0
1654222460000|2022-06-03 02:14:20|62.29|59.49|62.26|59.46|62.29|59.49|62.26|59.46|0
1654222470000|2022-06-03 02:14:30|62.29|59.49|62.26|59.46|62.29|59.49|62.26|59.46|0
1654222480000|2022-06-03 02:14:40|62.23|59.43|62.26|59.46|62.26|59.46|62.23|59.43|0
1654222500000|2022-06-03 02:15:00|62.32|59.52|62.26|59.46|62.32|59.52|62.26|59.46|0
1654222510000|2022-06-03 02:15:10|62.2|59.4|62.39|59.59|62.39|59.59|62.2|59.4|0
1654222530000|2022-06-03 02:15:30|62.35|59.55|62.35|59.55|62.39|59.59|62.35|59.55|0
1654222540000|2022-06-03 02:15:40|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1654222560000|2022-06-03 02:16:00|62.29|59.49|62.32|59.52|62.32|59.52|62.26|59.46|0
1654222570000|2022-06-03 02:16:10|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1654222600000|2022-06-03 02:16:40|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1654222610000|2022-06-03 02:16:50|62.39|59.59|62.35|59.55|62.39|59.59|62.32|59.52|0
1654222620000|2022-06-03 02:17:00|62.39|59.59|62.39|59.59|62.45|59.65|62.39|59.59|0
1654222630000|2022-06-03 02:17:10|62.35|59.55|62.39|59.59|62.39|59.59|62.35|59.55|0
1654222640000|2022-06-03 02:17:20|62.32|59.52|62.32|59.52|62.35|59.55|62.32|59.52|0
1654222660000|2022-06-03 02:17:40|62.26|59.46|62.32|59.52|62.32|59.52|62.26|59.46|0
1654222670000|2022-06-03 02:17:50|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1654222680000|2022-06-03 02:18:00|62.29|59.49|62.29|59.49|62.29|59.49|62.26|59.46|0
1654222690000|2022-06-03 02:18:10|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1654222710000|2022-06-03 02:18:30|62.2|59.4|62.23|59.43|62.26|59.46|62.2|59.4|0
1654222720000|2022-06-03 02:18:40|62.26|59.46|62.23|59.43|62.26|59.46|62.23|59.43|0
1654222730000|2022-06-03 02:18:50|62.26|59.46|62.2|59.4|62.26|59.46|62.2|59.4|0
1654222740000|2022-06-03 02:19:00|62.26|59.46|62.23|59.43|62.26|59.46|62.2|59.4|0
1654222750000|2022-06-03 02:19:10|62.2|59.4|62.23|59.43|62.23|59.43|62.2|59.4|0
1654222760000|2022-06-03 02:19:20|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1654222800000|2022-06-03 02:20:00|62.23|59.43|62.23|59.43|62.23|59.43|62.23|59.43|0
1654222810000|2022-06-03 02:20:10|62.26|59.46|62.16|59.36|62.26|59.46|62.16|59.36|0
1654222820000|2022-06-03 02:20:20|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654222860000|2022-06-03 02:21:00|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1654222870000|2022-06-03 02:21:10|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654222880000|2022-06-03 02:21:20|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1654222890000|2022-06-03 02:21:30|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654222900000|2022-06-03 02:21:40|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1654222920000|2022-06-03 02:22:00|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1654222960000|2022-06-03 02:22:40|62.32|59.52|62.26|59.46|62.32|59.52|62.26|59.46|0
1654222990000|2022-06-03 02:23:10|62.29|59.49|62.32|59.52|62.32|59.52|62.26|59.46|0
1654223000000|2022-06-03 02:23:20|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1654223020000|2022-06-03 02:23:40|62.32|59.52|62.26|59.46|62.32|59.52|62.26|59.46|0
1654223040000|2022-06-03 02:24:00|62.29|59.49|62.26|59.46|62.32|59.52|62.26|59.46|0
1654223050000|2022-06-03 02:24:10|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1654223100000|2022-06-03 02:25:00|62.35|59.55|62.26|59.46|62.35|59.55|62.26|59.46|0
1654223120000|2022-06-03 02:25:20|62.32|59.52|62.26|59.46|62.32|59.52|62.26|59.46|0
1654223150000|2022-06-03 02:25:50|62.29|59.49|62.19|59.39|62.29|59.49|62.19|59.39|0
1654223160000|2022-06-03 02:26:00|62.22|59.42|62.26|59.46|62.26|59.46|62.22|59.42|0
1654223170000|2022-06-03 02:26:10|62.22|59.42|62.19|59.39|62.22|59.42|62.19|59.39|0
1654223190000|2022-06-03 02:26:30|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1654223200000|2022-06-03 02:26:40|62.22|59.42|62.26|59.46|62.26|59.46|62.22|59.42|0
1654223210000|2022-06-03 02:26:50|62.19|59.39|62.19|59.39|62.19|59.39|62.16|59.36|0
1654223220000|2022-06-03 02:27:00|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1654223250000|2022-06-03 02:27:30|62.29|59.49|62.32|59.52|62.32|59.52|62.29|59.49|0
1654223280000|2022-06-03 02:28:00|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1654223290000|2022-06-03 02:28:10|62.32|59.52|62.25|59.45|62.32|59.52|62.25|59.45|0
1654223300000|2022-06-03 02:28:20|62.22|59.42|62.25|59.45|62.25|59.45|62.22|59.42|0
1654223320000|2022-06-03 02:28:40|62.19|59.39|62.25|59.45|62.25|59.45|62.19|59.39|0
1654223340000|2022-06-03 02:29:00|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1654223350000|2022-06-03 02:29:10|62.16|59.36|62.16|59.36|62.16|59.36|62.16|59.36|0
1654223360000|2022-06-03 02:29:20|62.19|59.39|62.13|59.33|62.19|59.39|62.13|59.33|0
1654223370000|2022-06-03 02:29:30|62.16|59.36|62.13|59.33|62.16|59.36|62.13|59.33|0
1654223380000|2022-06-03 02:29:40|62.16|59.36|62.16|59.36|62.16|59.36|62.16|59.36|0
1654223390000|2022-06-03 02:29:50|62.13|59.33|62.16|59.36|62.16|59.36|62.13|59.33|0
1654223400000|2022-06-03 02:30:00|62.19|59.39|62.19|59.39|62.25|59.45|62.19|59.39|0
1654223410000|2022-06-03 02:30:10|62.22|59.42|62.25|59.45|62.25|59.45|62.22|59.42|0
1654223430000|2022-06-03 02:30:30|62.22|59.42|62.25|59.45|62.25|59.45|62.22|59.42|0
1654223500000|2022-06-03 02:31:40|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1654223510000|2022-06-03 02:31:50|62.32|59.52|62.35|59.55|62.35|59.55|62.32|59.52|0
1654223530000|2022-06-03 02:32:10|62.32|59.52|62.38|59.58|62.38|59.58|62.32|59.52|0
1654223540000|2022-06-03 02:32:20|62.35|59.55|62.19|59.39|62.35|59.55|62.19|59.39|0
1654223560000|2022-06-03 02:32:40|62.13|59.33|62.25|59.45|62.25|59.45|62.13|59.33|0
1654223570000|2022-06-03 02:32:50|62.19|59.39|62.13|59.33|62.19|59.39|62.13|59.33|0
1654223580000|2022-06-03 02:33:00|62.19|59.39|62.19|59.39|62.22|59.42|62.19|59.39|0
1654223590000|2022-06-03 02:33:10|62.16|59.36|62.19|59.39|62.19|59.39|62.16|59.36|0
1654223600000|2022-06-03 02:33:20|62.13|59.33|62.16|59.36|62.16|59.36|62.13|59.33|0
1654223610000|2022-06-03 02:33:30|62.13|59.33|62.19|59.39|62.19|59.39|62.13|59.33|0
1654223620000|2022-06-03 02:33:40|62.22|59.42|62.13|59.33|62.22|59.42|62.13|59.33|0
1654223640000|2022-06-03 02:34:00|62.09|59.29|62|59.2|62.09|59.29|62|59.2|0
1654223700000|2022-06-03 02:35:00|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1654223710000|2022-06-03 02:35:10|62|59.2|62|59.2|62|59.2|62|59.2|0
1654223730000|2022-06-03 02:35:30|62.06|59.26|62.16|59.36|62.16|59.36|62.06|59.26|0
1654223740000|2022-06-03 02:35:40|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1654223760000|2022-06-03 02:36:00|62.22|59.42|62.19|59.39|62.22|59.42|62.19|59.39|0
1654223770000|2022-06-03 02:36:10|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1654223780000|2022-06-03 02:36:20|62.06|59.26|62|59.2|62.06|59.26|62|59.2|0
1654223800000|2022-06-03 02:36:40|62.03|59.23|61.94|59.14|62.03|59.23|61.94|59.14|0
1654223810000|2022-06-03 02:36:50|62|59.2|62|59.2|62|59.2|62|59.2|0
1654223820000|2022-06-03 02:37:00|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1654223830000|2022-06-03 02:37:10|61.94|59.14|62|59.2|62|59.2|61.94|59.14|0
1654223900000|2022-06-03 02:38:20|61.97|59.17|62|59.2|62|59.2|61.94|59.14|0
1654223910000|2022-06-03 02:38:30|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1654223920000|2022-06-03 02:38:40|61.94|59.14|61.97|59.17|61.97|59.17|61.94|59.14|0
1654223930000|2022-06-03 02:38:50|61.94|59.14|61.94|59.14|61.97|59.17|61.94|59.14|0
1654223960000|2022-06-03 02:39:20|61.87|59.07|61.94|59.14|61.94|59.14|61.87|59.07|0
1654223970000|2022-06-03 02:39:30|61.87|59.07|61.87|59.07|61.87|59.07|61.87|59.07|0
1654224000000|2022-06-03 02:40:00|61.81|59.01|61.81|59.01|61.81|59.01|61.75|58.95|0
1654224010000|2022-06-03 02:40:10|61.87|59.07|61.94|59.14|61.94|59.14|61.87|59.07|0
1654224020000|2022-06-03 02:40:20|61.87|59.07|61.87|59.07|61.87|59.07|61.87|59.07|0
1654224030000|2022-06-03 02:40:30|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1654224050000|2022-06-03 02:40:50|61.87|59.07|61.94|59.14|61.94|59.14|61.87|59.07|0
1654224070000|2022-06-03 02:41:10|61.97|59.17|61.94|59.14|61.97|59.17|61.94|59.14|0
1654224080000|2022-06-03 02:41:20|61.97|59.17|61.94|59.14|61.97|59.17|61.94|59.14|0
1654224090000|2022-06-03 02:41:30|62|59.2|62|59.2|62|59.2|62|59.2|0
1654224110000|2022-06-03 02:41:50|61.97|59.17|61.94|59.14|61.97|59.17|61.94|59.14|0
1654224120000|2022-06-03 02:42:00|61.87|59.07|61.94|59.14|61.94|59.14|61.87|59.07|0
1654224130000|2022-06-03 02:42:10|62|59.2|62|59.2|62|59.2|61.93|59.13|0
1654224140000|2022-06-03 02:42:20|61.93|59.13|61.87|59.07|61.93|59.13|61.87|59.07|0
1654224160000|2022-06-03 02:42:40|61.9|59.1|61.84|59.04|61.9|59.1|61.84|59.04|0
1654224170000|2022-06-03 02:42:50|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1654224180000|2022-06-03 02:43:00|61.87|59.07|61.87|59.07|61.93|59.13|61.87|59.07|0
1654224190000|2022-06-03 02:43:10|61.9|59.1|61.93|59.13|61.93|59.13|61.9|59.1|0
1654224200000|2022-06-03 02:43:20|61.87|59.07|61.93|59.13|61.93|59.13|61.87|59.07|0
1654224210000|2022-06-03 02:43:30|62|59.2|61.93|59.13|62|59.2|61.87|59.07|0
1654224220000|2022-06-03 02:43:40|61.96|59.16|61.93|59.13|61.96|59.16|61.93|59.13|0
1654224230000|2022-06-03 02:43:50|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1654224240000|2022-06-03 02:44:00|61.93|59.13|62|59.2|62.03|59.23|61.93|59.13|0
1654224250000|2022-06-03 02:44:10|62.06|59.26|62.12|59.32|62.12|59.32|62.06|59.26|0
1654224260000|2022-06-03 02:44:20|62.06|59.26|62.09|59.29|62.12|59.32|62.06|59.26|0
1654224270000|2022-06-03 02:44:30|62.06|59.26|62.06|59.26|62.09|59.29|62.06|59.26|0
1654224280000|2022-06-03 02:44:40|62|59.2|62|59.2|62|59.2|62|59.2|0
1654224290000|2022-06-03 02:44:50|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1654224300000|2022-06-03 02:45:00|62|59.2|61.93|59.13|62|59.2|61.93|59.13|0
1654224320000|2022-06-03 02:45:20|61.96|59.16|62|59.2|62|59.2|61.93|59.13|0
1654224330000|2022-06-03 02:45:30|62.03|59.23|62.06|59.26|62.06|59.26|62.03|59.23|0
1654224340000|2022-06-03 02:45:40|62.12|59.32|62.12|59.32|62.12|59.32|62.12|59.32|0
1654224360000|2022-06-03 02:46:00|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1654224380000|2022-06-03 02:46:20|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1654224390000|2022-06-03 02:46:30|62.31|59.51|62.31|59.51|62.31|59.51|62.21|59.41|0
1654224400000|2022-06-03 02:46:40|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1654224410000|2022-06-03 02:46:50|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1654224420000|2022-06-03 02:47:00|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1654224430000|2022-06-03 02:47:10|62.28|59.48|62.25|59.45|62.28|59.48|62.25|59.45|0
1654224440000|2022-06-03 02:47:20|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1654224450000|2022-06-03 02:47:30|62.12|59.32|62.12|59.32|62.12|59.32|62.12|59.32|0
1654224460000|2022-06-03 02:47:40|62.06|59.26|62.06|59.26|62.12|59.32|62.06|59.26|0
1654224490000|2022-06-03 02:48:10|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1654224500000|2022-06-03 02:48:20|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1654224540000|2022-06-03 02:49:00|61.99|59.19|62.06|59.26|62.06|59.26|61.99|59.19|0
1654224550000|2022-06-03 02:49:10|62.02|59.22|62.06|59.26|62.06|59.26|62.02|59.22|0
1654224580000|2022-06-03 02:49:40|62.09|59.29|62.06|59.26|62.09|59.29|62.06|59.26|0
1654224650000|2022-06-03 02:50:50|62.12|59.32|62.12|59.32|62.12|59.32|62.12|59.32|0
1654224660000|2022-06-03 02:51:00|62.15|59.35|62.18|59.38|62.18|59.38|62.15|59.35|0
1654224670000|2022-06-03 02:51:10|62.21|59.41|62.18|59.38|62.24|59.44|62.18|59.38|0
1654224680000|2022-06-03 02:51:20|62.24|59.44|62.27|59.47|62.27|59.47|62.24|59.44|0
1654224690000|2022-06-03 02:51:30|62.24|59.44|62.18|59.38|62.24|59.44|62.18|59.38|0
1654224720000|2022-06-03 02:52:00|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1654224730000|2022-06-03 02:52:10|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1654224740000|2022-06-03 02:52:20|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1654224750000|2022-06-03 02:52:30|62.21|59.41|62.12|59.32|62.21|59.41|62.12|59.32|0
1654224760000|2022-06-03 02:52:40|62.09|59.29|62.12|59.32|62.12|59.32|62.06|59.26|0
1654224790000|2022-06-03 02:53:10|62.06|59.26|62.12|59.32|62.12|59.32|62.06|59.26|0
1654224850000|2022-06-03 02:54:10|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1654224860000|2022-06-03 02:54:20|62.15|59.35|62.15|59.35|62.15|59.35|62.15|59.35|0
1654224870000|2022-06-03 02:54:30|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1654224890000|2022-06-03 02:54:50|62.12|59.32|62.18|59.38|62.18|59.38|62.12|59.32|0
1654224900000|2022-06-03 02:55:00|62.21|59.41|62.18|59.38|62.21|59.41|62.18|59.38|0
1654224910000|2022-06-03 02:55:10|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1654224930000|2022-06-03 02:55:30|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1654224940000|2022-06-03 02:55:40|62.15|59.35|62.12|59.32|62.15|59.35|62.12|59.32|0
1654224950000|2022-06-03 02:55:50|62.08|59.28|62.08|59.28|62.08|59.28|62.05|59.25|0
1654224960000|2022-06-03 02:56:00|62.05|59.25|62.08|59.28|62.08|59.28|62.05|59.25|0
1654224970000|2022-06-03 02:56:10|62.12|59.32|62.15|59.35|62.15|59.35|62.12|59.32|0
1654224980000|2022-06-03 02:56:20|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1654225000000|2022-06-03 02:56:40|62.12|59.32|62.05|59.25|62.12|59.32|62.05|59.25|0
1654225010000|2022-06-03 02:56:50|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1654225020000|2022-06-03 02:57:00|62.12|59.32|62.05|59.25|62.12|59.32|62.05|59.25|0
1654225060000|2022-06-03 02:57:40|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1654225070000|2022-06-03 02:57:50|61.96|59.16|61.96|59.16|61.99|59.19|61.96|59.16|0
1654225080000|2022-06-03 02:58:00|62.05|59.25|62.02|59.22|62.05|59.25|62.02|59.22|0
1654225090000|2022-06-03 02:58:10|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1654225100000|2022-06-03 02:58:20|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1654225110000|2022-06-03 02:58:30|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1654225120000|2022-06-03 02:58:40|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1654225130000|2022-06-03 02:58:50|62.08|59.28|62.05|59.25|62.08|59.28|62.05|59.25|0
1654225160000|2022-06-03 02:59:20|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1654225180000|2022-06-03 02:59:40|62.05|59.25|62.02|59.22|62.05|59.25|61.99|59.19|0
1654225190000|2022-06-03 02:59:50|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1654225200000|2022-06-03 03:00:00|62.12|59.32|62.12|59.32|62.12|59.32|62.12|59.32|0
1654225210000|2022-06-03 03:00:10|62.11|59.31|62.08|59.28|62.11|59.31|62.08|59.28|0
1654225220000|2022-06-03 03:00:20|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1654225230000|2022-06-03 03:00:30|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1654225250000|2022-06-03 03:00:50|62.08|59.28|62.05|59.25|62.08|59.28|62.05|59.25|0
1654225270000|2022-06-03 03:01:10|62.11|59.31|62.05|59.25|62.11|59.31|62.05|59.25|0
1654225280000|2022-06-03 03:01:20|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1654225290000|2022-06-03 03:01:30|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1654225300000|2022-06-03 03:01:40|62.11|59.31|62.05|59.25|62.11|59.31|62.05|59.25|0
1654225320000|2022-06-03 03:02:00|62.08|59.28|62.11|59.31|62.11|59.31|62.08|59.28|0
1654225330000|2022-06-03 03:02:10|62.14|59.34|62.18|59.38|62.18|59.38|62.14|59.34|0
1654225370000|2022-06-03 03:02:50|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1654225380000|2022-06-03 03:03:00|62.08|59.28|61.99|59.19|62.08|59.28|61.99|59.19|0
1654225390000|2022-06-03 03:03:10|61.93|59.13|61.96|59.16|61.96|59.16|61.93|59.13|0
1654225400000|2022-06-03 03:03:20|61.93|59.13|61.99|59.19|61.99|59.19|61.93|59.13|0
1654225420000|2022-06-03 03:03:40|61.93|59.13|61.93|59.13|61.93|59.13|61.93|59.13|0
1654225440000|2022-06-03 03:04:00|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1654225450000|2022-06-03 03:04:10|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1654225460000|2022-06-03 03:04:20|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1654225470000|2022-06-03 03:04:30|62.11|59.31|62.11|59.31|62.18|59.38|62.11|59.31|0
1654225500000|2022-06-03 03:05:00|62.14|59.34|62.11|59.31|62.14|59.34|62.11|59.31|0
1654225510000|2022-06-03 03:05:10|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1654225520000|2022-06-03 03:05:20|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1654225560000|2022-06-03 03:06:00|62.21|59.41|62.11|59.31|62.24|59.44|62.11|59.31|0
1654225570000|2022-06-03 03:06:10|62.08|59.28|62.05|59.25|62.08|59.28|62.05|59.25|0
1654225590000|2022-06-03 03:06:30|62.08|59.28|62.05|59.25|62.08|59.28|62.05|59.25|0
1654225620000|2022-06-03 03:07:00|62.02|59.22|61.99|59.19|62.02|59.22|61.99|59.19|0
1654225640000|2022-06-03 03:07:20|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1654225660000|2022-06-03 03:07:40|61.99|59.19|61.99|59.19|61.99|59.19|61.99|59.19|0
1654225670000|2022-06-03 03:07:50|61.95|59.15|61.99|59.19|61.99|59.19|61.95|59.15|0
1654225680000|2022-06-03 03:08:00|62.05|59.25|61.99|59.19|62.05|59.25|61.99|59.19|0
1654225690000|2022-06-03 03:08:10|61.95|59.15|61.99|59.19|61.99|59.19|61.95|59.15|0
1654225710000|2022-06-03 03:08:30|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1654225720000|2022-06-03 03:08:40|61.92|59.12|61.99|59.19|61.99|59.19|61.92|59.12|0
1654225740000|2022-06-03 03:09:00|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1654225750000|2022-06-03 03:09:10|61.92|59.12|61.8|59|61.92|59.12|61.8|59|0
1654225760000|2022-06-03 03:09:20|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1654225770000|2022-06-03 03:09:30|61.7|58.9|61.7|58.9|61.7|58.9|61.7|58.9|0
1654225780000|2022-06-03 03:09:40|61.74|58.94|61.74|58.94|61.77|58.97|61.74|58.94|0
1654225790000|2022-06-03 03:09:50|61.77|58.97|61.74|58.94|61.77|58.97|61.74|58.94|0
1654225800000|2022-06-03 03:10:00|61.73|58.93|61.61|58.81|61.73|58.93|61.61|58.81|0
1654225810000|2022-06-03 03:10:10|61.58|58.78|61.61|58.81|61.61|58.81|61.58|58.78|0
1654225830000|2022-06-03 03:10:30|61.64|58.84|61.49|58.69|61.64|58.84|61.49|58.69|0
1654225840000|2022-06-03 03:10:40|61.52|58.72|61.55|58.75|61.55|58.75|61.52|58.72|0
1654225880000|2022-06-03 03:11:20|61.58|58.78|61.55|58.75|61.58|58.78|61.55|58.75|0
1654225910000|2022-06-03 03:11:50|61.51|58.71|61.51|58.71|61.51|58.71|61.51|58.71|0
1654225920000|2022-06-03 03:12:00|61.42|58.62|61.36|58.56|61.42|58.62|61.36|58.56|0
1654225930000|2022-06-03 03:12:10|61.42|58.62|61.42|58.62|61.42|58.62|61.42|58.62|0
1654225960000|2022-06-03 03:12:40|61.48|58.68|61.48|58.68|61.48|58.68|61.48|58.68|0
1654225970000|2022-06-03 03:12:50|61.42|58.62|61.42|58.62|61.42|58.62|61.42|58.62|0
1654225980000|2022-06-03 03:13:00|61.45|58.65|61.42|58.62|61.45|58.65|61.42|58.62|0
1654225990000|2022-06-03 03:13:10|61.48|58.68|61.48|58.68|61.51|58.71|61.48|58.68|0
1654226000000|2022-06-03 03:13:20|61.51|58.71|61.51|58.71|61.51|58.71|61.51|58.71|0
1654226010000|2022-06-03 03:13:30|61.48|58.68|61.55|58.75|61.55|58.75|61.48|58.68|0
1654226020000|2022-06-03 03:13:40|61.58|58.78|61.58|58.78|61.58|58.78|61.58|58.78|0
1654226030000|2022-06-03 03:13:50|61.61|58.81|61.61|58.81|61.61|58.81|61.61|58.81|0
1654226040000|2022-06-03 03:14:00|61.64|58.84|61.67|58.87|61.67|58.87|61.64|58.84|0
1654226050000|2022-06-03 03:14:10|61.64|58.84|61.64|58.84|61.64|58.84|61.64|58.84|0
1654226060000|2022-06-03 03:14:20|61.61|58.81|61.61|58.81|61.61|58.81|61.61|58.81|0
1654226080000|2022-06-03 03:14:40|61.67|58.87|61.67|58.87|61.67|58.87|61.64|58.84|0
1654226090000|2022-06-03 03:14:50|61.64|58.84|61.64|58.84|61.64|58.84|61.64|58.84|0
1654226100000|2022-06-03 03:15:00|61.61|58.81|61.61|58.81|61.61|58.81|61.61|58.81|0
1654226110000|2022-06-03 03:15:10|61.58|58.78|61.61|58.81|61.61|58.81|61.58|58.78|0
1654226120000|2022-06-03 03:15:20|61.58|58.78|61.61|58.81|61.61|58.81|61.58|58.78|0
1654226130000|2022-06-03 03:15:30|61.64|58.84|61.67|58.87|61.67|58.87|61.64|58.84|0
1654226140000|2022-06-03 03:15:40|61.73|58.93|61.73|58.93|61.73|58.93|61.73|58.93|0
1654226150000|2022-06-03 03:15:50|61.61|58.81|61.61|58.81|61.61|58.81|61.61|58.81|0
1654226160000|2022-06-03 03:16:00|61.67|58.87|61.64|58.84|61.67|58.87|61.64|58.84|0
1654226170000|2022-06-03 03:16:10|61.67|58.87|61.67|58.87|61.67|58.87|61.67|58.87|0
1654226180000|2022-06-03 03:16:20|61.61|58.81|61.64|58.84|61.64|58.84|61.61|58.81|0
1654226190000|2022-06-03 03:16:30|61.67|58.87|61.61|58.81|61.67|58.87|61.61|58.81|0
1654226200000|2022-06-03 03:16:40|61.57|58.77|61.57|58.77|61.57|58.77|61.57|58.77|0
1654226210000|2022-06-03 03:16:50|61.54|58.74|61.48|58.68|61.54|58.74|61.48|58.68|0
1654226220000|2022-06-03 03:17:00|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654226270000|2022-06-03 03:17:50|61.48|58.68|61.48|58.68|61.48|58.68|61.48|58.68|0
1654226290000|2022-06-03 03:18:10|61.51|58.71|61.54|58.74|61.54|58.74|61.51|58.71|0
1654226300000|2022-06-03 03:18:20|61.48|58.68|61.48|58.68|61.48|58.68|61.48|58.68|0
1654226320000|2022-06-03 03:18:40|61.45|58.65|61.48|58.68|61.48|58.68|61.45|58.65|0
1654226330000|2022-06-03 03:18:50|61.45|58.65|61.48|58.68|61.48|58.68|61.45|58.65|0
1654226340000|2022-06-03 03:19:00|61.54|58.74|61.48|58.68|61.54|58.74|61.48|58.68|0
1654226370000|2022-06-03 03:19:30|61.42|58.62|61.42|58.62|61.42|58.62|61.42|58.62|0
1654226380000|2022-06-03 03:19:40|61.45|58.65|61.42|58.62|61.45|58.65|61.42|58.62|0
1654226400000|2022-06-03 03:20:00|61.36|58.56|61.36|58.56|61.36|58.56|61.36|58.56|0
1654226430000|2022-06-03 03:20:30|61.29|58.49|61.29|58.49|61.29|58.49|61.29|58.49|0
1654226440000|2022-06-03 03:20:40|61.36|58.56|61.36|58.56|61.36|58.56|61.36|58.56|0
1654226450000|2022-06-03 03:20:50|61.42|58.62|61.42|58.62|61.42|58.62|61.42|58.62|0
1654226470000|2022-06-03 03:21:10|61.39|58.59|61.42|58.62|61.42|58.62|61.39|58.59|0
1654226480000|2022-06-03 03:21:20|61.45|58.65|61.48|58.68|61.48|58.68|61.42|58.62|0
1654226510000|2022-06-03 03:21:50|61.42|58.62|61.42|58.62|61.42|58.62|61.42|58.62|0
1654226520000|2022-06-03 03:22:00|61.39|58.59|61.36|58.56|61.39|58.59|61.36|58.56|0
1654226540000|2022-06-03 03:22:20|61.29|58.49|61.36|58.56|61.36|58.56|61.29|58.49|0
1654226550000|2022-06-03 03:22:30|61.39|58.59|61.36|58.56|61.39|58.59|61.36|58.56|0
1654226560000|2022-06-03 03:22:40|61.42|58.62|61.36|58.56|61.42|58.62|61.36|58.56|0
1654226570000|2022-06-03 03:22:50|61.39|58.59|61.36|58.56|61.39|58.59|61.36|58.56|0
1654226600000|2022-06-03 03:23:20|61.42|58.62|61.48|58.68|61.48|58.68|61.42|58.62|0
1654226620000|2022-06-03 03:23:40|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654226660000|2022-06-03 03:24:20|61.57|58.77|61.6|58.8|61.6|58.8|61.54|58.74|0
1654226670000|2022-06-03 03:24:30|61.57|58.77|61.57|58.77|61.57|58.77|61.57|58.77|0
1654226680000|2022-06-03 03:24:40|61.6|58.8|61.54|58.74|61.6|58.8|61.54|58.74|0
1654226710000|2022-06-03 03:25:10|61.67|58.87|61.67|58.87|61.67|58.87|61.67|58.87|0
1654226730000|2022-06-03 03:25:30|61.6|58.8|61.67|58.87|61.67|58.87|61.6|58.8|0
1654226770000|2022-06-03 03:26:10|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1654226800000|2022-06-03 03:26:40|61.54|58.74|61.54|58.74|61.57|58.77|61.54|58.74|0
1654226810000|2022-06-03 03:26:50|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1654226820000|2022-06-03 03:27:00|61.57|58.77|61.57|58.77|61.57|58.77|61.57|58.77|0
1654226830000|2022-06-03 03:27:10|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1654226840000|2022-06-03 03:27:20|61.66|58.86|61.48|58.68|61.66|58.86|61.48|58.68|0
1654226850000|2022-06-03 03:27:30|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654226860000|2022-06-03 03:27:40|61.57|58.77|61.54|58.74|61.57|58.77|61.54|58.74|0
1654226880000|2022-06-03 03:28:00|61.48|58.68|61.48|58.68|61.48|58.68|61.48|58.68|0
1654226900000|2022-06-03 03:28:20|61.51|58.71|61.54|58.74|61.54|58.74|61.48|58.68|0
1654226910000|2022-06-03 03:28:30|61.48|58.68|61.48|58.68|61.48|58.68|61.48|58.68|0
1654226920000|2022-06-03 03:28:40|61.51|58.71|61.54|58.74|61.54|58.74|61.51|58.71|0
1654226940000|2022-06-03 03:29:00|61.48|58.68|61.48|58.68|61.48|58.68|61.48|58.68|0
1654226950000|2022-06-03 03:29:10|61.51|58.71|61.54|58.74|61.54|58.74|61.51|58.71|0
1654226970000|2022-06-03 03:29:30|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1654226980000|2022-06-03 03:29:40|61.57|58.77|61.6|58.8|61.6|58.8|61.57|58.77|0
1654227000000|2022-06-03 03:30:00|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654227010000|2022-06-03 03:30:10|61.6|58.8|61.54|58.74|61.6|58.8|61.54|58.74|0
1654227020000|2022-06-03 03:30:20|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1654227030000|2022-06-03 03:30:30|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654227040000|2022-06-03 03:30:40|61.48|58.68|61.48|58.68|61.48|58.68|61.48|58.68|0
1654227050000|2022-06-03 03:30:50|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654227070000|2022-06-03 03:31:10|61.29|58.49|61.35|58.55|61.35|58.55|61.29|58.49|0
1654227080000|2022-06-03 03:31:20|61.29|58.49|61.29|58.49|61.29|58.49|61.29|58.49|0
1654227090000|2022-06-03 03:31:30|61.35|58.55|61.35|58.55|61.38|58.58|61.35|58.55|0
1654227100000|2022-06-03 03:31:40|61.29|58.49|61.29|58.49|61.29|58.49|61.29|58.49|0
1654227200000|2022-06-03 03:33:20|61.35|58.55|61.35|58.55|61.35|58.55|61.32|58.52|0
1654227210000|2022-06-03 03:33:30|61.29|58.49|61.32|58.52|61.35|58.55|61.29|58.49|0
1654227220000|2022-06-03 03:33:40|61.29|58.49|61.35|58.55|61.35|58.55|61.29|58.49|0
1654227230000|2022-06-03 03:33:50|61.29|58.49|61.29|58.49|61.29|58.49|61.29|58.49|0
1654227240000|2022-06-03 03:34:00|61.35|58.55|61.41|58.61|61.41|58.61|61.35|58.55|0
1654227250000|2022-06-03 03:34:10|61.35|58.55|61.41|58.61|61.41|58.61|61.35|58.55|0
1654227270000|2022-06-03 03:34:30|61.38|58.58|61.41|58.61|61.41|58.61|61.38|58.58|0
1654227300000|2022-06-03 03:35:00|61.47|58.67|61.41|58.61|61.47|58.67|61.41|58.61|0
1654227320000|2022-06-03 03:35:20|61.47|58.67|61.47|58.67|61.47|58.67|61.47|58.67|0
1654227330000|2022-06-03 03:35:30|61.44|58.64|61.47|58.67|61.47|58.67|61.44|58.64|0
1654227340000|2022-06-03 03:35:40|61.44|58.64|61.41|58.61|61.44|58.64|61.41|58.61|0
1654227350000|2022-06-03 03:35:50|61.38|58.58|61.38|58.58|61.38|58.58|61.38|58.58|0
1654227360000|2022-06-03 03:36:00|61.41|58.61|61.41|58.61|61.41|58.61|61.41|58.61|0
1654227390000|2022-06-03 03:36:30|61.47|58.67|61.47|58.67|61.47|58.67|61.47|58.67|0
1654227420000|2022-06-03 03:37:00|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654227430000|2022-06-03 03:37:10|61.5|58.7|61.47|58.67|61.5|58.7|61.47|58.67|0
1654227440000|2022-06-03 03:37:20|61.44|58.64|61.47|58.67|61.47|58.67|61.44|58.64|0
1654227470000|2022-06-03 03:37:50|61.54|58.74|61.54|58.74|61.54|58.74|61.54|58.74|0
1654227520000|2022-06-03 03:38:40|61.5|58.7|61.54|58.74|61.54|58.74|61.5|58.7|0
1654227530000|2022-06-03 03:38:50|61.53|58.73|61.47|58.67|61.53|58.73|61.47|58.67|0
1654227550000|2022-06-03 03:39:10|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1654227560000|2022-06-03 03:39:20|61.47|58.67|61.47|58.67|61.47|58.67|61.47|58.67|0
1654227600000|2022-06-03 03:40:00|61.5|58.7|61.47|58.67|61.5|58.7|61.47|58.67|0
1654227620000|2022-06-03 03:40:20|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1654227680000|2022-06-03 03:41:20|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1654227690000|2022-06-03 03:41:30|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1654227700000|2022-06-03 03:41:40|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1654227710000|2022-06-03 03:41:50|61.66|58.86|61.66|58.86|61.66|58.86|61.66|58.86|0
1654227720000|2022-06-03 03:42:00|61.72|58.92|61.78|58.98|61.78|58.98|61.72|58.92|0
1654227730000|2022-06-03 03:42:10|61.75|58.95|61.75|58.95|61.75|58.95|61.75|58.95|0
1654227740000|2022-06-03 03:42:20|61.78|58.98|61.72|58.92|61.78|58.98|61.72|58.92|0
1654227750000|2022-06-03 03:42:30|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1654227790000|2022-06-03 03:43:10|61.72|58.92|61.72|58.92|61.75|58.95|61.72|58.92|0
1654227800000|2022-06-03 03:43:20|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1654227810000|2022-06-03 03:43:30|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1654227820000|2022-06-03 03:43:40|61.66|58.86|61.66|58.86|61.66|58.86|61.66|58.86|0
1654227840000|2022-06-03 03:44:00|61.6|58.8|61.66|58.86|61.66|58.86|61.6|58.8|0
1654227850000|2022-06-03 03:44:10|61.72|58.92|61.66|58.86|61.72|58.92|61.66|58.86|0
1654227860000|2022-06-03 03:44:20|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1654227870000|2022-06-03 03:44:30|61.84|59.04|61.84|59.04|61.84|59.04|61.84|59.04|0
1654227900000|2022-06-03 03:45:00|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1654227910000|2022-06-03 03:45:10|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1654227920000|2022-06-03 03:45:20|61.84|59.04|61.78|58.98|61.84|59.04|61.78|58.98|0
1654227930000|2022-06-03 03:45:30|61.84|59.04|61.84|59.04|61.84|59.04|61.84|59.04|0
1654227940000|2022-06-03 03:45:40|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1654227950000|2022-06-03 03:45:50|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1654227960000|2022-06-03 03:46:00|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1654228000000|2022-06-03 03:46:40|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1654228010000|2022-06-03 03:46:50|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1654228020000|2022-06-03 03:47:00|61.66|58.86|61.59|58.79|61.66|58.86|61.59|58.79|0
1654228030000|2022-06-03 03:47:10|61.56|58.76|61.56|58.76|61.56|58.76|61.56|58.76|0
1654228040000|2022-06-03 03:47:20|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1654228070000|2022-06-03 03:47:50|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1654228080000|2022-06-03 03:48:00|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1654228100000|2022-06-03 03:48:20|61.5|58.7|61.5|58.7|61.5|58.7|61.5|58.7|0
1654228110000|2022-06-03 03:48:30|61.47|58.67|61.53|58.73|61.59|58.79|61.47|58.67|0
1654228120000|2022-06-03 03:48:40|61.59|58.79|61.66|58.86|61.66|58.86|61.59|58.79|0
1654228130000|2022-06-03 03:48:50|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1654228150000|2022-06-03 03:49:10|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1654228160000|2022-06-03 03:49:20|61.66|58.86|61.66|58.86|61.69|58.89|61.66|58.86|0
1654228170000|2022-06-03 03:49:30|61.65|58.85|61.65|58.85|61.65|58.85|61.65|58.85|0
1654228180000|2022-06-03 03:49:40|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1654228190000|2022-06-03 03:49:50|61.56|58.76|61.59|58.79|61.59|58.79|61.56|58.76|0
1654228200000|2022-06-03 03:50:00|61.56|58.76|61.53|58.73|61.59|58.79|61.53|58.73|0
1654228210000|2022-06-03 03:50:10|61.59|58.79|61.56|58.76|61.59|58.79|61.56|58.76|0
1654228220000|2022-06-03 03:50:20|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1654228230000|2022-06-03 03:50:30|61.62|58.82|61.62|58.82|61.62|58.82|61.62|58.82|0
1654228240000|2022-06-03 03:50:40|61.65|58.85|61.65|58.85|61.65|58.85|61.65|58.85|0
1654228250000|2022-06-03 03:50:50|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1654228260000|2022-06-03 03:51:00|61.53|58.73|61.5|58.7|61.53|58.73|61.5|58.7|0
1654228270000|2022-06-03 03:51:10|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1654228310000|2022-06-03 03:51:50|61.47|58.67|61.47|58.67|61.47|58.67|61.47|58.67|0
1654228320000|2022-06-03 03:52:00|61.43|58.63|61.47|58.67|61.47|58.67|61.43|58.63|0
1654228330000|2022-06-03 03:52:10|61.4|58.6|61.4|58.6|61.4|58.6|61.4|58.6|0
1654228340000|2022-06-03 03:52:20|61.43|58.63|61.43|58.63|61.43|58.63|61.43|58.63|0
1654228350000|2022-06-03 03:52:30|61.4|58.6|61.4|58.6|61.4|58.6|61.4|58.6|0
1654228360000|2022-06-03 03:52:40|61.43|58.63|61.4|58.6|61.43|58.63|61.4|58.6|0
1654228380000|2022-06-03 03:53:00|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1654228390000|2022-06-03 03:53:10|61.5|58.7|61.53|58.73|61.53|58.73|61.5|58.7|0
1654228400000|2022-06-03 03:53:20|61.5|58.7|61.47|58.67|61.5|58.7|61.47|58.67|0
1654228420000|2022-06-03 03:53:40|61.5|58.7|61.47|58.67|61.5|58.7|61.47|58.67|0
1654228430000|2022-06-03 03:53:50|61.5|58.7|61.53|58.73|61.53|58.73|61.5|58.7|0
1654228440000|2022-06-03 03:54:00|61.56|58.76|61.56|58.76|61.56|58.76|61.56|58.76|0
1654228450000|2022-06-03 03:54:10|61.53|58.73|61.59|58.79|61.59|58.79|61.53|58.73|0
1654228480000|2022-06-03 03:54:40|61.65|58.85|61.65|58.85|61.65|58.85|61.65|58.85|0
1654228550000|2022-06-03 03:55:50|61.68|58.88|61.71|58.91|61.71|58.91|61.65|58.85|0
1654228560000|2022-06-03 03:56:00|61.68|58.88|61.71|58.91|61.71|58.91|61.68|58.88|0
1654228570000|2022-06-03 03:56:10|61.78|58.98|61.71|58.91|61.78|58.98|61.71|58.91|0
1654228580000|2022-06-03 03:56:20|61.65|58.85|61.65|58.85|61.65|58.85|61.65|58.85|0
1654228620000|2022-06-03 03:57:00|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1654228670000|2022-06-03 03:57:50|61.53|58.73|61.49|58.69|61.53|58.73|61.49|58.69|0
1654228680000|2022-06-03 03:58:00|61.53|58.73|61.53|58.73|61.53|58.73|61.46|58.66|0
1654228720000|2022-06-03 03:58:40|61.56|58.76|61.53|58.73|61.56|58.76|61.53|58.73|0
1654228730000|2022-06-03 03:58:50|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1654228740000|2022-06-03 03:59:00|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1654228800000|2022-06-03 04:00:00|61.56|58.76|61.56|58.76|61.56|58.76|61.56|58.76|0
1654228810000|2022-06-03 04:00:10|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1654228910000|2022-06-03 04:01:50|61.65|58.85|61.65|58.85|61.65|58.85|61.65|58.85|0
1654228920000|2022-06-03 04:02:00|61.62|58.82|61.65|58.85|61.65|58.85|61.62|58.82|0
1654228960000|2022-06-03 04:02:40|61.71|58.91|61.71|58.91|61.71|58.91|61.71|58.91|0
1654228980000|2022-06-03 04:03:00|61.65|58.85|61.71|58.91|61.71|58.91|61.65|58.85|0
1654228990000|2022-06-03 04:03:10|61.77|58.97|61.77|58.97|61.77|58.97|61.77|58.97|0
1654229000000|2022-06-03 04:03:20|61.71|58.91|61.71|58.91|61.71|58.91|61.71|58.91|0
1654229020000|2022-06-03 04:03:40|61.68|58.88|61.71|58.91|61.71|58.91|61.68|58.88|0
1654229030000|2022-06-03 04:03:50|61.65|58.85|61.65|58.85|61.65|58.85|61.65|58.85|0
1654229090000|2022-06-03 04:04:50|62.02|59.22|61.9|59.1|62.02|59.22|61.9|59.1|0
1654229120000|2022-06-03 04:05:20|61.87|59.07|61.84|59.04|61.87|59.07|61.84|59.04|0
1654229150000|2022-06-03 04:05:50|61.77|58.97|61.77|58.97|61.77|58.97|61.77|58.97|0
1654229160000|2022-06-03 04:06:00|61.84|59.04|61.87|59.07|61.87|59.07|61.84|59.04|0
1654229170000|2022-06-03 04:06:10|61.86|59.06|61.86|59.06|61.86|59.06|61.86|59.06|0
1654229180000|2022-06-03 04:06:20|61.83|59.03|61.83|59.03|61.83|59.03|61.83|59.03|0
1654229200000|2022-06-03 04:06:40|61.77|58.97|61.77|58.97|61.77|58.97|61.77|58.97|0
1654229210000|2022-06-03 04:06:50|61.83|59.03|61.83|59.03|61.83|59.03|61.83|59.03|0
1654229220000|2022-06-03 04:07:00|61.77|58.97|61.83|59.03|61.83|59.03|61.77|58.97|0
1654229240000|2022-06-03 04:07:20|61.9|59.1|61.96|59.16|61.96|59.16|61.9|59.1|0
1654229250000|2022-06-03 04:07:30|61.99|59.19|61.96|59.16|61.99|59.19|61.96|59.16|0
1654229270000|2022-06-03 04:07:50|61.9|59.1|61.9|59.1|61.9|59.1|61.9|59.1|0
1654229300000|2022-06-03 04:08:20|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1654229320000|2022-06-03 04:08:40|61.93|59.13|61.93|59.13|61.96|59.16|61.93|59.13|0
1654229340000|2022-06-03 04:09:00|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1654229360000|2022-06-03 04:09:20|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1654229370000|2022-06-03 04:09:30|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1654229380000|2022-06-03 04:09:40|62.05|59.25|62.05|59.25|62.05|59.25|62.05|59.25|0
1654229390000|2022-06-03 04:09:50|62.08|59.28|62.05|59.25|62.08|59.28|62.05|59.25|0
1654229400000|2022-06-03 04:10:00|62.08|59.28|62.02|59.22|62.08|59.28|62.02|59.22|0
1654229410000|2022-06-03 04:10:10|61.96|59.16|61.96|59.16|61.96|59.16|61.96|59.16|0
1654229430000|2022-06-03 04:10:30|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1654229520000|2022-06-03 04:12:00|62.08|59.28|62.02|59.22|62.08|59.28|62.02|59.22|0
1654229530000|2022-06-03 04:12:10|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1654229610000|2022-06-03 04:13:30|62.15|59.35|62.14|59.34|62.15|59.35|62.14|59.34|0
1654229620000|2022-06-03 04:13:40|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1654229630000|2022-06-03 04:13:50|62.08|59.28|62.14|59.34|62.14|59.34|62.08|59.28|0
1654229640000|2022-06-03 04:14:00|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1654229650000|2022-06-03 04:14:10|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1654229700000|2022-06-03 04:15:00|62.21|59.41|62.27|59.47|62.27|59.47|62.21|59.41|0
1654229730000|2022-06-03 04:15:30|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1654229780000|2022-06-03 04:16:20|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1654229810000|2022-06-03 04:16:50|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1654229820000|2022-06-03 04:17:00|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1654229830000|2022-06-03 04:17:10|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1654229860000|2022-06-03 04:17:40|62.3|59.5|62.33|59.53|62.33|59.53|62.3|59.5|0
1654229870000|2022-06-03 04:17:50|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1654229880000|2022-06-03 04:18:00|62.33|59.53|62.27|59.47|62.33|59.53|62.27|59.47|0
1654229900000|2022-06-03 04:18:20|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1654229910000|2022-06-03 04:18:30|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1654229930000|2022-06-03 04:18:50|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1654229990000|2022-06-03 04:19:50|62.24|59.44|62.27|59.47|62.27|59.47|62.24|59.44|0
1654230000000|2022-06-03 04:20:00|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1654230010000|2022-06-03 04:20:10|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1654230040000|2022-06-03 04:20:40|62.2|59.4|62.33|59.53|62.33|59.53|62.2|59.4|0
1654230050000|2022-06-03 04:20:50|62.3|59.5|62.27|59.47|62.3|59.5|62.27|59.47|0
1654230080000|2022-06-03 04:21:20|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1654230100000|2022-06-03 04:21:40|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1654230110000|2022-06-03 04:21:50|62.33|59.53|62.36|59.56|62.36|59.56|62.33|59.53|0
1654230120000|2022-06-03 04:22:00|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1654230140000|2022-06-03 04:22:20|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1654230150000|2022-06-03 04:22:30|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1654230160000|2022-06-03 04:22:40|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1654230170000|2022-06-03 04:22:50|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1654230200000|2022-06-03 04:23:20|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654230220000|2022-06-03 04:23:40|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1654230230000|2022-06-03 04:23:50|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654230250000|2022-06-03 04:24:10|62.14|59.34|62.17|59.37|62.2|59.4|62.14|59.34|0
1654230260000|2022-06-03 04:24:20|62.14|59.34|62.17|59.37|62.17|59.37|62.14|59.34|0
1654230270000|2022-06-03 04:24:30|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1654230280000|2022-06-03 04:24:40|62.2|59.4|62.14|59.34|62.2|59.4|62.14|59.34|0
1654230290000|2022-06-03 04:24:50|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654230310000|2022-06-03 04:25:10|62.27|59.47|62.23|59.43|62.27|59.47|62.23|59.43|0
1654230320000|2022-06-03 04:25:20|62.27|59.47|62.27|59.47|62.27|59.47|62.2|59.4|0
1654230370000|2022-06-03 04:26:10|62.3|59.5|62.26|59.46|62.3|59.5|62.26|59.46|0
1654230510000|2022-06-03 04:28:30|62.29|59.49|62.26|59.46|62.29|59.49|62.26|59.46|0
1654230530000|2022-06-03 04:28:50|62.2|59.4|62.2|59.4|62.2|59.4|62.2|59.4|0
1654230540000|2022-06-03 04:29:00|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1654230590000|2022-06-03 04:29:50|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1654230600000|2022-06-03 04:30:00|62.39|59.59|62.52|59.72|62.52|59.72|62.39|59.59|0
1654230610000|2022-06-03 04:30:10|62.48|59.68|62.52|59.72|62.52|59.72|62.48|59.68|0
1654230620000|2022-06-03 04:30:20|62.51|59.71|62.64|59.84|62.64|59.84|62.51|59.71|0
1654230630000|2022-06-03 04:30:30|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1654230640000|2022-06-03 04:30:40|62.64|59.84|62.64|59.84|62.64|59.84|62.64|59.84|0
1654230650000|2022-06-03 04:30:50|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1654230660000|2022-06-03 04:31:00|62.77|59.97|62.7|59.9|62.77|59.97|62.7|59.9|0
1654230670000|2022-06-03 04:31:10|62.64|59.84|62.64|59.84|62.64|59.84|62.64|59.84|0
1654230700000|2022-06-03 04:31:40|62.67|59.87|62.7|59.9|62.7|59.9|62.64|59.84|0
1654230710000|2022-06-03 04:31:50|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1654230720000|2022-06-03 04:32:00|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1654230750000|2022-06-03 04:32:30|62.64|59.84|62.64|59.84|62.64|59.84|62.64|59.84|0
1654230760000|2022-06-03 04:32:40|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1654230850000|2022-06-03 04:34:10|62.64|59.84|62.64|59.84|62.64|59.84|62.64|59.84|0
1654230890000|2022-06-03 04:34:50|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1654230900000|2022-06-03 04:35:00|62.58|59.78|62.58|59.78|62.58|59.78|62.58|59.78|0
1654230950000|2022-06-03 04:35:50|62.54|59.74|62.58|59.78|62.58|59.78|62.54|59.74|0
1654230960000|2022-06-03 04:36:00|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1654230980000|2022-06-03 04:36:20|62.58|59.78|62.58|59.78|62.58|59.78|62.58|59.78|0
1654231030000|2022-06-03 04:37:10|62.57|59.77|62.57|59.77|62.57|59.77|62.57|59.77|0
1654231070000|2022-06-03 04:37:50|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1654231120000|2022-06-03 04:38:40|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1654231130000|2022-06-03 04:38:50|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1654231140000|2022-06-03 04:39:00|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1654231160000|2022-06-03 04:39:20|62.48|59.68|62.51|59.71|62.51|59.71|62.48|59.68|0
1654231190000|2022-06-03 04:39:50|62.45|59.65|62.51|59.71|62.51|59.71|62.45|59.65|0
1654231200000|2022-06-03 04:40:00|62.48|59.68|62.45|59.65|62.48|59.68|62.45|59.65|0
1654231240000|2022-06-03 04:40:40|62.41|59.61|62.38|59.58|62.45|59.65|62.38|59.58|0
1654231260000|2022-06-03 04:41:00|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1654231270000|2022-06-03 04:41:10|62.38|59.58|62.45|59.65|62.45|59.65|62.38|59.58|0
1654231280000|2022-06-03 04:41:20|62.41|59.61|62.35|59.55|62.41|59.61|62.35|59.55|0
1654231290000|2022-06-03 04:41:30|62.38|59.58|62.38|59.58|62.38|59.58|62.35|59.55|0
1654231310000|2022-06-03 04:41:50|62.41|59.61|62.38|59.58|62.41|59.61|62.38|59.58|0
1654231320000|2022-06-03 04:42:00|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1654231330000|2022-06-03 04:42:10|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1654231350000|2022-06-03 04:42:30|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1654231360000|2022-06-03 04:42:40|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1654231370000|2022-06-03 04:42:50|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1654231380000|2022-06-03 04:43:00|62.35|59.55|62.32|59.52|62.35|59.55|62.32|59.52|0
1654231430000|2022-06-03 04:43:50|62.38|59.58|62.32|59.52|62.38|59.58|62.32|59.52|0
1654231450000|2022-06-03 04:44:10|62.26|59.46|62.38|59.58|62.38|59.58|62.26|59.46|0
1654231460000|2022-06-03 04:44:20|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1654231470000|2022-06-03 04:44:30|62.26|59.46|62.38|59.58|62.38|59.58|62.26|59.46|0
1654231480000|2022-06-03 04:44:40|62.41|59.61|62.45|59.65|62.45|59.65|62.38|59.58|0
1654231490000|2022-06-03 04:44:50|62.41|59.61|62.38|59.58|62.41|59.61|62.38|59.58|0
1654231500000|2022-06-03 04:45:00|62.45|59.65|62.48|59.68|62.51|59.71|62.45|59.65|0
1654231510000|2022-06-03 04:45:10|62.51|59.71|62.51|59.71|62.51|59.71|62.45|59.65|0
1654231520000|2022-06-03 04:45:20|62.45|59.65|62.38|59.58|62.48|59.68|62.38|59.58|0
1654231530000|2022-06-03 04:45:30|62.35|59.55|62.38|59.58|62.38|59.58|62.35|59.55|0
1654231540000|2022-06-03 04:45:40|62.45|59.65|62.48|59.68|62.48|59.68|62.45|59.65|0
1654231550000|2022-06-03 04:45:50|62.45|59.65|62.41|59.61|62.48|59.68|62.41|59.61|0
1654231560000|2022-06-03 04:46:00|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1654231570000|2022-06-03 04:46:10|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1654231580000|2022-06-03 04:46:20|62.44|59.64|62.47|59.67|62.47|59.67|62.44|59.64|0
1654231590000|2022-06-03 04:46:30|62.44|59.64|62.47|59.67|62.47|59.67|62.44|59.64|0
1654231600000|2022-06-03 04:46:40|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1654231630000|2022-06-03 04:47:10|62.38|59.58|62.38|59.58|62.41|59.61|62.38|59.58|0
1654231640000|2022-06-03 04:47:20|62.32|59.52|62.32|59.52|62.35|59.55|62.32|59.52|0
1654231650000|2022-06-03 04:47:30|62.35|59.55|62.38|59.58|62.38|59.58|62.35|59.55|0
1654231660000|2022-06-03 04:47:40|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1654231670000|2022-06-03 04:47:50|62.41|59.61|62.38|59.58|62.41|59.61|62.38|59.58|0
1654231680000|2022-06-03 04:48:00|62.41|59.61|62.32|59.52|62.41|59.61|62.32|59.52|0
1654231690000|2022-06-03 04:48:10|62.35|59.55|62.32|59.52|62.35|59.55|62.32|59.52|0
1654231700000|2022-06-03 04:48:20|62.29|59.49|62.38|59.58|62.38|59.58|62.29|59.49|0
1654231710000|2022-06-03 04:48:30|62.41|59.61|62.35|59.55|62.41|59.61|62.35|59.55|0
1654231720000|2022-06-03 04:48:40|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1654231730000|2022-06-03 04:48:50|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1654231740000|2022-06-03 04:49:00|62.35|59.55|62.38|59.58|62.38|59.58|62.35|59.55|0
1654231750000|2022-06-03 04:49:10|62.35|59.55|62.32|59.52|62.35|59.55|62.32|59.52|0
1654231760000|2022-06-03 04:49:20|62.28|59.48|62.25|59.45|62.28|59.48|62.25|59.45|0
1654231800000|2022-06-03 04:50:00|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1654231810000|2022-06-03 04:50:10|62.13|59.33|62.19|59.39|62.19|59.39|62.13|59.33|0
1654231830000|2022-06-03 04:50:30|62.13|59.33|62.13|59.33|62.13|59.33|62.13|59.33|0
1654231840000|2022-06-03 04:50:40|62.07|59.27|62.07|59.27|62.07|59.27|62.07|59.27|0
1654231850000|2022-06-03 04:50:50|62|59.2|62|59.2|62|59.2|62|59.2|0
1654231860000|2022-06-03 04:51:00|61.97|59.17|62|59.2|62|59.2|61.97|59.17|0
1654231880000|2022-06-03 04:51:20|61.97|59.17|61.94|59.14|61.97|59.17|61.94|59.14|0
1654231910000|2022-06-03 04:51:50|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1654231920000|2022-06-03 04:52:00|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1654231930000|2022-06-03 04:52:10|62|59.2|62|59.2|62|59.2|62|59.2|0
1654231970000|2022-06-03 04:52:50|61.94|59.14|61.94|59.14|61.94|59.14|61.94|59.14|0
1654231980000|2022-06-03 04:53:00|61.97|59.17|61.94|59.14|61.97|59.17|61.94|59.14|0
1654231990000|2022-06-03 04:53:10|61.91|59.11|61.88|59.08|61.91|59.11|61.88|59.08|0
1654232000000|2022-06-03 04:53:20|61.91|59.11|61.94|59.14|61.94|59.14|61.91|59.11|0
1654232010000|2022-06-03 04:53:30|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1654232040000|2022-06-03 04:54:00|61.81|59.01|61.75|58.95|61.81|59.01|61.75|58.95|0
1654232070000|2022-06-03 04:54:30|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1654232080000|2022-06-03 04:54:40|61.66|58.86|61.69|58.89|61.69|58.89|61.66|58.86|0
1654232090000|2022-06-03 04:54:50|61.75|58.95|61.75|58.95|61.75|58.95|61.75|58.95|0
1654232100000|2022-06-03 04:55:00|61.78|58.98|61.69|58.89|61.78|58.98|61.69|58.89|0
1654232120000|2022-06-03 04:55:20|61.75|58.95|61.75|58.95|61.75|58.95|61.75|58.95|0
1654232130000|2022-06-03 04:55:30|61.72|58.92|61.69|58.89|61.72|58.92|61.69|58.89|0
1654232140000|2022-06-03 04:55:40|61.66|58.86|61.66|58.86|61.66|58.86|61.66|58.86|0
1654232150000|2022-06-03 04:55:50|61.69|58.89|61.66|58.86|61.69|58.89|61.66|58.86|0
1654232160000|2022-06-03 04:56:00|61.63|58.83|61.63|58.83|61.63|58.83|61.63|58.83|0
1654232170000|2022-06-03 04:56:10|61.59|58.79|61.63|58.83|61.63|58.83|61.56|58.76|0
1654232180000|2022-06-03 04:56:20|61.66|58.86|61.66|58.86|61.66|58.86|61.66|58.86|0
1654232190000|2022-06-03 04:56:30|61.63|58.83|61.66|58.86|61.66|58.86|61.63|58.83|0
1654232200000|2022-06-03 04:56:40|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1654232220000|2022-06-03 04:57:00|61.62|58.82|61.65|58.85|61.65|58.85|61.62|58.82|0
1654232230000|2022-06-03 04:57:10|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1654232260000|2022-06-03 04:57:40|61.75|58.95|61.69|58.89|61.75|58.95|61.69|58.89|0
1654232280000|2022-06-03 04:58:00|61.75|58.95|61.75|58.95|61.75|58.95|61.75|58.95|0
1654232290000|2022-06-03 04:58:10|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1654232300000|2022-06-03 04:58:20|61.75|58.95|61.69|58.89|61.75|58.95|61.69|58.89|0
1654232310000|2022-06-03 04:58:30|61.65|58.85|61.62|58.82|61.65|58.85|61.62|58.82|0
1654232330000|2022-06-03 04:58:50|61.56|58.76|61.56|58.76|61.56|58.76|61.56|58.76|0
1654232350000|2022-06-03 04:59:10|61.53|58.73|61.56|58.76|61.56|58.76|61.53|58.73|0
1654232380000|2022-06-03 04:59:40|61.59|58.79|61.62|58.82|61.62|58.82|61.59|58.79|0
1654232400000|2022-06-03 05:00:00|61.56|58.76|61.53|58.73|61.56|58.76|61.53|58.73|0
1654232410000|2022-06-03 05:00:10|61.62|58.82|61.62|58.82|61.62|58.82|61.62|58.82|0
1654232420000|2022-06-03 05:00:20|61.56|58.76|61.56|58.76|61.56|58.76|61.56|58.76|0
1654232430000|2022-06-03 05:00:30|61.62|58.82|61.59|58.79|61.62|58.82|61.59|58.79|0
1654232440000|2022-06-03 05:00:40|61.62|58.82|61.59|58.79|61.62|58.82|61.56|58.76|0
1654232450000|2022-06-03 05:00:50|61.62|58.82|61.62|58.82|61.62|58.82|61.62|58.82|0
1654232490000|2022-06-03 05:01:30|61.65|58.85|61.69|58.89|61.69|58.89|61.62|58.82|0
1654232500000|2022-06-03 05:01:40|61.65|58.85|61.69|58.89|61.69|58.89|61.62|58.82|0
1654232510000|2022-06-03 05:01:50|61.75|58.95|61.75|58.95|61.75|58.95|61.75|58.95|0
1654232520000|2022-06-03 05:02:00|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1654232530000|2022-06-03 05:02:10|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1654232570000|2022-06-03 05:02:50|61.84|59.04|61.81|59.01|61.84|59.04|61.81|59.01|0
1654232580000|2022-06-03 05:03:00|61.87|59.07|61.81|59.01|61.87|59.07|61.81|59.01|0
1654232600000|2022-06-03 05:03:20|61.87|59.07|61.87|59.07|61.87|59.07|61.87|59.07|0
1654232610000|2022-06-03 05:03:30|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1654232630000|2022-06-03 05:03:50|61.75|58.95|61.75|58.95|61.75|58.95|61.75|58.95|0
1654232640000|2022-06-03 05:04:00|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1654232670000|2022-06-03 05:04:30|61.78|58.98|61.75|58.95|61.78|58.98|61.75|58.95|0
1654232680000|2022-06-03 05:04:40|61.71|58.91|61.68|58.88|61.71|58.91|61.68|58.88|0
1654232700000|2022-06-03 05:05:00|61.75|58.95|61.81|59.01|61.81|59.01|61.75|58.95|0
1654232730000|2022-06-03 05:05:30|61.75|58.95|61.75|58.95|61.75|58.95|61.75|58.95|0
1654232760000|2022-06-03 05:06:00|61.78|58.98|61.81|59.01|61.81|59.01|61.78|58.98|0
1654232770000|2022-06-03 05:06:10|61.78|58.98|61.75|58.95|61.78|58.98|61.75|58.95|0
1654232790000|2022-06-03 05:06:30|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1654232820000|2022-06-03 05:07:00|61.84|59.04|61.84|59.04|61.84|59.04|61.84|59.04|0
1654232830000|2022-06-03 05:07:10|61.87|59.07|61.87|59.07|61.87|59.07|61.87|59.07|0
1654232840000|2022-06-03 05:07:20|61.84|59.04|61.81|59.01|61.84|59.04|61.81|59.01|0
1654232880000|2022-06-03 05:08:00|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1654232900000|2022-06-03 05:08:20|61.68|58.88|61.68|58.88|61.68|58.88|61.68|58.88|0
1654232950000|2022-06-03 05:09:10|61.65|58.85|61.68|58.88|61.68|58.88|61.65|58.85|0
1654232960000|2022-06-03 05:09:20|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1654232990000|2022-06-03 05:09:50|61.81|59.01|61.71|58.91|61.81|59.01|61.71|58.91|0
1654233000000|2022-06-03 05:10:00|61.68|58.88|61.74|58.94|61.74|58.94|61.68|58.88|0
1654233030000|2022-06-03 05:10:30|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1654233050000|2022-06-03 05:10:50|61.74|58.94|61.81|59.01|61.81|59.01|61.74|58.94|0
1654233060000|2022-06-03 05:11:00|61.84|59.04|61.81|59.01|61.84|59.04|61.81|59.01|0
1654233120000|2022-06-03 05:12:00|61.77|58.97|61.74|58.94|61.77|58.97|61.74|58.94|0
1654233130000|2022-06-03 05:12:10|61.68|58.88|61.71|58.91|61.71|58.91|61.68|58.88|0
1654233140000|2022-06-03 05:12:20|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1654233160000|2022-06-03 05:12:40|61.77|58.97|61.77|58.97|61.77|58.97|61.74|58.94|0
1654233170000|2022-06-03 05:12:50|61.74|58.94|61.77|58.97|61.77|58.97|61.74|58.94|0
1654233190000|2022-06-03 05:13:10|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1654233200000|2022-06-03 05:13:20|61.8|59|61.8|59|61.8|59|61.8|59|0
1654233220000|2022-06-03 05:13:40|61.77|58.97|61.77|58.97|61.8|59|61.77|58.97|0
1654233230000|2022-06-03 05:13:50|61.8|59|61.77|58.97|61.8|59|61.77|58.97|0
1654233280000|2022-06-03 05:14:40|61.8|59|61.8|59|61.8|59|61.8|59|0
1654233300000|2022-06-03 05:15:00|61.87|59.07|61.87|59.07|61.87|59.07|61.87|59.07|0
1654233310000|2022-06-03 05:15:10|61.8|59|61.77|58.97|61.8|59|61.77|58.97|0
1654233320000|2022-06-03 05:15:20|61.8|59|61.8|59|61.8|59|61.8|59|0
1654233360000|2022-06-03 05:16:00|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1654233370000|2022-06-03 05:16:10|61.8|59|61.8|59|61.8|59|61.8|59|0
1654233480000|2022-06-03 05:18:00|61.74|58.94|61.8|59|61.8|59|61.74|58.94|0
1654233500000|2022-06-03 05:18:20|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1654233540000|2022-06-03 05:19:00|61.8|59|61.8|59|61.8|59|61.8|59|0
1654233550000|2022-06-03 05:19:10|61.86|59.06|61.8|59|61.86|59.06|61.8|59|0
1654233610000|2022-06-03 05:20:10|61.86|59.06|61.86|59.06|61.86|59.06|61.86|59.06|0
1654233630000|2022-06-03 05:20:30|61.8|59|61.8|59|61.8|59|61.8|59|0
1654233650000|2022-06-03 05:20:50|61.86|59.06|61.86|59.06|61.86|59.06|61.86|59.06|0
1654233780000|2022-06-03 05:23:00|61.83|59.03|61.86|59.06|61.86|59.06|61.83|59.03|0
1654233790000|2022-06-03 05:23:10|61.83|59.03|62.3|59.5|62.37|59.57|61.83|59.03|0
1654233800000|2022-06-03 05:23:20|62.27|59.47|62.21|59.41|62.27|59.47|62.18|59.38|0
1654233810000|2022-06-03 05:23:30|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1654233820000|2022-06-03 05:23:40|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1654233830000|2022-06-03 05:23:50|62.33|59.53|62.24|59.44|62.33|59.53|62.24|59.44|0
1654233840000|2022-06-03 05:24:00|62.27|59.47|62.3|59.5|62.3|59.5|62.27|59.47|0
1654233860000|2022-06-03 05:24:20|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1654233870000|2022-06-03 05:24:30|62.21|59.41|62.24|59.44|62.24|59.44|62.18|59.38|0
1654233880000|2022-06-03 05:24:40|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1654233890000|2022-06-03 05:24:50|62.21|59.41|62.24|59.44|62.24|59.44|62.21|59.41|0
1654233920000|2022-06-03 05:25:20|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1654233960000|2022-06-03 05:26:00|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1654233970000|2022-06-03 05:26:10|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1654233990000|2022-06-03 05:26:30|62.43|59.63|62.36|59.56|62.43|59.63|62.36|59.56|0
1654234000000|2022-06-03 05:26:40|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1654234070000|2022-06-03 05:27:50|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1654234080000|2022-06-03 05:28:00|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1654234090000|2022-06-03 05:28:10|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1654234100000|2022-06-03 05:28:20|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1654234110000|2022-06-03 05:28:30|62.3|59.5|62.3|59.5|62.3|59.5|62.3|59.5|0
1654234140000|2022-06-03 05:29:00|62.39|59.59|62.49|59.69|62.49|59.69|62.39|59.59|0
1654234150000|2022-06-03 05:29:10|62.43|59.63|62.49|59.69|62.49|59.69|62.43|59.63|0
1654234160000|2022-06-03 05:29:20|62.43|59.63|62.49|59.69|62.55|59.75|62.43|59.63|0
1654234170000|2022-06-03 05:29:30|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1654234190000|2022-06-03 05:29:50|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1654234210000|2022-06-03 05:30:10|62.55|59.75|62.61|59.81|62.61|59.81|62.55|59.75|0
1654234220000|2022-06-03 05:30:20|62.55|59.75|62.61|59.81|62.61|59.81|62.55|59.75|0
1654234230000|2022-06-03 05:30:30|62.58|59.78|62.61|59.81|62.61|59.81|62.55|59.75|0
1654234240000|2022-06-03 05:30:40|62.55|59.75|62.49|59.69|62.55|59.75|62.49|59.69|0
1654234250000|2022-06-03 05:30:50|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1654234270000|2022-06-03 05:31:10|62.61|59.81|62.55|59.75|62.61|59.81|62.52|59.72|0
1654234280000|2022-06-03 05:31:20|62.58|59.78|62.61|59.81|62.61|59.81|62.58|59.78|0
1654234310000|2022-06-03 05:31:50|62.68|59.88|62.68|59.88|62.68|59.88|62.61|59.81|0
1654234330000|2022-06-03 05:32:10|62.74|59.94|62.68|59.88|62.74|59.94|62.61|59.81|0
1654234380000|2022-06-03 05:33:00|62.74|59.94|62.68|59.88|62.74|59.94|62.68|59.88|0
1654234400000|2022-06-03 05:33:20|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1654234440000|2022-06-03 05:34:00|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1654234450000|2022-06-03 05:34:10|62.49|59.69|62.49|59.69|62.52|59.72|62.49|59.69|0
1654234470000|2022-06-03 05:34:30|62.42|59.62|62.49|59.69|62.49|59.69|62.42|59.62|0
1654234480000|2022-06-03 05:34:40|62.45|59.65|62.42|59.62|62.49|59.69|62.42|59.62|0
1654234500000|2022-06-03 05:35:00|62.36|59.56|62.36|59.56|62.39|59.59|62.36|59.56|0
1654234520000|2022-06-03 05:35:20|62.42|59.62|62.42|59.62|62.49|59.69|62.42|59.62|0
1654234530000|2022-06-03 05:35:30|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1654234540000|2022-06-03 05:35:40|62.55|59.75|62.61|59.81|62.61|59.81|62.55|59.75|0
1654234550000|2022-06-03 05:35:50|62.55|59.75|62.49|59.69|62.55|59.75|62.49|59.69|0
1654234560000|2022-06-03 05:36:00|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1654234570000|2022-06-03 05:36:10|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1654234580000|2022-06-03 05:36:20|62.55|59.75|62.55|59.75|62.55|59.75|62.49|59.69|0
1654234600000|2022-06-03 05:36:40|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1654234630000|2022-06-03 05:37:10|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1654234640000|2022-06-03 05:37:20|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1654234650000|2022-06-03 05:37:30|62.55|59.75|62.55|59.75|62.61|59.81|62.55|59.75|0
1654234660000|2022-06-03 05:37:40|62.58|59.78|62.61|59.81|62.61|59.81|62.58|59.78|0
1654234670000|2022-06-03 05:37:50|62.64|59.84|62.67|59.87|62.67|59.87|62.64|59.84|0
1654234730000|2022-06-03 05:38:50|62.74|59.94|62.67|59.87|62.74|59.94|62.67|59.87|0
1654234750000|2022-06-03 05:39:10|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1654234780000|2022-06-03 05:39:40|62.8|60|62.8|60|62.8|60|62.74|59.94|0
1654234820000|2022-06-03 05:40:20|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1654234830000|2022-06-03 05:40:30|62.8|60|62.8|60|62.86|60.06|62.8|60|0
1654234840000|2022-06-03 05:40:40|62.67|59.87|62.61|59.81|62.67|59.87|62.61|59.81|0
1654234850000|2022-06-03 05:40:50|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1654234880000|2022-06-03 05:41:20|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1654234890000|2022-06-03 05:41:30|62.67|59.87|62.74|59.94|62.74|59.94|62.67|59.87|0
1654234910000|2022-06-03 05:41:50|62.77|59.97|62.8|60|62.8|60|62.77|59.97|0
1654234920000|2022-06-03 05:42:00|62.83|60.03|62.86|60.06|62.86|60.06|62.83|60.03|0
1654234940000|2022-06-03 05:42:20|62.93|60.13|62.99|60.19|62.99|60.19|62.93|60.13|0
1654234970000|2022-06-03 05:42:50|63.05|60.25|63.02|60.22|63.05|60.25|63.02|60.22|0
1654234980000|2022-06-03 05:43:00|62.86|60.06|62.86|60.06|62.92|60.12|62.86|60.06|0
1654234990000|2022-06-03 05:43:10|62.8|60|62.8|60|62.8|60|62.8|60|0
1654235000000|2022-06-03 05:43:20|62.73|59.93|62.67|59.87|62.73|59.93|62.67|59.87|0
1654235010000|2022-06-03 05:43:30|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1654235020000|2022-06-03 05:43:40|62.58|59.78|62.55|59.75|62.58|59.78|62.55|59.75|0
1654235030000|2022-06-03 05:43:50|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1654235040000|2022-06-03 05:44:00|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1654235050000|2022-06-03 05:44:10|62.54|59.74|62.48|59.68|62.54|59.74|62.48|59.68|0
1654235060000|2022-06-03 05:44:20|62.54|59.74|62.36|59.56|62.54|59.74|62.36|59.56|0
1654235070000|2022-06-03 05:44:30|62.42|59.62|62.36|59.56|62.42|59.62|62.36|59.56|0
1654235090000|2022-06-03 05:44:50|62.32|59.52|62.36|59.56|62.36|59.56|62.32|59.52|0
1654235100000|2022-06-03 05:45:00|62.32|59.52|62.36|59.56|62.36|59.56|62.29|59.49|0
1654235110000|2022-06-03 05:45:10|62.29|59.49|62.36|59.56|62.36|59.56|62.29|59.49|0
1654235120000|2022-06-03 05:45:20|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1654235130000|2022-06-03 05:45:30|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1654235150000|2022-06-03 05:45:50|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1654235160000|2022-06-03 05:46:00|62.23|59.43|62.23|59.43|62.23|59.43|62.23|59.43|0
1654235170000|2022-06-03 05:46:10|62.29|59.49|62.29|59.49|62.29|59.49|62.26|59.46|0
1654235180000|2022-06-03 05:46:20|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1654235190000|2022-06-03 05:46:30|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1654235200000|2022-06-03 05:46:40|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1654235210000|2022-06-03 05:46:50|62.48|59.68|62.48|59.68|62.51|59.71|62.48|59.68|0
1654235220000|2022-06-03 05:47:00|62.51|59.71|62.45|59.65|62.51|59.71|62.42|59.62|0
1654235230000|2022-06-03 05:47:10|62.48|59.68|62.51|59.71|62.51|59.71|62.48|59.68|0
1654235250000|2022-06-03 05:47:30|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1654235290000|2022-06-03 05:48:10|62.45|59.65|62.48|59.68|62.48|59.68|62.45|59.65|0
1654235300000|2022-06-03 05:48:20|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1654235310000|2022-06-03 05:48:30|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1654235320000|2022-06-03 05:48:40|62.45|59.65|62.48|59.68|62.48|59.68|62.45|59.65|0
1654235330000|2022-06-03 05:48:50|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1654235340000|2022-06-03 05:49:00|62.35|59.55|62.38|59.58|62.38|59.58|62.35|59.55|0
1654235350000|2022-06-03 05:49:10|62.35|59.55|62.29|59.49|62.35|59.55|62.29|59.49|0
1654235370000|2022-06-03 05:49:30|62.35|59.55|62.38|59.58|62.38|59.58|62.35|59.55|0
1654235380000|2022-06-03 05:49:40|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1654235390000|2022-06-03 05:49:50|62.32|59.52|62.32|59.52|62.35|59.55|62.32|59.52|0
1654235400000|2022-06-03 05:50:00|62.35|59.55|62.38|59.58|62.42|59.62|62.35|59.55|0
1654235410000|2022-06-03 05:50:10|62.35|59.55|62.38|59.58|62.38|59.58|62.35|59.55|0
1654235420000|2022-06-03 05:50:20|62.35|59.55|62.38|59.58|62.38|59.58|62.35|59.55|0
1654235430000|2022-06-03 05:50:30|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1654235440000|2022-06-03 05:50:40|62.38|59.58|62.48|59.68|62.48|59.68|62.38|59.58|0
1654235450000|2022-06-03 05:50:50|62.42|59.62|62.35|59.55|62.42|59.62|62.35|59.55|0
1654235460000|2022-06-03 05:51:00|62.29|59.49|62.32|59.52|62.32|59.52|62.29|59.49|0
1654235470000|2022-06-03 05:51:10|62.29|59.49|62.35|59.55|62.35|59.55|62.29|59.49|0
1654235480000|2022-06-03 05:51:20|62.29|59.49|62.23|59.43|62.29|59.49|62.23|59.43|0
1654235490000|2022-06-03 05:51:30|62.13|59.33|62.1|59.3|62.16|59.36|62.1|59.3|0
1654235500000|2022-06-03 05:51:40|62.13|59.33|62.1|59.3|62.13|59.33|62.1|59.3|0
1654235510000|2022-06-03 05:51:50|62.16|59.36|62.16|59.36|62.16|59.36|62.16|59.36|0
1654235520000|2022-06-03 05:52:00|62.13|59.33|62.16|59.36|62.16|59.36|62.13|59.33|0
1654235530000|2022-06-03 05:52:10|62.23|59.43|62.35|59.55|62.35|59.55|62.23|59.43|0
1654235540000|2022-06-03 05:52:20|62.29|59.49|62.35|59.55|62.35|59.55|62.29|59.49|0
1654235550000|2022-06-03 05:52:30|62.42|59.62|62.42|59.62|62.42|59.62|62.35|59.55|0
1654235560000|2022-06-03 05:52:40|62.35|59.55|62.23|59.43|62.35|59.55|62.23|59.43|0
1654235570000|2022-06-03 05:52:50|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1654235600000|2022-06-03 05:53:20|62.35|59.55|62.35|59.55|62.35|59.55|62.29|59.49|0
1654235610000|2022-06-03 05:53:30|62.32|59.52|62.32|59.52|62.35|59.55|62.32|59.52|0
1654235620000|2022-06-03 05:53:40|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1654235630000|2022-06-03 05:53:50|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1654235640000|2022-06-03 05:54:00|62.51|59.71|62.54|59.74|62.54|59.74|62.51|59.71|0
1654235670000|2022-06-03 05:54:30|62.48|59.68|62.54|59.74|62.54|59.74|62.48|59.68|0
1654235680000|2022-06-03 05:54:40|62.48|59.68|62.54|59.74|62.54|59.74|62.48|59.68|0
1654235690000|2022-06-03 05:54:50|62.51|59.71|62.48|59.68|62.51|59.71|62.48|59.68|0
1654235700000|2022-06-03 05:55:00|62.35|59.55|62.35|59.55|62.38|59.58|62.35|59.55|0
1654235710000|2022-06-03 05:55:10|62.32|59.52|62.41|59.61|62.41|59.61|62.32|59.52|0
1654235720000|2022-06-03 05:55:20|62.38|59.58|62.35|59.55|62.38|59.58|62.35|59.55|0
1654235730000|2022-06-03 05:55:30|62.29|59.49|62.26|59.46|62.29|59.49|62.26|59.46|0
1654235740000|2022-06-03 05:55:40|62.23|59.43|62.19|59.39|62.26|59.46|62.19|59.39|0
1654235750000|2022-06-03 05:55:50|62.16|59.36|62.13|59.33|62.16|59.36|62.1|59.3|0
1654235760000|2022-06-03 05:56:00|62.1|59.3|62.22|59.42|62.22|59.42|62.1|59.3|0
1654235780000|2022-06-03 05:56:20|62.16|59.36|62.22|59.42|62.22|59.42|62.16|59.36|0
1654235790000|2022-06-03 05:56:30|62.25|59.45|62.25|59.45|62.25|59.45|62.25|59.45|0
1654235800000|2022-06-03 05:56:40|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1654235810000|2022-06-03 05:56:50|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1654235820000|2022-06-03 05:57:00|62.22|59.42|62.22|59.42|62.25|59.45|62.22|59.42|0
1654235830000|2022-06-03 05:57:10|62.29|59.49|62.35|59.55|62.35|59.55|62.29|59.49|0
1654235860000|2022-06-03 05:57:40|62.41|59.61|62.38|59.58|62.41|59.61|62.38|59.58|0
1654235870000|2022-06-03 05:57:50|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1654235880000|2022-06-03 05:58:00|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1654235890000|2022-06-03 05:58:10|62.41|59.61|62.35|59.55|62.41|59.61|62.35|59.55|0
1654235900000|2022-06-03 05:58:20|62.29|59.49|62.32|59.52|62.32|59.52|62.29|59.49|0
1654235910000|2022-06-03 05:58:30|62.41|59.61|62.48|59.68|62.48|59.68|62.41|59.61|0
1654235940000|2022-06-03 05:59:00|62.51|59.71|62.48|59.68|62.54|59.74|62.48|59.68|0
1654235950000|2022-06-03 05:59:10|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1654235960000|2022-06-03 05:59:20|62.48|59.68|62.48|59.68|62.51|59.71|62.48|59.68|0
1654235970000|2022-06-03 05:59:30|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1654235980000|2022-06-03 05:59:40|62.51|59.71|62.54|59.74|62.54|59.74|62.51|59.71|0
1654235990000|2022-06-03 05:59:50|62.6|59.8|62.6|59.8|62.6|59.8|62.6|59.8|0
1654236000000|2022-06-03 06:00:00|62.54|59.74|62.38|59.58|62.54|59.74|62.38|59.58|0
1654236010000|2022-06-03 06:00:10|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1654236020000|2022-06-03 06:00:20|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1654236030000|2022-06-03 06:00:30|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1654236040000|2022-06-03 06:00:40|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1654236050000|2022-06-03 06:00:50|62.29|59.49|62.35|59.55|62.35|59.55|62.29|59.49|0
1654236090000|2022-06-03 06:01:30|62.38|59.58|62.35|59.55|62.41|59.61|62.35|59.55|0
1654236100000|2022-06-03 06:01:40|62.41|59.61|62.47|59.67|62.47|59.67|62.41|59.61|0
1654236110000|2022-06-03 06:01:50|62.41|59.61|62.41|59.61|62.47|59.67|62.41|59.61|0
1654236120000|2022-06-03 06:02:00|62.38|59.58|62.35|59.55|62.38|59.58|62.35|59.55|0
1654236140000|2022-06-03 06:02:20|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1654236150000|2022-06-03 06:02:30|62.1|59.3|62.1|59.3|62.1|59.3|62.1|59.3|0
1654236160000|2022-06-03 06:02:40|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1654236180000|2022-06-03 06:03:00|61.91|59.11|61.94|59.14|61.94|59.14|61.91|59.11|0
1654236190000|2022-06-03 06:03:10|61.85|59.05|61.91|59.11|61.91|59.11|61.85|59.05|0
1654236200000|2022-06-03 06:03:20|61.85|59.05|61.78|58.98|61.85|59.05|61.78|58.98|0
1654236210000|2022-06-03 06:03:30|61.85|59.05|61.88|59.08|61.88|59.08|61.81|59.01|0
1654236220000|2022-06-03 06:03:40|61.97|59.17|61.91|59.11|61.97|59.17|61.91|59.11|0
1654236230000|2022-06-03 06:03:50|61.94|59.14|62.03|59.23|62.1|59.3|61.94|59.14|0
1654236240000|2022-06-03 06:04:00|62.1|59.3|62.03|59.23|62.1|59.3|61.97|59.17|0
1654236250000|2022-06-03 06:04:10|62.22|59.42|62.1|59.3|62.22|59.42|62.1|59.3|0
1654236260000|2022-06-03 06:04:20|62.16|59.36|62.22|59.42|62.22|59.42|62.16|59.36|0
1654236270000|2022-06-03 06:04:30|62.28|59.48|62.41|59.61|62.41|59.61|62.28|59.48|0
1654236280000|2022-06-03 06:04:40|62.35|59.55|62.28|59.48|62.35|59.55|62.28|59.48|0
1654236300000|2022-06-03 06:05:00|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1654236310000|2022-06-03 06:05:10|62.16|59.36|62.16|59.36|62.16|59.36|62.16|59.36|0
1654236340000|2022-06-03 06:05:40|62.09|59.29|62.06|59.26|62.09|59.29|62.03|59.23|0
1654236350000|2022-06-03 06:05:50|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1654236360000|2022-06-03 06:06:00|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1654236370000|2022-06-03 06:06:10|61.94|59.14|61.81|59.01|61.94|59.14|61.81|59.01|0
1654236380000|2022-06-03 06:06:20|61.84|59.04|61.97|59.17|61.97|59.17|61.84|59.04|0
1654236390000|2022-06-03 06:06:30|62.03|59.23|62.22|59.42|62.22|59.42|62.03|59.23|0
1654236400000|2022-06-03 06:06:40|62.16|59.36|62.16|59.36|62.16|59.36|62.16|59.36|0
1654236410000|2022-06-03 06:06:50|62.09|59.29|62.12|59.32|62.16|59.36|62.09|59.29|0
1654236420000|2022-06-03 06:07:00|62.09|59.29|62.09|59.29|62.12|59.32|62.09|59.29|0
1654236430000|2022-06-03 06:07:10|62.12|59.32|62.16|59.36|62.16|59.36|62.12|59.32|0
1654236450000|2022-06-03 06:07:30|62.09|59.29|62.16|59.36|62.16|59.36|62.03|59.23|0
1654236480000|2022-06-03 06:08:00|62.09|59.29|62.09|59.29|62.16|59.36|62.09|59.29|0
1654236490000|2022-06-03 06:08:10|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1654236510000|2022-06-03 06:08:30|62.09|59.29|62.09|59.29|62.09|59.29|62.03|59.23|0
1654236520000|2022-06-03 06:08:40|62.03|59.23|62.09|59.29|62.09|59.29|62.03|59.23|0
1654236540000|2022-06-03 06:09:00|62.06|59.26|62.09|59.29|62.09|59.29|62.06|59.26|0
1654236550000|2022-06-03 06:09:10|62.03|59.23|62.09|59.29|62.09|59.29|61.97|59.17|0
1654236560000|2022-06-03 06:09:20|62.03|59.23|62.03|59.23|62.03|59.23|62.03|59.23|0
1654236570000|2022-06-03 06:09:30|62.09|59.29|62.09|59.29|62.12|59.32|62.09|59.29|0
1654236580000|2022-06-03 06:09:40|62.16|59.36|62.22|59.42|62.22|59.42|62.16|59.36|0
1654236590000|2022-06-03 06:09:50|62.28|59.48|62.41|59.61|62.41|59.61|62.28|59.48|0
1654236600000|2022-06-03 06:10:00|62.34|59.54|62.22|59.42|62.34|59.54|62.22|59.42|0
1654236610000|2022-06-03 06:10:10|62.28|59.48|62.34|59.54|62.34|59.54|62.28|59.48|0
1654236620000|2022-06-03 06:10:20|62.28|59.48|62.28|59.48|62.28|59.48|62.22|59.42|0
1654236640000|2022-06-03 06:10:40|62.25|59.45|62.22|59.42|62.25|59.45|62.22|59.42|0
1654236650000|2022-06-03 06:10:50|62.28|59.48|62.28|59.48|62.34|59.54|62.28|59.48|0
1654236660000|2022-06-03 06:11:00|62.22|59.42|62.25|59.45|62.25|59.45|62.22|59.42|0
1654236670000|2022-06-03 06:11:10|62.28|59.48|62.25|59.45|62.28|59.48|62.22|59.42|0
1654236680000|2022-06-03 06:11:20|62.28|59.48|62.28|59.48|62.28|59.48|62.22|59.42|0
1654236690000|2022-06-03 06:11:30|62.34|59.54|62.31|59.51|62.34|59.54|62.31|59.51|0
1654236700000|2022-06-03 06:11:40|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1654236710000|2022-06-03 06:11:50|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1654236720000|2022-06-03 06:12:00|62.44|59.64|62.41|59.61|62.44|59.64|62.41|59.61|0
1654236770000|2022-06-03 06:12:50|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1654236780000|2022-06-03 06:13:00|62.53|59.73|62.6|59.8|62.6|59.8|62.53|59.73|0
1654236790000|2022-06-03 06:13:10|62.66|59.86|62.47|59.67|62.66|59.86|62.47|59.67|0
1654236800000|2022-06-03 06:13:20|62.53|59.73|62.47|59.67|62.53|59.73|62.47|59.67|0
1654236810000|2022-06-03 06:13:30|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1654236820000|2022-06-03 06:13:40|62.56|59.76|62.53|59.73|62.59|59.79|62.53|59.73|0
1654236840000|2022-06-03 06:14:00|62.47|59.67|62.59|59.79|62.59|59.79|62.47|59.67|0
1654236850000|2022-06-03 06:14:10|62.66|59.86|62.59|59.79|62.66|59.86|62.59|59.79|0
1654236860000|2022-06-03 06:14:20|62.47|59.67|62.53|59.73|62.53|59.73|62.47|59.67|0
1654236870000|2022-06-03 06:14:30|62.5|59.7|62.41|59.61|62.53|59.73|62.41|59.61|0
1654236880000|2022-06-03 06:14:40|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1654236900000|2022-06-03 06:15:00|62.28|59.48|62.28|59.48|62.34|59.54|62.28|59.48|0
1654236910000|2022-06-03 06:15:10|62.22|59.42|62.22|59.42|62.22|59.42|62.18|59.38|0
1654236920000|2022-06-03 06:15:20|62.18|59.38|62.34|59.54|62.34|59.54|62.18|59.38|0
1654236930000|2022-06-03 06:15:30|62.4|59.6|62.34|59.54|62.4|59.6|62.34|59.54|0
1654236940000|2022-06-03 06:15:40|62.37|59.57|62.4|59.6|62.4|59.6|62.37|59.57|0
1654236950000|2022-06-03 06:15:50|62.34|59.54|62.4|59.6|62.4|59.6|62.34|59.54|0
1654236960000|2022-06-03 06:16:00|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1654237000000|2022-06-03 06:16:40|62.53|59.73|62.53|59.73|62.53|59.73|62.47|59.67|0
1654237010000|2022-06-03 06:16:50|62.59|59.79|62.59|59.79|62.66|59.86|62.59|59.79|0
1654237020000|2022-06-03 06:17:00|62.53|59.73|62.59|59.79|62.59|59.79|62.53|59.73|0
1654237030000|2022-06-03 06:17:10|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1654237040000|2022-06-03 06:17:20|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1654237060000|2022-06-03 06:17:40|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1654237070000|2022-06-03 06:17:50|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1654237080000|2022-06-03 06:18:00|62.66|59.86|62.66|59.86|62.66|59.86|62.62|59.82|0
1654237090000|2022-06-03 06:18:10|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1654237100000|2022-06-03 06:18:20|62.66|59.86|62.72|59.92|62.72|59.92|62.66|59.86|0
1654237110000|2022-06-03 06:18:30|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1654237120000|2022-06-03 06:18:40|62.69|59.89|62.66|59.86|62.72|59.92|62.66|59.86|0
1654237130000|2022-06-03 06:18:50|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1654237140000|2022-06-03 06:19:00|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1654237150000|2022-06-03 06:19:10|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1654237160000|2022-06-03 06:19:20|62.53|59.73|62.59|59.79|62.59|59.79|62.53|59.73|0
1654237170000|2022-06-03 06:19:30|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1654237180000|2022-06-03 06:19:40|62.59|59.79|62.53|59.73|62.59|59.79|62.53|59.73|0
1654237190000|2022-06-03 06:19:50|62.56|59.76|62.53|59.73|62.56|59.76|62.5|59.7|0
1654237200000|2022-06-03 06:20:00|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1654237230000|2022-06-03 06:20:30|62.53|59.73|62.59|59.79|62.59|59.79|62.53|59.73|0
1654237240000|2022-06-03 06:20:40|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1654237250000|2022-06-03 06:20:50|62.59|59.79|62.62|59.82|62.62|59.82|62.59|59.79|0
1654237260000|2022-06-03 06:21:00|62.59|59.79|62.65|59.85|62.65|59.85|62.59|59.79|0
1654237270000|2022-06-03 06:21:10|62.72|59.92|62.59|59.79|62.72|59.92|62.59|59.79|0
1654237280000|2022-06-03 06:21:20|62.65|59.85|62.62|59.82|62.65|59.85|62.62|59.82|0
1654237290000|2022-06-03 06:21:30|62.65|59.85|62.59|59.79|62.65|59.85|62.59|59.79|0
1654237300000|2022-06-03 06:21:40|62.53|59.73|62.47|59.67|62.53|59.73|62.47|59.67|0
1654237310000|2022-06-03 06:21:50|62.53|59.73|62.59|59.79|62.59|59.79|62.53|59.73|0
1654237340000|2022-06-03 06:22:20|62.65|59.85|62.72|59.92|62.72|59.92|62.65|59.85|0
1654237350000|2022-06-03 06:22:30|62.75|59.95|62.72|59.92|62.75|59.95|62.72|59.92|0
1654237360000|2022-06-03 06:22:40|62.65|59.85|62.72|59.92|62.72|59.92|62.65|59.85|0
1654237370000|2022-06-03 06:22:50|62.65|59.85|62.59|59.79|62.65|59.85|62.59|59.79|0
1654237380000|2022-06-03 06:23:00|62.65|59.85|62.65|59.85|62.65|59.85|62.65|59.85|0
1654237390000|2022-06-03 06:23:10|62.68|59.88|62.65|59.85|62.68|59.88|62.65|59.85|0
1654237400000|2022-06-03 06:23:20|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1654237420000|2022-06-03 06:23:40|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1654237430000|2022-06-03 06:23:50|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1654237450000|2022-06-03 06:24:10|62.65|59.85|62.65|59.85|62.65|59.85|62.59|59.79|0
1654237460000|2022-06-03 06:24:20|62.72|59.92|62.78|59.98|62.78|59.98|62.72|59.92|0
1654237470000|2022-06-03 06:24:30|62.72|59.92|62.84|60.04|62.84|60.04|62.72|59.92|0
1654237480000|2022-06-03 06:24:40|62.97|60.17|63.03|60.23|63.03|60.23|62.97|60.17|0
1654237490000|2022-06-03 06:24:50|62.97|60.17|62.97|60.17|63|60.2|62.97|60.17|0
1654237500000|2022-06-03 06:25:00|63.03|60.23|63.16|60.36|63.16|60.36|63.03|60.23|0
1654237520000|2022-06-03 06:25:20|63.1|60.3|63.16|60.36|63.16|60.36|63.1|60.3|0
1654237540000|2022-06-03 06:25:40|63.1|60.3|63.03|60.23|63.1|60.3|63.03|60.23|0
1654237580000|2022-06-03 06:26:20|62.91|60.11|63.75|60.95|63.75|60.95|62.91|60.11|0
1654237590000|2022-06-03 06:26:30|63.69|60.89|63.63|60.83|63.69|60.89|63.63|60.83|0
1654237600000|2022-06-03 06:26:40|63.56|60.76|63.5|60.7|63.56|60.76|63.5|60.7|0
1654237610000|2022-06-03 06:26:50|63.56|60.76|63.56|60.76|63.56|60.76|63.56|60.76|0
1654237620000|2022-06-03 06:27:00|63.5|60.7|63.43|60.63|63.5|60.7|63.43|60.63|0
1654237650000|2022-06-03 06:27:30|63.5|60.7|63.37|60.57|63.5|60.7|63.37|60.57|0
1654237660000|2022-06-03 06:27:40|63.31|60.51|63.37|60.57|63.37|60.57|63.31|60.51|0
1654237670000|2022-06-03 06:27:50|63.43|60.63|63.5|60.7|63.5|60.7|63.43|60.63|0
1654237680000|2022-06-03 06:28:00|63.46|60.66|63.31|60.51|63.46|60.66|63.31|60.51|0
1654237690000|2022-06-03 06:28:10|63.37|60.57|63.37|60.57|63.4|60.6|63.37|60.57|0
1654237700000|2022-06-03 06:28:20|63.31|60.51|63.18|60.38|63.31|60.51|63.18|60.38|0
1654237730000|2022-06-03 06:28:50|63.24|60.44|63.24|60.44|63.24|60.44|63.24|60.44|0
1654237740000|2022-06-03 06:29:00|63.18|60.38|63.18|60.38|63.18|60.38|63.18|60.38|0
1654237750000|2022-06-03 06:29:10|63.21|60.41|63.05|60.25|63.21|60.41|63.05|60.25|0
1654237760000|2022-06-03 06:29:20|63.08|60.28|62.99|60.19|63.12|60.32|62.99|60.19|0
1654237770000|2022-06-03 06:29:30|63.02|60.22|62.99|60.19|63.05|60.25|62.99|60.19|0
1654237780000|2022-06-03 06:29:40|63.05|60.25|62.99|60.19|63.05|60.25|62.99|60.19|0
1654237800000|2022-06-03 06:30:00|63.02|60.22|62.99|60.19|63.05|60.25|62.99|60.19|0
1654237810000|2022-06-03 06:30:10|62.96|60.16|62.93|60.13|62.96|60.16|62.93|60.13|0
1654237820000|2022-06-03 06:30:20|62.99|60.19|63.05|60.25|63.05|60.25|62.99|60.19|0
1654237830000|2022-06-03 06:30:30|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1654237840000|2022-06-03 06:30:40|63.08|60.28|63.05|60.25|63.12|60.32|63.05|60.25|0
1654237850000|2022-06-03 06:30:50|62.99|60.19|62.93|60.13|62.99|60.19|62.93|60.13|0
1654237860000|2022-06-03 06:31:00|62.99|60.19|63.05|60.25|63.05|60.25|62.99|60.19|0
1654237870000|2022-06-03 06:31:10|63.12|60.32|63.18|60.38|63.18|60.38|63.12|60.32|0
1654237880000|2022-06-03 06:31:20|63.24|60.44|63.12|60.32|63.24|60.44|63.12|60.32|0
1654237890000|2022-06-03 06:31:30|63.15|60.35|63.18|60.38|63.18|60.38|63.12|60.32|0
1654237900000|2022-06-03 06:31:40|63.15|60.35|63.18|60.38|63.18|60.38|63.15|60.35|0
1654237910000|2022-06-03 06:31:50|63.24|60.44|63.21|60.41|63.24|60.44|63.21|60.41|0
1654237920000|2022-06-03 06:32:00|63.24|60.44|63.24|60.44|63.24|60.44|63.24|60.44|0
1654237930000|2022-06-03 06:32:10|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1654237940000|2022-06-03 06:32:20|63.24|60.44|63.43|60.63|63.43|60.63|63.24|60.44|0
1654237950000|2022-06-03 06:32:30|63.5|60.7|63.43|60.63|63.5|60.7|63.43|60.63|0
1654237960000|2022-06-03 06:32:40|63.5|60.7|63.43|60.63|63.5|60.7|63.43|60.63|0
1654237970000|2022-06-03 06:32:50|63.46|60.66|63.5|60.7|63.5|60.7|63.43|60.63|0
1654237980000|2022-06-03 06:33:00|63.46|60.66|63.43|60.63|63.46|60.66|63.43|60.63|0
1654237990000|2022-06-03 06:33:10|63.24|60.44|63.24|60.44|63.24|60.44|63.24|60.44|0
1654238010000|2022-06-03 06:33:30|63.18|60.38|63.24|60.44|63.24|60.44|63.18|60.38|0
1654238020000|2022-06-03 06:33:40|63.18|60.38|63.11|60.31|63.18|60.38|63.11|60.31|0
1654238030000|2022-06-03 06:33:50|63.18|60.38|63.11|60.31|63.18|60.38|63.11|60.31|0
1654238040000|2022-06-03 06:34:00|63.18|60.38|63.11|60.31|63.18|60.38|63.11|60.31|0
1654238050000|2022-06-03 06:34:10|63.14|60.34|63.11|60.31|63.14|60.34|63.11|60.31|0
1654238060000|2022-06-03 06:34:20|63.08|60.28|63.18|60.38|63.18|60.38|63.08|60.28|0
1654238070000|2022-06-03 06:34:30|63.14|60.34|63.18|60.38|63.18|60.38|63.14|60.34|0
1654238080000|2022-06-03 06:34:40|63.21|60.41|63.18|60.38|63.21|60.41|63.18|60.38|0
1654238090000|2022-06-03 06:34:50|63.24|60.44|63.24|60.44|63.24|60.44|63.21|60.41|0
1654238100000|2022-06-03 06:35:00|63.3|60.5|63.3|60.5|63.3|60.5|63.3|60.5|0
1654238110000|2022-06-03 06:35:10|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1654238120000|2022-06-03 06:35:20|62.92|60.12|62.99|60.19|62.99|60.19|62.92|60.12|0
1654238130000|2022-06-03 06:35:30|63.18|60.38|63.11|60.31|63.18|60.38|63.11|60.31|0
1654238140000|2022-06-03 06:35:40|63.05|60.25|63.11|60.31|63.11|60.31|63.05|60.25|0
1654238150000|2022-06-03 06:35:50|63.18|60.38|63.11|60.31|63.18|60.38|63.11|60.31|0
1654238160000|2022-06-03 06:36:00|63.18|60.38|63.18|60.38|63.18|60.38|63.18|60.38|0
1654238180000|2022-06-03 06:36:20|63.14|60.34|63.18|60.38|63.18|60.38|63.14|60.34|0
1654238190000|2022-06-03 06:36:30|63.14|60.34|63.24|60.44|63.24|60.44|63.14|60.34|0
1654238210000|2022-06-03 06:36:50|63.3|60.5|63.3|60.5|63.3|60.5|63.3|60.5|0
1654238240000|2022-06-03 06:37:20|63.24|60.44|63.24|60.44|63.24|60.44|63.24|60.44|0
1654238250000|2022-06-03 06:37:30|63.18|60.38|63.18|60.38|63.18|60.38|63.18|60.38|0
1654238260000|2022-06-03 06:37:40|63.24|60.44|63.3|60.5|63.3|60.5|63.24|60.44|0
1654238280000|2022-06-03 06:38:00|63.37|60.57|63.37|60.57|63.37|60.57|63.3|60.5|0
1654238290000|2022-06-03 06:38:10|63.3|60.5|63.43|60.63|63.43|60.63|63.3|60.5|0
1654238300000|2022-06-03 06:38:20|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1654238330000|2022-06-03 06:38:50|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1654238350000|2022-06-03 06:39:10|63.24|60.44|63.11|60.31|63.24|60.44|63.11|60.31|0
1654238360000|2022-06-03 06:39:20|63.18|60.38|63.11|60.31|63.18|60.38|63.11|60.31|0
1654238370000|2022-06-03 06:39:30|63.05|60.25|63.08|60.28|63.08|60.28|63.05|60.25|0
1654238380000|2022-06-03 06:39:40|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1654238390000|2022-06-03 06:39:50|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1654238400000|2022-06-03 06:40:00|63.08|60.28|63.11|60.31|63.11|60.31|63.08|60.28|0
1654238410000|2022-06-03 06:40:10|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1654238430000|2022-06-03 06:40:30|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1654238440000|2022-06-03 06:40:40|63.14|60.34|63.17|60.37|63.17|60.37|63.11|60.31|0
1654238450000|2022-06-03 06:40:50|63.14|60.34|63.17|60.37|63.17|60.37|63.14|60.34|0
1654238460000|2022-06-03 06:41:00|63.24|60.44|63.24|60.44|63.3|60.5|63.24|60.44|0
1654238470000|2022-06-03 06:41:10|63.17|60.37|63.17|60.37|63.17|60.37|63.17|60.37|0
1654238490000|2022-06-03 06:41:30|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1654238500000|2022-06-03 06:41:40|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1654238510000|2022-06-03 06:41:50|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1654238520000|2022-06-03 06:42:00|63.14|60.34|63.17|60.37|63.17|60.37|63.14|60.34|0
1654238530000|2022-06-03 06:42:10|63.14|60.34|63.17|60.37|63.17|60.37|63.14|60.34|0
1654238560000|2022-06-03 06:42:40|63.2|60.4|63.17|60.37|63.2|60.4|63.17|60.37|0
1654238580000|2022-06-03 06:43:00|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1654238590000|2022-06-03 06:43:10|63.14|60.34|63.3|60.5|63.3|60.5|63.14|60.34|0
1654238620000|2022-06-03 06:43:40|63.24|60.44|63.24|60.44|63.24|60.44|63.24|60.44|0
1654238640000|2022-06-03 06:44:00|63.3|60.5|63.24|60.44|63.3|60.5|63.24|60.44|0
1654238650000|2022-06-03 06:44:10|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1654238660000|2022-06-03 06:44:20|63.24|60.44|63.24|60.44|63.24|60.44|63.24|60.44|0
1654238670000|2022-06-03 06:44:30|63.27|60.47|63.3|60.5|63.3|60.5|63.27|60.47|0
1654238690000|2022-06-03 06:44:50|63.36|60.56|63.33|60.53|63.36|60.56|63.33|60.53|0
1654238700000|2022-06-03 06:45:00|63.3|60.5|63.3|60.5|63.3|60.5|63.3|60.5|0
1654238710000|2022-06-03 06:45:10|63.27|60.47|63.27|60.47|63.27|60.47|63.27|60.47|0
1654238720000|2022-06-03 06:45:20|63.3|60.5|63.36|60.56|63.39|60.59|63.3|60.5|0
1654238730000|2022-06-03 06:45:30|63.43|60.63|63.43|60.63|63.43|60.63|63.43|60.63|0
1654238740000|2022-06-03 06:45:40|63.46|60.66|63.46|60.66|63.46|60.66|63.43|60.63|0
1654238750000|2022-06-03 06:45:50|63.49|60.69|63.49|60.69|63.49|60.69|63.49|60.69|0
1654238790000|2022-06-03 06:46:30|63.46|60.66|63.36|60.56|63.46|60.66|63.36|60.56|0
1654238800000|2022-06-03 06:46:40|63.3|60.5|63.36|60.56|63.36|60.56|63.3|60.5|0
1654238810000|2022-06-03 06:46:50|63.3|60.5|63.3|60.5|63.3|60.5|63.3|60.5|0
1654238820000|2022-06-03 06:47:00|63.39|60.59|63.43|60.63|63.43|60.63|63.36|60.56|0
1654238830000|2022-06-03 06:47:10|63.39|60.59|63.43|60.63|63.43|60.63|63.39|60.59|0
1654238850000|2022-06-03 06:47:30|63.36|60.56|63.36|60.56|63.43|60.63|63.36|60.56|0
1654238860000|2022-06-03 06:47:40|63.39|60.59|63.43|60.63|63.49|60.69|63.39|60.59|0
1654238870000|2022-06-03 06:47:50|63.46|60.66|63.43|60.63|63.46|60.66|63.43|60.63|0
1654238880000|2022-06-03 06:48:00|63.49|60.69|63.39|60.59|63.49|60.69|63.39|60.59|0
1654238890000|2022-06-03 06:48:10|63.43|60.63|63.42|60.62|63.43|60.63|63.42|60.62|0
1654238900000|2022-06-03 06:48:20|63.39|60.59|63.39|60.59|63.42|60.62|63.39|60.59|0
1654238910000|2022-06-03 06:48:30|63.36|60.56|63.36|60.56|63.36|60.56|63.36|60.56|0
1654238920000|2022-06-03 06:48:40|63.42|60.62|63.33|60.53|63.42|60.62|63.33|60.53|0
1654238930000|2022-06-03 06:48:50|63.36|60.56|63.36|60.56|63.36|60.56|63.36|60.56|0
1654238940000|2022-06-03 06:49:00|63.42|60.62|63.36|60.56|63.42|60.62|63.36|60.56|0
1654238950000|2022-06-03 06:49:10|63.33|60.53|63.39|60.59|63.39|60.59|63.33|60.53|0
1654238960000|2022-06-03 06:49:20|63.36|60.56|63.39|60.59|63.42|60.62|63.36|60.56|0
1654238970000|2022-06-03 06:49:30|63.42|60.62|63.3|60.5|63.42|60.62|63.3|60.5|0
1654238980000|2022-06-03 06:49:40|63.23|60.43|63.17|60.37|63.23|60.43|63.17|60.37|0
1654238990000|2022-06-03 06:49:50|63.11|60.31|62.98|60.18|63.11|60.31|62.98|60.18|0
1654239020000|2022-06-03 06:50:20|63.04|60.24|62.98|60.18|63.04|60.24|62.98|60.18|0
1654239040000|2022-06-03 06:50:40|63.04|60.24|63.07|60.27|63.07|60.27|63.04|60.24|0
1654239050000|2022-06-03 06:50:50|63.04|60.24|63.04|60.24|63.04|60.24|63.04|60.24|0
1654239060000|2022-06-03 06:51:00|62.98|60.18|63.04|60.24|63.04|60.24|62.98|60.18|0
1654239080000|2022-06-03 06:51:20|63.01|60.21|62.98|60.18|63.01|60.21|62.92|60.12|0
1654239090000|2022-06-03 06:51:30|62.95|60.15|62.95|60.15|62.98|60.18|62.95|60.15|0
1654239100000|2022-06-03 06:51:40|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1654239120000|2022-06-03 06:52:00|62.95|60.15|62.98|60.18|62.98|60.18|62.95|60.15|0
1654239130000|2022-06-03 06:52:10|62.95|60.15|63.04|60.24|63.04|60.24|62.92|60.12|0
1654239140000|2022-06-03 06:52:20|62.98|60.18|62.85|60.05|62.98|60.18|62.85|60.05|0
1654239150000|2022-06-03 06:52:30|62.92|60.12|62.92|60.12|62.92|60.12|62.88|60.08|0
1654239160000|2022-06-03 06:52:40|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1654239170000|2022-06-03 06:52:50|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1654239180000|2022-06-03 06:53:00|62.98|60.18|63.04|60.24|63.04|60.24|62.98|60.18|0
1654239190000|2022-06-03 06:53:10|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1654239200000|2022-06-03 06:53:20|62.98|60.18|62.98|60.18|62.98|60.18|62.95|60.15|0
1654239210000|2022-06-03 06:53:30|62.92|60.12|62.92|60.12|62.92|60.12|62.92|60.12|0
1654239220000|2022-06-03 06:53:40|62.66|59.86|62.79|59.99|62.79|59.99|62.66|59.86|0
1654239230000|2022-06-03 06:53:50|62.73|59.93|62.79|59.99|62.79|59.99|62.73|59.93|0
1654239240000|2022-06-03 06:54:00|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1654239250000|2022-06-03 06:54:10|62.6|59.8|62.6|59.8|62.6|59.8|62.6|59.8|0
1654239260000|2022-06-03 06:54:20|62.57|59.77|62.41|59.61|62.57|59.77|62.41|59.61|0
1654239270000|2022-06-03 06:54:30|62.47|59.67|62.5|59.7|62.54|59.74|62.47|59.67|0
1654239280000|2022-06-03 06:54:40|62.6|59.8|62.63|59.83|62.66|59.86|62.6|59.8|0
1654239290000|2022-06-03 06:54:50|62.66|59.86|62.6|59.8|62.66|59.86|62.6|59.8|0
1654239300000|2022-06-03 06:55:00|62.54|59.74|62.5|59.7|62.54|59.74|62.5|59.7|0
1654239310000|2022-06-03 06:55:10|62.54|59.74|62.57|59.77|62.57|59.77|62.54|59.74|0
1654239320000|2022-06-03 06:55:20|62.6|59.8|62.6|59.8|62.6|59.8|62.57|59.77|0
1654239330000|2022-06-03 06:55:30|62.73|59.93|62.6|59.8|62.73|59.93|62.6|59.8|0
1654239340000|2022-06-03 06:55:40|62.66|59.86|62.6|59.8|62.66|59.86|62.6|59.8|0
1654239350000|2022-06-03 06:55:50|62.73|59.93|62.69|59.89|62.73|59.93|62.66|59.86|0
1654239360000|2022-06-03 06:56:00|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1654239370000|2022-06-03 06:56:10|62.66|59.86|62.6|59.8|62.66|59.86|62.6|59.8|0
1654239380000|2022-06-03 06:56:20|62.66|59.86|62.73|59.93|62.73|59.93|62.66|59.86|0
1654239390000|2022-06-03 06:56:30|62.69|59.89|62.73|59.93|62.73|59.93|62.69|59.89|0
1654239400000|2022-06-03 06:56:40|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1654239430000|2022-06-03 06:57:10|62.6|59.8|62.66|59.86|62.66|59.86|62.6|59.8|0
1654239440000|2022-06-03 06:57:20|62.69|59.89|62.72|59.92|62.72|59.92|62.69|59.89|0
1654239450000|2022-06-03 06:57:30|62.69|59.89|62.66|59.86|62.69|59.89|62.66|59.86|0
1654239470000|2022-06-03 06:57:50|62.72|59.92|62.66|59.86|62.72|59.92|62.66|59.86|0
1654239490000|2022-06-03 06:58:10|62.6|59.8|62.66|59.86|62.66|59.86|62.6|59.8|0
1654239520000|2022-06-03 06:58:40|62.69|59.89|62.66|59.86|62.72|59.92|62.66|59.86|0
1654239530000|2022-06-03 06:58:50|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1654239540000|2022-06-03 06:59:00|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1654239550000|2022-06-03 06:59:10|62.69|59.89|62.66|59.86|62.69|59.89|62.66|59.86|0
1654239560000|2022-06-03 06:59:20|62.72|59.92|62.69|59.89|62.72|59.92|62.69|59.89|0
1654239570000|2022-06-03 06:59:30|62.72|59.92|62.6|59.8|62.72|59.92|62.6|59.8|0
1654239580000|2022-06-03 06:59:40|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1654239590000|2022-06-03 06:59:50|62.6|59.8|62.53|59.73|62.6|59.8|62.53|59.73|0
1654239600000|2022-06-03 07:00:00|62.47|59.67|62.35|59.55|62.47|59.67|62.35|59.55|0
1654239610000|2022-06-03 07:00:10|62.38|59.58|62.35|59.55|62.38|59.58|62.31|59.51|0
1654239620000|2022-06-03 07:00:20|62.28|59.48|62.22|59.42|62.28|59.48|62.22|59.42|0
1654239630000|2022-06-03 07:00:30|62.03|59.23|62.03|59.23|62.03|59.23|61.97|59.17|0
1654239640000|2022-06-03 07:00:40|62.06|59.26|62.22|59.42|62.22|59.42|62.06|59.26|0
1654239650000|2022-06-03 07:00:50|62.19|59.39|62.22|59.42|62.22|59.42|62.19|59.39|0
1654239660000|2022-06-03 07:01:00|62.16|59.36|62.1|59.3|62.16|59.36|62.1|59.3|0
1654239670000|2022-06-03 07:01:10|62.03|59.23|62.1|59.3|62.1|59.3|61.97|59.17|0
1654239680000|2022-06-03 07:01:20|62.03|59.23|61.97|59.17|62.03|59.23|61.97|59.17|0
1654239690000|2022-06-03 07:01:30|61.91|59.11|61.91|59.11|61.91|59.11|61.91|59.11|0
1654239710000|2022-06-03 07:01:50|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1654239720000|2022-06-03 07:02:00|61.91|59.11|61.94|59.14|61.94|59.14|61.91|59.11|0
1654239730000|2022-06-03 07:02:10|61.91|59.11|62.16|59.36|62.16|59.36|61.91|59.11|0
1654239740000|2022-06-03 07:02:20|62.03|59.23|62.09|59.29|62.09|59.29|62|59.2|0
1654239750000|2022-06-03 07:02:30|62.03|59.23|62.16|59.36|62.16|59.36|62.03|59.23|0
1654239760000|2022-06-03 07:02:40|62.03|59.23|61.91|59.11|62.03|59.23|61.91|59.11|0
1654239770000|2022-06-03 07:02:50|61.6|58.8|61.47|58.67|61.66|58.86|61.47|58.67|0
1654239780000|2022-06-03 07:03:00|61.35|58.55|61.35|58.55|61.35|58.55|61.29|58.49|0
1654239790000|2022-06-03 07:03:10|61.29|58.49|61.28|58.48|61.29|58.49|61.16|58.36|0
1654239800000|2022-06-03 07:03:20|61.35|58.55|61.28|58.48|61.41|58.61|61.28|58.48|0
1654239810000|2022-06-03 07:03:30|61.22|58.42|61.47|58.67|61.47|58.67|61.22|58.42|0
1654239820000|2022-06-03 07:03:40|61.41|58.61|61.35|58.55|61.47|58.67|61.35|58.55|0
1654239830000|2022-06-03 07:03:50|61.16|58.36|61.13|58.33|61.16|58.36|61.1|58.3|0
1654239840000|2022-06-03 07:04:00|61.16|58.36|61.25|58.45|61.25|58.45|61.04|58.24|0
1654239850000|2022-06-03 07:04:10|61.22|58.42|61.16|58.36|61.22|58.42|61.16|58.36|0
1654239860000|2022-06-03 07:04:20|61.22|58.42|61.28|58.48|61.28|58.48|61.16|58.36|0
1654239870000|2022-06-03 07:04:30|61.22|58.42|61.16|58.36|61.28|58.48|61.16|58.36|0
1654239880000|2022-06-03 07:04:40|61.13|58.33|61.22|58.42|61.22|58.42|61.13|58.33|0
1654239890000|2022-06-03 07:04:50|61.28|58.48|61.28|58.48|61.28|58.48|61.22|58.42|0
1654239900000|2022-06-03 07:05:00|61.08|58.68|60.96|58.56|61.08|58.68|60.96|58.56|0
1654239910000|2022-06-03 07:05:10|60.93|58.53|60.9|58.5|60.93|58.53|60.9|58.5|0
1654239920000|2022-06-03 07:05:20|60.93|58.53|60.99|58.59|61.02|58.62|60.9|58.5|0
1654239930000|2022-06-03 07:05:30|60.84|58.44|60.87|58.47|60.9|58.5|60.84|58.44|0
1654239940000|2022-06-03 07:05:40|60.96|58.56|60.9|58.5|60.96|58.56|60.84|58.44|0
1654239950000|2022-06-03 07:05:50|60.93|58.53|60.9|58.5|60.96|58.56|60.9|58.5|0
1654239960000|2022-06-03 07:06:00|60.87|58.47|60.9|58.5|60.9|58.5|60.87|58.47|0
1654239970000|2022-06-03 07:06:10|60.87|58.47|60.96|58.56|60.96|58.56|60.84|58.44|0
1654239980000|2022-06-03 07:06:20|60.87|58.47|60.96|58.56|60.96|58.56|60.84|58.44|0
1654239990000|2022-06-03 07:06:30|60.9|58.5|60.84|58.44|60.9|58.5|60.8|58.4|0
1654240000000|2022-06-03 07:06:40|60.8|58.4|60.77|58.37|60.8|58.4|60.71|58.31|0
1654240010000|2022-06-03 07:06:50|60.8|58.4|60.77|58.37|60.8|58.4|60.77|58.37|0
1654240020000|2022-06-03 07:07:00|60.8|58.4|60.84|58.44|60.84|58.44|60.8|58.4|0
1654240030000|2022-06-03 07:07:10|60.8|58.4|61.02|58.62|61.02|58.62|60.8|58.4|0
1654240040000|2022-06-03 07:07:20|60.96|58.56|61.15|58.75|61.15|58.75|60.96|58.56|0
1654240050000|2022-06-03 07:07:30|61.17|58.77|61.08|58.68|61.17|58.77|61.08|58.68|0
1654240060000|2022-06-03 07:07:40|61.05|58.65|60.96|58.56|61.05|58.65|60.96|58.56|0
1654240070000|2022-06-03 07:07:50|61.02|58.62|60.9|58.5|61.02|58.62|60.9|58.5|0
1654240080000|2022-06-03 07:08:00|60.77|58.37|60.84|58.44|60.84|58.44|60.71|58.31|0
1654240090000|2022-06-03 07:08:10|60.8|58.4|60.84|58.44|60.84|58.44|60.77|58.37|0
1654240100000|2022-06-03 07:08:20|60.77|58.37|60.74|58.34|60.77|58.37|60.71|58.31|0
1654240110000|2022-06-03 07:08:30|60.77|58.37|60.71|58.31|60.77|58.37|60.71|58.31|0
1654240120000|2022-06-03 07:08:40|60.77|58.37|60.77|58.37|60.77|58.37|60.77|58.37|0
1654240130000|2022-06-03 07:08:50|60.71|58.31|60.71|58.31|60.71|58.31|60.71|58.31|0
1654240140000|2022-06-03 07:09:00|60.47|58.07|60.47|58.07|60.47|58.07|60.47|58.07|0
1654240150000|2022-06-03 07:09:10|60.53|58.13|60.59|58.19|60.59|58.19|60.47|58.07|0
1654240160000|2022-06-03 07:09:20|60.65|58.25|60.96|58.56|60.96|58.56|60.65|58.25|0
1654240170000|2022-06-03 07:09:30|60.83|58.43|60.77|58.37|60.83|58.43|60.68|58.28|0
1654240180000|2022-06-03 07:09:40|60.83|58.43|61.02|58.62|61.02|58.62|60.83|58.43|0
1654240190000|2022-06-03 07:09:50|60.96|58.56|61.02|58.62|61.02|58.62|60.96|58.56|0
1654240200000|2022-06-03 07:10:00|61.08|58.68|60.99|58.59|61.14|58.74|60.96|58.56|0
1654240210000|2022-06-03 07:10:10|61.02|58.62|60.96|58.56|61.02|58.62|60.96|58.56|0
1654240220000|2022-06-03 07:10:20|61.02|58.62|60.96|58.56|61.02|58.62|60.96|58.56|0
1654240230000|2022-06-03 07:10:30|61.02|58.62|60.9|58.5|61.02|58.62|60.9|58.5|0
1654240240000|2022-06-03 07:10:40|60.96|58.56|60.96|58.56|60.96|58.56|60.9|58.5|0
1654240250000|2022-06-03 07:10:50|61.02|58.62|61.05|58.65|61.08|58.68|61.02|58.62|0
1654240260000|2022-06-03 07:11:00|61.02|58.62|60.9|58.5|61.02|58.62|60.9|58.5|0
1654240270000|2022-06-03 07:11:10|60.86|58.46|60.65|58.25|60.86|58.46|60.65|58.25|0
1654240280000|2022-06-03 07:11:20|60.59|58.19|60.59|58.19|60.59|58.19|60.56|58.16|0
1654240290000|2022-06-03 07:11:30|60.56|58.16|60.53|58.13|60.56|58.16|60.46|58.06|0
1654240300000|2022-06-03 07:11:40|60.59|58.19|60.62|58.22|60.65|58.25|60.59|58.19|0
1654240310000|2022-06-03 07:11:50|60.53|58.13|60.53|58.13|60.53|58.13|60.46|58.06|0
1654240320000|2022-06-03 07:12:00|60.46|58.06|60.53|58.13|60.53|58.13|60.46|58.06|0
1654240330000|2022-06-03 07:12:10|60.46|58.06|60.53|58.13|60.53|58.13|60.46|58.06|0
1654240340000|2022-06-03 07:12:20|60.46|58.06|60.53|58.13|60.53|58.13|60.46|58.06|0
1654240350000|2022-06-03 07:12:30|60.59|58.19|60.71|58.31|60.71|58.31|60.59|58.19|0
1654240360000|2022-06-03 07:12:40|60.68|58.28|60.65|58.25|60.71|58.31|60.65|58.25|0
1654240370000|2022-06-03 07:12:50|60.62|58.22|60.65|58.25|60.65|58.25|60.62|58.22|0
1654240380000|2022-06-03 07:13:00|60.68|58.28|60.77|58.37|60.83|58.43|60.68|58.28|0
1654240390000|2022-06-03 07:13:10|60.71|58.31|60.8|58.4|60.8|58.4|60.71|58.31|0
1654240400000|2022-06-03 07:13:20|60.83|58.43|60.96|58.56|60.96|58.56|60.83|58.43|0
1654240410000|2022-06-03 07:13:30|60.83|58.43|60.83|58.43|60.83|58.43|60.83|58.43|0
1654240420000|2022-06-03 07:13:40|60.89|58.49|60.8|58.4|60.89|58.49|60.8|58.4|0
1654240430000|2022-06-03 07:13:50|60.83|58.43|60.89|58.49|60.89|58.49|60.83|58.43|0
1654240440000|2022-06-03 07:14:00|60.83|58.43|60.83|58.43|60.83|58.43|60.83|58.43|0
1654240450000|2022-06-03 07:14:10|60.77|58.37|60.89|58.49|60.89|58.49|60.77|58.37|0
1654240460000|2022-06-03 07:14:20|60.96|58.56|60.89|58.49|60.96|58.56|60.89|58.49|0
1654240470000|2022-06-03 07:14:30|60.96|58.56|60.96|58.56|60.99|58.59|60.96|58.56|0
1654240480000|2022-06-03 07:14:40|60.89|58.49|60.89|58.49|60.89|58.49|60.89|58.49|0
1654240490000|2022-06-03 07:14:50|61.02|58.62|60.96|58.56|61.02|58.62|60.92|58.52|0
1654240500000|2022-06-03 07:15:00|61.02|58.62|61.08|58.68|61.08|58.68|61.02|58.62|0
1654240510000|2022-06-03 07:15:10|61.05|58.65|61.08|58.68|61.08|58.68|61.05|58.65|0
1654240520000|2022-06-03 07:15:20|61.05|58.65|60.96|58.56|61.05|58.65|60.96|58.56|0
1654240530000|2022-06-03 07:15:30|60.89|58.49|60.86|58.46|60.89|58.49|60.86|58.46|0
1654240540000|2022-06-03 07:15:40|60.89|58.49|60.8|58.4|60.89|58.49|60.8|58.4|0
1654240550000|2022-06-03 07:15:50|60.86|58.46|60.99|58.59|60.99|58.59|60.83|58.43|0
1654240560000|2022-06-03 07:16:00|60.96|58.56|60.89|58.49|60.99|58.59|60.89|58.49|0
1654240580000|2022-06-03 07:16:20|60.83|58.43|60.83|58.43|60.83|58.43|60.83|58.43|0
1654240590000|2022-06-03 07:16:30|60.77|58.37|60.77|58.37|60.83|58.43|60.77|58.37|0
1654240600000|2022-06-03 07:16:40|60.71|58.31|60.77|58.37|60.77|58.37|60.71|58.31|0
1654240610000|2022-06-03 07:16:50|60.83|58.43|60.89|58.49|60.89|58.49|60.83|58.43|0
1654240620000|2022-06-03 07:17:00|60.96|58.56|61.02|58.62|61.02|58.62|60.95|58.55|0
1654240630000|2022-06-03 07:17:10|60.98|58.58|61.02|58.62|61.02|58.62|60.98|58.58|0
1654240640000|2022-06-03 07:17:20|60.95|58.55|60.89|58.49|60.95|58.55|60.89|58.49|0
1654240660000|2022-06-03 07:17:40|60.95|58.55|60.95|58.55|61.02|58.62|60.95|58.55|0
1654240670000|2022-06-03 07:17:50|60.89|58.49|60.89|58.49|60.89|58.49|60.83|58.43|0
1654240680000|2022-06-03 07:18:00|60.83|58.43|60.98|58.58|61.02|58.62|60.83|58.43|0
1654240690000|2022-06-03 07:18:10|60.95|58.55|60.95|58.55|60.95|58.55|60.92|58.52|0
1654240700000|2022-06-03 07:18:20|60.89|58.49|60.83|58.43|60.89|58.49|60.83|58.43|0
1654240710000|2022-06-03 07:18:30|60.8|58.4|60.8|58.4|60.8|58.4|60.77|58.37|0
1654240720000|2022-06-03 07:18:40|60.77|58.37|60.89|58.49|60.89|58.49|60.77|58.37|0
1654240730000|2022-06-03 07:18:50|60.86|58.46|60.83|58.43|60.86|58.46|60.83|58.43|0
1654240740000|2022-06-03 07:19:00|60.77|58.37|60.77|58.37|60.77|58.37|60.77|58.37|0
1654240760000|2022-06-03 07:19:20|60.67|58.27|60.71|58.31|60.71|58.31|60.65|58.25|0
1654240770000|2022-06-03 07:19:30|60.77|58.37|60.74|58.34|60.77|58.37|60.74|58.34|0
1654240780000|2022-06-03 07:19:40|60.77|58.37|60.83|58.43|60.83|58.43|60.77|58.37|0
1654240790000|2022-06-03 07:19:50|60.77|58.37|60.8|58.4|60.8|58.4|60.77|58.37|0
1654240800000|2022-06-03 07:20:00|60.77|58.37|60.89|58.49|60.89|58.49|60.77|58.37|0
1654240810000|2022-06-03 07:20:10|60.83|58.43|60.83|58.43|60.86|58.46|60.8|58.4|0
1654240820000|2022-06-03 07:20:20|60.89|58.49|60.95|58.55|60.98|58.58|60.89|58.49|0
1654240830000|2022-06-03 07:20:30|60.89|58.49|60.95|58.55|60.95|58.55|60.83|58.43|0
1654240840000|2022-06-03 07:20:40|60.89|58.49|60.89|58.49|60.95|58.55|60.89|58.49|0
1654240850000|2022-06-03 07:20:50|60.95|58.55|60.95|58.55|60.98|58.58|60.95|58.55|0
1654240860000|2022-06-03 07:21:00|60.92|58.52|60.89|58.49|60.95|58.55|60.89|58.49|0
1654240870000|2022-06-03 07:21:10|60.83|58.43|60.89|58.49|60.89|58.49|60.83|58.43|0
1654240880000|2022-06-03 07:21:20|60.83|58.43|60.83|58.43|60.83|58.43|60.83|58.43|0
1654240890000|2022-06-03 07:21:30|60.77|58.37|60.8|58.4|60.8|58.4|60.77|58.37|0
1654240900000|2022-06-03 07:21:40|60.83|58.43|60.74|58.34|60.83|58.43|60.74|58.34|0
1654240910000|2022-06-03 07:21:50|60.77|58.37|60.71|58.31|60.77|58.37|60.71|58.31|0
1654240920000|2022-06-03 07:22:00|60.58|58.18|60.46|58.06|60.58|58.18|60.46|58.06|0
1654240940000|2022-06-03 07:22:20|60.52|58.12|60.46|58.06|60.52|58.12|60.46|58.06|0
1654240950000|2022-06-03 07:22:30|60.49|58.09|60.46|58.06|60.52|58.12|60.46|58.06|0
1654240960000|2022-06-03 07:22:40|60.49|58.09|60.52|58.12|60.52|58.12|60.46|58.06|0
1654240970000|2022-06-03 07:22:50|60.58|58.18|60.64|58.24|60.64|58.24|60.58|58.18|0
1654240980000|2022-06-03 07:23:00|60.52|58.12|60.58|58.18|60.58|58.18|60.52|58.12|0
1654240990000|2022-06-03 07:23:10|60.55|58.15|60.55|58.15|60.55|58.15|60.52|58.12|0
1654241000000|2022-06-03 07:23:20|60.58|58.18|60.71|58.31|60.71|58.31|60.58|58.18|0
1654241010000|2022-06-03 07:23:30|60.73|58.33|60.73|58.33|60.73|58.33|60.71|58.31|0
1654241020000|2022-06-03 07:23:40|60.71|58.31|60.83|58.43|60.83|58.43|60.71|58.31|0
1654241030000|2022-06-03 07:23:50|60.77|58.37|60.77|58.37|60.77|58.37|60.77|58.37|0
1654241040000|2022-06-03 07:24:00|60.89|58.49|60.83|58.43|60.89|58.49|60.83|58.43|0
1654241050000|2022-06-03 07:24:10|60.7|58.3|60.64|58.24|60.7|58.3|60.64|58.24|0
1654241060000|2022-06-03 07:24:20|60.67|58.27|60.58|58.18|60.67|58.27|60.58|58.18|0
1654241070000|2022-06-03 07:24:30|60.61|58.21|60.58|58.18|60.61|58.21|60.58|58.18|0
1654241080000|2022-06-03 07:24:40|60.64|58.24|60.64|58.24|60.64|58.24|60.64|58.24|0
1654241090000|2022-06-03 07:24:50|60.58|58.18|60.58|58.18|60.58|58.18|60.58|58.18|0
1654241100000|2022-06-03 07:25:00|60.52|58.12|60.52|58.12|60.52|58.12|60.52|58.12|0
1654241110000|2022-06-03 07:25:10|60.46|58.06|60.21|57.81|60.52|58.12|60.21|57.81|0
1654241120000|2022-06-03 07:25:20|60.34|57.94|60.24|57.84|60.4|58|60.24|57.84|0
1654241130000|2022-06-03 07:25:30|60.03|57.63|60.15|57.75|60.21|57.81|60.03|57.63|0
1654241140000|2022-06-03 07:25:40|59.97|57.57|59.91|57.51|60.03|57.63|59.91|57.51|0
1654241150000|2022-06-03 07:25:50|59.94|57.54|59.91|57.51|59.94|57.54|59.91|57.51|0
1654241160000|2022-06-03 07:26:00|59.94|57.54|59.78|57.38|59.94|57.54|59.78|57.38|0
1654241170000|2022-06-03 07:26:10|59.81|57.41|59.84|57.44|59.85|57.45|59.81|57.41|0
1654241180000|2022-06-03 07:26:20|59.91|57.51|59.91|57.51|59.91|57.51|59.84|57.44|0
1654241190000|2022-06-03 07:26:30|59.84|57.44|59.94|57.54|60|57.6|59.84|57.44|0
1654241200000|2022-06-03 07:26:40|59.97|57.57|59.97|57.57|59.97|57.57|59.97|57.57|0
1654241210000|2022-06-03 07:26:50|59.94|57.54|59.91|57.51|59.94|57.54|59.84|57.44|0
1654241220000|2022-06-03 07:27:00|59.97|57.57|59.97|57.57|59.97|57.57|59.91|57.51|0
1654241230000|2022-06-03 07:27:10|59.91|57.51|59.97|57.57|59.97|57.57|59.91|57.51|0
1654241240000|2022-06-03 07:27:20|59.91|57.51|60|57.6|60|57.6|59.91|57.51|0
1654241250000|2022-06-03 07:27:30|60.03|57.63|60.03|57.63|60.03|57.63|60.03|57.63|0
1654241260000|2022-06-03 07:27:40|60|57.6|59.97|57.57|60.03|57.63|59.97|57.57|0
1654241270000|2022-06-03 07:27:50|60|57.6|59.97|57.57|60.03|57.63|59.97|57.57|0
1654241280000|2022-06-03 07:28:00|60.03|57.63|60.03|57.63|60.03|57.63|60.03|57.63|0
1654241290000|2022-06-03 07:28:10|59.97|57.57|59.97|57.57|59.97|57.57|59.91|57.51|0
1654241300000|2022-06-03 07:28:20|60.03|57.63|60.03|57.63|60.03|57.63|59.97|57.57|0
1654241310000|2022-06-03 07:28:30|59.97|57.57|59.97|57.57|59.97|57.57|59.97|57.57|0
1654241320000|2022-06-03 07:28:40|60.03|57.63|60.03|57.63|60.03|57.63|60.03|57.63|0
1654241330000|2022-06-03 07:28:50|59.97|57.57|59.9|57.5|59.97|57.57|59.9|57.5|0
1654241340000|2022-06-03 07:29:00|59.97|57.57|59.9|57.5|59.97|57.57|59.9|57.5|0
1654241350000|2022-06-03 07:29:10|59.84|57.44|59.84|57.44|59.84|57.44|59.84|57.44|0
1654241360000|2022-06-03 07:29:20|59.78|57.38|59.84|57.44|59.84|57.44|59.78|57.38|0
1654241370000|2022-06-03 07:29:30|59.81|57.41|59.84|57.44|59.84|57.44|59.81|57.41|0
1654241380000|2022-06-03 07:29:40|59.72|57.32|59.72|57.32|59.72|57.32|59.72|57.32|0
1654241390000|2022-06-03 07:29:50|59.84|57.44|59.84|57.44|59.84|57.44|59.84|57.44|0
1654241400000|2022-06-03 07:30:00|59.78|57.38|59.78|57.38|59.84|57.44|59.78|57.38|0
1654241410000|2022-06-03 07:30:10|59.81|57.41|59.72|57.32|59.81|57.41|59.72|57.32|0
1654241420000|2022-06-03 07:30:20|59.78|57.38|59.78|57.38|59.78|57.38|59.72|57.32|0
1654241430000|2022-06-03 07:30:30|59.84|57.44|59.81|57.41|59.84|57.44|59.81|57.41|0
1654241440000|2022-06-03 07:30:40|59.78|57.38|59.81|57.41|59.81|57.41|59.78|57.38|0
1654241450000|2022-06-03 07:30:50|59.84|57.44|59.84|57.44|59.84|57.44|59.78|57.38|0
1654241460000|2022-06-03 07:31:00|59.81|57.41|59.9|57.5|59.9|57.5|59.81|57.41|0
1654241470000|2022-06-03 07:31:10|59.96|57.56|59.9|57.5|59.96|57.56|59.9|57.5|0
1654241480000|2022-06-03 07:31:20|59.84|57.44|59.72|57.32|59.84|57.44|59.72|57.32|0
1654241500000|2022-06-03 07:31:40|59.78|57.38|59.78|57.38|59.78|57.38|59.78|57.38|0
1654241510000|2022-06-03 07:31:50|59.72|57.32|59.72|57.32|59.72|57.32|59.72|57.32|0
1654241520000|2022-06-03 07:32:00|59.78|57.38|59.84|57.44|59.84|57.44|59.78|57.38|0
1654241530000|2022-06-03 07:32:10|59.87|57.47|59.96|57.56|59.96|57.56|59.87|57.47|0
1654241540000|2022-06-03 07:32:20|59.9|57.5|60.03|57.63|60.03|57.63|59.9|57.5|0
1654241550000|2022-06-03 07:32:30|59.96|57.56|60.03|57.63|60.03|57.63|59.96|57.56|0
1654241560000|2022-06-03 07:32:40|59.96|57.56|59.9|57.5|59.96|57.56|59.9|57.5|0
1654241570000|2022-06-03 07:32:50|59.93|57.53|59.96|57.56|59.96|57.56|59.93|57.53|0
1654241580000|2022-06-03 07:33:00|60.03|57.63|60.09|57.69|60.09|57.69|60.03|57.63|0
1654241600000|2022-06-03 07:33:20|60.05|57.65|60.09|57.69|60.09|57.69|60.05|57.65|0
1654241610000|2022-06-03 07:33:30|60.15|57.75|60.15|57.75|60.21|57.81|60.15|57.75|0
1654241620000|2022-06-03 07:33:40|60.12|57.72|60.15|57.75|60.15|57.75|60.12|57.72|0
1654241630000|2022-06-03 07:33:50|60.12|57.72|60.02|57.62|60.15|57.75|60.02|57.62|0
1654241640000|2022-06-03 07:34:00|60.09|57.69|60.09|57.69|60.12|57.72|60.09|57.69|0
1654241660000|2022-06-03 07:34:20|60.05|57.65|60.09|57.69|60.09|57.69|60.05|57.65|0
1654241670000|2022-06-03 07:34:30|60.02|57.62|59.9|57.5|60.02|57.62|59.9|57.5|0
1654241680000|2022-06-03 07:34:40|59.84|57.44|59.84|57.44|59.84|57.44|59.84|57.44|0
1654241690000|2022-06-03 07:34:50|59.78|57.38|59.72|57.32|59.78|57.38|59.72|57.32|0
1654241700000|2022-06-03 07:35:00|59.75|57.35|59.48|57.08|59.75|57.35|59.48|57.08|0
1654241710000|2022-06-03 07:35:10|59.35|56.95|59.35|56.95|59.35|56.95|59.29|56.89|0
1654241720000|2022-06-03 07:35:20|59.41|57.01|59.26|56.86|59.41|57.01|59.26|56.86|0
1654241730000|2022-06-03 07:35:30|59.29|56.89|59.41|57.01|59.41|57.01|59.29|56.89|0
1654241740000|2022-06-03 07:35:40|59.35|56.95|59.38|56.98|59.38|56.98|59.35|56.95|0
1654241750000|2022-06-03 07:35:50|59.29|56.89|59.29|56.89|59.29|56.89|59.23|56.83|0
1654241760000|2022-06-03 07:36:00|59.35|56.95|59.29|56.89|59.35|56.95|59.29|56.89|0
1654241770000|2022-06-03 07:36:10|59.23|56.83|59.23|56.83|59.23|56.83|59.23|56.83|0
1654241780000|2022-06-03 07:36:20|59.48|57.08|59.48|57.08|59.54|57.14|59.48|57.08|0
1654241790000|2022-06-03 07:36:30|59.35|56.95|59.41|57.01|59.41|57.01|59.35|56.95|0
1654241800000|2022-06-03 07:36:40|59.35|56.95|59.35|56.95|59.35|56.95|59.35|56.95|0
1654241810000|2022-06-03 07:36:50|59.41|57.01|59.41|57.01|59.41|57.01|59.41|57.01|0
1654241820000|2022-06-03 07:37:00|59.47|57.07|59.6|57.2|59.6|57.2|59.47|57.07|0
1654241830000|2022-06-03 07:37:10|59.66|57.26|59.72|57.32|59.72|57.32|59.66|57.26|0
1654241840000|2022-06-03 07:37:20|59.66|57.26|59.66|57.26|59.72|57.32|59.66|57.26|0
1654241850000|2022-06-03 07:37:30|59.56|57.16|59.54|57.14|59.56|57.16|59.47|57.07|0
1654241860000|2022-06-03 07:37:40|59.6|57.2|59.72|57.32|59.72|57.32|59.6|57.2|0
1654241870000|2022-06-03 07:37:50|59.66|57.26|59.6|57.2|59.66|57.26|59.6|57.2|0
1654241890000|2022-06-03 07:38:10|59.63|57.23|59.6|57.2|59.66|57.26|59.6|57.2|0
1654241900000|2022-06-03 07:38:20|59.66|57.26|59.66|57.26|59.66|57.26|59.66|57.26|0
1654241910000|2022-06-03 07:38:30|59.72|57.32|59.84|57.44|59.84|57.44|59.72|57.32|0
1654241920000|2022-06-03 07:38:40|59.78|57.38|59.78|57.38|59.78|57.38|59.72|57.32|0
1654241930000|2022-06-03 07:38:50|59.84|57.44|59.9|57.5|59.9|57.5|59.84|57.44|0
1654241940000|2022-06-03 07:39:00|59.96|57.56|60.02|57.62|60.02|57.62|59.96|57.56|0
1654241950000|2022-06-03 07:39:10|59.96|57.56|59.84|57.44|59.99|57.59|59.84|57.44|0
1654241960000|2022-06-03 07:39:20|59.96|57.56|59.96|57.56|59.96|57.56|59.96|57.56|0
1654241970000|2022-06-03 07:39:30|59.99|57.59|59.99|57.59|59.99|57.59|59.99|57.59|0
1654241980000|2022-06-03 07:39:40|59.84|57.44|59.87|57.47|59.87|57.47|59.84|57.44|0
1654241990000|2022-06-03 07:39:50|59.9|57.5|59.84|57.44|59.9|57.5|59.84|57.44|0
1654242000000|2022-06-03 07:40:00|59.9|57.5|59.9|57.5|59.9|57.5|59.9|57.5|0
1654242010000|2022-06-03 07:40:10|59.96|57.56|60.02|57.62|60.02|57.62|59.96|57.56|0
1654242020000|2022-06-03 07:40:20|60.08|57.68|60.14|57.74|60.14|57.74|60.08|57.68|0
1654242030000|2022-06-03 07:40:30|60.02|57.62|59.96|57.56|60.02|57.62|59.96|57.56|0
1654242040000|2022-06-03 07:40:40|59.9|57.5|60.05|57.65|60.05|57.65|59.9|57.5|0
1654242050000|2022-06-03 07:40:50|60.02|57.62|60.02|57.62|60.08|57.68|60.02|57.62|0
1654242060000|2022-06-03 07:41:00|60.05|57.65|60.05|57.65|60.05|57.65|60.05|57.65|0
1654242070000|2022-06-03 07:41:10|60.08|57.68|60.08|57.68|60.08|57.68|60.08|57.68|0
1654242080000|2022-06-03 07:41:20|59.99|57.59|60.02|57.62|60.02|57.62|59.99|57.59|0
1654242090000|2022-06-03 07:41:30|60.08|57.68|59.99|57.59|60.08|57.68|59.99|57.59|0
1654242100000|2022-06-03 07:41:40|60.02|57.62|59.96|57.56|60.02|57.62|59.96|57.56|0
1654242110000|2022-06-03 07:41:50|59.84|57.44|59.72|57.32|59.87|57.47|59.72|57.32|0
1654242120000|2022-06-03 07:42:00|59.78|57.38|59.78|57.38|59.78|57.38|59.72|57.32|0
1654242130000|2022-06-03 07:42:10|59.72|57.32|59.66|57.26|59.72|57.32|59.66|57.26|0
1654242140000|2022-06-03 07:42:20|59.62|57.22|59.62|57.22|59.62|57.22|59.62|57.22|0
1654242150000|2022-06-03 07:42:30|59.65|57.25|59.78|57.38|59.78|57.38|59.65|57.25|0
1654242160000|2022-06-03 07:42:40|59.84|57.44|59.84|57.44|59.84|57.44|59.75|57.35|0
1654242170000|2022-06-03 07:42:50|59.78|57.38|59.72|57.32|59.78|57.38|59.72|57.32|0
1654242180000|2022-06-03 07:43:00|59.74|57.34|59.9|57.5|59.9|57.5|59.74|57.34|0
1654242190000|2022-06-03 07:43:10|59.84|57.44|59.87|57.47|59.87|57.47|59.84|57.44|0
1654242200000|2022-06-03 07:43:20|59.84|57.44|59.93|57.53|59.93|57.53|59.84|57.44|0
1654242210000|2022-06-03 07:43:30|59.9|57.5|59.87|57.47|59.93|57.53|59.87|57.47|0
1654242220000|2022-06-03 07:43:40|59.84|57.44|59.87|57.47|59.96|57.56|59.84|57.44|0
1654242230000|2022-06-03 07:43:50|59.9|57.5|59.96|57.56|59.96|57.56|59.9|57.5|0
1654242240000|2022-06-03 07:44:00|60.02|57.62|60.02|57.62|60.02|57.62|59.99|57.59|0
1654242250000|2022-06-03 07:44:10|60.08|57.68|60.11|57.71|60.14|57.74|60.08|57.68|0
1654242260000|2022-06-03 07:44:20|60.08|57.68|60.14|57.74|60.14|57.74|60.08|57.68|0
1654242270000|2022-06-03 07:44:30|60.17|57.77|60.08|57.68|60.17|57.77|60.08|57.68|0
1654242280000|2022-06-03 07:44:40|60.11|57.71|60.14|57.74|60.14|57.74|60.11|57.71|0
1654242290000|2022-06-03 07:44:50|60.17|57.77|60.14|57.74|60.2|57.8|60.14|57.74|0
1654242300000|2022-06-03 07:45:00|60.11|57.71|60.02|57.62|60.14|57.74|60.02|57.62|0
1654242310000|2022-06-03 07:45:10|60.05|57.65|60.02|57.62|60.05|57.65|60.02|57.62|0
1654242320000|2022-06-03 07:45:20|59.96|57.56|59.9|57.5|59.96|57.56|59.9|57.5|0
1654242330000|2022-06-03 07:45:30|59.93|57.53|59.96|57.56|59.96|57.56|59.9|57.5|0
1654242340000|2022-06-03 07:45:40|59.93|57.53|60.02|57.62|60.02|57.62|59.9|57.5|0
1654242350000|2022-06-03 07:45:50|59.93|57.53|59.96|57.56|60.02|57.62|59.93|57.53|0
1654242360000|2022-06-03 07:46:00|60.02|57.62|60.02|57.62|60.05|57.65|60.02|57.62|0
1654242380000|2022-06-03 07:46:20|59.99|57.59|59.99|57.59|60.02|57.62|59.99|57.59|0
1654242390000|2022-06-03 07:46:30|60.02|57.62|60.02|57.62|60.02|57.62|60.02|57.62|0
1654242400000|2022-06-03 07:46:40|60.08|57.68|60.08|57.68|60.08|57.68|60.05|57.65|0
1654242410000|2022-06-03 07:46:50|60.02|57.62|60.08|57.68|60.08|57.68|60.02|57.62|0
1654242420000|2022-06-03 07:47:00|60.14|57.74|60.14|57.74|60.14|57.74|60.08|57.68|0
1654242430000|2022-06-03 07:47:10|60.11|57.71|60.14|57.74|60.14|57.74|60.11|57.71|0
1654242440000|2022-06-03 07:47:20|60.08|57.68|60.08|57.68|60.08|57.68|60.08|57.68|0
1654242450000|2022-06-03 07:47:30|60.02|57.62|59.96|57.56|60.02|57.62|59.96|57.56|0
1654242460000|2022-06-03 07:47:40|60.02|57.62|60.02|57.62|60.02|57.62|60.02|57.62|0
1654242470000|2022-06-03 07:47:50|59.9|57.5|59.84|57.44|59.9|57.5|59.84|57.44|0
1654242480000|2022-06-03 07:48:00|59.9|57.5|59.84|57.44|59.9|57.5|59.84|57.44|0
1654242490000|2022-06-03 07:48:10|59.9|57.5|59.96|57.56|59.96|57.56|59.9|57.5|0
1654242500000|2022-06-03 07:48:20|59.9|57.5|59.9|57.5|59.9|57.5|59.9|57.5|0
1654242510000|2022-06-03 07:48:30|59.96|57.56|59.9|57.5|59.96|57.56|59.9|57.5|0
1654242530000|2022-06-03 07:48:50|60.02|57.62|60.02|57.62|60.02|57.62|60.02|57.62|0
1654242540000|2022-06-03 07:49:00|59.9|57.5|59.9|57.5|59.9|57.5|59.9|57.5|0
1654242550000|2022-06-03 07:49:10|59.83|57.43|59.71|57.31|59.83|57.43|59.71|57.31|0
1654242560000|2022-06-03 07:49:20|59.77|57.37|59.71|57.31|59.77|57.37|59.71|57.31|0
1654242590000|2022-06-03 07:49:50|59.65|57.25|59.71|57.31|59.71|57.31|59.65|57.25|0
1654242600000|2022-06-03 07:50:00|59.74|57.34|59.65|57.25|59.74|57.34|59.65|57.25|0
1654242610000|2022-06-03 07:50:10|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1654242630000|2022-06-03 07:50:30|59.59|57.19|59.65|57.25|59.65|57.25|59.59|57.19|0
1654242640000|2022-06-03 07:50:40|59.59|57.19|59.59|57.19|59.62|57.22|59.59|57.19|0
1654242650000|2022-06-03 07:50:50|59.47|57.07|59.53|57.13|59.53|57.13|59.47|57.07|0
1654242660000|2022-06-03 07:51:00|59.47|57.07|59.62|57.22|59.65|57.25|59.47|57.07|0
1654242670000|2022-06-03 07:51:10|59.65|57.25|59.71|57.31|59.71|57.31|59.65|57.25|0
1654242680000|2022-06-03 07:51:20|59.68|57.28|59.71|57.31|59.71|57.31|59.68|57.28|0
1654242690000|2022-06-03 07:51:30|59.65|57.25|59.71|57.31|59.71|57.31|59.65|57.25|0
1654242700000|2022-06-03 07:51:40|59.65|57.25|59.65|57.25|59.65|57.25|59.65|57.25|0
1654242710000|2022-06-03 07:51:50|59.68|57.28|59.71|57.31|59.71|57.31|59.68|57.28|0
1654242730000|2022-06-03 07:52:10|59.74|57.34|59.71|57.31|59.74|57.34|59.71|57.31|0
1654242740000|2022-06-03 07:52:20|59.77|57.37|59.83|57.43|59.83|57.43|59.77|57.37|0
1654242750000|2022-06-03 07:52:30|59.89|57.49|59.8|57.4|59.89|57.49|59.8|57.4|0
1654242760000|2022-06-03 07:52:40|59.77|57.37|59.71|57.31|59.77|57.37|59.71|57.31|0
1654242780000|2022-06-03 07:53:00|59.77|57.37|59.77|57.37|59.77|57.37|59.71|57.31|0
1654242790000|2022-06-03 07:53:10|59.83|57.43|59.83|57.43|59.89|57.49|59.83|57.43|0
1654242800000|2022-06-03 07:53:20|59.8|57.4|59.83|57.43|59.83|57.43|59.77|57.37|0
1654242810000|2022-06-03 07:53:30|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1654242820000|2022-06-03 07:53:40|59.96|57.56|59.95|57.55|59.96|57.56|59.95|57.55|0
1654242830000|2022-06-03 07:53:50|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1654242840000|2022-06-03 07:54:00|59.86|57.46|59.83|57.43|59.89|57.49|59.83|57.43|0
1654242850000|2022-06-03 07:54:10|59.77|57.37|59.77|57.37|59.77|57.37|59.77|57.37|0
1654242860000|2022-06-03 07:54:20|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1654242870000|2022-06-03 07:54:30|59.77|57.37|59.77|57.37|59.77|57.37|59.77|57.37|0
1654242880000|2022-06-03 07:54:40|59.71|57.31|59.74|57.34|59.74|57.34|59.71|57.31|0
1654242890000|2022-06-03 07:54:50|59.71|57.31|59.74|57.34|59.74|57.34|59.71|57.31|0
1654242900000|2022-06-03 07:55:00|59.77|57.37|59.77|57.37|59.83|57.43|59.71|57.31|0
1654242910000|2022-06-03 07:55:10|59.74|57.34|59.65|57.25|59.74|57.34|59.65|57.25|0
1654242920000|2022-06-03 07:55:20|59.59|57.19|59.59|57.19|59.65|57.25|59.59|57.19|0
1654242930000|2022-06-03 07:55:30|59.65|57.25|59.65|57.25|59.65|57.25|59.59|57.19|0
1654242950000|2022-06-03 07:55:50|59.59|57.19|59.71|57.31|59.71|57.31|59.59|57.19|0
1654242960000|2022-06-03 07:56:00|59.65|57.25|59.71|57.31|59.71|57.31|59.65|57.25|0
1654242970000|2022-06-03 07:56:10|59.65|57.25|59.71|57.31|59.71|57.31|59.65|57.25|0
1654242980000|2022-06-03 07:56:20|59.77|57.37|59.71|57.31|59.77|57.37|59.71|57.31|0
1654242990000|2022-06-03 07:56:30|59.65|57.25|59.65|57.25|59.65|57.25|59.65|57.25|0
1654243000000|2022-06-03 07:56:40|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1654243010000|2022-06-03 07:56:50|59.65|57.25|59.68|57.28|59.68|57.28|59.65|57.25|0
1654243020000|2022-06-03 07:57:00|59.65|57.25|59.71|57.31|59.71|57.31|59.65|57.25|0
1654243030000|2022-06-03 07:57:10|59.77|57.37|59.59|57.19|59.77|57.37|59.59|57.19|0
1654243050000|2022-06-03 07:57:30|59.53|57.13|59.53|57.13|59.53|57.13|59.53|57.13|0
1654243060000|2022-06-03 07:57:40|59.5|57.1|59.41|57.01|59.5|57.1|59.41|57.01|0
1654243070000|2022-06-03 07:57:50|59.37|56.97|59.53|57.13|59.53|57.13|59.37|56.97|0
1654243080000|2022-06-03 07:58:00|59.47|57.07|59.53|57.13|59.53|57.13|59.47|57.07|0
1654243090000|2022-06-03 07:58:10|59.47|57.07|59.47|57.07|59.47|57.07|59.47|57.07|0
1654243100000|2022-06-03 07:58:20|59.4|57|59.4|57|59.53|57.13|59.4|57|0
1654243110000|2022-06-03 07:58:30|59.37|56.97|59.34|56.94|59.37|56.97|59.34|56.94|0
1654243120000|2022-06-03 07:58:40|59.4|57|59.4|57|59.4|57|59.34|56.94|0
1654243130000|2022-06-03 07:58:50|59.34|56.94|59.4|57|59.4|57|59.34|56.94|0
1654243140000|2022-06-03 07:59:00|59.47|57.07|59.43|57.03|59.47|57.07|59.43|57.03|0
1654243150000|2022-06-03 07:59:10|59.34|56.94|59.28|56.88|59.34|56.94|59.22|56.82|0
1654243160000|2022-06-03 07:59:20|59.31|56.91|59.28|56.88|59.34|56.94|59.28|56.88|0
1654243170000|2022-06-03 07:59:30|59.22|56.82|59.22|56.82|59.22|56.82|59.22|56.82|0
1654243180000|2022-06-03 07:59:40|59.13|56.73|59.16|56.76|59.16|56.76|59.13|56.73|0
1654243190000|2022-06-03 07:59:50|59.22|56.82|59.13|56.73|59.22|56.82|59.13|56.73|0
1654243200000|2022-06-03 08:00:00|59.1|56.7|59.1|56.7|59.22|56.82|59.1|56.7|0
1654243210000|2022-06-03 08:00:10|59.04|56.64|59.22|56.82|59.22|56.82|59.04|56.64|0
1654243220000|2022-06-03 08:00:20|59.25|56.85|59.28|56.88|59.28|56.88|59.22|56.82|0
1654243230000|2022-06-03 08:00:30|59.16|56.76|59.13|56.73|59.16|56.76|59.13|56.73|0
1654243240000|2022-06-03 08:00:40|59.1|56.7|59.04|56.64|59.1|56.7|59.04|56.64|0
1654243250000|2022-06-03 08:00:50|59.1|56.7|59.1|56.7|59.1|56.7|59.1|56.7|0
1654243260000|2022-06-03 08:01:00|58.98|56.58|58.86|56.46|58.98|56.58|58.86|56.46|0
1654243270000|2022-06-03 08:01:10|58.83|56.43|58.86|56.46|58.86|56.46|58.83|56.43|0
1654243280000|2022-06-03 08:01:20|58.8|56.4|58.74|56.34|58.8|56.4|58.74|56.34|0
1654243290000|2022-06-03 08:01:30|58.68|56.28|58.74|56.34|58.8|56.4|58.68|56.28|0
1654243300000|2022-06-03 08:01:40|58.62|56.22|58.62|56.22|58.68|56.28|58.62|56.22|0
1654243310000|2022-06-03 08:01:50|58.65|56.25|58.62|56.22|58.65|56.25|58.62|56.22|0
1654243320000|2022-06-03 08:02:00|58.56|56.16|58.5|56.1|58.56|56.16|58.5|56.1|0
1654243330000|2022-06-03 08:02:10|58.47|56.07|58.5|56.1|58.5|56.1|58.44|56.04|0
1654243340000|2022-06-03 08:02:20|58.56|56.16|58.38|55.98|58.56|56.16|58.38|55.98|0
1654243350000|2022-06-03 08:02:30|58.41|56.01|58.5|56.1|58.5|56.1|58.41|56.01|0
1654243360000|2022-06-03 08:02:40|58.47|56.07|58.56|56.16|58.56|56.16|58.44|56.04|0
1654243370000|2022-06-03 08:02:50|58.65|56.25|58.62|56.22|58.65|56.25|58.62|56.22|0
1654243380000|2022-06-03 08:03:00|58.68|56.28|58.68|56.28|58.68|56.28|58.62|56.22|0
1654243390000|2022-06-03 08:03:10|58.65|56.25|58.59|56.19|58.68|56.28|58.59|56.19|0
1654243400000|2022-06-03 08:03:20|58.62|56.22|58.5|56.1|58.62|56.22|58.5|56.1|0
1654243410000|2022-06-03 08:03:30|58.56|56.16|58.56|56.16|58.56|56.16|58.56|56.16|0
1654243420000|2022-06-03 08:03:40|58.5|56.1|58.5|56.1|58.5|56.1|58.5|56.1|0
1654243430000|2022-06-03 08:03:50|58.44|56.04|58.38|55.98|58.44|56.04|58.38|55.98|0
1654243450000|2022-06-03 08:04:10|58.44|56.04|58.56|56.16|58.62|56.22|58.44|56.04|0
1654243460000|2022-06-03 08:04:20|58.62|56.22|58.68|56.28|58.68|56.28|58.56|56.16|0
1654243470000|2022-06-03 08:04:30|58.65|56.25|58.74|56.34|58.74|56.34|58.65|56.25|0
1654243490000|2022-06-03 08:04:50|58.98|56.58|58.98|56.58|58.98|56.58|58.98|56.58|0
1654243500000|2022-06-03 08:05:00|58.92|56.52|59.04|56.64|59.04|56.64|58.92|56.52|0
1654243510000|2022-06-03 08:05:10|58.92|56.52|58.98|56.58|58.98|56.58|58.92|56.52|0
1654243520000|2022-06-03 08:05:20|59.04|56.64|58.98|56.58|59.04|56.64|58.98|56.58|0
1654243530000|2022-06-03 08:05:30|58.95|56.55|58.98|56.58|58.98|56.58|58.92|56.52|0
1654243540000|2022-06-03 08:05:40|59.01|56.61|59.01|56.61|59.01|56.61|59.01|56.61|0
1654243550000|2022-06-03 08:05:50|59.04|56.64|59.25|56.85|59.25|56.85|59.04|56.64|0
1654243560000|2022-06-03 08:06:00|59.22|56.82|59.22|56.82|59.28|56.88|59.22|56.82|0
1654243570000|2022-06-03 08:06:10|59.16|56.76|59.13|56.73|59.16|56.76|59.13|56.73|0
1654243580000|2022-06-03 08:06:20|59.16|56.76|59.22|56.82|59.22|56.82|59.16|56.76|0
1654243590000|2022-06-03 08:06:30|59.28|56.88|59.22|56.82|59.28|56.88|59.22|56.82|0
1654243600000|2022-06-03 08:06:40|59.19|56.79|59.01|56.61|59.19|56.79|59.01|56.61|0
1654243610000|2022-06-03 08:06:50|58.98|56.58|58.98|56.58|58.98|56.58|58.98|56.58|0
1654243620000|2022-06-03 08:07:00|59.04|56.64|58.98|56.58|59.04|56.64|58.98|56.58|0
1654243630000|2022-06-03 08:07:10|59.04|56.64|58.98|56.58|59.04|56.64|58.98|56.58|0
1654243640000|2022-06-03 08:07:20|59.01|56.61|59.04|56.64|59.04|56.64|58.98|56.58|0
1654243650000|2022-06-03 08:07:30|58.98|56.58|58.92|56.52|58.98|56.58|58.92|56.52|0
1654243660000|2022-06-03 08:07:40|58.86|56.46|58.86|56.46|58.86|56.46|58.8|56.4|0
1654243690000|2022-06-03 08:08:10|58.92|56.52|59.04|56.64|59.04|56.64|58.92|56.52|0
1654243700000|2022-06-03 08:08:20|59.1|56.7|59.1|56.7|59.1|56.7|59.1|56.7|0
1654243710000|2022-06-03 08:08:30|59.16|56.76|59.16|56.76|59.16|56.76|59.16|56.76|0
1654243720000|2022-06-03 08:08:40|59.1|56.7|59.16|56.76|59.16|56.76|59.1|56.7|0
1654243730000|2022-06-03 08:08:50|59.1|56.7|59.07|56.67|59.1|56.7|59.07|56.67|0
1654243740000|2022-06-03 08:09:00|59.1|56.7|59.13|56.73|59.13|56.73|59.1|56.7|0
1654243750000|2022-06-03 08:09:10|59.16|56.76|59.16|56.76|59.16|56.76|59.16|56.76|0
1654243760000|2022-06-03 08:09:20|59.28|56.88|59.28|56.88|59.31|56.91|59.28|56.88|0
1654243770000|2022-06-03 08:09:30|59.34|56.94|59.34|56.94|59.34|56.94|59.31|56.91|0
1654243780000|2022-06-03 08:09:40|59.37|56.97|59.34|56.94|59.4|57|59.34|56.94|0
1654243790000|2022-06-03 08:09:50|59.28|56.88|59.1|56.7|59.28|56.88|59.1|56.7|0
1654243800000|2022-06-03 08:10:00|59.07|56.67|59.1|56.7|59.16|56.76|59.07|56.67|0
1654243810000|2022-06-03 08:10:10|59.16|56.76|59.22|56.82|59.22|56.82|59.16|56.76|0
1654243820000|2022-06-03 08:10:20|59.16|56.76|59.22|56.82|59.22|56.82|59.16|56.76|0
1654243830000|2022-06-03 08:10:30|59.28|56.88|59.37|56.97|59.37|56.97|59.22|56.82|0
1654243840000|2022-06-03 08:10:40|59.34|56.94|59.46|57.06|59.46|57.06|59.34|56.94|0
1654243870000|2022-06-03 08:11:10|59.49|57.09|59.46|57.06|59.49|57.09|59.46|57.06|0
1654243880000|2022-06-03 08:11:20|59.52|57.12|59.58|57.18|59.58|57.18|59.52|57.12|0
1654243890000|2022-06-03 08:11:30|59.64|57.24|59.7|57.3|59.7|57.3|59.58|57.18|0
1654243910000|2022-06-03 08:11:50|59.76|57.36|59.76|57.36|59.76|57.36|59.76|57.36|0
1654243920000|2022-06-03 08:12:00|59.79|57.39|59.82|57.42|59.82|57.42|59.79|57.39|0
1654243930000|2022-06-03 08:12:10|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1654243940000|2022-06-03 08:12:20|59.82|57.42|59.89|57.49|59.95|57.55|59.82|57.42|0
1654243950000|2022-06-03 08:12:30|59.82|57.42|59.7|57.3|59.82|57.42|59.7|57.3|0
1654243960000|2022-06-03 08:12:40|59.73|57.33|59.76|57.36|59.76|57.36|59.73|57.33|0
1654243970000|2022-06-03 08:12:50|59.95|57.55|59.95|57.55|59.95|57.55|59.95|57.55|0
1654243980000|2022-06-03 08:13:00|59.89|57.49|59.82|57.42|59.89|57.49|59.82|57.42|0
1654243990000|2022-06-03 08:13:10|59.89|57.49|59.89|57.49|59.89|57.49|59.85|57.45|0
1654244000000|2022-06-03 08:13:20|59.91|57.51|59.95|57.55|59.95|57.55|59.91|57.51|0
1654244020000|2022-06-03 08:13:40|59.91|57.51|59.95|57.55|60.01|57.61|59.91|57.51|0
1654244030000|2022-06-03 08:13:50|60.01|57.61|60.07|57.67|60.07|57.67|60.01|57.61|0
1654244040000|2022-06-03 08:14:00|60.1|57.7|60.01|57.61|60.1|57.7|60.01|57.61|0
1654244050000|2022-06-03 08:14:10|60.07|57.67|60.07|57.67|60.07|57.67|60.07|57.67|0
1654244060000|2022-06-03 08:14:20|59.95|57.55|59.95|57.55|59.95|57.55|59.95|57.55|0
1654244070000|2022-06-03 08:14:30|59.88|57.48|59.82|57.42|59.88|57.48|59.82|57.42|0
1654244080000|2022-06-03 08:14:40|59.79|57.39|59.7|57.3|59.79|57.39|59.7|57.3|0
1654244090000|2022-06-03 08:14:50|59.76|57.36|59.76|57.36|59.76|57.36|59.7|57.3|0
1654244100000|2022-06-03 08:15:00|59.7|57.3|59.7|57.3|59.73|57.33|59.7|57.3|0
1654244110000|2022-06-03 08:15:10|59.82|57.42|59.82|57.42|59.82|57.42|59.82|57.42|0
1654244120000|2022-06-03 08:15:20|59.85|57.45|59.95|57.55|59.95|57.55|59.85|57.45|0
1654244130000|2022-06-03 08:15:30|59.88|57.48|59.85|57.45|59.88|57.48|59.82|57.42|0
1654244140000|2022-06-03 08:15:40|59.82|57.42|59.88|57.48|59.88|57.48|59.82|57.42|0
1654244150000|2022-06-03 08:15:50|59.91|57.51|60.01|57.61|60.01|57.61|59.91|57.51|0
1654244160000|2022-06-03 08:16:00|60.07|57.67|60.25|57.85|60.25|57.85|60.07|57.67|0
1654244170000|2022-06-03 08:16:10|60.28|57.88|60.22|57.82|60.28|57.88|60.22|57.82|0
1654244180000|2022-06-03 08:16:20|60.31|57.91|60.25|57.85|60.31|57.91|60.22|57.82|0
1654244190000|2022-06-03 08:16:30|60.19|57.79|60.07|57.67|60.19|57.79|60.07|57.67|0
1654244200000|2022-06-03 08:16:40|60.01|57.61|60.07|57.67|60.13|57.73|60.01|57.61|0
1654244210000|2022-06-03 08:16:50|60.01|57.61|60.01|57.61|60.07|57.67|60.01|57.61|0
1654244220000|2022-06-03 08:17:00|59.94|57.54|59.88|57.48|59.94|57.54|59.88|57.48|0
1654244230000|2022-06-03 08:17:10|59.82|57.42|59.88|57.48|59.94|57.54|59.82|57.42|0
1654244240000|2022-06-03 08:17:20|59.94|57.54|60.01|57.61|60.01|57.61|59.94|57.54|0
1654244250000|2022-06-03 08:17:30|59.88|57.48|59.88|57.48|59.88|57.48|59.88|57.48|0
1654244260000|2022-06-03 08:17:40|59.85|57.45|59.82|57.42|59.88|57.48|59.82|57.42|0
1654244280000|2022-06-03 08:18:00|59.88|57.48|59.82|57.42|59.88|57.48|59.82|57.42|0
1654244300000|2022-06-03 08:18:20|59.76|57.36|59.64|57.24|59.76|57.36|59.64|57.24|0
1654244310000|2022-06-03 08:18:30|59.7|57.3|59.7|57.3|59.7|57.3|59.7|57.3|0
1654244320000|2022-06-03 08:18:40|59.76|57.36|59.85|57.45|59.85|57.45|59.76|57.36|0
1654244330000|2022-06-03 08:18:50|59.88|57.48|59.88|57.48|59.88|57.48|59.88|57.48|0
1654244340000|2022-06-03 08:19:00|59.94|57.54|59.94|57.54|59.94|57.54|59.94|57.54|0
1654244350000|2022-06-03 08:19:10|60|57.6|60.16|57.76|60.16|57.76|60|57.6|0
1654244360000|2022-06-03 08:19:20|60.13|57.73|60.13|57.73|60.13|57.73|60.13|57.73|0
1654244380000|2022-06-03 08:19:40|60.07|57.67|60|57.6|60.13|57.73|60|57.6|0
1654244390000|2022-06-03 08:19:50|60.07|57.67|60|57.6|60.07|57.67|60|57.6|0
1654244400000|2022-06-03 08:20:00|60.07|57.67|60.07|57.67|60.07|57.67|60.07|57.67|0
1654244410000|2022-06-03 08:20:10|60.1|57.7|60.13|57.73|60.13|57.73|60.1|57.7|0
1654244420000|2022-06-03 08:20:20|59.94|57.54|60|57.6|60|57.6|59.88|57.48|0
1654244440000|2022-06-03 08:20:40|59.88|57.48|59.82|57.42|59.88|57.48|59.82|57.42|0
1654244450000|2022-06-03 08:20:50|59.88|57.48|59.88|57.48|59.88|57.48|59.88|57.48|0
1654244460000|2022-06-03 08:21:00|59.94|57.54|59.94|57.54|59.94|57.54|59.88|57.48|0
1654244470000|2022-06-03 08:21:10|59.88|57.48|59.94|57.54|59.94|57.54|59.88|57.48|0
1654244480000|2022-06-03 08:21:20|59.91|57.51|59.91|57.51|59.91|57.51|59.91|57.51|0
1654244490000|2022-06-03 08:21:30|59.88|57.48|59.7|57.3|59.91|57.51|59.7|57.3|0
1654244530000|2022-06-03 08:22:10|59.64|57.24|59.7|57.3|59.7|57.3|59.64|57.24|0
1654244560000|2022-06-03 08:22:40|59.64|57.24|59.64|57.24|59.64|57.24|59.64|57.24|0
1654244580000|2022-06-03 08:23:00|59.7|57.3|59.64|57.24|59.7|57.3|59.64|57.24|0
1654244590000|2022-06-03 08:23:10|59.58|57.18|59.58|57.18|59.58|57.18|59.58|57.18|0
1654244600000|2022-06-03 08:23:20|59.52|57.12|59.52|57.12|59.52|57.12|59.52|57.12|0
1654244630000|2022-06-03 08:23:50|59.58|57.18|59.58|57.18|59.58|57.18|59.58|57.18|0
1654244640000|2022-06-03 08:24:00|59.61|57.21|59.64|57.24|59.64|57.24|59.61|57.21|0
1654244650000|2022-06-03 08:24:10|59.51|57.11|59.51|57.11|59.51|57.11|59.51|57.11|0
1654244690000|2022-06-03 08:24:50|59.39|56.99|59.33|56.93|59.39|56.99|59.33|56.93|0
1654244700000|2022-06-03 08:25:00|59.27|56.87|59.21|56.81|59.27|56.87|59.21|56.81|0
1654244710000|2022-06-03 08:25:10|59.15|56.75|59.03|56.63|59.15|56.75|59.03|56.63|0
1654244720000|2022-06-03 08:25:20|59.09|56.69|59.03|56.63|59.09|56.69|59.03|56.63|0
1654244730000|2022-06-03 08:25:30|59.09|56.69|59.09|56.69|59.09|56.69|59.09|56.69|0
1654244750000|2022-06-03 08:25:50|59.15|56.75|59.15|56.75|59.15|56.75|59.15|56.75|0
1654244760000|2022-06-03 08:26:00|59.21|56.81|59.21|56.81|59.21|56.81|59.21|56.81|0
1654244770000|2022-06-03 08:26:10|59.27|56.87|59.33|56.93|59.33|56.93|59.27|56.87|0
1654244780000|2022-06-03 08:26:20|59.39|56.99|59.33|56.93|59.39|56.99|59.33|56.93|0
1654244790000|2022-06-03 08:26:30|59.27|56.87|59.27|56.87|59.27|56.87|59.27|56.87|0
1654244800000|2022-06-03 08:26:40|59.33|56.93|59.33|56.93|59.33|56.93|59.33|56.93|0
1654244810000|2022-06-03 08:26:50|59.21|56.81|59.21|56.81|59.21|56.81|59.15|56.75|0
1654244820000|2022-06-03 08:27:00|59.27|56.87|59.15|56.75|59.27|56.87|59.15|56.75|0
1654244830000|2022-06-03 08:27:10|59.09|56.69|59.15|56.75|59.15|56.75|59.09|56.69|0
1654244850000|2022-06-03 08:27:30|59.09|56.69|59.09|56.69|59.09|56.69|59.09|56.69|0
1654244860000|2022-06-03 08:27:40|59.15|56.75|59.15|56.75|59.15|56.75|59.15|56.75|0
1654244880000|2022-06-03 08:28:00|59.09|56.69|59.09|56.69|59.09|56.69|59.06|56.66|0
1654244890000|2022-06-03 08:28:10|59.06|56.66|59.03|56.63|59.06|56.66|59.03|56.63|0
1654244900000|2022-06-03 08:28:20|59.09|56.69|59.09|56.69|59.09|56.69|59.09|56.69|0
1654244910000|2022-06-03 08:28:30|59.15|56.75|59.15|56.75|59.15|56.75|59.15|56.75|0
1654244930000|2022-06-03 08:28:50|59.09|56.69|59.09|56.69|59.09|56.69|59.09|56.69|0
1654244940000|2022-06-03 08:29:00|58.97|56.57|59.09|56.69|59.09|56.69|58.97|56.57|0
1654244950000|2022-06-03 08:29:10|59.06|56.66|59.03|56.63|59.06|56.66|59.03|56.63|0
1654244960000|2022-06-03 08:29:20|59.09|56.69|59.15|56.75|59.15|56.75|59.09|56.69|0
1654244970000|2022-06-03 08:29:30|59.33|56.93|59.33|56.93|59.33|56.93|59.27|56.87|0
1654244980000|2022-06-03 08:29:40|59.36|56.96|59.33|56.93|59.36|56.96|59.33|56.93|0
1654245000000|2022-06-03 08:30:00|59.27|56.87|59.3|56.9|59.33|56.93|59.27|56.87|0
1654245010000|2022-06-03 08:30:10|59.27|56.87|59.39|56.99|59.39|56.99|59.27|56.87|0
1654245040000|2022-06-03 08:30:40|59.33|56.93|59.33|56.93|59.33|56.93|59.33|56.93|0
1654245060000|2022-06-03 08:31:00|59.21|56.81|59.27|56.87|59.27|56.87|59.21|56.81|0
1654245070000|2022-06-03 08:31:10|59.21|56.81|59.21|56.81|59.21|56.81|59.21|56.81|0
1654245080000|2022-06-03 08:31:20|59.15|56.75|59.15|56.75|59.15|56.75|59.15|56.75|0
1654245100000|2022-06-03 08:31:40|59.21|56.81|59.21|56.81|59.21|56.81|59.21|56.81|0
1654245110000|2022-06-03 08:31:50|59.27|56.87|59.27|56.87|59.27|56.87|59.27|56.87|0
1654245160000|2022-06-03 08:32:40|59.33|56.93|59.39|56.99|59.39|56.99|59.3|56.9|0
1654245170000|2022-06-03 08:32:50|59.33|56.93|59.39|56.99|59.39|56.99|59.33|56.93|0
1654245190000|2022-06-03 08:33:10|59.48|57.08|59.45|57.05|59.48|57.08|59.45|57.05|0
1654245200000|2022-06-03 08:33:20|59.51|57.11|59.57|57.17|59.57|57.17|59.51|57.11|0
1654245210000|2022-06-03 08:33:30|59.51|57.11|59.57|57.17|59.57|57.17|59.51|57.11|0
1654245230000|2022-06-03 08:33:50|59.63|57.23|59.63|57.23|59.63|57.23|59.57|57.17|0
1654245240000|2022-06-03 08:34:00|59.57|57.17|59.51|57.11|59.57|57.17|59.51|57.11|0
1654245250000|2022-06-03 08:34:10|59.48|57.08|59.45|57.05|59.48|57.08|59.45|57.05|0
1654245260000|2022-06-03 08:34:20|59.39|56.99|59.33|56.93|59.39|56.99|59.33|56.93|0
1654245270000|2022-06-03 08:34:30|59.39|56.99|59.33|56.93|59.39|56.99|59.3|56.9|0
1654245280000|2022-06-03 08:34:40|59.3|56.9|59.24|56.84|59.3|56.9|59.21|56.81|0
1654245290000|2022-06-03 08:34:50|59.21|56.81|59.27|56.87|59.27|56.87|59.21|56.81|0
1654245300000|2022-06-03 08:35:00|59.33|56.93|59.33|56.93|59.39|56.99|59.33|56.93|0
1654245320000|2022-06-03 08:35:20|59.27|56.87|59.3|56.9|59.3|56.9|59.27|56.87|0
1654245330000|2022-06-03 08:35:30|59.33|56.93|59.33|56.93|59.33|56.93|59.33|56.93|0
1654245340000|2022-06-03 08:35:40|59.3|56.9|59.33|56.93|59.33|56.93|59.27|56.87|0
1654245350000|2022-06-03 08:35:50|59.27|56.87|59.21|56.81|59.27|56.87|59.21|56.81|0
1654245360000|2022-06-03 08:36:00|59.15|56.75|59.09|56.69|59.15|56.75|59.09|56.69|0
1654245400000|2022-06-03 08:36:40|59.15|56.75|59.11|56.71|59.15|56.75|59.11|56.71|0
1654245410000|2022-06-03 08:36:50|59.15|56.75|59.08|56.68|59.15|56.75|59.08|56.68|0
1654245420000|2022-06-03 08:37:00|59.24|56.84|59.27|56.87|59.27|56.87|59.24|56.84|0
1654245430000|2022-06-03 08:37:10|59.21|56.81|59.21|56.81|59.21|56.81|59.21|56.81|0
1654245440000|2022-06-03 08:37:20|59.08|56.68|59.08|56.68|59.08|56.68|59.08|56.68|0
1654245450000|2022-06-03 08:37:30|59.02|56.62|59.02|56.62|59.02|56.62|59.02|56.62|0
1654245470000|2022-06-03 08:37:50|58.99|56.59|59.02|56.62|59.02|56.62|58.99|56.59|0
1654245480000|2022-06-03 08:38:00|58.96|56.56|59.02|56.62|59.02|56.62|58.96|56.56|0
1654245490000|2022-06-03 08:38:10|59.08|56.68|59.27|56.87|59.27|56.87|59.08|56.68|0
1654245500000|2022-06-03 08:38:20|59.33|56.93|59.33|56.93|59.33|56.93|59.33|56.93|0
1654245510000|2022-06-03 08:38:30|59.39|56.99|59.33|56.93|59.39|56.99|59.33|56.93|0
1654245520000|2022-06-03 08:38:40|59.36|56.96|59.39|56.99|59.39|56.99|59.33|56.93|0
1654245530000|2022-06-03 08:38:50|59.33|56.93|59.14|56.74|59.45|57.05|59.14|56.74|0
1654245540000|2022-06-03 08:39:00|59.08|56.68|59.14|56.74|59.14|56.74|59.08|56.68|0
1654245550000|2022-06-03 08:39:10|59.02|56.62|59.02|56.62|59.02|56.62|59.02|56.62|0
1654245560000|2022-06-03 08:39:20|58.96|56.56|58.96|56.56|58.96|56.56|58.96|56.56|0
1654245570000|2022-06-03 08:39:30|58.93|56.53|58.78|56.38|58.96|56.56|58.78|56.38|0
1654245590000|2022-06-03 08:39:50|58.84|56.44|58.72|56.32|58.84|56.44|58.72|56.32|0
1654245610000|2022-06-03 08:40:10|58.66|56.26|58.72|56.32|58.72|56.32|58.66|56.26|0
1654245620000|2022-06-03 08:40:20|58.78|56.38|58.84|56.44|58.84|56.44|58.78|56.38|0
1654245630000|2022-06-03 08:40:30|58.78|56.38|58.84|56.44|58.84|56.44|58.78|56.38|0
1654245640000|2022-06-03 08:40:40|58.78|56.38|58.81|56.41|58.84|56.44|58.78|56.38|0
1654245650000|2022-06-03 08:40:50|58.78|56.38|58.84|56.44|58.84|56.44|58.78|56.38|0
1654245660000|2022-06-03 08:41:00|58.9|56.5|59.02|56.62|59.02|56.62|58.9|56.5|0
1654245670000|2022-06-03 08:41:10|58.96|56.56|58.99|56.59|58.99|56.59|58.96|56.56|0
1654245680000|2022-06-03 08:41:20|58.9|56.5|58.66|56.26|58.9|56.5|58.66|56.26|0
1654245690000|2022-06-03 08:41:30|58.63|56.23|58.72|56.32|58.72|56.32|58.63|56.23|0
1654245700000|2022-06-03 08:41:40|58.78|56.38|58.75|56.35|58.78|56.38|58.75|56.35|0
1654245710000|2022-06-03 08:41:50|58.78|56.38|58.9|56.5|58.9|56.5|58.78|56.38|0
1654245720000|2022-06-03 08:42:00|58.84|56.44|58.9|56.5|58.9|56.5|58.78|56.38|0
1654245730000|2022-06-03 08:42:10|58.87|56.47|58.9|56.5|58.9|56.5|58.87|56.47|0
1654245740000|2022-06-03 08:42:20|58.96|56.56|58.96|56.56|58.96|56.56|58.96|56.56|0
1654245750000|2022-06-03 08:42:30|58.93|56.53|58.9|56.5|58.93|56.53|58.9|56.5|0
1654245760000|2022-06-03 08:42:40|58.84|56.44|58.81|56.41|58.87|56.47|58.81|56.41|0
1654245770000|2022-06-03 08:42:50|58.96|56.56|59.02|56.62|59.02|56.62|58.96|56.56|0
1654245780000|2022-06-03 08:43:00|59.08|56.68|59.08|56.68|59.08|56.68|59.08|56.68|0
1654245790000|2022-06-03 08:43:10|59.05|56.65|58.84|56.44|59.05|56.65|58.84|56.44|0
1654245800000|2022-06-03 08:43:20|58.9|56.5|58.78|56.38|58.9|56.5|58.78|56.38|0
1654245810000|2022-06-03 08:43:30|58.72|56.32|58.72|56.32|58.72|56.32|58.72|56.32|0
1654245820000|2022-06-03 08:43:40|58.75|56.35|58.78|56.38|58.78|56.38|58.75|56.35|0
1654245840000|2022-06-03 08:44:00|58.84|56.44|58.84|56.44|58.87|56.47|58.84|56.44|0
1654245850000|2022-06-03 08:44:10|58.9|56.5|58.9|56.5|58.9|56.5|58.9|56.5|0
1654245870000|2022-06-03 08:44:30|58.84|56.44|58.9|56.5|58.96|56.56|58.84|56.44|0
1654245880000|2022-06-03 08:44:40|58.84|56.44|58.81|56.41|58.84|56.44|58.81|56.41|0
1654245890000|2022-06-03 08:44:50|58.84|56.44|58.9|56.5|58.9|56.5|58.84|56.44|0
1654245900000|2022-06-03 08:45:00|58.87|56.47|58.9|56.5|58.9|56.5|58.81|56.41|0
1654245910000|2022-06-03 08:45:10|58.96|56.56|58.96|56.56|58.96|56.56|58.96|56.56|0
1654245920000|2022-06-03 08:45:20|59.02|56.62|59.02|56.62|59.08|56.68|59.02|56.62|0
1654245930000|2022-06-03 08:45:30|59.08|56.68|59.08|56.68|59.14|56.74|59.08|56.68|0
1654245940000|2022-06-03 08:45:40|59.02|56.62|59.11|56.71|59.11|56.71|59.02|56.62|0
1654245950000|2022-06-03 08:45:50|59.08|56.68|59.08|56.68|59.08|56.68|59.05|56.65|0
1654245960000|2022-06-03 08:46:00|59.14|56.74|59.08|56.68|59.14|56.74|59.08|56.68|0
1654245970000|2022-06-03 08:46:10|59.11|56.71|59.2|56.8|59.23|56.83|59.11|56.71|0
1654245980000|2022-06-03 08:46:20|59.26|56.86|59.2|56.8|59.26|56.86|59.2|56.8|0
1654246020000|2022-06-03 08:47:00|59.14|56.74|59.14|56.74|59.17|56.77|59.14|56.74|0
1654246030000|2022-06-03 08:47:10|58.96|56.56|58.84|56.44|59.02|56.62|58.84|56.44|0
1654246040000|2022-06-03 08:47:20|58.9|56.5|58.93|56.53|58.96|56.56|58.9|56.5|0
1654246050000|2022-06-03 08:47:30|58.96|56.56|58.96|56.56|58.96|56.56|58.9|56.5|0
1654246060000|2022-06-03 08:47:40|58.9|56.5|58.9|56.5|58.9|56.5|58.9|56.5|0
1654246070000|2022-06-03 08:47:50|58.96|56.56|58.96|56.56|58.96|56.56|58.96|56.56|0
1654246080000|2022-06-03 08:48:00|58.9|56.5|58.96|56.56|58.96|56.56|58.9|56.5|0
1654246090000|2022-06-03 08:48:10|58.9|56.5|58.96|56.56|58.96|56.56|58.9|56.5|0
1654246100000|2022-06-03 08:48:20|58.9|56.5|58.84|56.44|58.9|56.5|58.84|56.44|0
1654246110000|2022-06-03 08:48:30|58.78|56.38|58.72|56.32|58.78|56.38|58.72|56.32|0
1654246120000|2022-06-03 08:48:40|58.78|56.38|58.78|56.38|58.78|56.38|58.72|56.32|0
1654246140000|2022-06-03 08:49:00|58.72|56.32|58.66|56.26|58.78|56.38|58.66|56.26|0
1654246160000|2022-06-03 08:49:20|58.6|56.2|58.66|56.26|58.72|56.32|58.6|56.2|0
1654246170000|2022-06-03 08:49:30|58.69|56.29|58.69|56.29|58.69|56.29|58.69|56.29|0
1654246180000|2022-06-03 08:49:40|58.72|56.32|58.72|56.32|58.78|56.38|58.72|56.32|0
1654246190000|2022-06-03 08:49:50|58.84|56.44|58.72|56.32|58.84|56.44|58.72|56.32|0
1654246200000|2022-06-03 08:50:00|58.66|56.26|58.66|56.26|58.66|56.26|58.66|56.26|0
1654246210000|2022-06-03 08:50:10|58.72|56.32|58.66|56.26|58.72|56.32|58.66|56.26|0
1654246220000|2022-06-03 08:50:20|58.69|56.29|58.66|56.26|58.69|56.29|58.66|56.26|0
1654246230000|2022-06-03 08:50:30|58.69|56.29|58.66|56.26|58.69|56.29|58.66|56.26|0
1654246240000|2022-06-03 08:50:40|58.63|56.23|58.6|56.2|58.66|56.26|58.6|56.2|0
1654246250000|2022-06-03 08:50:50|58.54|56.14|58.6|56.2|58.6|56.2|58.54|56.14|0
1654246260000|2022-06-03 08:51:00|58.63|56.23|58.63|56.23|58.63|56.23|58.63|56.23|0
1654246270000|2022-06-03 08:51:10|58.66|56.26|58.66|56.26|58.72|56.32|58.66|56.26|0
1654246280000|2022-06-03 08:51:20|58.72|56.32|58.78|56.38|58.78|56.38|58.72|56.32|0
1654246290000|2022-06-03 08:51:30|58.72|56.32|58.6|56.2|58.72|56.32|58.6|56.2|0
1654246300000|2022-06-03 08:51:40|58.54|56.14|58.6|56.2|58.6|56.2|58.54|56.14|0
1654246310000|2022-06-03 08:51:50|58.54|56.14|58.54|56.14|58.54|56.14|58.54|56.14|0
1654246320000|2022-06-03 08:52:00|58.42|56.02|58.42|56.02|58.42|56.02|58.36|55.96|0
1654246330000|2022-06-03 08:52:10|58.36|55.96|58.42|56.02|58.48|56.08|58.36|55.96|0
1654246340000|2022-06-03 08:52:20|58.36|55.96|58.38|55.98|58.38|55.98|58.36|55.96|0
1654246350000|2022-06-03 08:52:30|58.36|55.96|58.24|55.84|58.36|55.96|58.24|55.84|0
1654246360000|2022-06-03 08:52:40|58.3|55.9|58.24|55.84|58.3|55.9|58.24|55.84|0
1654246370000|2022-06-03 08:52:50|58.18|55.78|58.18|55.78|58.24|55.84|58.18|55.78|0
1654246380000|2022-06-03 08:53:00|58.12|55.72|58.18|55.78|58.18|55.78|58.12|55.72|0
1654246390000|2022-06-03 08:53:10|58.24|55.84|58.24|55.84|58.24|55.84|58.24|55.84|0
1654246400000|2022-06-03 08:53:20|58.32|55.92|58.3|55.9|58.32|55.92|58.3|55.9|0
1654246410000|2022-06-03 08:53:30|58.36|55.96|58.36|55.96|58.36|55.96|58.36|55.96|0
1654246420000|2022-06-03 08:53:40|58.48|56.08|58.42|56.02|58.48|56.08|58.42|56.02|0
1654246440000|2022-06-03 08:54:00|58.48|56.08|58.48|56.08|58.48|56.08|58.48|56.08|0
1654246460000|2022-06-03 08:54:20|58.42|56.02|58.48|56.08|58.48|56.08|58.42|56.02|0
1654246470000|2022-06-03 08:54:30|58.42|56.02|58.53|56.13|58.54|56.14|58.42|56.02|0
1654246480000|2022-06-03 08:54:40|58.47|56.07|58.53|56.13|58.53|56.13|58.47|56.07|0
1654246490000|2022-06-03 08:54:50|58.59|56.19|58.59|56.19|58.59|56.19|58.59|56.19|0
1654246510000|2022-06-03 08:55:10|58.47|56.07|58.53|56.13|58.53|56.13|58.47|56.07|0
1654246520000|2022-06-03 08:55:20|58.5|56.1|58.53|56.13|58.53|56.13|58.5|56.1|0
1654246530000|2022-06-03 08:55:30|58.59|56.19|58.59|56.19|58.59|56.19|58.59|56.19|0
1654246540000|2022-06-03 08:55:40|58.56|56.16|58.59|56.19|58.59|56.19|58.56|56.16|0
1654246550000|2022-06-03 08:55:50|58.56|56.16|58.59|56.19|58.59|56.19|58.56|56.16|0
1654246560000|2022-06-03 08:56:00|58.65|56.25|58.65|56.25|58.65|56.25|58.65|56.25|0
1654246570000|2022-06-03 08:56:10|58.71|56.31|58.71|56.31|58.71|56.31|58.71|56.31|0
1654246580000|2022-06-03 08:56:20|58.65|56.25|58.68|56.28|58.68|56.28|58.65|56.25|0
1654246590000|2022-06-03 08:56:30|58.71|56.31|58.71|56.31|58.71|56.31|58.71|56.31|0
1654246600000|2022-06-03 08:56:40|58.77|56.37|58.83|56.43|58.83|56.43|58.77|56.37|0
1654246610000|2022-06-03 08:56:50|58.77|56.37|58.77|56.37|58.77|56.37|58.74|56.34|0
1654246630000|2022-06-03 08:57:10|58.83|56.43|58.89|56.49|58.89|56.49|58.83|56.43|0
1654246640000|2022-06-03 08:57:20|58.92|56.52|58.96|56.56|58.96|56.56|58.92|56.52|0
1654246650000|2022-06-03 08:57:30|58.89|56.49|58.83|56.43|58.89|56.49|58.83|56.43|0
1654246660000|2022-06-03 08:57:40|58.86|56.46|58.86|56.46|58.86|56.46|58.83|56.43|0
1654246670000|2022-06-03 08:57:50|58.83|56.43|58.83|56.43|58.83|56.43|58.83|56.43|0
1654246680000|2022-06-03 08:58:00|58.86|56.46|58.83|56.43|58.86|56.46|58.83|56.43|0
1654246690000|2022-06-03 08:58:10|58.89|56.49|58.83|56.43|58.89|56.49|58.83|56.43|0
1654246700000|2022-06-03 08:58:20|58.86|56.46|58.89|56.49|58.89|56.49|58.83|56.43|0
1654246710000|2022-06-03 08:58:30|58.83|56.43|58.77|56.37|58.83|56.43|58.77|56.37|0
1654246720000|2022-06-03 08:58:40|58.71|56.31|58.65|56.25|58.71|56.31|58.65|56.25|0
1654246730000|2022-06-03 08:58:50|58.59|56.19|58.5|56.1|58.59|56.19|58.5|56.1|0
1654246740000|2022-06-03 08:59:00|58.47|56.07|58.53|56.13|58.53|56.13|58.41|56.01|0
1654246750000|2022-06-03 08:59:10|58.5|56.1|58.47|56.07|58.5|56.1|58.47|56.07|0
1654246760000|2022-06-03 08:59:20|58.44|56.04|58.47|56.07|58.47|56.07|58.44|56.04|0
1654246770000|2022-06-03 08:59:30|58.44|56.04|58.47|56.07|58.47|56.07|58.44|56.04|0
1654246780000|2022-06-03 08:59:40|59.14|56.74|59.14|56.74|59.14|56.74|59.14|56.74|0
1654246790000|2022-06-03 08:59:50|59.07|56.67|59.07|56.67|59.1|56.7|59.07|56.67|0
1654246800000|2022-06-03 09:00:00|59.1|56.7|59.07|56.67|59.14|56.74|59.07|56.67|0
1654246810000|2022-06-03 09:00:10|59.14|56.74|59.1|56.7|59.14|56.74|59.07|56.67|0
1654246820000|2022-06-03 09:00:20|59.07|56.67|59.07|56.67|59.07|56.67|59.04|56.64|0
1654246830000|2022-06-03 09:00:30|59.01|56.61|59.01|56.61|59.01|56.61|59.01|56.61|0
1654246840000|2022-06-03 09:00:40|59.07|56.67|59.13|56.73|59.14|56.74|59.07|56.67|0
1654246850000|2022-06-03 09:00:50|59.2|56.8|59.13|56.73|59.26|56.86|59.13|56.73|0
1654246860000|2022-06-03 09:01:00|59.07|56.67|59.13|56.73|59.13|56.73|59.07|56.67|0
1654246870000|2022-06-03 09:01:10|59.01|56.61|58.95|56.55|59.01|56.61|58.95|56.55|0
1654246880000|2022-06-03 09:01:20|58.89|56.49|58.83|56.43|58.89|56.49|58.83|56.43|0
1654246890000|2022-06-03 09:01:30|58.77|56.37|58.83|56.43|58.83|56.43|58.77|56.37|0
1654246900000|2022-06-03 09:01:40|58.89|56.49|58.89|56.49|58.89|56.49|58.89|56.49|0
1654246910000|2022-06-03 09:01:50|58.95|56.55|58.89|56.49|58.95|56.55|58.89|56.49|0
1654246920000|2022-06-03 09:02:00|58.95|56.55|58.89|56.49|58.95|56.55|58.89|56.49|0
1654246940000|2022-06-03 09:02:20|58.83|56.43|59.01|56.61|59.01|56.61|58.83|56.43|0
1654246950000|2022-06-03 09:02:30|58.98|56.58|59.07|56.67|59.07|56.67|58.98|56.58|0
1654246960000|2022-06-03 09:02:40|59.04|56.64|59.04|56.64|59.04|56.64|59.04|56.64|0
1654246970000|2022-06-03 09:02:50|59.01|56.61|59.07|56.67|59.1|56.7|59.01|56.61|0
1654246980000|2022-06-03 09:03:00|59.1|56.7|59.07|56.67|59.1|56.7|59.07|56.67|0
1654246990000|2022-06-03 09:03:10|59.04|56.64|59.07|56.67|59.07|56.67|59.01|56.61|0
1654247000000|2022-06-03 09:03:20|59.04|56.64|59.01|56.61|59.04|56.64|59.01|56.61|0
1654247020000|2022-06-03 09:03:40|58.98|56.58|58.92|56.52|58.98|56.58|58.92|56.52|0
1654247030000|2022-06-03 09:03:50|58.89|56.49|58.83|56.43|58.89|56.49|58.83|56.43|0
1654247050000|2022-06-03 09:04:10|58.77|56.37|58.74|56.34|58.77|56.37|58.74|56.34|0
1654247060000|2022-06-03 09:04:20|58.71|56.31|58.71|56.31|58.71|56.31|58.71|56.31|0
1654247070000|2022-06-03 09:04:30|58.65|56.25|58.68|56.28|58.71|56.31|58.65|56.25|0
1654247080000|2022-06-03 09:04:40|58.65|56.25|58.71|56.31|58.71|56.31|58.65|56.25|0
1654247090000|2022-06-03 09:04:50|58.65|56.25|58.59|56.19|58.65|56.25|58.59|56.19|0
1654247100000|2022-06-03 09:05:00|58.65|56.25|58.65|56.25|58.65|56.25|58.65|56.25|0
1654247110000|2022-06-03 09:05:10|58.71|56.31|58.65|56.25|58.71|56.31|58.65|56.25|0
1654247130000|2022-06-03 09:05:30|58.71|56.31|58.71|56.31|58.71|56.31|58.68|56.28|0
1654247140000|2022-06-03 09:05:40|58.77|56.37|58.71|56.31|58.77|56.37|58.71|56.31|0
1654247150000|2022-06-03 09:05:50|58.74|56.34|58.74|56.34|58.74|56.34|58.74|56.34|0
1654247160000|2022-06-03 09:06:00|58.77|56.37|58.74|56.34|58.77|56.37|58.71|56.31|0
1654247170000|2022-06-03 09:06:10|58.77|56.37|58.83|56.43|58.83|56.43|58.77|56.37|0
1654247180000|2022-06-03 09:06:20|58.89|56.49|58.89|56.49|58.89|56.49|58.89|56.49|0
1654247190000|2022-06-03 09:06:30|58.95|56.55|58.92|56.52|58.95|56.55|58.92|56.52|0
1654247200000|2022-06-03 09:06:40|58.89|56.49|58.92|56.52|58.92|56.52|58.89|56.49|0
1654247210000|2022-06-03 09:06:50|58.89|56.49|58.83|56.43|58.89|56.49|58.83|56.43|0
1654247220000|2022-06-03 09:07:00|58.86|56.46|58.83|56.43|58.89|56.49|58.83|56.43|0
1654247240000|2022-06-03 09:07:20|58.95|56.55|58.95|56.55|58.95|56.55|58.95|56.55|0
1654247250000|2022-06-03 09:07:30|58.89|56.49|58.95|56.55|58.95|56.55|58.89|56.49|0
1654247270000|2022-06-03 09:07:50|58.89|56.49|58.86|56.46|58.89|56.49|58.86|56.46|0
1654247280000|2022-06-03 09:08:00|58.89|56.49|58.86|56.46|58.89|56.49|58.83|56.43|0
1654247290000|2022-06-03 09:08:10|58.83|56.43|58.83|56.43|58.86|56.46|58.83|56.43|0
1654247300000|2022-06-03 09:08:20|58.77|56.37|58.77|56.37|58.77|56.37|58.77|56.37|0
1654247310000|2022-06-03 09:08:30|58.83|56.43|58.77|56.37|58.83|56.43|58.77|56.37|0
1654247320000|2022-06-03 09:08:40|58.83|56.43|58.83|56.43|58.83|56.43|58.83|56.43|0
1654247330000|2022-06-03 09:08:50|58.89|56.49|58.89|56.49|58.89|56.49|58.89|56.49|0
1654247340000|2022-06-03 09:09:00|58.92|56.52|58.92|56.52|58.92|56.52|58.92|56.52|0
1654247350000|2022-06-03 09:09:10|58.95|56.55|58.89|56.49|58.95|56.55|58.89|56.49|0
1654247390000|2022-06-03 09:09:50|58.83|56.43|58.86|56.46|58.89|56.49|58.83|56.43|0
1654247400000|2022-06-03 09:10:00|58.89|56.49|58.77|56.37|58.89|56.49|58.77|56.37|0
1654247410000|2022-06-03 09:10:10|58.83|56.43|58.83|56.43|58.83|56.43|58.83|56.43|0
1654247420000|2022-06-03 09:10:20|58.89|56.49|58.86|56.46|58.89|56.49|58.86|56.46|0
1654247430000|2022-06-03 09:10:30|58.83|56.43|58.83|56.43|58.83|56.43|58.83|56.43|0
1654247450000|2022-06-03 09:10:50|58.89|56.49|58.95|56.55|58.95|56.55|58.89|56.49|0
1654247460000|2022-06-03 09:11:00|58.92|56.52|58.95|56.55|58.95|56.55|58.92|56.52|0
1654247470000|2022-06-03 09:11:10|58.89|56.49|58.89|56.49|58.89|56.49|58.89|56.49|0
1654247480000|2022-06-03 09:11:20|58.83|56.43|58.83|56.43|58.83|56.43|58.83|56.43|0
1654247490000|2022-06-03 09:11:30|58.77|56.37|58.83|56.43|58.83|56.43|58.77|56.37|0
1654247500000|2022-06-03 09:11:40|58.89|56.49|58.83|56.43|58.89|56.49|58.83|56.43|0
1654247510000|2022-06-03 09:11:50|58.77|56.37|58.77|56.37|58.77|56.37|58.77|56.37|0
1654247520000|2022-06-03 09:12:00|58.83|56.43|58.83|56.43|58.83|56.43|58.83|56.43|0
1654247530000|2022-06-03 09:12:10|58.95|56.55|58.95|56.55|58.95|56.55|58.95|56.55|0
1654247540000|2022-06-03 09:12:20|58.89|56.49|58.89|56.49|58.89|56.49|58.89|56.49|0
1654247550000|2022-06-03 09:12:30|58.92|56.52|58.95|56.55|58.95|56.55|58.92|56.52|0
1654247560000|2022-06-03 09:12:40|58.89|56.49|58.95|56.55|58.95|56.55|58.89|56.49|0
1654247600000|2022-06-03 09:13:20|58.89|56.49|58.89|56.49|58.89|56.49|58.89|56.49|0
1654247670000|2022-06-03 09:14:30|58.92|56.52|58.89|56.49|58.92|56.52|58.89|56.49|0
1654247690000|2022-06-03 09:14:50|58.71|56.31|58.65|56.25|58.71|56.31|58.65|56.25|0
1654247710000|2022-06-03 09:15:10|58.71|56.31|58.83|56.43|58.83|56.43|58.68|56.28|0
1654247720000|2022-06-03 09:15:20|58.74|56.34|58.77|56.37|58.77|56.37|58.71|56.31|0
1654247730000|2022-06-03 09:15:30|58.71|56.31|58.71|56.31|58.71|56.31|58.71|56.31|0
1654247740000|2022-06-03 09:15:40|58.67|56.27|58.61|56.21|58.67|56.27|58.61|56.21|0
1654247750000|2022-06-03 09:15:50|58.65|56.25|58.59|56.19|58.65|56.25|58.59|56.19|0
1654247760000|2022-06-03 09:16:00|58.55|56.15|58.55|56.15|58.55|56.15|58.55|56.15|0
1654247770000|2022-06-03 09:16:10|58.53|56.13|58.59|56.19|58.59|56.19|58.53|56.13|0
1654247780000|2022-06-03 09:16:20|58.65|56.25|58.65|56.25|58.65|56.25|58.65|56.25|0
1654247790000|2022-06-03 09:16:30|58.59|56.19|58.59|56.19|58.59|56.19|58.59|56.19|0
1654247800000|2022-06-03 09:16:40|58.55|56.15|58.59|56.19|58.59|56.19|58.53|56.13|0
1654247820000|2022-06-03 09:17:00|58.61|56.21|58.59|56.19|58.61|56.21|58.59|56.19|0
1654247830000|2022-06-03 09:17:10|58.55|56.15|58.59|56.19|58.59|56.19|58.55|56.15|0
1654247840000|2022-06-03 09:17:20|58.53|56.13|58.52|56.12|58.53|56.13|58.52|56.12|0
1654247850000|2022-06-03 09:17:30|58.46|56.06|58.46|56.06|58.49|56.09|58.46|56.06|0
1654247860000|2022-06-03 09:17:40|58.34|55.94|58.34|55.94|58.34|55.94|58.34|55.94|0
1654247870000|2022-06-03 09:17:50|58.4|56|58.34|55.94|58.4|56|58.34|55.94|0
1654247880000|2022-06-03 09:18:00|58.28|55.88|58.23|55.83|58.28|55.88|58.17|55.77|0
1654247890000|2022-06-03 09:18:10|58.22|55.82|58.22|55.82|58.22|55.82|58.22|55.82|0
1654247910000|2022-06-03 09:18:30|58.28|55.88|58.28|55.88|58.28|55.88|58.28|55.88|0
1654247920000|2022-06-03 09:18:40|58.22|55.82|58.16|55.76|58.22|55.82|58.16|55.76|0
1654247930000|2022-06-03 09:18:50|58.11|55.71|58.11|55.71|58.13|55.73|58.11|55.71|0
1654247940000|2022-06-03 09:19:00|58.16|55.76|58.11|55.71|58.16|55.76|58.11|55.71|0
1654247950000|2022-06-03 09:19:10|58.16|55.76|58.11|55.71|58.16|55.76|58.11|55.71|0
1654247960000|2022-06-03 09:19:20|58.13|55.73|58.1|55.7|58.13|55.73|58.1|55.7|0
1654247970000|2022-06-03 09:19:30|58.13|55.73|58.1|55.7|58.13|55.73|58.1|55.7|0
1654248000000|2022-06-03 09:20:00|58.16|55.76|58.16|55.76|58.16|55.76|58.16|55.76|0
1654248010000|2022-06-03 09:20:10|58.1|55.7|58.22|55.82|58.22|55.82|58.1|55.7|0
1654248050000|2022-06-03 09:20:50|58.28|55.88|58.25|55.85|58.28|55.88|58.25|55.85|0
1654248060000|2022-06-03 09:21:00|58.22|55.82|58.28|55.88|58.28|55.88|58.22|55.82|0
1654248070000|2022-06-03 09:21:10|58.22|55.82|58.25|55.85|58.28|55.88|58.22|55.82|0
1654248080000|2022-06-03 09:21:20|58.16|55.76|58.16|55.76|58.16|55.76|58.16|55.76|0
1654248100000|2022-06-03 09:21:40|58.28|55.88|58.28|55.88|58.28|55.88|58.28|55.88|0
1654248130000|2022-06-03 09:22:10|58.25|55.85|58.34|55.94|58.34|55.94|58.22|55.82|0
1654248140000|2022-06-03 09:22:20|58.22|55.82|58.22|55.82|58.22|55.82|58.22|55.82|0
1654248170000|2022-06-03 09:22:50|58.16|55.76|58.16|55.76|58.16|55.76|58.16|55.76|0
1654248200000|2022-06-03 09:23:20|58.1|55.7|58.16|55.76|58.16|55.76|58.1|55.7|0
1654248230000|2022-06-03 09:23:50|58.13|55.73|58.13|55.73|58.16|55.76|58.13|55.73|0
1654248240000|2022-06-03 09:24:00|58.16|55.76|58.16|55.76|58.16|55.76|58.13|55.73|0
1654248250000|2022-06-03 09:24:10|58.1|55.7|58.1|55.7|58.1|55.7|58.1|55.7|0
1654248280000|2022-06-03 09:24:40|58.16|55.76|58.22|55.82|58.22|55.82|58.16|55.76|0
1654248290000|2022-06-03 09:24:50|58.16|55.76|58.19|55.79|58.19|55.79|58.16|55.76|0
1654248300000|2022-06-03 09:25:00|58.22|55.82|58.22|55.82|58.22|55.82|58.22|55.82|0
1654248320000|2022-06-03 09:25:20|58.16|55.76|58.22|55.82|58.22|55.82|58.16|55.76|0
1654248330000|2022-06-03 09:25:30|58.16|55.76|58.13|55.73|58.16|55.76|58.13|55.73|0
1654248340000|2022-06-03 09:25:40|58.1|55.7|58.1|55.7|58.1|55.7|58.1|55.7|0
1654248450000|2022-06-03 09:27:30|58.16|55.76|58.1|55.7|58.16|55.76|58.1|55.7|0
1654248470000|2022-06-03 09:27:50|57.98|55.58|57.98|55.58|57.98|55.58|57.98|55.58|0
1654248480000|2022-06-03 09:28:00|58.04|55.64|58.04|55.64|58.04|55.64|57.98|55.58|0
1654248490000|2022-06-03 09:28:10|58.1|55.7|58.16|55.76|58.16|55.76|58.1|55.7|0
1654248500000|2022-06-03 09:28:20|58.1|55.7|57.98|55.58|58.1|55.7|57.98|55.58|0
1654248540000|2022-06-03 09:29:00|58.04|55.64|58.04|55.64|58.04|55.64|58.04|55.64|0
1654248550000|2022-06-03 09:29:10|57.92|55.52|57.86|55.46|57.92|55.52|57.86|55.46|0
1654248570000|2022-06-03 09:29:30|57.89|55.49|57.92|55.52|57.92|55.52|57.89|55.49|0
1654248580000|2022-06-03 09:29:40|57.86|55.46|57.98|55.58|57.98|55.58|57.86|55.46|0
1654248590000|2022-06-03 09:29:50|58.04|55.64|58.04|55.64|58.04|55.64|58.04|55.64|0
1654248600000|2022-06-03 09:30:00|58.1|55.7|58.04|55.64|58.1|55.7|58.04|55.64|0
1654248610000|2022-06-03 09:30:10|57.92|55.52|57.86|55.46|57.92|55.52|57.86|55.46|0
1654248630000|2022-06-03 09:30:30|57.92|55.52|57.92|55.52|57.92|55.52|57.92|55.52|0
1654248650000|2022-06-03 09:30:50|57.98|55.58|57.98|55.58|57.98|55.58|57.98|55.58|0
1654248660000|2022-06-03 09:31:00|57.92|55.52|57.92|55.52|57.92|55.52|57.92|55.52|0
1654248670000|2022-06-03 09:31:10|57.86|55.46|57.89|55.49|57.89|55.49|57.86|55.46|0
1654248680000|2022-06-03 09:31:20|57.92|55.52|57.92|55.52|57.92|55.52|57.92|55.52|0
1654248690000|2022-06-03 09:31:30|58.04|55.64|57.98|55.58|58.04|55.64|57.98|55.58|0
1654248700000|2022-06-03 09:31:40|58.1|55.7|58.04|55.64|58.1|55.7|57.98|55.58|0
1654248710000|2022-06-03 09:31:50|57.98|55.58|57.92|55.52|57.98|55.58|57.92|55.52|0
1654248720000|2022-06-03 09:32:00|57.98|55.58|57.98|55.58|57.98|55.58|57.98|55.58|0
1654248730000|2022-06-03 09:32:10|57.92|55.52|57.92|55.52|57.92|55.52|57.92|55.52|0
1654248740000|2022-06-03 09:32:20|57.98|55.58|57.98|55.58|57.98|55.58|57.98|55.58|0
1654248760000|2022-06-03 09:32:40|58.04|55.64|58.04|55.64|58.04|55.64|58.04|55.64|0
1654248780000|2022-06-03 09:33:00|58.1|55.7|57.92|55.52|58.1|55.7|57.92|55.52|0
1654248790000|2022-06-03 09:33:10|57.86|55.46|57.86|55.46|57.86|55.46|57.86|55.46|0
1654248850000|2022-06-03 09:34:10|57.5|55.1|57.5|55.1|57.5|55.1|57.5|55.1|0
1654248860000|2022-06-03 09:34:20|57.56|55.16|57.5|55.1|57.56|55.16|57.5|55.1|0
1654248870000|2022-06-03 09:34:30|57.44|55.04|57.5|55.1|57.5|55.1|57.44|55.04|0
1654248880000|2022-06-03 09:34:40|57.33|54.93|57.68|55.28|57.74|55.34|57.33|54.93|0
1654248890000|2022-06-03 09:34:50|57.74|55.34|57.86|55.46|57.86|55.46|57.74|55.34|0
1654248900000|2022-06-03 09:35:00|57.77|55.37|57.77|55.37|57.8|55.4|57.77|55.37|0
1654248910000|2022-06-03 09:35:10|57.8|55.4|57.8|55.4|57.8|55.4|57.8|55.4|0
1654248920000|2022-06-03 09:35:20|57.86|55.46|57.98|55.58|57.98|55.58|57.86|55.46|0
1654248930000|2022-06-03 09:35:30|58.04|55.64|58.04|55.64|58.04|55.64|58.04|55.64|0
1654248940000|2022-06-03 09:35:40|57.98|55.58|57.92|55.52|57.98|55.58|57.92|55.52|0
1654248950000|2022-06-03 09:35:50|57.98|55.58|57.98|55.58|57.98|55.58|57.98|55.58|0
1654248960000|2022-06-03 09:36:00|57.92|55.52|57.98|55.58|57.98|55.58|57.92|55.52|0
1654248970000|2022-06-03 09:36:10|57.92|55.52|57.74|55.34|57.92|55.52|57.74|55.34|0
1654248980000|2022-06-03 09:36:20|57.68|55.28|57.62|55.22|57.68|55.28|57.62|55.22|0
1654248990000|2022-06-03 09:36:30|57.56|55.16|57.56|55.16|57.56|55.16|57.5|55.1|0
1654249000000|2022-06-03 09:36:40|57.5|55.1|57.53|55.13|57.53|55.13|57.5|55.1|0
1654249010000|2022-06-03 09:36:50|57.5|55.1|57.44|55.04|57.5|55.1|57.38|54.98|0
1654249020000|2022-06-03 09:37:00|57.5|55.1|57.5|55.1|57.5|55.1|57.5|55.1|0
1654249030000|2022-06-03 09:37:10|57.62|55.22|57.62|55.22|57.62|55.22|57.62|55.22|0
1654249050000|2022-06-03 09:37:30|57.53|55.13|57.5|55.1|57.53|55.13|57.5|55.1|0
1654249060000|2022-06-03 09:37:40|57.47|55.07|57.56|55.16|57.56|55.16|57.47|55.07|0
1654249070000|2022-06-03 09:37:50|57.5|55.1|57.5|55.1|57.5|55.1|57.44|55.04|0
1654249080000|2022-06-03 09:38:00|57.44|55.04|57.5|55.1|57.5|55.1|57.44|55.04|0
1654249090000|2022-06-03 09:38:10|57.38|54.98|57.38|54.98|57.38|54.98|57.38|54.98|0
1654249100000|2022-06-03 09:38:20|57.44|55.04|57.44|55.04|57.44|55.04|57.44|55.04|0
1654249120000|2022-06-03 09:38:40|57.5|55.1|57.44|55.04|57.5|55.1|57.44|55.04|0
1654249130000|2022-06-03 09:38:50|57.56|55.16|57.5|55.1|57.56|55.16|57.5|55.1|0
1654249140000|2022-06-03 09:39:00|57.44|55.04|57.5|55.1|57.5|55.1|57.44|55.04|0
1654249150000|2022-06-03 09:39:10|57.44|55.04|57.5|55.1|57.5|55.1|57.44|55.04|0
1654249160000|2022-06-03 09:39:20|57.62|55.22|57.68|55.28|57.68|55.28|57.62|55.22|0
1654249170000|2022-06-03 09:39:30|57.62|55.22|57.62|55.22|57.62|55.22|57.62|55.22|0
1654249180000|2022-06-03 09:39:40|57.56|55.16|57.62|55.22|57.62|55.22|57.56|55.16|0
1654249190000|2022-06-03 09:39:50|57.68|55.28|57.68|55.28|57.68|55.28|57.68|55.28|0
1654249200000|2022-06-03 09:40:00|57.74|55.34|57.74|55.34|57.74|55.34|57.74|55.34|0
1654249210000|2022-06-03 09:40:10|57.71|55.31|57.71|55.31|57.71|55.31|57.71|55.31|0
1654249220000|2022-06-03 09:40:20|57.74|55.34|57.8|55.4|57.8|55.4|57.74|55.34|0
1654249230000|2022-06-03 09:40:30|57.83|55.43|57.86|55.46|57.86|55.46|57.83|55.43|0
1654249240000|2022-06-03 09:40:40|57.8|55.4|57.86|55.46|57.86|55.46|57.8|55.4|0
1654249260000|2022-06-03 09:41:00|57.8|55.4|57.8|55.4|57.8|55.4|57.8|55.4|0
1654249270000|2022-06-03 09:41:10|57.86|55.46|57.86|55.46|57.86|55.46|57.86|55.46|0
1654249280000|2022-06-03 09:41:20|57.8|55.4|57.74|55.34|57.8|55.4|57.74|55.34|0
1654249290000|2022-06-03 09:41:30|57.77|55.37|57.8|55.4|57.8|55.4|57.77|55.37|0
1654249300000|2022-06-03 09:41:40|57.86|55.46|57.86|55.46|57.86|55.46|57.8|55.4|0
1654249310000|2022-06-03 09:41:50|57.83|55.43|57.77|55.37|57.86|55.46|57.77|55.37|0
1654249320000|2022-06-03 09:42:00|57.74|55.34|57.74|55.34|57.8|55.4|57.74|55.34|0
1654249330000|2022-06-03 09:42:10|57.8|55.4|57.74|55.34|57.8|55.4|57.74|55.34|0
1654249360000|2022-06-03 09:42:40|57.68|55.28|57.68|55.28|57.68|55.28|57.68|55.28|0
1654249370000|2022-06-03 09:42:50|57.62|55.22|57.8|55.4|57.8|55.4|57.62|55.22|0
1654249380000|2022-06-03 09:43:00|57.74|55.34|57.74|55.34|57.74|55.34|57.74|55.34|0
1654249390000|2022-06-03 09:43:10|57.68|55.28|57.74|55.34|57.74|55.34|57.68|55.28|0
1654249430000|2022-06-03 09:43:50|57.62|55.22|57.68|55.28|57.68|55.28|57.62|55.22|0
1654249440000|2022-06-03 09:44:00|57.62|55.22|57.62|55.22|57.62|55.22|57.62|55.22|0
1654249460000|2022-06-03 09:44:20|57.68|55.28|57.68|55.28|57.68|55.28|57.65|55.25|0
1654249470000|2022-06-03 09:44:30|57.74|55.34|57.74|55.34|57.8|55.4|57.74|55.34|0
1654249480000|2022-06-03 09:44:40|57.8|55.4|57.76|55.36|57.8|55.4|57.76|55.36|0
1654249490000|2022-06-03 09:44:50|57.74|55.34|57.74|55.34|57.74|55.34|57.74|55.34|0
1654249500000|2022-06-03 09:45:00|57.65|55.25|57.62|55.22|57.65|55.25|57.62|55.22|0
1654249510000|2022-06-03 09:45:10|57.56|55.16|57.62|55.22|57.62|55.22|57.56|55.16|0
1654249520000|2022-06-03 09:45:20|57.44|55.04|57.41|55.01|57.44|55.04|57.38|54.98|0
1654249530000|2022-06-03 09:45:30|57.38|54.98|57.38|54.98|57.44|55.04|57.38|54.98|0
1654249540000|2022-06-03 09:45:40|57.44|55.04|57.44|55.04|57.44|55.04|57.44|55.04|0
1654249550000|2022-06-03 09:45:50|57.47|55.07|57.47|55.07|57.5|55.1|57.47|55.07|0
1654249560000|2022-06-03 09:46:00|57.5|55.1|57.44|55.04|57.5|55.1|57.44|55.04|0
1654249570000|2022-06-03 09:46:10|57.41|55.01|57.38|54.98|57.41|55.01|57.38|54.98|0
1654249580000|2022-06-03 09:46:20|57.32|54.92|57.38|54.98|57.38|54.98|57.32|54.92|0
1654249590000|2022-06-03 09:46:30|57.35|54.95|57.35|54.95|57.35|54.95|57.32|54.92|0
1654249600000|2022-06-03 09:46:40|57.38|54.98|57.44|55.04|57.44|55.04|57.38|54.98|0
1654249610000|2022-06-03 09:46:50|57.5|55.1|57.5|55.1|57.5|55.1|57.5|55.1|0
1654249620000|2022-06-03 09:47:00|57.56|55.16|57.56|55.16|57.56|55.16|57.5|55.1|0
1654249630000|2022-06-03 09:47:10|57.5|55.1|57.5|55.1|57.5|55.1|57.5|55.1|0
1654249640000|2022-06-03 09:47:20|57.53|55.13|57.32|54.92|57.53|55.13|57.32|54.92|0
1654249650000|2022-06-03 09:47:30|57.38|54.98|57.32|54.92|57.38|54.98|57.32|54.92|0
1654249660000|2022-06-03 09:47:40|57.26|54.86|57.32|54.92|57.32|54.92|57.26|54.86|0
1654249670000|2022-06-03 09:47:50|57.26|54.86|57.14|54.74|57.26|54.86|57.14|54.74|0
1654249680000|2022-06-03 09:48:00|57.26|54.86|57.38|54.98|57.38|54.98|57.26|54.86|0
1654249700000|2022-06-03 09:48:20|57.32|54.92|57.38|54.98|57.38|54.98|57.32|54.92|0
1654249710000|2022-06-03 09:48:30|57.41|55.01|57.44|55.04|57.44|55.04|57.38|54.98|0
1654249720000|2022-06-03 09:48:40|57.5|55.1|57.44|55.04|57.5|55.1|57.44|55.04|0
1654249730000|2022-06-03 09:48:50|57.47|55.07|57.44|55.04|57.47|55.07|57.44|55.04|0
1654249740000|2022-06-03 09:49:00|57.47|55.07|57.38|54.98|57.47|55.07|57.32|54.92|0
1654249750000|2022-06-03 09:49:10|57.44|55.04|57.38|54.98|57.44|55.04|57.38|54.98|0
1654249760000|2022-06-03 09:49:20|57.32|54.92|57.32|54.92|57.32|54.92|57.26|54.86|0
1654249770000|2022-06-03 09:49:30|57.26|54.86|57.32|54.92|57.32|54.92|57.26|54.86|0
1654249800000|2022-06-03 09:50:00|57.38|54.98|57.44|55.04|57.5|55.1|57.38|54.98|0
1654249810000|2022-06-03 09:50:10|57.47|55.07|57.5|55.1|57.5|55.1|57.44|55.04|0
1654249820000|2022-06-03 09:50:20|57.56|55.16|57.73|55.33|57.73|55.33|57.56|55.16|0
1654249830000|2022-06-03 09:50:30|57.79|55.39|57.67|55.27|57.79|55.39|57.67|55.27|0
1654249840000|2022-06-03 09:50:40|57.73|55.33|57.91|55.51|57.91|55.51|57.73|55.33|0
1654249850000|2022-06-03 09:50:50|57.85|55.45|57.85|55.45|57.85|55.45|57.85|55.45|0
1654249860000|2022-06-03 09:51:00|57.91|55.51|57.94|55.54|57.97|55.57|57.91|55.51|0
1654249870000|2022-06-03 09:51:10|57.91|55.51|58.15|55.75|58.15|55.75|57.91|55.51|0
1654249880000|2022-06-03 09:51:20|58.09|55.69|58.15|55.75|58.15|55.75|58.09|55.69|0
1654249890000|2022-06-03 09:51:30|58.21|55.81|58.15|55.75|58.21|55.81|58.09|55.69|0
1654249900000|2022-06-03 09:51:40|58.21|55.81|58.21|55.81|58.21|55.81|58.21|55.81|0
1654249910000|2022-06-03 09:51:50|58.15|55.75|58.21|55.81|58.21|55.81|58.15|55.75|0
1654249920000|2022-06-03 09:52:00|58.27|55.87|58.21|55.81|58.27|55.87|58.21|55.81|0
1654249930000|2022-06-03 09:52:10|58.15|55.75|58.18|55.78|58.21|55.81|58.15|55.75|0
1654249940000|2022-06-03 09:52:20|58.09|55.69|58.15|55.75|58.15|55.75|58.09|55.69|0
1654249950000|2022-06-03 09:52:30|58.18|55.78|58.21|55.81|58.21|55.81|58.18|55.78|0
1654249960000|2022-06-03 09:52:40|58.15|55.75|58.21|55.81|58.21|55.81|58.15|55.75|0
1654249970000|2022-06-03 09:52:50|58.24|55.84|58.21|55.81|58.24|55.84|58.21|55.81|0
1654249980000|2022-06-03 09:53:00|58.24|55.84|58.21|55.81|58.24|55.84|58.21|55.81|0
1654249990000|2022-06-03 09:53:10|58.06|55.66|58.15|55.75|58.15|55.75|58.06|55.66|0
1654250000000|2022-06-03 09:53:20|58.09|55.69|58.15|55.75|58.15|55.75|58.09|55.69|0
1654250010000|2022-06-03 09:53:30|58.21|55.81|58.21|55.81|58.24|55.84|58.21|55.81|0
1654250030000|2022-06-03 09:53:50|58.15|55.75|58.15|55.75|58.21|55.81|58.15|55.75|0
1654250050000|2022-06-03 09:54:10|58.18|55.78|58.18|55.78|58.18|55.78|58.18|55.78|0
1654250070000|2022-06-03 09:54:30|58.15|55.75|58.18|55.78|58.21|55.81|58.15|55.75|0
1654250080000|2022-06-03 09:54:40|58.15|55.75|58.15|55.75|58.21|55.81|58.15|55.75|0
1654250090000|2022-06-03 09:54:50|58.12|55.72|58.12|55.72|58.12|55.72|58.12|55.72|0
1654250100000|2022-06-03 09:55:00|58.15|55.75|58.27|55.87|58.27|55.87|58.15|55.75|0
1654250110000|2022-06-03 09:55:10|58.33|55.93|58.33|55.93|58.33|55.93|58.33|55.93|0
1654250120000|2022-06-03 09:55:20|58.27|55.87|58.27|55.87|58.3|55.9|58.27|55.87|0
1654250130000|2022-06-03 09:55:30|58.33|55.93|58.27|55.87|58.33|55.93|58.27|55.87|0
1654250140000|2022-06-03 09:55:40|58.21|55.81|58.21|55.81|58.24|55.84|58.21|55.81|0
1654250150000|2022-06-03 09:55:50|58.27|55.87|58.21|55.81|58.27|55.87|58.21|55.81|0
1654250160000|2022-06-03 09:56:00|58.15|55.75|58.15|55.75|58.15|55.75|58.15|55.75|0
1654250170000|2022-06-03 09:56:10|58.21|55.81|58.09|55.69|58.21|55.81|58.09|55.69|0
1654250180000|2022-06-03 09:56:20|58.15|55.75|58.15|55.75|58.15|55.75|58.09|55.69|0
1654250190000|2022-06-03 09:56:30|58.21|55.81|58.15|55.75|58.21|55.81|58.15|55.75|0
1654250200000|2022-06-03 09:56:40|58.09|55.69|58.09|55.69|58.09|55.69|58.09|55.69|0
1654250220000|2022-06-03 09:57:00|58.15|55.75|58.15|55.75|58.15|55.75|58.15|55.75|0
1654250230000|2022-06-03 09:57:10|58.21|55.81|58.21|55.81|58.21|55.81|58.21|55.81|0
1654250240000|2022-06-03 09:57:20|58.15|55.75|58.15|55.75|58.21|55.81|58.15|55.75|0
1654250250000|2022-06-03 09:57:30|58.21|55.81|58.21|55.81|58.21|55.81|58.21|55.81|0
1654250290000|2022-06-03 09:58:10|58.27|55.87|58.21|55.81|58.27|55.87|58.21|55.81|0
1654250300000|2022-06-03 09:58:20|58.27|55.87|58.33|55.93|58.33|55.93|58.21|55.81|0
1654250310000|2022-06-03 09:58:30|58.27|55.87|58.33|55.93|58.33|55.93|58.27|55.87|0
1654250320000|2022-06-03 09:58:40|58.39|55.99|58.33|55.93|58.39|55.99|58.33|55.93|0
1654250340000|2022-06-03 09:59:00|58.39|55.99|58.45|56.05|58.45|56.05|58.39|55.99|0
1654250350000|2022-06-03 09:59:10|58.48|56.08|58.51|56.11|58.51|56.11|58.45|56.05|0
1654250370000|2022-06-03 09:59:30|58.57|56.17|58.57|56.17|58.57|56.17|58.57|56.17|0
1654250400000|2022-06-03 10:00:00|58.69|56.29|58.45|56.05|58.69|56.29|58.45|56.05|0
1654250410000|2022-06-03 10:00:10|58.39|55.99|58.39|55.99|58.39|55.99|58.39|55.99|0
1654250420000|2022-06-03 10:00:20|58.33|55.93|58.33|55.93|58.33|55.93|58.33|55.93|0
1654250430000|2022-06-03 10:00:30|58.27|55.87|58.33|55.93|58.33|55.93|58.27|55.87|0
1654250440000|2022-06-03 10:00:40|58.39|55.99|58.27|55.87|58.39|55.99|58.27|55.87|0
1654250480000|2022-06-03 10:01:20|58.33|55.93|58.33|55.93|58.33|55.93|58.33|55.93|0
1654250490000|2022-06-03 10:01:30|58.39|55.99|58.45|56.05|58.45|56.05|58.39|55.99|0
1654250500000|2022-06-03 10:01:40|58.39|55.99|58.39|55.99|58.39|55.99|58.39|55.99|0
1654250510000|2022-06-03 10:01:50|58.45|56.05|58.45|56.05|58.45|56.05|58.45|56.05|0
1654250520000|2022-06-03 10:02:00|58.41|56.01|58.39|55.99|58.41|56.01|58.39|55.99|0
1654250530000|2022-06-03 10:02:10|58.41|56.01|58.39|55.99|58.41|56.01|58.39|55.99|0
1654250540000|2022-06-03 10:02:20|58.45|56.05|58.45|56.05|58.45|56.05|58.45|56.05|0
1654250550000|2022-06-03 10:02:30|58.35|55.95|58.33|55.93|58.35|55.95|58.33|55.93|0
1654250560000|2022-06-03 10:02:40|58.39|55.99|58.29|55.89|58.39|55.99|58.29|55.89|0
1654250580000|2022-06-03 10:03:00|58.33|55.93|58.39|55.99|58.39|55.99|58.33|55.93|0
1654250590000|2022-06-03 10:03:10|58.35|55.95|58.44|56.04|58.44|56.04|58.35|55.95|0
1654250600000|2022-06-03 10:03:20|58.41|56.01|58.41|56.01|58.44|56.04|58.41|56.01|0
1654250610000|2022-06-03 10:03:30|58.38|55.98|58.38|55.98|58.38|55.98|58.38|55.98|0
1654250620000|2022-06-03 10:03:40|58.35|55.95|58.32|55.92|58.35|55.95|58.32|55.92|0
1654250630000|2022-06-03 10:03:50|58.26|55.86|58.26|55.86|58.26|55.86|58.26|55.86|0
1654250650000|2022-06-03 10:04:10|58.2|55.8|58.26|55.86|58.26|55.86|58.2|55.8|0
1654250660000|2022-06-03 10:04:20|58.2|55.8|58.2|55.8|58.26|55.86|58.2|55.8|0
1654250680000|2022-06-03 10:04:40|58.32|55.92|58.32|55.92|58.32|55.92|58.32|55.92|0
1654250690000|2022-06-03 10:04:50|58.38|55.98|58.35|55.95|58.38|55.98|58.35|55.95|0
1654250700000|2022-06-03 10:05:00|58.32|55.92|58.26|55.86|58.32|55.92|58.26|55.86|0
1654250710000|2022-06-03 10:05:10|58.14|55.74|58.14|55.74|58.14|55.74|58.14|55.74|0
1654250720000|2022-06-03 10:05:20|58.11|55.71|58.17|55.77|58.2|55.8|58.11|55.71|0
1654250730000|2022-06-03 10:05:30|58.2|55.8|58.08|55.68|58.2|55.8|58.08|55.68|0
1654250740000|2022-06-03 10:05:40|58.14|55.74|58.08|55.68|58.14|55.74|58.08|55.68|0
1654250750000|2022-06-03 10:05:50|58.03|55.63|58.14|55.74|58.14|55.74|58.03|55.63|0
1654250760000|2022-06-03 10:06:00|58.2|55.8|58.2|55.8|58.2|55.8|58.2|55.8|0
1654250770000|2022-06-03 10:06:10|58.26|55.86|58.17|55.77|58.26|55.86|58.17|55.77|0
1654250780000|2022-06-03 10:06:20|58.14|55.74|58.2|55.8|58.2|55.8|58.14|55.74|0
1654250800000|2022-06-03 10:06:40|58.14|55.74|58.2|55.8|58.2|55.8|58.14|55.74|0
1654250810000|2022-06-03 10:06:50|58.23|55.83|58.23|55.83|58.26|55.86|58.23|55.83|0
1654250820000|2022-06-03 10:07:00|58.26|55.86|58.2|55.8|58.26|55.86|58.14|55.74|0
1654250830000|2022-06-03 10:07:10|58.26|55.86|58.2|55.8|58.26|55.86|58.2|55.8|0
1654250840000|2022-06-03 10:07:20|58.23|55.83|58.26|55.86|58.26|55.86|58.23|55.83|0
1654250860000|2022-06-03 10:07:40|58.32|55.92|58.32|55.92|58.32|55.92|58.26|55.86|0
1654250870000|2022-06-03 10:07:50|58.26|55.86|58.26|55.86|58.26|55.86|58.26|55.86|0
1654250900000|2022-06-03 10:08:20|58.32|55.92|58.26|55.86|58.32|55.92|58.26|55.86|0
1654250910000|2022-06-03 10:08:30|58.32|55.92|58.26|55.86|58.32|55.92|58.26|55.86|0
1654250920000|2022-06-03 10:08:40|58.23|55.83|58.26|55.86|58.26|55.86|58.23|55.83|0
1654250940000|2022-06-03 10:09:00|58.23|55.83|58.23|55.83|58.23|55.83|58.23|55.83|0
1654250950000|2022-06-03 10:09:10|58.26|55.86|58.32|55.92|58.32|55.92|58.26|55.86|0
1654250960000|2022-06-03 10:09:20|58.29|55.89|58.26|55.86|58.32|55.92|58.26|55.86|0
1654250970000|2022-06-03 10:09:30|58.2|55.8|58.14|55.74|58.2|55.8|58.14|55.74|0
1654250980000|2022-06-03 10:09:40|58.08|55.68|58.08|55.68|58.08|55.68|58.08|55.68|0
1654250990000|2022-06-03 10:09:50|58.05|55.65|58.08|55.68|58.08|55.68|58.05|55.65|0
1654251000000|2022-06-03 10:10:00|57.96|55.56|57.9|55.5|57.96|55.56|57.9|55.5|0
1654251010000|2022-06-03 10:10:10|57.96|55.56|58.02|55.62|58.02|55.62|57.96|55.56|0
1654251020000|2022-06-03 10:10:20|58.05|55.65|58.08|55.68|58.11|55.71|58.05|55.65|0
1654251030000|2022-06-03 10:10:30|58.14|55.74|58.2|55.8|58.2|55.8|58.14|55.74|0
1654251040000|2022-06-03 10:10:40|58.23|55.83|58.26|55.86|58.26|55.86|58.23|55.83|0
1654251050000|2022-06-03 10:10:50|58.2|55.8|58.2|55.8|58.26|55.86|58.2|55.8|0
1654251060000|2022-06-03 10:11:00|58.14|55.74|58.17|55.77|58.17|55.77|58.14|55.74|0
1654251070000|2022-06-03 10:11:10|58.26|55.86|58.32|55.92|58.32|55.92|58.26|55.86|0
1654251080000|2022-06-03 10:11:20|58.14|55.74|58.14|55.74|58.14|55.74|58.14|55.74|0
1654251090000|2022-06-03 10:11:30|58.2|55.8|58.14|55.74|58.2|55.8|58.14|55.74|0
1654251100000|2022-06-03 10:11:40|58.08|55.68|58.08|55.68|58.08|55.68|58.08|55.68|0
1654251110000|2022-06-03 10:11:50|58.11|55.71|58.11|55.71|58.11|55.71|58.11|55.71|0
1654251120000|2022-06-03 10:12:00|58.08|55.68|58.08|55.68|58.08|55.68|58.05|55.65|0
1654251140000|2022-06-03 10:12:20|58.14|55.74|58.08|55.68|58.14|55.74|58.08|55.68|0
1654251150000|2022-06-03 10:12:30|58.02|55.62|58.08|55.68|58.08|55.68|58.02|55.62|0
1654251160000|2022-06-03 10:12:40|58.14|55.74|58.14|55.74|58.14|55.74|58.14|55.74|0
1654251170000|2022-06-03 10:12:50|58.2|55.8|58.2|55.8|58.2|55.8|58.2|55.8|0
1654251180000|2022-06-03 10:13:00|58.14|55.74|58.2|55.8|58.2|55.8|58.14|55.74|0
1654251190000|2022-06-03 10:13:10|58.14|55.74|58.02|55.62|58.14|55.74|58.02|55.62|0
1654251200000|2022-06-03 10:13:20|58.08|55.68|58.02|55.62|58.08|55.68|58.02|55.62|0
1654251210000|2022-06-03 10:13:30|57.96|55.56|57.96|55.56|58.02|55.62|57.96|55.56|0
1654251220000|2022-06-03 10:13:40|58.05|55.65|58.11|55.71|58.11|55.71|58.05|55.65|0
1654251230000|2022-06-03 10:13:50|58.08|55.68|58.11|55.71|58.11|55.71|58.08|55.68|0
1654251240000|2022-06-03 10:14:00|58.14|55.74|58.08|55.68|58.14|55.74|58.08|55.68|0
1654251250000|2022-06-03 10:14:10|58.11|55.71|58.14|55.74|58.14|55.74|58.11|55.71|0
1654251260000|2022-06-03 10:14:20|58.11|55.71|58.08|55.68|58.11|55.71|58.08|55.68|0
1654251270000|2022-06-03 10:14:30|58.02|55.62|58.02|55.62|58.02|55.62|58.02|55.62|0
1654251280000|2022-06-03 10:14:40|57.96|55.56|57.96|55.56|57.96|55.56|57.96|55.56|0
1654251290000|2022-06-03 10:14:50|57.78|55.38|57.72|55.32|57.78|55.38|57.72|55.32|0
1654251300000|2022-06-03 10:15:00|57.69|55.29|57.66|55.26|57.69|55.29|57.6|55.2|0
1654251310000|2022-06-03 10:15:10|57.6|55.2|57.6|55.2|57.66|55.26|57.6|55.2|0
1654251320000|2022-06-03 10:15:20|57.49|55.09|57.51|55.11|57.55|55.15|57.49|55.09|0
1654251330000|2022-06-03 10:15:30|57.55|55.15|57.54|55.14|57.55|55.15|57.51|55.11|0
1654251340000|2022-06-03 10:15:40|57.49|55.09|57.54|55.14|57.54|55.14|57.49|55.09|0
1654251350000|2022-06-03 10:15:50|57.49|55.09|57.51|55.11|57.51|55.11|57.43|55.03|0
1654251360000|2022-06-03 10:16:00|57.49|55.09|57.51|55.11|57.54|55.14|57.49|55.09|0
1654251370000|2022-06-03 10:16:10|57.49|55.09|57.54|55.14|57.6|55.2|57.49|55.09|0
1654251380000|2022-06-03 10:16:20|57.6|55.2|57.6|55.2|57.6|55.2|57.6|55.2|0
1654251390000|2022-06-03 10:16:30|57.66|55.26|57.69|55.29|57.69|55.29|57.66|55.26|0
1654251400000|2022-06-03 10:16:40|57.66|55.26|57.66|55.26|57.66|55.26|57.66|55.26|0
1654251410000|2022-06-03 10:16:50|57.63|55.23|57.66|55.26|57.66|55.26|57.63|55.23|0
1654251420000|2022-06-03 10:17:00|57.69|55.29|57.66|55.26|57.72|55.32|57.66|55.26|0
1654251430000|2022-06-03 10:17:10|57.78|55.38|57.81|55.41|57.84|55.44|57.78|55.38|0
1654251440000|2022-06-03 10:17:20|57.9|55.5|57.84|55.44|57.9|55.5|57.84|55.44|0
1654251450000|2022-06-03 10:17:30|57.78|55.38|57.78|55.38|57.78|55.38|57.78|55.38|0
1654251460000|2022-06-03 10:17:40|57.69|55.29|57.66|55.26|57.69|55.29|57.66|55.26|0
1654251470000|2022-06-03 10:17:50|57.69|55.29|57.66|55.26|57.69|55.29|57.66|55.26|0
1654251490000|2022-06-03 10:18:10|57.54|55.14|57.54|55.14|57.54|55.14|57.51|55.11|0
1654251500000|2022-06-03 10:18:20|57.6|55.2|57.6|55.2|57.6|55.2|57.54|55.14|0
1654251510000|2022-06-03 10:18:30|57.66|55.26|57.63|55.23|57.69|55.29|57.63|55.23|0
1654251520000|2022-06-03 10:18:40|57.66|55.26|57.66|55.26|57.66|55.26|57.66|55.26|0
1654251530000|2022-06-03 10:18:50|57.69|55.29|57.72|55.32|57.72|55.32|57.69|55.29|0
1654251540000|2022-06-03 10:19:00|57.69|55.29|57.9|55.5|57.9|55.5|57.69|55.29|0
1654251550000|2022-06-03 10:19:10|57.87|55.47|57.78|55.38|57.9|55.5|57.78|55.38|0
1654251560000|2022-06-03 10:19:20|57.72|55.32|57.72|55.32|57.72|55.32|57.72|55.32|0
1654251570000|2022-06-03 10:19:30|57.78|55.38|57.78|55.38|57.78|55.38|57.78|55.38|0
1654251580000|2022-06-03 10:19:40|57.72|55.32|57.78|55.38|57.78|55.38|57.72|55.32|0
1654251590000|2022-06-03 10:19:50|57.81|55.41|57.84|55.44|57.84|55.44|57.81|55.41|0
1654251600000|2022-06-03 10:20:00|57.81|55.41|57.84|55.44|57.84|55.44|57.81|55.41|0
1654251610000|2022-06-03 10:20:10|57.9|55.5|57.9|55.5|57.9|55.5|57.9|55.5|0
1654251620000|2022-06-03 10:20:20|57.84|55.44|57.84|55.44|57.84|55.44|57.84|55.44|0
1654251630000|2022-06-03 10:20:30|57.87|55.47|57.87|55.47|57.87|55.47|57.84|55.44|0
1654251640000|2022-06-03 10:20:40|57.84|55.44|57.84|55.44|57.84|55.44|57.84|55.44|0
1654251650000|2022-06-03 10:20:50|57.9|55.5|57.9|55.5|57.9|55.5|57.84|55.44|0
1654251660000|2022-06-03 10:21:00|57.87|55.47|57.9|55.5|57.9|55.5|57.87|55.47|0
1654251670000|2022-06-03 10:21:10|57.84|55.44|57.84|55.44|57.84|55.44|57.84|55.44|0
1654251700000|2022-06-03 10:21:40|57.75|55.35|57.9|55.5|57.9|55.5|57.75|55.35|0
1654251720000|2022-06-03 10:22:00|57.84|55.44|57.84|55.44|57.84|55.44|57.84|55.44|0
1654251730000|2022-06-03 10:22:10|58.02|55.62|58.02|55.62|58.02|55.62|58.02|55.62|0
1654251750000|2022-06-03 10:22:30|57.96|55.56|57.96|55.56|57.96|55.56|57.96|55.56|0
1654251760000|2022-06-03 10:22:40|58.02|55.62|58.08|55.68|58.08|55.68|58.02|55.62|0
1654251790000|2022-06-03 10:23:10|58.14|55.74|58.14|55.74|58.14|55.74|58.14|55.74|0
1654251810000|2022-06-03 10:23:30|58.08|55.68|58.17|55.77|58.17|55.77|58.08|55.68|0
1654251820000|2022-06-03 10:23:40|58.14|55.74|58.2|55.8|58.2|55.8|58.14|55.74|0
1654251830000|2022-06-03 10:23:50|58.32|55.92|58.32|55.92|58.32|55.92|58.28|55.88|0
1654251850000|2022-06-03 10:24:10|58.34|55.94|58.44|56.04|58.44|56.04|58.34|55.94|0
1654251860000|2022-06-03 10:24:20|58.4|56|58.34|55.94|58.4|56|58.34|55.94|0
1654251870000|2022-06-03 10:24:30|58.2|55.8|58.2|55.8|58.26|55.86|58.2|55.8|0
1654251910000|2022-06-03 10:25:10|58.14|55.74|58.14|55.74|58.2|55.8|58.14|55.74|0
1654251920000|2022-06-03 10:25:20|58.16|55.76|58.14|55.74|58.16|55.76|58.14|55.74|0
1654251930000|2022-06-03 10:25:30|58.08|55.68|58.05|55.65|58.08|55.68|58.02|55.62|0
1654251940000|2022-06-03 10:25:40|58.02|55.62|58.08|55.68|58.08|55.68|58.02|55.62|0
1654251950000|2022-06-03 10:25:50|58.14|55.74|58.2|55.8|58.2|55.8|58.14|55.74|0
1654251960000|2022-06-03 10:26:00|58.26|55.86|58.32|55.92|58.32|55.92|58.26|55.86|0
1654251970000|2022-06-03 10:26:10|58.37|55.97|58.32|55.92|58.37|55.97|58.32|55.92|0
1654251980000|2022-06-03 10:26:20|58.37|55.97|58.37|55.97|58.37|55.97|58.37|55.97|0
1654251990000|2022-06-03 10:26:30|58.34|55.94|58.26|55.86|58.34|55.94|58.26|55.86|0
1654252000000|2022-06-03 10:26:40|58.25|55.85|58.14|55.74|58.25|55.85|58.14|55.74|0
1654252010000|2022-06-03 10:26:50|58.2|55.8|58.2|55.8|58.2|55.8|58.2|55.8|0
1654252020000|2022-06-03 10:27:00|58.19|55.79|58.25|55.85|58.25|55.85|58.19|55.79|0
1654252040000|2022-06-03 10:27:20|58.31|55.91|58.37|55.97|58.37|55.97|58.31|55.91|0
1654252060000|2022-06-03 10:27:40|58.34|55.94|58.25|55.85|58.34|55.94|58.25|55.85|0
1654252070000|2022-06-03 10:27:50|58.19|55.79|58.19|55.79|58.19|55.79|58.16|55.76|0
1654252080000|2022-06-03 10:28:00|58.13|55.73|58.19|55.79|58.19|55.79|58.13|55.73|0
1654252120000|2022-06-03 10:28:40|58.22|55.82|58.31|55.91|58.31|55.91|58.22|55.82|0
1654252130000|2022-06-03 10:28:50|58.37|55.97|58.37|55.97|58.37|55.97|58.37|55.97|0
1654252140000|2022-06-03 10:29:00|58.43|56.03|58.43|56.03|58.43|56.03|58.43|56.03|0
1654252150000|2022-06-03 10:29:10|58.4|56|58.43|56.03|58.43|56.03|58.4|56|0
1654252160000|2022-06-03 10:29:20|58.37|55.97|58.37|55.97|58.37|55.97|58.25|55.85|0
1654252170000|2022-06-03 10:29:30|58.34|55.94|58.25|55.85|58.34|55.94|58.25|55.85|0
1654252180000|2022-06-03 10:29:40|58.19|55.79|58.19|55.79|58.25|55.85|58.19|55.79|0
1654252190000|2022-06-03 10:29:50|58.22|55.82|58.25|55.85|58.25|55.85|58.22|55.82|0
1654252200000|2022-06-03 10:30:00|58.31|55.91|58.37|55.97|58.37|55.97|58.31|55.91|0
1654252210000|2022-06-03 10:30:10|58.4|56|58.43|56.03|58.43|56.03|58.4|56|0
1654252220000|2022-06-03 10:30:20|58.49|56.09|58.43|56.03|58.49|56.09|58.43|56.03|0
1654252230000|2022-06-03 10:30:30|58.37|55.97|58.43|56.03|58.43|56.03|58.37|55.97|0
1654252240000|2022-06-03 10:30:40|58.46|56.06|58.49|56.09|58.49|56.09|58.43|56.03|0
1654252250000|2022-06-03 10:30:50|58.46|56.06|58.43|56.03|58.46|56.06|58.43|56.03|0
1654252260000|2022-06-03 10:31:00|58.46|56.06|58.55|56.15|58.55|56.15|58.43|56.03|0
1654252270000|2022-06-03 10:31:10|58.49|56.09|58.49|56.09|58.49|56.09|58.49|56.09|0
1654252280000|2022-06-03 10:31:20|58.55|56.15|58.61|56.21|58.61|56.21|58.55|56.15|0
1654252300000|2022-06-03 10:31:40|58.67|56.27|58.67|56.27|58.67|56.27|58.67|56.27|0
1654252310000|2022-06-03 10:31:50|58.61|56.21|58.55|56.15|58.61|56.21|58.55|56.15|0
1654252320000|2022-06-03 10:32:00|58.43|56.03|58.37|55.97|58.43|56.03|58.37|55.97|0
1654252330000|2022-06-03 10:32:10|58.31|55.91|58.31|55.91|58.37|55.97|58.31|55.91|0
1654252340000|2022-06-03 10:32:20|58.37|55.97|58.43|56.03|58.43|56.03|58.37|55.97|0
1654252350000|2022-06-03 10:32:30|58.49|56.09|58.46|56.06|58.49|56.09|58.46|56.06|0
1654252360000|2022-06-03 10:32:40|58.61|56.21|58.55|56.15|58.61|56.21|58.55|56.15|0
1654252370000|2022-06-03 10:32:50|58.61|56.21|58.58|56.18|58.61|56.21|58.58|56.18|0
1654252380000|2022-06-03 10:33:00|58.55|56.15|58.55|56.15|58.55|56.15|58.49|56.09|0
1654252390000|2022-06-03 10:33:10|58.49|56.09|58.43|56.03|58.49|56.09|58.43|56.03|0
1654252400000|2022-06-03 10:33:20|58.37|55.97|58.37|55.97|58.37|55.97|58.37|55.97|0
1654252410000|2022-06-03 10:33:30|58.55|56.15|58.55|56.15|58.55|56.15|58.55|56.15|0
1654252430000|2022-06-03 10:33:50|58.61|56.21|58.61|56.21|58.61|56.21|58.61|56.21|0
1654252450000|2022-06-03 10:34:10|58.67|56.27|58.55|56.15|58.67|56.27|58.55|56.15|0
1654252460000|2022-06-03 10:34:20|58.61|56.21|58.61|56.21|58.61|56.21|58.61|56.21|0
1654252470000|2022-06-03 10:34:30|58.64|56.24|58.61|56.21|58.64|56.24|58.61|56.21|0
1654252480000|2022-06-03 10:34:40|58.58|56.18|58.61|56.21|58.61|56.21|58.55|56.15|0
1654252490000|2022-06-03 10:34:50|58.55|56.15|58.61|56.21|58.61|56.21|58.55|56.15|0
1654252500000|2022-06-03 10:35:00|58.55|56.15|58.61|56.21|58.61|56.21|58.55|56.15|0
1654252510000|2022-06-03 10:35:10|58.67|56.27|58.61|56.21|58.67|56.27|58.61|56.21|0
1654252520000|2022-06-03 10:35:20|58.58|56.18|58.58|56.18|58.61|56.21|58.58|56.18|0
1654252530000|2022-06-03 10:35:30|58.61|56.21|58.61|56.21|58.67|56.27|58.61|56.21|0
1654252550000|2022-06-03 10:35:50|58.67|56.27|58.67|56.27|58.67|56.27|58.67|56.27|0
1654252560000|2022-06-03 10:36:00|58.55|56.15|58.55|56.15|58.55|56.15|58.52|56.12|0
1654252580000|2022-06-03 10:36:20|58.58|56.18|58.55|56.15|58.58|56.18|58.55|56.15|0
1654252600000|2022-06-03 10:36:40|58.49|56.09|58.43|56.03|58.49|56.09|58.43|56.03|0
1654252620000|2022-06-03 10:37:00|58.4|56|58.19|55.79|58.4|56|58.19|55.79|0
1654252630000|2022-06-03 10:37:10|58.25|55.85|58.25|55.85|58.25|55.85|58.25|55.85|0
1654252650000|2022-06-03 10:37:30|58.19|55.79|58.25|55.85|58.25|55.85|58.19|55.79|0
1654252660000|2022-06-03 10:37:40|58.19|55.79|58.13|55.73|58.19|55.79|58.13|55.73|0
1654252670000|2022-06-03 10:37:50|58.07|55.67|58.01|55.61|58.07|55.67|58.01|55.61|0
1654252680000|2022-06-03 10:38:00|57.83|55.43|57.83|55.43|57.83|55.43|57.83|55.43|0
1654252690000|2022-06-03 10:38:10|57.77|55.37|57.68|55.28|57.77|55.37|57.59|55.19|0
1654252700000|2022-06-03 10:38:20|57.71|55.31|57.59|55.19|57.71|55.31|57.59|55.19|0
1654252710000|2022-06-03 10:38:30|57.65|55.25|57.59|55.19|57.65|55.25|57.59|55.19|0
1654252720000|2022-06-03 10:38:40|57.06|54.66|57.3|54.9|57.3|54.9|57.06|54.66|0
1654252730000|2022-06-03 10:38:50|57.18|54.78|57.27|54.87|57.3|54.9|57.18|54.78|0
1654252740000|2022-06-03 10:39:00|57.24|54.84|57.42|55.02|57.42|55.02|57.24|54.84|0
1654252750000|2022-06-03 10:39:10|57.59|55.19|57.59|55.19|57.59|55.19|57.53|55.13|0
1654252760000|2022-06-03 10:39:20|57.56|55.16|57.42|55.02|57.56|55.16|57.42|55.02|0
1654252770000|2022-06-03 10:39:30|57.5|55.1|57.42|55.02|57.53|55.13|57.42|55.02|0
1654252780000|2022-06-03 10:39:40|57.44|55.04|57.18|54.78|57.44|55.04|57.18|54.78|0
1654252790000|2022-06-03 10:39:50|57.12|54.72|57|54.6|57.12|54.72|57|54.6|0
1654252800000|2022-06-03 10:40:00|57.12|54.72|57.06|54.66|57.12|54.72|57.06|54.66|0
1654252810000|2022-06-03 10:40:10|57.12|54.72|57.18|54.78|57.18|54.78|57.06|54.66|0
1654252820000|2022-06-03 10:40:20|57.24|54.84|57.3|54.9|57.3|54.9|57.24|54.84|0
1654252830000|2022-06-03 10:40:30|57.27|54.87|57.3|54.9|57.36|54.96|57.27|54.87|0
1654252840000|2022-06-03 10:40:40|57.36|54.96|57.36|54.96|57.36|54.96|57.36|54.96|0
1654252850000|2022-06-03 10:40:50|57.3|54.9|57.12|54.72|57.3|54.9|57.12|54.72|0
1654252860000|2022-06-03 10:41:00|57.18|54.78|57.12|54.72|57.18|54.78|57.12|54.72|0
1654252880000|2022-06-03 10:41:20|57.06|54.66|57.06|54.66|57.06|54.66|57|54.6|0
1654252890000|2022-06-03 10:41:30|57.09|54.69|57|54.6|57.09|54.69|56.94|54.54|0
1654252900000|2022-06-03 10:41:40|57.03|54.63|57|54.6|57.03|54.63|57|54.6|0
1654252910000|2022-06-03 10:41:50|57.06|54.66|57.06|54.66|57.06|54.66|57.03|54.63|0
1654252920000|2022-06-03 10:42:00|57.12|54.72|57|54.6|57.12|54.72|57|54.6|0
1654252930000|2022-06-03 10:42:10|57.03|54.63|57.06|54.66|57.06|54.66|57.03|54.63|0
1654252940000|2022-06-03 10:42:20|57.03|54.63|57.06|54.66|57.06|54.66|57|54.6|0
1654252950000|2022-06-03 10:42:30|56.88|54.48|56.77|54.37|56.88|54.48|56.77|54.37|0
1654252960000|2022-06-03 10:42:40|56.71|54.31|56.65|54.25|56.71|54.31|56.65|54.25|0
1654252970000|2022-06-03 10:42:50|56.59|54.19|56.47|54.07|56.59|54.19|56.47|54.07|0
1654252980000|2022-06-03 10:43:00|56.38|53.98|56.53|54.13|56.53|54.13|56.38|53.98|0
1654252990000|2022-06-03 10:43:10|56.56|54.16|56.71|54.31|56.71|54.31|56.56|54.16|0
1654253000000|2022-06-03 10:43:20|56.65|54.25|56.71|54.31|56.71|54.31|56.65|54.25|0
1654253010000|2022-06-03 10:43:30|56.68|54.28|56.53|54.13|56.68|54.28|56.53|54.13|0
1654253020000|2022-06-03 10:43:40|56.44|54.04|56.3|53.9|56.44|54.04|56.24|53.84|0
1654253030000|2022-06-03 10:43:50|56.33|53.93|56.41|54.01|56.41|54.01|56.33|53.93|0
1654253040000|2022-06-03 10:44:00|56.44|54.04|56.47|54.07|56.47|54.07|56.44|54.04|0
1654253050000|2022-06-03 10:44:10|56.44|54.04|56.53|54.13|56.53|54.13|56.44|54.04|0
1654253060000|2022-06-03 10:44:20|56.47|54.07|56.47|54.07|56.53|54.13|56.47|54.07|0
1654253070000|2022-06-03 10:44:30|56.41|54.01|56.47|54.07|56.47|54.07|56.41|54.01|0
1654253080000|2022-06-03 10:44:40|56.41|54.01|56.36|53.96|56.41|54.01|56.3|53.9|0
1654253090000|2022-06-03 10:44:50|56.38|53.98|56.36|53.96|56.38|53.98|56.36|53.96|0
1654253100000|2022-06-03 10:45:00|56.3|53.9|56.41|54.01|56.41|54.01|56.3|53.9|0
1654253110000|2022-06-03 10:45:10|56.36|53.96|56.36|53.96|56.36|53.96|56.36|53.96|0
1654253120000|2022-06-03 10:45:20|56.44|54.04|56.38|53.98|56.44|54.04|56.38|53.98|0
1654253130000|2022-06-03 10:45:30|56.36|53.96|56.47|54.07|56.47|54.07|56.36|53.96|0
1654253140000|2022-06-03 10:45:40|56.41|54.01|56.47|54.07|56.47|54.07|56.41|54.01|0
1654253150000|2022-06-03 10:45:50|56.53|54.13|56.47|54.07|56.53|54.13|56.47|54.07|0
1654253160000|2022-06-03 10:46:00|56.41|54.01|56.32|53.92|56.41|54.01|56.32|53.92|0
1654253170000|2022-06-03 10:46:10|56.3|53.9|56.47|54.07|56.47|54.07|56.3|53.9|0
1654253180000|2022-06-03 10:46:20|56.5|54.1|56.5|54.1|56.5|54.1|56.47|54.07|0
1654253190000|2022-06-03 10:46:30|56.47|54.07|56.62|54.22|56.65|54.25|56.47|54.07|0
1654253200000|2022-06-03 10:46:40|56.65|54.25|56.65|54.25|56.65|54.25|56.65|54.25|0
1654253210000|2022-06-03 10:46:50|56.68|54.28|56.62|54.22|56.68|54.28|56.59|54.19|0
1654253220000|2022-06-03 10:47:00|56.76|54.36|56.76|54.36|56.82|54.42|56.76|54.36|0
1654253230000|2022-06-03 10:47:10|56.79|54.39|56.71|54.31|56.79|54.39|56.68|54.28|0
1654253240000|2022-06-03 10:47:20|56.65|54.25|56.65|54.25|56.65|54.25|56.65|54.25|0
1654253250000|2022-06-03 10:47:30|56.59|54.19|56.65|54.25|56.65|54.25|56.59|54.19|0
1654253260000|2022-06-03 10:47:40|56.59|54.19|56.47|54.07|56.59|54.19|56.47|54.07|0
1654253270000|2022-06-03 10:47:50|56.41|54.01|56.3|53.9|56.41|54.01|56.3|53.9|0
1654253280000|2022-06-03 10:48:00|56.24|53.84|56.41|54.01|56.41|54.01|56.24|53.84|0
1654253290000|2022-06-03 10:48:10|56.47|54.07|56.41|54.01|56.53|54.13|56.41|54.01|0
1654253300000|2022-06-03 10:48:20|56.47|54.07|56.59|54.19|56.59|54.19|56.47|54.07|0
1654253310000|2022-06-03 10:48:30|56.56|54.16|56.41|54.01|56.56|54.16|56.41|54.01|0
1654253320000|2022-06-03 10:48:40|56.44|54.04|56.44|54.04|56.44|54.04|56.44|54.04|0
1654253330000|2022-06-03 10:48:50|56.47|54.07|56.47|54.07|56.47|54.07|56.44|54.04|0
1654253340000|2022-06-03 10:49:00|56.53|54.13|56.53|54.13|56.59|54.19|56.53|54.13|0
1654253350000|2022-06-03 10:49:10|56.59|54.19|56.62|54.22|56.62|54.22|56.59|54.19|0
1654253360000|2022-06-03 10:49:20|56.65|54.25|56.53|54.13|56.65|54.25|56.5|54.1|0
1654253380000|2022-06-03 10:49:40|56.59|54.19|56.56|54.16|56.59|54.19|56.56|54.16|0
1654253390000|2022-06-03 10:49:50|56.53|54.13|56.56|54.16|56.56|54.16|56.53|54.13|0
1654253400000|2022-06-03 10:50:00|56.59|54.19|56.56|54.16|56.59|54.19|56.53|54.13|0
1654253410000|2022-06-03 10:50:10|56.59|54.19|56.59|54.19|56.65|54.25|56.59|54.19|0
1654253420000|2022-06-03 10:50:20|56.47|54.07|56.41|54.01|56.47|54.07|56.41|54.01|0
1654253430000|2022-06-03 10:50:30|56.44|54.04|56.5|54.1|56.5|54.1|56.44|54.04|0
1654253440000|2022-06-03 10:50:40|56.47|54.07|56.47|54.07|56.47|54.07|56.47|54.07|0
1654253460000|2022-06-03 10:51:00|56.35|53.95|56.35|53.95|56.35|53.95|56.35|53.95|0
1654253470000|2022-06-03 10:51:10|56.41|54.01|56.41|54.01|56.41|54.01|56.41|54.01|0
1654253480000|2022-06-03 10:51:20|56.47|54.07|56.47|54.07|56.47|54.07|56.47|54.07|0
1654253490000|2022-06-03 10:51:30|56.44|54.04|56.5|54.1|56.5|54.1|56.41|54.01|0
1654253500000|2022-06-03 10:51:40|56.47|54.07|56.47|54.07|56.47|54.07|56.41|54.01|0
1654253510000|2022-06-03 10:51:50|56.5|54.1|56.47|54.07|56.5|54.1|56.47|54.07|0
1654253520000|2022-06-03 10:52:00|56.41|54.01|56.41|54.01|56.44|54.04|56.41|54.01|0
1654253530000|2022-06-03 10:52:10|56.44|54.04|56.44|54.04|56.44|54.04|56.41|54.01|0
1654253540000|2022-06-03 10:52:20|56.29|53.89|56.29|53.89|56.35|53.95|56.29|53.89|0
1654253550000|2022-06-03 10:52:30|56.24|53.84|56.18|53.78|56.24|53.84|56.18|53.78|0
1654253560000|2022-06-03 10:52:40|56.12|53.72|56.21|53.81|56.21|53.81|56.12|53.72|0
1654253570000|2022-06-03 10:52:50|56.24|53.84|56.24|53.84|56.24|53.84|56.24|53.84|0
1654253580000|2022-06-03 10:53:00|56.2|53.8|56.24|53.84|56.24|53.84|56.18|53.78|0
1654253590000|2022-06-03 10:53:10|56.26|53.86|56.26|53.86|56.26|53.86|56.24|53.84|0
1654253600000|2022-06-03 10:53:20|56.24|53.84|56.24|53.84|56.26|53.86|56.24|53.84|0
1654253610000|2022-06-03 10:53:30|56.26|53.86|56.24|53.84|56.26|53.86|56.24|53.84|0
1654253620000|2022-06-03 10:53:40|56.26|53.86|56.23|53.83|56.29|53.89|56.23|53.83|0
1654253630000|2022-06-03 10:53:50|56.26|53.86|56.23|53.83|56.26|53.86|56.23|53.83|0
1654253640000|2022-06-03 10:54:00|56.26|53.86|56.12|53.72|56.26|53.86|56.06|53.66|0
1654253650000|2022-06-03 10:54:10|56.09|53.69|56.12|53.72|56.15|53.75|56.09|53.69|0
1654253660000|2022-06-03 10:54:20|56.09|53.69|56.03|53.63|56.09|53.69|56.03|53.63|0
1654253670000|2022-06-03 10:54:30|56|53.6|56|53.6|56|53.6|55.94|53.54|0
1654253680000|2022-06-03 10:54:40|56.12|53.72|56.12|53.72|56.12|53.72|56.12|53.72|0
1654253690000|2022-06-03 10:54:50|56.18|53.78|56.23|53.83|56.23|53.83|56.18|53.78|0
1654253700000|2022-06-03 10:55:00|56.18|53.78|56.12|53.72|56.18|53.78|56.12|53.72|0
1654253710000|2022-06-03 10:55:10|56.06|53.66|56.12|53.72|56.12|53.72|56.06|53.66|0
1654253720000|2022-06-03 10:55:20|56.06|53.66|56.12|53.72|56.12|53.72|56.06|53.66|0
1654253730000|2022-06-03 10:55:30|56.03|53.63|56|53.6|56.06|53.66|56|53.6|0
1654253740000|2022-06-03 10:55:40|55.94|53.54|55.94|53.54|56|53.6|55.94|53.54|0
1654253750000|2022-06-03 10:55:50|55.91|53.51|55.94|53.54|55.94|53.54|55.91|53.51|0
1654253760000|2022-06-03 10:56:00|56|53.6|55.94|53.54|56|53.6|55.94|53.54|0
1654253770000|2022-06-03 10:56:10|56|53.6|56.06|53.66|56.06|53.66|56|53.6|0
1654253780000|2022-06-03 10:56:20|55.94|53.54|55.94|53.54|55.94|53.54|55.88|53.48|0
1654253790000|2022-06-03 10:56:30|55.91|53.51|55.94|53.54|55.94|53.54|55.91|53.51|0
1654253800000|2022-06-03 10:56:40|55.97|53.57|56|53.6|56|53.6|55.97|53.57|0
1654253810000|2022-06-03 10:56:50|56.06|53.66|56.12|53.72|56.12|53.72|56.06|53.66|0
1654253820000|2022-06-03 10:57:00|56.14|53.74|56.18|53.78|56.18|53.78|56.14|53.74|0
1654253830000|2022-06-03 10:57:10|56.12|53.72|56.18|53.78|56.18|53.78|56.12|53.72|0
1654253840000|2022-06-03 10:57:20|56.12|53.72|56.12|53.72|56.12|53.72|56.06|53.66|0
1654253850000|2022-06-03 10:57:30|56.18|53.78|56.23|53.83|56.23|53.83|56.18|53.78|0
1654253870000|2022-06-03 10:57:50|56.26|53.86|56.23|53.83|56.26|53.86|56.23|53.83|0
1654253880000|2022-06-03 10:58:00|56.17|53.77|56.14|53.74|56.17|53.77|56.12|53.72|0
1654253890000|2022-06-03 10:58:10|56.17|53.77|56.17|53.77|56.17|53.77|56.14|53.74|0
1654253900000|2022-06-03 10:58:20|56.12|53.72|56.17|53.77|56.17|53.77|56.06|53.66|0
1654253910000|2022-06-03 10:58:30|56.12|53.72|56.17|53.77|56.17|53.77|56.12|53.72|0
1654253920000|2022-06-03 10:58:40|56.12|53.72|56.2|53.8|56.2|53.8|56.12|53.72|0
1654253930000|2022-06-03 10:58:50|56.23|53.83|56.2|53.8|56.23|53.83|56.17|53.77|0
1654253940000|2022-06-03 10:59:00|56.12|53.72|56.06|53.66|56.12|53.72|56.06|53.66|0
1654253950000|2022-06-03 10:59:10|56.12|53.72|56.06|53.66|56.12|53.72|56.06|53.66|0
1654253960000|2022-06-03 10:59:20|56.12|53.72|56.06|53.66|56.12|53.72|56|53.6|0
1654253970000|2022-06-03 10:59:30|56.12|53.72|56.12|53.72|56.12|53.72|56.12|53.72|0
1654253980000|2022-06-03 10:59:40|56.26|53.86|56.17|53.77|56.26|53.86|56.17|53.77|0
1654253990000|2022-06-03 10:59:50|56.2|53.8|56.23|53.83|56.23|53.83|56.2|53.8|0
1654254000000|2022-06-03 11:00:00|56.2|53.8|56.23|53.83|56.23|53.83|56.17|53.77|0
1654254010000|2022-06-03 11:00:10|56.26|53.86|56.23|53.83|56.26|53.86|56.23|53.83|0
1654254020000|2022-06-03 11:00:20|56.26|53.86|56.26|53.86|56.26|53.86|56.26|53.86|0
1654254030000|2022-06-03 11:00:30|56.23|53.83|56.26|53.86|56.26|53.86|56.23|53.83|0
1654254040000|2022-06-03 11:00:40|56.23|53.83|56.26|53.86|56.29|53.89|56.23|53.83|0
1654254050000|2022-06-03 11:00:50|56.23|53.83|56.23|53.83|56.23|53.83|56.23|53.83|0
1654254060000|2022-06-03 11:01:00|56.26|53.86|56.26|53.86|56.26|53.86|56.26|53.86|0
1654254070000|2022-06-03 11:01:10|56.23|53.83|56.23|53.83|56.23|53.83|56.23|53.83|0
1654254080000|2022-06-03 11:01:20|56.26|53.86|56.23|53.83|56.26|53.86|56.23|53.83|0
1654254090000|2022-06-03 11:01:30|56.17|53.77|56.23|53.83|56.23|53.83|56.17|53.77|0
1654254100000|2022-06-03 11:01:40|56.26|53.86|56.23|53.83|56.26|53.86|56.23|53.83|0
1654254110000|2022-06-03 11:01:50|56.26|53.86|56.26|53.86|56.26|53.86|56.26|53.86|0
1654254120000|2022-06-03 11:02:00|56.23|53.83|56.35|53.95|56.35|53.95|56.23|53.83|0
1654254130000|2022-06-03 11:02:10|56.58|54.18|56.46|54.06|56.64|54.24|56.46|54.06|0
1654254140000|2022-06-03 11:02:20|56.41|54.01|56.41|54.01|56.41|54.01|56.41|54.01|0
1654254150000|2022-06-03 11:02:30|56.46|54.06|56.58|54.18|56.58|54.18|56.46|54.06|0
1654254160000|2022-06-03 11:02:40|56.52|54.12|56.46|54.06|56.52|54.12|56.46|54.06|0
1654254170000|2022-06-03 11:02:50|56.41|54.01|56.43|54.03|56.46|54.06|56.41|54.01|0
1654254180000|2022-06-03 11:03:00|56.35|53.95|56.52|54.12|56.52|54.12|56.35|53.95|0
1654254190000|2022-06-03 11:03:10|56.58|54.18|56.64|54.24|56.64|54.24|56.58|54.18|0
1654254200000|2022-06-03 11:03:20|56.58|54.18|56.46|54.06|56.58|54.18|56.46|54.06|0
1654254210000|2022-06-03 11:03:30|56.41|54.01|56.41|54.01|56.41|54.01|56.29|53.89|0
1654254230000|2022-06-03 11:03:50|56.35|53.95|56.41|54.01|56.41|54.01|56.35|53.95|0
1654254240000|2022-06-03 11:04:00|56.29|53.89|56.29|53.89|56.29|53.89|56.29|53.89|0
1654254250000|2022-06-03 11:04:10|56.32|53.92|56.32|53.92|56.32|53.92|56.32|53.92|0
1654254260000|2022-06-03 11:04:20|56.35|53.95|56.35|53.95|56.35|53.95|56.35|53.95|0
1654254270000|2022-06-03 11:04:30|56.41|54.01|56.41|54.01|56.41|54.01|56.41|54.01|0
1654254280000|2022-06-03 11:04:40|56.35|53.95|56.35|53.95|56.35|53.95|56.35|53.95|0
1654254290000|2022-06-03 11:04:50|56.29|53.89|56.32|53.92|56.32|53.92|56.29|53.89|0
1654254300000|2022-06-03 11:05:00|56.23|53.83|56.2|53.8|56.23|53.83|56.17|53.77|0
1654254310000|2022-06-03 11:05:10|56.17|53.77|56.23|53.83|56.23|53.83|56.17|53.77|0
1654254320000|2022-06-03 11:05:20|56.17|53.77|56.17|53.77|56.17|53.77|56.17|53.77|0
1654254330000|2022-06-03 11:05:30|56.11|53.71|56.11|53.71|56.11|53.71|56.11|53.71|0
1654254340000|2022-06-03 11:05:40|56.06|53.66|56.11|53.71|56.11|53.71|56.06|53.66|0
1654254350000|2022-06-03 11:05:50|56.06|53.66|56.11|53.71|56.11|53.71|56.06|53.66|0
1654254360000|2022-06-03 11:06:00|56.08|53.68|56.11|53.71|56.11|53.71|56.05|53.65|0
1654254370000|2022-06-03 11:06:10|56.08|53.68|56.08|53.68|56.08|53.68|56.05|53.65|0
1654254380000|2022-06-03 11:06:20|56.05|53.65|56.08|53.68|56.08|53.68|56.05|53.65|0
1654254390000|2022-06-03 11:06:30|56.05|53.65|55.94|53.54|56.05|53.65|55.94|53.54|0
1654254400000|2022-06-03 11:06:40|55.76|53.36|55.71|53.31|55.76|53.36|55.71|53.31|0
1654254410000|2022-06-03 11:06:50|55.65|53.25|55.59|53.19|55.65|53.25|55.59|53.19|0
1654254420000|2022-06-03 11:07:00|55.65|53.25|55.65|53.25|55.65|53.25|55.65|53.25|0
1654254430000|2022-06-03 11:07:10|55.62|53.22|55.65|53.25|55.65|53.25|55.59|53.19|0
1654254440000|2022-06-03 11:07:20|55.59|53.19|55.59|53.19|55.59|53.19|55.59|53.19|0
1654254450000|2022-06-03 11:07:30|55.07|52.67|55.24|52.84|55.24|52.84|55.07|52.67|0
1654254460000|2022-06-03 11:07:40|55.19|52.79|55.07|52.67|55.19|52.79|55.07|52.67|0
1654254470000|2022-06-03 11:07:50|55.04|52.64|55.07|52.67|55.07|52.67|55.01|52.61|0
1654254480000|2022-06-03 11:08:00|54.96|52.56|55.13|52.73|55.13|52.73|54.96|52.56|0
1654254490000|2022-06-03 11:08:10|55.07|52.67|54.96|52.56|55.07|52.67|54.9|52.5|0
1654254500000|2022-06-03 11:08:20|54.9|52.5|55.01|52.61|55.01|52.61|54.9|52.5|0
1654254510000|2022-06-03 11:08:30|55.04|52.64|55.04|52.64|55.04|52.64|55.04|52.64|0
1654254520000|2022-06-03 11:08:40|55.07|52.67|55.01|52.61|55.13|52.73|55.01|52.61|0
1654254530000|2022-06-03 11:08:50|55.04|52.64|55.07|52.67|55.07|52.67|55.01|52.61|0
1654254540000|2022-06-03 11:09:00|55.01|52.61|54.9|52.5|55.01|52.61|54.9|52.5|0
1654254550000|2022-06-03 11:09:10|54.84|52.44|54.9|52.5|54.9|52.5|54.79|52.39|0
1654254560000|2022-06-03 11:09:20|54.96|52.56|54.96|52.56|54.96|52.56|54.9|52.5|0
1654254570000|2022-06-03 11:09:30|54.9|52.5|54.9|52.5|54.96|52.56|54.9|52.5|0
1654254580000|2022-06-03 11:09:40|54.96|52.56|55.01|52.61|55.04|52.64|54.96|52.56|0
1654254600000|2022-06-03 11:10:00|54.98|52.58|55.01|52.61|55.01|52.61|54.96|52.56|0
1654254610000|2022-06-03 11:10:10|54.96|52.56|54.96|52.56|54.96|52.56|54.96|52.56|0
1654254620000|2022-06-03 11:10:20|54.9|52.5|54.96|52.56|54.96|52.56|54.9|52.5|0
1654254630000|2022-06-03 11:10:30|54.9|52.5|54.9|52.5|54.9|52.5|54.9|52.5|0
1654254640000|2022-06-03 11:10:40|54.96|52.56|54.96|52.56|54.96|52.56|54.96|52.56|0
1654254670000|2022-06-03 11:11:10|54.93|52.53|54.9|52.5|54.93|52.53|54.9|52.5|0
1654254680000|2022-06-03 11:11:20|54.84|52.44|54.84|52.44|54.84|52.44|54.84|52.44|0
1654254690000|2022-06-03 11:11:30|54.9|52.5|54.96|52.56|54.96|52.56|54.9|52.5|0
1654254700000|2022-06-03 11:11:40|54.9|52.5|54.84|52.44|54.9|52.5|54.84|52.44|0
1654254710000|2022-06-03 11:11:50|54.78|52.38|54.78|52.38|54.78|52.38|54.78|52.38|0
1654254720000|2022-06-03 11:12:00|54.84|52.44|54.87|52.47|54.87|52.47|54.84|52.44|0
1654254730000|2022-06-03 11:12:10|54.9|52.5|55.07|52.67|55.07|52.67|54.9|52.5|0
1654254740000|2022-06-03 11:12:20|55.13|52.73|55.13|52.73|55.13|52.73|55.07|52.67|0
1654254750000|2022-06-03 11:12:30|55.1|52.7|55.13|52.73|55.13|52.73|55.1|52.7|0
1654254760000|2022-06-03 11:12:40|54.84|52.44|54.78|52.38|54.84|52.44|54.78|52.38|0
1654254770000|2022-06-03 11:12:50|54.84|52.44|54.84|52.44|54.84|52.44|54.84|52.44|0
1654254780000|2022-06-03 11:13:00|54.78|52.38|54.84|52.44|54.84|52.44|54.78|52.38|0
1654254790000|2022-06-03 11:13:10|54.78|52.38|54.84|52.44|54.84|52.44|54.78|52.38|0
1654254810000|2022-06-03 11:13:30|54.87|52.47|54.84|52.44|54.87|52.47|54.84|52.44|0
1654254820000|2022-06-03 11:13:40|54.87|52.47|54.84|52.44|54.87|52.47|54.84|52.44|0
1654254840000|2022-06-03 11:14:00|54.81|52.41|54.78|52.38|54.81|52.41|54.78|52.38|0
1654254850000|2022-06-03 11:14:10|54.84|52.44|54.84|52.44|54.84|52.44|54.84|52.44|0
1654254860000|2022-06-03 11:14:20|54.81|52.41|54.81|52.41|54.81|52.41|54.81|52.41|0
1654254870000|2022-06-03 11:14:30|54.78|52.38|54.78|52.38|54.81|52.41|54.78|52.38|0
1654254910000|2022-06-03 11:15:10|54.73|52.33|54.5|52.1|54.73|52.33|54.5|52.1|0
1654254920000|2022-06-03 11:15:20|54.55|52.15|54.38|51.98|54.55|52.15|54.38|51.98|0
1654254930000|2022-06-03 11:15:30|54.27|51.87|54.21|51.81|54.27|51.87|54.21|51.81|0
1654254940000|2022-06-03 11:15:40|54.27|51.87|54.38|51.98|54.38|51.98|54.27|51.87|0
1654254950000|2022-06-03 11:15:50|54.35|51.95|54.33|51.93|54.35|51.95|54.33|51.93|0
1654254960000|2022-06-03 11:16:00|54.38|51.98|54.38|51.98|54.38|51.98|54.33|51.93|0
1654254970000|2022-06-03 11:16:10|54.41|52.01|54.38|51.98|54.41|52.01|54.38|51.98|0
1654254980000|2022-06-03 11:16:20|54.33|51.93|54.27|51.87|54.33|51.93|54.27|51.87|0
1654254990000|2022-06-03 11:16:30|54.33|51.93|54.33|51.93|54.33|51.93|54.33|51.93|0
1654255000000|2022-06-03 11:16:40|54.38|51.98|54.38|51.98|54.38|51.98|54.38|51.98|0
1654255010000|2022-06-03 11:16:50|54.33|51.93|54.33|51.93|54.33|51.93|54.33|51.93|0
1654255020000|2022-06-03 11:17:00|54.38|51.98|54.38|51.98|54.38|51.98|54.38|51.98|0
1654255030000|2022-06-03 11:17:10|54.44|52.04|54.5|52.1|54.5|52.1|54.38|51.98|0
1654255050000|2022-06-03 11:17:30|54.61|52.21|54.55|52.15|54.61|52.21|54.55|52.15|0
1654255060000|2022-06-03 11:17:40|54.61|52.21|54.9|52.5|54.9|52.5|54.61|52.21|0
1654255070000|2022-06-03 11:17:50|54.95|52.55|55.07|52.67|55.07|52.67|54.95|52.55|0
1654255080000|2022-06-03 11:18:00|55.1|52.7|55.2|52.8|55.2|52.8|53.13|50.73|0
1654255090000|2022-06-03 11:18:10|55.26|52.86|55.2|52.8|55.26|52.86|55.15|52.75|0
1654255100000|2022-06-03 11:18:20|55.15|52.75|55.26|52.86|55.26|52.86|55.15|52.75|0
1654255110000|2022-06-03 11:18:30|55.29|52.89|55.2|52.8|55.32|52.92|55.2|52.8|0
1654255120000|2022-06-03 11:18:40|55.15|52.75|55.2|52.8|55.2|52.8|55.15|52.75|0
1654255130000|2022-06-03 11:18:50|54.97|52.57|55.03|52.63|55.03|52.63|54.92|52.52|0
1654255140000|2022-06-03 11:19:00|55|52.6|54.97|52.57|55.03|52.63|54.97|52.57|0
1654255150000|2022-06-03 11:19:10|54.92|52.52|54.92|52.52|54.97|52.57|54.92|52.52|0
1654255160000|2022-06-03 11:19:20|54.97|52.57|54.92|52.52|54.97|52.57|54.92|52.52|0
1654255170000|2022-06-03 11:19:30|54.97|52.57|54.97|52.57|54.97|52.57|54.97|52.57|0
1654255180000|2022-06-03 11:19:40|54.92|52.52|54.86|52.46|54.92|52.52|54.86|52.46|0
1654255190000|2022-06-03 11:19:50|54.83|52.43|54.86|52.46|54.86|52.46|54.8|52.4|0
1654255200000|2022-06-03 11:20:00|54.69|52.29|54.63|52.23|54.69|52.29|54.63|52.23|0
1654255210000|2022-06-03 11:20:10|54.57|52.17|54.74|52.34|54.74|52.34|54.57|52.17|0
1654255220000|2022-06-03 11:20:20|54.77|52.37|54.8|52.4|54.8|52.4|54.77|52.37|0
1654255230000|2022-06-03 11:20:30|54.77|52.37|54.97|52.57|54.97|52.57|54.77|52.37|0
1654255240000|2022-06-03 11:20:40|55.03|52.63|54.97|52.57|55.03|52.63|54.97|52.57|0
1654255250000|2022-06-03 11:20:50|55.03|52.63|54.97|52.57|55.03|52.63|54.97|52.57|0
1654255260000|2022-06-03 11:21:00|54.91|52.51|54.97|52.57|54.97|52.57|54.91|52.51|0
1654255270000|2022-06-03 11:21:10|54.94|52.54|55|52.6|55|52.6|54.94|52.54|0
1654255280000|2022-06-03 11:21:20|54.97|52.57|54.83|52.43|54.97|52.57|54.83|52.43|0
1654255290000|2022-06-03 11:21:30|54.86|52.46|54.86|52.46|54.86|52.46|54.86|52.46|0
1654255300000|2022-06-03 11:21:40|54.88|52.48|54.86|52.46|54.91|52.51|54.86|52.46|0
1654255310000|2022-06-03 11:21:50|54.91|52.51|54.91|52.51|54.91|52.51|54.91|52.51|0
1654255320000|2022-06-03 11:22:00|54.86|52.46|54.83|52.43|54.86|52.46|54.83|52.43|0
1654255330000|2022-06-03 11:22:10|54.86|52.46|54.91|52.51|54.91|52.51|54.86|52.46|0
1654255340000|2022-06-03 11:22:20|54.97|52.57|54.91|52.51|54.97|52.57|54.91|52.51|0
1654255370000|2022-06-03 11:22:50|54.97|52.57|55.09|52.69|55.09|52.69|54.97|52.57|0
1654255390000|2022-06-03 11:23:10|55.06|52.66|55.06|52.66|55.06|52.66|55.06|52.66|0
1654255400000|2022-06-03 11:23:20|55.03|52.63|55.03|52.63|55.03|52.63|55.03|52.63|0
1654255410000|2022-06-03 11:23:30|55.09|52.69|55.09|52.69|55.11|52.71|55.09|52.69|0
1654255420000|2022-06-03 11:23:40|55.11|52.71|55.11|52.71|55.11|52.71|55.09|52.69|0
1654255430000|2022-06-03 11:23:50|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1654255440000|2022-06-03 11:24:00|55.11|52.71|55.11|52.71|55.11|52.71|55.11|52.71|0
1654255450000|2022-06-03 11:24:10|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1654255460000|2022-06-03 11:24:20|55.06|52.66|55.09|52.69|55.09|52.69|55.06|52.66|0
1654255470000|2022-06-03 11:24:30|55.11|52.71|55.09|52.69|55.11|52.71|55.09|52.69|0
1654255490000|2022-06-03 11:24:50|55.11|52.71|55.2|52.8|55.2|52.8|55.09|52.69|0
1654255500000|2022-06-03 11:25:00|55.08|52.68|55.03|52.63|55.08|52.68|55.03|52.63|0
1654255510000|2022-06-03 11:25:10|55.08|52.68|55.08|52.68|55.08|52.68|55.08|52.68|0
1654255530000|2022-06-03 11:25:30|55.14|52.74|55.14|52.74|55.14|52.74|55.14|52.74|0
1654255540000|2022-06-03 11:25:40|55.2|52.8|55.17|52.77|55.2|52.8|55.17|52.77|0
1654255550000|2022-06-03 11:25:50|55.14|52.74|55.2|52.8|55.2|52.8|55.14|52.74|0
1654255560000|2022-06-03 11:26:00|55.14|52.74|55.08|52.68|55.14|52.74|55.08|52.68|0
1654255570000|2022-06-03 11:26:10|55.11|52.71|55.08|52.68|55.11|52.71|55.08|52.68|0
1654255580000|2022-06-03 11:26:20|55.03|52.63|55.05|52.65|55.08|52.68|55.03|52.63|0
1654255590000|2022-06-03 11:26:30|55.08|52.68|55.03|52.63|55.08|52.68|55.03|52.63|0
1654255600000|2022-06-03 11:26:40|55.08|52.68|55.2|52.8|55.2|52.8|55.08|52.68|0
1654255610000|2022-06-03 11:26:50|55.26|52.86|55.26|52.86|55.26|52.86|55.26|52.86|0
1654255620000|2022-06-03 11:27:00|55.31|52.91|55.37|52.97|55.37|52.97|55.31|52.91|0
1654255630000|2022-06-03 11:27:10|55.26|52.86|55.17|52.77|55.26|52.86|55.14|52.74|0
1654255640000|2022-06-03 11:27:20|55.14|52.74|55.2|52.8|55.2|52.8|55.14|52.74|0
1654255650000|2022-06-03 11:27:30|55.26|52.86|55.26|52.86|55.26|52.86|55.23|52.83|0
1654255660000|2022-06-03 11:27:40|55.2|52.8|55.14|52.74|55.2|52.8|55.14|52.74|0
1654255670000|2022-06-03 11:27:50|55.11|52.71|55.11|52.71|55.11|52.71|55.08|52.68|0
1654255680000|2022-06-03 11:28:00|55.08|52.68|55.14|52.74|55.17|52.77|55.08|52.68|0
1654255690000|2022-06-03 11:28:10|55.03|52.63|55.08|52.68|55.08|52.68|55.03|52.63|0
1654255700000|2022-06-03 11:28:20|55.26|52.86|55.26|52.86|55.26|52.86|55.26|52.86|0
1654255710000|2022-06-03 11:28:30|55.31|52.91|55.31|52.91|55.31|52.91|55.31|52.91|0
1654255720000|2022-06-03 11:28:40|55.37|52.97|55.37|52.97|55.37|52.97|55.37|52.97|0
1654255730000|2022-06-03 11:28:50|55.34|52.94|55.37|52.97|55.37|52.97|55.34|52.94|0
1654255740000|2022-06-03 11:29:00|55.43|53.03|55.49|53.09|55.49|53.09|55.43|53.03|0
1654255750000|2022-06-03 11:29:10|55.54|53.14|55.6|53.2|55.6|53.2|55.54|53.14|0
1654255770000|2022-06-03 11:29:30|55.66|53.26|55.66|53.26|55.66|53.26|55.66|53.26|0
1654255790000|2022-06-03 11:29:50|55.6|53.2|55.6|53.2|55.6|53.2|55.6|53.2|0
1654255800000|2022-06-03 11:30:00|55.66|53.26|55.66|53.26|55.66|53.26|55.66|53.26|0
1654255810000|2022-06-03 11:30:10|55.43|53.03|55.31|52.91|55.43|53.03|55.31|52.91|0
1654255820000|2022-06-03 11:30:20|55.23|52.83|55.43|53.03|55.43|53.03|55.2|52.8|0
1654255840000|2022-06-03 11:30:40|55.31|52.91|55.31|52.91|55.31|52.91|55.31|52.91|0
1654255850000|2022-06-03 11:30:50|55.37|52.97|55.31|52.91|55.37|52.97|55.31|52.91|0
1654255860000|2022-06-03 11:31:00|55.34|52.94|55.43|53.03|55.43|53.03|55.34|52.94|0
1654255870000|2022-06-03 11:31:10|55.49|53.09|55.49|53.09|55.54|53.14|55.49|53.09|0
1654255880000|2022-06-03 11:31:20|55.43|53.03|55.4|53|55.43|53.03|55.4|53|0
1654255890000|2022-06-03 11:31:30|55.43|53.03|55.6|53.2|55.6|53.2|55.43|53.03|0
1654255900000|2022-06-03 11:31:40|55.63|53.23|55.6|53.2|55.63|53.23|55.6|53.2|0
1654255910000|2022-06-03 11:31:50|55.48|53.08|55.54|53.14|55.54|53.14|55.48|53.08|0
1654255920000|2022-06-03 11:32:00|55.51|53.11|55.54|53.14|55.54|53.14|55.51|53.11|0
1654255930000|2022-06-03 11:32:10|55.6|53.2|55.66|53.26|55.66|53.26|55.6|53.2|0
1654255940000|2022-06-03 11:32:20|55.72|53.32|55.6|53.2|55.72|53.32|55.6|53.2|0
1654255950000|2022-06-03 11:32:30|55.66|53.26|55.69|53.29|55.69|53.29|55.63|53.23|0
1654255960000|2022-06-03 11:32:40|55.66|53.26|55.72|53.32|55.72|53.32|55.66|53.26|0
1654255970000|2022-06-03 11:32:50|55.77|53.37|55.77|53.37|55.77|53.37|55.74|53.34|0
1654255980000|2022-06-03 11:33:00|55.74|53.34|55.83|53.43|55.83|53.43|55.74|53.34|0
1654255990000|2022-06-03 11:33:10|55.72|53.32|55.72|53.32|55.72|53.32|55.6|53.2|0
1654256000000|2022-06-03 11:33:20|55.77|53.37|55.77|53.37|55.77|53.37|55.77|53.37|0
1654256010000|2022-06-03 11:33:30|55.83|53.43|55.89|53.49|55.89|53.49|55.83|53.43|0
1654256020000|2022-06-03 11:33:40|55.83|53.43|55.77|53.37|55.83|53.43|55.77|53.37|0
1654256030000|2022-06-03 11:33:50|55.83|53.43|55.83|53.43|55.83|53.43|55.77|53.37|0
1654256040000|2022-06-03 11:34:00|55.89|53.49|55.83|53.43|55.89|53.49|55.83|53.43|0
1654256050000|2022-06-03 11:34:10|55.89|53.49|55.95|53.55|55.95|53.55|55.89|53.49|0
1654256060000|2022-06-03 11:34:20|56.01|53.61|56.01|53.61|56.01|53.61|56.01|53.61|0
1654256070000|2022-06-03 11:34:30|55.89|53.49|55.86|53.46|55.89|53.49|55.86|53.46|0
1654256080000|2022-06-03 11:34:40|55.89|53.49|55.92|53.52|55.92|53.52|55.89|53.49|0
1654256090000|2022-06-03 11:34:50|55.95|53.55|56|53.6|56|53.6|55.95|53.55|0
1654256100000|2022-06-03 11:35:00|55.95|53.55|56.06|53.66|56.06|53.66|55.95|53.55|0
1654256110000|2022-06-03 11:35:10|56|53.6|55.89|53.49|56|53.6|55.89|53.49|0
1654256120000|2022-06-03 11:35:20|55.95|53.55|56|53.6|56|53.6|55.95|53.55|0
1654256130000|2022-06-03 11:35:30|55.95|53.55|56|53.6|56.03|53.63|55.95|53.55|0
1654256140000|2022-06-03 11:35:40|55.95|53.55|55.95|53.55|55.95|53.55|55.95|53.55|0
1654256150000|2022-06-03 11:35:50|56|53.6|56|53.6|56.06|53.66|56|53.6|0
1654256160000|2022-06-03 11:36:00|56.12|53.72|56.12|53.72|56.12|53.72|56.06|53.66|0
1654256170000|2022-06-03 11:36:10|56.06|53.66|56.12|53.72|56.12|53.72|56.06|53.66|0
1654256190000|2022-06-03 11:36:30|56.15|53.75|56.18|53.78|56.18|53.78|56.12|53.72|0
1654256200000|2022-06-03 11:36:40|56.35|53.95|56.12|53.72|56.35|53.95|56.12|53.72|0
1654256210000|2022-06-03 11:36:50|56.06|53.66|56.06|53.66|56.12|53.72|56.06|53.66|0
1654256220000|2022-06-03 11:37:00|56.03|53.63|56.09|53.69|56.09|53.69|56|53.6|0
1654256230000|2022-06-03 11:37:10|56.06|53.66|56|53.6|56.06|53.66|56|53.6|0
1654256240000|2022-06-03 11:37:20|55.95|53.55|55.89|53.49|56.06|53.66|55.89|53.49|0
1654256250000|2022-06-03 11:37:30|55.77|53.37|55.83|53.43|55.83|53.43|55.71|53.31|0
1654256260000|2022-06-03 11:37:40|55.77|53.37|55.71|53.31|55.77|53.37|55.71|53.31|0
1654256270000|2022-06-03 11:37:50|55.66|53.26|55.6|53.2|55.66|53.26|55.6|53.2|0
1654256280000|2022-06-03 11:38:00|55.68|53.28|55.42|53.02|55.71|53.31|55.42|53.02|0
1654256290000|2022-06-03 11:38:10|55.37|52.97|55.42|53.02|55.42|53.02|55.37|52.97|0
1654256300000|2022-06-03 11:38:20|55.37|52.97|55.28|52.88|55.37|52.97|55.28|52.88|0
1654256310000|2022-06-03 11:38:30|55.22|52.82|55.25|52.85|55.25|52.85|55.19|52.79|0
1654256320000|2022-06-03 11:38:40|55.28|52.88|55.25|52.85|55.28|52.88|55.25|52.85|0
1654256330000|2022-06-03 11:38:50|55.19|52.79|55.19|52.79|55.19|52.79|55.19|52.79|0
1654256340000|2022-06-03 11:39:00|55.08|52.68|55.19|52.79|55.19|52.79|54.96|52.56|0
1654256350000|2022-06-03 11:39:10|55.11|52.71|55.19|52.79|55.19|52.79|55.11|52.71|0
1654256360000|2022-06-03 11:39:20|55.16|52.76|55.08|52.68|55.16|52.76|55.08|52.68|0
1654256370000|2022-06-03 11:39:30|55.14|52.74|55.14|52.74|55.14|52.74|55.08|52.68|0
1654256380000|2022-06-03 11:39:40|55.19|52.79|55.19|52.79|55.19|52.79|55.19|52.79|0
1654256390000|2022-06-03 11:39:50|55.25|52.85|55.25|52.85|55.25|52.85|55.25|52.85|0
1654256400000|2022-06-03 11:40:00|55.19|52.79|55.25|52.85|55.25|52.85|55.19|52.79|0
1654256420000|2022-06-03 11:40:20|55.31|52.91|55.37|52.97|55.37|52.97|55.31|52.91|0
1654256430000|2022-06-03 11:40:30|55.42|53.02|55.31|52.91|55.42|53.02|55.31|52.91|0
1654256440000|2022-06-03 11:40:40|55.28|52.88|55.22|52.82|55.34|52.94|55.22|52.82|0
1654256450000|2022-06-03 11:40:50|55.25|52.85|54.96|52.56|55.25|52.85|54.96|52.56|0
1654256460000|2022-06-03 11:41:00|54.73|52.33|54.85|52.45|54.85|52.45|54.73|52.33|0
1654256470000|2022-06-03 11:41:10|54.88|52.48|54.91|52.51|54.91|52.51|54.85|52.45|0
1654256480000|2022-06-03 11:41:20|54.96|52.56|54.85|52.45|54.96|52.56|54.85|52.45|0
1654256490000|2022-06-03 11:41:30|54.91|52.51|54.93|52.53|54.96|52.56|54.91|52.51|0
1654256500000|2022-06-03 11:41:40|54.82|52.42|54.88|52.48|54.91|52.51|54.79|52.39|0
1654256510000|2022-06-03 11:41:50|54.85|52.45|54.91|52.51|54.91|52.51|54.85|52.45|0
1654256520000|2022-06-03 11:42:00|54.96|52.56|54.99|52.59|55.02|52.62|54.96|52.56|0
1654256530000|2022-06-03 11:42:10|55.08|52.68|55.02|52.62|55.08|52.68|54.96|52.56|0
1654256540000|2022-06-03 11:42:20|54.96|52.56|54.93|52.53|54.96|52.56|54.93|52.53|0
1654256550000|2022-06-03 11:42:30|54.96|52.56|54.96|52.56|55.02|52.62|54.96|52.56|0
1654256560000|2022-06-03 11:42:40|54.93|52.53|54.85|52.45|54.93|52.53|54.85|52.45|0
1654256570000|2022-06-03 11:42:50|54.82|52.42|54.82|52.42|54.85|52.45|54.82|52.42|0
1654256580000|2022-06-03 11:43:00|54.85|52.45|54.73|52.33|54.88|52.48|54.73|52.33|0
1654256590000|2022-06-03 11:43:10|54.68|52.28|54.68|52.28|54.68|52.28|54.68|52.28|0
1654256600000|2022-06-03 11:43:20|54.62|52.22|54.62|52.22|54.62|52.22|54.62|52.22|0
1654256610000|2022-06-03 11:43:30|54.68|52.28|54.68|52.28|54.68|52.28|54.68|52.28|0
1654256620000|2022-06-03 11:43:40|54.62|52.22|54.62|52.22|54.68|52.28|54.62|52.22|0
1654256630000|2022-06-03 11:43:50|54.53|52.13|54.51|52.11|54.56|52.16|54.51|52.11|0
1654256640000|2022-06-03 11:44:00|54.56|52.16|54.62|52.22|54.62|52.22|54.56|52.16|0
1654256650000|2022-06-03 11:44:10|54.68|52.28|54.68|52.28|54.68|52.28|54.62|52.22|0
1654256660000|2022-06-03 11:44:20|54.62|52.22|54.62|52.22|54.62|52.22|54.56|52.16|0
1654256670000|2022-06-03 11:44:30|54.59|52.19|54.62|52.22|54.73|52.33|54.59|52.19|0
1654256680000|2022-06-03 11:44:40|54.68|52.28|54.68|52.28|54.68|52.28|54.65|52.25|0
1654256690000|2022-06-03 11:44:50|54.62|52.22|54.62|52.22|54.62|52.22|54.62|52.22|0
1654256700000|2022-06-03 11:45:00|54.56|52.16|54.56|52.16|54.56|52.16|54.5|52.1|0
1654256710000|2022-06-03 11:45:10|54.5|52.1|54.62|52.22|54.62|52.22|54.5|52.1|0
1654256720000|2022-06-03 11:45:20|54.59|52.19|54.62|52.22|54.62|52.22|54.56|52.16|0
1654256730000|2022-06-03 11:45:30|54.5|52.1|54.5|52.1|54.56|52.16|54.5|52.1|0
1654256750000|2022-06-03 11:45:50|54.39|51.99|54.39|51.99|54.39|51.99|54.39|51.99|0
1654256770000|2022-06-03 11:46:10|54.45|52.05|54.39|51.99|54.45|52.05|54.39|51.99|0
1654256780000|2022-06-03 11:46:20|54.33|51.93|54.39|51.99|54.39|51.99|54.33|51.93|0
1654256790000|2022-06-03 11:46:30|54.33|51.93|54.5|52.1|54.5|52.1|54.33|51.93|0
1654256800000|2022-06-03 11:46:40|54.45|52.05|54.39|51.99|54.45|52.05|54.39|51.99|0
1654256810000|2022-06-03 11:46:50|54.45|52.05|54.5|52.1|54.5|52.1|54.45|52.05|0
1654256820000|2022-06-03 11:47:00|54.45|52.05|54.5|52.1|54.5|52.1|54.45|52.05|0
1654256830000|2022-06-03 11:47:10|54.42|52.02|54.39|51.99|54.45|52.05|54.39|51.99|0
1654256840000|2022-06-03 11:47:20|54.45|52.05|54.45|52.05|54.45|52.05|54.45|52.05|0
1654256900000|2022-06-03 11:48:20|54.5|52.1|54.33|51.93|54.5|52.1|54.33|51.93|0
1654256910000|2022-06-03 11:48:30|54.3|51.9|54.33|51.93|54.33|51.93|54.3|51.9|0
1654256930000|2022-06-03 11:48:50|54.39|51.99|54.39|51.99|54.39|51.99|54.39|51.99|0
1654256940000|2022-06-03 11:49:00|54.22|51.82|54.22|51.82|54.22|51.82|54.22|51.82|0
1654256950000|2022-06-03 11:49:10|54.28|51.88|54.22|51.82|54.28|51.88|54.22|51.82|0
1654256960000|2022-06-03 11:49:20|54.39|51.99|54.22|51.82|54.39|51.99|54.22|51.82|0
1654256970000|2022-06-03 11:49:30|54.28|51.88|54.22|51.82|54.28|51.88|54.22|51.82|0
1654256980000|2022-06-03 11:49:40|54.16|51.76|54.16|51.76|54.16|51.76|54.16|51.76|0
1654256990000|2022-06-03 11:49:50|54.11|51.71|54.11|51.71|54.11|51.71|54.11|51.71|0
1654257000000|2022-06-03 11:50:00|54.05|51.65|54.22|51.82|54.22|51.82|54.05|51.65|0
1654257010000|2022-06-03 11:50:10|54.16|51.76|54.16|51.76|54.22|51.82|54.16|51.76|0
1654257040000|2022-06-03 11:50:40|54.1|51.7|54.1|51.7|54.1|51.7|54.1|51.7|0
1654257050000|2022-06-03 11:50:50|54.05|51.65|54.05|51.65|54.05|51.65|54.05|51.65|0
1654257060000|2022-06-03 11:51:00|53.93|51.53|54.1|51.7|54.1|51.7|53.93|51.53|0
1654257070000|2022-06-03 11:51:10|54.16|51.76|54.22|51.82|54.22|51.82|54.16|51.76|0
1654257080000|2022-06-03 11:51:20|54.27|51.87|54.45|52.05|54.45|52.05|54.27|51.87|0
1654257090000|2022-06-03 11:51:30|54.5|52.1|54.47|52.07|54.5|52.1|54.47|52.07|0
1654257100000|2022-06-03 11:51:40|54.5|52.1|54.5|52.1|54.5|52.1|54.44|52.04|0
1654257110000|2022-06-03 11:51:50|54.56|52.16|54.67|52.27|54.67|52.27|54.56|52.16|0
1654257120000|2022-06-03 11:52:00|54.62|52.22|54.56|52.16|54.62|52.22|54.56|52.16|0
1654257130000|2022-06-03 11:52:10|54.44|52.04|54.44|52.04|54.5|52.1|54.44|52.04|0
1654257140000|2022-06-03 11:52:20|54.5|52.1|54.5|52.1|54.56|52.16|54.5|52.1|0
1654257150000|2022-06-03 11:52:30|54.47|52.07|54.47|52.07|54.47|52.07|54.47|52.07|0
1654257160000|2022-06-03 11:52:40|54.44|52.04|54.44|52.04|54.47|52.07|54.41|52.01|0
1654257170000|2022-06-03 11:52:50|54.5|52.1|54.44|52.04|54.5|52.1|54.44|52.04|0
1654257180000|2022-06-03 11:53:00|54.5|52.1|54.56|52.16|54.56|52.16|54.5|52.1|0
1654257190000|2022-06-03 11:53:10|54.62|52.22|54.62|52.22|54.62|52.22|54.62|52.22|0
1654257210000|2022-06-03 11:53:30|54.59|52.19|54.67|52.27|54.67|52.27|54.56|52.16|0
1654257220000|2022-06-03 11:53:40|54.62|52.22|54.61|52.21|54.62|52.22|54.61|52.21|0
1654257230000|2022-06-03 11:53:50|54.67|52.27|54.67|52.27|54.67|52.27|54.67|52.27|0
1654257240000|2022-06-03 11:54:00|54.61|52.21|54.61|52.21|54.61|52.21|54.61|52.21|0
1654257250000|2022-06-03 11:54:10|54.59|52.19|54.59|52.19|54.59|52.19|54.59|52.19|0
1654257260000|2022-06-03 11:54:20|54.56|52.16|54.5|52.1|54.56|52.16|54.5|52.1|0
1654257280000|2022-06-03 11:54:40|54.44|52.04|54.5|52.1|54.5|52.1|54.44|52.04|0
1654257290000|2022-06-03 11:54:50|54.44|52.04|54.44|52.04|54.44|52.04|54.39|51.99|0
1654257300000|2022-06-03 11:55:00|54.39|51.99|54.36|51.96|54.39|51.99|54.36|51.96|0
1654257310000|2022-06-03 11:55:10|54.33|51.93|54.44|52.04|54.44|52.04|54.33|51.93|0
1654257320000|2022-06-03 11:55:20|54.5|52.1|54.44|52.04|54.5|52.1|54.44|52.04|0
1654257330000|2022-06-03 11:55:30|54.5|52.1|54.5|52.1|54.5|52.1|54.5|52.1|0
1654257340000|2022-06-03 11:55:40|54.47|52.07|54.47|52.07|54.5|52.1|54.47|52.07|0
1654257350000|2022-06-03 11:55:50|54.5|52.1|54.5|52.1|54.5|52.1|54.44|52.04|0
1654257360000|2022-06-03 11:56:00|54.44|52.04|54.27|51.87|54.44|52.04|54.27|51.87|0
1654257380000|2022-06-03 11:56:20|54.3|51.9|54.33|51.93|54.33|51.93|54.3|51.9|0
1654257390000|2022-06-03 11:56:30|54.27|51.87|54.27|51.87|54.27|51.87|54.27|51.87|0
1654257400000|2022-06-03 11:56:40|54.22|51.82|54.22|51.82|54.22|51.82|54.22|51.82|0
1654257410000|2022-06-03 11:56:50|54.27|51.87|54.27|51.87|54.27|51.87|54.27|51.87|0
1654257420000|2022-06-03 11:57:00|54.16|51.76|54.16|51.76|54.16|51.76|54.1|51.7|0
1654257430000|2022-06-03 11:57:10|54.1|51.7|54.07|51.67|54.1|51.7|54.07|51.67|0
1654257440000|2022-06-03 11:57:20|53.99|51.59|53.82|51.42|53.99|51.59|53.82|51.42|0
1654257450000|2022-06-03 11:57:30|53.88|51.48|53.76|51.36|53.93|51.53|53.76|51.36|0
1654257460000|2022-06-03 11:57:40|53.56|51.16|53.48|51.08|53.56|51.16|53.45|51.05|0
1654257470000|2022-06-03 11:57:50|53.4|51|53.45|51.05|53.45|51.05|53.37|50.97|0
1654257480000|2022-06-03 11:58:00|53.37|50.97|53.45|51.05|53.48|51.08|53.37|50.97|0
1654257490000|2022-06-03 11:58:10|53.48|51.08|53.54|51.14|53.54|51.14|53.48|51.08|0
1654257500000|2022-06-03 11:58:20|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1654257510000|2022-06-03 11:58:30|53.45|51.05|53.54|51.14|53.54|51.14|53.45|51.05|0
1654257520000|2022-06-03 11:58:40|53.59|51.19|53.71|51.31|53.71|51.31|53.59|51.19|0
1654257530000|2022-06-03 11:58:50|53.76|51.36|53.65|51.25|53.76|51.36|53.65|51.25|0
1654257540000|2022-06-03 11:59:00|53.88|51.48|53.93|51.53|53.93|51.53|53.88|51.48|0
1654257550000|2022-06-03 11:59:10|53.9|51.5|53.85|51.45|53.9|51.5|53.85|51.45|0
1654257560000|2022-06-03 11:59:20|53.93|51.53|54.1|51.7|54.1|51.7|53.93|51.53|0
1654257570000|2022-06-03 11:59:30|54.04|51.64|53.71|51.31|54.04|51.64|53.71|51.31|0
1654257580000|2022-06-03 11:59:40|53.65|51.25|53.65|51.25|53.65|51.25|53.65|51.25|0
1654257590000|2022-06-03 11:59:50|53.68|51.28|53.68|51.28|53.68|51.28|53.68|51.28|0
1654257600000|2022-06-03 12:00:00|53.59|51.19|53.82|51.42|53.82|51.42|53.59|51.19|0
1654257610000|2022-06-03 12:00:10|53.87|51.47|53.87|51.47|53.87|51.47|53.82|51.42|0
1654257620000|2022-06-03 12:00:20|53.76|51.36|53.76|51.36|53.76|51.36|53.71|51.31|0
1654257630000|2022-06-03 12:00:30|53.82|51.42|53.93|51.53|53.99|51.59|53.82|51.42|0
1654257640000|2022-06-03 12:00:40|53.99|51.59|54.04|51.64|54.04|51.64|53.93|51.53|0
1654257650000|2022-06-03 12:00:50|53.99|51.59|54.01|51.61|54.01|51.61|53.99|51.59|0
1654257660000|2022-06-03 12:01:00|54.04|51.64|54.01|51.61|54.04|51.64|53.99|51.59|0
1654257670000|2022-06-03 12:01:10|54.04|51.64|54.1|51.7|54.1|51.7|54.04|51.64|0
1654257680000|2022-06-03 12:01:20|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1654257690000|2022-06-03 12:01:30|54.1|51.7|54.1|51.7|54.1|51.7|54.1|51.7|0
1654257700000|2022-06-03 12:01:40|54.01|51.61|54.04|51.64|54.04|51.64|54.01|51.61|0
1654257710000|2022-06-03 12:01:50|54.16|51.76|54.1|51.7|54.16|51.76|54.1|51.7|0
1654257720000|2022-06-03 12:02:00|54.16|51.76|54.38|51.98|54.38|51.98|54.16|51.76|0
1654257740000|2022-06-03 12:02:20|54.44|52.04|54.44|52.04|54.44|52.04|54.38|51.98|0
1654257750000|2022-06-03 12:02:30|54.47|52.07|54.44|52.04|54.47|52.07|54.44|52.04|0
1654257770000|2022-06-03 12:02:50|54.61|52.21|54.67|52.27|54.67|52.27|54.55|52.15|0
1654257780000|2022-06-03 12:03:00|54.61|52.21|54.55|52.15|54.61|52.21|54.5|52.1|0
1654257790000|2022-06-03 12:03:10|54.67|52.27|54.73|52.33|54.73|52.33|54.67|52.27|0
1654257800000|2022-06-03 12:03:20|54.78|52.38|54.73|52.33|54.78|52.38|54.73|52.33|0
1654257810000|2022-06-03 12:03:30|54.67|52.27|54.7|52.3|54.7|52.3|54.67|52.27|0
1654257820000|2022-06-03 12:03:40|54.67|52.27|54.55|52.15|54.67|52.27|54.55|52.15|0
1654257830000|2022-06-03 12:03:50|54.61|52.21|54.67|52.27|54.67|52.27|54.61|52.21|0
1654257840000|2022-06-03 12:04:00|54.78|52.38|54.72|52.32|54.78|52.38|54.72|52.32|0
1654257850000|2022-06-03 12:04:10|54.78|52.38|54.87|52.47|54.87|52.47|54.78|52.38|0
1654257860000|2022-06-03 12:04:20|54.9|52.5|54.78|52.38|54.9|52.5|54.78|52.38|0
1654257870000|2022-06-03 12:04:30|54.81|52.41|54.72|52.32|54.81|52.41|54.72|52.32|0
1654257880000|2022-06-03 12:04:40|54.69|52.29|54.69|52.29|54.69|52.29|54.69|52.29|0
1654257890000|2022-06-03 12:04:50|54.72|52.32|54.78|52.38|54.78|52.38|54.72|52.32|0
1654257900000|2022-06-03 12:05:00|54.84|52.44|54.84|52.44|54.9|52.5|54.84|52.44|0
1654257910000|2022-06-03 12:05:10|54.78|52.38|54.75|52.35|54.78|52.38|54.75|52.35|0
1654257920000|2022-06-03 12:05:20|54.78|52.38|54.67|52.27|54.78|52.38|54.67|52.27|0
1654257930000|2022-06-03 12:05:30|54.72|52.32|54.67|52.27|54.78|52.38|54.67|52.27|0
1654257940000|2022-06-03 12:05:40|54.61|52.21|54.64|52.24|54.64|52.24|54.55|52.15|0
1654257950000|2022-06-03 12:05:50|54.61|52.21|54.69|52.29|54.72|52.32|54.61|52.21|0
1654257960000|2022-06-03 12:06:00|54.72|52.32|54.67|52.27|54.72|52.32|54.67|52.27|0
1654257970000|2022-06-03 12:06:10|54.55|52.15|54.78|52.38|54.78|52.38|54.55|52.15|0
1654257980000|2022-06-03 12:06:20|54.84|52.44|54.67|52.27|54.84|52.44|54.67|52.27|0
1654257990000|2022-06-03 12:06:30|54.72|52.32|54.67|52.27|54.72|52.32|54.67|52.27|0
1654258000000|2022-06-03 12:06:40|54.61|52.21|54.55|52.15|54.61|52.21|54.55|52.15|0
1654258010000|2022-06-03 12:06:50|54.61|52.21|54.58|52.18|54.61|52.21|54.58|52.18|0
1654258020000|2022-06-03 12:07:00|54.61|52.21|54.55|52.15|54.61|52.21|54.55|52.15|0
1654258040000|2022-06-03 12:07:20|54.61|52.21|54.72|52.32|54.72|52.32|54.61|52.21|0
1654258050000|2022-06-03 12:07:30|54.84|52.44|54.89|52.49|54.89|52.49|54.78|52.38|0
1654258070000|2022-06-03 12:07:50|54.95|52.55|54.95|52.55|54.95|52.55|54.95|52.55|0
1654258090000|2022-06-03 12:08:10|54.89|52.49|54.89|52.49|54.89|52.49|54.89|52.49|0
1654258100000|2022-06-03 12:08:20|54.95|52.55|54.95|52.55|54.95|52.55|54.95|52.55|0
1654258110000|2022-06-03 12:08:30|54.89|52.49|55.01|52.61|55.01|52.61|54.89|52.49|0
1654258120000|2022-06-03 12:08:40|54.95|52.55|54.95|52.55|54.95|52.55|54.95|52.55|0
1654258130000|2022-06-03 12:08:50|54.89|52.49|54.86|52.46|54.89|52.49|54.86|52.46|0
1654258140000|2022-06-03 12:09:00|54.89|52.49|54.86|52.46|54.92|52.52|54.86|52.46|0
1654258150000|2022-06-03 12:09:10|54.84|52.44|54.78|52.38|54.84|52.44|54.78|52.38|0
1654258160000|2022-06-03 12:09:20|54.72|52.32|54.78|52.38|54.78|52.38|54.72|52.32|0
1654258170000|2022-06-03 12:09:30|54.84|52.44|54.84|52.44|54.84|52.44|54.84|52.44|0
1654258180000|2022-06-03 12:09:40|54.89|52.49|54.84|52.44|54.89|52.49|54.84|52.44|0
1654258190000|2022-06-03 12:09:50|54.89|52.49|54.89|52.49|54.92|52.52|54.89|52.49|0
1654258200000|2022-06-03 12:10:00|54.95|52.55|54.95|52.55|54.95|52.55|54.95|52.55|0
1654258210000|2022-06-03 12:10:10|54.92|52.52|54.95|52.55|54.95|52.55|54.89|52.49|0
1654258230000|2022-06-03 12:10:30|55.01|52.61|55.07|52.67|55.07|52.67|55.01|52.61|0
1654258240000|2022-06-03 12:10:40|54.95|52.55|54.89|52.49|54.95|52.55|54.89|52.49|0
1654258250000|2022-06-03 12:10:50|54.95|52.55|55.01|52.61|55.01|52.61|54.95|52.55|0
1654258260000|2022-06-03 12:11:00|54.95|52.55|55.01|52.61|55.01|52.61|54.95|52.55|0
1654258270000|2022-06-03 12:11:10|54.95|52.55|55.01|52.61|55.01|52.61|54.95|52.55|0
1654258290000|2022-06-03 12:11:30|54.98|52.58|55.01|52.61|55.01|52.61|54.98|52.58|0
1654258300000|2022-06-03 12:11:40|55.07|52.67|55.12|52.72|55.12|52.72|55.07|52.67|0
1654258310000|2022-06-03 12:11:50|55.18|52.78|55.12|52.72|55.24|52.84|55.12|52.72|0
1654258320000|2022-06-03 12:12:00|55.07|52.67|55.24|52.84|55.24|52.84|55.06|52.66|0
1654258330000|2022-06-03 12:12:10|55.18|52.78|55.24|52.84|55.24|52.84|55.18|52.78|0
1654258340000|2022-06-03 12:12:20|55.38|52.98|55.29|52.89|55.41|53.01|55.29|52.89|0
1654258360000|2022-06-03 12:12:40|55.35|52.95|55.35|52.95|55.35|52.95|55.29|52.89|0
1654258370000|2022-06-03 12:12:50|55.32|52.92|55.41|53.01|55.41|53.01|55.32|52.92|0
1654258380000|2022-06-03 12:13:00|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1654258390000|2022-06-03 12:13:10|55.24|52.84|55.18|52.78|55.29|52.89|55.18|52.78|0
1654258400000|2022-06-03 12:13:20|55.15|52.75|55.06|52.66|55.15|52.75|55.06|52.66|0
1654258410000|2022-06-03 12:13:30|55.12|52.72|55.18|52.78|55.18|52.78|55.12|52.72|0
1654258420000|2022-06-03 12:13:40|55.12|52.72|55.24|52.84|55.24|52.84|55.12|52.72|0
1654258430000|2022-06-03 12:13:50|55.18|52.78|55.24|52.84|55.29|52.89|55.18|52.78|0
1654258450000|2022-06-03 12:14:10|55.18|52.78|55.24|52.84|55.24|52.84|55.18|52.78|0
1654258460000|2022-06-03 12:14:20|55.26|52.86|55.24|52.84|55.29|52.89|55.24|52.84|0
1654258470000|2022-06-03 12:14:30|55.26|52.86|55.24|52.84|55.29|52.89|55.24|52.84|0
1654258480000|2022-06-03 12:14:40|55.29|52.89|55.41|53.01|55.41|53.01|55.29|52.89|0
1654258490000|2022-06-03 12:14:50|55.32|52.92|55.35|52.95|55.35|52.95|55.32|52.92|0
1654258500000|2022-06-03 12:15:00|55.29|52.89|55.35|52.95|55.35|52.95|55.26|52.86|0
1654258510000|2022-06-03 12:15:10|55.29|52.89|55.35|52.95|55.35|52.95|55.29|52.89|0
1654258520000|2022-06-03 12:15:20|55.32|52.92|55.29|52.89|55.32|52.92|55.29|52.89|0
1654258530000|2022-06-03 12:15:30|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1654258540000|2022-06-03 12:15:40|55.32|52.92|55.15|52.75|55.32|52.92|55.15|52.75|0
1654258550000|2022-06-03 12:15:50|55.12|52.72|55.18|52.78|55.18|52.78|55.12|52.72|0
1654258560000|2022-06-03 12:16:00|55.24|52.84|55.18|52.78|55.24|52.84|55.18|52.78|0
1654258570000|2022-06-03 12:16:10|55.24|52.84|55.29|52.89|55.29|52.89|55.24|52.84|0
1654258580000|2022-06-03 12:16:20|55.24|52.84|55.29|52.89|55.29|52.89|55.24|52.84|0
1654258590000|2022-06-03 12:16:30|55.21|52.81|55.18|52.78|55.21|52.81|55.18|52.78|0
1654258600000|2022-06-03 12:16:40|55.24|52.84|55.24|52.84|55.24|52.84|55.21|52.81|0
1654258610000|2022-06-03 12:16:50|55.29|52.89|55.29|52.89|55.29|52.89|55.24|52.84|0
1654258620000|2022-06-03 12:17:00|55.32|52.92|55.41|53.01|55.52|53.12|55.29|52.89|0
1654258630000|2022-06-03 12:17:10|55.47|53.07|55.52|53.12|55.52|53.12|55.47|53.07|0
1654258640000|2022-06-03 12:17:20|55.58|53.18|55.41|53.01|55.58|53.18|55.41|53.01|0
1654258650000|2022-06-03 12:17:30|55.35|52.95|55.41|53.01|55.41|53.01|55.35|52.95|0
1654258660000|2022-06-03 12:17:40|55.35|52.95|55.47|53.07|55.47|53.07|55.35|52.95|0
1654258670000|2022-06-03 12:17:50|55.41|53.01|55.47|53.07|55.47|53.07|55.41|53.01|0
1654258680000|2022-06-03 12:18:00|55.52|53.12|55.52|53.12|55.52|53.12|55.52|53.12|0
1654258690000|2022-06-03 12:18:10|55.47|53.07|55.47|53.07|55.52|53.12|55.47|53.07|0
1654258700000|2022-06-03 12:18:20|55.49|53.09|55.49|53.09|55.49|53.09|55.49|53.09|0
1654258710000|2022-06-03 12:18:30|55.47|53.07|55.52|53.12|55.52|53.12|55.47|53.07|0
1654258720000|2022-06-03 12:18:40|55.55|53.15|55.46|53.06|55.58|53.18|55.46|53.06|0
1654258730000|2022-06-03 12:18:50|55.52|53.12|55.46|53.06|55.58|53.18|55.46|53.06|0
1654258740000|2022-06-03 12:19:00|55.41|53.01|55.46|53.06|55.46|53.06|55.41|53.01|0
1654258750000|2022-06-03 12:19:10|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1654258760000|2022-06-03 12:19:20|55.29|52.89|55.35|52.95|55.35|52.95|55.29|52.89|0
1654258770000|2022-06-03 12:19:30|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1654258780000|2022-06-03 12:19:40|55.35|52.95|55.41|53.01|55.41|53.01|55.29|52.89|0
1654258790000|2022-06-03 12:19:50|55.35|52.95|55.29|52.89|55.35|52.95|55.29|52.89|0
1654258800000|2022-06-03 12:20:00|55.41|53.01|55.41|53.01|55.41|53.01|55.41|53.01|0
1654258810000|2022-06-03 12:20:10|55.38|52.98|55.29|52.89|55.38|52.98|55.29|52.89|0
1654258830000|2022-06-03 12:20:30|55.26|52.86|55.23|52.83|55.26|52.86|55.23|52.83|0
1654258840000|2022-06-03 12:20:40|55.18|52.78|55.03|52.63|55.18|52.78|55.03|52.63|0
1654258850000|2022-06-03 12:20:50|54.97|52.57|55|52.6|55|52.6|54.97|52.57|0
1654258860000|2022-06-03 12:21:00|54.95|52.55|54.89|52.49|54.95|52.55|54.83|52.43|0
1654258870000|2022-06-03 12:21:10|54.83|52.43|54.95|52.55|54.95|52.55|54.83|52.43|0
1654258880000|2022-06-03 12:21:20|54.89|52.49|54.89|52.49|54.89|52.49|54.89|52.49|0
1654258890000|2022-06-03 12:21:30|54.86|52.46|54.83|52.43|54.86|52.46|54.77|52.37|0
1654258900000|2022-06-03 12:21:40|54.8|52.4|54.95|52.55|54.95|52.55|54.8|52.4|0
1654258910000|2022-06-03 12:21:50|54.83|52.43|54.77|52.37|54.83|52.43|54.77|52.37|0
1654258920000|2022-06-03 12:22:00|54.83|52.43|54.89|52.49|54.89|52.49|54.83|52.43|0
1654258930000|2022-06-03 12:22:10|54.92|52.52|54.72|52.32|54.92|52.52|54.72|52.32|0
1654258950000|2022-06-03 12:22:30|54.77|52.37|54.55|52.15|54.77|52.37|54.55|52.15|0
1654258960000|2022-06-03 12:22:40|54.37|51.97|54.32|51.92|54.37|51.97|54.26|51.86|0
1654258970000|2022-06-03 12:22:50|54.37|51.97|54.37|51.97|54.43|52.03|54.37|51.97|0
1654258980000|2022-06-03 12:23:00|54.35|51.95|54.32|51.92|54.35|51.95|54.32|51.92|0
1654258990000|2022-06-03 12:23:10|54.37|51.97|54.43|52.03|54.43|52.03|54.37|51.97|0
1654259000000|2022-06-03 12:23:20|54.49|52.09|54.49|52.09|54.55|52.15|54.49|52.09|0
1654259010000|2022-06-03 12:23:30|54.43|52.03|54.55|52.15|54.55|52.15|54.43|52.03|0
1654259020000|2022-06-03 12:23:40|54.66|52.26|54.77|52.37|54.77|52.37|54.6|52.2|0
1654259030000|2022-06-03 12:23:50|54.95|52.55|55|52.6|55.06|52.66|54.95|52.55|0
1654259040000|2022-06-03 12:24:00|54.95|52.55|54.97|52.57|55|52.6|54.95|52.55|0
1654259050000|2022-06-03 12:24:10|55|52.6|55.06|52.66|55.06|52.66|55|52.6|0
1654259060000|2022-06-03 12:24:20|55.2|52.8|55.35|52.95|55.35|52.95|55.2|52.8|0
1654259070000|2022-06-03 12:24:30|55.4|53|55.52|53.12|55.52|53.12|55.4|53|0
1654259080000|2022-06-03 12:24:40|55.49|53.09|55.49|53.09|55.49|53.09|55.43|53.03|0
1654259090000|2022-06-03 12:24:50|55.46|53.06|55.37|52.97|55.46|53.06|55.35|52.95|0
1654259100000|2022-06-03 12:25:00|55.43|53.03|55.32|52.92|55.46|53.06|55.29|52.89|0
1654259110000|2022-06-03 12:25:10|55.4|53|55.46|53.06|55.46|53.06|55.35|52.95|0
1654259120000|2022-06-03 12:25:20|55.4|53|55.64|53.24|55.64|53.24|55.4|53|0
1654259130000|2022-06-03 12:25:30|55.61|53.21|55.58|53.18|55.61|53.21|55.52|53.12|0
1654259140000|2022-06-03 12:25:40|55.46|53.06|55.46|53.06|55.49|53.09|55.46|53.06|0
1654259150000|2022-06-03 12:25:50|55.52|53.12|55.37|52.97|55.52|53.12|55.37|52.97|0
1654259160000|2022-06-03 12:26:00|55.35|52.95|55.37|52.97|55.4|53|55.35|52.95|0
1654259170000|2022-06-03 12:26:10|55.29|52.89|55.12|52.72|55.29|52.89|55.12|52.72|0
1654259180000|2022-06-03 12:26:20|55.17|52.77|55.17|52.77|55.17|52.77|55.17|52.77|0
1654259190000|2022-06-03 12:26:30|55.23|52.83|55.35|52.95|55.35|52.95|55.23|52.83|0
1654259200000|2022-06-03 12:26:40|55.29|52.89|55.23|52.83|55.29|52.89|55.17|52.77|0
1654259210000|2022-06-03 12:26:50|55.2|52.8|55.23|52.83|55.23|52.83|55.2|52.8|0
1654259220000|2022-06-03 12:27:00|55.17|52.77|54.97|52.57|55.17|52.77|54.97|52.57|0
1654259230000|2022-06-03 12:27:10|55|52.6|54.94|52.54|55|52.6|54.94|52.54|0
1654259240000|2022-06-03 12:27:20|54.91|52.51|54.91|52.51|54.91|52.51|54.89|52.49|0
1654259250000|2022-06-03 12:27:30|54.94|52.54|54.66|52.26|54.94|52.54|54.63|52.23|0
1654259260000|2022-06-03 12:27:40|54.63|52.23|54.77|52.37|54.77|52.37|54.63|52.23|0
1654259270000|2022-06-03 12:27:50|54.83|52.43|54.86|52.46|54.94|52.54|54.83|52.43|0
1654259280000|2022-06-03 12:28:00|54.8|52.4|54.74|52.34|54.8|52.4|54.74|52.34|0
1654259290000|2022-06-03 12:28:10|54.6|52.2|54.46|52.06|54.63|52.23|54.46|52.06|0
1654259300000|2022-06-03 12:28:20|54.51|52.11|54.51|52.11|54.51|52.11|54.51|52.11|0
1654259310000|2022-06-03 12:28:30|54.49|52.09|54.57|52.17|54.57|52.17|54.49|52.09|0
1654259320000|2022-06-03 12:28:40|54.68|52.28|54.68|52.28|54.68|52.28|54.68|52.28|0
1654259330000|2022-06-03 12:28:50|54.71|52.31|54.4|52|54.71|52.31|54.4|52|0
1654259340000|2022-06-03 12:29:00|54.32|51.92|54.17|51.77|54.32|51.92|54.17|51.77|0
1654259350000|2022-06-03 12:29:10|54.12|51.72|54.32|51.92|54.37|51.97|54.12|51.72|0
1654259360000|2022-06-03 12:29:20|54.77|52.37|54.63|52.23|54.91|52.51|54.63|52.23|0
1654259370000|2022-06-03 12:29:30|54.54|52.14|54.54|52.14|54.54|52.14|54.54|52.14|0
1654259380000|2022-06-03 12:29:40|54.6|52.2|54.4|52|54.6|52.2|54.4|52|0
1654259390000|2022-06-03 12:29:50|54.23|51.83|55.08|52.68|55.08|52.68|54.23|51.83|0
1654259400000|2022-06-03 12:30:00|55.31|52.91|53.1|50.7|55.31|52.91|53.1|50.7|0
1654259410000|2022-06-03 12:30:10|53.13|50.73|55.03|52.63|56.01|53.61|53.13|50.73|0
1654259420000|2022-06-03 12:30:20|57.24|54.84|56.71|54.31|57.39|54.99|56.71|54.31|0
1654259430000|2022-06-03 12:30:30|55.98|53.58|56.62|54.22|56.62|54.22|55.98|53.58|0
1654259440000|2022-06-03 12:30:40|56.24|53.84|57|54.6|57|54.6|56.24|53.84|0
1654259450000|2022-06-03 12:30:50|57.3|54.9|58.13|55.73|58.13|55.73|57.3|54.9|0
1654259460000|2022-06-03 12:31:00|57.89|55.49|57.27|54.87|57.89|55.49|57.27|54.87|0
1654259470000|2022-06-03 12:31:10|57.18|54.78|57.12|54.72|57.65|55.25|57.12|54.72|0
1654259480000|2022-06-03 12:31:20|57.24|54.84|56.8|54.4|57.24|54.84|56.8|54.4|0
1654259490000|2022-06-03 12:31:30|56.53|54.13|56.21|53.81|56.53|54.13|56.21|53.81|0
1654259500000|2022-06-03 12:31:40|56.65|54.25|56.68|54.28|56.68|54.28|56.45|54.05|0
1654259510000|2022-06-03 12:31:50|56.77|54.37|55.95|53.55|56.77|54.37|55.95|53.55|0
1654259520000|2022-06-03 12:32:00|56.21|53.81|56.71|54.31|56.83|54.43|56.21|53.81|0
1654259530000|2022-06-03 12:32:10|57.06|54.66|57.33|54.93|57.33|54.93|56.89|54.49|0
1654259540000|2022-06-03 12:32:20|57.27|54.87|57.21|54.81|57.27|54.87|57.18|54.78|0
1654259550000|2022-06-03 12:32:30|57.59|55.19|57.09|54.69|57.62|55.22|57.09|54.69|0
1654259560000|2022-06-03 12:32:40|57.03|54.63|57.18|54.78|57.18|54.78|57.03|54.63|0
1654259570000|2022-06-03 12:32:50|57.15|54.75|57.03|54.63|57.15|54.75|57.03|54.63|0
1654259580000|2022-06-03 12:33:00|56.97|54.57|56.8|54.4|57|54.6|56.8|54.4|0
1654259590000|2022-06-03 12:33:10|56.65|54.25|56.42|54.02|56.65|54.25|56.21|53.81|0
1654259600000|2022-06-03 12:33:20|56.39|53.99|56.47|54.07|56.47|54.07|56.24|53.84|0
1654259610000|2022-06-03 12:33:30|56.45|54.05|57.09|54.69|57.09|54.69|56.45|54.05|0
1654259620000|2022-06-03 12:33:40|57.15|54.75|57.03|54.63|57.21|54.81|57.03|54.63|0
1654259630000|2022-06-03 12:33:50|57.09|54.69|57.18|54.78|57.18|54.78|57.09|54.69|0
1654259640000|2022-06-03 12:34:00|57.09|54.69|56.86|54.46|57.09|54.69|56.86|54.46|0
1654259650000|2022-06-03 12:34:10|56.83|54.43|56.97|54.57|56.97|54.57|56.83|54.43|0
1654259660000|2022-06-03 12:34:20|57.09|54.69|57.77|55.37|57.77|55.37|57.09|54.69|0
1654259670000|2022-06-03 12:34:30|57.92|55.52|58.1|55.7|58.1|55.7|57.92|55.52|0
1654259680000|2022-06-03 12:34:40|57.98|55.58|57.95|55.55|57.98|55.58|57.74|55.34|0
1654259690000|2022-06-03 12:34:50|57.98|55.58|57.83|55.43|57.98|55.58|57.68|55.28|0
1654259700000|2022-06-03 12:35:00|57.86|55.46|56.86|54.46|57.86|55.46|56.86|54.46|0
1654259710000|2022-06-03 12:35:10|56.8|54.4|56.04|53.64|56.8|54.4|56.04|53.64|0
1654259720000|2022-06-03 12:35:20|55.8|53.4|55.75|53.35|55.83|53.43|55.69|53.29|0
1654259730000|2022-06-03 12:35:30|55.77|53.37|56.04|53.64|56.04|53.64|55.34|52.94|0
1654259740000|2022-06-03 12:35:40|55.92|53.52|55.86|53.46|56.27|53.87|55.86|53.46|0
1654259750000|2022-06-03 12:35:50|55.92|53.52|55.86|53.46|55.92|53.52|55.86|53.46|0
1654259760000|2022-06-03 12:36:00|55.89|53.49|55.52|53.12|55.89|53.49|55.52|53.12|0
1654259770000|2022-06-03 12:36:10|54.91|52.51|55.4|53|55.4|53|54.91|52.51|0
1654259780000|2022-06-03 12:36:20|55.25|52.85|54.88|52.48|55.25|52.85|54.88|52.48|0
1654259790000|2022-06-03 12:36:30|54.68|52.28|54.77|52.37|54.77|52.37|54.68|52.28|0
1654259800000|2022-06-03 12:36:40|54.71|52.31|54.65|52.25|54.83|52.43|54.54|52.14|0
1654259810000|2022-06-03 12:36:50|54.57|52.17|54.91|52.51|54.91|52.51|54.48|52.08|0
1654259820000|2022-06-03 12:37:00|54.71|52.31|55.08|52.68|55.08|52.68|54.71|52.31|0
1654259830000|2022-06-03 12:37:10|55.05|52.65|55.17|52.77|55.34|52.94|55|52.6|0
1654259840000|2022-06-03 12:37:20|55.2|52.8|55.05|52.65|55.34|52.94|55.02|52.62|0
1654259850000|2022-06-03 12:37:30|55|52.6|54.82|52.42|55.23|52.83|54.82|52.42|0
1654259860000|2022-06-03 12:37:40|54.88|52.48|54.77|52.37|54.94|52.54|54.77|52.37|0
1654259870000|2022-06-03 12:37:50|55.17|52.77|55.46|53.06|55.46|53.06|55.17|52.77|0
1654259880000|2022-06-03 12:38:00|55.51|53.11|55.43|53.03|55.51|53.11|55.34|52.94|0
1654259890000|2022-06-03 12:38:10|55.46|53.06|55.51|53.11|55.57|53.17|55.4|53|0
1654259900000|2022-06-03 12:38:20|55.63|53.23|55.34|52.94|55.63|53.23|55.34|52.94|0
1654259910000|2022-06-03 12:38:30|55.28|52.88|54.77|52.37|55.28|52.88|54.77|52.37|0
1654259920000|2022-06-03 12:38:40|54.68|52.28|54.2|51.8|54.68|52.28|54.2|51.8|0
1654259930000|2022-06-03 12:38:50|54.14|51.74|54.42|52.02|54.42|52.02|53.91|51.51|0
1654259940000|2022-06-03 12:39:00|54.08|51.68|53.69|51.29|54.08|51.68|53.63|51.23|0
1654259950000|2022-06-03 12:39:10|53.63|51.23|53.35|50.95|53.63|51.23|53.35|50.95|0
1654259960000|2022-06-03 12:39:20|53.24|50.84|53.13|50.73|53.24|50.84|53.07|50.67|0
1654259970000|2022-06-03 12:39:30|53.07|50.67|53.15|50.75|53.18|50.78|53.07|50.67|0
1654259980000|2022-06-03 12:39:40|53.52|51.12|53.58|51.18|53.63|51.23|53.52|51.12|0
1654259990000|2022-06-03 12:39:50|53.69|51.29|53.41|51.01|53.69|51.29|53.41|51.01|0
1654260000000|2022-06-03 12:40:00|53.32|50.92|53.18|50.78|53.32|50.92|53.18|50.78|0
1654260010000|2022-06-03 12:40:10|53.3|50.9|53.3|50.9|53.35|50.95|53.3|50.9|0
1654260020000|2022-06-03 12:40:20|53.18|50.78|53.43|51.03|53.43|51.03|53.15|50.75|0
1654260030000|2022-06-03 12:40:30|53.41|51.01|53.35|50.95|53.41|51.01|53.21|50.81|0
1654260040000|2022-06-03 12:40:40|53.41|51.01|53.24|50.84|53.41|51.01|53.24|50.84|0
1654260050000|2022-06-03 12:40:50|53.18|50.78|53.13|50.73|53.18|50.78|53.07|50.67|0
1654260060000|2022-06-03 12:41:00|53.07|50.67|53.07|50.67|53.13|50.73|53.07|50.67|0
1654260070000|2022-06-03 12:41:10|52.35|49.95|52.35|49.95|52.35|49.95|52.35|49.95|0
1654260080000|2022-06-03 12:41:20|52.68|50.28|52.9|50.5|52.9|50.5|52.68|50.28|0
1654260090000|2022-06-03 12:41:30|52.79|50.39|52.57|50.17|52.79|50.39|52.57|50.17|0
1654260100000|2022-06-03 12:41:40|52.51|50.11|52.57|50.17|52.57|50.17|52.4|50|0
1654260110000|2022-06-03 12:41:50|52.63|50.23|52.68|50.28|52.68|50.28|52.63|50.23|0
1654260120000|2022-06-03 12:42:00|52.65|50.25|52.46|50.06|52.68|50.28|52.46|50.06|0
1654260130000|2022-06-03 12:42:10|52.43|50.03|52.29|49.89|52.43|50.03|52.29|49.89|0
1654260140000|2022-06-03 12:42:20|52.13|49.73|52.46|50.06|52.46|50.06|52.13|49.73|0
1654260150000|2022-06-03 12:42:30|52.29|49.89|52.24|49.84|52.29|49.89|52.18|49.78|0
1654260160000|2022-06-03 12:42:40|52.26|49.86|52.29|49.89|52.29|49.89|52.07|49.67|0
1654260170000|2022-06-03 12:42:50|52.13|49.73|52.18|49.78|52.18|49.78|52.07|49.67|0
1654260180000|2022-06-03 12:43:00|52.1|49.7|52.46|50.06|52.46|50.06|52.1|49.7|0
1654260190000|2022-06-03 12:43:10|52.35|49.95|52.29|49.89|52.51|50.11|52.29|49.89|0
1654260200000|2022-06-03 12:43:20|52.24|49.84|52.15|49.75|52.35|49.95|52.15|49.75|0
1654260210000|2022-06-03 12:43:30|52.1|49.7|52.13|49.73|52.24|49.84|52.04|49.64|0
1654260220000|2022-06-03 12:43:40|51.96|49.56|52.07|49.67|52.07|49.67|51.96|49.56|0
1654260230000|2022-06-03 12:43:50|52.24|49.84|52.4|50|52.4|50|52.24|49.84|0
1654260240000|2022-06-03 12:44:00|52.13|49.73|51.96|49.56|52.13|49.73|51.91|49.51|0
1654260250000|2022-06-03 12:44:10|51.91|49.51|52.07|49.67|52.18|49.78|51.91|49.51|0
1654260260000|2022-06-03 12:44:20|51.96|49.56|52.18|49.78|52.18|49.78|51.96|49.56|0
1654260270000|2022-06-03 12:44:30|52.29|49.89|52.29|49.89|52.29|49.89|52.24|49.84|0
1654260280000|2022-06-03 12:44:40|52.13|49.73|52.24|49.84|52.24|49.84|52.07|49.67|0
1654260290000|2022-06-03 12:44:50|52.29|49.89|52.46|50.06|52.57|50.17|52.29|49.89|0
1654260300000|2022-06-03 12:45:00|52.26|49.86|52.13|49.73|52.26|49.86|52.07|49.67|0
1654260310000|2022-06-03 12:45:10|52.24|49.84|52.07|49.67|52.24|49.84|52.07|49.67|0
1654260320000|2022-06-03 12:45:20|52.24|49.84|52.02|49.62|52.24|49.84|52.02|49.62|0
1654260330000|2022-06-03 12:45:30|52.24|49.84|52.46|50.06|52.46|50.06|52.24|49.84|0
1654260340000|2022-06-03 12:45:40|52.4|50|52.46|50.06|52.57|50.17|52.4|50|0
1654260350000|2022-06-03 12:45:50|52.26|49.86|52.32|49.92|52.32|49.92|52.26|49.86|0
1654260360000|2022-06-03 12:46:00|52.35|49.95|52.4|50|52.4|50|52.35|49.95|0
1654260370000|2022-06-03 12:46:10|52.57|50.17|52.76|50.36|52.76|50.36|52.57|50.17|0
1654260380000|2022-06-03 12:46:20|52.73|50.33|52.9|50.5|52.9|50.5|52.73|50.33|0
1654260390000|2022-06-03 12:46:30|52.96|50.56|52.9|50.5|53.01|50.61|52.9|50.5|0
1654260400000|2022-06-03 12:46:40|53.18|50.78|53.18|50.78|53.29|50.89|53.18|50.78|0
1654260410000|2022-06-03 12:46:50|53.21|50.81|53.43|51.03|53.46|51.06|53.21|50.81|0
1654260420000|2022-06-03 12:47:00|53.29|50.89|53.26|50.86|53.29|50.89|53.26|50.86|0
1654260430000|2022-06-03 12:47:10|53.46|51.06|53.4|51|53.46|51.06|53.29|50.89|0
1654260440000|2022-06-03 12:47:20|53.46|51.06|53.29|50.89|53.46|51.06|53.29|50.89|0
1654260450000|2022-06-03 12:47:30|53.24|50.84|53.29|50.89|53.29|50.89|53.24|50.84|0
1654260460000|2022-06-03 12:47:40|53.24|50.84|53.35|50.95|53.35|50.95|53.24|50.84|0
1654260470000|2022-06-03 12:47:50|53.29|50.89|53.52|51.12|53.52|51.12|53.29|50.89|0
1654260480000|2022-06-03 12:48:00|53.63|51.23|53.54|51.14|53.63|51.23|53.46|51.06|0
1654260490000|2022-06-03 12:48:10|53.57|51.17|53.52|51.12|53.57|51.17|53.46|51.06|0
1654260500000|2022-06-03 12:48:20|53.46|51.06|53.24|50.84|53.46|51.06|53.24|50.84|0
1654260510000|2022-06-03 12:48:30|53.15|50.75|52.96|50.56|53.15|50.75|52.96|50.56|0
1654260520000|2022-06-03 12:48:40|53.07|50.67|52.68|50.28|53.07|50.67|52.68|50.28|0
1654260540000|2022-06-03 12:49:00|52.57|50.17|52.35|49.95|52.59|50.19|52.35|49.95|0
1654260550000|2022-06-03 12:49:10|52.29|49.89|52.24|49.84|52.35|49.95|52.24|49.84|0
1654260560000|2022-06-03 12:49:20|52.15|49.75|51.96|49.56|52.15|49.75|51.93|49.53|0
1654260570000|2022-06-03 12:49:30|52.07|49.67|52.01|49.61|52.07|49.67|51.96|49.56|0
1654260580000|2022-06-03 12:49:40|52.07|49.67|52.12|49.72|52.12|49.72|52.01|49.61|0
1654260590000|2022-06-03 12:49:50|52.24|49.84|52.29|49.89|52.29|49.89|52.24|49.84|0
1654260600000|2022-06-03 12:50:00|52.07|49.67|52.29|49.89|52.29|49.89|52.01|49.61|0
1654260610000|2022-06-03 12:50:10|52.46|50.06|52.57|50.17|52.62|50.22|52.46|50.06|0
1654260620000|2022-06-03 12:50:20|52.51|50.11|52.07|49.67|52.51|50.11|52.07|49.67|0
1654260630000|2022-06-03 12:50:30|51.85|49.45|51.69|49.29|51.96|49.56|51.69|49.29|0
1654260640000|2022-06-03 12:50:40|51.63|49.23|51.47|49.07|51.63|49.23|51.47|49.07|0
1654260650000|2022-06-03 12:50:50|51.52|49.12|51.52|49.12|51.55|49.15|51.52|49.12|0
1654260660000|2022-06-03 12:51:00|51.49|49.09|51.49|49.09|51.58|49.18|51.49|49.09|0
1654260670000|2022-06-03 12:51:10|51.47|49.07|51.69|49.29|51.69|49.29|51.47|49.07|0
1654260680000|2022-06-03 12:51:20|51.79|49.39|51.58|49.18|51.79|49.39|51.58|49.18|0
1654260690000|2022-06-03 12:51:30|51.74|49.34|51.58|49.18|51.74|49.34|51.58|49.18|0
1654260700000|2022-06-03 12:51:40|51.52|49.12|51.52|49.12|51.52|49.12|51.47|49.07|0
1654260710000|2022-06-03 12:51:50|51.63|49.23|51.9|49.5|51.9|49.5|51.58|49.18|0
1654260720000|2022-06-03 12:52:00|51.96|49.56|51.96|49.56|51.96|49.56|51.85|49.45|0
1654260730000|2022-06-03 12:52:10|51.9|49.5|51.85|49.45|52.07|49.67|51.85|49.45|0
1654260740000|2022-06-03 12:52:20|52.23|49.83|52.18|49.78|52.23|49.83|52.12|49.72|0
1654260750000|2022-06-03 12:52:30|52.07|49.67|51.96|49.56|52.07|49.67|51.96|49.56|0
1654260760000|2022-06-03 12:52:40|51.9|49.5|51.79|49.39|51.9|49.5|51.79|49.39|0
1654260770000|2022-06-03 12:52:50|51.85|49.45|51.96|49.56|51.96|49.56|51.85|49.45|0
1654260780000|2022-06-03 12:53:00|52.01|49.61|51.96|49.56|52.07|49.67|51.96|49.56|0
1654260790000|2022-06-03 12:53:10|51.85|49.45|52.01|49.61|52.01|49.61|51.85|49.45|0
1654260800000|2022-06-03 12:53:20|52.18|49.78|52.07|49.67|52.18|49.78|52.07|49.67|0
1654260810000|2022-06-03 12:53:30|52.01|49.61|52.01|49.61|52.01|49.61|52.01|49.61|0
1654260820000|2022-06-03 12:53:40|52.12|49.72|51.96|49.56|52.12|49.72|51.96|49.56|0
1654260830000|2022-06-03 12:53:50|52.01|49.61|52.07|49.67|52.07|49.67|52.01|49.61|0
1654260840000|2022-06-03 12:54:00|52.23|49.83|52.45|50.05|52.45|50.05|52.23|49.83|0
1654260850000|2022-06-03 12:54:10|52.4|50|52.34|49.94|52.4|50|52.18|49.78|0
1654260860000|2022-06-03 12:54:20|52.29|49.89|52.34|49.94|52.34|49.94|52.23|49.83|0
1654260870000|2022-06-03 12:54:30|52.4|50|52.45|50.05|52.45|50.05|52.4|50|0
1654260880000|2022-06-03 12:54:40|52.51|50.11|52.37|49.97|52.51|50.11|52.37|49.97|0
1654260890000|2022-06-03 12:54:50|52.4|50|52.34|49.94|52.45|50.05|52.34|49.94|0
1654260900000|2022-06-03 12:55:00|52.37|49.97|52.4|50|52.45|50.05|52.37|49.97|0
1654260910000|2022-06-03 12:55:10|52.29|49.89|52.4|50|52.4|50|52.29|49.89|0
1654260920000|2022-06-03 12:55:20|52.37|49.97|52.23|49.83|52.43|50.03|52.23|49.83|0
1654260930000|2022-06-03 12:55:30|52.12|49.72|52.12|49.72|52.12|49.72|52.01|49.61|0
1654260940000|2022-06-03 12:55:40|52.23|49.83|52.18|49.78|52.23|49.83|52.15|49.75|0
1654260950000|2022-06-03 12:55:50|52.07|49.67|52.07|49.67|52.07|49.67|52.01|49.61|0
1654260960000|2022-06-03 12:56:00|52.01|49.61|51.93|49.53|52.01|49.61|51.93|49.53|0
1654260970000|2022-06-03 12:56:10|51.79|49.39|51.63|49.23|51.79|49.39|51.63|49.23|0
1654260980000|2022-06-03 12:56:20|51.68|49.28|51.74|49.34|51.74|49.34|51.68|49.28|0
1654260990000|2022-06-03 12:56:30|51.85|49.45|52.09|49.69|52.09|49.69|51.85|49.45|0
1654261000000|2022-06-03 12:56:40|52.18|49.78|52.2|49.8|52.2|49.8|52.18|49.78|0
1654261010000|2022-06-03 12:56:50|52.18|49.78|52.31|49.91|52.31|49.91|52.18|49.78|0
1654261020000|2022-06-03 12:57:00|52.29|49.89|51.98|49.58|52.29|49.89|51.98|49.58|0
1654261030000|2022-06-03 12:57:10|51.96|49.56|51.85|49.45|51.96|49.56|51.85|49.45|0
1654261040000|2022-06-03 12:57:20|51.79|49.39|51.85|49.45|51.93|49.53|51.79|49.39|0
1654261050000|2022-06-03 12:57:30|51.9|49.5|52.12|49.72|52.12|49.72|51.85|49.45|0
1654261060000|2022-06-03 12:57:40|52.09|49.69|51.87|49.47|52.09|49.69|51.87|49.47|0
1654261070000|2022-06-03 12:57:50|51.85|49.45|52.07|49.67|52.07|49.67|51.85|49.45|0
1654261080000|2022-06-03 12:58:00|52.12|49.72|51.9|49.5|52.12|49.72|51.9|49.5|0
1654261090000|2022-06-03 12:58:10|51.85|49.45|51.79|49.39|51.85|49.45|51.79|49.39|0
1654261100000|2022-06-03 12:58:20|51.68|49.28|51.57|49.17|51.68|49.28|51.35|48.95|0
1654261110000|2022-06-03 12:58:30|51.74|49.34|51.63|49.23|51.74|49.34|51.63|49.23|0
1654261120000|2022-06-03 12:58:40|51.6|49.2|51.63|49.23|51.63|49.23|51.6|49.2|0
1654261130000|2022-06-03 12:58:50|51.79|49.39|52.18|49.78|52.18|49.78|51.79|49.39|0
1654261140000|2022-06-03 12:59:00|52.29|49.89|52.56|50.16|52.56|50.16|52.23|49.83|0
1654261150000|2022-06-03 12:59:10|52.51|50.11|52.48|50.08|52.56|50.16|52.42|50.02|0
1654261160000|2022-06-03 12:59:20|52.67|50.27|52.56|50.16|52.67|50.27|52.56|50.16|0
1654261170000|2022-06-03 12:59:30|52.51|50.11|52.34|49.94|52.51|50.11|52.31|49.91|0
1654261180000|2022-06-03 12:59:40|52.29|49.89|52.34|49.94|52.34|49.94|52.26|49.86|0
1654261190000|2022-06-03 12:59:50|52.4|50|52.45|50.05|52.45|50.05|52.4|50|0
1654261200000|2022-06-03 13:00:00|52.56|50.16|52.56|50.16|52.59|50.19|52.51|50.11|0
1654261210000|2022-06-03 13:00:10|52.51|50.11|52.73|50.33|52.73|50.33|52.51|50.11|0
1654261220000|2022-06-03 13:00:20|52.7|50.3|52.62|50.22|52.7|50.3|52.56|50.16|0
1654261230000|2022-06-03 13:00:30|52.67|50.27|52.62|50.22|52.67|50.27|52.62|50.22|0
1654261240000|2022-06-03 13:00:40|52.67|50.27|52.84|50.44|52.84|50.44|52.67|50.27|0
1654261250000|2022-06-03 13:00:50|52.9|50.5|52.9|50.5|52.95|50.55|52.9|50.5|0
1654261260000|2022-06-03 13:01:00|52.95|50.55|52.73|50.33|53.01|50.61|52.67|50.27|0
1654261270000|2022-06-03 13:01:10|52.56|50.16|52.45|50.05|52.56|50.16|52.45|50.05|0
1654261280000|2022-06-03 13:01:20|52.51|50.11|52.51|50.11|52.56|50.16|52.51|50.11|0
1654261290000|2022-06-03 13:01:30|52.45|50.05|52.4|50|52.45|50.05|52.4|50|0
1654261300000|2022-06-03 13:01:40|52.34|49.94|52.51|50.11|52.51|50.11|52.34|49.94|0
1654261310000|2022-06-03 13:01:50|52.56|50.16|52.51|50.11|52.56|50.16|52.51|50.11|0
1654261320000|2022-06-03 13:02:00|52.56|50.16|52.51|50.11|52.56|50.16|52.51|50.11|0
1654261330000|2022-06-03 13:02:10|52.45|50.05|52.4|50|52.45|50.05|52.34|49.94|0
1654261340000|2022-06-03 13:02:20|52.34|49.94|52.31|49.91|52.34|49.94|52.29|49.89|0
1654261350000|2022-06-03 13:02:30|52.23|49.83|52.23|49.83|52.29|49.89|52.23|49.83|0
1654261360000|2022-06-03 13:02:40|52.17|49.77|52.17|49.77|52.17|49.77|52.12|49.72|0
1654261370000|2022-06-03 13:02:50|52.23|49.83|52.42|50.02|52.42|50.02|52.23|49.83|0
1654261380000|2022-06-03 13:03:00|52.31|49.91|52.34|49.94|52.37|49.97|52.28|49.88|0
1654261390000|2022-06-03 13:03:10|52.4|50|52.4|50|52.4|50|52.31|49.91|0
1654261400000|2022-06-03 13:03:20|52.34|49.94|52.34|49.94|52.45|50.05|52.34|49.94|0
1654261410000|2022-06-03 13:03:30|52.4|50|52.51|50.11|52.51|50.11|52.4|50|0
1654261420000|2022-06-03 13:03:40|52.45|50.05|52.51|50.11|52.56|50.16|52.45|50.05|0
1654261430000|2022-06-03 13:03:50|52.56|50.16|52.51|50.11|52.56|50.16|52.51|50.11|0
1654261440000|2022-06-03 13:04:00|52.45|50.05|52.39|49.99|52.45|50.05|52.39|49.99|0
1654261450000|2022-06-03 13:04:10|52.45|50.05|52.45|50.05|52.45|50.05|52.45|50.05|0
1654261460000|2022-06-03 13:04:20|52.51|50.11|52.17|49.77|52.51|50.11|52.12|49.72|0
1654261470000|2022-06-03 13:04:30|52.06|49.66|52.26|49.86|52.26|49.86|51.9|49.5|0
1654261480000|2022-06-03 13:04:40|52.2|49.8|52.12|49.72|52.28|49.88|52.12|49.72|0
1654261490000|2022-06-03 13:04:50|52.28|49.88|52.39|49.99|52.45|50.05|52.28|49.88|0
1654261500000|2022-06-03 13:05:00|52.56|50.16|52.56|50.16|52.56|50.16|52.45|50.05|0
1654261510000|2022-06-03 13:05:10|52.84|50.44|52.95|50.55|52.95|50.55|52.84|50.44|0
1654261520000|2022-06-03 13:05:20|53.01|50.61|52.84|50.44|53.01|50.61|52.84|50.44|0
1654261530000|2022-06-03 13:05:30|52.95|50.55|52.89|50.49|52.95|50.55|52.89|50.49|0
1654261540000|2022-06-03 13:05:40|53.01|50.61|53.01|50.61|53.01|50.61|52.95|50.55|0
1654261550000|2022-06-03 13:05:50|52.95|50.55|53.01|50.61|53.01|50.61|52.95|50.55|0
1654261560000|2022-06-03 13:06:00|52.95|50.55|52.95|50.55|53.01|50.61|52.95|50.55|0
1654261570000|2022-06-03 13:06:10|53.01|50.61|53.01|50.61|53.06|50.66|53.01|50.61|0
1654261580000|2022-06-03 13:06:20|52.95|50.55|52.95|50.55|53.06|50.66|52.95|50.55|0
1654261590000|2022-06-03 13:06:30|52.92|50.52|52.95|50.55|52.95|50.55|52.92|50.52|0
1654261600000|2022-06-03 13:06:40|52.89|50.49|53.06|50.66|53.06|50.66|52.89|50.49|0
1654261610000|2022-06-03 13:06:50|53.12|50.72|53|50.6|53.12|50.72|53|50.6|0
1654261620000|2022-06-03 13:07:00|53.06|50.66|53.06|50.66|53.06|50.66|52.95|50.55|0
1654261630000|2022-06-03 13:07:10|53|50.6|53|50.6|53.06|50.66|53|50.6|0
1654261640000|2022-06-03 13:07:20|52.84|50.44|53|50.6|53|50.6|52.84|50.44|0
1654261650000|2022-06-03 13:07:30|52.95|50.55|52.86|50.46|52.95|50.55|52.86|50.46|0
1654261660000|2022-06-03 13:07:40|52.89|50.49|52.95|50.55|52.95|50.55|52.89|50.49|0
1654261670000|2022-06-03 13:07:50|52.98|50.58|52.95|50.55|52.98|50.58|52.95|50.55|0
1654261680000|2022-06-03 13:08:00|52.98|50.58|52.84|50.44|52.98|50.58|52.84|50.44|0
1654261690000|2022-06-03 13:08:10|52.78|50.38|52.7|50.3|52.78|50.38|52.67|50.27|0
1654261700000|2022-06-03 13:08:20|52.56|50.16|52.5|50.1|52.56|50.16|52.5|50.1|0
1654261710000|2022-06-03 13:08:30|52.56|50.16|52.45|50.05|52.59|50.19|52.45|50.05|0
1654261720000|2022-06-03 13:08:40|52.39|49.99|52.5|50.1|52.53|50.13|52.39|49.99|0
1654261730000|2022-06-03 13:08:50|52.45|50.05|52.5|50.1|52.5|50.1|52.45|50.05|0
1654261740000|2022-06-03 13:09:00|52.45|50.05|52.28|49.88|52.45|50.05|52.28|49.88|0
1654261750000|2022-06-03 13:09:10|52.23|49.83|52.17|49.77|52.23|49.83|52.17|49.77|0
1654261760000|2022-06-03 13:09:20|52.14|49.74|52.28|49.88|52.28|49.88|52.12|49.72|0
1654261770000|2022-06-03 13:09:30|52.34|49.94|52.17|49.77|52.34|49.94|52.17|49.77|0
1654261780000|2022-06-03 13:09:40|52.2|49.8|52.23|49.83|52.28|49.88|52.2|49.8|0
1654261790000|2022-06-03 13:09:50|52.28|49.88|52.17|49.77|52.28|49.88|52.17|49.77|0
1654261800000|2022-06-03 13:10:00|52.06|49.66|51.79|49.39|52.06|49.66|51.79|49.39|0
1654261810000|2022-06-03 13:10:10|51.84|49.44|51.84|49.44|51.84|49.44|51.73|49.33|0
1654261820000|2022-06-03 13:10:20|51.95|49.55|52.06|49.66|52.12|49.72|51.95|49.55|0
1654261830000|2022-06-03 13:10:30|52.14|49.74|52.12|49.72|52.17|49.77|52.12|49.72|0
1654261840000|2022-06-03 13:10:40|52.06|49.66|52.12|49.72|52.12|49.72|52.06|49.66|0
1654261850000|2022-06-03 13:10:50|52.17|49.77|52.12|49.72|52.23|49.83|52.12|49.72|0
1654261860000|2022-06-03 13:11:00|52.06|49.66|52.01|49.61|52.06|49.66|52.01|49.61|0
1654261870000|2022-06-03 13:11:10|51.95|49.55|51.95|49.55|52.01|49.61|51.9|49.5|0
1654261880000|2022-06-03 13:11:20|51.9|49.5|51.79|49.39|51.9|49.5|51.79|49.39|0
1654261890000|2022-06-03 13:11:30|51.68|49.28|51.65|49.25|51.68|49.28|51.62|49.22|0
1654261900000|2022-06-03 13:11:40|51.51|49.11|51.62|49.22|51.62|49.22|51.51|49.11|0
1654261910000|2022-06-03 13:11:50|51.57|49.17|51.59|49.19|51.59|49.19|51.51|49.11|0
1654261920000|2022-06-03 13:12:00|51.62|49.22|51.51|49.11|51.62|49.22|51.51|49.11|0
1654261930000|2022-06-03 13:12:10|51.57|49.17|51.57|49.17|51.62|49.22|51.57|49.17|0
1654261940000|2022-06-03 13:12:20|51.54|49.14|51.57|49.17|51.57|49.17|51.51|49.11|0
1654261950000|2022-06-03 13:12:30|51.51|49.11|51.62|49.22|51.62|49.22|51.51|49.11|0
1654261960000|2022-06-03 13:12:40|51.68|49.28|51.79|49.39|51.79|49.39|51.68|49.28|0
1654261970000|2022-06-03 13:12:50|51.95|49.55|52.01|49.61|52.12|49.72|51.95|49.55|0
1654261980000|2022-06-03 13:13:00|51.95|49.55|52.25|49.85|52.25|49.85|51.95|49.55|0
1654261990000|2022-06-03 13:13:10|52.23|49.83|52.17|49.77|52.34|49.94|52.17|49.77|0
1654262000000|2022-06-03 13:13:20|52.12|49.72|52.12|49.72|52.12|49.72|52.03|49.63|0
1654262010000|2022-06-03 13:13:30|52.06|49.66|52.12|49.72|52.17|49.77|52.06|49.66|0
1654262020000|2022-06-03 13:13:40|52.06|49.66|52|49.6|52.06|49.66|51.95|49.55|0
1654262030000|2022-06-03 13:13:50|51.81|49.41|51.84|49.44|51.9|49.5|51.81|49.41|0
1654262040000|2022-06-03 13:14:00|51.87|49.47|51.79|49.39|51.87|49.47|51.79|49.39|0
1654262050000|2022-06-03 13:14:10|51.76|49.36|51.73|49.33|51.76|49.36|51.73|49.33|0
1654262060000|2022-06-03 13:14:20|51.79|49.39|51.95|49.55|51.95|49.55|51.79|49.39|0
1654262070000|2022-06-03 13:14:30|51.68|49.28|51.62|49.22|51.73|49.33|51.62|49.22|0
1654262080000|2022-06-03 13:14:40|51.84|49.44|51.95|49.55|51.95|49.55|51.84|49.44|0
1654262090000|2022-06-03 13:14:50|51.89|49.49|51.89|49.49|51.89|49.49|51.89|49.49|0
1654262100000|2022-06-03 13:15:00|51.84|49.44|51.89|49.49|51.89|49.49|51.78|49.38|0
1654262110000|2022-06-03 13:15:10|51.84|49.44|51.81|49.41|51.84|49.44|51.78|49.38|0
1654262120000|2022-06-03 13:15:20|51.76|49.36|51.7|49.3|51.76|49.36|51.7|49.3|0
1654262130000|2022-06-03 13:15:30|51.73|49.33|51.57|49.17|51.73|49.33|51.57|49.17|0
1654262140000|2022-06-03 13:15:40|51.51|49.11|51.67|49.27|51.67|49.27|51.51|49.11|0
1654262150000|2022-06-03 13:15:50|51.51|49.11|51.67|49.27|51.67|49.27|51.51|49.11|0
1654262160000|2022-06-03 13:16:00|51.65|49.25|51.73|49.33|51.73|49.33|51.62|49.22|0
1654262170000|2022-06-03 13:16:10|51.84|49.44|51.95|49.55|52|49.6|51.84|49.44|0
1654262180000|2022-06-03 13:16:20|51.98|49.58|52.11|49.71|52.11|49.71|51.98|49.58|0
1654262190000|2022-06-03 13:16:30|52.06|49.66|52.11|49.71|52.11|49.71|52|49.6|0
1654262200000|2022-06-03 13:16:40|52.17|49.77|52.09|49.69|52.17|49.77|52.09|49.69|0
1654262210000|2022-06-03 13:16:50|52.06|49.66|51.95|49.55|52.06|49.66|51.89|49.49|0
1654262220000|2022-06-03 13:17:00|51.92|49.52|51.78|49.38|51.92|49.52|51.78|49.38|0
1654262230000|2022-06-03 13:17:10|51.89|49.49|51.89|49.49|51.89|49.49|51.89|49.49|0
1654262240000|2022-06-03 13:17:20|52.11|49.71|52.11|49.71|52.11|49.71|52.08|49.68|0
1654262250000|2022-06-03 13:17:30|51.95|49.55|52.06|49.66|52.06|49.66|51.95|49.55|0
1654262260000|2022-06-03 13:17:40|52.03|49.63|52.08|49.68|52.08|49.68|52.03|49.63|0
1654262270000|2022-06-03 13:17:50|52.06|49.66|52.08|49.68|52.11|49.71|52.06|49.66|0
1654262280000|2022-06-03 13:18:00|52.11|49.71|52.11|49.71|52.17|49.77|52.11|49.71|0
1654262290000|2022-06-03 13:18:10|52.14|49.74|52.17|49.77|52.17|49.77|52.11|49.71|0
1654262300000|2022-06-03 13:18:20|52.11|49.71|52.17|49.77|52.17|49.77|52.06|49.66|0
1654262310000|2022-06-03 13:18:30|52.11|49.71|52.19|49.79|52.19|49.79|52.11|49.71|0
1654262320000|2022-06-03 13:18:40|52.11|49.71|52.17|49.77|52.17|49.77|52.11|49.71|0
1654262330000|2022-06-03 13:18:50|52.14|49.74|52.19|49.79|52.19|49.79|52.11|49.71|0
1654262340000|2022-06-03 13:19:00|52.17|49.77|52.14|49.74|52.17|49.77|52.11|49.71|0
1654262350000|2022-06-03 13:19:10|52.17|49.77|52.17|49.77|52.17|49.77|52.06|49.66|0
1654262370000|2022-06-03 13:19:30|52.19|49.79|52.17|49.77|52.19|49.79|52.17|49.77|0
1654262390000|2022-06-03 13:19:50|52.11|49.71|52.17|49.77|52.17|49.77|52.11|49.71|0
1654262400000|2022-06-03 13:20:00|52.11|49.71|52|49.6|52.11|49.71|52|49.6|0
1654262410000|2022-06-03 13:20:10|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1654262420000|2022-06-03 13:20:20|51.89|49.49|52|49.6|52.06|49.66|51.89|49.49|0
1654262430000|2022-06-03 13:20:30|51.95|49.55|51.89|49.49|51.95|49.55|51.89|49.49|0
1654262440000|2022-06-03 13:20:40|51.84|49.44|51.81|49.41|51.84|49.44|51.73|49.33|0
1654262450000|2022-06-03 13:20:50|51.84|49.44|51.67|49.27|51.84|49.44|51.67|49.27|0
1654262460000|2022-06-03 13:21:00|51.56|49.16|51.45|49.05|51.56|49.16|51.45|49.05|0
1654262470000|2022-06-03 13:21:10|51.35|48.95|51.4|49|51.4|49|51.24|48.84|0
1654262480000|2022-06-03 13:21:20|51.35|48.95|51.51|49.11|51.51|49.11|51.35|48.95|0
1654262490000|2022-06-03 13:21:30|51.56|49.16|51.75|49.35|51.78|49.38|51.56|49.16|0
1654262500000|2022-06-03 13:21:40|51.78|49.38|52|49.6|52|49.6|51.78|49.38|0
1654262510000|2022-06-03 13:21:50|51.97|49.57|51.89|49.49|51.97|49.57|51.89|49.49|0
1654262520000|2022-06-03 13:22:00|51.95|49.55|52|49.6|52|49.6|51.89|49.49|0
1654262530000|2022-06-03 13:22:10|51.84|49.44|51.73|49.33|51.84|49.44|51.73|49.33|0
1654262540000|2022-06-03 13:22:20|51.67|49.27|51.62|49.22|51.67|49.27|51.51|49.11|0
1654262550000|2022-06-03 13:22:30|51.59|49.19|51.53|49.13|51.59|49.19|51.51|49.11|0
1654262560000|2022-06-03 13:22:40|51.56|49.16|51.62|49.22|51.67|49.27|51.56|49.16|0
1654262570000|2022-06-03 13:22:50|51.59|49.19|51.59|49.19|51.62|49.22|51.56|49.16|0
1654262580000|2022-06-03 13:23:00|51.67|49.27|51.67|49.27|51.67|49.27|51.67|49.27|0
1654262590000|2022-06-03 13:23:10|51.53|49.13|51.42|49.02|51.53|49.13|51.42|49.02|0
1654262600000|2022-06-03 13:23:20|51.45|49.05|51.24|48.84|51.45|49.05|51.24|48.84|0
1654262610000|2022-06-03 13:23:30|51.29|48.89|51.29|48.89|51.34|48.94|51.29|48.89|0
1654262620000|2022-06-03 13:23:40|51.34|48.94|51.45|49.05|51.45|49.05|51.34|48.94|0
1654262630000|2022-06-03 13:23:50|51.4|49|51.51|49.11|51.51|49.11|51.4|49|0
1654262640000|2022-06-03 13:24:00|51.45|49.05|51.4|49|51.51|49.11|51.4|49|0
1654262650000|2022-06-03 13:24:10|51.45|49.05|51.45|49.05|51.45|49.05|51.42|49.02|0
1654262660000|2022-06-03 13:24:20|51.56|49.16|51.62|49.22|51.62|49.22|51.56|49.16|0
1654262670000|2022-06-03 13:24:30|51.56|49.16|51.45|49.05|51.56|49.16|51.45|49.05|0
1654262680000|2022-06-03 13:24:40|51.4|49|51.45|49.05|51.48|49.08|51.4|49|0
1654262690000|2022-06-03 13:24:50|51.4|49|51.51|49.11|51.51|49.11|51.4|49|0
1654262700000|2022-06-03 13:25:00|51.53|49.13|51.51|49.11|51.53|49.13|51.48|49.08|0
1654262710000|2022-06-03 13:25:10|51.48|49.08|51.4|49|51.48|49.08|51.37|48.97|0
1654262720000|2022-06-03 13:25:20|51.34|48.94|51.23|48.83|51.34|48.94|51.23|48.83|0
1654262730000|2022-06-03 13:25:30|51.29|48.89|51.18|48.78|51.29|48.89|51.18|48.78|0
1654262740000|2022-06-03 13:25:40|51.02|48.62|50.88|48.48|51.02|48.62|50.88|48.48|0
1654262750000|2022-06-03 13:25:50|50.8|48.4|50.83|48.43|50.85|48.45|50.75|48.35|0
1654262760000|2022-06-03 13:26:00|50.8|48.4|50.77|48.37|50.8|48.4|50.77|48.37|0
1654262770000|2022-06-03 13:26:10|50.75|48.35|50.69|48.29|50.8|48.4|50.69|48.29|0
1654262780000|2022-06-03 13:26:20|50.75|48.35|50.8|48.4|50.8|48.4|50.75|48.35|0
1654262790000|2022-06-03 13:26:30|50.75|48.35|50.75|48.35|50.75|48.35|50.69|48.29|0
1654262800000|2022-06-03 13:26:40|50.8|48.4|50.8|48.4|50.8|48.4|50.77|48.37|0
1654262810000|2022-06-03 13:26:50|50.91|48.51|51.02|48.62|51.02|48.62|50.91|48.51|0
1654262820000|2022-06-03 13:27:00|50.96|48.56|51.07|48.67|51.07|48.67|50.96|48.56|0
1654262830000|2022-06-03 13:27:10|51.1|48.7|50.75|48.35|51.1|48.7|50.75|48.35|0
1654262840000|2022-06-03 13:27:20|50.69|48.29|50.69|48.29|50.75|48.35|50.69|48.29|0
1654262850000|2022-06-03 13:27:30|50.8|48.4|50.88|48.48|50.88|48.48|50.8|48.4|0
1654262860000|2022-06-03 13:27:40|50.75|48.35|50.8|48.4|50.8|48.4|50.69|48.29|0
1654262870000|2022-06-03 13:27:50|50.69|48.29|50.48|48.08|50.69|48.29|50.48|48.08|0
1654262880000|2022-06-03 13:28:00|50.42|48.02|50.69|48.29|50.69|48.29|50.42|48.02|0
1654262890000|2022-06-03 13:28:10|50.64|48.24|50.75|48.35|50.75|48.35|50.64|48.24|0
1654262900000|2022-06-03 13:28:20|50.8|48.4|50.58|48.18|50.8|48.4|50.58|48.18|0
1654262910000|2022-06-03 13:28:30|50.42|48.02|50.32|47.92|50.42|48.02|50.32|47.92|0
1654262920000|2022-06-03 13:28:40|50.37|47.97|50.37|47.97|50.37|47.97|50.32|47.92|0
1654262930000|2022-06-03 13:28:50|50.32|47.92|50.37|47.97|50.37|47.97|50.32|47.92|0
1654262940000|2022-06-03 13:29:00|50.31|47.91|50.42|48.02|50.42|48.02|50.31|47.91|0
1654262960000|2022-06-03 13:29:20|50.45|48.05|50.37|47.97|50.45|48.05|50.37|47.97|0
1654262970000|2022-06-03 13:29:30|50.45|48.05|50.45|48.05|50.45|48.05|50.42|48.02|0
1654262980000|2022-06-03 13:29:40|50.5|48.1|50.58|48.18|50.58|48.18|50.42|48.02|0
1654262990000|2022-06-03 13:29:50|50.53|48.13|50.15|47.75|50.53|48.13|50.15|47.75|0
1654263000000|2022-06-03 13:30:00|49.99|47.59|50.05|47.65|50.05|47.65|49.99|47.59|0
1654263010000|2022-06-03 13:30:10|50.1|47.7|50.31|47.91|50.31|47.91|49.99|47.59|0
1654263020000|2022-06-03 13:30:20|50.05|47.65|50.15|47.75|50.15|47.75|50.05|47.65|0
1654263030000|2022-06-03 13:30:30|50.05|47.65|49.89|47.49|50.05|47.65|49.62|47.22|0
1654263040000|2022-06-03 13:30:40|49.73|47.33|49.67|47.27|49.73|47.33|49.62|47.22|0
1654263050000|2022-06-03 13:30:50|49.51|47.11|50.15|47.75|50.15|47.75|49.46|47.06|0
1654263060000|2022-06-03 13:31:00|49.99|47.59|50.26|47.86|50.26|47.86|49.94|47.54|0
1654263070000|2022-06-03 13:31:10|50.1|47.7|50.91|48.51|51.12|48.72|50.1|47.7|0
1654263080000|2022-06-03 13:31:20|51.01|48.61|51.23|48.83|51.23|48.83|51.01|48.61|0
1654263090000|2022-06-03 13:31:30|51.4|49|51.12|48.72|51.4|49|51.12|48.72|0
1654263100000|2022-06-03 13:31:40|51.37|48.97|51.56|49.16|51.56|49.16|51.29|48.89|0
1654263110000|2022-06-03 13:31:50|51.61|49.21|52.11|49.71|52.11|49.71|51.53|49.13|0
1654263120000|2022-06-03 13:32:00|51.89|49.49|52.22|49.82|52.22|49.82|51.89|49.49|0
1654263130000|2022-06-03 13:32:10|52.13|49.73|52.67|50.27|52.67|50.27|51.3|48.9|0
1654263140000|2022-06-03 13:32:20|52.89|50.49|52.78|50.38|52.89|50.49|52.78|50.38|0
1654263150000|2022-06-03 13:32:30|52.84|50.44|52.78|50.38|52.84|50.44|52.78|50.38|0
1654263160000|2022-06-03 13:32:40|52.61|50.21|52.61|50.21|52.61|50.21|52.61|50.21|0
1654263170000|2022-06-03 13:32:50|52.53|50.13|52.72|50.32|52.72|50.32|52.53|50.13|0
1654263180000|2022-06-03 13:33:00|52.67|50.27|52.67|50.27|52.67|50.27|52.56|50.16|0
1654263190000|2022-06-03 13:33:10|52.72|50.32|53.39|50.99|53.39|50.99|52.72|50.32|0
1654263200000|2022-06-03 13:33:20|53.28|50.88|53.67|51.27|53.67|51.27|53.28|50.88|0
1654263210000|2022-06-03 13:33:30|53.45|51.05|53.51|51.11|53.62|51.22|53.45|51.05|0
1654263220000|2022-06-03 13:33:40|53.56|51.16|53.34|50.94|53.56|51.16|53.17|50.77|0
1654263230000|2022-06-03 13:33:50|53.28|50.88|53.28|50.88|53.39|50.99|53.28|50.88|0
1654263240000|2022-06-03 13:34:00|53.17|50.77|53.83|51.43|53.83|51.43|53.14|50.74|0
1654263250000|2022-06-03 13:34:10|54.06|51.66|53.69|51.29|54.06|51.66|53.66|51.26|0
1654263260000|2022-06-03 13:34:20|53.44|51.04|52.36|49.96|53.44|51.04|52.36|49.96|0
1654263270000|2022-06-03 13:34:30|52.42|50.02|52.72|50.32|52.72|50.32|52.42|50.02|0
1654263280000|2022-06-03 13:34:40|53|50.6|52.83|50.43|53|50.6|52.67|50.27|0
1654263290000|2022-06-03 13:34:50|52.94|50.54|52.83|50.43|52.94|50.54|52.78|50.38|0
1654263300000|2022-06-03 13:35:00|52.72|50.32|52.36|49.96|52.72|50.32|52.36|49.96|0
1654263310000|2022-06-03 13:35:10|52.39|49.99|52.28|49.88|52.5|50.1|52.28|49.88|0
1654263320000|2022-06-03 13:35:20|52.55|50.15|53|50.6|53|50.6|52.55|50.15|0
1654263330000|2022-06-03 13:35:30|52.55|50.15|52.33|49.93|52.55|50.15|52.33|49.93|0
1654263340000|2022-06-03 13:35:40|52.39|49.99|52.11|49.71|52.39|49.99|52.11|49.71|0
1654263350000|2022-06-03 13:35:50|52.33|49.93|51.56|49.16|52.33|49.93|51.56|49.16|0
1654263360000|2022-06-03 13:36:00|51.84|49.44|51.62|49.22|51.84|49.44|51.56|49.16|0
1654263370000|2022-06-03 13:36:10|51.45|49.05|50.75|48.35|51.45|49.05|50.75|48.35|0
1654263380000|2022-06-03 13:36:20|50.64|48.24|50.53|48.13|50.64|48.24|50.53|48.13|0
1654263390000|2022-06-03 13:36:30|50.64|48.24|50.91|48.51|51.13|48.73|50.64|48.24|0
1654263400000|2022-06-03 13:36:40|50.8|48.4|50.8|48.4|50.8|48.4|50.69|48.29|0
1654263410000|2022-06-03 13:36:50|50.83|48.43|50.43|48.03|50.86|48.46|50.43|48.03|0
1654263420000|2022-06-03 13:37:00|50.32|47.92|49.78|47.38|50.32|47.92|49.78|47.38|0
1654263430000|2022-06-03 13:37:10|49.89|47.49|49.94|47.54|50.16|47.76|49.89|47.49|0
1654263440000|2022-06-03 13:37:20|49.78|47.38|49.78|47.38|49.92|47.52|49.78|47.38|0
1654263450000|2022-06-03 13:37:30|49.73|47.33|49.81|47.41|50|47.6|49.73|47.33|0
1654263460000|2022-06-03 13:37:40|50.1|47.7|50.59|48.19|50.59|48.19|50.1|47.7|0
1654263470000|2022-06-03 13:37:50|50.8|48.4|51.23|48.83|51.23|48.83|49.88|47.48|0
1654263480000|2022-06-03 13:38:00|51.1|48.7|51.1|48.7|51.1|48.7|50.88|48.48|0
1654263490000|2022-06-03 13:38:10|51.15|48.75|51.15|48.75|51.26|48.86|51.15|48.75|0
1654263500000|2022-06-03 13:38:20|51.32|48.92|51.51|49.11|51.51|49.11|51.32|48.92|0
1654263510000|2022-06-03 13:38:30|51.42|49.02|51.81|49.41|51.86|49.46|51.42|49.02|0
1654263520000|2022-06-03 13:38:40|52.03|49.63|51.92|49.52|52.16|49.76|51.92|49.52|0
1654263530000|2022-06-03 13:38:50|51.81|49.41|51.7|49.3|51.81|49.41|51.59|49.19|0
1654263540000|2022-06-03 13:39:00|51.81|49.41|51.97|49.57|51.97|49.57|51.7|49.3|0
1654263550000|2022-06-03 13:39:10|51.92|49.52|51.75|49.35|51.92|49.52|51.64|49.24|0
1654263560000|2022-06-03 13:39:20|51.97|49.57|51.75|49.35|51.97|49.57|51.75|49.35|0
1654263570000|2022-06-03 13:39:30|51.81|49.41|51.81|49.41|51.81|49.41|51.7|49.3|0
1654263580000|2022-06-03 13:39:40|51.92|49.52|51.5|49.1|51.92|49.52|51.5|49.1|0
1654263590000|2022-06-03 13:39:50|51.42|49.02|51.81|49.41|51.81|49.41|51.42|49.02|0
1654263600000|2022-06-03 13:40:00|51.92|49.52|52.63|50.23|52.63|50.23|51.92|49.52|0
1654263610000|2022-06-03 13:40:10|52.52|50.12|52.52|50.12|52.52|50.12|52.35|49.95|0
1654263620000|2022-06-03 13:40:20|52.58|50.18|52.58|50.18|52.58|50.18|52.58|50.18|0
1654263630000|2022-06-03 13:40:30|52.6|50.2|52.13|49.73|52.6|50.2|52.13|49.73|0
1654263640000|2022-06-03 13:40:40|52.3|49.9|52.16|49.76|52.35|49.95|52.16|49.76|0
1654263650000|2022-06-03 13:40:50|52.19|49.79|52.02|49.62|52.19|49.79|52.02|49.62|0
1654263660000|2022-06-03 13:41:00|51.91|49.51|51.7|49.3|51.91|49.51|51.7|49.3|0
1654263670000|2022-06-03 13:41:10|51.59|49.19|51.59|49.19|51.61|49.21|51.56|49.16|0
1654263680000|2022-06-03 13:41:20|51.53|49.13|51.53|49.13|51.53|49.13|51.42|49.02|0
1654263690000|2022-06-03 13:41:30|51.61|49.21|51.21|48.81|51.61|49.21|51.21|48.81|0
1654263700000|2022-06-03 13:41:40|51.31|48.91|51.31|48.91|51.31|48.91|51.29|48.89|0
1654263710000|2022-06-03 13:41:50|51.34|48.94|51.12|48.72|51.34|48.94|51.12|48.72|0
1654263720000|2022-06-03 13:42:00|51.15|48.75|51.1|48.7|51.15|48.75|50.88|48.48|0
1654263730000|2022-06-03 13:42:10|51.37|48.97|51.26|48.86|51.53|49.13|51.26|48.86|0
1654263740000|2022-06-03 13:42:20|50.99|48.59|50.13|47.73|50.99|48.59|50.13|47.73|0
1654263750000|2022-06-03 13:42:30|50.18|47.78|50.24|47.84|50.24|47.84|50.02|47.62|0
1654263760000|2022-06-03 13:42:40|50.53|48.13|50.29|47.89|50.56|48.16|50.29|47.89|0
1654263770000|2022-06-03 13:42:50|50.18|47.78|50.45|48.05|50.45|48.05|50.18|47.78|0
1654263780000|2022-06-03 13:43:00|50.26|47.86|50.56|48.16|50.61|48.21|50.26|47.86|0
1654263790000|2022-06-03 13:43:10|50.72|48.32|50.61|48.21|50.77|48.37|50.56|48.16|0
1654263800000|2022-06-03 13:43:20|50.67|48.27|50.72|48.32|50.72|48.32|50.67|48.27|0
1654263810000|2022-06-03 13:43:30|50.67|48.27|50.24|47.84|50.67|48.27|50.24|47.84|0
1654263820000|2022-06-03 13:43:40|50.34|47.94|50.29|47.89|50.34|47.94|50.18|47.78|0
1654263830000|2022-06-03 13:43:50|50.32|47.92|50.72|48.32|50.74|48.34|50.32|47.92|0
1654263840000|2022-06-03 13:44:00|51.04|48.64|50.99|48.59|51.04|48.64|50.83|48.43|0
1654263850000|2022-06-03 13:44:10|51.15|48.75|50.99|48.59|51.15|48.75|50.93|48.53|0
1654263860000|2022-06-03 13:44:20|50.96|48.56|50.66|48.26|50.96|48.56|50.66|48.26|0
1654263870000|2022-06-03 13:44:30|50.64|48.24|50.45|48.05|50.72|48.32|50.45|48.05|0
1654263880000|2022-06-03 13:44:40|50.48|48.08|49.92|47.52|50.48|48.08|49.92|47.52|0
1654263890000|2022-06-03 13:44:50|49.54|47.14|49.1|46.7|49.54|47.14|49.1|46.7|0
1654263900000|2022-06-03 13:45:00|48.89|46.49|49.2|46.8|49.25|46.85|48.81|46.41|0
1654263910000|2022-06-03 13:45:10|49.33|46.93|48.91|46.51|49.33|46.93|48.91|46.51|0
1654263920000|2022-06-03 13:45:20|48.99|46.59|48.78|46.38|48.99|46.59|48.78|46.38|0
1654263930000|2022-06-03 13:45:30|48.6|46.2|48.55|46.15|48.6|46.2|48.55|46.15|0
1654263940000|2022-06-03 13:45:40|48.65|46.25|48.76|46.36|48.91|46.51|48.65|46.25|0
1654263950000|2022-06-03 13:45:50|48.65|46.25|48.76|46.36|48.91|46.51|48.6|46.2|0
1654263960000|2022-06-03 13:46:00|48.55|46.15|48.65|46.25|48.65|46.25|48.55|46.15|0
1654263970000|2022-06-03 13:46:10|48.91|46.51|48.91|46.51|49.07|46.67|48.91|46.51|0
1654263980000|2022-06-03 13:46:20|49.1|46.7|48.78|46.38|49.1|46.7|48.78|46.38|0
1654263990000|2022-06-03 13:46:30|48.86|46.46|48.7|46.3|48.86|46.46|48.7|46.3|0
1654264000000|2022-06-03 13:46:40|48.78|46.38|48.86|46.46|48.91|46.51|48.78|46.38|0
1654264010000|2022-06-03 13:46:50|48.83|46.43|48.76|46.36|48.83|46.43|48.76|46.36|0
1654264020000|2022-06-03 13:47:00|48.73|46.33|48.96|46.56|49.12|46.72|48.73|46.33|0
1654264030000|2022-06-03 13:47:10|49.23|46.83|49.28|46.88|49.44|47.04|49.23|46.83|0
1654264040000|2022-06-03 13:47:20|49.17|46.77|48.76|46.36|49.17|46.77|48.76|46.36|0
1654264050000|2022-06-03 13:47:30|48.81|46.41|48.7|46.3|48.81|46.41|48.7|46.3|0
1654264060000|2022-06-03 13:47:40|48.76|46.36|48.96|46.56|49.07|46.67|48.76|46.36|0
1654264070000|2022-06-03 13:47:50|48.7|46.3|48.86|46.46|49.07|46.67|48.68|46.28|0
1654264080000|2022-06-03 13:48:00|48.76|46.36|48.76|46.36|48.86|46.46|48.76|46.36|0
1654264090000|2022-06-03 13:48:10|48.86|46.46|49.23|46.83|49.23|46.83|48.86|46.46|0
1654264100000|2022-06-03 13:48:20|49.33|46.93|49.23|46.83|49.39|46.99|49.23|46.83|0
1654264110000|2022-06-03 13:48:30|49.04|46.64|49.49|47.09|49.49|47.09|49.04|46.64|0
1654264120000|2022-06-03 13:48:40|49.44|47.04|49.41|47.01|49.44|47.04|49.17|46.77|0
1654264130000|2022-06-03 13:48:50|49.38|46.98|49.65|47.25|49.65|47.25|49.38|46.98|0
1654264140000|2022-06-03 13:49:00|49.91|47.51|49.97|47.57|49.97|47.57|49.81|47.41|0
1654264150000|2022-06-03 13:49:10|50.02|47.62|50.42|48.02|50.53|48.13|50.02|47.62|0
1654264160000|2022-06-03 13:49:20|50.45|48.05|50.02|47.62|50.45|48.05|50.02|47.62|0
1654264170000|2022-06-03 13:49:30|50.07|47.67|50.23|47.83|50.23|47.83|50.07|47.67|0
1654264180000|2022-06-03 13:49:40|50.18|47.78|50.07|47.67|50.29|47.89|50.07|47.67|0
1654264190000|2022-06-03 13:49:50|49.97|47.57|49.89|47.49|49.97|47.57|49.81|47.41|0
1654264200000|2022-06-03 13:50:00|50.18|47.78|49.94|47.54|50.18|47.78|49.94|47.54|0
1654264210000|2022-06-03 13:50:10|49.6|47.2|49.7|47.3|49.7|47.3|49.33|46.93|0
1654264220000|2022-06-03 13:50:20|49.65|47.25|49.75|47.35|49.75|47.35|49.6|47.2|0
1654264230000|2022-06-03 13:50:30|49.49|47.09|49.28|46.88|49.49|47.09|49.28|46.88|0
1654264240000|2022-06-03 13:50:40|49.38|46.98|49.38|46.98|49.6|47.2|49.38|46.98|0
1654264250000|2022-06-03 13:50:50|49.44|47.04|49.49|47.09|49.49|47.09|49.28|46.88|0
1654264260000|2022-06-03 13:51:00|49.41|47.01|49.28|46.88|49.41|47.01|49.28|46.88|0
1654264270000|2022-06-03 13:51:10|49.33|46.93|49.25|46.85|49.54|47.14|49.25|46.85|0
1654264280000|2022-06-03 13:51:20|49.3|46.9|49.33|46.93|49.33|46.93|49.23|46.83|0
1654264290000|2022-06-03 13:51:30|49.38|46.98|49.33|46.93|49.6|47.2|49.33|46.93|0
1654264300000|2022-06-03 13:51:40|49.28|46.88|49.28|46.88|49.28|46.88|49.12|46.72|0
1654264310000|2022-06-03 13:51:50|49.17|46.77|49.28|46.88|49.28|46.88|49.02|46.62|0
1654264320000|2022-06-03 13:52:00|49.44|47.04|49.65|47.25|49.78|47.38|49.44|47.04|0
1654264330000|2022-06-03 13:52:10|49.49|47.09|49.23|46.83|49.49|47.09|49.23|46.83|0
1654264340000|2022-06-03 13:52:20|49.3|46.9|49.2|46.8|49.44|47.04|49.2|46.8|0
1654264350000|2022-06-03 13:52:30|49.23|46.83|49.12|46.72|49.23|46.83|48.96|46.56|0
1654264360000|2022-06-03 13:52:40|48.91|46.51|48.96|46.56|49.02|46.62|48.91|46.51|0
1654264370000|2022-06-03 13:52:50|49.02|46.62|49.17|46.77|49.17|46.77|49.02|46.62|0
1654264380000|2022-06-03 13:53:00|49.3|46.9|49.7|47.3|49.7|47.3|49.28|46.88|0
1654264390000|2022-06-03 13:53:10|49.75|47.35|49.78|47.38|49.78|47.38|49.67|47.27|0
1654264400000|2022-06-03 13:53:20|49.91|47.51|50.29|47.89|50.34|47.94|49.91|47.51|0
1654264410000|2022-06-03 13:53:30|50.02|47.62|50.15|47.75|50.15|47.75|50.02|47.62|0
1654264420000|2022-06-03 13:53:40|50.29|47.89|50.39|47.99|50.39|47.99|50.26|47.86|0
1654264430000|2022-06-03 13:53:50|50.74|48.34|50.71|48.31|50.74|48.34|50.53|48.13|0
1654264440000|2022-06-03 13:54:00|50.82|48.42|50.34|47.94|50.82|48.42|50.34|47.94|0
1654264450000|2022-06-03 13:54:10|50.31|47.91|50.13|47.73|50.36|47.96|50.13|47.73|0
1654264460000|2022-06-03 13:54:20|50.07|47.67|50.53|48.13|50.53|48.13|50.07|47.67|0
1654264470000|2022-06-03 13:54:30|50.34|47.94|50.77|48.37|50.77|48.37|50.34|47.94|0
1654264480000|2022-06-03 13:54:40|50.69|48.29|50.45|48.05|50.69|48.29|50.45|48.05|0
1654264490000|2022-06-03 13:54:50|50.29|47.89|50.07|47.67|50.29|47.89|50.07|47.67|0
1654264500000|2022-06-03 13:55:00|50.23|47.83|50.55|48.15|50.55|48.15|50.23|47.83|0
1654264510000|2022-06-03 13:55:10|50.61|48.21|50.82|48.42|50.88|48.48|50.61|48.21|0
1654264520000|2022-06-03 13:55:20|50.71|48.31|50.82|48.42|50.82|48.42|50.71|48.31|0
1654264530000|2022-06-03 13:55:30|50.93|48.53|51.15|48.75|51.15|48.75|50.93|48.53|0
1654264540000|2022-06-03 13:55:40|51.31|48.91|51.58|49.18|51.58|49.18|51.31|48.91|0
1654264550000|2022-06-03 13:55:50|51.5|49.1|51.42|49.02|51.53|49.13|51.42|49.02|0
1654264560000|2022-06-03 13:56:00|51.53|49.13|51.5|49.1|51.53|49.13|51.25|48.85|0
1654264570000|2022-06-03 13:56:10|51.58|49.18|51.66|49.26|51.69|49.29|51.58|49.18|0
1654264580000|2022-06-03 13:56:20|51.74|49.34|51.69|49.29|51.74|49.34|51.58|49.18|0
1654264590000|2022-06-03 13:56:30|51.53|49.13|51.63|49.23|51.66|49.26|51.53|49.13|0
1654264600000|2022-06-03 13:56:40|51.85|49.45|51.96|49.56|51.96|49.56|51.74|49.34|0
1654264610000|2022-06-03 13:56:50|52.02|49.62|52.35|49.95|52.35|49.95|51.91|49.51|0
1654264620000|2022-06-03 13:57:00|52.51|50.11|52.4|50|52.51|50.11|52.35|49.95|0
1654264630000|2022-06-03 13:57:10|52.35|49.95|52.02|49.62|52.35|49.95|52.02|49.62|0
1654264640000|2022-06-03 13:57:20|52.04|49.64|51.8|49.4|52.04|49.64|51.8|49.4|0
1654264650000|2022-06-03 13:57:30|51.85|49.45|51.74|49.34|51.85|49.45|51.69|49.29|0
1654264660000|2022-06-03 13:57:40|51.69|49.29|51.91|49.51|51.91|49.51|51.69|49.29|0
1654264670000|2022-06-03 13:57:50|51.8|49.4|51.8|49.4|51.8|49.4|51.69|49.29|0
1654264680000|2022-06-03 13:58:00|51.88|49.48|52.04|49.64|52.04|49.64|51.8|49.4|0
1654264690000|2022-06-03 13:58:10|51.8|49.4|51.53|49.13|51.8|49.4|51.53|49.13|0
1654264700000|2022-06-03 13:58:20|51.36|48.96|51.31|48.91|51.42|49.02|51.31|48.91|0
1654264710000|2022-06-03 13:58:30|51.28|48.88|51.58|49.18|51.63|49.23|51.28|48.88|0
1654264720000|2022-06-03 13:58:40|51.61|49.21|51.58|49.18|51.66|49.26|51.58|49.18|0
1654264730000|2022-06-03 13:58:50|51.63|49.23|51.42|49.02|51.69|49.29|51.42|49.02|0
1654264740000|2022-06-03 13:59:00|51.52|49.12|51.52|49.12|51.52|49.12|51.36|48.96|0
1654264750000|2022-06-03 13:59:10|51.58|49.18|51.44|49.04|51.58|49.18|51.33|48.93|0
1654264760000|2022-06-03 13:59:20|51.71|49.31|51.77|49.37|51.77|49.37|51.71|49.31|0
1654264770000|2022-06-03 13:59:30|51.85|49.45|51.71|49.31|51.85|49.45|51.63|49.23|0
1654264780000|2022-06-03 13:59:40|51.85|49.45|52.04|49.64|52.13|49.73|51.85|49.45|0
1654264790000|2022-06-03 13:59:50|52.07|49.67|52.32|49.92|52.32|49.92|52.07|49.67|0
1654264800000|2022-06-03 14:00:00|52.46|50.06|51.66|49.26|52.48|50.08|51.66|49.26|0
1654264810000|2022-06-03 14:00:10|51.93|49.53|51.69|49.29|51.93|49.53|51.69|49.29|0
1654264820000|2022-06-03 14:00:20|52.07|49.67|52.46|50.06|52.46|50.06|52.07|49.67|0
1654264830000|2022-06-03 14:00:30|52.54|50.14|52.35|49.95|52.54|50.14|52.35|49.95|0
1654264840000|2022-06-03 14:00:40|52.65|50.25|52.84|50.44|52.84|50.44|52.65|50.25|0
1654264850000|2022-06-03 14:00:50|52.73|50.33|53.07|50.67|53.07|50.67|52.73|50.33|0
1654264860000|2022-06-03 14:01:00|53.46|51.06|53.12|50.72|53.46|51.06|53.12|50.72|0
1654264870000|2022-06-03 14:01:10|52.95|50.55|53.29|50.89|53.29|50.89|52.95|50.55|0
1654264880000|2022-06-03 14:01:20|53.35|50.95|53.35|50.95|53.35|50.95|53.23|50.83|0
1654264890000|2022-06-03 14:01:30|53.46|51.06|53.93|51.53|53.93|51.53|53.46|51.06|0
1654264900000|2022-06-03 14:01:40|53.91|51.51|54.08|51.68|54.08|51.68|53.91|51.51|0
1654264910000|2022-06-03 14:01:50|54.13|51.73|54.19|51.79|54.25|51.85|54.13|51.73|0
1654264920000|2022-06-03 14:02:00|53.57|51.17|53.62|51.22|53.62|51.22|53.57|51.17|0
1654264930000|2022-06-03 14:02:10|53.68|51.28|53.96|51.56|54.08|51.68|53.68|51.28|0
1654264940000|2022-06-03 14:02:20|53.79|51.39|53.79|51.39|53.91|51.51|53.79|51.39|0
1654264950000|2022-06-03 14:02:30|53.96|51.56|54.02|51.62|54.08|51.68|53.96|51.56|0
1654264960000|2022-06-03 14:02:40|54.08|51.68|54.02|51.62|54.1|51.7|54.02|51.62|0
1654264970000|2022-06-03 14:02:50|53.74|51.34|53.46|51.06|53.74|51.34|53.4|51|0
1654264980000|2022-06-03 14:03:00|53.51|51.11|53.46|51.06|53.51|51.11|53.29|50.89|0
1654264990000|2022-06-03 14:03:10|53.57|51.17|53.85|51.45|53.85|51.45|53.57|51.17|0
1654265000000|2022-06-03 14:03:20|53.79|51.39|53.46|51.06|53.79|51.39|53.46|51.06|0
1654265010000|2022-06-03 14:03:30|53.4|51|53.34|50.94|53.46|51.06|53.34|50.94|0
1654265020000|2022-06-03 14:03:40|53.43|51.03|53.07|50.67|53.43|51.03|53.07|50.67|0
1654265030000|2022-06-03 14:03:50|53.12|50.72|53.01|50.61|53.12|50.72|53.01|50.61|0
1654265040000|2022-06-03 14:04:00|53.04|50.64|52.46|50.06|53.04|50.64|52.46|50.06|0
1654265050000|2022-06-03 14:04:10|52.4|50|52.68|50.28|52.79|50.39|52.4|50|0
1654265060000|2022-06-03 14:04:20|52.62|50.22|52.45|50.05|52.62|50.22|52.45|50.05|0
1654265070000|2022-06-03 14:04:30|52.62|50.22|52.65|50.25|52.65|50.25|52.4|50|0
1654265080000|2022-06-03 14:04:40|52.9|50.5|52.84|50.44|52.9|50.5|52.84|50.44|0
1654265090000|2022-06-03 14:04:50|52.68|50.28|52.4|50|52.68|50.28|52.4|50|0
1654265100000|2022-06-03 14:05:00|52.23|49.83|52.34|49.94|52.45|50.05|52.18|49.78|0
1654265110000|2022-06-03 14:05:10|52.29|49.89|51.63|49.23|52.29|49.89|51.63|49.23|0
1654265120000|2022-06-03 14:05:20|51.36|48.96|51.47|49.07|51.47|49.07|51.36|48.96|0
1654265130000|2022-06-03 14:05:30|51.41|49.01|51.25|48.85|51.41|49.01|51.09|48.69|0
1654265140000|2022-06-03 14:05:40|51.14|48.74|50.93|48.53|51.14|48.74|50.93|48.53|0
1654265150000|2022-06-03 14:05:50|50.95|48.55|51.58|49.18|51.58|49.18|50.95|48.55|0
1654265160000|2022-06-03 14:06:00|51.52|49.12|51.69|49.29|51.74|49.34|51.52|49.12|0
1654265170000|2022-06-03 14:06:10|51.77|49.37|51.47|49.07|51.77|49.37|51.47|49.07|0
1654265180000|2022-06-03 14:06:20|51.52|49.12|51.77|49.37|51.77|49.37|51.49|49.09|0
1654265190000|2022-06-03 14:06:30|51.85|49.45|52.12|49.72|52.12|49.72|51.85|49.45|0
1654265200000|2022-06-03 14:06:40|52.23|49.83|52.26|49.86|52.34|49.94|52.23|49.83|0
1654265210000|2022-06-03 14:06:50|52.29|49.89|52.23|49.83|52.31|49.91|52.23|49.83|0
1654265220000|2022-06-03 14:07:00|52.34|49.94|52.73|50.33|52.73|50.33|52.34|49.94|0
1654265230000|2022-06-03 14:07:10|52.84|50.44|53.37|50.97|53.4|51|52.84|50.44|0
1654265240000|2022-06-03 14:07:20|53.4|51|53.73|51.33|53.74|51.34|53.4|51|0
1654265250000|2022-06-03 14:07:30|53.45|51.05|53.45|51.05|53.45|51.05|53.34|50.94|0
1654265260000|2022-06-03 14:07:40|53.73|51.33|53.68|51.28|53.73|51.33|53.68|51.28|0
1654265270000|2022-06-03 14:07:50|53.65|51.25|53.34|50.94|53.65|51.25|53.34|50.94|0
1654265280000|2022-06-03 14:08:00|53.29|50.89|52.95|50.55|53.4|51|52.95|50.55|0
1654265290000|2022-06-03 14:08:10|53.01|50.61|52.81|50.41|53.01|50.61|52.81|50.41|0
1654265300000|2022-06-03 14:08:20|52.73|50.33|52.9|50.5|52.9|50.5|52.73|50.33|0
1654265310000|2022-06-03 14:08:30|52.79|50.39|53.01|50.61|53.01|50.61|52.73|50.33|0
1654265320000|2022-06-03 14:08:40|53.23|50.83|53.06|50.66|53.23|50.83|52.95|50.55|0
1654265330000|2022-06-03 14:08:50|52.84|50.44|53.42|51.02|53.42|51.02|52.79|50.39|0
1654265340000|2022-06-03 14:09:00|53.65|51.25|53.59|51.19|53.65|51.25|53.53|51.13|0
1654265350000|2022-06-03 14:09:10|53.31|50.91|53.53|51.13|53.53|51.13|53.09|50.69|0
1654265360000|2022-06-03 14:09:20|51.55|49.15|51.28|48.88|51.55|49.15|51.28|48.88|0
1654265370000|2022-06-03 14:09:30|51.34|48.94|51.01|48.61|51.34|48.94|51.01|48.61|0
1654265380000|2022-06-03 14:09:40|51.28|48.88|51.28|48.88|51.28|48.88|51.23|48.83|0
1654265390000|2022-06-03 14:09:50|51.12|48.72|51.2|48.8|51.23|48.83|51.12|48.72|0
1654265400000|2022-06-03 14:10:00|50.84|48.44|50.84|48.44|50.9|48.5|50.84|48.44|0
1654265410000|2022-06-03 14:10:10|51.17|48.77|51.44|49.04|51.44|49.04|51.12|48.72|0
1654265420000|2022-06-03 14:10:20|51.12|48.72|51.06|48.66|51.12|48.72|50.95|48.55|0
1654265430000|2022-06-03 14:10:30|51.01|48.61|50.95|48.55|51.01|48.61|50.84|48.44|0
1654265440000|2022-06-03 14:10:40|50.74|48.34|50.52|48.12|50.74|48.34|50.52|48.12|0
1654265450000|2022-06-03 14:10:50|50.3|47.9|50.14|47.74|50.3|47.9|50.09|47.69|0
1654265460000|2022-06-03 14:11:00|50.36|47.96|50.2|47.8|50.36|47.96|50.14|47.74|0
1654265470000|2022-06-03 14:11:10|50.14|47.74|49.87|47.47|50.14|47.74|49.87|47.47|0
1654265480000|2022-06-03 14:11:20|49.82|47.42|49.29|46.89|49.82|47.42|49.08|46.68|0
1654265490000|2022-06-03 14:11:30|49.39|46.99|49.61|47.21|49.61|47.21|49.39|46.99|0
1654265500000|2022-06-03 14:11:40|49.5|47.1|49.39|46.99|49.5|47.1|49.23|46.83|0
1654265510000|2022-06-03 14:11:50|49.23|46.83|49.13|46.73|49.23|46.83|49.08|46.68|0
1654265520000|2022-06-03 14:12:00|49.18|46.78|49.13|46.73|49.29|46.89|49.13|46.73|0
1654265530000|2022-06-03 14:12:10|49.18|46.78|49.08|46.68|49.18|46.78|49.08|46.68|0
1654265540000|2022-06-03 14:12:20|49.13|46.73|49.08|46.68|49.21|46.81|49.08|46.68|0
1654265550000|2022-06-03 14:12:30|49.02|46.62|48.76|46.36|49.02|46.62|48.76|46.36|0
1654265560000|2022-06-03 14:12:40|48.81|46.41|49.23|46.83|49.23|46.83|48.81|46.41|0
1654265570000|2022-06-03 14:12:50|49.18|46.78|49.77|47.37|49.77|47.37|49.18|46.78|0
1654265580000|2022-06-03 14:13:00|49.61|47.21|49.87|47.47|49.98|47.58|49.61|47.21|0
1654265590000|2022-06-03 14:13:10|50.09|47.69|50.52|48.12|50.63|48.23|50.09|47.69|0
1654265600000|2022-06-03 14:13:20|50.25|47.85|50.46|48.06|50.46|48.06|50.19|47.79|0
1654265610000|2022-06-03 14:13:30|50.52|48.12|50.49|48.09|50.52|48.12|50.3|47.9|0
1654265620000|2022-06-03 14:13:40|50.6|48.2|50.57|48.17|50.79|48.39|50.57|48.17|0
1654265630000|2022-06-03 14:13:50|50.49|48.09|50.57|48.17|50.57|48.17|50.3|47.9|0
1654265640000|2022-06-03 14:14:00|50.73|48.33|50.19|47.79|50.73|48.33|50.19|47.79|0
1654265650000|2022-06-03 14:14:10|50.46|48.06|50.63|48.23|50.63|48.23|50.46|48.06|0
1654265660000|2022-06-03 14:14:20|50.57|48.17|50.6|48.2|50.63|48.23|50.57|48.17|0
1654265670000|2022-06-03 14:14:30|50.68|48.28|50.52|48.12|50.68|48.28|50.52|48.12|0
1654265680000|2022-06-03 14:14:40|50.46|48.06|50.52|48.12|50.52|48.12|50.41|48.01|0
1654265690000|2022-06-03 14:14:50|50.63|48.23|50.84|48.44|50.84|48.44|50.57|48.17|0
1654265700000|2022-06-03 14:15:00|50.9|48.5|50.52|48.12|50.9|48.5|50.52|48.12|0
1654265710000|2022-06-03 14:15:10|50.46|48.06|50.73|48.33|50.73|48.33|50.46|48.06|0
1654265720000|2022-06-03 14:15:20|50.68|48.28|50.79|48.39|50.79|48.39|50.68|48.28|0
1654265730000|2022-06-03 14:15:30|50.9|48.5|51.11|48.71|51.11|48.71|50.9|48.5|0
1654265740000|2022-06-03 14:15:40|51.17|48.77|51.28|48.88|51.28|48.88|51.17|48.77|0
1654265750000|2022-06-03 14:15:50|51.39|48.99|51.39|48.99|51.52|49.12|51.39|48.99|0
1654265760000|2022-06-03 14:16:00|51.55|49.15|51.28|48.88|51.61|49.21|51.22|48.82|0
1654265770000|2022-06-03 14:16:10|51.01|48.61|50.92|48.52|51.01|48.61|50.92|48.52|0
1654265780000|2022-06-03 14:16:20|50.79|48.39|50.52|48.12|50.79|48.39|50.52|48.12|0
1654265790000|2022-06-03 14:16:30|50.46|48.06|50.25|47.85|50.46|48.06|50.25|47.85|0
1654265800000|2022-06-03 14:16:40|50.35|47.95|50.73|48.33|50.73|48.33|50.3|47.9|0
1654265810000|2022-06-03 14:16:50|50.63|48.23|50.95|48.55|50.95|48.55|50.63|48.23|0
1654265820000|2022-06-03 14:17:00|50.79|48.39|50.57|48.17|50.79|48.39|50.57|48.17|0
1654265830000|2022-06-03 14:17:10|50.52|48.12|50.9|48.5|50.9|48.5|50.52|48.12|0
1654265840000|2022-06-03 14:17:20|50.79|48.39|50.95|48.55|50.95|48.55|50.79|48.39|0
1654265850000|2022-06-03 14:17:30|51.28|48.88|51.17|48.77|51.39|48.99|51.17|48.77|0
1654265860000|2022-06-03 14:17:40|51.22|48.82|51.83|49.43|51.83|49.43|51.22|48.82|0
1654265870000|2022-06-03 14:17:50|51.94|49.54|52.1|49.7|52.1|49.7|51.94|49.54|0
1654265880000|2022-06-03 14:18:00|51.88|49.48|51.39|48.99|51.88|49.48|51.39|48.99|0
1654265890000|2022-06-03 14:18:10|51.61|49.21|51.88|49.48|51.88|49.48|51.61|49.21|0
1654265900000|2022-06-03 14:18:20|51.72|49.32|51.5|49.1|51.72|49.32|51.5|49.1|0
1654265910000|2022-06-03 14:18:30|51.41|49.01|51.28|48.88|51.5|49.1|51.28|48.88|0
1654265920000|2022-06-03 14:18:40|51.5|49.1|51.5|49.1|51.5|49.1|51.39|48.99|0
1654265930000|2022-06-03 14:18:50|51.39|48.99|51.55|49.15|51.61|49.21|51.39|48.99|0
1654265940000|2022-06-03 14:19:00|51.5|49.1|51.55|49.15|51.55|49.15|51.5|49.1|0
1654265950000|2022-06-03 14:19:10|51.39|48.99|51.14|48.74|51.39|48.99|51.11|48.71|0
1654265960000|2022-06-03 14:19:20|51.11|48.71|51|48.6|51.11|48.71|51|48.6|0
1654265970000|2022-06-03 14:19:30|50.9|48.5|51.06|48.66|51.06|48.66|50.79|48.39|0
1654265980000|2022-06-03 14:19:40|51|48.6|51.11|48.71|51.17|48.77|50.95|48.55|0
1654265990000|2022-06-03 14:19:50|51.14|48.74|51.11|48.71|51.17|48.77|51.11|48.71|0
1654266000000|2022-06-03 14:20:00|50.79|48.39|50.43|48.03|50.79|48.39|50.43|48.03|0
1654266010000|2022-06-03 14:20:10|50.3|47.9|50.25|47.85|50.46|48.06|50.25|47.85|0
1654266020000|2022-06-03 14:20:20|50.46|48.06|50.68|48.28|50.73|48.33|50.46|48.06|0
1654266030000|2022-06-03 14:20:30|50.52|48.12|50.52|48.12|50.52|48.12|50.35|47.95|0
1654266040000|2022-06-03 14:20:40|50.35|47.95|50.25|47.85|50.35|47.95|50.19|47.79|0
1654266050000|2022-06-03 14:20:50|50.3|47.9|49.95|47.55|50.3|47.9|49.95|47.55|0
1654266060000|2022-06-03 14:21:00|50.19|47.79|50.22|47.82|50.22|47.82|50.14|47.74|0
1654266070000|2022-06-03 14:21:10|50.19|47.79|50.08|47.68|50.22|47.82|50.08|47.68|0
1654266080000|2022-06-03 14:21:20|50.03|47.63|49.44|47.04|50.03|47.63|49.44|47.04|0
1654266090000|2022-06-03 14:21:30|49.6|47.2|49.02|46.62|49.6|47.2|49.02|46.62|0
1654266100000|2022-06-03 14:21:40|48.97|46.57|48.91|46.51|48.99|46.59|48.91|46.51|0
1654266110000|2022-06-03 14:21:50|48.86|46.46|48.97|46.57|49.02|46.62|48.86|46.46|0
1654266120000|2022-06-03 14:22:00|49.07|46.67|49.5|47.1|49.5|47.1|49.07|46.67|0
1654266130000|2022-06-03 14:22:10|49.44|47.04|49.47|47.07|49.5|47.1|49.41|47.01|0
1654266140000|2022-06-03 14:22:20|49.55|47.15|49.79|47.39|49.79|47.39|49.55|47.15|0
1654266150000|2022-06-03 14:22:30|49.71|47.31|49.87|47.47|49.87|47.47|49.55|47.15|0
1654266160000|2022-06-03 14:22:40|50.03|47.63|50.14|47.74|50.24|47.84|49.98|47.58|0
1654266170000|2022-06-03 14:22:50|50.24|47.84|50.46|48.06|50.46|48.06|50.24|47.84|0
1654266180000|2022-06-03 14:23:00|50.68|48.28|50.95|48.55|50.95|48.55|50.68|48.28|0
1654266190000|2022-06-03 14:23:10|50.73|48.33|50.81|48.41|50.81|48.41|50.73|48.33|0
1654266200000|2022-06-03 14:23:20|50.84|48.44|51.17|48.77|51.17|48.77|50.84|48.44|0
1654266210000|2022-06-03 14:23:30|51.11|48.71|51.22|48.82|51.22|48.82|51.06|48.66|0
1654266220000|2022-06-03 14:23:40|51.17|48.77|50.89|48.49|51.17|48.77|50.89|48.49|0
1654266230000|2022-06-03 14:23:50|50.73|48.33|50.73|48.33|50.87|48.47|50.68|48.28|0
1654266240000|2022-06-03 14:24:00|50.51|48.11|50.51|48.11|50.51|48.11|50.46|48.06|0
1654266250000|2022-06-03 14:24:10|50.35|47.95|50.14|47.74|50.35|47.95|50.14|47.74|0
1654266260000|2022-06-03 14:24:20|50.08|47.68|50.08|47.68|50.14|47.74|50.08|47.68|0
1654266270000|2022-06-03 14:24:30|50.03|47.63|50.3|47.9|50.3|47.9|50.03|47.63|0
1654266280000|2022-06-03 14:24:40|50.24|47.84|50.24|47.84|50.3|47.9|50.14|47.74|0
1654266290000|2022-06-03 14:24:50|50.08|47.68|49.98|47.58|50.14|47.74|49.98|47.58|0
1654266300000|2022-06-03 14:25:00|50.03|47.63|50.03|47.63|50.03|47.63|49.81|47.41|0
1654266310000|2022-06-03 14:25:10|49.98|47.58|49.98|47.58|49.98|47.58|49.71|47.31|0
1654266320000|2022-06-03 14:25:20|50.03|47.63|50.19|47.79|50.19|47.79|50.03|47.63|0
1654266330000|2022-06-03 14:25:30|50.03|47.63|49.87|47.47|50.03|47.63|49.81|47.41|0
1654266340000|2022-06-03 14:25:40|49.65|47.25|49.65|47.25|49.76|47.36|49.65|47.25|0
1654266350000|2022-06-03 14:25:50|49.6|47.2|49.6|47.2|49.71|47.31|49.6|47.2|0
1654266360000|2022-06-03 14:26:00|49.81|47.41|49.81|47.41|50.03|47.63|49.81|47.41|0
1654266370000|2022-06-03 14:26:10|49.73|47.33|49.79|47.39|49.79|47.39|49.65|47.25|0
1654266380000|2022-06-03 14:26:20|49.97|47.57|49.92|47.52|50.03|47.63|49.92|47.52|0
1654266390000|2022-06-03 14:26:30|49.97|47.57|50.03|47.63|50.08|47.68|49.97|47.57|0
1654266400000|2022-06-03 14:26:40|50|47.6|49.55|47.15|50|47.6|49.55|47.15|0
1654266410000|2022-06-03 14:26:50|49.6|47.2|49.55|47.15|49.76|47.36|49.55|47.15|0
1654266420000|2022-06-03 14:27:00|49.65|47.25|49.76|47.36|49.76|47.36|49.44|47.04|0
1654266430000|2022-06-03 14:27:10|49.71|47.31|49.71|47.31|49.76|47.36|49.71|47.31|0
1654266440000|2022-06-03 14:27:20|49.6|47.2|49.84|47.44|49.84|47.44|49.6|47.2|0
1654266450000|2022-06-03 14:27:30|49.92|47.52|49.97|47.57|50.08|47.68|49.92|47.52|0
1654266460000|2022-06-03 14:27:40|50.08|47.68|50.27|47.87|50.3|47.9|50.08|47.68|0
1654266470000|2022-06-03 14:27:50|50.21|47.81|50.3|47.9|50.57|48.17|50.21|47.81|0
1654266480000|2022-06-03 14:28:00|49.97|47.57|49.92|47.52|49.97|47.57|49.92|47.52|0
1654266490000|2022-06-03 14:28:10|49.76|47.36|49.39|46.99|49.76|47.36|49.39|46.99|0
1654266500000|2022-06-03 14:28:20|49.31|46.91|49.6|47.2|49.6|47.2|49.31|46.91|0
1654266510000|2022-06-03 14:28:30|49.81|47.41|49.87|47.47|49.87|47.47|49.76|47.36|0
1654266520000|2022-06-03 14:28:40|49.76|47.36|49.39|46.99|49.76|47.36|49.39|46.99|0
1654266530000|2022-06-03 14:28:50|49.33|46.93|49.12|46.72|49.33|46.93|49.12|46.72|0
1654266540000|2022-06-03 14:29:00|49.17|46.77|48.65|46.25|49.17|46.77|48.59|46.19|0
1654266550000|2022-06-03 14:29:10|48.59|46.19|48.8|46.4|48.88|46.48|48.59|46.19|0
1654266560000|2022-06-03 14:29:20|48.75|46.35|49.15|46.75|49.15|46.75|48.59|46.19|0
1654266570000|2022-06-03 14:29:30|49.23|46.83|49.23|46.83|49.28|46.88|49.23|46.83|0
1654266580000|2022-06-03 14:29:40|49.17|46.77|49.39|46.99|49.39|46.99|49.12|46.72|0
1654266590000|2022-06-03 14:29:50|49.44|47.04|49.6|47.2|49.6|47.2|49.44|47.04|0
1654266600000|2022-06-03 14:30:00|49.28|46.88|49.02|46.62|49.28|46.88|49.02|46.62|0
1654266610000|2022-06-03 14:30:10|48.96|46.56|48.59|46.19|48.96|46.56|48.59|46.19|0
1654266620000|2022-06-03 14:30:20|48.49|46.09|48.33|45.93|48.54|46.14|48.33|45.93|0
1654266630000|2022-06-03 14:30:30|48.28|45.88|48.2|45.8|48.28|45.88|48.2|45.8|0
1654266640000|2022-06-03 14:30:40|48.23|45.83|48.49|46.09|48.49|46.09|48.18|45.78|0
1654266650000|2022-06-03 14:30:50|48.38|45.98|48.54|46.14|48.54|46.14|48.38|45.98|0
1654266660000|2022-06-03 14:31:00|48.41|46.01|48.23|45.83|48.41|46.01|48.18|45.78|0
1654266670000|2022-06-03 14:31:10|48.07|45.67|48.44|46.04|48.44|46.04|48.07|45.67|0
1654266680000|2022-06-03 14:31:20|48.54|46.14|48.96|46.56|48.96|46.56|48.54|46.14|0
1654266690000|2022-06-03 14:31:30|48.91|46.51|49.23|46.83|49.23|46.83|48.91|46.51|0
1654266700000|2022-06-03 14:31:40|49.28|46.88|49.65|47.25|49.65|47.25|49.28|46.88|0
1654266710000|2022-06-03 14:31:50|49.6|47.2|49.55|47.15|49.6|47.2|49.39|46.99|0
1654266720000|2022-06-03 14:32:00|49.65|47.25|49.54|47.14|49.65|47.25|49.54|47.14|0
1654266730000|2022-06-03 14:32:10|49.7|47.3|49.12|46.72|49.7|47.3|49.12|46.72|0
1654266740000|2022-06-03 14:32:20|49.07|46.67|49.23|46.83|49.23|46.83|49.07|46.67|0
1654266750000|2022-06-03 14:32:30|49.33|46.93|49.2|46.8|49.33|46.93|49.17|46.77|0
1654266760000|2022-06-03 14:32:40|49.28|46.88|49.36|46.96|49.39|46.99|49.28|46.88|0
1654266770000|2022-06-03 14:32:50|49.54|47.14|49.81|47.41|49.81|47.41|49.54|47.14|0
1654266780000|2022-06-03 14:33:00|49.86|47.46|49.89|47.49|49.89|47.49|49.81|47.41|0
1654266790000|2022-06-03 14:33:10|49.7|47.3|49.44|47.04|49.76|47.36|49.44|47.04|0
1654266800000|2022-06-03 14:33:20|49.49|47.09|49.86|47.46|49.86|47.46|49.49|47.09|0
1654266810000|2022-06-03 14:33:30|49.92|47.52|49.81|47.41|49.92|47.52|49.76|47.36|0
1654266820000|2022-06-03 14:33:40|49.84|47.44|49.86|47.46|49.92|47.52|49.84|47.44|0
1654266830000|2022-06-03 14:33:50|49.92|47.52|49.76|47.36|49.92|47.52|49.7|47.3|0
1654266840000|2022-06-03 14:34:00|49.65|47.25|49.44|47.04|49.65|47.25|49.38|46.98|0
1654266850000|2022-06-03 14:34:10|49.54|47.14|49.92|47.52|49.92|47.52|49.54|47.14|0
1654266860000|2022-06-03 14:34:20|49.94|47.54|49.6|47.2|49.94|47.54|49.54|47.14|0
1654266870000|2022-06-03 14:34:30|49.49|47.09|49.73|47.33|49.73|47.33|49.49|47.09|0
1654266880000|2022-06-03 14:34:40|49.76|47.36|49.81|47.41|49.94|47.54|49.76|47.36|0
1654266890000|2022-06-03 14:34:50|49.86|47.46|49.7|47.3|49.86|47.46|49.7|47.3|0
1654266900000|2022-06-03 14:35:00|49.76|47.36|49.6|47.2|49.76|47.36|49.6|47.2|0
1654266910000|2022-06-03 14:35:10|49.54|47.14|49.09|46.69|49.54|47.14|49.09|46.69|0
1654266920000|2022-06-03 14:35:20|49.17|46.77|49.33|46.93|49.33|46.93|49.17|46.77|0
1654266930000|2022-06-03 14:35:30|49.38|46.98|49.6|47.2|49.6|47.2|49.38|46.98|0
1654266940000|2022-06-03 14:35:40|49.33|46.93|49.28|46.88|49.33|46.93|49.28|46.88|0
1654266950000|2022-06-03 14:35:50|49.2|46.8|48.91|46.51|49.2|46.8|48.85|46.45|0
1654266960000|2022-06-03 14:36:00|48.85|46.45|48.85|46.45|48.91|46.51|48.77|46.37|0
1654266970000|2022-06-03 14:36:10|48.75|46.35|48.49|46.09|48.8|46.4|48.49|46.09|0
1654266980000|2022-06-03 14:36:20|48.54|46.14|48.43|46.03|48.54|46.14|48.38|45.98|0
1654266990000|2022-06-03 14:36:30|48.49|46.09|48.64|46.24|48.75|46.35|48.49|46.09|0
1654267000000|2022-06-03 14:36:40|48.33|45.93|48.12|45.72|48.33|45.93|48.12|45.72|0
1654267010000|2022-06-03 14:36:50|47.81|45.41|47.81|45.41|47.86|45.46|47.81|45.41|0
1654267020000|2022-06-03 14:37:00|47.71|45.31|47.76|45.36|47.76|45.36|47.65|45.25|0
1654267030000|2022-06-03 14:37:10|47.65|45.25|47.71|45.31|47.81|45.41|47.65|45.25|0
1654267040000|2022-06-03 14:37:20|47.65|45.25|47.6|45.2|47.65|45.25|47.6|45.2|0
1654267050000|2022-06-03 14:37:30|47.55|45.15|46.53|44.13|47.55|45.15|46.53|44.13|0
1654267060000|2022-06-03 14:37:40|46.27|43.87|46.27|43.87|46.32|43.92|46.27|43.87|0
1654267070000|2022-06-03 14:37:50|46.38|43.98|46.2|43.8|46.38|43.98|46.2|43.8|0
1654267080000|2022-06-03 14:38:00|46.27|43.87|47.11|44.71|47.11|44.71|46.27|43.87|0
1654267090000|2022-06-03 14:38:10|47.05|44.65|47.05|44.65|47.21|44.81|47.05|44.65|0
1654267100000|2022-06-03 14:38:20|47|44.6|46.95|44.55|47.05|44.65|46.95|44.55|0
1654267110000|2022-06-03 14:38:30|46.85|44.45|46.49|44.09|46.85|44.45|46.49|44.09|0
1654267120000|2022-06-03 14:38:40|46.24|43.84|45.98|43.58|46.24|43.84|45.98|43.58|0
1654267130000|2022-06-03 14:38:50|45.93|43.53|45.93|43.53|45.93|43.53|45.93|43.53|0
1654267140000|2022-06-03 14:39:00|45.98|43.58|45.96|43.56|45.98|43.58|45.88|43.48|0
1654267150000|2022-06-03 14:39:10|45.83|43.43|46.03|43.63|46.14|43.74|45.83|43.43|0
1654267160000|2022-06-03 14:39:20|45.98|43.58|46.14|43.74|46.14|43.74|45.98|43.58|0
1654267170000|2022-06-03 14:39:30|46.19|43.79|46.08|43.68|46.19|43.79|46.03|43.63|0
1654267180000|2022-06-03 14:39:40|45.98|43.58|46.24|43.84|46.24|43.84|45.98|43.58|0
1654267190000|2022-06-03 14:39:50|46.19|43.79|46.29|43.89|46.29|43.89|46.19|43.79|0
1654267200000|2022-06-03 14:40:00|46.14|43.74|46.14|43.74|46.14|43.74|46.08|43.68|0
1654267210000|2022-06-03 14:40:10|45.98|43.58|45.58|43.18|45.98|43.58|45.58|43.18|0
1654267220000|2022-06-03 14:40:20|45.48|43.08|45.48|43.08|45.53|43.13|45.45|43.05|0
1654267230000|2022-06-03 14:40:30|45.38|42.98|45.43|43.03|45.43|43.03|45.33|42.93|0
1654267240000|2022-06-03 14:40:40|45.35|42.95|45.38|42.98|45.38|42.98|45.33|42.93|0
1654267250000|2022-06-03 14:40:50|45.58|43.18|45.48|43.08|45.58|43.18|45.48|43.08|0
1654267260000|2022-06-03 14:41:00|45.38|42.98|45.38|42.98|45.43|43.03|45.38|42.98|0
1654267270000|2022-06-03 14:41:10|45.53|43.13|45.73|43.33|45.73|43.33|45.53|43.13|0
1654267280000|2022-06-03 14:41:20|45.78|43.38|45.88|43.48|45.88|43.48|45.68|43.28|0
1654267290000|2022-06-03 14:41:30|46.08|43.68|45.73|43.33|46.08|43.68|45.68|43.28|0
1654267300000|2022-06-03 14:41:40|45.78|43.38|45.63|43.23|45.78|43.38|45.63|43.23|0
1654267310000|2022-06-03 14:41:50|45.58|43.18|45.58|43.18|45.63|43.23|45.53|43.13|0
1654267320000|2022-06-03 14:42:00|45.73|43.33|45.48|43.08|45.73|43.33|45.48|43.08|0
1654267330000|2022-06-03 14:42:10|45.53|43.13|45.68|43.28|45.73|43.33|45.53|43.13|0
1654267340000|2022-06-03 14:42:20|45.63|43.23|45.58|43.18|45.63|43.23|45.58|43.18|0
1654267350000|2022-06-03 14:42:30|45.48|43.08|45.6|43.2|45.6|43.2|45.48|43.08|0
1654267360000|2022-06-03 14:42:40|45.43|43.03|45.48|43.08|45.53|43.13|45.43|43.03|0
1654267370000|2022-06-03 14:42:50|45.43|43.03|45.48|43.08|45.58|43.18|45.43|43.03|0
1654267380000|2022-06-03 14:43:00|45.38|42.98|45.48|43.08|45.53|43.13|45.33|42.93|0
1654267390000|2022-06-03 14:43:10|45.53|43.13|45.58|43.18|45.63|43.23|45.53|43.13|0
1654267400000|2022-06-03 14:43:20|45.63|43.23|45.78|43.38|45.78|43.38|45.63|43.23|0
1654267410000|2022-06-03 14:43:30|45.83|43.43|45.93|43.53|45.93|43.53|45.78|43.38|0
1654267420000|2022-06-03 14:43:40|45.78|43.38|45.58|43.18|45.78|43.38|45.58|43.18|0
1654267430000|2022-06-03 14:43:50|45.63|43.23|45.83|43.43|45.83|43.43|45.63|43.23|0
1654267440000|2022-06-03 14:44:00|45.63|43.23|45.63|43.23|45.68|43.28|45.63|43.23|0
1654267450000|2022-06-03 14:44:10|45.58|43.18|45.48|43.08|45.58|43.18|45.48|43.08|0
1654267460000|2022-06-03 14:44:20|45.53|43.13|45.78|43.38|45.78|43.38|45.53|43.13|0
1654267470000|2022-06-03 14:44:30|45.93|43.53|46.13|43.73|46.13|43.73|45.93|43.53|0
1654267480000|2022-06-03 14:44:40|46.18|43.78|46.34|43.94|46.34|43.94|46.18|43.78|0
1654267490000|2022-06-03 14:44:50|46.39|43.99|46.44|44.04|46.44|44.04|46.39|43.99|0
1654267500000|2022-06-03 14:45:00|46.59|44.19|46.39|43.99|46.59|44.19|46.29|43.89|0
1654267510000|2022-06-03 14:45:10|46.44|44.04|46.08|43.68|46.44|44.04|46.08|43.68|0
1654267520000|2022-06-03 14:45:20|45.98|43.58|46.03|43.63|46.03|43.63|45.93|43.53|0
1654267530000|2022-06-03 14:45:30|46.18|43.78|46.18|43.78|46.49|44.09|46.18|43.78|0
1654267540000|2022-06-03 14:45:40|46.23|43.83|46.34|43.94|46.41|44.01|46.23|43.83|0
1654267550000|2022-06-03 14:45:50|46.23|43.83|46.69|44.29|46.69|44.29|46.23|43.83|0
1654267560000|2022-06-03 14:46:00|46.54|44.14|46.79|44.39|46.79|44.39|46.54|44.14|0
1654267570000|2022-06-03 14:46:10|46.85|44.45|47.05|44.65|47.05|44.65|46.85|44.45|0
1654267580000|2022-06-03 14:46:20|47.2|44.8|47.41|45.01|47.41|45.01|47.2|44.8|0
1654267590000|2022-06-03 14:46:30|47.31|44.91|47.1|44.7|47.46|45.06|47.1|44.7|0
1654267600000|2022-06-03 14:46:40|47.15|44.75|47.31|44.91|47.36|44.96|47.15|44.75|0
1654267610000|2022-06-03 14:46:50|47.41|45.01|47.36|44.96|47.51|45.11|47.36|44.96|0
1654267620000|2022-06-03 14:47:00|47.26|44.86|47.05|44.65|47.26|44.86|47.05|44.65|0
1654267630000|2022-06-03 14:47:10|47.15|44.75|47.31|44.91|47.31|44.91|47.15|44.75|0
1654267640000|2022-06-03 14:47:20|47.36|44.96|47.15|44.75|47.36|44.96|47.1|44.7|0
1654267650000|2022-06-03 14:47:30|47.1|44.7|46.9|44.5|47.1|44.7|46.87|44.47|0
1654267660000|2022-06-03 14:47:40|46.84|44.44|47.05|44.65|47.05|44.65|46.84|44.44|0
1654267670000|2022-06-03 14:47:50|47|44.6|46.9|44.5|47|44.6|46.84|44.44|0
1654267680000|2022-06-03 14:48:00|46.74|44.34|46.9|44.5|46.9|44.5|46.74|44.34|0
1654267690000|2022-06-03 14:48:10|47|44.6|47.15|44.75|47.15|44.75|47|44.6|0
1654267700000|2022-06-03 14:48:20|47.26|44.86|47.15|44.75|47.26|44.86|47.15|44.75|0
1654267710000|2022-06-03 14:48:30|47.2|44.8|47.15|44.75|47.26|44.86|47.15|44.75|0
1654267720000|2022-06-03 14:48:40|47.31|44.91|47.31|44.91|47.41|45.01|47.31|44.91|0
1654267730000|2022-06-03 14:48:50|47.28|44.88|47.46|45.06|47.46|45.06|47.28|44.88|0
1654267740000|2022-06-03 14:49:00|47.41|45.01|47.57|45.17|47.57|45.17|47.41|45.01|0
1654267750000|2022-06-03 14:49:10|47.31|44.91|47.26|44.86|47.31|44.91|47.1|44.7|0
1654267760000|2022-06-03 14:49:20|47.41|45.01|47.1|44.7|47.46|45.06|47.1|44.7|0
1654267770000|2022-06-03 14:49:30|47.2|44.8|46.95|44.55|47.2|44.8|46.95|44.55|0
1654267780000|2022-06-03 14:49:40|47|44.6|47.1|44.7|47.1|44.7|47|44.6|0
1654267790000|2022-06-03 14:49:50|47.15|44.75|47.05|44.65|47.15|44.75|47.02|44.62|0
1654267800000|2022-06-03 14:50:00|46.9|44.5|47.2|44.8|47.2|44.8|46.9|44.5|0
1654267810000|2022-06-03 14:50:10|47.1|44.7|46.95|44.55|47.1|44.7|46.95|44.55|0
1654267820000|2022-06-03 14:50:20|46.89|44.49|46.89|44.49|46.89|44.49|46.89|44.49|0
1654267830000|2022-06-03 14:50:30|46.84|44.44|47|44.6|47|44.6|46.84|44.44|0
1654267840000|2022-06-03 14:50:40|46.89|44.49|47|44.6|47|44.6|46.84|44.44|0
1654267850000|2022-06-03 14:50:50|47.02|44.62|47.05|44.65|47.05|44.65|47.02|44.62|0
1654267860000|2022-06-03 14:51:00|47.1|44.7|46.92|44.52|47.2|44.8|46.92|44.52|0
1654267870000|2022-06-03 14:51:10|46.84|44.44|46.79|44.39|46.84|44.44|46.64|44.24|0
1654267880000|2022-06-03 14:51:20|47|44.6|47.1|44.7|47.25|44.85|47|44.6|0
1654267890000|2022-06-03 14:51:30|47.2|44.8|47|44.6|47.2|44.8|46.95|44.55|0
1654267900000|2022-06-03 14:51:40|47.1|44.7|47.41|45.01|47.41|45.01|47.1|44.7|0
1654267910000|2022-06-03 14:51:50|47.46|45.06|47.15|44.75|47.46|45.06|47|44.6|0
1654267920000|2022-06-03 14:52:00|47|44.6|46.95|44.55|47|44.6|46.89|44.49|0
1654267930000|2022-06-03 14:52:10|46.89|44.49|46.59|44.19|46.89|44.49|46.49|44.09|0
1654267940000|2022-06-03 14:52:20|46.49|44.09|46.84|44.44|46.84|44.44|46.49|44.09|0
1654267950000|2022-06-03 14:52:30|46.79|44.39|47|44.6|47|44.6|46.74|44.34|0
1654267960000|2022-06-03 14:52:40|46.95|44.55|46.84|44.44|46.95|44.55|46.69|44.29|0
1654267970000|2022-06-03 14:52:50|46.69|44.29|46.87|44.47|46.87|44.47|46.69|44.29|0
1654267980000|2022-06-03 14:53:00|46.84|44.44|46.64|44.24|46.84|44.44|46.64|44.24|0
1654267990000|2022-06-03 14:53:10|46.66|44.26|47.2|44.8|47.2|44.8|46.66|44.26|0
1654268000000|2022-06-03 14:53:20|47.31|44.91|47.36|44.96|47.36|44.96|47.25|44.85|0
1654268010000|2022-06-03 14:53:30|47.31|44.91|47.3|44.9|47.41|45.01|47.3|44.9|0
1654268020000|2022-06-03 14:53:40|47.36|44.96|47.15|44.75|47.41|45.01|47.15|44.75|0
1654268030000|2022-06-03 14:53:50|47.05|44.65|46.84|44.44|47.05|44.65|46.84|44.44|0
1654268040000|2022-06-03 14:54:00|46.82|44.42|46.92|44.52|46.92|44.52|46.69|44.29|0
1654268050000|2022-06-03 14:54:10|46.89|44.49|46.89|44.49|47.05|44.65|46.87|44.47|0
1654268060000|2022-06-03 14:54:20|46.97|44.57|46.74|44.34|46.97|44.57|46.74|44.34|0
1654268070000|2022-06-03 14:54:30|46.69|44.29|46.74|44.34|46.79|44.39|46.69|44.29|0
1654268080000|2022-06-03 14:54:40|46.59|44.19|46.59|44.19|46.59|44.19|46.59|44.19|0
1654268090000|2022-06-03 14:54:50|46.54|44.14|46.33|43.93|46.54|44.14|46.33|43.93|0
1654268100000|2022-06-03 14:55:00|46.43|44.03|46.48|44.08|46.48|44.08|46.43|44.03|0
1654268110000|2022-06-03 14:55:10|46.41|44.01|46.33|43.93|46.41|44.01|46.28|43.88|0
1654268120000|2022-06-03 14:55:20|46.43|44.03|46.59|44.19|46.59|44.19|46.43|44.03|0
1654268130000|2022-06-03 14:55:30|46.64|44.24|46.89|44.49|46.89|44.49|46.64|44.24|0
1654268140000|2022-06-03 14:55:40|46.84|44.44|46.69|44.29|46.84|44.44|46.69|44.29|0
1654268150000|2022-06-03 14:55:50|46.64|44.24|46.33|43.93|46.64|44.24|46.33|43.93|0
1654268160000|2022-06-03 14:56:00|46.18|43.78|46.54|44.14|46.54|44.14|46.18|43.78|0
1654268170000|2022-06-03 14:56:10|46.74|44.34|46.66|44.26|46.74|44.34|46.64|44.24|0
1654268180000|2022-06-03 14:56:20|46.59|44.19|46.28|43.88|46.59|44.19|46.28|43.88|0
1654268190000|2022-06-03 14:56:30|46.25|43.85|46.28|43.88|46.28|43.88|46.23|43.83|0
1654268200000|2022-06-03 14:56:40|46.18|43.78|45.93|43.53|46.18|43.78|45.93|43.53|0
1654268210000|2022-06-03 14:56:50|46.1|43.7|46.48|44.08|46.48|44.08|46.1|43.7|0
1654268220000|2022-06-03 14:57:00|46.31|43.91|46.48|44.08|46.48|44.08|46.31|43.91|0
1654268230000|2022-06-03 14:57:10|46.56|44.16|46.43|44.03|46.56|44.16|46.43|44.03|0
1654268240000|2022-06-03 14:57:20|46.64|44.24|46.79|44.39|46.79|44.39|46.64|44.24|0
1654268250000|2022-06-03 14:57:30|46.74|44.34|46.89|44.49|46.89|44.49|46.74|44.34|0
1654268260000|2022-06-03 14:57:40|46.79|44.39|46.99|44.59|46.99|44.59|46.74|44.34|0
1654268270000|2022-06-03 14:57:50|46.94|44.54|46.89|44.49|46.94|44.54|46.89|44.49|0
1654268280000|2022-06-03 14:58:00|47.1|44.7|47.1|44.7|47.1|44.7|46.99|44.59|0
1654268290000|2022-06-03 14:58:10|47.02|44.62|47.1|44.7|47.15|44.75|47.02|44.62|0
1654268300000|2022-06-03 14:58:20|47.17|44.77|47.3|44.9|47.3|44.9|47.17|44.77|0
1654268310000|2022-06-03 14:58:30|47.15|44.75|47.05|44.65|47.15|44.75|47.05|44.65|0
1654268320000|2022-06-03 14:58:40|47.15|44.75|46.79|44.39|47.15|44.75|46.79|44.39|0
1654268330000|2022-06-03 14:58:50|46.89|44.49|46.53|44.13|46.89|44.49|46.53|44.13|0
1654268340000|2022-06-03 14:59:00|46.71|44.31|46.58|44.18|46.71|44.31|46.58|44.18|0
1654268350000|2022-06-03 14:59:10|46.48|44.08|46.43|44.03|46.48|44.08|46.38|43.98|0
1654268360000|2022-06-03 14:59:20|46.53|44.13|46.43|44.03|46.53|44.13|46.43|44.03|0
1654268370000|2022-06-03 14:59:30|46.33|43.93|46.38|43.98|46.38|43.98|46.28|43.88|0
1654268380000|2022-06-03 14:59:40|46.64|44.24|46.53|44.13|46.64|44.24|46.38|43.98|0
1654268390000|2022-06-03 14:59:50|46.46|44.06|46.43|44.03|46.53|44.13|46.43|44.03|0
1654268400000|2022-06-03 15:00:00|46.18|43.78|46.2|43.8|46.38|43.98|46.18|43.78|0
1654268410000|2022-06-03 15:00:10|46.08|43.68|46.18|43.78|46.28|43.88|46.08|43.68|0
1654268420000|2022-06-03 15:00:20|46.43|44.03|46.46|44.06|46.46|44.06|46.38|43.98|0
1654268430000|2022-06-03 15:00:30|46.23|43.83|46.03|43.63|46.23|43.83|46.03|43.63|0
1654268440000|2022-06-03 15:00:40|45.93|43.53|45.98|43.58|46.08|43.68|45.93|43.53|0
1654268450000|2022-06-03 15:00:50|45.93|43.53|45.62|43.22|45.93|43.53|45.62|43.22|0
1654268460000|2022-06-03 15:01:00|45.52|43.12|45.62|43.22|45.62|43.22|45.52|43.12|0
1654268470000|2022-06-03 15:01:10|45.6|43.2|45.93|43.53|45.93|43.53|45.57|43.17|0
1654268480000|2022-06-03 15:01:20|45.98|43.58|46.03|43.63|46.03|43.63|45.98|43.58|0
1654268490000|2022-06-03 15:01:30|45.95|43.55|46.23|43.83|46.23|43.83|45.95|43.55|0
1654268500000|2022-06-03 15:01:40|46.13|43.73|46.03|43.63|46.13|43.73|46.03|43.63|0
1654268510000|2022-06-03 15:01:50|45.92|43.52|45.82|43.42|45.92|43.52|45.82|43.42|0
1654268520000|2022-06-03 15:02:00|45.77|43.37|46.03|43.63|46.03|43.63|45.67|43.27|0
1654268530000|2022-06-03 15:02:10|45.98|43.58|45.92|43.52|45.98|43.58|45.82|43.42|0
1654268540000|2022-06-03 15:02:20|46.18|43.78|45.82|43.42|46.18|43.78|45.82|43.42|0
1654268550000|2022-06-03 15:02:30|45.77|43.37|45.82|43.42|45.87|43.47|45.77|43.37|0
1654268560000|2022-06-03 15:02:40|45.87|43.47|45.72|43.32|45.87|43.47|45.72|43.32|0
1654268570000|2022-06-03 15:02:50|45.67|43.27|45.82|43.42|45.82|43.42|45.67|43.27|0
1654268580000|2022-06-03 15:03:00|45.62|43.22|45.57|43.17|45.65|43.25|45.52|43.12|0
1654268590000|2022-06-03 15:03:10|45.87|43.47|45.57|43.17|45.87|43.47|45.57|43.17|0
1654268600000|2022-06-03 15:03:20|45.52|43.12|45.52|43.12|45.67|43.27|45.52|43.12|0
1654268610000|2022-06-03 15:03:30|45.62|43.22|45.52|43.12|45.62|43.22|45.47|43.07|0
1654268620000|2022-06-03 15:03:40|45.47|43.07|45.37|42.97|45.47|43.07|45.37|42.97|0
1654268630000|2022-06-03 15:03:50|45.17|42.77|45.07|42.67|45.22|42.82|45.07|42.67|0
1654268640000|2022-06-03 15:04:00|44.97|42.57|44.92|42.52|45.02|42.62|44.92|42.52|0
1654268650000|2022-06-03 15:04:10|44.97|42.57|44.97|42.57|44.97|42.57|44.92|42.52|0
1654268660000|2022-06-03 15:04:20|45.02|42.62|44.63|42.23|45.02|42.62|44.63|42.23|0
1654268670000|2022-06-03 15:04:30|44.68|42.28|44.68|42.28|44.68|42.28|44.68|42.28|0
1654268680000|2022-06-03 15:04:40|44.78|42.38|44.87|42.47|44.87|42.47|44.73|42.33|0
1654268690000|2022-06-03 15:04:50|44.82|42.42|45.05|42.65|45.07|42.67|44.82|42.42|0
1654268700000|2022-06-03 15:05:00|45.07|42.67|44.92|42.52|45.17|42.77|44.92|42.52|0
1654268710000|2022-06-03 15:05:10|44.82|42.42|44.68|42.28|44.92|42.52|44.68|42.28|0
1654268720000|2022-06-03 15:05:20|44.63|42.23|44.68|42.28|44.68|42.28|44.63|42.23|0
1654268730000|2022-06-03 15:05:30|43.85|41.45|43.85|41.45|43.95|41.55|43.85|41.45|0
1654268740000|2022-06-03 15:05:40|43.8|41.4|44.31|41.91|44.31|41.91|43.75|41.35|0
1654268750000|2022-06-03 15:05:50|44.24|41.84|44.07|41.67|44.31|41.91|44.07|41.67|0
1654268760000|2022-06-03 15:06:00|44.02|41.62|44.12|41.72|44.12|41.72|44.02|41.62|0
1654268770000|2022-06-03 15:06:10|44.17|41.77|44.22|41.82|44.27|41.87|44.17|41.77|0
1654268780000|2022-06-03 15:06:20|44.17|41.77|44.31|41.91|44.31|41.91|44.17|41.77|0
1654268790000|2022-06-03 15:06:30|44.34|41.94|44.46|42.06|44.46|42.06|44.22|41.82|0
1654268800000|2022-06-03 15:06:40|44.51|42.11|44.51|42.11|44.51|42.11|44.46|42.06|0
1654268810000|2022-06-03 15:06:50|44.36|41.96|44.71|42.31|44.71|42.31|44.36|41.96|0
1654268820000|2022-06-03 15:07:00|44.46|42.06|44.46|42.06|44.46|42.06|44.36|41.96|0
1654268830000|2022-06-03 15:07:10|44.41|42.01|44.51|42.11|44.51|42.11|44.41|42.01|0
1654268840000|2022-06-03 15:07:20|44.46|42.06|44.51|42.11|44.61|42.21|44.46|42.06|0
1654268850000|2022-06-03 15:07:30|44.46|42.06|44.41|42.01|44.51|42.11|44.36|41.96|0
1654268860000|2022-06-03 15:07:40|44.36|41.96|44.46|42.06|44.46|42.06|44.34|41.94|0
1654268870000|2022-06-03 15:07:50|44.56|42.16|44.36|41.96|44.56|42.16|44.36|41.96|0
1654268880000|2022-06-03 15:08:00|44.26|41.86|44.26|41.86|44.46|42.06|44.26|41.86|0
1654268890000|2022-06-03 15:08:10|44.22|41.82|44.17|41.77|44.26|41.86|44.17|41.77|0
1654268900000|2022-06-03 15:08:20|44.22|41.82|44.17|41.77|44.22|41.82|44.17|41.77|0
1654268910000|2022-06-03 15:08:30|44.12|41.72|44.07|41.67|44.12|41.72|44.07|41.67|0
1654268920000|2022-06-03 15:08:40|44.02|41.62|44.12|41.72|44.12|41.72|44.02|41.62|0
1654268930000|2022-06-03 15:08:50|44.22|41.82|44.36|41.96|44.36|41.96|44.22|41.82|0
1654268940000|2022-06-03 15:09:00|44.51|42.11|44.51|42.11|44.51|42.11|44.46|42.06|0
1654268950000|2022-06-03 15:09:10|44.61|42.21|44.46|42.06|44.61|42.21|44.46|42.06|0
1654268960000|2022-06-03 15:09:20|44.31|41.91|44.48|42.08|44.51|42.11|44.31|41.91|0
1654268970000|2022-06-03 15:09:30|44.46|42.06|44.36|41.96|44.46|42.06|44.34|41.94|0
1654268980000|2022-06-03 15:09:40|44.26|41.86|44.17|41.77|44.31|41.91|44.17|41.77|0
1654268990000|2022-06-03 15:09:50|44.12|41.72|44.02|41.62|44.12|41.72|44.02|41.62|0
1654269000000|2022-06-03 15:10:00|44.07|41.67|43.97|41.57|44.07|41.67|43.92|41.52|0
1654269010000|2022-06-03 15:10:10|43.87|41.47|43.82|41.42|43.87|41.47|43.82|41.42|0
1654269020000|2022-06-03 15:10:20|44.02|41.62|44.07|41.67|44.07|41.67|43.97|41.57|0
1654269030000|2022-06-03 15:10:30|44.02|41.62|43.97|41.57|44.02|41.62|43.97|41.57|0
1654269040000|2022-06-03 15:10:40|43.73|41.33|43.73|41.33|43.73|41.33|43.73|41.33|0
1654269050000|2022-06-03 15:10:50|43.63|41.23|43.68|41.28|43.68|41.28|43.63|41.23|0
1654269060000|2022-06-03 15:11:00|43.73|41.33|43.53|41.13|43.73|41.33|43.53|41.13|0
1654269070000|2022-06-03 15:11:10|43.48|41.08|43.68|41.28|43.68|41.28|43.48|41.08|0
1654269080000|2022-06-03 15:11:20|43.58|41.18|43.68|41.28|43.68|41.28|43.58|41.18|0
1654269090000|2022-06-03 15:11:30|43.73|41.33|43.53|41.13|43.73|41.33|43.53|41.13|0
1654269100000|2022-06-03 15:11:40|43.48|41.08|43.43|41.03|43.48|41.08|43.43|41.03|0
1654269110000|2022-06-03 15:11:50|43.51|41.11|43.34|40.94|43.51|41.11|43.34|40.94|0
1654269120000|2022-06-03 15:12:00|43.39|40.99|43.29|40.89|43.39|40.99|43.19|40.79|0
1654269130000|2022-06-03 15:12:10|43.34|40.94|43.34|40.94|43.34|40.94|43.29|40.89|0
1654269140000|2022-06-03 15:12:20|43.29|40.89|43.19|40.79|43.29|40.89|43.19|40.79|0
1654269150000|2022-06-03 15:12:30|43.43|41.03|43.14|40.74|43.43|41.03|43.14|40.74|0
1654269160000|2022-06-03 15:12:40|43.05|40.65|43.05|40.65|43.1|40.7|43.05|40.65|0
1654269170000|2022-06-03 15:12:50|43.12|40.72|42.98|40.58|43.12|40.72|42.98|40.58|0
1654269180000|2022-06-03 15:13:00|43|40.6|43.05|40.65|43.05|40.65|43|40.6|0
1654269190000|2022-06-03 15:13:10|43.1|40.7|43.29|40.89|43.29|40.89|43.1|40.7|0
1654269200000|2022-06-03 15:13:20|43.34|40.94|43.29|40.89|43.34|40.94|43.24|40.84|0
1654269210000|2022-06-03 15:13:30|43.34|40.94|43.14|40.74|43.34|40.94|43.14|40.74|0
1654269220000|2022-06-03 15:13:40|43.1|40.7|42.95|40.55|43.1|40.7|42.95|40.55|0
1654269230000|2022-06-03 15:13:50|43|40.6|43|40.6|43|40.6|42.95|40.55|0
1654269240000|2022-06-03 15:14:00|42.95|40.55|43.1|40.7|43.1|40.7|42.95|40.55|0
1654269250000|2022-06-03 15:14:10|43.02|40.62|43.14|40.74|43.14|40.74|43.02|40.62|0
1654269260000|2022-06-03 15:14:20|43.19|40.79|43.34|40.94|43.34|40.94|43.19|40.79|0
1654269270000|2022-06-03 15:14:30|43.14|40.74|43.24|40.84|43.24|40.84|43.14|40.74|0
1654269280000|2022-06-03 15:14:40|43.19|40.79|43.24|40.84|43.24|40.84|43.19|40.79|0
1654269290000|2022-06-03 15:14:50|43.34|40.94|43.34|40.94|43.34|40.94|43.34|40.94|0
1654269300000|2022-06-03 15:15:00|43.24|40.84|43.34|40.94|43.43|41.03|43.24|40.84|0
1654269310000|2022-06-03 15:15:10|43.51|41.11|43.58|41.18|43.58|41.18|43.51|41.11|0
1654269320000|2022-06-03 15:15:20|43.68|41.28|43.68|41.28|43.68|41.28|43.68|41.28|0
1654269330000|2022-06-03 15:15:30|43.63|41.23|43.63|41.23|43.63|41.23|43.58|41.18|0
1654269340000|2022-06-03 15:15:40|43.68|41.28|43.58|41.18|43.68|41.28|43.58|41.18|0
1654269350000|2022-06-03 15:15:50|43.48|41.08|43.53|41.13|43.58|41.18|43.48|41.08|0
1654269360000|2022-06-03 15:16:00|43.34|40.94|43.29|40.89|43.34|40.94|43.29|40.89|0
1654269370000|2022-06-03 15:16:10|43.34|40.94|43.38|40.98|43.53|41.13|43.34|40.94|0
1654269380000|2022-06-03 15:16:20|43.48|41.08|43.43|41.03|43.48|41.08|43.38|40.98|0
1654269390000|2022-06-03 15:16:30|43.38|40.98|43.29|40.89|43.38|40.98|43.29|40.89|0
1654269400000|2022-06-03 15:16:40|43.34|40.94|43.34|40.94|43.34|40.94|43.29|40.89|0
1654269410000|2022-06-03 15:16:50|43.29|40.89|43.43|41.03|43.43|41.03|43.29|40.89|0
1654269420000|2022-06-03 15:17:00|43.48|41.08|43.34|40.94|43.48|41.08|43.34|40.94|0
1654269430000|2022-06-03 15:17:10|43.43|41.03|43.29|40.89|43.43|41.03|43.29|40.89|0
1654269440000|2022-06-03 15:17:20|43.34|40.94|43.34|40.94|43.34|40.94|43.34|40.94|0
1654269450000|2022-06-03 15:17:30|43.43|41.03|43.34|40.94|43.48|41.08|43.34|40.94|0
1654269460000|2022-06-03 15:17:40|43.29|40.89|43.34|40.94|43.34|40.94|43.29|40.89|0
1654269470000|2022-06-03 15:17:50|43.29|40.89|43.14|40.74|43.29|40.89|43.14|40.74|0
1654269480000|2022-06-03 15:18:00|43.09|40.69|43.19|40.79|43.19|40.79|43.09|40.69|0
1654269490000|2022-06-03 15:18:10|43.31|40.91|43.41|41.01|43.41|41.01|43.29|40.89|0
1654269500000|2022-06-03 15:18:20|43.53|41.13|43.67|41.27|43.67|41.27|43.53|41.13|0
1654269510000|2022-06-03 15:18:30|43.7|41.3|43.7|41.3|43.7|41.3|43.7|41.3|0
1654269520000|2022-06-03 15:18:40|43.77|41.37|43.77|41.37|43.82|41.42|43.77|41.37|0
1654269530000|2022-06-03 15:18:50|43.72|41.32|43.77|41.37|43.77|41.37|43.72|41.32|0
1654269540000|2022-06-03 15:19:00|43.92|41.52|43.84|41.44|43.97|41.57|43.84|41.44|0
1654269550000|2022-06-03 15:19:10|43.94|41.54|44.02|41.62|44.06|41.66|43.94|41.54|0
1654269560000|2022-06-03 15:19:20|44.06|41.66|44.16|41.76|44.16|41.76|44.06|41.66|0
1654269570000|2022-06-03 15:19:30|44.06|41.66|44.16|41.76|44.16|41.76|44.02|41.62|0
1654269580000|2022-06-03 15:19:40|44.11|41.71|44.11|41.71|44.21|41.81|44.11|41.71|0
1654269590000|2022-06-03 15:19:50|44.16|41.76|43.87|41.47|44.16|41.76|43.87|41.47|0
1654269600000|2022-06-03 15:20:00|43.77|41.37|43.84|41.44|43.87|41.47|43.77|41.37|0
1654269610000|2022-06-03 15:20:10|43.77|41.37|43.82|41.42|43.87|41.47|43.77|41.37|0
1654269620000|2022-06-03 15:20:20|43.84|41.44|43.92|41.52|43.97|41.57|43.84|41.44|0
1654269630000|2022-06-03 15:20:30|43.97|41.57|44.01|41.61|44.01|41.61|43.97|41.57|0
1654269640000|2022-06-03 15:20:40|44.06|41.66|43.97|41.57|44.06|41.66|43.97|41.57|0
1654269650000|2022-06-03 15:20:50|43.92|41.52|43.87|41.47|43.92|41.52|43.87|41.47|0
1654269660000|2022-06-03 15:21:00|43.92|41.52|43.97|41.57|43.97|41.57|43.84|41.44|0
1654269670000|2022-06-03 15:21:10|43.99|41.59|43.97|41.57|44.01|41.61|43.97|41.57|0
1654269680000|2022-06-03 15:21:20|44.06|41.66|44.01|41.61|44.06|41.66|43.97|41.57|0
1654269690000|2022-06-03 15:21:30|44.06|41.66|43.82|41.42|44.06|41.66|43.82|41.42|0
1654269700000|2022-06-03 15:21:40|43.87|41.47|43.67|41.27|43.87|41.47|43.67|41.27|0
1654269710000|2022-06-03 15:21:50|43.72|41.32|43.92|41.52|43.92|41.52|43.72|41.32|0
1654269720000|2022-06-03 15:22:00|43.82|41.42|43.53|41.13|43.82|41.42|43.53|41.13|0
1654269730000|2022-06-03 15:22:10|43.72|41.32|43.77|41.37|43.82|41.42|43.72|41.32|0
1654269740000|2022-06-03 15:22:20|43.87|41.47|43.97|41.57|44.01|41.61|43.87|41.47|0
1654269750000|2022-06-03 15:22:30|44.01|41.61|43.97|41.57|44.01|41.61|43.87|41.47|0
1654269760000|2022-06-03 15:22:40|43.92|41.52|43.89|41.49|43.97|41.57|43.89|41.49|0
1654269770000|2022-06-03 15:22:50|44.01|41.61|43.77|41.37|44.01|41.61|43.77|41.37|0
1654269780000|2022-06-03 15:23:00|43.72|41.32|43.6|41.2|43.72|41.32|43.6|41.2|0
1654269790000|2022-06-03 15:23:10|43.62|41.22|43.62|41.22|43.62|41.22|43.58|41.18|0
1654269800000|2022-06-03 15:23:20|43.67|41.27|43.72|41.32|43.77|41.37|43.67|41.27|0
1654269810000|2022-06-03 15:23:30|43.67|41.27|43.58|41.18|43.67|41.27|43.58|41.18|0
1654269820000|2022-06-03 15:23:40|43.6|41.2|43.48|41.08|43.6|41.2|43.48|41.08|0
1654269830000|2022-06-03 15:23:50|43.53|41.13|43.53|41.13|43.53|41.13|43.48|41.08|0
1654269840000|2022-06-03 15:24:00|43.48|41.08|43.48|41.08|43.58|41.18|43.48|41.08|0
1654269850000|2022-06-03 15:24:10|43.43|41.03|43.43|41.03|43.43|41.03|43.38|40.98|0
1654269860000|2022-06-03 15:24:20|43.38|40.98|43.38|40.98|43.43|41.03|43.36|40.96|0
1654269870000|2022-06-03 15:24:30|43.48|41.08|43.33|40.93|43.48|41.08|43.33|40.93|0
1654269880000|2022-06-03 15:24:40|43.38|40.98|43.28|40.88|43.38|40.98|43.28|40.88|0
1654269890000|2022-06-03 15:24:50|43.33|40.93|43.38|40.98|43.38|40.98|43.33|40.93|0
1654269900000|2022-06-03 15:25:00|43.36|40.96|43.45|41.05|43.48|41.08|43.28|40.88|0
1654269910000|2022-06-03 15:25:10|43.48|41.08|43.58|41.18|43.62|41.22|43.48|41.08|0
1654269920000|2022-06-03 15:25:20|43.45|41.05|43.28|40.88|43.45|41.05|43.24|40.84|0
1654269930000|2022-06-03 15:25:30|43.43|41.03|43.19|40.79|43.43|41.03|43.19|40.79|0
1654269940000|2022-06-03 15:25:40|43.24|40.84|43.09|40.69|43.24|40.84|43.09|40.69|0
1654269950000|2022-06-03 15:25:50|43.14|40.74|43.04|40.64|43.14|40.74|43.04|40.64|0
1654269960000|2022-06-03 15:26:00|43.14|40.74|43.19|40.79|43.19|40.79|43.09|40.69|0
1654269970000|2022-06-03 15:26:10|43.21|40.81|43.57|41.17|43.57|41.17|43.21|40.81|0
1654269980000|2022-06-03 15:26:20|43.67|41.27|43.62|41.22|43.72|41.32|43.62|41.22|0
1654269990000|2022-06-03 15:26:30|43.67|41.27|43.72|41.32|43.72|41.32|43.67|41.27|0
1654270000000|2022-06-03 15:26:40|43.77|41.37|43.38|40.98|43.77|41.37|43.38|40.98|0
1654270010000|2022-06-03 15:26:50|43.28|40.88|43.38|40.98|43.38|40.98|43.26|40.86|0
1654270020000|2022-06-03 15:27:00|43.33|40.93|43.19|40.79|43.33|40.93|43.19|40.79|0
1654270030000|2022-06-03 15:27:10|43.28|40.88|43.04|40.64|43.28|40.88|43.04|40.64|0
1654270040000|2022-06-03 15:27:20|43.09|40.69|43|40.6|43.09|40.69|43|40.6|0
1654270050000|2022-06-03 15:27:30|42.95|40.55|43|40.6|43|40.6|42.95|40.55|0
1654270060000|2022-06-03 15:27:40|42.95|40.55|43|40.6|43|40.6|42.95|40.55|0
1654270070000|2022-06-03 15:27:50|42.99|40.59|42.99|40.59|42.99|40.59|42.95|40.55|0
1654270080000|2022-06-03 15:28:00|42.95|40.55|42.66|40.26|42.95|40.55|42.66|40.26|0
1654270090000|2022-06-03 15:28:10|42.76|40.36|42.66|40.26|42.76|40.36|42.66|40.26|0
1654270100000|2022-06-03 15:28:20|42.71|40.31|42.76|40.36|42.76|40.36|42.66|40.26|0
1654270110000|2022-06-03 15:28:30|42.85|40.45|42.85|40.45|42.95|40.55|42.85|40.45|0
1654270120000|2022-06-03 15:28:40|42.9|40.5|42.9|40.5|42.9|40.5|42.8|40.4|0
1654270130000|2022-06-03 15:28:50|42.85|40.45|42.95|40.55|42.95|40.55|42.85|40.45|0
1654270140000|2022-06-03 15:29:00|42.99|40.59|42.9|40.5|42.99|40.59|42.85|40.45|0
1654270150000|2022-06-03 15:29:10|43.09|40.69|43.33|40.93|43.33|40.93|43.09|40.69|0
1654270160000|2022-06-03 15:29:20|43.48|41.08|43.43|41.03|43.48|41.08|43.33|40.93|0
1654270170000|2022-06-03 15:29:30|43.38|40.98|43.38|40.98|43.43|41.03|43.38|40.98|0
1654270180000|2022-06-03 15:29:40|43.48|41.08|43.48|41.08|43.48|41.08|43.43|41.03|0
1654270190000|2022-06-03 15:29:50|43.62|41.22|43.57|41.17|43.62|41.22|43.52|41.12|0
1654270200000|2022-06-03 15:30:00|43.52|41.12|43.43|41.03|43.57|41.17|43.43|41.03|0
1654270210000|2022-06-03 15:30:10|43.38|40.98|43.72|41.32|43.82|41.42|43.38|40.98|0
1654270220000|2022-06-03 15:30:20|43.86|41.46|43.72|41.32|43.86|41.46|43.72|41.32|0
1654270230000|2022-06-03 15:30:30|43.67|41.27|43.67|41.27|43.72|41.32|43.67|41.27|0
1654270240000|2022-06-03 15:30:40|43.48|41.08|43.62|41.22|43.62|41.22|43.43|41.03|0
1654270250000|2022-06-03 15:30:50|43.48|41.08|43.48|41.08|43.48|41.08|43.48|41.08|0
1654270260000|2022-06-03 15:31:00|43.52|41.12|43.23|40.83|43.52|41.12|43.23|40.83|0
1654270270000|2022-06-03 15:31:10|43.33|40.93|43.23|40.83|43.33|40.93|43.23|40.83|0
1654270280000|2022-06-03 15:31:20|43.28|40.88|43.19|40.79|43.28|40.88|43.19|40.79|0
1654270290000|2022-06-03 15:31:30|43.14|40.74|43.38|40.98|43.38|40.98|43.14|40.74|0
1654270300000|2022-06-03 15:31:40|43.52|41.12|43.57|41.17|43.62|41.22|43.52|41.12|0
1654270310000|2022-06-03 15:31:50|43.67|41.27|43.96|41.56|43.96|41.56|43.67|41.27|0
1654270320000|2022-06-03 15:32:00|43.82|41.42|43.96|41.56|43.96|41.56|43.77|41.37|0
1654270330000|2022-06-03 15:32:10|44.01|41.61|44.06|41.66|44.06|41.66|44.01|41.61|0
1654270340000|2022-06-03 15:32:20|44.11|41.71|44.01|41.61|44.11|41.71|44.01|41.61|0
1654270350000|2022-06-03 15:32:30|44.11|41.71|44.3|41.9|44.3|41.9|44.11|41.71|0
1654270360000|2022-06-03 15:32:40|44.26|41.86|44.45|42.05|44.45|42.05|44.26|41.86|0
1654270370000|2022-06-03 15:32:50|44.4|42|44.45|42.05|44.55|42.15|44.4|42|0
1654270380000|2022-06-03 15:33:00|44.55|42.15|44.3|41.9|44.55|42.15|44.26|41.86|0
1654270390000|2022-06-03 15:33:10|44.35|41.95|44.4|42|44.4|42|44.35|41.95|0
1654270400000|2022-06-03 15:33:20|44.43|42.03|44.5|42.1|44.5|42.1|44.43|42.03|0
1654270410000|2022-06-03 15:33:30|44.6|42.2|44.6|42.2|44.65|42.25|44.6|42.2|0
1654270420000|2022-06-03 15:33:40|44.65|42.25|44.6|42.2|44.7|42.3|44.6|42.2|0
1654270430000|2022-06-03 15:33:50|44.65|42.25|44.5|42.1|44.65|42.25|44.5|42.1|0
1654270440000|2022-06-03 15:34:00|44.55|42.15|44.38|41.98|44.55|42.15|44.38|41.98|0
1654270450000|2022-06-03 15:34:10|44.5|42.1|44.45|42.05|44.5|42.1|44.4|42|0
1654270460000|2022-06-03 15:34:20|44.4|42|44.4|42|44.4|42|44.3|41.9|0
1654270470000|2022-06-03 15:34:30|44.43|42.03|44.33|41.93|44.43|42.03|44.3|41.9|0
1654270480000|2022-06-03 15:34:40|44.35|41.95|44.55|42.15|44.55|42.15|44.35|41.95|0
1654270490000|2022-06-03 15:34:50|44.5|42.1|44.6|42.2|44.6|42.2|44.5|42.1|0
1654270500000|2022-06-03 15:35:00|44.7|42.3|44.6|42.2|44.8|42.4|44.6|42.2|0
1654270510000|2022-06-03 15:35:10|44.65|42.25|44.55|42.15|44.65|42.25|44.5|42.1|0
1654270520000|2022-06-03 15:35:20|44.5|42.1|44.47|42.07|44.5|42.1|44.45|42.05|0
1654270530000|2022-06-03 15:35:30|44.75|42.35|44.65|42.25|44.75|42.35|44.65|42.25|0
1654270540000|2022-06-03 15:35:40|44.5|42.1|44.65|42.25|44.65|42.25|44.5|42.1|0
1654270550000|2022-06-03 15:35:50|44.6|42.2|44.6|42.2|44.75|42.35|44.6|42.2|0
1654270560000|2022-06-03 15:36:00|44.7|42.3|44.85|42.45|44.85|42.45|44.7|42.3|0
1654270570000|2022-06-03 15:36:10|45|42.6|45.14|42.74|45.14|42.74|45|42.6|0
1654270580000|2022-06-03 15:36:20|45.24|42.84|44.99|42.59|45.24|42.84|44.99|42.59|0
1654270590000|2022-06-03 15:36:30|45.04|42.64|45.14|42.74|45.14|42.74|45.04|42.64|0
1654270600000|2022-06-03 15:36:40|45.09|42.69|45.14|42.74|45.14|42.74|45.09|42.69|0
1654270610000|2022-06-03 15:36:50|45.19|42.79|45.09|42.69|45.22|42.82|45.09|42.69|0
1654270620000|2022-06-03 15:37:00|45.04|42.64|45.19|42.79|45.24|42.84|45.04|42.64|0
1654270630000|2022-06-03 15:37:10|45.24|42.84|45.29|42.89|45.34|42.94|45.19|42.79|0
1654270640000|2022-06-03 15:37:20|45.34|42.94|45.39|42.99|45.39|42.99|45.34|42.94|0
1654270650000|2022-06-03 15:37:30|45.44|43.04|45.59|43.19|45.59|43.19|45.44|43.04|0
1654270660000|2022-06-03 15:37:40|45.64|43.24|45.85|43.45|45.85|43.45|45.64|43.24|0
1654270670000|2022-06-03 15:37:50|45.69|43.29|45.8|43.4|45.8|43.4|45.69|43.29|0
1654270680000|2022-06-03 15:38:00|45.74|43.34|45.69|43.29|45.8|43.4|45.69|43.29|0
1654270690000|2022-06-03 15:38:10|45.49|43.09|45.54|43.14|45.59|43.19|45.49|43.09|0
1654270700000|2022-06-03 15:38:20|45.49|43.09|45.44|43.04|45.49|43.09|45.44|43.04|0
1654270710000|2022-06-03 15:38:30|45.34|42.94|45.44|43.04|45.44|43.04|45.24|42.84|0
1654270720000|2022-06-03 15:38:40|45.29|42.89|45.24|42.84|45.29|42.89|45.14|42.74|0
1654270730000|2022-06-03 15:38:50|45.34|42.94|45.39|42.99|45.44|43.04|45.34|42.94|0
1654270740000|2022-06-03 15:39:00|45.29|42.89|45.04|42.64|45.29|42.89|45.04|42.64|0
1654270750000|2022-06-03 15:39:10|45.19|42.79|45.34|42.94|45.34|42.94|45.19|42.79|0
1654270760000|2022-06-03 15:39:20|45.39|42.99|45.44|43.04|45.44|43.04|45.39|42.99|0
1654270770000|2022-06-03 15:39:30|45.39|42.99|45.47|43.07|45.47|43.07|45.39|42.99|0
1654270780000|2022-06-03 15:39:40|45.49|43.09|45.44|43.04|45.49|43.09|45.34|42.94|0
1654270790000|2022-06-03 15:39:50|45.49|43.09|45.54|43.14|45.54|43.14|45.49|43.09|0
1654270800000|2022-06-03 15:40:00|45.49|43.09|45.64|43.24|45.74|43.34|45.49|43.09|0
1654270810000|2022-06-03 15:40:10|45.69|43.29|45.49|43.09|45.69|43.29|45.49|43.09|0
1654270820000|2022-06-03 15:40:20|45.44|43.04|45.49|43.09|45.54|43.14|45.44|43.04|0
1654270830000|2022-06-03 15:40:30|45.44|43.04|45.49|43.09|45.54|43.14|45.44|43.04|0
1654270840000|2022-06-03 15:40:40|45.44|43.04|45.34|42.94|45.44|43.04|45.34|42.94|0
1654270850000|2022-06-03 15:40:50|45.29|42.89|45.49|43.09|45.49|43.09|45.29|42.89|0
1654270860000|2022-06-03 15:41:00|45.44|43.04|44.99|42.59|45.44|43.04|44.99|42.59|0
1654270870000|2022-06-03 15:41:10|45.09|42.69|44.99|42.59|45.09|42.69|44.99|42.59|0
1654270880000|2022-06-03 15:41:20|44.89|42.49|45.19|42.79|45.19|42.79|44.89|42.49|0
1654270890000|2022-06-03 15:41:30|45.24|42.84|45.14|42.74|45.24|42.84|45.14|42.74|0
1654270900000|2022-06-03 15:41:40|45.04|42.64|44.99|42.59|45.04|42.64|44.99|42.59|0
1654270910000|2022-06-03 15:41:50|45.04|42.64|45.04|42.64|45.04|42.64|45.04|42.64|0
1654270920000|2022-06-03 15:42:00|45.14|42.74|45.22|42.82|45.24|42.84|45.14|42.74|0
1654270930000|2022-06-03 15:42:10|45.29|42.89|45.14|42.74|45.34|42.94|45.14|42.74|0
1654270940000|2022-06-03 15:42:20|45.09|42.69|44.99|42.59|45.09|42.69|44.89|42.49|0
1654270950000|2022-06-03 15:42:30|44.94|42.54|44.89|42.49|44.94|42.54|44.89|42.49|0
1654270960000|2022-06-03 15:42:40|44.84|42.44|44.94|42.54|44.94|42.54|44.84|42.44|0
1654270970000|2022-06-03 15:42:50|44.84|42.44|44.94|42.54|44.94|42.54|44.84|42.44|0
1654270980000|2022-06-03 15:43:00|44.89|42.49|45.04|42.64|45.14|42.74|44.89|42.49|0
1654270990000|2022-06-03 15:43:10|45.19|42.79|45.24|42.84|45.24|42.84|45.19|42.79|0
1654271000000|2022-06-03 15:43:20|45.29|42.89|45.29|42.89|45.29|42.89|45.19|42.79|0
1654271010000|2022-06-03 15:43:30|45.24|42.84|45.34|42.94|45.39|42.99|45.24|42.84|0
1654271020000|2022-06-03 15:43:40|45.29|42.89|45.37|42.97|45.37|42.97|45.24|42.84|0
1654271030000|2022-06-03 15:43:50|45.34|42.94|45.17|42.77|45.34|42.94|45.17|42.77|0
1654271040000|2022-06-03 15:44:00|45.04|42.64|45.04|42.64|45.09|42.69|45.04|42.64|0
1654271050000|2022-06-03 15:44:10|44.99|42.59|44.84|42.44|44.99|42.59|44.84|42.44|0
1654271060000|2022-06-03 15:44:20|44.79|42.39|44.82|42.42|44.82|42.42|44.79|42.39|0
1654271070000|2022-06-03 15:44:30|44.79|42.39|45.04|42.64|45.04|42.64|44.79|42.39|0
1654271080000|2022-06-03 15:44:40|44.99|42.59|45.14|42.74|45.14|42.74|44.99|42.59|0
1654271090000|2022-06-03 15:44:50|45.16|42.76|45.09|42.69|45.16|42.76|45.09|42.69|0
1654271100000|2022-06-03 15:45:00|44.99|42.59|44.99|42.59|45.14|42.74|44.99|42.59|0
1654271110000|2022-06-03 15:45:10|44.94|42.54|44.79|42.39|44.94|42.54|44.79|42.39|0
1654271120000|2022-06-03 15:45:20|44.84|42.44|44.94|42.54|45.19|42.79|44.84|42.44|0
1654271130000|2022-06-03 15:45:30|44.99|42.59|44.94|42.54|44.99|42.59|44.89|42.49|0
1654271140000|2022-06-03 15:45:40|44.84|42.44|44.82|42.42|44.84|42.44|44.82|42.42|0
1654271150000|2022-06-03 15:45:50|44.55|42.15|44.5|42.1|44.55|42.15|44.5|42.1|0
1654271160000|2022-06-03 15:46:00|44.55|42.15|44.35|41.95|44.55|42.15|44.35|41.95|0
1654271170000|2022-06-03 15:46:10|44.3|41.9|44.15|41.75|44.3|41.9|44.15|41.75|0
1654271180000|2022-06-03 15:46:20|44.2|41.8|44.15|41.75|44.2|41.8|44.15|41.75|0
1654271190000|2022-06-03 15:46:30|44.1|41.7|43.96|41.56|44.1|41.7|43.96|41.56|0
1654271200000|2022-06-03 15:46:40|44.01|41.61|43.86|41.46|44.01|41.61|43.86|41.46|0
1654271210000|2022-06-03 15:46:50|44.01|41.61|44.25|41.85|44.25|41.85|44.01|41.61|0
1654271220000|2022-06-03 15:47:00|44.2|41.8|44.4|42|44.4|42|44.15|41.75|0
1654271230000|2022-06-03 15:47:10|44.42|42.02|44.59|42.19|44.59|42.19|44.35|41.95|0
1654271240000|2022-06-03 15:47:20|44.64|42.24|44.45|42.05|44.64|42.24|44.45|42.05|0
1654271250000|2022-06-03 15:47:30|44.54|42.14|44.54|42.14|44.54|42.14|44.4|42|0
1654271260000|2022-06-03 15:47:40|44.45|42.05|44.45|42.05|44.45|42.05|44.4|42|0
1654271270000|2022-06-03 15:47:50|44.4|42|44.35|41.95|44.42|42.02|44.35|41.95|0
1654271280000|2022-06-03 15:48:00|44.37|41.97|44.25|41.85|44.4|42|44.25|41.85|0
1654271290000|2022-06-03 15:48:10|44.17|41.77|44.1|41.7|44.17|41.77|44.1|41.7|0
1654271300000|2022-06-03 15:48:20|44.15|41.75|44.05|41.65|44.15|41.75|44.05|41.65|0
1654271310000|2022-06-03 15:48:30|44.1|41.7|43.91|41.51|44.1|41.7|43.91|41.51|0
1654271320000|2022-06-03 15:48:40|43.96|41.56|44|41.6|44|41.6|43.96|41.56|0
1654271330000|2022-06-03 15:48:50|43.98|41.58|43.86|41.46|44|41.6|43.86|41.46|0
1654271340000|2022-06-03 15:49:00|43.96|41.56|44.05|41.65|44.05|41.65|43.96|41.56|0
1654271350000|2022-06-03 15:49:10|44.1|41.7|43.86|41.46|44.1|41.7|43.86|41.46|0
1654271360000|2022-06-03 15:49:20|43.81|41.41|43.81|41.41|43.91|41.51|43.76|41.36|0
1654271370000|2022-06-03 15:49:30|43.71|41.31|43.81|41.41|43.81|41.41|43.71|41.31|0
1654271380000|2022-06-03 15:49:40|43.76|41.36|43.91|41.51|43.91|41.51|43.76|41.36|0
1654271390000|2022-06-03 15:49:50|44|41.6|43.81|41.41|44|41.6|43.81|41.41|0
1654271400000|2022-06-03 15:50:00|43.76|41.36|43.66|41.26|43.76|41.36|43.66|41.26|0
1654271410000|2022-06-03 15:50:10|43.57|41.17|43.37|40.97|43.57|41.17|43.37|40.97|0
1654271420000|2022-06-03 15:50:20|43.32|40.92|43.13|40.73|43.37|40.97|43.13|40.73|0
1654271430000|2022-06-03 15:50:30|43.25|40.85|43.18|40.78|43.25|40.85|43.18|40.78|0
1654271440000|2022-06-03 15:50:40|43.23|40.83|43.13|40.73|43.23|40.83|43.13|40.73|0
1654271450000|2022-06-03 15:50:50|43.37|40.97|43.42|41.02|43.42|41.02|43.37|40.97|0
1654271460000|2022-06-03 15:51:00|43.52|41.12|43.52|41.12|43.52|41.12|43.42|41.02|0
1654271470000|2022-06-03 15:51:10|43.57|41.17|43.81|41.41|43.86|41.46|43.57|41.17|0
1654271480000|2022-06-03 15:51:20|43.76|41.36|43.86|41.46|43.86|41.46|43.76|41.36|0
1654271490000|2022-06-03 15:51:30|43.95|41.55|44.05|41.65|44.05|41.65|43.91|41.51|0
1654271500000|2022-06-03 15:51:40|44.12|41.72|43.95|41.55|44.12|41.72|43.95|41.55|0
1654271510000|2022-06-03 15:51:50|43.76|41.36|43.61|41.21|43.76|41.36|43.61|41.21|0
1654271520000|2022-06-03 15:52:00|43.71|41.31|43.66|41.26|43.71|41.31|43.61|41.21|0
1654271530000|2022-06-03 15:52:10|43.83|41.43|43.98|41.58|43.98|41.58|43.83|41.43|0
1654271540000|2022-06-03 15:52:20|43.95|41.55|43.91|41.51|43.95|41.55|43.86|41.46|0
1654271550000|2022-06-03 15:52:30|43.95|41.55|44.05|41.65|44.05|41.65|43.91|41.51|0
1654271560000|2022-06-03 15:52:40|44|41.6|43.86|41.46|44|41.6|43.86|41.46|0
1654271570000|2022-06-03 15:52:50|43.78|41.38|43.61|41.21|43.78|41.38|43.61|41.21|0
1654271580000|2022-06-03 15:53:00|43.47|41.07|43.52|41.12|43.52|41.12|43.47|41.07|0
1654271590000|2022-06-03 15:53:10|43.56|41.16|43.76|41.36|43.76|41.36|43.56|41.16|0
1654271600000|2022-06-03 15:53:20|43.81|41.41|43.56|41.16|43.81|41.41|43.56|41.16|0
1654271610000|2022-06-03 15:53:30|43.52|41.12|43.39|40.99|43.52|41.12|43.39|40.99|0
1654271620000|2022-06-03 15:53:40|43.42|41.02|43.42|41.02|43.47|41.07|43.42|41.02|0
1654271630000|2022-06-03 15:53:50|43.54|41.14|43.37|40.97|43.56|41.16|43.37|40.97|0
1654271640000|2022-06-03 15:54:00|43.42|41.02|43.32|40.92|43.42|41.02|43.27|40.87|0
1654271650000|2022-06-03 15:54:10|43.37|40.97|43.37|40.97|43.37|40.97|43.32|40.92|0
1654271660000|2022-06-03 15:54:20|43.3|40.9|43.42|41.02|43.42|41.02|43.3|40.9|0
1654271670000|2022-06-03 15:54:30|43.47|41.07|43.61|41.21|43.61|41.21|43.47|41.07|0
1654271680000|2022-06-03 15:54:40|43.71|41.31|43.42|41.02|43.71|41.31|43.42|41.02|0
1654271690000|2022-06-03 15:54:50|43.47|41.07|43.37|40.97|43.52|41.12|43.37|40.97|0
1654271700000|2022-06-03 15:55:00|43.56|41.16|43.37|40.97|43.56|41.16|43.37|40.97|0
1654271710000|2022-06-03 15:55:10|43.27|40.87|43.66|41.26|43.71|41.31|43.27|40.87|0
1654271720000|2022-06-03 15:55:20|43.71|41.31|43.66|41.26|43.81|41.41|43.61|41.21|0
1654271730000|2022-06-03 15:55:30|43.81|41.41|44|41.6|44|41.6|43.71|41.31|0
1654271740000|2022-06-03 15:55:40|43.9|41.5|44.05|41.65|44.05|41.65|43.81|41.41|0
1654271750000|2022-06-03 15:55:50|44.1|41.7|44.15|41.75|44.2|41.8|44.05|41.65|0
1654271760000|2022-06-03 15:56:00|44.25|41.85|43.9|41.5|44.25|41.85|43.9|41.5|0
1654271770000|2022-06-03 15:56:10|43.76|41.36|43.95|41.55|43.95|41.55|43.76|41.36|0
1654271780000|2022-06-03 15:56:20|43.86|41.46|44.05|41.65|44.05|41.65|43.86|41.46|0
1654271790000|2022-06-03 15:56:30|44.1|41.7|44.15|41.75|44.15|41.75|44.1|41.7|0
1654271800000|2022-06-03 15:56:40|44.02|41.62|43.95|41.55|44.02|41.62|43.95|41.55|0
1654271810000|2022-06-03 15:56:50|43.9|41.5|43.95|41.55|43.95|41.55|43.85|41.45|0
1654271820000|2022-06-03 15:57:00|44|41.6|43.95|41.55|44|41.6|43.9|41.5|0
1654271830000|2022-06-03 15:57:10|44.05|41.65|44.05|41.65|44.1|41.7|44.05|41.65|0
1654271840000|2022-06-03 15:57:20|44.15|41.75|44.3|41.9|44.3|41.9|44.15|41.75|0
1654271850000|2022-06-03 15:57:30|44.34|41.94|44.34|41.94|44.39|41.99|44.34|41.94|0
1654271860000|2022-06-03 15:57:40|44.15|41.75|44.25|41.85|44.25|41.85|44.15|41.75|0
1654271870000|2022-06-03 15:57:50|44.2|41.8|44.29|41.89|44.29|41.89|44.2|41.8|0
1654271880000|2022-06-03 15:58:00|44.39|41.99|44.2|41.8|44.39|41.99|44.2|41.8|0
1654271890000|2022-06-03 15:58:10|44.29|41.89|44.49|42.09|44.49|42.09|44.29|41.89|0
1654271900000|2022-06-03 15:58:20|44.39|41.99|44.25|41.85|44.39|41.99|44.25|41.85|0
1654271910000|2022-06-03 15:58:30|44.39|41.99|44.34|41.94|44.39|41.99|44.29|41.89|0
1654271920000|2022-06-03 15:58:40|44.39|41.99|44.27|41.87|44.39|41.99|44.25|41.85|0
1654271930000|2022-06-03 15:58:50|44.39|41.99|44.29|41.89|44.39|41.99|44.29|41.89|0
1654271940000|2022-06-03 15:59:00|44.39|41.99|44.39|41.99|44.42|42.02|44.39|41.99|0
1654271950000|2022-06-03 15:59:10|44.34|41.94|44.39|41.99|44.39|41.99|44.34|41.94|0
1654271960000|2022-06-03 15:59:20|44.54|42.14|44.44|42.04|44.54|42.14|44.44|42.04|0
1654271970000|2022-06-03 15:59:30|44.34|41.94|44.34|41.94|44.34|41.94|44.29|41.89|0
1654271980000|2022-06-03 15:59:40|44.44|42.04|44.34|41.94|44.44|42.04|44.34|41.94|0
1654271990000|2022-06-03 15:59:50|44.29|41.89|44.39|41.99|44.39|41.99|44.22|41.82|0
1654272000000|2022-06-03 16:00:00|44.2|41.8|44.54|42.14|44.54|42.14|44.2|41.8|0
1654272010000|2022-06-03 16:00:10|44.69|42.29|44.64|42.24|44.69|42.29|44.54|42.14|0
1654272020000|2022-06-03 16:00:20|44.74|42.34|44.79|42.39|44.79|42.39|44.69|42.29|0
1654272030000|2022-06-03 16:00:30|44.81|42.41|44.84|42.44|44.84|42.44|44.79|42.39|0
1654272040000|2022-06-03 16:00:40|44.99|42.59|44.94|42.54|44.99|42.59|44.94|42.54|0
1654272050000|2022-06-03 16:00:50|44.99|42.59|44.94|42.54|44.99|42.59|44.89|42.49|0
1654272060000|2022-06-03 16:01:00|45.09|42.69|45.18|42.78|45.23|42.83|45.09|42.69|0
1654272070000|2022-06-03 16:01:10|45.26|42.86|45.18|42.78|45.26|42.86|45.18|42.78|0
1654272080000|2022-06-03 16:01:20|45.28|42.88|45.23|42.83|45.28|42.88|45.23|42.83|0
1654272090000|2022-06-03 16:01:30|45.18|42.78|45.23|42.83|45.23|42.83|45.18|42.78|0
1654272100000|2022-06-03 16:01:40|45.28|42.88|45.53|43.13|45.53|43.13|45.28|42.88|0
1654272110000|2022-06-03 16:01:50|45.69|43.29|45.79|43.39|45.79|43.39|45.69|43.29|0
1654272120000|2022-06-03 16:02:00|45.94|43.54|45.74|43.34|45.94|43.54|45.74|43.34|0
1654272130000|2022-06-03 16:02:10|45.79|43.39|45.84|43.44|45.89|43.49|45.79|43.39|0
1654272140000|2022-06-03 16:02:20|45.69|43.29|45.38|42.98|45.69|43.29|45.38|42.98|0
1654272150000|2022-06-03 16:02:30|45.33|42.93|45.23|42.83|45.33|42.93|45.13|42.73|0
1654272160000|2022-06-03 16:02:40|45.38|42.98|45.53|43.13|45.53|43.13|45.38|42.98|0
1654272170000|2022-06-03 16:02:50|45.58|43.18|45.48|43.08|45.58|43.18|45.43|43.03|0
1654272180000|2022-06-03 16:03:00|45.43|43.03|45.53|43.13|45.53|43.13|45.43|43.03|0
1654272190000|2022-06-03 16:03:10|45.43|43.03|45.48|43.08|45.48|43.08|45.43|43.03|0
1654272200000|2022-06-03 16:03:20|45.53|43.13|45.94|43.54|45.94|43.54|45.53|43.13|0
1654272210000|2022-06-03 16:03:30|45.89|43.49|45.89|43.49|45.89|43.49|45.89|43.49|0
1654272220000|2022-06-03 16:03:40|45.94|43.54|45.94|43.54|45.99|43.59|45.94|43.54|0
1654272230000|2022-06-03 16:03:50|45.99|43.59|45.99|43.59|45.99|43.59|45.94|43.54|0
1654272240000|2022-06-03 16:04:00|45.89|43.49|45.79|43.39|45.89|43.49|45.79|43.39|0
1654272250000|2022-06-03 16:04:10|45.73|43.33|45.68|43.28|45.73|43.33|45.53|43.13|0
1654272260000|2022-06-03 16:04:20|45.58|43.18|45.63|43.23|45.63|43.23|45.53|43.13|0
1654272270000|2022-06-03 16:04:30|45.48|43.08|45.63|43.23|45.63|43.23|45.43|43.03|0
1654272280000|2022-06-03 16:04:40|45.56|43.16|45.58|43.18|45.63|43.23|45.56|43.16|0
1654272290000|2022-06-03 16:04:50|45.68|43.28|45.73|43.33|45.73|43.33|45.68|43.28|0
1654272300000|2022-06-03 16:05:00|45.78|43.38|46.14|43.74|46.14|43.74|45.78|43.38|0
1654272310000|2022-06-03 16:05:10|45.99|43.59|45.58|43.18|46.04|43.64|45.58|43.18|0
1654272320000|2022-06-03 16:05:20|45.63|43.23|45.63|43.23|45.73|43.33|45.63|43.23|0
1654272330000|2022-06-03 16:05:30|45.68|43.28|45.68|43.28|45.68|43.28|45.63|43.23|0
1654272340000|2022-06-03 16:05:40|45.73|43.33|45.76|43.36|45.78|43.38|45.73|43.33|0
1654272350000|2022-06-03 16:05:50|45.78|43.38|45.83|43.43|45.83|43.43|45.78|43.38|0
1654272360000|2022-06-03 16:06:00|45.89|43.49|45.66|43.26|45.89|43.49|45.66|43.26|0
1654272370000|2022-06-03 16:06:10|45.78|43.38|45.63|43.23|45.78|43.38|45.63|43.23|0
1654272380000|2022-06-03 16:06:20|45.68|43.28|45.58|43.18|45.73|43.33|45.58|43.18|0
1654272390000|2022-06-03 16:06:30|45.53|43.13|45.53|43.13|45.58|43.18|45.53|43.13|0
1654272400000|2022-06-03 16:06:40|45.58|43.18|45.68|43.28|45.68|43.28|45.58|43.18|0
1654272410000|2022-06-03 16:06:50|45.58|43.18|45.43|43.03|45.58|43.18|45.43|43.03|0
1654272420000|2022-06-03 16:07:00|45.48|43.08|45.53|43.13|45.58|43.18|45.48|43.08|0
1654272430000|2022-06-03 16:07:10|45.43|43.03|45.53|43.13|45.53|43.13|45.43|43.03|0
1654272440000|2022-06-03 16:07:20|45.56|43.16|45.48|43.08|45.56|43.16|45.43|43.03|0
1654272450000|2022-06-03 16:07:30|45.53|43.13|45.48|43.08|45.53|43.13|45.43|43.03|0
1654272460000|2022-06-03 16:07:40|45.43|43.03|45.28|42.88|45.43|43.03|45.28|42.88|0
1654272470000|2022-06-03 16:07:50|45.33|42.93|45.03|42.63|45.33|42.93|45.03|42.63|0
1654272480000|2022-06-03 16:08:00|44.96|42.56|44.83|42.43|44.96|42.56|44.83|42.43|0
1654272490000|2022-06-03 16:08:10|44.73|42.33|44.78|42.38|44.78|42.38|44.69|42.29|0
1654272500000|2022-06-03 16:08:20|44.73|42.33|44.81|42.41|44.83|42.43|44.73|42.33|0
1654272510000|2022-06-03 16:08:30|44.83|42.43|44.78|42.38|44.88|42.48|44.78|42.38|0
1654272520000|2022-06-03 16:08:40|44.73|42.33|44.73|42.33|44.78|42.38|44.73|42.33|0
1654272530000|2022-06-03 16:08:50|44.69|42.29|44.64|42.24|44.69|42.29|44.59|42.19|0
1654272540000|2022-06-03 16:09:00|44.54|42.14|44.54|42.14|44.64|42.24|44.54|42.14|0
1654272550000|2022-06-03 16:09:10|44.49|42.09|44.54|42.14|44.59|42.19|44.49|42.09|0
1654272570000|2022-06-03 16:09:30|44.49|42.09|44.54|42.14|44.54|42.14|44.49|42.09|0
1654272580000|2022-06-03 16:09:40|44.59|42.19|44.54|42.14|44.59|42.19|44.44|42.04|0
1654272590000|2022-06-03 16:09:50|44.49|42.09|44.34|41.94|44.49|42.09|44.34|41.94|0
1654272600000|2022-06-03 16:10:00|44.49|42.09|44.46|42.06|44.54|42.14|44.46|42.06|0
1654272610000|2022-06-03 16:10:10|44.39|41.99|44.31|41.91|44.44|42.04|44.31|41.91|0
1654272620000|2022-06-03 16:10:20|44.39|41.99|44.29|41.89|44.49|42.09|44.29|41.89|0
1654272630000|2022-06-03 16:10:30|44.34|41.94|44.19|41.79|44.34|41.94|44.17|41.77|0
1654272640000|2022-06-03 16:10:40|44.34|41.94|44.24|41.84|44.34|41.94|44.19|41.79|0
1654272650000|2022-06-03 16:10:50|44.29|41.89|44.19|41.79|44.29|41.89|44.19|41.79|0
1654272660000|2022-06-03 16:11:00|44.29|41.89|44.34|41.94|44.44|42.04|44.29|41.89|0
1654272670000|2022-06-03 16:11:10|44.39|41.99|44.04|41.64|44.39|41.99|44.04|41.64|0
1654272680000|2022-06-03 16:11:20|44.14|41.74|44.14|41.74|44.24|41.84|44.14|41.74|0
1654272690000|2022-06-03 16:11:30|44.19|41.79|44.29|41.89|44.29|41.89|44.19|41.79|0
1654272700000|2022-06-03 16:11:40|44.26|41.86|44.34|41.94|44.34|41.94|44.24|41.84|0
1654272710000|2022-06-03 16:11:50|44.44|42.04|44.44|42.04|44.44|42.04|44.44|42.04|0
1654272720000|2022-06-03 16:12:00|44.49|42.09|44.78|42.38|44.81|42.41|44.49|42.09|0
1654272730000|2022-06-03 16:12:10|44.83|42.43|44.78|42.38|44.83|42.43|44.73|42.33|0
1654272740000|2022-06-03 16:12:20|44.83|42.43|44.88|42.48|44.88|42.48|44.83|42.43|0
1654272750000|2022-06-03 16:12:30|44.93|42.53|44.73|42.33|44.93|42.53|44.73|42.33|0
1654272760000|2022-06-03 16:12:40|44.68|42.28|44.54|42.14|44.68|42.28|44.51|42.11|0
1654272770000|2022-06-03 16:12:50|44.49|42.09|44.44|42.04|44.54|42.14|44.44|42.04|0
1654272780000|2022-06-03 16:13:00|44.49|42.09|44.49|42.09|44.49|42.09|44.44|42.04|0
1654272790000|2022-06-03 16:13:10|44.63|42.23|44.54|42.14|44.63|42.23|44.49|42.09|0
1654272800000|2022-06-03 16:13:20|44.49|42.09|44.44|42.04|44.49|42.09|44.44|42.04|0
1654272810000|2022-06-03 16:13:30|44.39|41.99|44.54|42.14|44.54|42.14|44.39|41.99|0
1654272820000|2022-06-03 16:13:40|44.58|42.18|44.63|42.23|44.68|42.28|44.58|42.18|0
1654272830000|2022-06-03 16:13:50|44.78|42.38|44.78|42.38|44.78|42.38|44.68|42.28|0
1654272840000|2022-06-03 16:14:00|44.73|42.33|44.63|42.23|44.73|42.33|44.63|42.23|0
1654272850000|2022-06-03 16:14:10|44.58|42.18|44.68|42.28|44.68|42.28|44.53|42.13|0
1654272860000|2022-06-03 16:14:20|44.58|42.18|44.66|42.26|44.68|42.28|44.58|42.18|0
1654272870000|2022-06-03 16:14:30|44.49|42.09|44.49|42.09|44.53|42.13|44.49|42.09|0
1654272880000|2022-06-03 16:14:40|44.44|42.04|44.49|42.09|44.53|42.13|44.44|42.04|0
1654272890000|2022-06-03 16:14:50|44.53|42.13|44.49|42.09|44.53|42.13|44.49|42.09|0
1654272900000|2022-06-03 16:15:00|44.53|42.13|44.53|42.13|44.53|42.13|44.49|42.09|0
1654272910000|2022-06-03 16:15:10|44.49|42.09|44.49|42.09|44.53|42.13|44.49|42.09|0
1654272920000|2022-06-03 16:15:20|44.44|42.04|44.53|42.13|44.53|42.13|44.44|42.04|0
1654272930000|2022-06-03 16:15:30|44.78|42.38|44.78|42.38|44.78|42.38|44.78|42.38|0
1654272940000|2022-06-03 16:15:40|44.73|42.33|44.73|42.33|44.73|42.33|44.58|42.18|0
1654272950000|2022-06-03 16:15:50|44.83|42.43|44.83|42.43|44.83|42.43|44.78|42.38|0
1654272960000|2022-06-03 16:16:00|44.98|42.58|45.23|42.83|45.23|42.83|44.98|42.58|0
1654272970000|2022-06-03 16:16:10|45.18|42.78|45.43|43.03|45.43|43.03|45.18|42.78|0
1654272980000|2022-06-03 16:16:20|45.28|42.88|45.23|42.83|45.28|42.88|45.15|42.75|0
1654272990000|2022-06-03 16:16:30|45.08|42.68|45.08|42.68|45.08|42.68|45.03|42.63|0
1654273000000|2022-06-03 16:16:40|45.13|42.73|45.03|42.63|45.13|42.73|44.98|42.58|0
1654273010000|2022-06-03 16:16:50|45.13|42.73|45.23|42.83|45.23|42.83|45.13|42.73|0
1654273020000|2022-06-03 16:17:00|45.28|42.88|45.13|42.73|45.28|42.88|45.13|42.73|0
1654273030000|2022-06-03 16:17:10|45.03|42.63|45.03|42.63|45.03|42.63|44.98|42.58|0
1654273040000|2022-06-03 16:17:20|45.18|42.78|45.18|42.78|45.18|42.78|45.18|42.78|0
1654273050000|2022-06-03 16:17:30|45.13|42.73|45.13|42.73|45.18|42.78|45.13|42.73|0
1654273060000|2022-06-03 16:17:40|45.18|42.78|45.33|42.93|45.33|42.93|45.18|42.78|0
1654273070000|2022-06-03 16:17:50|45.23|42.83|44.98|42.58|45.23|42.83|44.98|42.58|0
1654273080000|2022-06-03 16:18:00|44.93|42.53|44.83|42.43|44.98|42.58|44.83|42.43|0
1654273090000|2022-06-03 16:18:10|44.78|42.38|44.63|42.23|44.78|42.38|44.63|42.23|0
1654273100000|2022-06-03 16:18:20|44.58|42.18|44.63|42.23|44.68|42.28|44.58|42.18|0
1654273110000|2022-06-03 16:18:30|44.39|41.99|44.26|41.86|44.39|41.99|44.26|41.86|0
1654273120000|2022-06-03 16:18:40|44.24|41.84|44.07|41.67|44.24|41.84|44.07|41.67|0
1654273130000|2022-06-03 16:18:50|44.04|41.64|43.99|41.59|44.04|41.64|43.99|41.59|0
1654273140000|2022-06-03 16:19:00|43.94|41.54|43.94|41.54|43.99|41.59|43.85|41.45|0
1654273150000|2022-06-03 16:19:10|43.85|41.45|43.94|41.54|43.94|41.54|43.85|41.45|0
1654273160000|2022-06-03 16:19:20|43.9|41.5|43.85|41.45|43.9|41.5|43.85|41.45|0
1654273170000|2022-06-03 16:19:30|43.77|41.37|43.6|41.2|43.77|41.37|43.6|41.2|0
1654273180000|2022-06-03 16:19:40|43.55|41.15|43.51|41.11|43.55|41.15|43.51|41.11|0
1654273190000|2022-06-03 16:19:50|43.46|41.06|43.41|41.01|43.46|41.06|43.41|41.01|0
1654273200000|2022-06-03 16:20:00|43.36|40.96|43.41|41.01|43.41|41.01|43.22|40.82|0
1654273210000|2022-06-03 16:20:10|43.46|41.06|43.17|40.77|43.46|41.06|43.17|40.77|0
1654273220000|2022-06-03 16:20:20|43.12|40.72|43.22|40.82|43.26|40.86|43.12|40.72|0
1654273230000|2022-06-03 16:20:30|43.31|40.91|43.36|40.96|43.46|41.06|43.31|40.91|0
1654273240000|2022-06-03 16:20:40|43.41|41.01|43.41|41.01|43.46|41.06|43.41|41.01|0
1654273250000|2022-06-03 16:20:50|43.51|41.11|43.46|41.06|43.55|41.15|43.46|41.06|0
1654273260000|2022-06-03 16:21:00|43.41|41.01|43.36|40.96|43.41|41.01|43.36|40.96|0
1654273270000|2022-06-03 16:21:10|43.31|40.91|43.51|41.11|43.51|41.11|43.31|40.91|0
1654273280000|2022-06-03 16:21:20|43.55|41.15|43.77|41.37|43.77|41.37|43.55|41.15|0
1654273290000|2022-06-03 16:21:30|43.8|41.4|43.85|41.45|43.97|41.57|43.8|41.4|0
1654273300000|2022-06-03 16:21:40|43.8|41.4|43.75|41.35|43.8|41.4|43.7|41.3|0
1654273310000|2022-06-03 16:21:50|43.85|41.45|43.94|41.54|43.99|41.59|43.85|41.45|0
1654273320000|2022-06-03 16:22:00|44.04|41.64|44.04|41.64|44.09|41.69|43.99|41.59|0
1654273330000|2022-06-03 16:22:10|44.09|41.69|44.19|41.79|44.19|41.79|44.09|41.69|0
1654273340000|2022-06-03 16:22:20|44.14|41.74|44.11|41.71|44.19|41.79|44.11|41.71|0
1654273350000|2022-06-03 16:22:30|44.14|41.74|44.19|41.79|44.29|41.89|44.14|41.74|0
1654273360000|2022-06-03 16:22:40|44.24|41.84|44.53|42.13|44.53|42.13|44.24|41.84|0
1654273370000|2022-06-03 16:22:50|44.58|42.18|44.33|41.93|44.58|42.18|44.33|41.93|0
1654273380000|2022-06-03 16:23:00|44.38|41.98|44.51|42.11|44.51|42.11|44.38|41.98|0
1654273390000|2022-06-03 16:23:10|44.48|42.08|44.58|42.18|44.58|42.18|44.48|42.08|0
1654273400000|2022-06-03 16:23:20|44.53|42.13|44.43|42.03|44.53|42.13|44.43|42.03|0
1654273410000|2022-06-03 16:23:30|44.48|42.08|44.68|42.28|44.68|42.28|44.48|42.08|0
1654273420000|2022-06-03 16:23:40|44.83|42.43|45.13|42.73|45.13|42.73|44.83|42.43|0
1654273430000|2022-06-03 16:23:50|45.23|42.83|45.63|43.23|45.63|43.23|45.23|42.83|0
1654273440000|2022-06-03 16:24:00|45.68|43.28|45.58|43.18|45.73|43.33|45.58|43.18|0
1654273450000|2022-06-03 16:24:10|45.48|43.08|45.78|43.38|45.78|43.38|45.43|43.03|0
1654273460000|2022-06-03 16:24:20|45.68|43.28|45.73|43.33|45.73|43.33|45.53|43.13|0
1654273470000|2022-06-03 16:24:30|45.83|43.43|46.03|43.63|46.03|43.63|45.83|43.43|0
1654273480000|2022-06-03 16:24:40|45.93|43.53|45.83|43.43|45.93|43.53|45.83|43.43|0
1654273490000|2022-06-03 16:24:50|45.78|43.38|45.58|43.18|45.78|43.38|45.58|43.18|0
1654273500000|2022-06-03 16:25:00|45.63|43.23|45.48|43.08|45.63|43.23|45.48|43.08|0
1654273510000|2022-06-03 16:25:10|45.43|43.03|45.43|43.03|45.43|43.03|45.35|42.95|0
1654273520000|2022-06-03 16:25:20|45.53|43.13|45.68|43.28|45.68|43.28|45.53|43.13|0
1654273530000|2022-06-03 16:25:30|45.58|43.18|45.73|43.33|45.73|43.33|45.58|43.18|0
1654273540000|2022-06-03 16:25:40|45.83|43.43|45.68|43.28|45.9|43.5|45.68|43.28|0
1654273550000|2022-06-03 16:25:50|45.63|43.23|45.63|43.23|45.68|43.28|45.53|43.13|0
1654273560000|2022-06-03 16:26:00|45.58|43.18|45.48|43.08|45.58|43.18|45.48|43.08|0
1654273570000|2022-06-03 16:26:10|45.42|43.02|45.42|43.02|45.53|43.13|45.42|43.02|0
1654273580000|2022-06-03 16:26:20|45.5|43.1|45.37|42.97|45.5|43.1|45.37|42.97|0
1654273590000|2022-06-03 16:26:30|45.42|43.02|45.53|43.13|45.53|43.13|45.42|43.02|0
1654273600000|2022-06-03 16:26:40|45.37|42.97|45.47|43.07|45.47|43.07|45.37|42.97|0
1654273610000|2022-06-03 16:26:50|45.42|43.02|45.52|43.12|45.63|43.23|45.42|43.02|0
1654273620000|2022-06-03 16:27:00|45.42|43.02|45.08|42.68|45.42|43.02|45.08|42.68|0
1654273630000|2022-06-03 16:27:10|45.12|42.72|44.98|42.58|45.12|42.72|44.98|42.58|0
1654273640000|2022-06-03 16:27:20|45.03|42.63|45.17|42.77|45.17|42.77|45.03|42.63|0
1654273650000|2022-06-03 16:27:30|45.27|42.87|45.12|42.72|45.32|42.92|45.12|42.72|0
1654273660000|2022-06-03 16:27:40|45.22|42.82|45.15|42.75|45.22|42.82|45.12|42.72|0
1654273670000|2022-06-03 16:27:50|45.32|42.92|45.12|42.72|45.32|42.92|45.12|42.72|0
1654273680000|2022-06-03 16:28:00|45.27|42.87|45.32|42.92|45.32|42.92|45.27|42.87|0
1654273690000|2022-06-03 16:28:10|45.42|43.02|45.27|42.87|45.42|43.02|45.25|42.85|0
1654273700000|2022-06-03 16:28:20|45.32|42.92|45.32|42.92|45.32|42.92|45.27|42.87|0
1654273710000|2022-06-03 16:28:30|45.22|42.82|45.17|42.77|45.22|42.82|45.17|42.77|0
1654273720000|2022-06-03 16:28:40|45.32|42.92|45.32|42.92|45.32|42.92|45.22|42.82|0
1654273730000|2022-06-03 16:28:50|45.35|42.95|45.32|42.92|45.35|42.95|45.32|42.92|0
1654273740000|2022-06-03 16:29:00|45.27|42.87|45.32|42.92|45.32|42.92|45.27|42.87|0
1654273750000|2022-06-03 16:29:10|45.37|42.97|45.6|43.2|45.62|43.22|45.37|42.97|0
1654273760000|2022-06-03 16:29:20|45.62|43.22|45.47|43.07|45.62|43.22|45.47|43.07|0
1654273770000|2022-06-03 16:29:30|45.32|42.92|45.37|42.97|45.42|43.02|45.32|42.92|0
1654273780000|2022-06-03 16:29:40|45.32|42.92|45.57|43.17|45.62|43.22|45.32|42.92|0
1654273790000|2022-06-03 16:29:50|45.72|43.32|45.67|43.27|45.72|43.32|45.67|43.27|0
1654273800000|2022-06-03 16:30:00|45.72|43.32|45.67|43.27|45.83|43.43|45.67|43.27|0
1654273810000|2022-06-03 16:30:10|45.62|43.22|45.62|43.22|45.62|43.22|45.52|43.12|0
1654273820000|2022-06-03 16:30:20|45.57|43.17|45.83|43.43|45.83|43.43|45.57|43.17|0
1654273830000|2022-06-03 16:30:30|45.88|43.48|45.88|43.48|45.88|43.48|45.88|43.48|0
1654273840000|2022-06-03 16:30:40|45.93|43.53|45.83|43.43|45.93|43.53|45.83|43.43|0
1654273850000|2022-06-03 16:30:50|45.77|43.37|45.52|43.12|45.77|43.37|45.52|43.12|0
1654273860000|2022-06-03 16:31:00|45.42|43.02|45.57|43.17|45.57|43.17|45.42|43.02|0
1654273870000|2022-06-03 16:31:10|45.42|43.02|45.5|43.1|45.5|43.1|45.42|43.02|0
1654273880000|2022-06-03 16:31:20|45.57|43.17|45.57|43.17|45.67|43.27|45.52|43.12|0
1654273890000|2022-06-03 16:31:30|45.52|43.12|45.52|43.12|45.52|43.12|45.37|42.97|0
1654273900000|2022-06-03 16:31:40|45.42|43.02|45.45|43.05|45.47|43.07|45.42|43.02|0
1654273910000|2022-06-03 16:31:50|45.52|43.12|45.42|43.02|45.52|43.12|45.42|43.02|0
1654273920000|2022-06-03 16:32:00|45.45|43.05|45.37|42.97|45.47|43.07|45.37|42.97|0
1654273930000|2022-06-03 16:32:10|45.32|42.92|45.22|42.82|45.32|42.92|45.22|42.82|0
1654273940000|2022-06-03 16:32:20|45.32|42.92|45.32|42.92|45.32|42.92|45.32|42.92|0
1654273950000|2022-06-03 16:32:30|45.22|42.82|45.52|43.12|45.52|43.12|45.22|42.82|0
1654273960000|2022-06-03 16:32:40|45.67|43.27|45.52|43.12|45.67|43.27|45.47|43.07|0
1654273970000|2022-06-03 16:32:50|45.47|43.07|45.47|43.07|45.47|43.07|45.47|43.07|0
1654273980000|2022-06-03 16:33:00|45.42|43.02|45.47|43.07|45.47|43.07|45.42|43.02|0
1654273990000|2022-06-03 16:33:10|45.37|42.97|45.17|42.77|45.37|42.97|45.17|42.77|0
1654274000000|2022-06-03 16:33:20|45.07|42.67|45.12|42.72|45.17|42.77|45.07|42.67|0
1654274010000|2022-06-03 16:33:30|45.17|42.77|45.12|42.72|45.17|42.77|45.07|42.67|0
1654274020000|2022-06-03 16:33:40|45.07|42.67|45.12|42.72|45.12|42.72|45.07|42.67|0
1654274030000|2022-06-03 16:33:50|45.22|42.82|45.37|42.97|45.37|42.97|45.22|42.82|0
1654274040000|2022-06-03 16:34:00|45.32|42.92|45.32|42.92|45.37|42.97|45.27|42.87|0
1654274050000|2022-06-03 16:34:10|45.22|42.82|45.27|42.87|45.27|42.87|45.22|42.82|0
1654274060000|2022-06-03 16:34:20|45.22|42.82|45.32|42.92|45.37|42.97|45.22|42.82|0
1654274070000|2022-06-03 16:34:30|45.27|42.87|45.32|42.92|45.37|42.97|45.27|42.87|0
1654274080000|2022-06-03 16:34:40|45.37|42.97|45.47|43.07|45.47|43.07|45.37|42.97|0
1654274090000|2022-06-03 16:34:50|45.42|43.02|45.37|42.97|45.42|43.02|45.32|42.92|0
1654274100000|2022-06-03 16:35:00|45.32|42.92|45.17|42.77|45.32|42.92|45.17|42.77|0
1654274110000|2022-06-03 16:35:10|45.22|42.82|45.35|42.95|45.35|42.95|45.22|42.82|0
1654274120000|2022-06-03 16:35:20|45.25|42.85|45.17|42.77|45.25|42.85|45.17|42.77|0
1654274130000|2022-06-03 16:35:30|45.12|42.72|45.17|42.77|45.17|42.77|45.12|42.72|0
1654274140000|2022-06-03 16:35:40|45.12|42.72|45.47|43.07|45.47|43.07|45.12|42.72|0
1654274150000|2022-06-03 16:35:50|45.52|43.12|45.62|43.22|45.67|43.27|45.52|43.12|0
1654274160000|2022-06-03 16:36:00|45.57|43.17|45.42|43.02|45.57|43.17|45.32|42.92|0
1654274170000|2022-06-03 16:36:10|45.57|43.17|45.72|43.32|45.77|43.37|45.57|43.17|0
1654274180000|2022-06-03 16:36:20|45.62|43.22|45.67|43.27|45.77|43.37|45.62|43.22|0
1654274190000|2022-06-03 16:36:30|45.72|43.32|45.72|43.32|45.77|43.37|45.67|43.27|0
1654274200000|2022-06-03 16:36:40|45.82|43.42|45.82|43.42|45.82|43.42|45.82|43.42|0
1654274210000|2022-06-03 16:36:50|45.87|43.47|46.13|43.73|46.13|43.73|45.87|43.47|0
1654274220000|2022-06-03 16:37:00|46.08|43.68|46.2|43.8|46.2|43.8|46.08|43.68|0
1654274230000|2022-06-03 16:37:10|46.23|43.83|45.97|43.57|46.28|43.88|45.97|43.57|0
1654274240000|2022-06-03 16:37:20|46.13|43.73|45.97|43.57|46.13|43.73|45.97|43.57|0
1654274250000|2022-06-03 16:37:30|45.87|43.47|46.02|43.62|46.02|43.62|45.87|43.47|0
1654274260000|2022-06-03 16:37:40|46.08|43.68|46.18|43.78|46.18|43.78|46.08|43.68|0
1654274270000|2022-06-03 16:37:50|46.23|43.83|46.28|43.88|46.28|43.88|46.18|43.78|0
1654274280000|2022-06-03 16:38:00|46.33|43.93|46.53|44.13|46.53|44.13|46.33|43.93|0
1654274290000|2022-06-03 16:38:10|46.58|44.18|46.48|44.08|46.63|44.23|46.48|44.08|0
1654274300000|2022-06-03 16:38:20|46.43|44.03|46.51|44.11|46.51|44.11|46.43|44.03|0
1654274310000|2022-06-03 16:38:30|46.53|44.13|46.63|44.23|46.63|44.23|46.53|44.13|0
1654274320000|2022-06-03 16:38:40|46.69|44.29|46.74|44.34|46.74|44.34|46.69|44.29|0
1654274330000|2022-06-03 16:38:50|46.69|44.29|46.63|44.23|46.69|44.29|46.63|44.23|0
1654274340000|2022-06-03 16:39:00|46.48|44.08|46.53|44.13|46.53|44.13|46.28|43.88|0
1654274350000|2022-06-03 16:39:10|46.63|44.23|46.74|44.34|46.74|44.34|46.63|44.23|0
1654274360000|2022-06-03 16:39:20|46.69|44.29|46.69|44.29|46.69|44.29|46.66|44.26|0
1654274370000|2022-06-03 16:39:30|46.74|44.34|46.94|44.54|46.94|44.54|46.74|44.34|0
1654274380000|2022-06-03 16:39:40|46.99|44.59|46.79|44.39|46.99|44.59|46.79|44.39|0
1654274390000|2022-06-03 16:39:50|46.74|44.34|46.79|44.39|46.79|44.39|46.68|44.28|0
1654274400000|2022-06-03 16:40:00|46.68|44.28|46.84|44.44|46.84|44.44|46.68|44.28|0
1654274410000|2022-06-03 16:40:10|46.89|44.49|46.79|44.39|46.89|44.49|46.74|44.34|0
1654274420000|2022-06-03 16:40:20|46.68|44.28|46.84|44.44|46.84|44.44|46.68|44.28|0
1654274430000|2022-06-03 16:40:30|46.74|44.34|46.63|44.23|46.74|44.34|46.63|44.23|0
1654274440000|2022-06-03 16:40:40|46.68|44.28|46.68|44.28|46.68|44.28|46.68|44.28|0
1654274450000|2022-06-03 16:40:50|46.66|44.26|46.53|44.13|46.66|44.26|46.53|44.13|0
1654274460000|2022-06-03 16:41:00|46.48|44.08|46.43|44.03|46.48|44.08|46.43|44.03|0
1654274470000|2022-06-03 16:41:10|46.48|44.08|46.38|43.98|46.48|44.08|46.3|43.9|0
1654274480000|2022-06-03 16:41:20|46.33|43.93|46.25|43.85|46.38|43.98|46.25|43.85|0
1654274490000|2022-06-03 16:41:30|46.2|43.8|46.33|43.93|46.33|43.93|46.18|43.78|0
1654274500000|2022-06-03 16:41:40|46.28|43.88|45.97|43.57|46.28|43.88|45.97|43.57|0
1654274510000|2022-06-03 16:41:50|46.02|43.62|45.97|43.57|46.12|43.72|45.97|43.57|0
1654274520000|2022-06-03 16:42:00|46.02|43.62|46.02|43.62|46.02|43.62|46.02|43.62|0
1654274530000|2022-06-03 16:42:10|45.97|43.57|46.2|43.8|46.2|43.8|45.97|43.57|0
1654274540000|2022-06-03 16:42:20|46.17|43.77|46.28|43.88|46.28|43.88|46.17|43.77|0
1654274550000|2022-06-03 16:42:30|46.33|43.93|46.33|43.93|46.38|43.98|46.33|43.93|0
1654274560000|2022-06-03 16:42:40|46.28|43.88|46.33|43.93|46.38|43.98|46.28|43.88|0
1654274570000|2022-06-03 16:42:50|46.23|43.83|46.17|43.77|46.23|43.83|46.12|43.72|0
1654274580000|2022-06-03 16:43:00|46.05|43.65|46.07|43.67|46.07|43.67|45.92|43.52|0
1654274590000|2022-06-03 16:43:10|46.12|43.72|46.02|43.62|46.12|43.72|46.02|43.62|0
1654274600000|2022-06-03 16:43:20|45.97|43.57|45.77|43.37|45.97|43.57|45.77|43.37|0
1654274610000|2022-06-03 16:43:30|45.72|43.32|45.72|43.32|45.77|43.37|45.72|43.32|0
1654274620000|2022-06-03 16:43:40|45.67|43.27|45.67|43.27|45.82|43.42|45.67|43.27|0
1654274630000|2022-06-03 16:43:50|45.77|43.37|45.77|43.37|45.77|43.37|45.67|43.27|0
1654274640000|2022-06-03 16:44:00|45.74|43.34|45.67|43.27|45.77|43.37|45.67|43.27|0
1654274650000|2022-06-03 16:44:10|45.72|43.32|45.82|43.42|45.82|43.42|45.72|43.32|0
1654274660000|2022-06-03 16:44:20|45.87|43.47|45.92|43.52|45.92|43.52|45.87|43.47|0
1654274670000|2022-06-03 16:44:30|45.87|43.47|45.92|43.52|45.97|43.57|45.87|43.47|0
1654274680000|2022-06-03 16:44:40|46.07|43.67|46.02|43.62|46.07|43.67|46|43.6|0
1654274690000|2022-06-03 16:44:50|46.07|43.67|46.12|43.72|46.12|43.72|46.07|43.67|0
1654274700000|2022-06-03 16:45:00|46.22|43.82|46.22|43.82|46.22|43.82|46.12|43.72|0
1654274710000|2022-06-03 16:45:10|46.07|43.67|46.07|43.67|46.12|43.72|46.07|43.67|0
1654274720000|2022-06-03 16:45:20|45.97|43.57|45.92|43.52|45.97|43.57|45.92|43.52|0
1654274730000|2022-06-03 16:45:30|45.97|43.57|46.02|43.62|46.07|43.67|45.97|43.57|0
1654274740000|2022-06-03 16:45:40|45.97|43.57|45.97|43.57|45.97|43.57|45.87|43.47|0
1654274750000|2022-06-03 16:45:50|45.92|43.52|45.97|43.57|45.97|43.57|45.92|43.52|0
1654274760000|2022-06-03 16:46:00|45.87|43.47|45.82|43.42|45.87|43.47|45.82|43.42|0
1654274770000|2022-06-03 16:46:10|45.92|43.52|45.89|43.49|45.97|43.57|45.87|43.47|0
1654274780000|2022-06-03 16:46:20|45.97|43.57|45.87|43.47|45.97|43.57|45.87|43.47|0
1654274790000|2022-06-03 16:46:30|45.77|43.37|45.82|43.42|45.87|43.47|45.77|43.37|0
1654274800000|2022-06-03 16:46:40|45.87|43.47|45.82|43.42|45.92|43.52|45.82|43.42|0
1654274810000|2022-06-03 16:46:50|45.87|43.47|45.92|43.52|45.92|43.52|45.87|43.47|0
1654274820000|2022-06-03 16:47:00|45.82|43.42|45.92|43.52|45.92|43.52|45.82|43.42|0
1654274830000|2022-06-03 16:47:10|45.97|43.57|46.02|43.62|46.02|43.62|45.97|43.57|0
1654274840000|2022-06-03 16:47:20|46.07|43.67|46.02|43.62|46.07|43.67|45.99|43.59|0
1654274850000|2022-06-03 16:47:30|45.94|43.54|46.02|43.62|46.07|43.67|45.92|43.52|0
1654274860000|2022-06-03 16:47:40|46.07|43.67|46.12|43.72|46.17|43.77|46.07|43.67|0
1654274870000|2022-06-03 16:47:50|46.07|43.67|46.12|43.72|46.12|43.72|46.02|43.62|0
1654274880000|2022-06-03 16:48:00|46.17|43.77|46.38|43.98|46.38|43.98|46.12|43.72|0
1654274890000|2022-06-03 16:48:10|46.43|44.03|46.58|44.18|46.58|44.18|46.43|44.03|0
1654274900000|2022-06-03 16:48:20|46.63|44.23|46.58|44.18|46.73|44.33|46.58|44.18|0
1654274910000|2022-06-03 16:48:30|46.63|44.23|46.73|44.33|46.73|44.33|46.63|44.23|0
1654274920000|2022-06-03 16:48:40|46.68|44.28|46.78|44.38|46.78|44.38|46.68|44.28|0
1654274930000|2022-06-03 16:48:50|46.84|44.44|46.94|44.54|46.99|44.59|46.84|44.44|0
1654274940000|2022-06-03 16:49:00|46.99|44.59|46.83|44.43|46.99|44.59|46.83|44.43|0
1654274950000|2022-06-03 16:49:10|46.78|44.38|46.68|44.28|46.78|44.38|46.58|44.18|0
1654274960000|2022-06-03 16:49:20|46.63|44.23|46.78|44.38|46.78|44.38|46.63|44.23|0
1654274970000|2022-06-03 16:49:30|46.83|44.43|46.86|44.46|46.94|44.54|46.83|44.43|0
1654274980000|2022-06-03 16:49:40|46.78|44.38|46.78|44.38|46.83|44.43|46.78|44.38|0
1654274990000|2022-06-03 16:49:50|46.83|44.43|46.68|44.28|46.83|44.43|46.68|44.28|0
1654275000000|2022-06-03 16:50:00|46.48|44.08|46.48|44.08|46.53|44.13|46.43|44.03|0
1654275010000|2022-06-03 16:50:10|46.32|43.92|46.12|43.72|46.32|43.92|46.12|43.72|0
1654275020000|2022-06-03 16:50:20|46.07|43.67|46.12|43.72|46.17|43.77|46.07|43.67|0
1654275030000|2022-06-03 16:50:30|46.17|43.77|46.12|43.72|46.22|43.82|46.12|43.72|0
1654275040000|2022-06-03 16:50:40|46.07|43.67|46.2|43.8|46.2|43.8|46.07|43.67|0
1654275050000|2022-06-03 16:50:50|46.17|43.77|45.87|43.47|46.17|43.77|45.87|43.47|0
1654275060000|2022-06-03 16:51:00|45.84|43.44|45.67|43.27|45.84|43.44|45.67|43.27|0
1654275070000|2022-06-03 16:51:10|45.72|43.32|45.72|43.32|45.72|43.32|45.67|43.27|0
1654275080000|2022-06-03 16:51:20|45.67|43.27|45.72|43.32|45.72|43.32|45.67|43.27|0
1654275090000|2022-06-03 16:51:30|45.77|43.37|45.97|43.57|45.97|43.57|45.77|43.37|0
1654275100000|2022-06-03 16:51:40|46.07|43.67|46.02|43.62|46.07|43.67|46.02|43.62|0
1654275110000|2022-06-03 16:51:50|46.09|43.69|46.07|43.67|46.12|43.72|46.07|43.67|0
1654275120000|2022-06-03 16:52:00|46.12|43.72|46.02|43.62|46.17|43.77|46.02|43.62|0
1654275130000|2022-06-03 16:52:10|46.12|43.72|46.02|43.62|46.12|43.72|46.02|43.62|0
1654275140000|2022-06-03 16:52:20|46.07|43.67|46.27|43.87|46.27|43.87|46.07|43.67|0
1654275150000|2022-06-03 16:52:30|46.37|43.97|46.48|44.08|46.48|44.08|46.37|43.97|0
1654275160000|2022-06-03 16:52:40|46.53|44.13|46.53|44.13|46.58|44.18|46.53|44.13|0
1654275170000|2022-06-03 16:52:50|46.58|44.18|46.48|44.08|46.58|44.18|46.48|44.08|0
1654275180000|2022-06-03 16:53:00|46.53|44.13|46.58|44.18|46.58|44.18|46.48|44.08|0
1654275190000|2022-06-03 16:53:10|46.53|44.13|46.53|44.13|46.58|44.18|46.53|44.13|0
1654275200000|2022-06-03 16:53:20|46.58|44.18|46.53|44.13|46.58|44.18|46.53|44.13|0
1654275210000|2022-06-03 16:53:30|46.63|44.23|46.78|44.38|46.78|44.38|46.63|44.23|0
1654275220000|2022-06-03 16:53:40|46.73|44.33|46.68|44.28|46.73|44.33|46.68|44.28|0
1654275230000|2022-06-03 16:53:50|46.7|44.3|46.68|44.28|46.73|44.33|46.68|44.28|0
1654275240000|2022-06-03 16:54:00|46.78|44.38|46.73|44.33|46.78|44.38|46.73|44.33|0
1654275250000|2022-06-03 16:54:10|46.78|44.38|46.83|44.43|46.83|44.43|46.78|44.38|0
1654275260000|2022-06-03 16:54:20|46.88|44.48|46.83|44.43|46.88|44.48|46.78|44.38|0
1654275270000|2022-06-03 16:54:30|46.88|44.48|46.83|44.43|46.88|44.48|46.83|44.43|0
1654275280000|2022-06-03 16:54:40|46.88|44.48|46.88|44.48|46.88|44.48|46.83|44.43|0
1654275290000|2022-06-03 16:54:50|46.94|44.54|46.94|44.54|46.96|44.56|46.94|44.54|0
1654275300000|2022-06-03 16:55:00|46.99|44.59|46.86|44.46|46.99|44.59|46.86|44.46|0
1654275310000|2022-06-03 16:55:10|46.94|44.54|46.99|44.59|46.99|44.59|46.88|44.48|0
1654275320000|2022-06-03 16:55:20|47.04|44.64|47.09|44.69|47.09|44.69|46.99|44.59|0
1654275330000|2022-06-03 16:55:30|47.14|44.74|47.19|44.79|47.19|44.79|47.14|44.74|0
1654275340000|2022-06-03 16:55:40|47.55|45.15|47.45|45.05|47.55|45.15|47.45|45.05|0
1654275350000|2022-06-03 16:55:50|47.35|44.95|47.4|45|47.4|45|47.24|44.84|0
1654275360000|2022-06-03 16:56:00|47.5|45.1|47.71|45.31|47.71|45.31|47.5|45.1|0
1654275370000|2022-06-03 16:56:10|47.87|45.47|47.92|45.52|47.97|45.57|47.87|45.47|0
1654275380000|2022-06-03 16:56:20|47.87|45.47|47.71|45.31|47.87|45.47|47.71|45.31|0
1654275390000|2022-06-03 16:56:30|47.73|45.33|47.81|45.41|47.81|45.41|47.71|45.31|0
1654275400000|2022-06-03 16:56:40|47.87|45.47|47.84|45.44|47.92|45.52|47.84|45.44|0
1654275410000|2022-06-03 16:56:50|47.81|45.41|47.87|45.47|47.92|45.52|47.81|45.41|0
1654275420000|2022-06-03 16:57:00|47.81|45.41|47.61|45.21|47.81|45.41|47.61|45.21|0
1654275430000|2022-06-03 16:57:10|47.66|45.26|47.66|45.26|47.71|45.31|47.66|45.26|0
1654275440000|2022-06-03 16:57:20|47.76|45.36|47.79|45.39|47.79|45.39|47.66|45.26|0
1654275450000|2022-06-03 16:57:30|47.76|45.36|47.92|45.52|47.92|45.52|47.76|45.36|0
1654275460000|2022-06-03 16:57:40|47.97|45.57|47.97|45.57|47.97|45.57|47.92|45.52|0
1654275470000|2022-06-03 16:57:50|47.76|45.36|47.76|45.36|47.76|45.36|47.76|45.36|0
1654275480000|2022-06-03 16:58:00|47.71|45.31|47.45|45.05|47.71|45.31|47.45|45.05|0
1654275490000|2022-06-03 16:58:10|47.61|45.21|47.61|45.21|47.71|45.31|47.61|45.21|0
1654275500000|2022-06-03 16:58:20|47.66|45.26|47.47|45.07|47.66|45.26|47.45|45.05|0
1654275510000|2022-06-03 16:58:30|47.45|45.05|47.55|45.15|47.61|45.21|47.45|45.05|0
1654275520000|2022-06-03 16:58:40|47.5|45.1|47.5|45.1|47.55|45.15|47.45|45.05|0
1654275530000|2022-06-03 16:58:50|47.45|45.05|47.45|45.05|47.5|45.1|47.45|45.05|0
1654275540000|2022-06-03 16:59:00|47.5|45.1|47.45|45.05|47.5|45.1|47.45|45.05|0
1654275550000|2022-06-03 16:59:10|47.5|45.1|47.5|45.1|47.55|45.15|47.5|45.1|0
1654275560000|2022-06-03 16:59:20|47.66|45.26|47.71|45.31|47.71|45.31|47.66|45.26|0
1654275570000|2022-06-03 16:59:30|47.81|45.41|47.76|45.36|47.81|45.41|47.76|45.36|0
1654275580000|2022-06-03 16:59:40|47.81|45.41|47.81|45.41|47.86|45.46|47.81|45.41|0
1654275590000|2022-06-03 16:59:50|47.86|45.46|47.92|45.52|47.92|45.52|47.81|45.41|0
1654275600000|2022-06-03 17:00:00|47.86|45.46|47.92|45.52|47.92|45.52|47.86|45.46|0
1654275610000|2022-06-03 17:00:10|47.71|45.31|47.66|45.26|47.76|45.36|47.66|45.26|0
1654275620000|2022-06-03 17:00:20|47.71|45.31|47.92|45.52|47.92|45.52|47.71|45.31|0
1654275630000|2022-06-03 17:00:30|47.97|45.57|47.81|45.41|47.97|45.57|47.76|45.36|0
1654275640000|2022-06-03 17:00:40|47.76|45.36|47.76|45.36|47.81|45.41|47.71|45.31|0
1654275650000|2022-06-03 17:00:50|47.92|45.52|47.97|45.57|47.97|45.57|47.92|45.52|0
1654275660000|2022-06-03 17:01:00|48.13|45.73|48.44|46.04|48.44|46.04|48.13|45.73|0
1654275670000|2022-06-03 17:01:10|48.39|45.99|48.55|46.15|48.55|46.15|48.39|45.99|0
1654275680000|2022-06-03 17:01:20|48.49|46.09|48.6|46.2|48.6|46.2|48.49|46.09|0
1654275690000|2022-06-03 17:01:30|48.65|46.25|48.55|46.15|48.65|46.25|48.55|46.15|0
1654275700000|2022-06-03 17:01:40|48.65|46.25|48.76|46.36|48.76|46.36|48.65|46.25|0
1654275710000|2022-06-03 17:01:50|48.7|46.3|48.65|46.25|48.7|46.3|48.6|46.2|0
1654275720000|2022-06-03 17:02:00|48.7|46.3|48.7|46.3|48.7|46.3|48.7|46.3|0
1654275730000|2022-06-03 17:02:10|48.76|46.36|48.86|46.46|48.86|46.46|48.76|46.36|0
1654275740000|2022-06-03 17:02:20|48.91|46.51|48.97|46.57|48.97|46.57|48.91|46.51|0
1654275750000|2022-06-03 17:02:30|48.91|46.51|49.02|46.62|49.02|46.62|48.91|46.51|0
1654275760000|2022-06-03 17:02:40|49.07|46.67|49.02|46.62|49.07|46.67|49.02|46.62|0
1654275770000|2022-06-03 17:02:50|49.13|46.73|49.29|46.89|49.29|46.89|49.13|46.73|0
1654275780000|2022-06-03 17:03:00|49.34|46.94|49.29|46.89|49.34|46.94|49.18|46.78|0
1654275790000|2022-06-03 17:03:10|49.18|46.78|49.18|46.78|49.18|46.78|49.07|46.67|0
1654275800000|2022-06-03 17:03:20|49.07|46.67|49.18|46.78|49.18|46.78|49.07|46.67|0
1654275810000|2022-06-03 17:03:30|49.13|46.73|49.13|46.73|49.23|46.83|49.13|46.73|0
1654275820000|2022-06-03 17:03:40|49.23|46.83|49.45|47.05|49.45|47.05|49.23|46.83|0
1654275830000|2022-06-03 17:03:50|49.5|47.1|49.66|47.26|49.66|47.26|49.5|47.1|0
1654275840000|2022-06-03 17:04:00|49.71|47.31|49.77|47.37|49.77|47.37|49.66|47.26|0
1654275850000|2022-06-03 17:04:10|49.88|47.48|49.98|47.58|49.98|47.58|49.88|47.48|0
1654275860000|2022-06-03 17:04:20|49.88|47.48|49.93|47.53|50.04|47.64|49.88|47.48|0
1654275870000|2022-06-03 17:04:30|49.88|47.48|49.87|47.47|49.93|47.53|49.87|47.47|0
1654275880000|2022-06-03 17:04:40|50.04|47.64|50.04|47.64|50.04|47.64|49.98|47.58|0
1654275890000|2022-06-03 17:04:50|49.93|47.53|49.82|47.42|49.93|47.53|49.82|47.42|0
1654275900000|2022-06-03 17:05:00|51.75|49.35|49.26|46.86|51.81|49.41|49.26|46.86|0
1654275910000|2022-06-03 17:05:10|49.21|46.81|49.05|46.65|49.21|46.81|49.05|46.65|0
1654275920000|2022-06-03 17:05:20|49|46.6|48.84|46.44|49|46.6|48.84|46.44|0
1654275930000|2022-06-03 17:05:30|48.78|46.38|48.81|46.41|48.81|46.41|48.78|46.38|0
1654275940000|2022-06-03 17:05:40|48.73|46.33|48.46|46.06|48.73|46.33|48.46|46.06|0
1654275950000|2022-06-03 17:05:50|48.52|46.12|48.57|46.17|48.62|46.22|48.52|46.12|0
1654275960000|2022-06-03 17:06:00|48.73|46.33|48.89|46.49|49|46.6|48.73|46.33|0
1654275970000|2022-06-03 17:06:10|48.84|46.44|49.05|46.65|49.05|46.65|48.84|46.44|0
1654275980000|2022-06-03 17:06:20|49|46.6|48.94|46.54|49.05|46.65|48.94|46.54|0
1654275990000|2022-06-03 17:06:30|48.89|46.49|48.99|46.59|48.99|46.59|48.89|46.49|0
1654276000000|2022-06-03 17:06:40|49.05|46.65|49.1|46.7|49.1|46.7|48.99|46.59|0
1654276010000|2022-06-03 17:06:50|49.21|46.81|49.32|46.92|49.32|46.92|49.21|46.81|0
1654276020000|2022-06-03 17:07:00|49.37|46.97|49.42|47.02|49.42|47.02|49.37|46.97|0
1654276030000|2022-06-03 17:07:10|49.39|46.99|49.5|47.1|49.5|47.1|49.39|46.99|0
1654276040000|2022-06-03 17:07:20|49.48|47.08|49.31|46.91|49.53|47.13|49.31|46.91|0
1654276050000|2022-06-03 17:07:30|49.05|46.65|48.99|46.59|49.1|46.7|48.99|46.59|0
1654276060000|2022-06-03 17:07:40|48.94|46.54|48.94|46.54|48.94|46.54|48.89|46.49|0
1654276070000|2022-06-03 17:07:50|48.89|46.49|48.78|46.38|48.89|46.49|48.78|46.38|0
1654276080000|2022-06-03 17:08:00|48.83|46.43|48.83|46.43|48.83|46.43|48.73|46.33|0
1654276090000|2022-06-03 17:08:10|48.73|46.33|48.57|46.17|48.73|46.33|48.57|46.17|0
1654276100000|2022-06-03 17:08:20|48.52|46.12|48.41|46.01|48.52|46.12|48.41|46.01|0
1654276110000|2022-06-03 17:08:30|48.46|46.06|48.36|45.96|48.46|46.06|48.36|45.96|0
1654276120000|2022-06-03 17:08:40|48.2|45.8|48.15|45.75|48.2|45.8|48.15|45.75|0
1654276130000|2022-06-03 17:08:50|48.04|45.64|48.1|45.7|48.1|45.7|48.04|45.64|0
1654276140000|2022-06-03 17:09:00|48.25|45.85|48.25|45.85|48.41|46.01|48.25|45.85|0
1654276150000|2022-06-03 17:09:10|48.31|45.91|47.99|45.59|48.31|45.91|47.99|45.59|0
1654276160000|2022-06-03 17:09:20|48.04|45.64|48.2|45.8|48.2|45.8|48.04|45.64|0
1654276170000|2022-06-03 17:09:30|48.25|45.85|48.25|45.85|48.25|45.85|48.2|45.8|0
1654276180000|2022-06-03 17:09:40|48.15|45.75|48.04|45.64|48.15|45.75|48.04|45.64|0
1654276190000|2022-06-03 17:09:50|48.15|45.75|48.2|45.8|48.25|45.85|48.15|45.75|0
1654276200000|2022-06-03 17:10:00|48.25|45.85|48.09|45.69|48.25|45.85|48.04|45.64|0
1654276210000|2022-06-03 17:10:10|48.04|45.64|47.99|45.59|48.04|45.64|47.94|45.54|0
1654276220000|2022-06-03 17:10:20|48.15|45.75|48.09|45.69|48.15|45.75|48.04|45.64|0
1654276230000|2022-06-03 17:10:30|48.04|45.64|47.99|45.59|48.09|45.69|47.99|45.59|0
1654276240000|2022-06-03 17:10:40|48.04|45.64|48.15|45.75|48.15|45.75|48.04|45.64|0
1654276250000|2022-06-03 17:10:50|48.3|45.9|48.36|45.96|48.46|46.06|48.3|45.9|0
1654276260000|2022-06-03 17:11:00|48.41|46.01|48.15|45.75|48.41|46.01|48.15|45.75|0
1654276270000|2022-06-03 17:11:10|48.09|45.69|48.09|45.69|48.15|45.75|48.09|45.69|0
1654276280000|2022-06-03 17:11:20|48.2|45.8|48.09|45.69|48.2|45.8|48.09|45.69|0
1654276290000|2022-06-03 17:11:30|48.04|45.64|47.99|45.59|48.09|45.69|47.99|45.59|0
1654276300000|2022-06-03 17:11:40|47.94|45.54|48.09|45.69|48.09|45.69|47.94|45.54|0
1654276310000|2022-06-03 17:11:50|48.2|45.8|48.3|45.9|48.3|45.9|48.15|45.75|0
1654276320000|2022-06-03 17:12:00|48.25|45.85|48.3|45.9|48.3|45.9|48.25|45.85|0
1654276330000|2022-06-03 17:12:10|48.2|45.8|48.09|45.69|48.2|45.8|48.09|45.69|0
1654276340000|2022-06-03 17:12:20|48.15|45.75|48.2|45.8|48.2|45.8|48.09|45.69|0
1654276350000|2022-06-03 17:12:30|48.3|45.9|48.2|45.8|48.3|45.9|48.09|45.69|0
1654276360000|2022-06-03 17:12:40|48.15|45.75|48.25|45.85|48.25|45.85|48.15|45.75|0
1654276370000|2022-06-03 17:12:50|48.09|45.69|48.15|45.75|48.15|45.75|48.09|45.69|0
1654276380000|2022-06-03 17:13:00|48.04|45.64|47.99|45.59|48.04|45.64|47.99|45.59|0
1654276390000|2022-06-03 17:13:10|47.88|45.48|47.88|45.48|47.88|45.48|47.88|45.48|0
1654276400000|2022-06-03 17:13:20|47.83|45.43|47.83|45.43|47.88|45.48|47.83|45.43|0
1654276410000|2022-06-03 17:13:30|47.88|45.48|47.83|45.43|47.88|45.48|47.78|45.38|0
1654276420000|2022-06-03 17:13:40|47.73|45.33|47.73|45.33|47.78|45.38|47.7|45.3|0
1654276430000|2022-06-03 17:13:50|47.67|45.27|47.78|45.38|47.78|45.38|47.67|45.27|0
1654276440000|2022-06-03 17:14:00|47.73|45.33|47.78|45.38|47.78|45.38|47.73|45.33|0
1654276450000|2022-06-03 17:14:10|47.83|45.43|47.78|45.38|47.88|45.48|47.78|45.38|0
1654276460000|2022-06-03 17:14:20|47.73|45.33|47.57|45.17|47.73|45.33|47.57|45.17|0
1654276470000|2022-06-03 17:14:30|47.62|45.22|47.47|45.07|47.62|45.22|47.47|45.07|0
1654276480000|2022-06-03 17:14:40|47.41|45.01|47.31|44.91|47.41|45.01|47.31|44.91|0
1654276490000|2022-06-03 17:14:50|47.36|44.96|47.31|44.91|47.36|44.96|47.26|44.86|0
1654276500000|2022-06-03 17:15:00|47.36|44.96|47|44.6|47.36|44.96|47|44.6|0
1654276510000|2022-06-03 17:15:10|47.15|44.75|47.05|44.65|47.15|44.75|47|44.6|0
1654276520000|2022-06-03 17:15:20|46.95|44.55|47.05|44.65|47.05|44.65|46.95|44.55|0
1654276530000|2022-06-03 17:15:30|47|44.6|46.95|44.55|47.05|44.65|46.95|44.55|0
1654276540000|2022-06-03 17:15:40|47|44.6|46.95|44.55|47|44.6|46.9|44.5|0
1654276550000|2022-06-03 17:15:50|46.84|44.44|46.69|44.29|46.84|44.44|46.69|44.29|0
1654276560000|2022-06-03 17:16:00|46.9|44.5|47|44.6|47|44.6|46.84|44.44|0
1654276570000|2022-06-03 17:16:10|46.95|44.55|47.1|44.7|47.1|44.7|46.95|44.55|0
1654276580000|2022-06-03 17:16:20|47.05|44.65|46.95|44.55|47.05|44.65|46.95|44.55|0
1654276590000|2022-06-03 17:16:30|47|44.6|47.1|44.7|47.15|44.75|47|44.6|0
1654276600000|2022-06-03 17:16:40|47.15|44.75|47|44.6|47.21|44.81|47|44.6|0
1654276610000|2022-06-03 17:16:50|46.95|44.55|46.84|44.44|46.95|44.55|46.84|44.44|0
1654276620000|2022-06-03 17:17:00|46.69|44.29|46.74|44.34|46.74|44.34|46.59|44.19|0
1654276630000|2022-06-03 17:17:10|46.69|44.29|46.64|44.24|46.69|44.29|46.64|44.24|0
1654276640000|2022-06-03 17:17:20|46.61|44.21|46.64|44.24|46.66|44.26|46.61|44.21|0
1654276650000|2022-06-03 17:17:30|46.59|44.19|46.64|44.24|46.64|44.24|46.59|44.19|0
1654276660000|2022-06-03 17:17:40|46.59|44.19|46.59|44.19|46.59|44.19|46.59|44.19|0
1654276670000|2022-06-03 17:17:50|46.23|43.83|46.23|43.83|46.23|43.83|46.23|43.83|0
1654276680000|2022-06-03 17:18:00|46.13|43.73|45.57|43.17|46.13|43.73|45.57|43.17|0
1654276690000|2022-06-03 17:18:10|45.77|43.37|45.52|43.12|45.82|43.42|45.52|43.12|0
1654276700000|2022-06-03 17:18:20|45.47|43.07|45.42|43.02|45.47|43.07|45.37|42.97|0
1654276710000|2022-06-03 17:18:30|45.27|42.87|45.42|43.02|45.44|43.04|45.27|42.87|0
1654276720000|2022-06-03 17:18:40|45.52|43.12|45.32|42.92|45.52|43.12|45.32|42.92|0
1654276730000|2022-06-03 17:18:50|45.27|42.87|45.12|42.72|45.27|42.87|45.12|42.72|0
1654276740000|2022-06-03 17:19:00|45.07|42.67|44.82|42.42|45.07|42.67|44.72|42.32|0
1654276750000|2022-06-03 17:19:10|44.87|42.47|45.07|42.67|45.09|42.69|44.87|42.47|0
1654276760000|2022-06-03 17:19:20|45.02|42.62|45.02|42.62|45.17|42.77|45.02|42.62|0
1654276770000|2022-06-03 17:19:30|44.97|42.57|45.07|42.67|45.12|42.72|44.97|42.57|0
1654276780000|2022-06-03 17:19:40|45.12|42.72|45.09|42.69|45.32|42.92|45.09|42.69|0
1654276790000|2022-06-03 17:19:50|45.04|42.64|44.92|42.52|45.07|42.67|44.92|42.52|0
1654276800000|2022-06-03 17:20:00|44.97|42.57|45.07|42.67|45.07|42.67|44.94|42.54|0
1654276810000|2022-06-03 17:20:10|45.17|42.77|45.22|42.82|45.22|42.82|45.17|42.77|0
1654276820000|2022-06-03 17:20:20|45.17|42.77|45.12|42.72|45.17|42.77|45.02|42.62|0
1654276830000|2022-06-03 17:20:30|45.07|42.67|45.22|42.82|45.22|42.82|45.02|42.62|0
1654276840000|2022-06-03 17:20:40|45.17|42.77|45.07|42.67|45.17|42.77|45.07|42.67|0
1654276850000|2022-06-03 17:20:50|45.04|42.64|45.02|42.62|45.12|42.72|45.02|42.62|0
1654276860000|2022-06-03 17:21:00|44.92|42.52|44.87|42.47|44.92|42.52|44.87|42.47|0
1654276870000|2022-06-03 17:21:10|45.02|42.62|43.81|41.41|45.07|42.67|43.72|41.32|0
1654276880000|2022-06-03 17:21:20|43.77|41.37|43.81|41.41|43.81|41.41|43.77|41.37|0
1654276890000|2022-06-03 17:21:30|43.86|41.46|46.49|44.09|46.49|44.09|43.86|41.46|0
1654276900000|2022-06-03 17:21:40|46.59|44.19|46.44|44.04|46.59|44.19|46.44|44.04|0
1654276910000|2022-06-03 17:21:50|46.51|44.11|46.56|44.16|46.59|44.19|46.51|44.11|0
1654276920000|2022-06-03 17:22:00|46.54|44.14|46.39|43.99|46.56|44.16|46.39|43.99|0
1654276930000|2022-06-03 17:22:10|46.44|44.04|46.44|44.04|46.59|44.19|46.44|44.04|0
1654276940000|2022-06-03 17:22:20|46.49|44.09|46.49|44.09|46.49|44.09|46.39|43.99|0
1654276950000|2022-06-03 17:22:30|46.39|43.99|46.49|44.09|46.49|44.09|46.39|43.99|0
1654276960000|2022-06-03 17:22:40|46.59|44.19|46.49|44.09|46.64|44.24|46.49|44.09|0
1654276970000|2022-06-03 17:22:50|46.61|44.21|46.74|44.34|46.79|44.39|46.61|44.21|0
1654276980000|2022-06-03 17:23:00|46.79|44.39|46.74|44.34|46.79|44.39|46.69|44.29|0
1654276990000|2022-06-03 17:23:10|46.69|44.29|46.69|44.29|46.69|44.29|46.54|44.14|0
1654277000000|2022-06-03 17:23:20|46.59|44.19|46.69|44.29|46.69|44.29|46.59|44.19|0
1654277010000|2022-06-03 17:23:30|46.64|44.24|46.49|44.09|46.64|44.24|46.49|44.09|0
1654277020000|2022-06-03 17:23:40|46.54|44.14|46.54|44.14|46.54|44.14|46.49|44.09|0
1654277030000|2022-06-03 17:23:50|46.49|44.09|46.54|44.14|46.54|44.14|46.49|44.09|0
1654277040000|2022-06-03 17:24:00|46.59|44.19|46.38|43.98|46.59|44.19|46.38|43.98|0
1654277050000|2022-06-03 17:24:10|46.28|43.88|46.31|43.91|46.31|43.91|46.23|43.83|0
1654277060000|2022-06-03 17:24:20|46.44|44.04|46.59|44.19|46.59|44.19|46.44|44.04|0
1654277070000|2022-06-03 17:24:30|46.74|44.34|46.74|44.34|46.79|44.39|46.74|44.34|0
1654277080000|2022-06-03 17:24:40|46.79|44.39|46.74|44.34|46.79|44.39|46.74|44.34|0
1654277090000|2022-06-03 17:24:50|46.84|44.44|46.95|44.55|47.1|44.7|46.84|44.44|0
1654277100000|2022-06-03 17:25:00|47.05|44.65|47.1|44.7|47.15|44.75|47.05|44.65|0
1654277110000|2022-06-03 17:25:10|47.15|44.75|47.25|44.85|47.25|44.85|47.15|44.75|0
1654277120000|2022-06-03 17:25:20|47.2|44.8|47.1|44.7|47.2|44.8|47.1|44.7|0
1654277130000|2022-06-03 17:25:30|47.15|44.75|47.1|44.7|47.25|44.85|47.1|44.7|0
1654277140000|2022-06-03 17:25:40|47.2|44.8|47.28|44.88|47.3|44.9|47.2|44.8|0
1654277150000|2022-06-03 17:25:50|47.1|44.7|47.36|44.96|47.36|44.96|47.1|44.7|0
1654277160000|2022-06-03 17:26:00|47.3|44.9|47.15|44.75|47.3|44.9|47.15|44.75|0
1654277170000|2022-06-03 17:26:10|47.2|44.8|47.1|44.7|47.2|44.8|47.1|44.7|0
1654277180000|2022-06-03 17:26:20|47.05|44.65|47.15|44.75|47.2|44.8|47.05|44.65|0
1654277190000|2022-06-03 17:26:30|47.1|44.7|47.15|44.75|47.15|44.75|47.1|44.7|0
1654277200000|2022-06-03 17:26:40|47.1|44.7|47|44.6|47.1|44.7|47|44.6|0
1654277210000|2022-06-03 17:26:50|47.1|44.7|47.2|44.8|47.2|44.8|47.1|44.7|0
1654277220000|2022-06-03 17:27:00|47.1|44.7|47.15|44.75|47.15|44.75|47.05|44.65|0
1654277230000|2022-06-03 17:27:10|47.1|44.7|47.15|44.75|47.25|44.85|47.1|44.7|0
1654277240000|2022-06-03 17:27:20|47.2|44.8|47.36|44.96|47.36|44.96|47.2|44.8|0
1654277250000|2022-06-03 17:27:30|47.25|44.85|47.2|44.8|47.25|44.85|47.2|44.8|0
1654277260000|2022-06-03 17:27:40|47.15|44.75|47.15|44.75|47.17|44.77|47.15|44.75|0
1654277270000|2022-06-03 17:27:50|47.2|44.8|46.89|44.49|47.2|44.8|46.89|44.49|0
1654277280000|2022-06-03 17:28:00|46.69|44.29|46.79|44.39|46.79|44.39|46.69|44.29|0
1654277290000|2022-06-03 17:28:10|46.69|44.29|46.74|44.34|46.74|44.34|46.69|44.29|0
1654277300000|2022-06-03 17:28:20|46.79|44.39|46.64|44.24|46.79|44.39|46.59|44.19|0
1654277310000|2022-06-03 17:28:30|46.66|44.26|46.79|44.39|46.79|44.39|46.66|44.26|0
1654277320000|2022-06-03 17:28:40|46.84|44.44|46.76|44.36|46.84|44.44|46.74|44.34|0
1654277330000|2022-06-03 17:28:50|46.79|44.39|46.84|44.44|46.84|44.44|46.74|44.34|0
1654277340000|2022-06-03 17:29:00|46.94|44.54|47.05|44.65|47.05|44.65|46.94|44.54|0
1654277350000|2022-06-03 17:29:10|46.99|44.59|46.99|44.59|47.1|44.7|46.89|44.49|0
1654277360000|2022-06-03 17:29:20|47.2|44.8|47.2|44.8|47.25|44.85|47.2|44.8|0
1654277370000|2022-06-03 17:29:30|47.3|44.9|47.1|44.7|47.3|44.9|47.1|44.7|0
1654277380000|2022-06-03 17:29:40|47.07|44.67|47.05|44.65|47.15|44.75|47.05|44.65|0
1654277390000|2022-06-03 17:29:50|46.99|44.59|46.99|44.59|47.02|44.62|46.99|44.59|0
1654277400000|2022-06-03 17:30:00|46.94|44.54|46.53|44.13|46.94|44.54|46.53|44.13|0
1654277410000|2022-06-03 17:30:10|46.33|43.93|46.2|43.8|46.38|43.98|46.2|43.8|0
1654277420000|2022-06-03 17:30:20|46.28|43.88|46.13|43.73|46.33|43.93|46.13|43.73|0
1654277430000|2022-06-03 17:30:30|46.28|43.88|46.53|44.13|46.53|44.13|46.28|43.88|0
1654277440000|2022-06-03 17:30:40|46.46|44.06|46.28|43.88|46.48|44.08|46.28|43.88|0
1654277450000|2022-06-03 17:30:50|46.13|43.73|46.23|43.83|46.23|43.83|46.08|43.68|0
1654277460000|2022-06-03 17:31:00|46.28|43.88|46.28|43.88|46.28|43.88|46.23|43.83|0
1654277470000|2022-06-03 17:31:10|46.43|44.03|46.28|43.88|46.43|44.03|46.28|43.88|0
1654277480000|2022-06-03 17:31:20|46.13|43.73|46.08|43.68|46.28|43.88|46.08|43.68|0
1654277490000|2022-06-03 17:31:30|46.13|43.73|45.98|43.58|46.13|43.73|45.98|43.58|0
1654277500000|2022-06-03 17:31:40|45.93|43.53|45.88|43.48|45.93|43.53|45.83|43.43|0
1654277510000|2022-06-03 17:31:50|45.83|43.43|45.93|43.53|45.93|43.53|45.83|43.43|0
1654277520000|2022-06-03 17:32:00|45.95|43.55|46.18|43.78|46.18|43.78|45.95|43.55|0
1654277530000|2022-06-03 17:32:10|46.13|43.73|46.03|43.63|46.13|43.73|46.03|43.63|0
1654277540000|2022-06-03 17:32:20|45.93|43.53|45.83|43.43|45.93|43.53|45.83|43.43|0
1654277550000|2022-06-03 17:32:30|45.88|43.48|46.08|43.68|46.08|43.68|45.88|43.48|0
1654277560000|2022-06-03 17:32:40|46.13|43.73|46.13|43.73|46.13|43.73|46.08|43.68|0
1654277570000|2022-06-03 17:32:50|46.23|43.83|46.38|43.98|46.38|43.98|46.13|43.73|0
1654277580000|2022-06-03 17:33:00|46.23|43.83|46.23|43.83|46.28|43.88|46.23|43.83|0
1654277590000|2022-06-03 17:33:10|46.18|43.78|46.23|43.83|46.23|43.83|46.15|43.75|0
1654277600000|2022-06-03 17:33:20|46.38|43.98|46.38|43.98|46.38|43.98|46.38|43.98|0
1654277610000|2022-06-03 17:33:30|46.28|43.88|46.15|43.75|46.3|43.9|46.15|43.75|0
1654277620000|2022-06-03 17:33:40|46.18|43.78|46.23|43.83|46.28|43.88|46.18|43.78|0
1654277630000|2022-06-03 17:33:50|46.18|43.78|46.18|43.78|46.23|43.83|46.18|43.78|0
1654277640000|2022-06-03 17:34:00|46.3|43.9|46.18|43.78|46.3|43.9|46.18|43.78|0
1654277650000|2022-06-03 17:34:10|46.28|43.88|46.33|43.93|46.35|43.95|46.28|43.88|0
1654277660000|2022-06-03 17:34:20|46.38|43.98|46.23|43.83|46.38|43.98|46.23|43.83|0
1654277670000|2022-06-03 17:34:30|46.18|43.78|46.23|43.83|46.23|43.83|46.18|43.78|0
1654277680000|2022-06-03 17:34:40|46.25|43.85|46.23|43.83|46.33|43.93|46.23|43.83|0
1654277690000|2022-06-03 17:34:50|46.43|44.03|46.58|44.18|46.69|44.29|46.43|44.03|0
1654277700000|2022-06-03 17:35:00|46.69|44.29|46.84|44.44|46.84|44.44|46.63|44.23|0
1654277710000|2022-06-03 17:35:10|46.89|44.49|46.63|44.23|46.89|44.49|46.63|44.23|0
1654277720000|2022-06-03 17:35:20|46.69|44.29|46.63|44.23|46.69|44.29|46.58|44.18|0
1654277730000|2022-06-03 17:35:30|46.66|44.26|46.53|44.13|46.66|44.26|46.53|44.13|0
1654277740000|2022-06-03 17:35:40|46.38|43.98|46.58|44.18|46.58|44.18|46.38|43.98|0
1654277750000|2022-06-03 17:35:50|46.51|44.11|46.4|44|46.51|44.11|46.4|44|0
1654277760000|2022-06-03 17:36:00|46.28|43.88|46.43|44.03|46.43|44.03|46.28|43.88|0
1654277770000|2022-06-03 17:36:10|46.58|44.18|46.79|44.39|46.79|44.39|46.58|44.18|0
1654277780000|2022-06-03 17:36:20|46.84|44.44|46.58|44.18|46.84|44.44|46.53|44.13|0
1654277790000|2022-06-03 17:36:30|46.74|44.34|46.79|44.39|46.84|44.44|46.74|44.34|0
1654277800000|2022-06-03 17:36:40|46.63|44.23|46.71|44.31|46.71|44.31|46.58|44.18|0
1654277810000|2022-06-03 17:36:50|46.74|44.34|46.63|44.23|46.76|44.36|46.63|44.23|0
1654277820000|2022-06-03 17:37:00|46.68|44.28|46.89|44.49|46.89|44.49|46.68|44.28|0
1654277830000|2022-06-03 17:37:10|46.94|44.54|47.2|44.8|47.2|44.8|46.89|44.49|0
1654277840000|2022-06-03 17:37:20|47.22|44.82|47.17|44.77|47.3|44.9|47.17|44.77|0
1654277850000|2022-06-03 17:37:30|47.2|44.8|47.2|44.8|47.3|44.9|47.2|44.8|0
1654277860000|2022-06-03 17:37:40|47.25|44.85|46.94|44.54|47.25|44.85|46.94|44.54|0
1654277870000|2022-06-03 17:37:50|46.84|44.44|46.94|44.54|46.94|44.54|46.84|44.44|0
1654277880000|2022-06-03 17:38:00|46.74|44.34|46.68|44.28|46.74|44.34|46.63|44.23|0
1654277890000|2022-06-03 17:38:10|46.71|44.31|46.99|44.59|46.99|44.59|46.71|44.31|0
1654277900000|2022-06-03 17:38:20|46.89|44.49|46.94|44.54|46.99|44.59|46.89|44.49|0
1654277910000|2022-06-03 17:38:30|46.99|44.59|46.74|44.34|46.99|44.59|46.74|44.34|0
1654277920000|2022-06-03 17:38:40|46.79|44.39|46.74|44.34|46.79|44.39|46.74|44.34|0
1654277930000|2022-06-03 17:38:50|46.66|44.26|46.79|44.39|46.79|44.39|46.66|44.26|0
1654277940000|2022-06-03 17:39:00|46.74|44.34|46.79|44.39|46.79|44.39|46.68|44.28|0
1654277950000|2022-06-03 17:39:10|46.74|44.34|46.79|44.39|46.79|44.39|46.63|44.23|0
1654277960000|2022-06-03 17:39:20|46.74|44.34|46.74|44.34|46.74|44.34|46.68|44.28|0
1654277970000|2022-06-03 17:39:30|46.68|44.28|46.58|44.18|46.68|44.28|46.58|44.18|0
1654277980000|2022-06-03 17:39:40|46.53|44.13|46.53|44.13|46.58|44.18|46.53|44.13|0
1654277990000|2022-06-03 17:39:50|46.58|44.18|46.63|44.23|46.63|44.23|46.53|44.13|0
1654278000000|2022-06-03 17:40:00|46.68|44.28|46.43|44.03|46.68|44.28|46.38|43.98|0
1654278010000|2022-06-03 17:40:10|46.38|43.98|46.48|44.08|46.48|44.08|46.38|43.98|0
1654278020000|2022-06-03 17:40:20|46.45|44.05|46.23|43.83|46.45|44.05|46.23|43.83|0
1654278030000|2022-06-03 17:40:30|46.33|43.93|46.07|43.67|46.33|43.93|46.07|43.67|0
1654278040000|2022-06-03 17:40:40|46.1|43.7|46.18|43.78|46.18|43.78|46.1|43.7|0
1654278050000|2022-06-03 17:40:50|46.12|43.72|46.18|43.78|46.28|43.88|46.07|43.67|0
1654278060000|2022-06-03 17:41:00|46.02|43.62|45.92|43.52|46.12|43.72|45.92|43.52|0
1654278070000|2022-06-03 17:41:10|46.02|43.62|46.02|43.62|46.02|43.62|46.02|43.62|0
1654278080000|2022-06-03 17:41:20|46.12|43.72|46.18|43.78|46.28|43.88|46.12|43.72|0
1654278090000|2022-06-03 17:41:30|46.23|43.83|45.87|43.47|46.23|43.83|45.87|43.47|0
1654278100000|2022-06-03 17:41:40|45.77|43.37|45.77|43.37|45.77|43.37|45.77|43.37|0
1654278110000|2022-06-03 17:41:50|45.72|43.32|45.42|43.02|45.72|43.32|45.42|43.02|0
1654278120000|2022-06-03 17:42:00|45.37|42.97|45.32|42.92|45.37|42.97|45.32|42.92|0
1654278130000|2022-06-03 17:42:10|45.37|42.97|45.42|43.02|45.42|43.02|45.22|42.82|0
1654278140000|2022-06-03 17:42:20|45.62|43.22|45.64|43.24|45.64|43.24|45.62|43.22|0
1654278150000|2022-06-03 17:42:30|45.57|43.17|45.44|43.04|45.57|43.17|45.42|43.02|0
1654278160000|2022-06-03 17:42:40|45.37|42.97|45.17|42.77|45.37|42.97|45.17|42.77|0
1654278170000|2022-06-03 17:42:50|45.12|42.72|45.17|42.77|45.17|42.77|45.12|42.72|0
1654278180000|2022-06-03 17:43:00|45.22|42.82|45.2|42.8|45.22|42.82|45.2|42.8|0
1654278190000|2022-06-03 17:43:10|45.22|42.82|44.82|42.42|45.27|42.87|44.82|42.42|0
1654278200000|2022-06-03 17:43:20|44.97|42.57|44.92|42.52|44.97|42.57|44.87|42.47|0
1654278210000|2022-06-03 17:43:30|44.87|42.47|44.92|42.52|44.92|42.52|44.82|42.42|0
1654278220000|2022-06-03 17:43:40|44.87|42.47|44.82|42.42|44.92|42.52|44.82|42.42|0
1654278230000|2022-06-03 17:43:50|44.8|42.4|44.82|42.42|44.82|42.42|44.8|42.4|0
1654278240000|2022-06-03 17:44:00|45|42.6|45.02|42.62|45.02|42.62|44.97|42.57|0
1654278250000|2022-06-03 17:44:10|44.82|42.42|44.92|42.52|44.92|42.52|44.82|42.42|0
1654278260000|2022-06-03 17:44:20|44.97|42.57|45.02|42.62|45.07|42.67|44.97|42.57|0
1654278270000|2022-06-03 17:44:30|44.97|42.57|45.17|42.77|45.17|42.77|44.97|42.57|0
1654278280000|2022-06-03 17:44:40|45.22|42.82|45.22|42.82|45.22|42.82|45.17|42.77|0
1654278290000|2022-06-03 17:44:50|45.27|42.87|45.17|42.77|45.27|42.87|45.17|42.77|0
1654278300000|2022-06-03 17:45:00|45.22|42.82|45.17|42.77|45.32|42.92|45.12|42.72|0
1654278310000|2022-06-03 17:45:10|45.27|42.87|45.17|42.77|45.32|42.92|45.17|42.77|0
1654278320000|2022-06-03 17:45:20|45.12|42.72|45.12|42.72|45.12|42.72|45.07|42.67|0
1654278330000|2022-06-03 17:45:30|45.09|42.69|44.92|42.52|45.09|42.69|44.92|42.52|0
1654278340000|2022-06-03 17:45:40|44.87|42.47|44.82|42.42|44.87|42.47|44.82|42.42|0
1654278350000|2022-06-03 17:45:50|44.77|42.37|45.12|42.72|45.12|42.72|44.77|42.37|0
1654278360000|2022-06-03 17:46:00|45.02|42.62|45.12|42.72|45.12|42.72|45.02|42.62|0
1654278370000|2022-06-03 17:46:10|45.22|42.82|45.22|42.82|45.22|42.82|45.22|42.82|0
1654278380000|2022-06-03 17:46:20|45.17|42.77|45.22|42.82|45.22|42.82|45.14|42.74|0
1654278390000|2022-06-03 17:46:30|45.42|43.02|45.42|43.02|45.42|43.02|45.37|42.97|0
1654278400000|2022-06-03 17:46:40|45.47|43.07|45.47|43.07|45.52|43.12|45.47|43.07|0
1654278410000|2022-06-03 17:46:50|45.42|43.02|45.52|43.12|45.52|43.12|45.42|43.02|0
1654278420000|2022-06-03 17:47:00|45.62|43.22|45.62|43.22|45.72|43.32|45.62|43.22|0
1654278430000|2022-06-03 17:47:10|45.52|43.12|45.67|43.27|45.77|43.37|45.52|43.12|0
1654278440000|2022-06-03 17:47:20|45.64|43.24|45.62|43.22|45.64|43.24|45.62|43.22|0
1654278450000|2022-06-03 17:47:30|45.57|43.17|45.77|43.37|45.77|43.37|45.57|43.17|0
1654278460000|2022-06-03 17:47:40|45.67|43.27|45.82|43.42|45.82|43.42|45.62|43.22|0
1654278470000|2022-06-03 17:47:50|45.72|43.32|45.77|43.37|45.77|43.37|45.72|43.32|0
1654278480000|2022-06-03 17:48:00|45.67|43.27|45.77|43.37|45.77|43.37|45.62|43.22|0
1654278490000|2022-06-03 17:48:10|45.87|43.47|45.87|43.47|45.92|43.52|45.87|43.47|0
1654278500000|2022-06-03 17:48:20|45.79|43.39|45.87|43.47|45.87|43.47|45.79|43.39|0
1654278510000|2022-06-03 17:48:30|45.82|43.42|45.77|43.37|45.82|43.42|45.77|43.37|0
1654278520000|2022-06-03 17:48:40|45.82|43.42|45.67|43.27|45.82|43.42|45.67|43.27|0
1654278530000|2022-06-03 17:48:50|45.72|43.32|45.67|43.27|45.72|43.32|45.67|43.27|0
1654278540000|2022-06-03 17:49:00|45.57|43.17|45.47|43.07|45.57|43.17|45.42|43.02|0
1654278550000|2022-06-03 17:49:10|45.42|43.02|45.57|43.17|45.57|43.17|45.42|43.02|0
1654278560000|2022-06-03 17:49:20|45.62|43.22|45.57|43.17|45.62|43.22|45.52|43.12|0
1654278570000|2022-06-03 17:49:30|45.67|43.27|45.87|43.47|45.87|43.47|45.67|43.27|0
1654278580000|2022-06-03 17:49:40|45.82|43.42|45.82|43.42|45.82|43.42|45.79|43.39|0
1654278590000|2022-06-03 17:49:50|45.87|43.47|45.92|43.52|45.92|43.52|45.84|43.44|0
1654278600000|2022-06-03 17:50:00|46.02|43.62|45.77|43.37|46.02|43.62|45.77|43.37|0
1654278610000|2022-06-03 17:50:10|45.82|43.42|45.97|43.57|45.97|43.57|45.82|43.42|0
1654278620000|2022-06-03 17:50:20|46.02|43.62|45.92|43.52|46.02|43.62|45.92|43.52|0
1654278630000|2022-06-03 17:50:30|45.94|43.54|45.92|43.52|45.94|43.54|45.87|43.47|0
1654278640000|2022-06-03 17:50:40|45.87|43.47|45.67|43.27|45.87|43.47|45.67|43.27|0
1654278650000|2022-06-03 17:50:50|45.72|43.32|45.72|43.32|45.72|43.32|45.62|43.22|0
1654278660000|2022-06-03 17:51:00|45.62|43.22|45.62|43.22|45.62|43.22|45.62|43.22|0
1654278670000|2022-06-03 17:51:10|45.57|43.17|45.64|43.24|45.64|43.24|45.57|43.17|0
1654278680000|2022-06-03 17:51:20|45.74|43.34|45.84|43.44|45.87|43.47|45.74|43.34|0
1654278690000|2022-06-03 17:51:30|45.89|43.49|46.07|43.67|46.07|43.67|45.89|43.49|0
1654278700000|2022-06-03 17:51:40|46.02|43.62|45.82|43.42|46.02|43.62|45.82|43.42|0
1654278710000|2022-06-03 17:51:50|45.77|43.37|45.87|43.47|45.92|43.52|45.77|43.37|0
1654278720000|2022-06-03 17:52:00|45.84|43.44|45.82|43.42|45.84|43.44|45.82|43.42|0
1654278730000|2022-06-03 17:52:10|45.87|43.47|45.89|43.49|45.89|43.49|45.87|43.47|0
1654278740000|2022-06-03 17:52:20|45.82|43.42|45.97|43.57|45.97|43.57|45.82|43.42|0
1654278750000|2022-06-03 17:52:30|45.92|43.52|45.87|43.47|45.92|43.52|45.87|43.47|0
1654278760000|2022-06-03 17:52:40|45.92|43.52|45.87|43.47|45.97|43.57|45.87|43.47|0
1654278770000|2022-06-03 17:52:50|45.97|43.57|45.97|43.57|45.99|43.59|45.97|43.57|0
1654278780000|2022-06-03 17:53:00|46.02|43.62|46.07|43.67|46.07|43.67|45.97|43.57|0
1654278790000|2022-06-03 17:53:10|46.12|43.72|46.32|43.92|46.32|43.92|46.12|43.72|0
1654278800000|2022-06-03 17:53:20|46.27|43.87|46.32|43.92|46.32|43.92|46.27|43.87|0
1654278810000|2022-06-03 17:53:30|46.22|43.82|46.02|43.62|46.22|43.82|46.02|43.62|0
1654278820000|2022-06-03 17:53:40|45.92|43.52|45.87|43.47|45.92|43.52|45.87|43.47|0
1654278830000|2022-06-03 17:53:50|45.82|43.42|45.82|43.42|45.82|43.42|45.77|43.37|0
1654278840000|2022-06-03 17:54:00|45.87|43.47|45.77|43.37|45.87|43.47|45.74|43.34|0
1654278850000|2022-06-03 17:54:10|46.12|43.72|46.07|43.67|46.12|43.72|46.02|43.62|0
1654278860000|2022-06-03 17:54:20|46.02|43.62|45.82|43.42|46.02|43.62|45.82|43.42|0
1654278870000|2022-06-03 17:54:30|45.72|43.32|45.67|43.27|45.72|43.32|45.67|43.27|0
1654278880000|2022-06-03 17:54:40|45.72|43.32|45.77|43.37|45.77|43.37|45.67|43.27|0
1654278890000|2022-06-03 17:54:50|45.72|43.32|45.67|43.27|45.74|43.34|45.67|43.27|0
1654278900000|2022-06-03 17:55:00|45.57|43.17|45.52|43.12|45.62|43.22|45.52|43.12|0
1654278910000|2022-06-03 17:55:10|45.47|43.07|45.57|43.17|45.57|43.17|45.47|43.07|0
1654278920000|2022-06-03 17:55:20|45.52|43.12|45.57|43.17|45.57|43.17|45.52|43.12|0
1654278930000|2022-06-03 17:55:30|45.52|43.12|45.67|43.27|45.67|43.27|45.52|43.12|0
1654278940000|2022-06-03 17:55:40|45.77|43.37|45.72|43.32|45.82|43.42|45.72|43.32|0
1654278950000|2022-06-03 17:55:50|45.67|43.27|45.72|43.32|45.72|43.32|45.62|43.22|0
1654278960000|2022-06-03 17:56:00|45.67|43.27|45.72|43.32|45.72|43.32|45.62|43.22|0
1654278970000|2022-06-03 17:56:10|45.77|43.37|45.92|43.52|45.92|43.52|45.72|43.32|0
1654278980000|2022-06-03 17:56:20|45.77|43.37|45.82|43.42|45.82|43.42|45.77|43.37|0
1654278990000|2022-06-03 17:56:30|45.77|43.37|45.77|43.37|45.77|43.37|45.74|43.34|0
1654279000000|2022-06-03 17:56:40|45.62|43.22|45.77|43.37|45.77|43.37|45.62|43.22|0
1654279010000|2022-06-03 17:56:50|45.62|43.22|45.47|43.07|45.62|43.22|45.42|43.02|0
1654279020000|2022-06-03 17:57:00|45.42|43.02|45.67|43.27|45.67|43.27|45.42|43.02|0
1654279030000|2022-06-03 17:57:10|45.72|43.32|45.77|43.37|45.77|43.37|45.72|43.32|0
1654279040000|2022-06-03 17:57:20|45.69|43.29|45.51|43.11|45.69|43.29|45.51|43.11|0
1654279050000|2022-06-03 17:57:30|45.56|43.16|45.67|43.27|45.67|43.27|45.56|43.16|0
1654279060000|2022-06-03 17:57:40|45.62|43.22|45.77|43.37|45.82|43.42|45.56|43.16|0
1654279070000|2022-06-03 17:57:50|45.79|43.39|45.87|43.47|45.92|43.52|45.79|43.39|0
1654279080000|2022-06-03 17:58:00|45.82|43.42|45.87|43.47|45.87|43.47|45.82|43.42|0
1654279090000|2022-06-03 17:58:10|45.92|43.52|45.92|43.52|45.92|43.52|45.87|43.47|0
1654279100000|2022-06-03 17:58:20|45.82|43.42|45.72|43.32|45.82|43.42|45.72|43.32|0
1654279110000|2022-06-03 17:58:30|45.82|43.42|45.74|43.34|45.82|43.42|45.74|43.34|0
1654279120000|2022-06-03 17:58:40|45.77|43.37|45.71|43.31|45.77|43.37|45.71|43.31|0
1654279130000|2022-06-03 17:58:50|45.69|43.29|45.56|43.16|45.69|43.29|45.56|43.16|0
1654279140000|2022-06-03 17:59:00|45.61|43.21|45.41|43.01|45.61|43.21|45.41|43.01|0
1654279150000|2022-06-03 17:59:10|45.46|43.06|45.41|43.01|45.46|43.06|45.41|43.01|0
1654279160000|2022-06-03 17:59:20|45.46|43.06|45.41|43.01|45.46|43.06|45.36|42.96|0
1654279170000|2022-06-03 17:59:30|45.51|43.11|45.41|43.01|45.51|43.11|45.36|42.96|0
1654279180000|2022-06-03 17:59:40|45.31|42.91|45.36|42.96|45.36|42.96|45.26|42.86|0
1654279190000|2022-06-03 17:59:50|45.41|43.01|45.51|43.11|45.51|43.11|45.41|43.01|0
1654279200000|2022-06-03 18:00:00|45.31|42.91|44.97|42.57|45.31|42.91|44.97|42.57|0
1654279210000|2022-06-03 18:00:10|45.02|42.62|45.02|42.62|45.07|42.67|44.97|42.57|0
1654279220000|2022-06-03 18:00:20|44.92|42.52|45.26|42.86|45.26|42.86|44.92|42.52|0
1654279230000|2022-06-03 18:00:30|45.31|42.91|45.39|42.99|45.41|43.01|45.31|42.91|0
1654279240000|2022-06-03 18:00:40|45.46|43.06|45.51|43.11|45.51|43.11|45.41|43.01|0
1654279250000|2022-06-03 18:00:50|45.26|42.86|45.26|42.86|45.31|42.91|45.21|42.81|0
1654279260000|2022-06-03 18:01:00|45.21|42.81|45.16|42.76|45.26|42.86|45.16|42.76|0
1654279270000|2022-06-03 18:01:10|45.06|42.66|45.21|42.81|45.21|42.81|45.06|42.66|0
1654279280000|2022-06-03 18:01:20|45.26|42.86|45.06|42.66|45.26|42.86|45.06|42.66|0
1654279290000|2022-06-03 18:01:30|45.02|42.62|45.06|42.66|45.11|42.71|45.02|42.62|0
1654279300000|2022-06-03 18:01:40|44.92|42.52|44.82|42.42|44.92|42.52|44.82|42.42|0
1654279310000|2022-06-03 18:01:50|44.72|42.32|44.67|42.27|44.82|42.42|44.67|42.27|0
1654279320000|2022-06-03 18:02:00|44.72|42.32|44.67|42.27|44.72|42.32|44.57|42.17|0
1654279330000|2022-06-03 18:02:10|44.62|42.22|44.77|42.37|44.77|42.37|44.62|42.22|0
1654279340000|2022-06-03 18:02:20|44.72|42.32|44.82|42.42|44.82|42.42|44.72|42.32|0
1654279350000|2022-06-03 18:02:30|44.92|42.52|44.92|42.52|44.92|42.52|44.82|42.42|0
1654279360000|2022-06-03 18:02:40|44.72|42.32|44.87|42.47|44.87|42.47|44.72|42.32|0
1654279370000|2022-06-03 18:02:50|44.92|42.52|45.01|42.61|45.01|42.61|44.87|42.47|0
1654279380000|2022-06-03 18:03:00|45.16|42.76|45.26|42.86|45.26|42.86|45.16|42.76|0
1654279390000|2022-06-03 18:03:10|45.21|42.81|45.46|43.06|45.46|43.06|45.21|42.81|0
1654279400000|2022-06-03 18:03:20|45.54|43.14|45.51|43.11|45.54|43.14|45.46|43.06|0
1654279410000|2022-06-03 18:03:30|45.56|43.16|45.59|43.19|45.66|43.26|45.56|43.16|0
1654279420000|2022-06-03 18:03:40|45.66|43.26|45.71|43.31|45.76|43.36|45.66|43.26|0
1654279430000|2022-06-03 18:03:50|45.76|43.36|45.86|43.46|45.86|43.46|45.76|43.36|0
1654279440000|2022-06-03 18:04:00|45.91|43.51|45.91|43.51|45.91|43.51|45.81|43.41|0
1654279450000|2022-06-03 18:04:10|46.07|43.67|45.91|43.51|46.07|43.67|45.91|43.51|0
1654279460000|2022-06-03 18:04:20|45.71|43.31|45.74|43.34|45.76|43.36|45.71|43.31|0
1654279470000|2022-06-03 18:04:30|45.86|43.46|45.81|43.41|45.86|43.46|45.71|43.31|0
1654279480000|2022-06-03 18:04:40|45.61|43.21|45.76|43.36|45.76|43.36|45.61|43.21|0
1654279490000|2022-06-03 18:04:50|45.86|43.46|45.71|43.31|45.86|43.46|45.71|43.31|0
1654279500000|2022-06-03 18:05:00|45.76|43.36|45.51|43.11|45.76|43.36|45.51|43.11|0
1654279510000|2022-06-03 18:05:10|45.61|43.21|45.46|43.06|45.61|43.21|45.46|43.06|0
1654279520000|2022-06-03 18:05:20|45.56|43.16|45.41|43.01|45.56|43.16|45.39|42.99|0
1654279530000|2022-06-03 18:05:30|45.36|42.96|45.41|43.01|45.41|43.01|45.31|42.91|0
1654279540000|2022-06-03 18:05:40|45.31|42.91|45.46|43.06|45.46|43.06|45.31|42.91|0
1654279550000|2022-06-03 18:05:50|45.51|43.11|45.41|43.01|45.51|43.11|45.36|42.96|0
1654279560000|2022-06-03 18:06:00|45.31|42.91|45.46|43.06|45.46|43.06|45.31|42.91|0
1654279570000|2022-06-03 18:06:10|45.71|43.31|45.86|43.46|45.86|43.46|45.69|43.29|0
1654279580000|2022-06-03 18:06:20|45.69|43.29|45.66|43.26|45.69|43.29|45.61|43.21|0
1654279590000|2022-06-03 18:06:30|45.76|43.36|45.81|43.41|45.81|43.41|45.76|43.36|0
1654279600000|2022-06-03 18:06:40|45.86|43.46|45.96|43.56|46.01|43.61|45.86|43.46|0
1654279610000|2022-06-03 18:06:50|46.06|43.66|46.17|43.77|46.17|43.77|46.06|43.66|0
1654279620000|2022-06-03 18:07:00|46.19|43.79|46.01|43.61|46.22|43.82|46.01|43.61|0
1654279630000|2022-06-03 18:07:10|46.11|43.71|45.96|43.56|46.11|43.71|45.96|43.56|0
1654279640000|2022-06-03 18:07:20|46.01|43.61|46.01|43.61|46.06|43.66|46.01|43.61|0
1654279650000|2022-06-03 18:07:30|46.04|43.64|46.01|43.61|46.06|43.66|46.01|43.61|0
1654279660000|2022-06-03 18:07:40|45.86|43.46|45.81|43.41|45.86|43.46|45.81|43.41|0
1654279670000|2022-06-03 18:07:50|45.86|43.46|45.91|43.51|45.91|43.51|45.86|43.46|0
1654279680000|2022-06-03 18:08:00|45.86|43.46|45.76|43.36|45.91|43.51|45.76|43.36|0
1654279690000|2022-06-03 18:08:10|45.71|43.31|45.66|43.26|45.76|43.36|45.66|43.26|0
1654279700000|2022-06-03 18:08:20|45.71|43.31|45.76|43.36|45.76|43.36|45.71|43.31|0
1654279710000|2022-06-03 18:08:30|45.86|43.46|46.06|43.66|46.06|43.66|45.86|43.46|0
1654279720000|2022-06-03 18:08:40|46.22|43.82|46.16|43.76|46.22|43.82|46.16|43.76|0
1654279730000|2022-06-03 18:08:50|46.11|43.71|46.14|43.74|46.14|43.74|45.96|43.56|0
1654279740000|2022-06-03 18:09:00|46.27|43.87|46.32|43.92|46.32|43.92|46.27|43.87|0
1654279750000|2022-06-03 18:09:10|46.27|43.87|45.96|43.56|46.37|43.97|45.96|43.56|0
1654279760000|2022-06-03 18:09:20|45.86|43.46|45.76|43.36|45.86|43.46|45.76|43.36|0
1654279770000|2022-06-03 18:09:30|45.96|43.56|45.81|43.41|45.96|43.56|45.81|43.41|0
1654279780000|2022-06-03 18:09:40|45.91|43.51|45.84|43.44|45.96|43.56|45.84|43.44|0
1654279790000|2022-06-03 18:09:50|45.86|43.46|45.96|43.56|45.99|43.59|45.86|43.46|0
1654279800000|2022-06-03 18:10:00|45.86|43.46|45.86|43.46|45.96|43.56|45.86|43.46|0
1654279810000|2022-06-03 18:10:10|46.11|43.71|46.37|43.97|46.37|43.97|46.11|43.71|0
1654279820000|2022-06-03 18:10:20|46.32|43.92|46.32|43.92|46.32|43.92|46.27|43.87|0
1654279830000|2022-06-03 18:10:30|46.37|43.97|46.27|43.87|46.37|43.97|46.21|43.81|0
1654279840000|2022-06-03 18:10:40|46.37|43.97|46.16|43.76|46.42|44.02|46.16|43.76|0
1654279850000|2022-06-03 18:10:50|46.14|43.74|46.37|43.97|46.37|43.97|46.14|43.74|0
1654279860000|2022-06-03 18:11:00|46.42|44.02|46.54|44.14|46.54|44.14|46.42|44.02|0
1654279870000|2022-06-03 18:11:10|46.57|44.17|46.62|44.22|46.62|44.22|46.57|44.17|0
1654279880000|2022-06-03 18:11:20|46.57|44.17|46.29|43.89|46.57|44.17|46.26|43.86|0
1654279890000|2022-06-03 18:11:30|46.26|43.86|46.21|43.81|46.26|43.86|46.19|43.79|0
1654279900000|2022-06-03 18:11:40|46.11|43.71|45.96|43.56|46.11|43.71|45.96|43.56|0
1654279910000|2022-06-03 18:11:50|45.91|43.51|45.91|43.51|45.91|43.51|45.86|43.46|0
1654279920000|2022-06-03 18:12:00|45.76|43.36|45.91|43.51|45.94|43.54|45.76|43.36|0
1654279930000|2022-06-03 18:12:10|45.96|43.56|46.06|43.66|46.11|43.71|45.96|43.56|0
1654279940000|2022-06-03 18:12:20|46.11|43.71|46.11|43.71|46.11|43.71|45.99|43.59|0
1654279950000|2022-06-03 18:12:30|46.06|43.66|46.19|43.79|46.19|43.79|46.01|43.61|0
1654279960000|2022-06-03 18:12:40|46.16|43.76|46.09|43.69|46.16|43.76|46.06|43.66|0
1654279970000|2022-06-03 18:12:50|46.06|43.66|46.26|43.86|46.26|43.86|46.06|43.66|0
1654279980000|2022-06-03 18:13:00|46.16|43.76|46.11|43.71|46.21|43.81|46.11|43.71|0
1654279990000|2022-06-03 18:13:10|46.16|43.76|46.21|43.81|46.21|43.81|46.11|43.71|0
1654280000000|2022-06-03 18:13:20|46.09|43.69|46.11|43.71|46.11|43.71|46.06|43.66|0
1654280010000|2022-06-03 18:13:30|46.06|43.66|46.21|43.81|46.21|43.81|46.06|43.66|0
1654280020000|2022-06-03 18:13:40|46.16|43.76|46.21|43.81|46.21|43.81|46.16|43.76|0
1654280030000|2022-06-03 18:13:50|46.26|43.86|46.26|43.86|46.26|43.86|46.21|43.81|0
1654280040000|2022-06-03 18:14:00|46.21|43.81|46.21|43.81|46.37|43.97|46.21|43.81|0
1654280050000|2022-06-03 18:14:10|46.31|43.91|46.26|43.86|46.31|43.91|46.26|43.86|0
1654280060000|2022-06-03 18:14:20|46.31|43.91|46.37|43.97|46.37|43.97|46.31|43.91|0
1654280070000|2022-06-03 18:14:30|46.26|43.86|46.36|43.96|46.36|43.96|46.26|43.86|0
1654280080000|2022-06-03 18:14:40|46.31|43.91|46.36|43.96|46.36|43.96|46.29|43.89|0
1654280090000|2022-06-03 18:14:50|46.42|44.02|46.52|44.12|46.57|44.17|46.42|44.02|0
1654280100000|2022-06-03 18:15:00|46.42|44.02|46.47|44.07|46.52|44.12|46.36|43.96|0
1654280110000|2022-06-03 18:15:10|46.42|44.02|46.16|43.76|46.42|44.02|46.16|43.76|0
1654280120000|2022-06-03 18:15:20|46.06|43.66|46.31|43.91|46.31|43.91|46.01|43.61|0
1654280130000|2022-06-03 18:15:30|46.21|43.81|46.11|43.71|46.26|43.86|46.11|43.71|0
1654280140000|2022-06-03 18:15:40|46.01|43.61|46.16|43.76|46.16|43.76|46.01|43.61|0
1654280150000|2022-06-03 18:15:50|46.11|43.71|46.06|43.66|46.11|43.71|46.06|43.66|0
1654280160000|2022-06-03 18:16:00|46.11|43.71|46.06|43.66|46.11|43.71|46.01|43.61|0
1654280170000|2022-06-03 18:16:10|46.03|43.63|45.91|43.51|46.03|43.63|45.91|43.51|0
1654280180000|2022-06-03 18:16:20|45.86|43.46|46.01|43.61|46.01|43.61|45.86|43.46|0
1654280190000|2022-06-03 18:16:30|45.98|43.58|45.96|43.56|46.06|43.66|45.96|43.56|0
1654280200000|2022-06-03 18:16:40|46.01|43.61|45.96|43.56|46.01|43.61|45.96|43.56|0
1654280210000|2022-06-03 18:16:50|45.93|43.53|46.11|43.71|46.16|43.76|45.93|43.53|0
1654280220000|2022-06-03 18:17:00|46.06|43.66|46.06|43.66|46.11|43.71|46.03|43.63|0
1654280230000|2022-06-03 18:17:10|46.19|43.79|46.16|43.76|46.21|43.81|46.16|43.76|0
1654280240000|2022-06-03 18:17:20|46.21|43.81|46.26|43.86|46.31|43.91|46.21|43.81|0
1654280250000|2022-06-03 18:17:30|46.29|43.89|46.26|43.86|46.31|43.91|46.26|43.86|0
1654280260000|2022-06-03 18:17:40|46.21|43.81|46.31|43.91|46.31|43.91|46.21|43.81|0
1654280270000|2022-06-03 18:17:50|46.24|43.84|46.21|43.81|46.26|43.86|46.21|43.81|0
1654280280000|2022-06-03 18:18:00|46.36|43.96|46.31|43.91|46.36|43.96|46.26|43.86|0
1654280290000|2022-06-03 18:18:10|46.26|43.86|46.26|43.86|46.26|43.86|46.26|43.86|0
1654280300000|2022-06-03 18:18:20|46.36|43.96|46.36|43.96|46.36|43.96|46.36|43.96|0
1654280310000|2022-06-03 18:18:30|46.47|44.07|46.41|44.01|46.52|44.12|46.41|44.01|0
1654280320000|2022-06-03 18:18:40|46.47|44.07|46.82|44.42|46.82|44.42|46.47|44.07|0
1654280330000|2022-06-03 18:18:50|46.92|44.52|46.98|44.58|46.98|44.58|46.87|44.47|0
1654280340000|2022-06-03 18:19:00|46.92|44.52|46.82|44.42|46.92|44.52|46.82|44.42|0
1654280350000|2022-06-03 18:19:10|46.77|44.37|46.87|44.47|46.87|44.47|46.67|44.27|0
1654280360000|2022-06-03 18:19:20|46.92|44.52|46.87|44.47|46.92|44.52|46.87|44.47|0
1654280370000|2022-06-03 18:19:30|47.08|44.68|47.13|44.73|47.13|44.73|47.08|44.68|0
1654280380000|2022-06-03 18:19:40|46.98|44.58|47.03|44.63|47.03|44.63|46.98|44.58|0
1654280390000|2022-06-03 18:19:50|46.98|44.58|47.08|44.68|47.08|44.68|46.98|44.58|0
1654280400000|2022-06-03 18:20:00|47.13|44.73|47.03|44.63|47.13|44.73|46.97|44.57|0
1654280410000|2022-06-03 18:20:10|47.08|44.68|46.97|44.57|47.13|44.73|46.97|44.57|0
1654280420000|2022-06-03 18:20:20|46.92|44.52|46.57|44.17|46.92|44.52|46.52|44.12|0
1654280430000|2022-06-03 18:20:30|46.62|44.22|46.52|44.12|46.62|44.22|46.52|44.12|0
1654280440000|2022-06-03 18:20:40|46.57|44.17|46.31|43.91|46.57|44.17|46.31|43.91|0
1654280450000|2022-06-03 18:20:50|46.41|44.01|46.39|43.99|46.41|44.01|46.31|43.91|0
1654280460000|2022-06-03 18:21:00|46.36|43.96|46.41|44.01|46.46|44.06|46.36|43.96|0
1654280470000|2022-06-03 18:21:10|46.36|43.96|46.31|43.91|46.36|43.96|46.31|43.91|0
1654280480000|2022-06-03 18:21:20|46.41|44.01|46.41|44.01|46.46|44.06|46.41|44.01|0
1654280490000|2022-06-03 18:21:30|46.67|44.27|46.46|44.06|46.67|44.27|46.46|44.06|0
1654280500000|2022-06-03 18:21:40|46.41|44.01|46.46|44.06|46.46|44.06|46.36|43.96|0
1654280510000|2022-06-03 18:21:50|46.51|44.11|46.51|44.11|46.57|44.17|46.51|44.11|0
1654280520000|2022-06-03 18:22:00|46.57|44.17|46.51|44.11|46.67|44.27|46.51|44.11|0
1654280530000|2022-06-03 18:22:10|46.57|44.17|46.57|44.17|46.57|44.17|46.57|44.17|0
1654280540000|2022-06-03 18:22:20|46.67|44.27|46.67|44.27|46.67|44.27|46.62|44.22|0
1654280550000|2022-06-03 18:22:30|46.51|44.11|46.46|44.06|46.51|44.11|46.46|44.06|0
1654280560000|2022-06-03 18:22:40|46.57|44.17|46.62|44.22|46.62|44.22|46.51|44.11|0
1654280570000|2022-06-03 18:22:50|46.57|44.17|46.72|44.32|46.72|44.32|46.57|44.17|0
1654280580000|2022-06-03 18:23:00|46.67|44.27|46.67|44.27|46.67|44.27|46.67|44.27|0
1654280590000|2022-06-03 18:23:10|46.82|44.42|46.79|44.39|46.82|44.42|46.72|44.32|0
1654280600000|2022-06-03 18:23:20|46.72|44.32|46.77|44.37|46.77|44.37|46.72|44.32|0
1654280610000|2022-06-03 18:23:30|46.62|44.22|46.46|44.06|46.62|44.22|46.46|44.06|0
1654280620000|2022-06-03 18:23:40|46.49|44.09|46.41|44.01|46.49|44.09|46.41|44.01|0
1654280630000|2022-06-03 18:23:50|46.49|44.09|46.41|44.01|46.49|44.09|46.41|44.01|0
1654280640000|2022-06-03 18:24:00|46.46|44.06|46.31|43.91|46.46|44.06|46.31|43.91|0
1654280650000|2022-06-03 18:24:10|46.16|43.76|46.18|43.78|46.21|43.81|46.16|43.76|0
1654280660000|2022-06-03 18:24:20|46.26|43.86|46.39|43.99|46.39|43.99|46.26|43.86|0
1654280670000|2022-06-03 18:24:30|46.36|43.96|46.46|44.06|46.51|44.11|46.36|43.96|0
1654280680000|2022-06-03 18:24:40|46.51|44.11|46.56|44.16|46.56|44.16|46.41|44.01|0
1654280690000|2022-06-03 18:24:50|46.62|44.22|46.62|44.22|46.62|44.22|46.62|44.22|0
1654280700000|2022-06-03 18:25:00|46.56|44.16|46.56|44.16|46.56|44.16|46.46|44.06|0
1654280710000|2022-06-03 18:25:10|46.46|44.06|46.46|44.06|46.46|44.06|46.46|44.06|0
1654280720000|2022-06-03 18:25:20|46.67|44.27|46.72|44.32|46.72|44.32|46.67|44.27|0
1654280730000|2022-06-03 18:25:30|46.77|44.37|46.77|44.37|46.77|44.37|46.72|44.32|0
1654280740000|2022-06-03 18:25:40|46.72|44.32|46.79|44.39|46.82|44.42|46.72|44.32|0
1654280750000|2022-06-03 18:25:50|46.82|44.42|46.77|44.37|46.87|44.47|46.72|44.32|0
1654280760000|2022-06-03 18:26:00|46.82|44.42|46.67|44.27|46.82|44.42|46.67|44.27|0
1654280770000|2022-06-03 18:26:10|46.69|44.29|46.61|44.21|46.69|44.29|46.61|44.21|0
1654280780000|2022-06-03 18:26:20|46.72|44.32|46.79|44.39|46.82|44.42|46.67|44.27|0
1654280790000|2022-06-03 18:26:30|46.87|44.47|46.92|44.52|46.92|44.52|46.82|44.42|0
1654280800000|2022-06-03 18:26:40|46.97|44.57|46.97|44.57|47.02|44.62|46.97|44.57|0
1654280810000|2022-06-03 18:26:50|47.07|44.67|47.02|44.62|47.07|44.67|46.92|44.52|0
1654280820000|2022-06-03 18:27:00|46.97|44.57|47.02|44.62|47.02|44.62|46.97|44.57|0
1654280830000|2022-06-03 18:27:10|47.07|44.67|47.02|44.62|47.13|44.73|47.02|44.62|0
1654280840000|2022-06-03 18:27:20|46.97|44.57|46.87|44.47|46.97|44.57|46.87|44.47|0
1654280850000|2022-06-03 18:27:30|46.92|44.52|46.82|44.42|46.92|44.52|46.77|44.37|0
1654280860000|2022-06-03 18:27:40|46.77|44.37|46.82|44.42|46.82|44.42|46.77|44.37|0
1654280870000|2022-06-03 18:27:50|46.87|44.47|46.97|44.57|46.97|44.57|46.82|44.42|0
1654280880000|2022-06-03 18:28:00|46.87|44.47|46.97|44.57|46.97|44.57|46.87|44.47|0
1654280890000|2022-06-03 18:28:10|47.02|44.62|47.07|44.67|47.07|44.67|47.02|44.62|0
1654280900000|2022-06-03 18:28:20|46.97|44.57|47.18|44.78|47.18|44.78|46.97|44.57|0
1654280910000|2022-06-03 18:28:30|47.33|44.93|47.38|44.98|47.38|44.98|47.33|44.93|0
1654280920000|2022-06-03 18:28:40|47.33|44.93|47.38|44.98|47.38|44.98|47.33|44.93|0
1654280930000|2022-06-03 18:28:50|47.43|45.03|47.64|45.24|47.64|45.24|47.43|45.03|0
1654280940000|2022-06-03 18:29:00|47.59|45.19|47.59|45.19|47.59|45.19|47.49|45.09|0
1654280950000|2022-06-03 18:29:10|47.54|45.14|47.59|45.19|47.64|45.24|47.54|45.14|0
1654280960000|2022-06-03 18:29:20|47.64|45.24|47.64|45.24|47.64|45.24|47.64|45.24|0
1654280970000|2022-06-03 18:29:30|47.59|45.19|47.74|45.34|47.74|45.34|47.59|45.19|0
1654280980000|2022-06-03 18:29:40|47.8|45.4|47.98|45.58|47.98|45.58|47.8|45.4|0
1654280990000|2022-06-03 18:29:50|47.95|45.55|48.11|45.71|48.11|45.71|47.95|45.55|0
1654281000000|2022-06-03 18:30:00|48.16|45.76|48|45.6|48.16|45.76|47.8|45.4|0
1654281010000|2022-06-03 18:30:10|47.95|45.55|48.06|45.66|48.16|45.76|47.95|45.55|0
1654281020000|2022-06-03 18:30:20|48|45.6|47.95|45.55|48|45.6|47.93|45.53|0
1654281030000|2022-06-03 18:30:30|47.85|45.45|47.8|45.4|47.85|45.45|47.8|45.4|0
1654281040000|2022-06-03 18:30:40|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1654281050000|2022-06-03 18:30:50|47.8|45.4|47.54|45.14|47.8|45.4|47.54|45.14|0
1654281060000|2022-06-03 18:31:00|47.33|44.93|47.43|45.03|47.43|45.03|47.33|44.93|0
1654281070000|2022-06-03 18:31:10|47.49|45.09|47.49|45.09|47.54|45.14|47.49|45.09|0
1654281080000|2022-06-03 18:31:20|47.56|45.16|48.13|45.73|48.13|45.73|47.54|45.14|0
1654281090000|2022-06-03 18:31:30|48.18|45.78|48.15|45.75|48.23|45.83|48.15|45.75|0
1654281100000|2022-06-03 18:31:40|48.13|45.73|46.87|44.47|48.13|45.73|46.87|44.47|0
1654281110000|2022-06-03 18:31:50|47.02|44.62|46.97|44.57|47.02|44.62|46.92|44.52|0
1654281120000|2022-06-03 18:32:00|46.92|44.52|46.87|44.47|46.92|44.52|46.87|44.47|0
1654281130000|2022-06-03 18:32:10|46.84|44.44|46.87|44.47|46.87|44.47|46.81|44.41|0
1654281140000|2022-06-03 18:32:20|46.81|44.41|46.51|44.11|46.81|44.41|46.51|44.11|0
1654281150000|2022-06-03 18:32:30|46.61|44.21|46.4|44|46.61|44.21|46.35|43.95|0
1654281160000|2022-06-03 18:32:40|46.46|44.06|46.35|43.95|46.46|44.06|46.35|43.95|0
1654281170000|2022-06-03 18:32:50|46.4|44|46.3|43.9|46.4|44|46.3|43.9|0
1654281180000|2022-06-03 18:33:00|46.28|43.88|46.15|43.75|46.3|43.9|46.15|43.75|0
1654281190000|2022-06-03 18:33:10|46.2|43.8|46.1|43.7|46.2|43.8|46.1|43.7|0
1654281200000|2022-06-03 18:33:20|46.05|43.65|46.15|43.75|46.15|43.75|46.05|43.65|0
1654281210000|2022-06-03 18:33:30|46.05|43.65|46.25|43.85|46.25|43.85|46.05|43.65|0
1654281220000|2022-06-03 18:33:40|46.3|43.9|46.3|43.9|46.4|44|46.3|43.9|0
1654281230000|2022-06-03 18:33:50|46.35|43.95|46.4|44|46.4|44|46.35|43.95|0
1654281240000|2022-06-03 18:34:00|46.35|43.95|46.3|43.9|46.45|44.05|46.3|43.9|0
1654281250000|2022-06-03 18:34:10|46.22|43.82|46.2|43.8|46.25|43.85|46.2|43.8|0
1654281260000|2022-06-03 18:34:20|46.15|43.75|46.1|43.7|46.15|43.75|46.05|43.65|0
1654281270000|2022-06-03 18:34:30|46.07|43.67|46.15|43.75|46.15|43.75|46.07|43.67|0
1654281280000|2022-06-03 18:34:40|46.1|43.7|46.2|43.8|46.2|43.8|46.1|43.7|0
1654281290000|2022-06-03 18:34:50|46.15|43.75|46.2|43.8|46.25|43.85|46.15|43.75|0
1654281300000|2022-06-03 18:35:00|46.27|43.87|46.3|43.9|46.3|43.9|46.25|43.85|0
1654281310000|2022-06-03 18:35:10|46.35|43.95|46.35|43.95|46.35|43.95|46.25|43.85|0
1654281320000|2022-06-03 18:35:20|46.4|44|46.35|43.95|46.4|44|46.3|43.9|0
1654281330000|2022-06-03 18:35:30|46.25|43.85|46|43.6|46.25|43.85|46|43.6|0
1654281340000|2022-06-03 18:35:40|45.92|43.52|45.79|43.39|45.92|43.52|45.79|43.39|0
1654281350000|2022-06-03 18:35:50|45.84|43.44|45.79|43.39|45.9|43.5|45.79|43.39|0
1654281360000|2022-06-03 18:36:00|45.69|43.29|45.69|43.29|45.74|43.34|45.64|43.24|0
1654281370000|2022-06-03 18:36:10|45.79|43.39|45.74|43.34|45.79|43.39|45.74|43.34|0
1654281380000|2022-06-03 18:36:20|45.64|43.24|45.79|43.39|45.79|43.39|45.64|43.24|0
1654281390000|2022-06-03 18:36:30|45.89|43.49|45.95|43.55|46|43.6|45.89|43.49|0
1654281400000|2022-06-03 18:36:40|46|43.6|45.89|43.49|46|43.6|45.89|43.49|0
1654281410000|2022-06-03 18:36:50|45.84|43.44|45.89|43.49|45.89|43.49|45.84|43.44|0
1654281420000|2022-06-03 18:37:00|45.84|43.44|45.59|43.19|45.84|43.44|45.59|43.19|0
1654281430000|2022-06-03 18:37:10|45.34|42.94|45.19|42.79|45.34|42.94|45.19|42.79|0
1654281440000|2022-06-03 18:37:20|45.24|42.84|45.09|42.69|45.24|42.84|45.04|42.64|0
1654281450000|2022-06-03 18:37:30|45.19|42.79|45.39|42.99|45.39|42.99|45.19|42.79|0
1654281460000|2022-06-03 18:37:40|45.44|43.04|45.26|42.86|45.44|43.04|45.26|42.86|0
1654281470000|2022-06-03 18:37:50|45.24|42.84|45.11|42.71|45.31|42.91|45.11|42.71|0
1654281480000|2022-06-03 18:38:00|45.09|42.69|45.29|42.89|45.29|42.89|45.09|42.69|0
1654281490000|2022-06-03 18:38:10|45.24|42.84|45.24|42.84|45.29|42.89|45.24|42.84|0
1654281500000|2022-06-03 18:38:20|45.09|42.69|45.09|42.69|45.09|42.69|45.04|42.64|0
1654281510000|2022-06-03 18:38:30|45.04|42.64|44.84|42.44|45.09|42.69|44.84|42.44|0
1654281520000|2022-06-03 18:38:40|44.89|42.49|44.84|42.44|44.89|42.49|44.84|42.44|0
1654281530000|2022-06-03 18:38:50|44.79|42.39|44.69|42.29|44.79|42.39|44.59|42.19|0
1654281540000|2022-06-03 18:39:00|44.59|42.19|44.54|42.14|44.64|42.24|44.54|42.14|0
1654281550000|2022-06-03 18:39:10|44.49|42.09|44.69|42.29|44.69|42.29|44.49|42.09|0
1654281560000|2022-06-03 18:39:20|44.74|42.34|44.89|42.49|44.94|42.54|44.74|42.34|0
1654281570000|2022-06-03 18:39:30|44.84|42.44|44.94|42.54|44.94|42.54|44.84|42.44|0
1654281580000|2022-06-03 18:39:40|44.84|42.44|44.84|42.44|44.89|42.49|44.84|42.44|0
1654281590000|2022-06-03 18:39:50|44.74|42.34|44.94|42.54|44.94|42.54|44.74|42.34|0
1654281600000|2022-06-03 18:40:00|44.86|42.46|44.89|42.49|44.89|42.49|44.84|42.44|0
1654281610000|2022-06-03 18:40:10|44.84|42.44|44.54|42.14|44.84|42.44|44.54|42.14|0
1654281620000|2022-06-03 18:40:20|44.59|42.19|44.67|42.27|44.67|42.27|44.59|42.19|0
1654281630000|2022-06-03 18:40:30|44.59|42.19|44.54|42.14|44.59|42.19|44.49|42.09|0
1654281640000|2022-06-03 18:40:40|44.49|42.09|44.64|42.24|44.69|42.29|44.49|42.09|0
1654281650000|2022-06-03 18:40:50|44.69|42.29|44.69|42.29|44.74|42.34|44.69|42.29|0
1654281660000|2022-06-03 18:41:00|44.74|42.34|44.79|42.39|44.84|42.44|44.69|42.29|0
1654281670000|2022-06-03 18:41:10|44.69|42.29|44.79|42.39|44.79|42.39|44.69|42.29|0
1654281680000|2022-06-03 18:41:20|44.84|42.44|44.84|42.44|44.84|42.44|44.84|42.44|0
1654281690000|2022-06-03 18:41:30|44.79|42.39|44.84|42.44|44.84|42.44|44.74|42.34|0
1654281700000|2022-06-03 18:41:40|44.89|42.49|44.84|42.44|44.89|42.49|44.84|42.44|0
1654281710000|2022-06-03 18:41:50|44.89|42.49|44.79|42.39|44.89|42.49|44.79|42.39|0
1654281720000|2022-06-03 18:42:00|44.74|42.34|44.99|42.59|44.99|42.59|44.74|42.34|0
1654281730000|2022-06-03 18:42:10|44.94|42.54|44.94|42.54|44.99|42.59|44.94|42.54|0
1654281740000|2022-06-03 18:42:20|44.99|42.59|44.94|42.54|44.99|42.59|44.94|42.54|0
1654281750000|2022-06-03 18:42:30|44.89|42.49|44.79|42.39|44.89|42.49|44.79|42.39|0
1654281760000|2022-06-03 18:42:40|44.74|42.34|44.84|42.44|44.84|42.44|44.74|42.34|0
1654281770000|2022-06-03 18:42:50|44.79|42.39|44.84|42.44|44.84|42.44|44.79|42.39|0
1654281780000|2022-06-03 18:43:00|44.89|42.49|44.89|42.49|44.89|42.49|44.89|42.49|0
1654281790000|2022-06-03 18:43:10|44.94|42.54|44.89|42.49|44.94|42.54|44.84|42.44|0
1654281800000|2022-06-03 18:43:20|44.91|42.51|44.94|42.54|44.94|42.54|44.89|42.49|0
1654281810000|2022-06-03 18:43:30|44.89|42.49|44.94|42.54|44.94|42.54|44.89|42.49|0
1654281820000|2022-06-03 18:43:40|44.89|42.49|44.84|42.44|44.94|42.54|44.84|42.44|0
1654281830000|2022-06-03 18:43:50|44.89|42.49|44.84|42.44|44.94|42.54|44.84|42.44|0
1654281840000|2022-06-03 18:44:00|45.09|42.69|45.14|42.74|45.19|42.79|45.09|42.69|0
1654281850000|2022-06-03 18:44:10|45.09|42.69|45.26|42.86|45.26|42.86|45.09|42.69|0
1654281860000|2022-06-03 18:44:20|45.34|42.94|45.29|42.89|45.34|42.94|45.29|42.89|0
1654281870000|2022-06-03 18:44:30|45.34|42.94|45.34|42.94|45.34|42.94|45.29|42.89|0
1654281880000|2022-06-03 18:44:40|45.39|42.99|45.49|43.09|45.49|43.09|45.39|42.99|0
1654281890000|2022-06-03 18:44:50|45.44|43.04|45.59|43.19|45.59|43.19|45.44|43.04|0
1654281900000|2022-06-03 18:45:00|45.56|43.16|45.64|43.24|45.79|43.39|45.56|43.16|0
1654281910000|2022-06-03 18:45:10|45.54|43.14|45.54|43.14|45.64|43.24|45.54|43.14|0
1654281920000|2022-06-03 18:45:20|45.39|42.99|45.39|42.99|45.39|42.99|45.34|42.94|0
1654281930000|2022-06-03 18:45:30|45.44|43.04|45.29|42.89|45.44|43.04|45.29|42.89|0
1654281940000|2022-06-03 18:45:40|45.34|42.94|45.09|42.69|45.34|42.94|45.09|42.69|0
1654281950000|2022-06-03 18:45:50|45.19|42.79|45.19|42.79|45.19|42.79|45.19|42.79|0
1654281960000|2022-06-03 18:46:00|45.14|42.74|45.19|42.79|45.19|42.79|45.14|42.74|0
1654281970000|2022-06-03 18:46:10|45.14|42.74|45.14|42.74|45.26|42.86|45.14|42.74|0
1654281980000|2022-06-03 18:46:20|45.19|42.79|45.29|42.89|45.29|42.89|45.19|42.79|0
1654281990000|2022-06-03 18:46:30|45.34|42.94|45.19|42.79|45.34|42.94|45.19|42.79|0
1654282000000|2022-06-03 18:46:40|45.29|42.89|45.31|42.91|45.34|42.94|45.29|42.89|0
1654282010000|2022-06-03 18:46:50|45.34|42.94|45.39|42.99|45.39|42.99|45.34|42.94|0
1654282020000|2022-06-03 18:47:00|45.29|42.89|45.24|42.84|45.34|42.94|45.19|42.79|0
1654282030000|2022-06-03 18:47:10|45.14|42.74|45.24|42.84|45.24|42.84|45.14|42.74|0
1654282040000|2022-06-03 18:47:20|45.19|42.79|45.29|42.89|45.29|42.89|45.19|42.79|0
1654282050000|2022-06-03 18:47:30|45.19|42.79|45.19|42.79|45.19|42.79|45.14|42.74|0
1654282060000|2022-06-03 18:47:40|45.34|42.94|45.34|42.94|45.34|42.94|45.34|42.94|0
1654282070000|2022-06-03 18:47:50|45.31|42.91|45.39|42.99|45.39|42.99|45.31|42.91|0
1654282080000|2022-06-03 18:48:00|45.44|43.04|45.46|43.06|45.46|43.06|45.44|43.04|0
1654282090000|2022-06-03 18:48:10|45.54|43.14|45.54|43.14|45.54|43.14|45.49|43.09|0
1654282100000|2022-06-03 18:48:20|45.59|43.19|45.59|43.19|45.64|43.24|45.59|43.19|0
1654282110000|2022-06-03 18:48:30|45.74|43.34|45.69|43.29|45.74|43.34|45.69|43.29|0
1654282120000|2022-06-03 18:48:40|45.74|43.34|45.79|43.39|45.79|43.39|45.74|43.34|0
1654282130000|2022-06-03 18:48:50|45.84|43.44|45.94|43.54|45.94|43.54|45.84|43.44|0
1654282140000|2022-06-03 18:49:00|45.99|43.59|45.89|43.49|45.99|43.59|45.89|43.49|0
1654282150000|2022-06-03 18:49:10|45.94|43.54|45.79|43.39|45.94|43.54|45.74|43.34|0
1654282160000|2022-06-03 18:49:20|45.74|43.34|45.84|43.44|45.84|43.44|45.74|43.34|0
1654282170000|2022-06-03 18:49:30|45.94|43.54|46.09|43.69|46.09|43.69|45.94|43.54|0
1654282180000|2022-06-03 18:49:40|46.14|43.74|46.04|43.64|46.14|43.74|46.04|43.64|0
1654282190000|2022-06-03 18:49:50|45.99|43.59|46.07|43.67|46.14|43.74|45.99|43.59|0
1654282200000|2022-06-03 18:50:00|46.09|43.69|45.79|43.39|46.09|43.69|45.79|43.39|0
1654282210000|2022-06-03 18:50:10|45.84|43.44|45.64|43.24|45.84|43.44|45.64|43.24|0
1654282220000|2022-06-03 18:50:20|45.69|43.29|45.59|43.19|45.69|43.29|45.59|43.19|0
1654282230000|2022-06-03 18:50:30|45.69|43.29|45.74|43.34|45.79|43.39|45.64|43.24|0
1654282240000|2022-06-03 18:50:40|45.79|43.39|45.74|43.34|45.84|43.44|45.74|43.34|0
1654282250000|2022-06-03 18:50:50|45.89|43.49|45.89|43.49|45.89|43.49|45.89|43.49|0
1654282260000|2022-06-03 18:51:00|45.96|43.56|45.89|43.49|45.96|43.56|45.89|43.49|0
1654282270000|2022-06-03 18:51:10|45.79|43.39|45.74|43.34|45.79|43.39|45.69|43.29|0
1654282280000|2022-06-03 18:51:20|45.69|43.29|45.74|43.34|45.74|43.34|45.69|43.29|0
1654282290000|2022-06-03 18:51:30|45.84|43.44|45.74|43.34|45.84|43.44|45.74|43.34|0
1654282300000|2022-06-03 18:51:40|45.81|43.41|45.79|43.39|45.84|43.44|45.79|43.39|0
1654282310000|2022-06-03 18:51:50|45.84|43.44|45.84|43.44|45.84|43.44|45.79|43.39|0
1654282320000|2022-06-03 18:52:00|45.79|43.39|45.69|43.29|45.79|43.39|45.69|43.29|0
1654282330000|2022-06-03 18:52:10|45.74|43.34|45.79|43.39|45.79|43.39|45.74|43.34|0
1654282340000|2022-06-03 18:52:20|45.74|43.34|45.69|43.29|45.74|43.34|45.64|43.24|0
1654282350000|2022-06-03 18:52:30|45.64|43.24|45.99|43.59|46.09|43.69|45.64|43.24|0
1654282360000|2022-06-03 18:52:40|45.94|43.54|45.94|43.54|45.94|43.54|45.84|43.44|0
1654282370000|2022-06-03 18:52:50|45.89|43.49|46.06|43.66|46.06|43.66|45.89|43.49|0
1654282380000|2022-06-03 18:53:00|46.04|43.64|46.14|43.74|46.14|43.74|46.04|43.64|0
1654282390000|2022-06-03 18:53:10|46.29|43.89|46.27|43.87|46.29|43.89|46.27|43.87|0
1654282400000|2022-06-03 18:53:20|46.24|43.84|46.14|43.74|46.4|44|46.14|43.74|0
1654282410000|2022-06-03 18:53:30|46.09|43.69|45.94|43.54|46.09|43.69|45.94|43.54|0
1654282420000|2022-06-03 18:53:40|46.04|43.64|45.94|43.54|46.04|43.64|45.94|43.54|0
1654282430000|2022-06-03 18:53:50|45.96|43.56|45.84|43.44|45.96|43.56|45.84|43.44|0
1654282440000|2022-06-03 18:54:00|45.79|43.39|45.64|43.24|45.79|43.39|45.64|43.24|0
1654282450000|2022-06-03 18:54:10|45.74|43.34|45.74|43.34|45.74|43.34|45.64|43.24|0
1654282460000|2022-06-03 18:54:20|45.79|43.39|45.94|43.54|45.94|43.54|45.79|43.39|0
1654282470000|2022-06-03 18:54:30|45.99|43.59|46.04|43.64|46.04|43.64|45.99|43.59|0
1654282480000|2022-06-03 18:54:40|46.11|43.71|46.09|43.69|46.14|43.74|46.04|43.64|0
1654282490000|2022-06-03 18:54:50|46.04|43.64|45.99|43.59|46.09|43.69|45.99|43.59|0
1654282500000|2022-06-03 18:55:00|45.89|43.49|45.79|43.39|45.89|43.49|45.74|43.34|0
1654282510000|2022-06-03 18:55:10|45.86|43.46|45.84|43.44|45.86|43.46|45.76|43.36|0
1654282520000|2022-06-03 18:55:20|45.74|43.34|45.74|43.34|45.79|43.39|45.74|43.34|0
1654282530000|2022-06-03 18:55:30|45.84|43.44|45.99|43.59|45.99|43.59|45.84|43.44|0
1654282540000|2022-06-03 18:55:40|45.89|43.49|46.11|43.71|46.14|43.74|45.89|43.49|0
1654282550000|2022-06-03 18:55:50|46.14|43.74|46.14|43.74|46.14|43.74|46.09|43.69|0
1654282560000|2022-06-03 18:56:00|46.19|43.79|46.29|43.89|46.29|43.89|46.19|43.79|0
1654282570000|2022-06-03 18:56:10|46.34|43.94|46.24|43.84|46.34|43.94|46.24|43.84|0
1654282580000|2022-06-03 18:56:20|46.19|43.79|46.29|43.89|46.39|43.99|46.19|43.79|0
1654282590000|2022-06-03 18:56:30|46.39|43.99|46.39|43.99|46.39|43.99|46.34|43.94|0
1654282600000|2022-06-03 18:56:40|46.55|44.15|46.55|44.15|46.6|44.2|46.55|44.15|0
1654282610000|2022-06-03 18:56:50|46.6|44.2|46.6|44.2|46.6|44.2|46.55|44.15|0
1654282620000|2022-06-03 18:57:00|46.55|44.15|46.5|44.1|46.6|44.2|46.5|44.1|0
1654282630000|2022-06-03 18:57:10|46.45|44.05|46.29|43.89|46.45|44.05|46.29|43.89|0
1654282640000|2022-06-03 18:57:20|46.14|43.74|46.11|43.71|46.19|43.79|46.11|43.71|0
1654282650000|2022-06-03 18:57:30|46.04|43.64|46.14|43.74|46.14|43.74|46.04|43.64|0
1654282660000|2022-06-03 18:57:40|46.06|43.66|46.04|43.64|46.09|43.69|46.04|43.64|0
1654282670000|2022-06-03 18:57:50|46.09|43.69|45.84|43.44|46.09|43.69|45.84|43.44|0
1654282680000|2022-06-03 18:58:00|45.89|43.49|45.89|43.49|45.94|43.54|45.89|43.49|0
1654282690000|2022-06-03 18:58:10|45.99|43.59|46.29|43.89|46.29|43.89|45.99|43.59|0
1654282700000|2022-06-03 18:58:20|46.34|43.94|46.29|43.89|46.5|44.1|46.29|43.89|0
1654282710000|2022-06-03 18:58:30|46.34|43.94|46.34|43.94|46.34|43.94|46.29|43.89|0
1654282720000|2022-06-03 18:58:40|46.29|43.89|46.19|43.79|46.29|43.89|46.19|43.79|0
1654282730000|2022-06-03 18:58:50|46.29|43.89|46.19|43.79|46.29|43.89|46.19|43.79|0
1654282740000|2022-06-03 18:59:00|46.34|43.94|46.34|43.94|46.34|43.94|46.19|43.79|0
1654282750000|2022-06-03 18:59:10|46.32|43.92|46.39|43.99|46.39|43.99|46.29|43.89|0
1654282760000|2022-06-03 18:59:20|46.34|43.94|46.24|43.84|46.34|43.94|46.19|43.79|0
1654282770000|2022-06-03 18:59:30|46.29|43.89|46.14|43.74|46.29|43.89|46.14|43.74|0
1654282780000|2022-06-03 18:59:40|46.11|43.71|46.14|43.74|46.14|43.74|46.11|43.71|0
1654282790000|2022-06-03 18:59:50|46.19|43.79|46.29|43.89|46.34|43.94|46.19|43.79|0
1654282800000|2022-06-03 19:00:00|46.34|43.94|46.47|44.07|46.47|44.07|46.34|43.94|0
1654282810000|2022-06-03 19:00:10|46.55|44.15|46.5|44.1|46.55|44.15|46.44|44.04|0
1654282820000|2022-06-03 19:00:20|46.6|44.2|46.55|44.15|46.6|44.2|46.55|44.15|0
1654282830000|2022-06-03 19:00:30|46.65|44.25|46.6|44.2|46.7|44.3|46.55|44.15|0
1654282840000|2022-06-03 19:00:40|46.65|44.25|46.65|44.25|46.7|44.3|46.65|44.25|0
1654282850000|2022-06-03 19:00:50|46.6|44.2|46.5|44.1|46.6|44.2|46.5|44.1|0
1654282860000|2022-06-03 19:01:00|46.44|44.04|46.24|43.84|46.44|44.04|46.24|43.84|0
1654282870000|2022-06-03 19:01:10|46.39|43.99|46.65|44.25|46.65|44.25|46.39|43.99|0
1654282880000|2022-06-03 19:01:20|46.44|44.04|46.26|43.86|46.44|44.04|46.24|43.84|0
1654282890000|2022-06-03 19:01:30|46.19|43.79|45.89|43.49|46.19|43.79|45.89|43.49|0
1654282900000|2022-06-03 19:01:40|45.83|43.43|45.68|43.28|45.83|43.43|45.68|43.28|0
1654282910000|2022-06-03 19:01:50|45.53|43.13|45.48|43.08|45.63|43.23|45.48|43.08|0
1654282920000|2022-06-03 19:02:00|45.58|43.18|45.58|43.18|45.58|43.18|45.53|43.13|0
1654282930000|2022-06-03 19:02:10|45.53|43.13|45.38|42.98|45.53|43.13|45.38|42.98|0
1654282940000|2022-06-03 19:02:20|45.33|42.93|45.38|42.98|45.38|42.98|45.33|42.93|0
1654282950000|2022-06-03 19:02:30|45.33|42.93|45.43|43.03|45.43|43.03|45.33|42.93|0
1654282960000|2022-06-03 19:02:40|45.38|42.98|45.33|42.93|45.38|42.98|45.28|42.88|0
1654282970000|2022-06-03 19:02:50|45.28|42.88|45.53|43.13|45.53|43.13|45.28|42.88|0
1654282980000|2022-06-03 19:03:00|45.58|43.18|45.94|43.54|45.96|43.56|45.58|43.18|0
1654282990000|2022-06-03 19:03:10|45.88|43.48|45.88|43.48|45.99|43.59|45.88|43.48|0
1654283000000|2022-06-03 19:03:20|45.99|43.59|45.99|43.59|45.99|43.59|45.93|43.53|0
1654283010000|2022-06-03 19:03:30|46.04|43.64|46.19|43.79|46.19|43.79|46.04|43.64|0
1654283020000|2022-06-03 19:03:40|45.99|43.59|46.04|43.64|46.04|43.64|45.99|43.59|0
1654283030000|2022-06-03 19:03:50|46.09|43.69|46.34|43.94|46.34|43.94|46.09|43.69|0
1654283040000|2022-06-03 19:04:00|46.49|44.09|46.39|43.99|46.49|44.09|46.39|43.99|0
1654283050000|2022-06-03 19:04:10|46.44|44.04|46.49|44.09|46.49|44.09|46.39|43.99|0
1654283060000|2022-06-03 19:04:20|46.55|44.15|46.49|44.09|46.55|44.15|46.44|44.04|0
1654283070000|2022-06-03 19:04:30|46.24|43.84|46.39|43.99|46.54|44.14|46.24|43.84|0
1654283080000|2022-06-03 19:04:40|46.34|43.94|46.29|43.89|46.34|43.94|46.29|43.89|0
1654283090000|2022-06-03 19:04:50|46.34|43.94|46.31|43.91|46.34|43.94|46.29|43.89|0
1654283100000|2022-06-03 19:05:00|46.29|43.89|46.24|43.84|46.29|43.89|46.19|43.79|0
1654283110000|2022-06-03 19:05:10|46.14|43.74|46.14|43.74|46.14|43.74|46.09|43.69|0
1654283120000|2022-06-03 19:05:20|46.19|43.79|45.98|43.58|46.19|43.79|45.98|43.58|0
1654283130000|2022-06-03 19:05:30|46.04|43.64|45.98|43.58|46.09|43.69|45.98|43.58|0
1654283140000|2022-06-03 19:05:40|46.04|43.64|45.98|43.58|46.14|43.74|45.98|43.58|0
1654283150000|2022-06-03 19:05:50|46.04|43.64|45.93|43.53|46.09|43.69|45.93|43.53|0
1654283160000|2022-06-03 19:06:00|46.14|43.74|45.93|43.53|46.14|43.74|45.88|43.48|0
1654283170000|2022-06-03 19:06:10|46.04|43.64|46.04|43.64|46.09|43.69|46.04|43.64|0
1654283180000|2022-06-03 19:06:20|45.98|43.58|45.98|43.58|45.98|43.58|45.93|43.53|0
1654283190000|2022-06-03 19:06:30|45.93|43.53|45.91|43.51|45.98|43.58|45.91|43.51|0
1654283200000|2022-06-03 19:06:40|45.78|43.38|45.93|43.53|45.93|43.53|45.78|43.38|0
1654283210000|2022-06-03 19:06:50|45.88|43.48|45.88|43.48|45.93|43.53|45.88|43.48|0
1654283220000|2022-06-03 19:07:00|45.83|43.43|45.53|43.13|45.83|43.43|45.53|43.13|0
1654283230000|2022-06-03 19:07:10|45.43|43.03|45.33|42.93|45.43|43.03|45.33|42.93|0
1654283240000|2022-06-03 19:07:20|45.13|42.73|44.93|42.53|45.13|42.73|44.93|42.53|0
1654283250000|2022-06-03 19:07:30|45.03|42.63|44.78|42.38|45.03|42.63|44.78|42.38|0
1654283260000|2022-06-03 19:07:40|44.83|42.43|44.63|42.23|44.83|42.43|44.63|42.23|0
1654283270000|2022-06-03 19:07:50|44.83|42.43|44.63|42.23|44.83|42.43|44.53|42.13|0
1654283280000|2022-06-03 19:08:00|44.53|42.13|44.19|41.79|44.53|42.13|44.19|41.79|0
1654283290000|2022-06-03 19:08:10|44.34|41.94|44.34|41.94|44.38|41.98|44.29|41.89|0
1654283300000|2022-06-03 19:08:20|44.38|41.98|44.34|41.94|44.41|42.01|44.34|41.94|0
1654283310000|2022-06-03 19:08:30|44.38|41.98|44.43|42.03|44.43|42.03|44.38|41.98|0
1654283320000|2022-06-03 19:08:40|44.53|42.13|44.73|42.33|44.78|42.38|44.53|42.13|0
1654283330000|2022-06-03 19:08:50|44.7|42.3|44.68|42.28|44.7|42.3|44.63|42.23|0
1654283340000|2022-06-03 19:09:00|44.73|42.33|44.98|42.58|44.98|42.58|44.73|42.33|0
1654283350000|2022-06-03 19:09:10|45.08|42.68|44.93|42.53|45.18|42.78|44.93|42.53|0
1654283360000|2022-06-03 19:09:20|44.88|42.48|44.73|42.33|44.88|42.48|44.73|42.33|0
1654283370000|2022-06-03 19:09:30|44.68|42.28|44.73|42.33|44.73|42.33|44.68|42.28|0
1654283380000|2022-06-03 19:09:40|44.68|42.28|44.53|42.13|44.68|42.28|44.53|42.13|0
1654283390000|2022-06-03 19:09:50|44.48|42.08|44.63|42.23|44.63|42.23|44.48|42.08|0
1654283400000|2022-06-03 19:10:00|44.58|42.18|44.8|42.4|44.8|42.4|44.53|42.13|0
1654283410000|2022-06-03 19:10:10|44.83|42.43|44.98|42.58|44.98|42.58|44.83|42.43|0
1654283420000|2022-06-03 19:10:20|45.08|42.68|45.08|42.68|45.08|42.68|44.93|42.53|0
1654283430000|2022-06-03 19:10:30|44.98|42.58|44.78|42.38|44.98|42.58|44.73|42.33|0
1654283440000|2022-06-03 19:10:40|44.73|42.33|44.98|42.58|44.98|42.58|44.73|42.33|0
1654283450000|2022-06-03 19:10:50|44.93|42.53|44.85|42.45|44.93|42.53|44.85|42.45|0
1654283460000|2022-06-03 19:11:00|44.88|42.48|44.88|42.48|44.88|42.48|44.78|42.38|0
1654283470000|2022-06-03 19:11:10|44.83|42.43|44.83|42.43|44.83|42.43|44.83|42.43|0
1654283480000|2022-06-03 19:11:20|44.73|42.33|44.68|42.28|44.73|42.33|44.63|42.23|0
1654283490000|2022-06-03 19:11:30|44.48|42.08|44.19|41.79|44.48|42.08|44.19|41.79|0
1654283500000|2022-06-03 19:11:40|44.04|41.64|44.04|41.64|44.14|41.74|44.04|41.64|0
1654283510000|2022-06-03 19:11:50|43.94|41.54|43.79|41.39|43.94|41.54|43.79|41.39|0
1654283520000|2022-06-03 19:12:00|43.75|41.35|43.84|41.44|43.84|41.44|43.75|41.35|0
1654283530000|2022-06-03 19:12:10|43.89|41.49|43.87|41.47|43.89|41.49|43.79|41.39|0
1654283540000|2022-06-03 19:12:20|43.84|41.44|43.5|41.1|43.84|41.44|43.5|41.1|0
1654283550000|2022-06-03 19:12:30|43.55|41.15|43.43|41.03|43.55|41.15|43.43|41.03|0
1654283560000|2022-06-03 19:12:40|43.45|41.05|43.45|41.05|43.45|41.05|43.41|41.01|0
1654283570000|2022-06-03 19:12:50|43.55|41.15|43.55|41.15|43.65|41.25|43.55|41.15|0
1654283580000|2022-06-03 19:13:00|43.45|41.05|43.5|41.1|43.55|41.15|43.45|41.05|0
1654283590000|2022-06-03 19:13:10|43.55|41.15|43.65|41.25|43.79|41.39|43.55|41.15|0
1654283600000|2022-06-03 19:13:20|43.62|41.22|43.75|41.35|43.79|41.39|43.62|41.22|0
1654283610000|2022-06-03 19:13:30|43.79|41.39|43.79|41.39|43.84|41.44|43.79|41.39|0
1654283620000|2022-06-03 19:13:40|43.84|41.44|44.04|41.64|44.04|41.64|43.84|41.44|0
1654283630000|2022-06-03 19:13:50|43.94|41.54|44.09|41.69|44.09|41.69|43.94|41.54|0
1654283640000|2022-06-03 19:14:00|44.01|41.61|43.99|41.59|44.04|41.64|43.99|41.59|0
1654283650000|2022-06-03 19:14:10|44.09|41.69|43.84|41.44|44.09|41.69|43.84|41.44|0
1654283660000|2022-06-03 19:14:20|43.89|41.49|43.84|41.44|43.89|41.49|43.84|41.44|0
1654283670000|2022-06-03 19:14:30|43.79|41.39|43.7|41.3|43.79|41.39|43.7|41.3|0
1654283680000|2022-06-03 19:14:40|43.65|41.25|43.7|41.3|43.7|41.3|43.65|41.25|0
1654283690000|2022-06-03 19:14:50|43.55|41.15|43.5|41.1|43.55|41.15|43.5|41.1|0
1654283700000|2022-06-03 19:15:00|43.36|40.96|43.4|41|43.4|41|43.36|40.96|0
1654283710000|2022-06-03 19:15:10|43.36|40.96|43.16|40.76|43.36|40.96|43.16|40.76|0
1654283730000|2022-06-03 19:15:30|43.31|40.91|43.5|41.1|43.5|41.1|43.31|40.91|0
1654283740000|2022-06-03 19:15:40|43.45|41.05|43.45|41.05|43.45|41.05|43.45|41.05|0
1654283750000|2022-06-03 19:15:50|43.5|41.1|43.5|41.1|43.5|41.1|43.5|41.1|0
1654283760000|2022-06-03 19:16:00|43.7|41.3|43.65|41.25|43.7|41.3|43.6|41.2|0
1654283770000|2022-06-03 19:16:10|43.55|41.15|43.55|41.15|43.6|41.2|43.55|41.15|0
1654283780000|2022-06-03 19:16:20|43.6|41.2|43.4|41|43.6|41.2|43.4|41|0
1654283790000|2022-06-03 19:16:30|43.5|41.1|43.45|41.05|43.5|41.1|43.4|41|0
1654283800000|2022-06-03 19:16:40|43.4|41|43.21|40.81|43.4|41|43.21|40.81|0
1654283810000|2022-06-03 19:16:50|43.16|40.76|43.16|40.76|43.21|40.81|43.11|40.71|0
1654283820000|2022-06-03 19:17:00|43.11|40.71|43.11|40.71|43.11|40.71|43.07|40.67|0
1654283830000|2022-06-03 19:17:10|43.07|40.67|43.16|40.76|43.21|40.81|43.07|40.67|0
1654283840000|2022-06-03 19:17:20|43.21|40.81|43.26|40.86|43.26|40.86|43.21|40.81|0
1654283850000|2022-06-03 19:17:30|43.31|40.91|43.26|40.86|43.31|40.91|43.26|40.86|0
1654283860000|2022-06-03 19:17:40|43.31|40.91|43.21|40.81|43.31|40.91|43.21|40.81|0
1654283870000|2022-06-03 19:17:50|43.26|40.86|43.21|40.81|43.26|40.86|43.21|40.81|0
1654283880000|2022-06-03 19:18:00|43.11|40.71|43.16|40.76|43.16|40.76|43.11|40.71|0
1654283890000|2022-06-03 19:18:10|43.11|40.71|43.07|40.67|43.11|40.71|43.07|40.67|0
1654283900000|2022-06-03 19:18:20|43.31|40.91|43.26|40.86|43.31|40.91|43.26|40.86|0
1654283910000|2022-06-03 19:18:30|43.21|40.81|43.31|40.91|43.31|40.91|43.21|40.81|0
1654283920000|2022-06-03 19:18:40|43.35|40.95|43.65|41.25|43.65|41.25|43.35|40.95|0
1654283930000|2022-06-03 19:18:50|43.6|41.2|43.65|41.25|43.65|41.25|43.6|41.2|0
1654283940000|2022-06-03 19:19:00|43.69|41.29|43.77|41.37|43.77|41.37|43.69|41.29|0
1654283950000|2022-06-03 19:19:10|43.65|41.25|43.31|40.91|43.65|41.25|43.31|40.91|0
1654283960000|2022-06-03 19:19:20|43.35|40.95|43.31|40.91|43.35|40.95|43.26|40.86|0
1654283970000|2022-06-03 19:19:30|43.4|41|43.26|40.86|43.4|41|43.26|40.86|0
1654283980000|2022-06-03 19:19:40|43.35|40.95|43.6|41.2|43.6|41.2|43.35|40.95|0
1654283990000|2022-06-03 19:19:50|43.65|41.25|43.55|41.15|43.65|41.25|43.55|41.15|0
1654284000000|2022-06-03 19:20:00|43.6|41.2|43.69|41.29|43.79|41.39|43.6|41.2|0
1654284010000|2022-06-03 19:20:10|43.55|41.15|43.69|41.29|43.69|41.29|43.55|41.15|0
1654284020000|2022-06-03 19:20:20|43.74|41.34|43.65|41.25|43.74|41.34|43.65|41.25|0
1654284030000|2022-06-03 19:20:30|43.69|41.29|43.81|41.41|43.84|41.44|43.69|41.29|0
1654284040000|2022-06-03 19:20:40|43.89|41.49|44.08|41.68|44.08|41.68|43.89|41.49|0
1654284050000|2022-06-03 19:20:50|43.89|41.49|43.99|41.59|43.99|41.59|43.89|41.49|0
1654284060000|2022-06-03 19:21:00|44.04|41.64|43.89|41.49|44.04|41.64|43.89|41.49|0
1654284070000|2022-06-03 19:21:10|43.74|41.34|43.55|41.15|43.74|41.34|43.55|41.15|0
1654284080000|2022-06-03 19:21:20|43.69|41.29|43.64|41.24|43.69|41.29|43.6|41.2|0
1654284090000|2022-06-03 19:21:30|43.79|41.39|43.69|41.29|43.79|41.39|43.69|41.29|0
1654284100000|2022-06-03 19:21:40|43.79|41.39|43.74|41.34|43.79|41.39|43.64|41.24|0
1654284110000|2022-06-03 19:21:50|43.72|41.32|43.74|41.34|43.89|41.49|43.72|41.32|0
1654284120000|2022-06-03 19:22:00|43.77|41.37|43.74|41.34|43.84|41.44|43.74|41.34|0
1654284130000|2022-06-03 19:22:10|43.79|41.39|43.79|41.39|43.79|41.39|43.69|41.29|0
1654284140000|2022-06-03 19:22:20|43.69|41.29|43.69|41.29|43.69|41.29|43.64|41.24|0
1654284150000|2022-06-03 19:22:30|43.6|41.2|43.6|41.2|43.64|41.24|43.6|41.2|0
1654284160000|2022-06-03 19:22:40|43.5|41.1|43.35|40.95|43.5|41.1|43.35|40.95|0
1654284170000|2022-06-03 19:22:50|43.4|41|43.35|40.95|43.4|41|43.35|40.95|0
1654284180000|2022-06-03 19:23:00|43.16|40.76|43.35|40.95|43.35|40.95|43.16|40.76|0
1654284190000|2022-06-03 19:23:10|43.4|41|43.4|41|43.45|41.05|43.4|41|0
1654284200000|2022-06-03 19:23:20|43.45|41.05|43.5|41.1|43.5|41.1|43.4|41|0
1654284210000|2022-06-03 19:23:30|43.35|40.95|43.3|40.9|43.35|40.95|43.3|40.9|0
1654284220000|2022-06-03 19:23:40|43.26|40.86|43.26|40.86|43.26|40.86|43.21|40.81|0
1654284230000|2022-06-03 19:23:50|43.11|40.71|43.21|40.81|43.21|40.81|43.11|40.71|0
1654284240000|2022-06-03 19:24:00|43.16|40.76|43.4|41|43.4|41|43.16|40.76|0
1654284250000|2022-06-03 19:24:10|43.45|41.05|43.4|41|43.5|41.1|43.4|41|0
1654284260000|2022-06-03 19:24:20|43.45|41.05|43.55|41.15|43.55|41.15|43.45|41.05|0
1654284270000|2022-06-03 19:24:30|43.6|41.2|43.42|41.02|43.6|41.2|43.42|41.02|0
1654284280000|2022-06-03 19:24:40|43.5|41.1|43.5|41.1|43.5|41.1|43.45|41.05|0
1654284290000|2022-06-03 19:24:50|43.45|41.05|43.45|41.05|43.55|41.15|43.45|41.05|0
1654284300000|2022-06-03 19:25:00|43.5|41.1|43.38|40.98|43.5|41.1|43.35|40.95|0
1654284310000|2022-06-03 19:25:10|43.3|40.9|43.5|41.1|43.5|41.1|43.3|40.9|0
1654284320000|2022-06-03 19:25:20|43.55|41.15|43.74|41.34|43.74|41.34|43.55|41.15|0
1654284330000|2022-06-03 19:25:30|43.79|41.39|43.99|41.59|43.99|41.59|43.79|41.39|0
1654284340000|2022-06-03 19:25:40|44.23|41.83|44.08|41.68|44.23|41.83|44.03|41.63|0
1654284350000|2022-06-03 19:25:50|43.94|41.54|43.98|41.58|44.03|41.63|43.94|41.54|0
1654284360000|2022-06-03 19:26:00|43.94|41.54|43.84|41.44|43.98|41.58|43.79|41.39|0
1654284370000|2022-06-03 19:26:10|43.79|41.39|43.74|41.34|43.79|41.39|43.74|41.34|0
1654284380000|2022-06-03 19:26:20|43.64|41.24|43.84|41.44|43.84|41.44|43.64|41.24|0
1654284390000|2022-06-03 19:26:30|43.74|41.34|43.79|41.39|43.79|41.39|43.74|41.34|0
1654284400000|2022-06-03 19:26:40|43.89|41.49|44.08|41.68|44.08|41.68|43.89|41.49|0
1654284410000|2022-06-03 19:26:50|44.13|41.73|44.18|41.78|44.2|41.8|44.13|41.73|0
1654284420000|2022-06-03 19:27:00|44.23|41.83|44.23|41.83|44.23|41.83|44.18|41.78|0
1654284430000|2022-06-03 19:27:10|44.48|42.08|44.57|42.17|44.72|42.32|44.48|42.08|0
1654284440000|2022-06-03 19:27:20|44.53|42.13|44.48|42.08|44.53|42.13|44.43|42.03|0
1654284450000|2022-06-03 19:27:30|44.33|41.93|44.23|41.83|44.33|41.93|44.18|41.78|0
1654284460000|2022-06-03 19:27:40|44.28|41.88|44.25|41.85|44.33|41.93|44.25|41.85|0
1654284470000|2022-06-03 19:27:50|44.23|41.83|44.03|41.63|44.23|41.83|43.98|41.58|0
1654284480000|2022-06-03 19:28:00|43.89|41.49|44.01|41.61|44.01|41.61|43.71|41.31|0
1654284490000|2022-06-03 19:28:10|44.08|41.68|44.06|41.66|44.18|41.78|44.06|41.66|0
1654284500000|2022-06-03 19:28:20|43.94|41.54|44.13|41.73|44.13|41.73|43.94|41.54|0
1654284510000|2022-06-03 19:28:30|44.08|41.68|44.13|41.73|44.18|41.78|44.08|41.68|0
1654284520000|2022-06-03 19:28:40|44.18|41.78|44.33|41.93|44.33|41.93|44.18|41.78|0
1654284530000|2022-06-03 19:28:50|44.23|41.83|44.18|41.78|44.23|41.83|44.18|41.78|0
1654284540000|2022-06-03 19:29:00|44.23|41.83|44.48|42.08|44.48|42.08|44.23|41.83|0
1654284550000|2022-06-03 19:29:10|44.38|41.98|44.57|42.17|44.57|42.17|44.38|41.98|0
1654284560000|2022-06-03 19:29:20|44.52|42.12|44.48|42.08|44.57|42.17|44.43|42.03|0
1654284570000|2022-06-03 19:29:30|44.52|42.12|44.48|42.08|44.52|42.12|44.48|42.08|0
1654284580000|2022-06-03 19:29:40|44.52|42.12|44.62|42.22|44.67|42.27|44.52|42.12|0
1654284590000|2022-06-03 19:29:50|44.72|42.32|45.02|42.62|45.02|42.62|44.72|42.32|0
1654284600000|2022-06-03 19:30:00|44.97|42.57|44.5|42.1|44.97|42.57|44.5|42.1|0
1654284610000|2022-06-03 19:30:10|44.38|41.98|44.38|41.98|44.38|41.98|44.23|41.83|0
1654284620000|2022-06-03 19:30:20|44.28|41.88|44.23|41.83|44.28|41.88|44.23|41.83|0
1654284630000|2022-06-03 19:30:30|44.18|41.78|44.57|42.17|44.57|42.17|44.18|41.78|0
1654284640000|2022-06-03 19:30:40|44.62|42.22|44.33|41.93|44.62|42.22|44.33|41.93|0
1654284650000|2022-06-03 19:30:50|44.52|42.12|44.47|42.07|44.52|42.12|44.43|42.03|0
1654284660000|2022-06-03 19:31:00|44.43|42.03|44.57|42.17|44.57|42.17|44.33|41.93|0
1654284670000|2022-06-03 19:31:10|44.52|42.12|44.52|42.12|44.52|42.12|44.43|42.03|0
1654284680000|2022-06-03 19:31:20|44.57|42.17|44.72|42.32|44.72|42.32|44.52|42.12|0
1654284690000|2022-06-03 19:31:30|44.65|42.25|44.33|41.93|44.65|42.25|44.33|41.93|0
1654284700000|2022-06-03 19:31:40|44.38|41.98|44.23|41.83|44.38|41.98|44.23|41.83|0
1654284710000|2022-06-03 19:31:50|44.35|41.95|44.42|42.02|44.42|42.02|44.18|41.78|0
1654284720000|2022-06-03 19:32:00|44.23|41.83|44.47|42.07|44.47|42.07|44.23|41.83|0
1654284730000|2022-06-03 19:32:10|44.42|42.02|44.23|41.83|44.42|42.02|44.23|41.83|0
1654284740000|2022-06-03 19:32:20|44.18|41.78|44.28|41.88|44.28|41.88|44.08|41.68|0
1654284750000|2022-06-03 19:32:30|44.33|41.93|44.25|41.85|44.33|41.93|44.25|41.85|0
1654284760000|2022-06-03 19:32:40|44.18|41.78|44.18|41.78|44.18|41.78|44.13|41.73|0
1654284770000|2022-06-03 19:32:50|44.23|41.83|44.23|41.83|44.42|42.02|44.23|41.83|0
1654284780000|2022-06-03 19:33:00|44.18|41.78|44.42|42.02|44.42|42.02|44.18|41.78|0
1654284790000|2022-06-03 19:33:10|44.38|41.98|44.52|42.12|44.52|42.12|44.38|41.98|0
1654284800000|2022-06-03 19:33:20|44.47|42.07|44.72|42.32|44.87|42.47|44.47|42.07|0
1654284810000|2022-06-03 19:33:30|44.77|42.37|44.52|42.12|44.77|42.37|44.52|42.12|0
1654284820000|2022-06-03 19:33:40|44.57|42.17|44.42|42.02|44.57|42.17|44.4|42|0
1654284830000|2022-06-03 19:33:50|44.47|42.07|44.82|42.42|44.82|42.42|44.47|42.07|0
1654284840000|2022-06-03 19:34:00|44.62|42.22|44.47|42.07|44.62|42.22|44.47|42.07|0
1654284850000|2022-06-03 19:34:10|44.52|42.12|44.37|41.97|44.52|42.12|44.37|41.97|0
1654284860000|2022-06-03 19:34:20|44.42|42.02|44.47|42.07|44.47|42.07|44.42|42.02|0
1654284870000|2022-06-03 19:34:30|44.42|42.02|44.37|41.97|44.47|42.07|44.37|41.97|0
1654284880000|2022-06-03 19:34:40|44.52|42.12|44.42|42.02|44.52|42.12|44.37|41.97|0
1654284890000|2022-06-03 19:34:50|44.37|41.97|44.42|42.02|44.47|42.07|44.37|41.97|0
1654284900000|2022-06-03 19:35:00|44.47|42.07|44.18|41.78|44.47|42.07|44.18|41.78|0
1654284910000|2022-06-03 19:35:10|44.13|41.73|44.13|41.73|44.13|41.73|43.93|41.53|0
1654284920000|2022-06-03 19:35:20|44.23|41.83|44.08|41.68|44.23|41.83|44.08|41.68|0
1654284930000|2022-06-03 19:35:30|43.88|41.48|43.98|41.58|43.98|41.58|43.88|41.48|0
1654284940000|2022-06-03 19:35:40|43.88|41.48|43.98|41.58|43.98|41.58|43.88|41.48|0
1654284950000|2022-06-03 19:35:50|44.08|41.68|44.52|42.12|44.52|42.12|44.08|41.68|0
1654284960000|2022-06-03 19:36:00|44.37|41.97|44.62|42.22|44.62|42.22|44.37|41.97|0
1654284970000|2022-06-03 19:36:10|44.57|42.17|44.57|42.17|44.62|42.22|44.57|42.17|0
1654284980000|2022-06-03 19:36:20|44.62|42.22|44.42|42.02|44.62|42.22|44.42|42.02|0
1654284990000|2022-06-03 19:36:30|44.28|41.88|44.32|41.92|44.32|41.92|44.18|41.78|0
1654285000000|2022-06-03 19:36:40|44.28|41.88|44.18|41.78|44.28|41.88|44.13|41.73|0
1654285010000|2022-06-03 19:36:50|44.23|41.83|44.13|41.73|44.23|41.83|44.13|41.73|0
1654285020000|2022-06-03 19:37:00|43.98|41.58|44.03|41.63|44.05|41.65|43.98|41.58|0
1654285030000|2022-06-03 19:37:10|44.42|42.02|44.4|42|44.42|42.02|44.32|41.92|0
1654285040000|2022-06-03 19:37:20|44.32|41.92|44.57|42.17|44.57|42.17|44.32|41.92|0
1654285050000|2022-06-03 19:37:30|44.67|42.27|44.72|42.32|44.77|42.37|44.67|42.27|0
1654285060000|2022-06-03 19:37:40|44.94|42.54|45.42|43.02|45.42|43.02|44.94|42.54|0
1654285070000|2022-06-03 19:37:50|45.57|43.17|45.32|42.92|45.57|43.17|45.32|42.92|0
1654285080000|2022-06-03 19:38:00|45.37|42.97|45.44|43.04|45.44|43.04|45.27|42.87|0
1654285090000|2022-06-03 19:38:10|45.32|42.92|45.32|42.92|45.47|43.07|45.32|42.92|0
1654285100000|2022-06-03 19:38:20|45.42|43.02|45.27|42.87|45.47|43.07|45.27|42.87|0
1654285110000|2022-06-03 19:38:30|45.22|42.82|45.12|42.72|45.22|42.82|45.12|42.72|0
1654285120000|2022-06-03 19:38:40|45.17|42.77|45.07|42.67|45.17|42.77|45.07|42.67|0
1654285130000|2022-06-03 19:38:50|45.12|42.72|45.32|42.92|45.32|42.92|45.12|42.72|0
1654285140000|2022-06-03 19:39:00|45.22|42.82|45.32|42.92|45.32|42.92|45.19|42.79|0
1654285150000|2022-06-03 19:39:10|45.27|42.87|45.42|43.02|45.42|43.02|45.27|42.87|0
1654285160000|2022-06-03 19:39:20|45.32|42.92|45.17|42.77|45.32|42.92|45.17|42.77|0
1654285170000|2022-06-03 19:39:30|45.12|42.72|45.07|42.67|45.12|42.72|45.02|42.62|0
1654285180000|2022-06-03 19:39:40|45.04|42.64|45.02|42.62|45.04|42.64|45.02|42.62|0
1654285190000|2022-06-03 19:39:50|45.04|42.64|44.57|42.17|45.04|42.64|44.57|42.17|0
1654285200000|2022-06-03 19:40:00|44.67|42.27|44.92|42.52|44.92|42.52|44.67|42.27|0
1654285210000|2022-06-03 19:40:10|45.02|42.62|44.97|42.57|45.02|42.62|44.97|42.57|0
1654285220000|2022-06-03 19:40:20|45.02|42.62|44.97|42.57|45.02|42.62|44.97|42.57|0
1654285230000|2022-06-03 19:40:30|45.07|42.67|44.97|42.57|45.07|42.67|44.97|42.57|0
1654285240000|2022-06-03 19:40:40|44.92|42.52|44.92|42.52|44.92|42.52|44.87|42.47|0
1654285250000|2022-06-03 19:40:50|45.02|42.62|45.12|42.72|45.17|42.77|45.02|42.62|0
1654285260000|2022-06-03 19:41:00|45.07|42.67|45.12|42.72|45.12|42.72|45.02|42.62|0
1654285270000|2022-06-03 19:41:10|45.07|42.67|45.02|42.62|45.07|42.67|44.97|42.57|0
1654285280000|2022-06-03 19:41:20|44.87|42.47|45.02|42.62|45.02|42.62|44.82|42.42|0
1654285290000|2022-06-03 19:41:30|45.12|42.72|45.02|42.62|45.12|42.72|45.02|42.62|0
1654285300000|2022-06-03 19:41:40|44.92|42.52|44.87|42.47|44.97|42.57|44.87|42.47|0
1654285310000|2022-06-03 19:41:50|44.82|42.42|44.89|42.49|44.89|42.49|44.82|42.42|0
1654285320000|2022-06-03 19:42:00|44.67|42.27|44.72|42.32|44.82|42.42|44.67|42.27|0
1654285330000|2022-06-03 19:42:10|44.77|42.37|44.92|42.52|44.92|42.52|44.77|42.37|0
1654285340000|2022-06-03 19:42:20|44.97|42.57|45.02|42.62|45.02|42.62|44.97|42.57|0
1654285350000|2022-06-03 19:42:30|44.97|42.57|45.02|42.62|45.02|42.62|44.92|42.52|0
1654285360000|2022-06-03 19:42:40|45.07|42.67|45.02|42.62|45.07|42.67|45.02|42.62|0
1654285370000|2022-06-03 19:42:50|45.04|42.64|44.92|42.52|45.04|42.64|44.92|42.52|0
1654285380000|2022-06-03 19:43:00|44.77|42.37|44.57|42.17|44.77|42.37|44.52|42.12|0
1654285390000|2022-06-03 19:43:10|44.42|42.02|44.42|42.02|44.42|42.02|44.37|41.97|0
1654285400000|2022-06-03 19:43:20|44.37|41.97|44.37|41.97|44.37|41.97|44.37|41.97|0
1654285410000|2022-06-03 19:43:30|44.32|41.92|44.57|42.17|44.57|42.17|44.22|41.82|0
1654285420000|2022-06-03 19:43:40|44.47|42.07|44.17|41.77|44.47|42.07|44.17|41.77|0
1654285430000|2022-06-03 19:43:50|44.13|41.73|43.98|41.58|44.13|41.73|43.98|41.58|0
1654285440000|2022-06-03 19:44:00|44.03|41.63|44.03|41.63|44.03|41.63|43.98|41.58|0
1654285450000|2022-06-03 19:44:10|43.98|41.58|43.93|41.53|43.98|41.58|43.93|41.53|0
1654285460000|2022-06-03 19:44:20|43.83|41.43|43.64|41.24|43.83|41.43|43.64|41.24|0
1654285470000|2022-06-03 19:44:30|43.54|41.14|43.54|41.14|43.54|41.14|43.49|41.09|0
1654285480000|2022-06-03 19:44:40|43.49|41.09|43.49|41.09|43.54|41.14|43.49|41.09|0
1654285490000|2022-06-03 19:44:50|43.54|41.14|43.64|41.24|43.64|41.24|43.54|41.14|0
1654285500000|2022-06-03 19:45:00|43.78|41.38|43.39|40.99|43.78|41.38|43.39|40.99|0
1654285510000|2022-06-03 19:45:10|43.37|40.97|43.34|40.94|43.44|41.04|43.34|40.94|0
1654285520000|2022-06-03 19:45:20|43.3|40.9|43.25|40.85|43.3|40.9|43.25|40.85|0
1654285530000|2022-06-03 19:45:30|43.3|40.9|43.25|40.85|43.3|40.9|43.2|40.8|0
1654285540000|2022-06-03 19:45:40|43.3|40.9|43.2|40.8|43.3|40.9|43.15|40.75|0
1654285550000|2022-06-03 19:45:50|43.22|40.82|43.25|40.85|43.3|40.9|43.22|40.82|0
1654285560000|2022-06-03 19:46:00|43.15|40.75|43.1|40.7|43.2|40.8|43.1|40.7|0
1654285570000|2022-06-03 19:46:10|43.01|40.61|42.96|40.56|43.05|40.65|42.96|40.56|0
1654285580000|2022-06-03 19:46:20|42.86|40.46|42.91|40.51|42.91|40.51|42.86|40.46|0
1654285590000|2022-06-03 19:46:30|42.86|40.46|42.91|40.51|42.91|40.51|42.86|40.46|0
1654285600000|2022-06-03 19:46:40|42.96|40.56|43.01|40.61|43.01|40.61|42.91|40.51|0
1654285610000|2022-06-03 19:46:50|42.96|40.56|43.3|40.9|43.3|40.9|42.96|40.56|0
1654285620000|2022-06-03 19:47:00|43.54|41.14|43.83|41.43|43.83|41.43|43.54|41.14|0
1654285630000|2022-06-03 19:47:10|43.88|41.48|43.83|41.43|43.88|41.48|43.78|41.38|0
1654285640000|2022-06-03 19:47:20|43.78|41.38|43.78|41.38|43.78|41.38|43.73|41.33|0
1654285650000|2022-06-03 19:47:30|43.73|41.33|43.64|41.24|43.73|41.33|43.64|41.24|0
1654285660000|2022-06-03 19:47:40|43.98|41.58|43.98|41.58|43.98|41.58|43.93|41.53|0
1654285670000|2022-06-03 19:47:50|44.12|41.72|44.27|41.87|44.27|41.87|44.12|41.72|0
1654285680000|2022-06-03 19:48:00|44.12|41.72|44.12|41.72|44.12|41.72|43.98|41.58|0
1654285690000|2022-06-03 19:48:10|44.07|41.67|44.12|41.72|44.12|41.72|43.98|41.58|0
1654285700000|2022-06-03 19:48:20|44.07|41.67|44.42|42.02|44.42|42.02|44.07|41.67|0
1654285710000|2022-06-03 19:48:30|44.62|42.22|44.52|42.12|44.62|42.22|44.52|42.12|0
1654285720000|2022-06-03 19:48:40|44.57|42.17|44.52|42.12|44.57|42.17|44.47|42.07|0
1654285730000|2022-06-03 19:48:50|44.62|42.22|44.37|41.97|44.62|42.22|44.37|41.97|0
1654285740000|2022-06-03 19:49:00|44.27|41.87|44.27|41.87|44.27|41.87|44.25|41.85|0
1654285750000|2022-06-03 19:49:10|44.07|41.67|43.98|41.58|44.07|41.67|43.98|41.58|0
1654285760000|2022-06-03 19:49:20|44.07|41.67|43.83|41.43|44.07|41.67|43.83|41.43|0
1654285770000|2022-06-03 19:49:30|43.85|41.45|43.93|41.53|43.93|41.53|43.85|41.45|0
1654285780000|2022-06-03 19:49:40|44.02|41.62|43.93|41.53|44.02|41.62|43.83|41.43|0
1654285790000|2022-06-03 19:49:50|43.88|41.48|43.93|41.53|44.02|41.62|43.88|41.48|0
1654285800000|2022-06-03 19:50:00|43.2|40.8|43.63|41.23|43.83|41.43|43.2|40.8|0
1654285810000|2022-06-03 19:50:10|43.68|41.28|43.27|40.87|43.68|41.28|43.27|40.87|0
1654285820000|2022-06-03 19:50:20|43.15|40.75|43.15|40.75|43.15|40.75|43.1|40.7|0
1654285830000|2022-06-03 19:50:30|43.1|40.7|43.75|41.35|43.75|41.35|43.1|40.7|0
1654285840000|2022-06-03 19:50:40|43.78|41.38|43.88|41.48|43.88|41.48|43.73|41.33|0
1654285850000|2022-06-03 19:50:50|43.93|41.53|44.32|41.92|44.32|41.92|43.93|41.53|0
1654285860000|2022-06-03 19:51:00|44.57|42.17|44.39|41.99|44.62|42.22|44.39|41.99|0
1654285870000|2022-06-03 19:51:10|44.57|42.17|44.42|42.02|44.57|42.17|44.42|42.02|0
1654285880000|2022-06-03 19:51:20|44.37|41.97|44.02|41.62|44.37|41.97|44.02|41.62|0
1654285890000|2022-06-03 19:51:30|43.98|41.58|43.98|41.58|44.07|41.67|43.98|41.58|0
1654285900000|2022-06-03 19:51:40|43.68|41.28|44.12|41.72|44.12|41.72|43.68|41.28|0
1654285910000|2022-06-03 19:51:50|44.17|41.77|43.88|41.48|44.17|41.77|43.88|41.48|0
1654285920000|2022-06-03 19:52:00|43.93|41.53|43.83|41.43|43.93|41.53|43.83|41.43|0
1654285930000|2022-06-03 19:52:10|43.63|41.23|43.73|41.33|43.73|41.33|43.63|41.23|0
1654285940000|2022-06-03 19:52:20|43.68|41.28|43.97|41.57|44.07|41.67|43.68|41.28|0
1654285950000|2022-06-03 19:52:30|44.02|41.62|44.07|41.67|44.17|41.77|44.02|41.62|0
1654285960000|2022-06-03 19:52:40|44.12|41.72|44.37|41.97|44.37|41.97|44.12|41.72|0
1654285970000|2022-06-03 19:52:50|44.47|42.07|44.47|42.07|44.66|42.26|44.47|42.07|0
1654285980000|2022-06-03 19:53:00|44.86|42.46|45.31|42.91|45.31|42.91|44.86|42.46|0
1654285990000|2022-06-03 19:53:10|45.21|42.81|45.16|42.76|45.26|42.86|45.16|42.76|0
1654286000000|2022-06-03 19:53:20|45.21|42.81|45.11|42.71|45.21|42.81|45.11|42.71|0
1654286010000|2022-06-03 19:53:30|45.06|42.66|44.96|42.56|45.06|42.66|44.96|42.56|0
1654286020000|2022-06-03 19:53:40|44.81|42.41|44.66|42.26|44.81|42.41|44.66|42.26|0
1654286030000|2022-06-03 19:53:50|44.69|42.29|44.66|42.26|44.69|42.29|44.61|42.21|0
1654286040000|2022-06-03 19:54:00|44.56|42.16|44.52|42.12|44.56|42.16|44.44|42.04|0
1654286050000|2022-06-03 19:54:10|44.42|42.02|44.27|41.87|44.42|42.02|44.27|41.87|0
1654286060000|2022-06-03 19:54:20|44.32|41.92|44.14|41.74|44.32|41.92|44.14|41.74|0
1654286070000|2022-06-03 19:54:30|44.32|41.92|44.32|41.92|44.47|42.07|44.32|41.92|0
1654286080000|2022-06-03 19:54:40|43.8|41.4|44.42|42.02|44.42|42.02|43.8|41.4|0
1654286090000|2022-06-03 19:54:50|44.71|42.31|45.01|42.61|45.01|42.61|44.71|42.31|0
1654286100000|2022-06-03 19:55:00|45.46|43.06|45.11|42.71|45.56|43.16|45.11|42.71|0
1654286110000|2022-06-03 19:55:10|45.41|43.01|44.96|42.56|45.41|43.01|44.96|42.56|0
1654286120000|2022-06-03 19:55:20|44.86|42.46|44.91|42.51|45.06|42.66|44.86|42.46|0
1654286130000|2022-06-03 19:55:30|44.96|42.56|45.16|42.76|45.18|42.78|44.96|42.56|0
1654286140000|2022-06-03 19:55:40|44.98|42.58|44.96|42.56|45.06|42.66|44.96|42.56|0
1654286150000|2022-06-03 19:55:50|44.86|42.46|44.66|42.26|44.86|42.46|44.66|42.26|0
1654286160000|2022-06-03 19:56:00|44.61|42.21|44.32|41.92|44.61|42.21|44.32|41.92|0
1654286170000|2022-06-03 19:56:10|44.27|41.87|44.32|41.92|44.51|42.11|44.27|41.87|0
1654286180000|2022-06-03 19:56:20|44.27|41.87|44.46|42.06|44.46|42.06|44.27|41.87|0
1654286190000|2022-06-03 19:56:30|44.42|42.02|44.42|42.02|44.46|42.06|44.42|42.02|0
1654286200000|2022-06-03 19:56:40|44.51|42.11|44.56|42.16|44.56|42.16|44.42|42.02|0
1654286210000|2022-06-03 19:56:50|44.66|42.26|44.76|42.36|44.76|42.36|44.66|42.26|0
1654286220000|2022-06-03 19:57:00|44.81|42.41|44.86|42.46|44.86|42.46|44.66|42.26|0
1654286230000|2022-06-03 19:57:10|44.91|42.51|44.86|42.46|44.91|42.51|44.81|42.41|0
1654286240000|2022-06-03 19:57:20|45.01|42.61|44.86|42.46|45.01|42.61|44.86|42.46|0
1654286250000|2022-06-03 19:57:30|44.76|42.36|44.86|42.46|44.86|42.46|44.71|42.31|0
1654286260000|2022-06-03 19:57:40|44.76|42.36|44.56|42.16|44.76|42.36|44.56|42.16|0
1654286270000|2022-06-03 19:57:50|44.51|42.11|44.46|42.06|44.56|42.16|44.46|42.06|0
1654286280000|2022-06-03 19:58:00|44.42|42.02|44.61|42.21|44.61|42.21|44.42|42.02|0
1654286290000|2022-06-03 19:58:10|44.37|41.97|44.37|41.97|44.37|41.97|44.32|41.92|0
1654286300000|2022-06-03 19:58:20|44.32|41.92|44.56|42.16|44.56|42.16|44.32|41.92|0
1654286310000|2022-06-03 19:58:30|44.37|41.97|44.51|42.11|44.51|42.11|44.37|41.97|0
1654286320000|2022-06-03 19:58:40|44.61|42.21|44.41|42.01|44.61|42.21|44.41|42.01|0
1654286330000|2022-06-03 19:58:50|44.37|41.97|44.27|41.87|44.37|41.97|44.27|41.87|0
1654286340000|2022-06-03 19:59:00|44.22|41.82|44.41|42.01|44.41|42.01|44.22|41.82|0
1654286350000|2022-06-03 19:59:10|44.46|42.06|44.32|41.92|44.46|42.06|44.32|41.92|0
1654286360000|2022-06-03 19:59:20|44.22|41.82|44.07|41.67|44.22|41.82|43.97|41.57|0
1654286370000|2022-06-03 19:59:30|44.02|41.62|44.41|42.01|44.41|42.01|44.02|41.62|0
1654286380000|2022-06-03 19:59:40|44.37|41.97|44.17|41.77|44.46|42.06|44.17|41.77|0
1654286390000|2022-06-03 19:59:50|43.97|41.57|44.27|41.87|44.27|41.87|43.97|41.57|0
1654286400000|2022-06-03 20:00:00|44.24|41.84|44.12|41.72|44.24|41.84|44.12|41.72|0
1654286410000|2022-06-03 20:00:10|43.92|41.52|43.83|41.43|43.92|41.52|43.83|41.43|0
1654286420000|2022-06-03 20:00:20|43.87|41.47|43.87|41.47|43.92|41.52|43.87|41.47|0
1654286430000|2022-06-03 20:00:30|43.83|41.43|44.07|41.67|44.12|41.72|43.83|41.43|0
1654286440000|2022-06-03 20:00:40|44.17|41.77|44.07|41.67|44.17|41.77|44.07|41.67|0
1654286450000|2022-06-03 20:00:50|44.17|41.77|44.12|41.72|44.22|41.82|44.12|41.72|0
1654286460000|2022-06-03 20:01:00|43.92|41.52|43.78|41.38|43.92|41.52|43.73|41.33|0
1654286470000|2022-06-03 20:01:10|43.82|41.42|43.63|41.23|43.82|41.42|43.63|41.23|0
1654286480000|2022-06-03 20:01:20|43.68|41.28|43.58|41.18|43.68|41.28|43.58|41.18|0
1654286490000|2022-06-03 20:01:30|43.63|41.23|43.53|41.13|43.63|41.23|43.53|41.13|0
1654286500000|2022-06-03 20:01:40|43.68|41.28|43.58|41.18|43.73|41.33|43.58|41.18|0
1654286510000|2022-06-03 20:01:50|43.63|41.23|43.63|41.23|43.68|41.28|43.63|41.23|0
1654286520000|2022-06-03 20:02:00|43.73|41.33|43.68|41.28|43.73|41.33|43.63|41.23|0
1654286530000|2022-06-03 20:02:10|43.65|41.25|43.73|41.33|43.73|41.33|43.63|41.23|0
1654286540000|2022-06-03 20:02:20|43.82|41.42|44.07|41.67|44.07|41.67|43.82|41.42|0
1654286550000|2022-06-03 20:02:30|43.97|41.57|43.97|41.57|44.02|41.62|43.92|41.52|0
1654286560000|2022-06-03 20:02:40|44.02|41.62|44.02|41.62|44.07|41.67|44.02|41.62|0
1654286570000|2022-06-03 20:02:50|44.07|41.67|44.12|41.72|44.12|41.72|44.02|41.62|0
1654286580000|2022-06-03 20:03:00|44.17|41.77|44.12|41.72|44.17|41.77|44.12|41.72|0
1654286590000|2022-06-03 20:03:10|44.17|41.77|44.02|41.62|44.17|41.77|44.02|41.62|0
1654286600000|2022-06-03 20:03:20|43.97|41.57|44.04|41.64|44.07|41.67|43.97|41.57|0
1654286610000|2022-06-03 20:03:30|44.12|41.72|44.27|41.87|44.27|41.87|44.07|41.67|0
1654286620000|2022-06-03 20:03:40|44.31|41.91|44.07|41.67|44.31|41.91|44.07|41.67|0
1654286630000|2022-06-03 20:03:50|44.22|41.82|44.12|41.72|44.22|41.82|44.12|41.72|0
1654286640000|2022-06-03 20:04:00|44.17|41.77|44.17|41.77|44.17|41.77|44.17|41.77|0
1654286650000|2022-06-03 20:04:10|44.12|41.72|44.22|41.82|44.22|41.82|44.12|41.72|0
1654286660000|2022-06-03 20:04:20|44.17|41.77|44.26|41.86|44.26|41.86|44.17|41.77|0
1654286680000|2022-06-03 20:04:40|44.22|41.82|44.22|41.82|44.22|41.82|44.22|41.82|0
1654286690000|2022-06-03 20:04:50|44.19|41.79|44.17|41.77|44.22|41.82|44.17|41.77|0
1654286700000|2022-06-03 20:05:00|44.22|41.82|44.26|41.86|44.31|41.91|44.22|41.82|0
1654286710000|2022-06-03 20:05:10|44.22|41.82|44.17|41.77|44.22|41.82|44.17|41.77|0
1654286720000|2022-06-03 20:05:20|44.12|41.72|44.19|41.79|44.22|41.82|44.12|41.72|0
1654286730000|2022-06-03 20:05:30|44.17|41.77|44.17|41.77|44.22|41.82|44.17|41.77|0
1654286740000|2022-06-03 20:05:40|44.12|41.72|44.22|41.82|44.22|41.82|44.12|41.72|0
1654286750000|2022-06-03 20:05:50|44.17|41.77|44.22|41.82|44.22|41.82|44.17|41.77|0
1654286760000|2022-06-03 20:06:00|44.26|41.86|44.22|41.82|44.26|41.86|44.22|41.82|0
1654286770000|2022-06-03 20:06:10|44.21|41.81|44.26|41.86|44.26|41.86|44.21|41.81|0
1654286790000|2022-06-03 20:06:30|44.31|41.91|44.31|41.91|44.31|41.91|44.31|41.91|0
1654286800000|2022-06-03 20:06:40|44.36|41.96|44.36|41.96|44.36|41.96|44.36|41.96|0
1654286810000|2022-06-03 20:06:50|44.31|41.91|44.36|41.96|44.36|41.96|44.31|41.91|0
1654286820000|2022-06-03 20:07:00|44.31|41.91|44.31|41.91|44.31|41.91|44.31|41.91|0
1654286830000|2022-06-03 20:07:10|44.26|41.86|44.31|41.91|44.31|41.91|44.26|41.86|0
1654286840000|2022-06-03 20:07:20|44.36|41.96|44.41|42.01|44.41|42.01|44.36|41.96|0
1654286850000|2022-06-03 20:07:30|44.51|42.11|44.56|42.16|44.56|42.16|44.51|42.11|0
1654286860000|2022-06-03 20:07:40|44.61|42.21|44.66|42.26|44.66|42.26|44.61|42.21|0
1654286870000|2022-06-03 20:07:50|44.61|42.21|44.61|42.21|44.61|42.21|44.61|42.21|0
1654286880000|2022-06-03 20:08:00|44.71|42.31|44.66|42.26|44.71|42.31|44.66|42.26|0
1654286890000|2022-06-03 20:08:10|44.71|42.31|44.66|42.26|44.71|42.31|44.66|42.26|0
1654286900000|2022-06-03 20:08:20|44.71|42.31|44.66|42.26|44.71|42.31|44.66|42.26|0
1654286910000|2022-06-03 20:08:30|44.71|42.31|44.81|42.41|44.81|42.41|44.71|42.31|0
1654286920000|2022-06-03 20:08:40|44.86|42.46|44.86|42.46|44.86|42.46|44.86|42.46|0
1654286940000|2022-06-03 20:09:00|44.88|42.48|44.81|42.41|44.88|42.48|44.81|42.41|0
1654286950000|2022-06-03 20:09:10|44.86|42.46|45.01|42.61|45.01|42.61|44.86|42.46|0
1654286960000|2022-06-03 20:09:20|44.96|42.56|45.01|42.61|45.01|42.61|44.93|42.53|0
1654286970000|2022-06-03 20:09:30|45.06|42.66|45.01|42.61|45.06|42.66|45.01|42.61|0
1654286980000|2022-06-03 20:09:40|44.96|42.56|44.96|42.56|44.96|42.56|44.96|42.56|0
1654286990000|2022-06-03 20:09:50|45.01|42.61|44.96|42.56|45.01|42.61|44.96|42.56|0
1654287000000|2022-06-03 20:10:00|45.01|42.61|45.01|42.61|45.01|42.61|44.96|42.56|0
1654287010000|2022-06-03 20:10:10|45.03|42.63|45.06|42.66|45.06|42.66|45.03|42.63|0
1654287020000|2022-06-03 20:10:20|45.01|42.61|44.83|42.43|45.01|42.61|44.83|42.43|0
1654287030000|2022-06-03 20:10:30|44.81|42.41|45.01|42.61|45.01|42.61|44.81|42.41|0
1654287040000|2022-06-03 20:10:40|45.03|42.63|45.03|42.63|45.06|42.66|45.03|42.63|0
1654287050000|2022-06-03 20:10:50|45.01|42.61|45.05|42.65|45.05|42.65|45.01|42.61|0
1654287060000|2022-06-03 20:11:00|44.96|42.56|45.01|42.61|45.01|42.61|44.96|42.56|0
1654287070000|2022-06-03 20:11:10|45|42.6|44.98|42.58|45.05|42.65|44.98|42.58|0
1654287080000|2022-06-03 20:11:20|45|42.6|45.05|42.65|45.05|42.65|45|42.6|0
1654287090000|2022-06-03 20:11:30|45.1|42.7|45.15|42.75|45.15|42.75|45.05|42.65|0
1654287100000|2022-06-03 20:11:40|45.1|42.7|45.1|42.7|45.1|42.7|45.05|42.65|0
1654287110000|2022-06-03 20:11:50|45.15|42.75|45.1|42.7|45.15|42.75|45.1|42.7|0
1654287120000|2022-06-03 20:12:00|44.91|42.51|44.86|42.46|44.91|42.51|44.86|42.46|0
1654287130000|2022-06-03 20:12:10|44.81|42.41|44.9|42.5|44.9|42.5|44.81|42.41|0
1654287140000|2022-06-03 20:12:20|45.05|42.65|45.05|42.65|45.05|42.65|45.05|42.65|0
1654287150000|2022-06-03 20:12:30|45.08|42.68|45.1|42.7|45.1|42.7|45.08|42.68|0
1654287160000|2022-06-03 20:12:40|45.15|42.75|45.25|42.85|45.25|42.85|45.15|42.75|0
1654287170000|2022-06-03 20:12:50|45.2|42.8|45.1|42.7|45.2|42.8|45.1|42.7|0
1654287180000|2022-06-03 20:13:00|45.15|42.75|45.2|42.8|45.2|42.8|45.15|42.75|0
1654287190000|2022-06-03 20:13:10|45.25|42.85|45.3|42.9|45.3|42.9|45.15|42.75|0
1654287200000|2022-06-03 20:13:20|45.33|42.93|45.2|42.8|45.33|42.93|45.2|42.8|0
1654287210000|2022-06-03 20:13:30|45.25|42.85|45.3|42.9|45.35|42.95|45.25|42.85|0
1654287220000|2022-06-03 20:13:40|45.35|42.95|45.45|43.05|45.45|43.05|45.35|42.95|0
1654287230000|2022-06-03 20:13:50|45.5|43.1|45.43|43.03|45.5|43.1|45.43|43.03|0
1654287240000|2022-06-03 20:14:00|45.45|43.05|45.35|42.95|45.45|43.05|45.35|42.95|0
1654287250000|2022-06-03 20:14:10|45.25|42.85|45.28|42.88|45.28|42.88|45.2|42.8|0
1654287260000|2022-06-03 20:14:20|45.25|42.85|45.2|42.8|45.25|42.85|45.2|42.8|0
1654287270000|2022-06-03 20:14:30|45.25|42.85|45.25|42.85|45.25|42.85|45.25|42.85|0
1654287280000|2022-06-03 20:14:40|45.35|42.95|45.35|42.95|45.4|43|45.35|42.95|0
1654287290000|2022-06-03 20:14:50|45.3|42.9|45.35|42.95|45.35|42.95|45.25|42.85|0
1654499100000|2022-06-06 07:05:00|49.77|47.37|49.77|47.37|49.77|47.37|49.77|47.37|0
1654499110000|2022-06-06 07:05:10|49.67|47.27|49.83|47.43|49.83|47.43|49.67|47.27|0
1654499120000|2022-06-06 07:05:20|49.77|47.37|49.72|47.32|49.77|47.37|49.72|47.32|0
1654499130000|2022-06-06 07:05:30|49.58|47.18|49.56|47.16|49.61|47.21|49.56|47.16|0
1654499140000|2022-06-06 07:05:40|49.5|47.1|49.8|47.4|49.8|47.4|49.5|47.1|0
1654499150000|2022-06-06 07:05:50|49.83|47.43|49.83|47.43|49.83|47.43|49.77|47.37|0
1654499160000|2022-06-06 07:06:00|49.88|47.48|49.88|47.48|49.88|47.48|49.88|47.48|0
1654499170000|2022-06-06 07:06:10|49.85|47.45|49.61|47.21|49.85|47.45|49.61|47.21|0
1654499180000|2022-06-06 07:06:20|49.67|47.27|49.64|47.24|49.67|47.27|49.64|47.24|0
1654499190000|2022-06-06 07:06:30|49.61|47.21|49.56|47.16|49.61|47.21|49.5|47.1|0
1654499200000|2022-06-06 07:06:40|49.53|47.13|49.53|47.13|49.56|47.16|49.53|47.13|0
1654499210000|2022-06-06 07:06:50|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1654499220000|2022-06-06 07:07:00|49.61|47.21|49.72|47.32|49.72|47.32|49.61|47.21|0
1654499230000|2022-06-06 07:07:10|49.67|47.27|49.64|47.24|49.67|47.27|49.64|47.24|0
1654499240000|2022-06-06 07:07:20|49.61|47.21|49.56|47.16|49.61|47.21|49.56|47.16|0
1654499250000|2022-06-06 07:07:30|49.5|47.1|49.5|47.1|49.5|47.1|49.5|47.1|0
1654499260000|2022-06-06 07:07:40|49.45|47.05|49.4|47|49.45|47.05|49.4|47|0
1654499270000|2022-06-06 07:07:50|49.42|47.02|49.5|47.1|49.5|47.1|49.42|47.02|0
1654499280000|2022-06-06 07:08:00|49.48|47.08|49.5|47.1|49.5|47.1|49.48|47.08|0
1654499290000|2022-06-06 07:08:10|49.56|47.16|49.61|47.21|49.61|47.21|49.56|47.16|0
1654499300000|2022-06-06 07:08:20|49.67|47.27|49.83|47.43|49.83|47.43|49.67|47.27|0
1654499310000|2022-06-06 07:08:30|49.88|47.48|49.77|47.37|49.88|47.48|49.77|47.37|0
1654499320000|2022-06-06 07:08:40|49.83|47.43|49.88|47.48|49.88|47.48|49.83|47.43|0
1654499330000|2022-06-06 07:08:50|49.93|47.53|49.99|47.59|49.99|47.59|49.93|47.53|0
1654499340000|2022-06-06 07:09:00|49.93|47.53|49.99|47.59|50.04|47.64|49.93|47.53|0
1654499350000|2022-06-06 07:09:10|49.88|47.48|49.85|47.45|49.88|47.48|49.85|47.45|0
1654499360000|2022-06-06 07:09:20|49.88|47.48|49.85|47.45|49.88|47.48|49.83|47.43|0
1654499370000|2022-06-06 07:09:30|49.88|47.48|49.88|47.48|49.93|47.53|49.88|47.48|0
1654499380000|2022-06-06 07:09:40|49.83|47.43|49.83|47.43|49.83|47.43|49.83|47.43|0
1654499390000|2022-06-06 07:09:50|49.77|47.37|49.8|47.4|49.8|47.4|49.77|47.37|0
1654499400000|2022-06-06 07:10:00|49.77|47.37|49.83|47.43|49.88|47.48|49.77|47.37|0
1654499410000|2022-06-06 07:10:10|49.88|47.48|49.88|47.48|49.88|47.48|49.88|47.48|0
1654499420000|2022-06-06 07:10:20|49.83|47.43|49.74|47.34|49.83|47.43|49.74|47.34|0
1654499430000|2022-06-06 07:10:30|49.72|47.32|49.56|47.16|49.74|47.34|49.56|47.16|0
1654499440000|2022-06-06 07:10:40|49.53|47.13|49.53|47.13|49.53|47.13|49.53|47.13|0
1654499450000|2022-06-06 07:10:50|49.56|47.16|49.56|47.16|49.61|47.21|49.56|47.16|0
1654499460000|2022-06-06 07:11:00|49.5|47.1|49.5|47.1|49.5|47.1|49.5|47.1|0
1654499470000|2022-06-06 07:11:10|49.47|47.07|49.58|47.18|49.58|47.18|49.47|47.07|0
1654499480000|2022-06-06 07:11:20|49.61|47.21|49.66|47.26|49.66|47.26|49.61|47.21|0
1654499490000|2022-06-06 07:11:30|49.64|47.24|49.56|47.16|49.64|47.24|49.56|47.16|0
1654499500000|2022-06-06 07:11:40|49.47|47.07|49.5|47.1|49.5|47.1|49.45|47.05|0
1654499510000|2022-06-06 07:11:50|49.56|47.16|49.5|47.1|49.56|47.16|49.5|47.1|0
1654499520000|2022-06-06 07:12:00|49.58|47.18|49.61|47.21|49.61|47.21|49.56|47.16|0
1654499530000|2022-06-06 07:12:10|49.53|47.13|49.53|47.13|49.53|47.13|49.53|47.13|0
1654499540000|2022-06-06 07:12:20|49.56|47.16|49.5|47.1|49.56|47.16|49.45|47.05|0
1654499550000|2022-06-06 07:12:30|49.58|47.18|49.58|47.18|49.61|47.21|49.58|47.18|0
1654499560000|2022-06-06 07:12:40|49.56|47.16|49.5|47.1|49.56|47.16|49.5|47.1|0
1654499570000|2022-06-06 07:12:50|49.56|47.16|49.61|47.21|49.61|47.21|49.5|47.1|0
1654499580000|2022-06-06 07:13:00|49.66|47.26|49.66|47.26|49.72|47.32|49.66|47.26|0
1654499590000|2022-06-06 07:13:10|49.77|47.37|49.77|47.37|49.88|47.48|49.77|47.37|0
1654499600000|2022-06-06 07:13:20|49.72|47.32|49.72|47.32|49.72|47.32|49.72|47.32|0
1654499610000|2022-06-06 07:13:30|49.69|47.29|49.66|47.26|49.69|47.29|49.66|47.26|0
1654499620000|2022-06-06 07:13:40|49.61|47.21|49.53|47.13|49.61|47.21|49.53|47.13|0
1654499630000|2022-06-06 07:13:50|49.5|47.1|49.61|47.21|49.61|47.21|49.5|47.1|0
1654499640000|2022-06-06 07:14:00|49.69|47.29|49.66|47.26|49.69|47.29|49.66|47.26|0
1654499650000|2022-06-06 07:14:10|49.69|47.29|49.66|47.26|49.69|47.29|49.66|47.26|0
1654499670000|2022-06-06 07:14:30|49.72|47.32|49.72|47.32|49.72|47.32|49.72|47.32|0
1654499680000|2022-06-06 07:14:40|49.66|47.26|49.72|47.32|49.72|47.32|49.66|47.26|0
1654499690000|2022-06-06 07:14:50|49.77|47.37|49.77|47.37|49.77|47.37|49.77|47.37|0
1654499700000|2022-06-06 07:15:00|49.82|47.42|49.66|47.26|49.88|47.48|49.66|47.26|0
1654499710000|2022-06-06 07:15:10|49.61|47.21|49.61|47.21|49.61|47.21|49.55|47.15|0
1654499720000|2022-06-06 07:15:20|49.55|47.15|49.63|47.23|49.63|47.23|49.55|47.15|0
1654499730000|2022-06-06 07:15:30|49.55|47.15|49.61|47.21|49.61|47.21|49.55|47.15|0
1654499740000|2022-06-06 07:15:40|49.55|47.15|49.61|47.21|49.61|47.21|49.55|47.15|0
1654499750000|2022-06-06 07:15:50|49.55|47.15|49.55|47.15|49.55|47.15|49.5|47.1|0
1654499760000|2022-06-06 07:16:00|49.5|47.1|49.55|47.15|49.61|47.21|49.5|47.1|0
1654499770000|2022-06-06 07:16:10|49.5|47.1|49.74|47.34|49.74|47.34|49.5|47.1|0
1654499780000|2022-06-06 07:16:20|49.77|47.37|49.72|47.32|49.77|47.37|49.72|47.32|0
1654499790000|2022-06-06 07:16:30|49.66|47.26|49.72|47.32|49.72|47.32|49.66|47.26|0
1654499800000|2022-06-06 07:16:40|49.69|47.29|49.61|47.21|49.69|47.29|49.61|47.21|0
1654499810000|2022-06-06 07:16:50|49.63|47.23|49.69|47.29|49.72|47.32|49.63|47.23|0
1654499820000|2022-06-06 07:17:00|49.66|47.26|49.72|47.32|49.72|47.32|49.63|47.23|0
1654499830000|2022-06-06 07:17:10|49.74|47.34|49.66|47.26|49.74|47.34|49.66|47.26|0
1654499840000|2022-06-06 07:17:20|49.69|47.29|49.77|47.37|49.77|47.37|49.69|47.29|0
1654499850000|2022-06-06 07:17:30|49.72|47.32|49.66|47.26|49.72|47.32|49.66|47.26|0
1654499860000|2022-06-06 07:17:40|49.72|47.32|49.61|47.21|49.74|47.34|49.61|47.21|0
1654499880000|2022-06-06 07:18:00|49.66|47.26|49.71|47.31|49.71|47.31|49.66|47.26|0
1654499890000|2022-06-06 07:18:10|49.66|47.26|49.61|47.21|49.66|47.26|49.61|47.21|0
1654499900000|2022-06-06 07:18:20|49.63|47.23|49.55|47.15|49.63|47.23|49.55|47.15|0
1654499920000|2022-06-06 07:18:40|49.53|47.13|49.66|47.26|49.66|47.26|49.53|47.13|0
1654499930000|2022-06-06 07:18:50|49.71|47.31|49.69|47.29|49.79|47.39|49.69|47.29|0
1654499940000|2022-06-06 07:19:00|49.71|47.31|49.66|47.26|49.71|47.31|49.66|47.26|0
1654499950000|2022-06-06 07:19:10|49.71|47.31|49.71|47.31|49.71|47.31|49.71|47.31|0
1654499960000|2022-06-06 07:19:20|49.74|47.34|49.71|47.31|49.77|47.37|49.71|47.31|0
1654499970000|2022-06-06 07:19:30|49.66|47.26|49.55|47.15|49.66|47.26|49.55|47.15|0
1654499980000|2022-06-06 07:19:40|49.61|47.21|49.55|47.15|49.61|47.21|49.55|47.15|0
1654499990000|2022-06-06 07:19:50|49.5|47.1|49.55|47.15|49.55|47.15|49.5|47.1|0
1654500000000|2022-06-06 07:20:00|49.5|47.1|49.45|47.05|49.55|47.15|49.45|47.05|0
1654500010000|2022-06-06 07:20:10|49.42|47.02|49.39|46.99|49.42|47.02|49.39|46.99|0
1654500020000|2022-06-06 07:20:20|49.45|47.05|49.31|46.91|49.45|47.05|49.31|46.91|0
1654500030000|2022-06-06 07:20:30|49.39|46.99|49.28|46.88|49.39|46.99|49.28|46.88|0
1654500040000|2022-06-06 07:20:40|49.23|46.83|49.12|46.72|49.23|46.83|49.12|46.72|0
1654500050000|2022-06-06 07:20:50|49.18|46.78|49.15|46.75|49.18|46.78|49.15|46.75|0
1654500060000|2022-06-06 07:21:00|49.18|46.78|49.23|46.83|49.23|46.83|49.18|46.78|0
1654500070000|2022-06-06 07:21:10|49.28|46.88|49.34|46.94|49.34|46.94|49.28|46.88|0
1654500080000|2022-06-06 07:21:20|49.28|46.88|49.39|46.99|49.39|46.99|49.28|46.88|0
1654500090000|2022-06-06 07:21:30|49.44|47.04|49.44|47.04|49.44|47.04|49.44|47.04|0
1654500100000|2022-06-06 07:21:40|49.5|47.1|49.5|47.1|49.5|47.1|49.5|47.1|0
1654500110000|2022-06-06 07:21:50|49.52|47.12|49.5|47.1|49.52|47.12|49.44|47.04|0
1654500120000|2022-06-06 07:22:00|49.61|47.21|49.61|47.21|49.61|47.21|49.61|47.21|0
1654500130000|2022-06-06 07:22:10|49.55|47.15|49.58|47.18|49.58|47.18|49.5|47.1|0
1654500140000|2022-06-06 07:22:20|49.55|47.15|49.66|47.26|49.66|47.26|49.55|47.15|0
1654500150000|2022-06-06 07:22:30|49.77|47.37|49.87|47.47|49.88|47.48|49.77|47.37|0
1654500160000|2022-06-06 07:22:40|49.85|47.45|49.82|47.42|49.87|47.47|49.82|47.42|0
1654500170000|2022-06-06 07:22:50|49.85|47.45|49.98|47.58|49.98|47.58|49.85|47.45|0
1654500180000|2022-06-06 07:23:00|50.06|47.66|50.09|47.69|50.09|47.69|50.06|47.66|0
1654500190000|2022-06-06 07:23:10|50.15|47.75|49.98|47.58|50.15|47.75|49.98|47.58|0
1654500200000|2022-06-06 07:23:20|50.01|47.61|49.98|47.58|50.04|47.64|49.98|47.58|0
1654500210000|2022-06-06 07:23:30|49.93|47.53|49.9|47.5|49.98|47.58|49.9|47.5|0
1654500220000|2022-06-06 07:23:40|49.93|47.53|49.98|47.58|49.98|47.58|49.93|47.53|0
1654500230000|2022-06-06 07:23:50|50.04|47.64|49.93|47.53|50.04|47.64|49.93|47.53|0
1654500240000|2022-06-06 07:24:00|49.87|47.47|49.82|47.42|49.87|47.47|49.82|47.42|0
1654500250000|2022-06-06 07:24:10|49.87|47.47|49.93|47.53|49.93|47.53|49.87|47.47|0
1654500260000|2022-06-06 07:24:20|49.98|47.58|49.93|47.53|50.01|47.61|49.93|47.53|0
1654500280000|2022-06-06 07:24:40|49.98|47.58|50.04|47.64|50.04|47.64|49.98|47.58|0
1654500290000|2022-06-06 07:24:50|49.98|47.58|50.06|47.66|50.09|47.69|49.98|47.58|0
1654500300000|2022-06-06 07:25:00|50.04|47.64|49.87|47.47|50.14|47.74|49.87|47.47|0
1654500310000|2022-06-06 07:25:10|49.98|47.58|49.85|47.45|49.98|47.58|49.85|47.45|0
1654500320000|2022-06-06 07:25:20|49.87|47.47|49.87|47.47|49.93|47.53|49.87|47.47|0
1654500330000|2022-06-06 07:25:30|49.82|47.42|49.77|47.37|49.82|47.42|49.77|47.37|0
1654500340000|2022-06-06 07:25:40|49.71|47.31|49.71|47.31|49.71|47.31|49.71|47.31|0
1654500350000|2022-06-06 07:25:50|49.77|47.37|49.66|47.26|49.77|47.37|49.66|47.26|0
1654500360000|2022-06-06 07:26:00|49.6|47.2|49.66|47.26|49.66|47.26|49.6|47.2|0
1654500370000|2022-06-06 07:26:10|49.71|47.31|49.71|47.31|49.71|47.31|49.71|47.31|0
1654500380000|2022-06-06 07:26:20|49.66|47.26|49.68|47.28|49.68|47.28|49.66|47.26|0
1654500390000|2022-06-06 07:26:30|49.66|47.26|49.66|47.26|49.71|47.31|49.66|47.26|0
1654500400000|2022-06-06 07:26:40|49.71|47.31|49.71|47.31|49.71|47.31|49.71|47.31|0
1654500410000|2022-06-06 07:26:50|49.77|47.37|49.82|47.42|49.87|47.47|49.77|47.37|0
1654500420000|2022-06-06 07:27:00|49.77|47.37|49.77|47.37|49.77|47.37|49.77|47.37|0
1654500440000|2022-06-06 07:27:20|49.84|47.44|49.87|47.47|49.87|47.47|49.84|47.44|0
1654500450000|2022-06-06 07:27:30|49.82|47.42|49.71|47.31|49.82|47.42|49.71|47.31|0
1654500460000|2022-06-06 07:27:40|49.76|47.36|49.71|47.31|49.76|47.36|49.71|47.31|0
1654500470000|2022-06-06 07:27:50|49.68|47.28|49.68|47.28|49.71|47.31|49.68|47.28|0
1654500480000|2022-06-06 07:28:00|49.71|47.31|49.79|47.39|49.79|47.39|49.71|47.31|0
1654500490000|2022-06-06 07:28:10|49.76|47.36|49.76|47.36|49.79|47.39|49.76|47.36|0
1654500500000|2022-06-06 07:28:20|49.74|47.34|49.71|47.31|49.76|47.36|49.71|47.31|0
1654500510000|2022-06-06 07:28:30|49.74|47.34|49.71|47.31|49.76|47.36|49.71|47.31|0
1654500520000|2022-06-06 07:28:40|49.74|47.34|49.74|47.34|49.76|47.36|49.74|47.34|0
1654500530000|2022-06-06 07:28:50|49.71|47.31|49.76|47.36|49.76|47.36|49.71|47.31|0
1654500540000|2022-06-06 07:29:00|49.74|47.34|49.63|47.23|49.74|47.34|49.63|47.23|0
1654500550000|2022-06-06 07:29:10|49.66|47.26|49.68|47.28|49.71|47.31|49.66|47.26|0
1654500560000|2022-06-06 07:29:20|49.71|47.31|49.66|47.26|49.71|47.31|49.63|47.23|0
1654500570000|2022-06-06 07:29:30|49.6|47.2|49.55|47.15|49.6|47.2|49.55|47.15|0
1654500580000|2022-06-06 07:29:40|49.6|47.2|49.6|47.2|49.66|47.26|49.6|47.2|0
1654500590000|2022-06-06 07:29:50|49.63|47.23|49.71|47.31|49.71|47.31|49.63|47.23|0
1654500600000|2022-06-06 07:30:00|49.66|47.26|49.41|47.01|49.66|47.26|49.41|47.01|0
1654500610000|2022-06-06 07:30:10|49.44|47.04|49.49|47.09|49.49|47.09|49.44|47.04|0
1654500620000|2022-06-06 07:30:20|49.52|47.12|49.49|47.09|49.52|47.12|49.49|47.09|0
1654500630000|2022-06-06 07:30:30|49.47|47.07|49.47|47.07|49.47|47.07|49.44|47.04|0
1654500640000|2022-06-06 07:30:40|49.44|47.04|49.39|46.99|49.44|47.04|49.39|46.99|0
1654500650000|2022-06-06 07:30:50|49.41|47.01|49.39|46.99|49.41|47.01|49.39|46.99|0
1654500660000|2022-06-06 07:31:00|49.41|47.01|49.39|46.99|49.41|47.01|49.39|46.99|0
1654500670000|2022-06-06 07:31:10|49.17|46.77|49.23|46.83|49.28|46.88|49.17|46.77|0
1654500680000|2022-06-06 07:31:20|49.28|46.88|49.12|46.72|49.28|46.88|49.12|46.72|0
1654500690000|2022-06-06 07:31:30|49.07|46.67|49.01|46.61|49.07|46.67|49.01|46.61|0
1654500700000|2022-06-06 07:31:40|49.07|46.67|49.07|46.67|49.07|46.67|49.04|46.64|0
1654500710000|2022-06-06 07:31:50|49.01|46.61|49.01|46.61|49.01|46.61|48.98|46.58|0
1654500720000|2022-06-06 07:32:00|49.07|46.67|49.01|46.61|49.07|46.67|49.01|46.61|0
1654500730000|2022-06-06 07:32:10|49.07|46.67|49.17|46.77|49.17|46.77|49.07|46.67|0
1654500740000|2022-06-06 07:32:20|49.2|46.8|49.2|46.8|49.23|46.83|49.2|46.8|0
1654500750000|2022-06-06 07:32:30|49.23|46.83|49.23|46.83|49.23|46.83|49.23|46.83|0
1654500760000|2022-06-06 07:32:40|49.17|46.77|49.14|46.74|49.17|46.77|49.14|46.74|0
1654500770000|2022-06-06 07:32:50|49.17|46.77|48.96|46.56|49.17|46.77|48.96|46.56|0
1654500780000|2022-06-06 07:33:00|49.01|46.61|49.01|46.61|49.01|46.61|49.01|46.61|0
1654500790000|2022-06-06 07:33:10|49.07|46.67|48.93|46.53|49.07|46.67|48.93|46.53|0
1654500800000|2022-06-06 07:33:20|48.96|46.56|49.12|46.72|49.12|46.72|48.96|46.56|0
1654500810000|2022-06-06 07:33:30|49.17|46.77|49.09|46.69|49.17|46.77|49.09|46.69|0
1654500820000|2022-06-06 07:33:40|49.06|46.66|49.04|46.64|49.06|46.66|48.96|46.56|0
1654500830000|2022-06-06 07:33:50|49.06|46.66|49.09|46.69|49.12|46.72|49.06|46.66|0
1654500840000|2022-06-06 07:34:00|49.12|46.72|49.17|46.77|49.17|46.77|49.12|46.72|0
1654500850000|2022-06-06 07:34:10|49.22|46.82|49.28|46.88|49.28|46.88|49.22|46.82|0
1654500860000|2022-06-06 07:34:20|49.22|46.82|49.28|46.88|49.28|46.88|49.22|46.82|0
1654500870000|2022-06-06 07:34:30|49.3|46.9|49.3|46.9|49.3|46.9|49.3|46.9|0
1654500880000|2022-06-06 07:34:40|49.28|46.88|49.3|46.9|49.33|46.93|49.28|46.88|0
1654500890000|2022-06-06 07:34:50|49.22|46.82|49.17|46.77|49.25|46.85|49.17|46.77|0
1654500900000|2022-06-06 07:35:00|49.28|46.88|49.12|46.72|49.28|46.88|49.12|46.72|0
1654500910000|2022-06-06 07:35:10|49.01|46.61|49.01|46.61|49.01|46.61|49.01|46.61|0
1654500920000|2022-06-06 07:35:20|49.06|46.66|49.17|46.77|49.17|46.77|49.06|46.66|0
1654500930000|2022-06-06 07:35:30|49.22|46.82|49.12|46.72|49.22|46.82|49.12|46.72|0
1654500940000|2022-06-06 07:35:40|49.06|46.66|49.12|46.72|49.12|46.72|49.06|46.66|0
1654500950000|2022-06-06 07:35:50|49.06|46.66|49.01|46.61|49.06|46.66|49.01|46.61|0
1654500960000|2022-06-06 07:36:00|49.04|46.64|48.98|46.58|49.06|46.66|48.98|46.58|0
1654500970000|2022-06-06 07:36:10|49.04|46.64|48.96|46.56|49.17|46.77|48.96|46.56|0
1654500980000|2022-06-06 07:36:20|49.01|46.61|49.01|46.61|49.01|46.61|49.01|46.61|0
1654500990000|2022-06-06 07:36:30|48.96|46.56|49.01|46.61|49.01|46.61|48.96|46.56|0
1654501000000|2022-06-06 07:36:40|49.06|46.66|49.01|46.61|49.06|46.66|49.01|46.61|0
1654501010000|2022-06-06 07:36:50|49.06|46.66|49.06|46.66|49.06|46.66|49.06|46.66|0
1654501020000|2022-06-06 07:37:00|49.09|46.69|49.12|46.72|49.12|46.72|49.09|46.69|0
1654501030000|2022-06-06 07:37:10|49.17|46.77|49.22|46.82|49.22|46.82|49.17|46.77|0
1654501040000|2022-06-06 07:37:20|49.17|46.77|49.2|46.8|49.2|46.8|49.17|46.77|0
1654501050000|2022-06-06 07:37:30|49.22|46.82|49.28|46.88|49.28|46.88|49.22|46.82|0
1654501060000|2022-06-06 07:37:40|49.22|46.82|49.22|46.82|49.22|46.82|49.22|46.82|0
1654501070000|2022-06-06 07:37:50|49.28|46.88|49.28|46.88|49.28|46.88|49.28|46.88|0
1654501080000|2022-06-06 07:38:00|49.22|46.82|49.28|46.88|49.28|46.88|49.22|46.82|0
1654501090000|2022-06-06 07:38:10|49.33|46.93|49.28|46.88|49.33|46.93|49.28|46.88|0
1654501100000|2022-06-06 07:38:20|49.22|46.82|49.22|46.82|49.22|46.82|49.2|46.8|0
1654501110000|2022-06-06 07:38:30|49.28|46.88|49.33|46.93|49.33|46.93|49.28|46.88|0
1654501120000|2022-06-06 07:38:40|49.28|46.88|49.28|46.88|49.28|46.88|49.28|46.88|0
1654501130000|2022-06-06 07:38:50|49.33|46.93|49.38|46.98|49.38|46.98|49.33|46.93|0
1654501140000|2022-06-06 07:39:00|49.36|46.96|49.33|46.93|49.36|46.96|49.33|46.93|0
1654501150000|2022-06-06 07:39:10|49.28|46.88|49.6|47.2|49.6|47.2|49.28|46.88|0
1654501160000|2022-06-06 07:39:20|49.65|47.25|49.71|47.31|49.71|47.31|49.6|47.2|0
1654501170000|2022-06-06 07:39:30|49.6|47.2|49.71|47.31|49.71|47.31|49.6|47.2|0
1654501180000|2022-06-06 07:39:40|49.65|47.25|49.6|47.2|49.65|47.25|49.6|47.2|0
1654501190000|2022-06-06 07:39:50|49.65|47.25|49.6|47.2|49.65|47.25|49.49|47.09|0
1654501200000|2022-06-06 07:40:00|49.81|47.41|49.79|47.39|49.81|47.41|49.79|47.39|0
1654501210000|2022-06-06 07:40:10|49.81|47.41|49.81|47.41|49.81|47.41|49.79|47.39|0
1654501220000|2022-06-06 07:40:20|49.76|47.36|49.81|47.41|49.81|47.41|49.76|47.36|0
1654501230000|2022-06-06 07:40:30|49.87|47.47|49.87|47.47|49.87|47.47|49.87|47.47|0
1654501240000|2022-06-06 07:40:40|49.95|47.55|50.03|47.63|50.08|47.68|49.95|47.55|0
1654501250000|2022-06-06 07:40:50|50|47.6|49.76|47.36|50|47.6|49.76|47.36|0
1654501260000|2022-06-06 07:41:00|49.71|47.31|49.6|47.2|49.71|47.31|49.6|47.2|0
1654501270000|2022-06-06 07:41:10|49.71|47.31|49.76|47.36|49.76|47.36|49.71|47.31|0
1654501280000|2022-06-06 07:41:20|49.71|47.31|49.71|47.31|49.71|47.31|49.65|47.25|0
1654501290000|2022-06-06 07:41:30|49.73|47.33|49.73|47.33|49.73|47.33|49.73|47.33|0
1654501300000|2022-06-06 07:41:40|49.71|47.31|49.71|47.31|49.71|47.31|49.65|47.25|0
1654501310000|2022-06-06 07:41:50|49.65|47.25|49.54|47.14|49.65|47.25|49.54|47.14|0
1654501320000|2022-06-06 07:42:00|49.6|47.2|49.54|47.14|49.6|47.2|49.54|47.14|0
1654501330000|2022-06-06 07:42:10|49.6|47.2|49.7|47.3|49.7|47.3|49.6|47.2|0
1654501340000|2022-06-06 07:42:20|49.76|47.36|49.78|47.38|49.78|47.38|49.76|47.36|0
1654501350000|2022-06-06 07:42:30|49.7|47.3|49.65|47.25|49.7|47.3|49.65|47.25|0
1654501360000|2022-06-06 07:42:40|49.7|47.3|49.7|47.3|49.7|47.3|49.7|47.3|0
1654501380000|2022-06-06 07:43:00|49.65|47.25|49.6|47.2|49.65|47.25|49.6|47.2|0
1654501390000|2022-06-06 07:43:10|49.57|47.17|49.54|47.14|49.57|47.17|49.54|47.14|0
1654501400000|2022-06-06 07:43:20|49.6|47.2|49.68|47.28|49.7|47.3|49.6|47.2|0
1654501410000|2022-06-06 07:43:30|49.7|47.3|49.7|47.3|49.76|47.36|49.7|47.3|0
1654501420000|2022-06-06 07:43:40|49.62|47.22|49.6|47.2|49.62|47.22|49.6|47.2|0
1654501430000|2022-06-06 07:43:50|49.57|47.17|49.54|47.14|49.57|47.17|49.54|47.14|0
1654501440000|2022-06-06 07:44:00|49.46|47.06|49.49|47.09|49.49|47.09|49.44|47.04|0
1654501450000|2022-06-06 07:44:10|49.51|47.11|49.62|47.22|49.62|47.22|49.51|47.11|0
1654501460000|2022-06-06 07:44:20|49.6|47.2|49.6|47.2|49.65|47.25|49.54|47.14|0
1654501470000|2022-06-06 07:44:30|49.54|47.14|49.6|47.2|49.6|47.2|49.54|47.14|0
1654501480000|2022-06-06 07:44:40|49.62|47.22|49.65|47.25|49.65|47.25|49.62|47.22|0
1654501490000|2022-06-06 07:44:50|49.6|47.2|49.6|47.2|49.6|47.2|49.6|47.2|0
1654501500000|2022-06-06 07:45:00|49.54|47.14|49.6|47.2|49.6|47.2|49.54|47.14|0
1654501510000|2022-06-06 07:45:10|49.65|47.25|49.57|47.17|49.7|47.3|49.57|47.17|0
1654501520000|2022-06-06 07:45:20|49.49|47.09|49.54|47.14|49.54|47.14|49.46|47.06|0
1654501530000|2022-06-06 07:45:30|49.6|47.2|49.6|47.2|49.6|47.2|49.6|47.2|0
1654501540000|2022-06-06 07:45:40|49.57|47.17|49.65|47.25|49.65|47.25|49.54|47.14|0
1654501550000|2022-06-06 07:45:50|49.62|47.22|49.65|47.25|49.65|47.25|49.62|47.22|0
1654501560000|2022-06-06 07:46:00|49.7|47.3|49.57|47.17|49.7|47.3|49.57|47.17|0
1654501570000|2022-06-06 07:46:10|49.6|47.2|49.54|47.14|49.6|47.2|49.49|47.09|0
1654501590000|2022-06-06 07:46:30|49.49|47.09|49.54|47.14|49.54|47.14|49.49|47.09|0
1654501600000|2022-06-06 07:46:40|49.6|47.2|49.6|47.2|49.6|47.2|49.6|47.2|0
1654501610000|2022-06-06 07:46:50|49.57|47.17|49.57|47.17|49.6|47.2|49.57|47.17|0
1654501620000|2022-06-06 07:47:00|49.6|47.2|49.49|47.09|49.6|47.2|49.49|47.09|0
1654501630000|2022-06-06 07:47:10|49.51|47.11|49.43|47.03|49.51|47.11|49.43|47.03|0
1654501640000|2022-06-06 07:47:20|49.41|47.01|49.49|47.09|49.49|47.09|49.41|47.01|0
1654501650000|2022-06-06 07:47:30|49.46|47.06|49.49|47.09|49.49|47.09|49.46|47.06|0
1654501660000|2022-06-06 07:47:40|49.43|47.03|49.43|47.03|49.43|47.03|49.43|47.03|0
1654501670000|2022-06-06 07:47:50|49.49|47.09|49.54|47.14|49.54|47.14|49.49|47.09|0
1654501680000|2022-06-06 07:48:00|49.59|47.19|49.54|47.14|49.59|47.19|49.54|47.14|0
1654501690000|2022-06-06 07:48:10|49.49|47.09|49.57|47.17|49.59|47.19|49.49|47.09|0
1654501700000|2022-06-06 07:48:20|49.54|47.14|49.59|47.19|49.59|47.19|49.49|47.09|0
1654501710000|2022-06-06 07:48:30|49.54|47.14|49.59|47.19|49.59|47.19|49.54|47.14|0
1654501720000|2022-06-06 07:48:40|49.57|47.17|49.7|47.3|49.7|47.3|49.57|47.17|0
1654501730000|2022-06-06 07:48:50|49.76|47.36|49.76|47.36|49.76|47.36|49.73|47.33|0
1654501740000|2022-06-06 07:49:00|49.86|47.46|49.84|47.44|49.86|47.46|49.84|47.44|0
1654501750000|2022-06-06 07:49:10|49.81|47.41|49.89|47.49|49.89|47.49|49.81|47.41|0
1654501760000|2022-06-06 07:49:20|49.86|47.46|50.03|47.63|50.03|47.63|49.86|47.46|0
1654501770000|2022-06-06 07:49:30|50.08|47.68|50.08|47.68|50.08|47.68|50.08|47.68|0
1654501780000|2022-06-06 07:49:40|49.97|47.57|49.86|47.46|50|47.6|49.86|47.46|0
1654501790000|2022-06-06 07:49:50|49.97|47.57|49.92|47.52|49.97|47.57|49.92|47.52|0
1654501800000|2022-06-06 07:50:00|49.86|47.46|49.76|47.36|49.92|47.52|49.76|47.36|0
1654501810000|2022-06-06 07:50:10|49.7|47.3|49.86|47.46|49.86|47.46|49.7|47.3|0
1654501820000|2022-06-06 07:50:20|49.89|47.49|49.92|47.52|49.92|47.52|49.89|47.49|0
1654501830000|2022-06-06 07:50:30|50.03|47.63|50.03|47.63|50.03|47.63|50.03|47.63|0
1654501840000|2022-06-06 07:50:40|49.97|47.57|49.97|47.57|49.97|47.57|49.92|47.52|0
1654501850000|2022-06-06 07:50:50|50.03|47.63|50.03|47.63|50.03|47.63|49.97|47.57|0
1654501860000|2022-06-06 07:51:00|50.08|47.68|50.19|47.79|50.24|47.84|50.08|47.68|0
1654501870000|2022-06-06 07:51:10|50.13|47.73|50.16|47.76|50.16|47.76|50.13|47.73|0
1654501880000|2022-06-06 07:51:20|50.19|47.79|50.24|47.84|50.24|47.84|50.19|47.79|0
1654501890000|2022-06-06 07:51:30|50.27|47.87|50.24|47.84|50.3|47.9|50.24|47.84|0
1654501900000|2022-06-06 07:51:40|50.9|48.5|50.9|48.5|50.95|48.55|50.9|48.5|0
1654501910000|2022-06-06 07:51:50|51.01|48.61|50.95|48.55|51.12|48.72|50.95|48.55|0
1654501920000|2022-06-06 07:52:00|50.9|48.5|51.06|48.66|51.06|48.66|50.9|48.5|0
1654501930000|2022-06-06 07:52:10|51.34|48.94|51.73|49.33|51.73|49.33|51.34|48.94|0
1654501940000|2022-06-06 07:52:20|51.95|49.55|51.84|49.44|51.95|49.55|51.84|49.44|0
1654501950000|2022-06-06 07:52:30|51.78|49.38|51.73|49.33|51.84|49.44|51.73|49.33|0
1654501960000|2022-06-06 07:52:40|51.75|49.35|51.78|49.38|51.78|49.38|51.75|49.35|0
1654501970000|2022-06-06 07:52:50|51.73|49.33|51.73|49.33|51.73|49.33|51.67|49.27|0
1654501980000|2022-06-06 07:53:00|51.56|49.16|51.61|49.21|51.73|49.33|51.56|49.16|0
1654501990000|2022-06-06 07:53:10|51.67|49.27|51.67|49.27|51.67|49.27|51.61|49.21|0
1654502000000|2022-06-06 07:53:20|51.61|49.21|51.67|49.27|51.67|49.27|51.59|49.19|0
1654502010000|2022-06-06 07:53:30|51.56|49.16|51.5|49.1|51.56|49.16|51.5|49.1|0
1654502020000|2022-06-06 07:53:40|51.45|49.05|51.39|48.99|51.45|49.05|51.39|48.99|0
1654502030000|2022-06-06 07:53:50|51.45|49.05|51.56|49.16|51.56|49.16|51.45|49.05|0
1654502040000|2022-06-06 07:54:00|51.53|49.13|51.34|48.94|51.53|49.13|51.34|48.94|0
1654502050000|2022-06-06 07:54:10|51.36|48.96|51.45|49.05|51.5|49.1|51.36|48.96|0
1654502060000|2022-06-06 07:54:20|51.39|48.99|51.34|48.94|51.45|49.05|51.34|48.94|0
1654502070000|2022-06-06 07:54:30|51.36|48.96|51.36|48.96|51.39|48.99|51.34|48.94|0
1654502080000|2022-06-06 07:54:40|51.34|48.94|51.39|48.99|51.39|48.99|51.34|48.94|0
1654502090000|2022-06-06 07:54:50|51.34|48.94|51.28|48.88|51.34|48.94|51.23|48.83|0
1654502100000|2022-06-06 07:55:00|51.23|48.83|51.36|48.96|51.36|48.96|51.23|48.83|0
1654502110000|2022-06-06 07:55:10|51.28|48.88|51.12|48.72|51.28|48.88|51.12|48.72|0
1654502120000|2022-06-06 07:55:20|51.17|48.77|51.06|48.66|51.17|48.77|51.06|48.66|0
1654502130000|2022-06-06 07:55:30|51.17|48.77|51.06|48.66|51.2|48.8|51.06|48.66|0
1654502140000|2022-06-06 07:55:40|51.03|48.63|51.01|48.61|51.03|48.63|51.01|48.61|0
1654502150000|2022-06-06 07:55:50|50.95|48.55|51.06|48.66|51.06|48.66|50.95|48.55|0
1654502160000|2022-06-06 07:56:00|51.12|48.72|51.06|48.66|51.12|48.72|51.01|48.61|0
1654502170000|2022-06-06 07:56:10|50.95|48.55|50.95|48.55|50.95|48.55|50.95|48.55|0
1654502180000|2022-06-06 07:56:20|50.98|48.58|51.01|48.61|51.01|48.61|50.98|48.58|0
1654502190000|2022-06-06 07:56:30|50.95|48.55|50.98|48.58|50.98|48.58|50.95|48.55|0
1654502200000|2022-06-06 07:56:40|51.01|48.61|51.06|48.66|51.06|48.66|51.01|48.61|0
1654502210000|2022-06-06 07:56:50|51.12|48.72|51.17|48.77|51.17|48.77|51.12|48.72|0
1654502220000|2022-06-06 07:57:00|51.2|48.8|51.28|48.88|51.28|48.88|51.17|48.77|0
1654502230000|2022-06-06 07:57:10|51.25|48.85|51.25|48.85|51.25|48.85|51.25|48.85|0
1654502240000|2022-06-06 07:57:20|51.34|48.94|51.39|48.99|51.45|49.05|51.28|48.88|0
1654502250000|2022-06-06 07:57:30|51.34|48.94|51.31|48.91|51.34|48.94|51.28|48.88|0
1654502260000|2022-06-06 07:57:40|51.28|48.88|51.17|48.77|51.28|48.88|51.17|48.77|0
1654502270000|2022-06-06 07:57:50|51.39|48.99|51.45|49.05|51.45|49.05|51.39|48.99|0
1654502280000|2022-06-06 07:58:00|51.34|48.94|51.39|48.99|51.39|48.99|51.34|48.94|0
1654502290000|2022-06-06 07:58:10|51.42|49.02|51.42|49.02|51.45|49.05|51.39|48.99|0
1654502300000|2022-06-06 07:58:20|51.39|48.99|51.72|49.32|51.72|49.32|51.39|48.99|0
1654502320000|2022-06-06 07:58:40|51.78|49.38|51.78|49.38|51.78|49.38|51.72|49.32|0
1654502330000|2022-06-06 07:58:50|51.75|49.35|51.72|49.32|51.75|49.35|51.67|49.27|0
1654502340000|2022-06-06 07:59:00|51.67|49.27|51.67|49.27|51.69|49.29|51.67|49.27|0
1654502350000|2022-06-06 07:59:10|51.61|49.21|51.78|49.38|51.78|49.38|51.61|49.21|0
1654502360000|2022-06-06 07:59:20|51.8|49.4|51.95|49.55|51.95|49.55|51.8|49.4|0
1654502370000|2022-06-06 07:59:30|51.92|49.52|51.78|49.38|51.92|49.52|51.78|49.38|0
1654502380000|2022-06-06 07:59:40|51.83|49.43|51.92|49.52|51.92|49.52|51.83|49.43|0
1654502390000|2022-06-06 07:59:50|52|49.6|52.22|49.82|52.22|49.82|52|49.6|0
1654502400000|2022-06-06 08:00:00|52.31|49.91|52.39|49.99|52.39|49.99|52.28|49.88|0
1654502410000|2022-06-06 08:00:10|52.28|49.88|52.34|49.94|52.34|49.94|52.28|49.88|0
1654502420000|2022-06-06 08:00:20|52.39|49.99|52.39|49.99|52.45|50.05|52.39|49.99|0
1654502430000|2022-06-06 08:00:30|52.45|50.05|52.36|49.96|52.45|50.05|52.36|49.96|0
1654502440000|2022-06-06 08:00:40|52.34|49.94|52.45|50.05|52.45|50.05|52.34|49.94|0
1654502450000|2022-06-06 08:00:50|52.39|49.99|52.45|50.05|52.45|50.05|52.39|49.99|0
1654502460000|2022-06-06 08:01:00|52.34|49.94|52.56|50.16|52.56|50.16|52.34|49.94|0
1654502470000|2022-06-06 08:01:10|52.53|50.13|52.5|50.1|52.53|50.13|52.45|50.05|0
1654502480000|2022-06-06 08:01:20|52.62|50.22|52.73|50.33|52.76|50.36|52.62|50.22|0
1654502490000|2022-06-06 08:01:30|52.76|50.36|52.84|50.44|52.84|50.44|52.76|50.36|0
1654502500000|2022-06-06 08:01:40|52.95|50.55|52.9|50.5|52.95|50.55|52.9|50.5|0
1654502510000|2022-06-06 08:01:50|52.81|50.41|52.79|50.39|52.81|50.41|52.73|50.33|0
1654502520000|2022-06-06 08:02:00|52.84|50.44|52.84|50.44|52.87|50.47|52.84|50.44|0
1654502530000|2022-06-06 08:02:10|52.95|50.55|52.78|50.38|52.95|50.55|52.78|50.38|0
1654502540000|2022-06-06 08:02:20|52.73|50.33|52.78|50.38|52.78|50.38|52.73|50.33|0
1654502550000|2022-06-06 08:02:30|52.84|50.44|52.67|50.27|52.84|50.44|52.67|50.27|0
1654502560000|2022-06-06 08:02:40|52.73|50.33|52.67|50.27|52.73|50.33|52.67|50.27|0
1654502570000|2022-06-06 08:02:50|52.73|50.33|52.84|50.44|52.84|50.44|52.73|50.33|0
1654502580000|2022-06-06 08:03:00|52.81|50.41|52.84|50.44|52.84|50.44|52.78|50.38|0
1654502590000|2022-06-06 08:03:10|52.81|50.41|52.9|50.5|52.9|50.5|52.78|50.38|0
1654502600000|2022-06-06 08:03:20|52.95|50.55|52.84|50.44|52.95|50.55|52.84|50.44|0
1654502610000|2022-06-06 08:03:30|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1654502620000|2022-06-06 08:03:40|52.73|50.33|52.67|50.27|52.73|50.33|52.67|50.27|0
1654502630000|2022-06-06 08:03:50|52.62|50.22|52.62|50.22|52.67|50.27|52.59|50.19|0
1654502640000|2022-06-06 08:04:00|52.64|50.24|52.64|50.24|52.64|50.24|52.64|50.24|0
1654502650000|2022-06-06 08:04:10|52.62|50.22|52.67|50.27|52.67|50.27|52.62|50.22|0
1654502660000|2022-06-06 08:04:20|52.62|50.22|52.78|50.38|52.78|50.38|52.62|50.22|0
1654502670000|2022-06-06 08:04:30|52.84|50.44|52.9|50.5|52.92|50.52|52.84|50.44|0
1654502680000|2022-06-06 08:04:40|52.84|50.44|52.84|50.44|52.9|50.5|52.78|50.38|0
1654502690000|2022-06-06 08:04:50|52.78|50.38|52.78|50.38|52.81|50.41|52.78|50.38|0
1654502700000|2022-06-06 08:05:00|52.73|50.33|52.78|50.38|52.78|50.38|52.73|50.33|0
1654502710000|2022-06-06 08:05:10|52.84|50.44|52.84|50.44|52.84|50.44|52.78|50.38|0
1654502720000|2022-06-06 08:05:20|52.78|50.38|52.73|50.33|52.78|50.38|52.73|50.33|0
1654502730000|2022-06-06 08:05:30|52.81|50.41|52.73|50.33|52.81|50.41|52.73|50.33|0
1654502740000|2022-06-06 08:05:40|52.67|50.27|52.64|50.24|52.73|50.33|52.64|50.24|0
1654502750000|2022-06-06 08:05:50|54.15|51.75|52.91|50.51|54.15|51.75|52.86|50.46|0
1654502760000|2022-06-06 08:06:00|52.86|50.46|52.8|50.4|52.86|50.46|52.8|50.4|0
1654502770000|2022-06-06 08:06:10|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1654502780000|2022-06-06 08:06:20|52.83|50.43|52.74|50.34|52.83|50.43|52.74|50.34|0
1654502790000|2022-06-06 08:06:30|52.69|50.29|52.69|50.29|52.74|50.34|52.69|50.29|0
1654502800000|2022-06-06 08:06:40|52.74|50.34|52.69|50.29|52.74|50.34|52.69|50.29|0
1654502810000|2022-06-06 08:06:50|52.63|50.23|52.63|50.23|52.63|50.23|52.63|50.23|0
1654502820000|2022-06-06 08:07:00|52.69|50.29|52.69|50.29|52.69|50.29|52.69|50.29|0
1654502830000|2022-06-06 08:07:10|52.74|50.34|52.8|50.4|52.8|50.4|52.69|50.29|0
1654502840000|2022-06-06 08:07:20|52.74|50.34|52.8|50.4|52.8|50.4|52.74|50.34|0
1654502850000|2022-06-06 08:07:30|52.85|50.45|52.8|50.4|52.85|50.45|52.8|50.4|0
1654502860000|2022-06-06 08:07:40|52.77|50.37|52.74|50.34|52.8|50.4|52.74|50.34|0
1654502870000|2022-06-06 08:07:50|52.83|50.43|52.8|50.4|52.83|50.43|52.77|50.37|0
1654502880000|2022-06-06 08:08:00|52.83|50.43|52.77|50.37|52.83|50.43|52.77|50.37|0
1654502890000|2022-06-06 08:08:10|52.69|50.29|52.69|50.29|52.69|50.29|52.66|50.26|0
1654502900000|2022-06-06 08:08:20|52.63|50.23|52.66|50.26|52.69|50.29|52.63|50.23|0
1654502910000|2022-06-06 08:08:30|52.69|50.29|52.71|50.31|52.74|50.34|52.69|50.29|0
1654502920000|2022-06-06 08:08:40|52.74|50.34|52.66|50.26|52.74|50.34|52.63|50.23|0
1654502930000|2022-06-06 08:08:50|52.69|50.29|52.66|50.26|52.69|50.29|52.63|50.23|0
1654502940000|2022-06-06 08:09:00|52.63|50.23|52.63|50.23|52.69|50.29|52.63|50.23|0
1654502950000|2022-06-06 08:09:10|52.69|50.29|52.8|50.4|52.8|50.4|52.68|50.28|0
1654502960000|2022-06-06 08:09:20|52.85|50.45|52.91|50.51|52.91|50.51|52.85|50.45|0
1654502970000|2022-06-06 08:09:30|52.88|50.48|52.91|50.51|52.91|50.51|52.85|50.45|0
1654502980000|2022-06-06 08:09:40|52.85|50.45|52.8|50.4|52.85|50.45|52.8|50.4|0
1654502990000|2022-06-06 08:09:50|52.85|50.45|52.85|50.45|52.85|50.45|52.85|50.45|0
1654503000000|2022-06-06 08:10:00|52.97|50.57|52.8|50.4|52.97|50.57|52.8|50.4|0
1654503010000|2022-06-06 08:10:10|52.74|50.34|52.77|50.37|52.8|50.4|52.74|50.34|0
1654503020000|2022-06-06 08:10:20|52.8|50.4|52.74|50.34|52.85|50.45|52.74|50.34|0
1654503030000|2022-06-06 08:10:30|52.8|50.4|53.02|50.62|53.02|50.62|52.8|50.4|0
1654503040000|2022-06-06 08:10:40|53.08|50.68|53.02|50.62|53.08|50.68|53.02|50.62|0
1654503050000|2022-06-06 08:10:50|53.08|50.68|53.19|50.79|53.19|50.79|53.08|50.68|0
1654503060000|2022-06-06 08:11:00|53.16|50.76|53.31|50.91|53.31|50.91|53.16|50.76|0
1654503070000|2022-06-06 08:11:10|53.36|50.96|53.36|50.96|53.36|50.96|53.31|50.91|0
1654503080000|2022-06-06 08:11:20|53.39|50.99|53.42|51.02|53.42|51.02|53.31|50.91|0
1654503090000|2022-06-06 08:11:30|53.36|50.96|53.33|50.93|53.36|50.96|53.33|50.93|0
1654503100000|2022-06-06 08:11:40|53.48|51.08|53.53|51.13|53.56|51.16|53.48|51.08|0
1654503110000|2022-06-06 08:11:50|53.59|51.19|53.88|51.48|53.88|51.48|53.59|51.19|0
1654503120000|2022-06-06 08:12:00|53.82|51.42|53.93|51.53|53.93|51.53|53.76|51.36|0
1654503130000|2022-06-06 08:12:10|53.99|51.59|53.99|51.59|53.99|51.59|53.99|51.59|0
1654503140000|2022-06-06 08:12:20|53.93|51.53|53.82|51.42|53.93|51.53|53.82|51.42|0
1654503150000|2022-06-06 08:12:30|53.88|51.48|53.88|51.48|53.9|51.5|53.88|51.48|0
1654503160000|2022-06-06 08:12:40|53.9|51.5|53.88|51.48|53.9|51.5|53.88|51.48|0
1654503170000|2022-06-06 08:12:50|53.76|51.36|53.76|51.36|53.76|51.36|53.76|51.36|0
1654503180000|2022-06-06 08:13:00|53.82|51.42|53.76|51.36|53.82|51.42|53.76|51.36|0
1654503190000|2022-06-06 08:13:10|53.82|51.42|53.82|51.42|53.82|51.42|53.76|51.36|0
1654503200000|2022-06-06 08:13:20|53.7|51.3|53.65|51.25|53.7|51.3|53.65|51.25|0
1654503210000|2022-06-06 08:13:30|53.67|51.27|53.53|51.13|53.7|51.3|53.53|51.13|0
1654503220000|2022-06-06 08:13:40|53.59|51.19|53.65|51.25|53.65|51.25|53.59|51.19|0
1654503230000|2022-06-06 08:13:50|53.7|51.3|53.82|51.42|53.82|51.42|53.7|51.3|0
1654503240000|2022-06-06 08:14:00|53.7|51.3|53.82|51.42|53.82|51.42|53.65|51.25|0
1654503250000|2022-06-06 08:14:10|53.87|51.47|53.87|51.47|53.87|51.47|53.87|51.47|0
1654503260000|2022-06-06 08:14:20|53.84|51.44|53.93|51.53|53.93|51.53|53.84|51.44|0
1654503270000|2022-06-06 08:14:30|53.87|51.47|53.9|51.5|53.9|51.5|53.87|51.47|0
1654503280000|2022-06-06 08:14:40|53.82|51.42|53.76|51.36|53.82|51.42|53.76|51.36|0
1654503290000|2022-06-06 08:14:50|53.79|51.39|53.76|51.36|53.82|51.42|53.76|51.36|0
1654503300000|2022-06-06 08:15:00|53.82|51.42|53.93|51.53|53.93|51.53|53.82|51.42|0
1654503310000|2022-06-06 08:15:10|53.99|51.59|53.96|51.56|53.99|51.59|53.96|51.56|0
1654503320000|2022-06-06 08:15:20|53.93|51.53|54.05|51.65|54.05|51.65|53.93|51.53|0
1654503330000|2022-06-06 08:15:30|53.99|51.59|53.93|51.53|53.99|51.59|53.93|51.53|0
1654503340000|2022-06-06 08:15:40|53.99|51.59|53.99|51.59|54.02|51.62|53.99|51.59|0
1654503350000|2022-06-06 08:15:50|54.05|51.65|54.1|51.7|54.1|51.7|54.05|51.65|0
1654503360000|2022-06-06 08:16:00|54.28|51.88|54.28|51.88|54.28|51.88|54.22|51.82|0
1654503370000|2022-06-06 08:16:10|54.22|51.82|54.16|51.76|54.22|51.82|54.16|51.76|0
1654503380000|2022-06-06 08:16:20|54.19|51.79|54.16|51.76|54.19|51.79|54.16|51.76|0
1654503390000|2022-06-06 08:16:30|54.19|51.79|54.16|51.76|54.19|51.79|54.16|51.76|0
1654503400000|2022-06-06 08:16:40|54.05|51.65|53.93|51.53|54.05|51.65|53.93|51.53|0
1654503410000|2022-06-06 08:16:50|53.82|51.42|53.82|51.42|53.82|51.42|53.76|51.36|0
1654503420000|2022-06-06 08:17:00|53.87|51.47|53.87|51.47|53.87|51.47|53.87|51.47|0
1654503430000|2022-06-06 08:17:10|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1654503440000|2022-06-06 08:17:20|53.79|51.39|53.76|51.36|53.79|51.39|53.76|51.36|0
1654503450000|2022-06-06 08:17:30|53.7|51.3|53.87|51.47|53.87|51.47|53.7|51.3|0
1654503460000|2022-06-06 08:17:40|53.84|51.44|53.96|51.56|53.96|51.56|53.84|51.44|0
1654503470000|2022-06-06 08:17:50|53.93|51.53|53.9|51.5|53.93|51.53|53.87|51.47|0
1654503480000|2022-06-06 08:18:00|53.87|51.47|53.76|51.36|53.87|51.47|53.76|51.36|0
1654503490000|2022-06-06 08:18:10|53.79|51.39|53.7|51.3|53.79|51.39|53.7|51.3|0
1654503500000|2022-06-06 08:18:20|53.76|51.36|53.64|51.24|53.76|51.36|53.59|51.19|0
1654503510000|2022-06-06 08:18:30|53.61|51.21|53.61|51.21|53.64|51.24|53.61|51.21|0
1654503520000|2022-06-06 08:18:40|53.59|51.19|53.59|51.19|53.59|51.19|53.53|51.13|0
1654503540000|2022-06-06 08:19:00|53.56|51.16|53.56|51.16|53.59|51.19|53.56|51.16|0
1654503550000|2022-06-06 08:19:10|53.59|51.19|53.59|51.19|53.59|51.19|53.53|51.13|0
1654503560000|2022-06-06 08:19:20|53.53|51.13|53.42|51.02|53.53|51.13|53.42|51.02|0
1654503570000|2022-06-06 08:19:30|53.47|51.07|53.53|51.13|53.53|51.13|53.47|51.07|0
1654503580000|2022-06-06 08:19:40|53.47|51.07|53.64|51.24|53.64|51.24|53.47|51.07|0
1654503590000|2022-06-06 08:19:50|53.59|51.19|53.53|51.13|53.61|51.21|53.53|51.13|0
1654503600000|2022-06-06 08:20:00|53.44|51.04|53.47|51.07|53.53|51.13|53.42|51.02|0
1654503610000|2022-06-06 08:20:10|53.44|51.04|53.44|51.04|53.44|51.04|53.44|51.04|0
1654503620000|2022-06-06 08:20:20|53.42|51.02|53.47|51.07|53.47|51.07|53.42|51.02|0
1654503650000|2022-06-06 08:20:50|53.53|51.13|53.59|51.19|53.59|51.19|53.53|51.13|0
1654503660000|2022-06-06 08:21:00|53.61|51.21|53.47|51.07|53.61|51.21|53.47|51.07|0
1654503670000|2022-06-06 08:21:10|53.59|51.19|53.59|51.19|53.64|51.24|53.59|51.19|0
1654503680000|2022-06-06 08:21:20|53.56|51.16|53.53|51.13|53.59|51.19|53.53|51.13|0
1654503690000|2022-06-06 08:21:30|53.47|51.07|53.59|51.19|53.59|51.19|53.47|51.07|0
1654503700000|2022-06-06 08:21:40|53.64|51.24|53.64|51.24|53.64|51.24|53.64|51.24|0
1654503710000|2022-06-06 08:21:50|53.59|51.19|53.59|51.19|53.59|51.19|53.53|51.13|0
1654503720000|2022-06-06 08:22:00|53.64|51.24|53.61|51.21|53.64|51.24|53.56|51.16|0
1654503730000|2022-06-06 08:22:10|53.59|51.19|53.7|51.3|53.7|51.3|53.59|51.19|0
1654503740000|2022-06-06 08:22:20|53.76|51.36|53.81|51.41|53.87|51.47|53.76|51.36|0
1654503750000|2022-06-06 08:22:30|53.87|51.47|53.81|51.41|53.87|51.47|53.81|51.41|0
1654503760000|2022-06-06 08:22:40|53.7|51.3|53.73|51.33|53.73|51.33|53.7|51.3|0
1654503770000|2022-06-06 08:22:50|53.7|51.3|53.84|51.44|53.84|51.44|53.7|51.3|0
1654503780000|2022-06-06 08:23:00|53.76|51.36|53.67|51.27|53.76|51.36|53.67|51.27|0
1654503790000|2022-06-06 08:23:10|53.7|51.3|53.59|51.19|53.7|51.3|53.59|51.19|0
1654503800000|2022-06-06 08:23:20|53.64|51.24|53.7|51.3|53.7|51.3|53.64|51.24|0
1654503810000|2022-06-06 08:23:30|53.76|51.36|53.7|51.3|53.76|51.36|53.7|51.3|0
1654503820000|2022-06-06 08:23:40|53.67|51.27|53.7|51.3|53.7|51.3|53.67|51.27|0
1654503830000|2022-06-06 08:23:50|53.67|51.27|53.64|51.24|53.67|51.27|53.64|51.24|0
1654503840000|2022-06-06 08:24:00|53.58|51.18|53.7|51.3|53.7|51.3|53.58|51.18|0
1654503850000|2022-06-06 08:24:10|53.76|51.36|53.81|51.41|53.81|51.41|53.76|51.36|0
1654503870000|2022-06-06 08:24:30|53.87|51.47|53.87|51.47|53.87|51.47|53.87|51.47|0
1654503880000|2022-06-06 08:24:40|53.81|51.41|53.87|51.47|53.87|51.47|53.81|51.41|0
1654503890000|2022-06-06 08:24:50|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1654503910000|2022-06-06 08:25:10|53.87|51.47|53.81|51.41|53.87|51.47|53.81|51.41|0
1654503920000|2022-06-06 08:25:20|53.87|51.47|53.81|51.41|53.87|51.47|53.81|51.41|0
1654503930000|2022-06-06 08:25:30|53.87|51.47|53.84|51.44|53.87|51.47|53.84|51.44|0
1654503940000|2022-06-06 08:25:40|53.76|51.36|53.81|51.41|53.81|51.41|53.76|51.36|0
1654503950000|2022-06-06 08:25:50|53.87|51.47|53.81|51.41|53.87|51.47|53.81|51.41|0
1654503960000|2022-06-06 08:26:00|53.76|51.36|53.81|51.41|53.81|51.41|53.76|51.36|0
1654503980000|2022-06-06 08:26:20|53.78|51.38|53.78|51.38|53.78|51.38|53.78|51.38|0
1654503990000|2022-06-06 08:26:30|53.75|51.35|53.7|51.3|53.75|51.35|53.7|51.3|0
1654504000000|2022-06-06 08:26:40|53.75|51.35|53.73|51.33|53.75|51.35|53.73|51.33|0
1654504010000|2022-06-06 08:26:50|53.75|51.35|53.81|51.41|53.81|51.41|53.75|51.35|0
1654504030000|2022-06-06 08:27:10|53.78|51.38|53.87|51.47|53.87|51.47|53.78|51.38|0
1654504040000|2022-06-06 08:27:20|53.81|51.41|53.81|51.41|53.87|51.47|53.81|51.41|0
1654504050000|2022-06-06 08:27:30|53.75|51.35|53.75|51.35|53.75|51.35|53.75|51.35|0
1654504060000|2022-06-06 08:27:40|53.7|51.3|53.75|51.35|53.75|51.35|53.7|51.3|0
1654504070000|2022-06-06 08:27:50|53.7|51.3|53.75|51.35|53.75|51.35|53.7|51.3|0
1654504080000|2022-06-06 08:28:00|53.81|51.41|53.87|51.47|53.87|51.47|53.81|51.41|0
1654504100000|2022-06-06 08:28:20|53.81|51.41|53.87|51.47|53.87|51.47|53.81|51.41|0
1654504120000|2022-06-06 08:28:40|53.84|51.44|53.81|51.41|53.84|51.44|53.81|51.41|0
1654504130000|2022-06-06 08:28:50|53.84|51.44|53.84|51.44|53.84|51.44|53.84|51.44|0
1654504140000|2022-06-06 08:29:00|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1654504160000|2022-06-06 08:29:20|53.87|51.47|53.87|51.47|53.87|51.47|53.87|51.47|0
1654504180000|2022-06-06 08:29:40|53.81|51.41|53.81|51.41|53.84|51.44|53.81|51.41|0
1654504190000|2022-06-06 08:29:50|53.84|51.44|53.87|51.47|53.87|51.47|53.81|51.41|0
1654504200000|2022-06-06 08:30:00|54.15|51.75|54.21|51.81|54.21|51.81|54.1|51.7|0
1654504210000|2022-06-06 08:30:10|54.33|51.93|54.21|51.81|54.33|51.93|54.21|51.81|0
1654504220000|2022-06-06 08:30:20|54.27|51.87|54.38|51.98|54.38|51.98|54.27|51.87|0
1654504230000|2022-06-06 08:30:30|54.41|52.01|54.38|51.98|54.41|52.01|54.38|51.98|0
1654504240000|2022-06-06 08:30:40|54.44|52.04|54.38|51.98|54.44|52.04|54.38|51.98|0
1654504250000|2022-06-06 08:30:50|54.35|51.95|54.35|51.95|54.35|51.95|54.35|51.95|0
1654504260000|2022-06-06 08:31:00|54.44|52.04|54.15|51.75|54.44|52.04|54.15|51.75|0
1654504270000|2022-06-06 08:31:10|54.1|51.7|54.15|51.75|54.15|51.75|54.04|51.64|0
1654504280000|2022-06-06 08:31:20|54.1|51.7|54.1|51.7|54.1|51.7|54.1|51.7|0
1654504290000|2022-06-06 08:31:30|54.07|51.67|53.98|51.58|54.1|51.7|53.98|51.58|0
1654504300000|2022-06-06 08:31:40|53.92|51.52|54.04|51.64|54.04|51.64|53.92|51.52|0
1654504310000|2022-06-06 08:31:50|54.1|51.7|54.04|51.64|54.1|51.7|54.04|51.64|0
1654504320000|2022-06-06 08:32:00|53.98|51.58|54.04|51.64|54.04|51.64|53.98|51.58|0
1654504330000|2022-06-06 08:32:10|54.01|51.61|53.84|51.44|54.01|51.61|53.84|51.44|0
1654504340000|2022-06-06 08:32:20|53.75|51.35|53.75|51.35|53.81|51.41|53.75|51.35|0
1654504350000|2022-06-06 08:32:30|53.78|51.38|53.75|51.35|53.78|51.38|53.75|51.35|0
1654504360000|2022-06-06 08:32:40|53.72|51.32|53.64|51.24|53.72|51.32|53.64|51.24|0
1654504370000|2022-06-06 08:32:50|53.75|51.35|53.7|51.3|53.75|51.35|53.7|51.3|0
1654504380000|2022-06-06 08:33:00|53.72|51.32|53.7|51.3|53.72|51.32|53.7|51.3|0
1654504390000|2022-06-06 08:33:10|53.75|51.35|53.64|51.24|53.75|51.35|53.64|51.24|0
1654504400000|2022-06-06 08:33:20|53.69|51.29|53.69|51.29|53.69|51.29|53.67|51.27|0
1654504410000|2022-06-06 08:33:30|53.75|51.35|53.75|51.35|53.75|51.35|53.75|51.35|0
1654504420000|2022-06-06 08:33:40|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1654504430000|2022-06-06 08:33:50|53.67|51.27|53.58|51.18|53.69|51.29|53.52|51.12|0
1654504450000|2022-06-06 08:34:10|53.64|51.24|53.64|51.24|53.64|51.24|53.58|51.18|0
1654504460000|2022-06-06 08:34:20|53.69|51.29|53.58|51.18|53.69|51.29|53.58|51.18|0
1654504480000|2022-06-06 08:34:40|53.52|51.12|53.52|51.12|53.52|51.12|53.52|51.12|0
1654504490000|2022-06-06 08:34:50|53.58|51.18|53.58|51.18|53.64|51.24|53.58|51.18|0
1654504500000|2022-06-06 08:35:00|53.52|51.12|53.58|51.18|53.58|51.18|53.52|51.12|0
1654504510000|2022-06-06 08:35:10|53.64|51.24|53.52|51.12|53.64|51.24|53.52|51.12|0
1654504520000|2022-06-06 08:35:20|53.47|51.07|53.47|51.07|53.52|51.12|53.47|51.07|0
1654504530000|2022-06-06 08:35:30|53.52|51.12|53.47|51.07|53.52|51.12|53.47|51.07|0
1654504560000|2022-06-06 08:36:00|53.41|51.01|53.47|51.07|53.47|51.07|53.41|51.01|0
1654504580000|2022-06-06 08:36:20|53.52|51.12|53.58|51.18|53.58|51.18|53.52|51.12|0
1654504590000|2022-06-06 08:36:30|53.47|51.07|53.52|51.12|53.52|51.12|53.47|51.07|0
1654504600000|2022-06-06 08:36:40|53.58|51.18|53.58|51.18|53.58|51.18|53.58|51.18|0
1654504610000|2022-06-06 08:36:50|53.52|51.12|53.52|51.12|53.52|51.12|53.49|51.09|0
1654504620000|2022-06-06 08:37:00|53.58|51.18|53.58|51.18|53.64|51.24|53.58|51.18|0
1654504630000|2022-06-06 08:37:10|53.52|51.12|53.58|51.18|53.58|51.18|53.52|51.12|0
1654504640000|2022-06-06 08:37:20|53.49|51.09|53.61|51.21|53.61|51.21|53.49|51.09|0
1654504650000|2022-06-06 08:37:30|53.58|51.18|53.64|51.24|53.64|51.24|53.58|51.18|0
1654504660000|2022-06-06 08:37:40|53.58|51.18|53.49|51.09|53.58|51.18|53.49|51.09|0
1654504670000|2022-06-06 08:37:50|53.58|51.18|53.58|51.18|53.58|51.18|53.58|51.18|0
1654504680000|2022-06-06 08:38:00|53.64|51.24|53.66|51.26|53.66|51.26|53.64|51.24|0
1654504690000|2022-06-06 08:38:10|53.69|51.29|53.52|51.12|53.69|51.29|53.52|51.12|0
1654504700000|2022-06-06 08:38:20|53.46|51.06|53.46|51.06|53.46|51.06|53.46|51.06|0
1654504720000|2022-06-06 08:38:40|53.44|51.04|53.46|51.06|53.52|51.12|53.41|51.01|0
1654504730000|2022-06-06 08:38:50|53.49|51.09|53.52|51.12|53.52|51.12|53.46|51.06|0
1654504740000|2022-06-06 08:39:00|53.49|51.09|53.49|51.09|53.49|51.09|53.46|51.06|0
1654504750000|2022-06-06 08:39:10|53.52|51.12|53.52|51.12|53.52|51.12|53.49|51.09|0
1654504760000|2022-06-06 08:39:20|53.49|51.09|53.41|51.01|53.49|51.09|53.41|51.01|0
1654504770000|2022-06-06 08:39:30|53.52|51.12|53.58|51.18|53.58|51.18|53.52|51.12|0
1654504780000|2022-06-06 08:39:40|53.52|51.12|53.52|51.12|53.52|51.12|53.52|51.12|0
1654504790000|2022-06-06 08:39:50|53.55|51.15|53.58|51.18|53.58|51.18|53.55|51.15|0
1654504800000|2022-06-06 08:40:00|53.64|51.24|53.69|51.29|53.78|51.38|53.64|51.24|0
1654504830000|2022-06-06 08:40:30|53.63|51.23|53.58|51.18|53.63|51.23|53.58|51.18|0
1654504840000|2022-06-06 08:40:40|53.63|51.23|53.66|51.26|53.69|51.29|53.63|51.23|0
1654504850000|2022-06-06 08:40:50|53.75|51.35|53.69|51.29|53.75|51.35|53.63|51.23|0
1654504860000|2022-06-06 08:41:00|53.66|51.26|53.63|51.23|53.66|51.26|53.63|51.23|0
1654504870000|2022-06-06 08:41:10|53.75|51.35|53.92|51.52|53.92|51.52|53.75|51.35|0
1654504880000|2022-06-06 08:41:20|53.86|51.46|53.81|51.41|53.86|51.46|53.81|51.41|0
1654504890000|2022-06-06 08:41:30|53.78|51.38|53.81|51.41|53.81|51.41|53.78|51.38|0
1654504900000|2022-06-06 08:41:40|53.75|51.35|53.75|51.35|53.75|51.35|53.69|51.29|0
1654504910000|2022-06-06 08:41:50|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1654504920000|2022-06-06 08:42:00|53.66|51.26|53.63|51.23|53.66|51.26|53.63|51.23|0
1654504930000|2022-06-06 08:42:10|53.69|51.29|53.66|51.26|53.69|51.29|53.66|51.26|0
1654504940000|2022-06-06 08:42:20|53.72|51.32|53.69|51.29|53.72|51.32|53.69|51.29|0
1654504950000|2022-06-06 08:42:30|53.75|51.35|53.75|51.35|53.75|51.35|53.72|51.32|0
1654504960000|2022-06-06 08:42:40|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1654504970000|2022-06-06 08:42:50|53.63|51.23|53.63|51.23|53.69|51.29|53.63|51.23|0
1654504980000|2022-06-06 08:43:00|53.6|51.2|53.58|51.18|53.6|51.2|53.58|51.18|0
1654504990000|2022-06-06 08:43:10|53.6|51.2|53.63|51.23|53.63|51.23|53.6|51.2|0
1654505000000|2022-06-06 08:43:20|53.6|51.2|53.58|51.18|53.63|51.23|53.58|51.18|0
1654505010000|2022-06-06 08:43:30|53.63|51.23|53.63|51.23|53.63|51.23|53.63|51.23|0
1654505020000|2022-06-06 08:43:40|53.6|51.2|53.75|51.35|53.75|51.35|53.58|51.18|0
1654505030000|2022-06-06 08:43:50|53.63|51.23|53.66|51.26|53.69|51.29|53.63|51.23|0
1654505040000|2022-06-06 08:44:00|53.63|51.23|53.69|51.29|53.69|51.29|53.6|51.2|0
1654505050000|2022-06-06 08:44:10|53.75|51.35|53.75|51.35|53.75|51.35|53.75|51.35|0
1654505060000|2022-06-06 08:44:20|53.8|51.4|53.8|51.4|53.83|51.43|53.8|51.4|0
1654505070000|2022-06-06 08:44:30|53.75|51.35|53.63|51.23|53.75|51.35|53.63|51.23|0
1654505080000|2022-06-06 08:44:40|53.69|51.29|53.63|51.23|53.69|51.29|53.63|51.23|0
1654505090000|2022-06-06 08:44:50|53.58|51.18|53.63|51.23|53.63|51.23|53.58|51.18|0
1654505110000|2022-06-06 08:45:10|53.69|51.29|53.63|51.23|53.69|51.29|53.63|51.23|0
1654505120000|2022-06-06 08:45:20|53.6|51.2|53.63|51.23|53.63|51.23|53.6|51.2|0
1654505130000|2022-06-06 08:45:30|53.6|51.2|53.58|51.18|53.6|51.2|53.52|51.12|0
1654505140000|2022-06-06 08:45:40|53.63|51.23|53.63|51.23|53.63|51.23|53.63|51.23|0
1654505160000|2022-06-06 08:46:00|53.58|51.18|53.58|51.18|53.58|51.18|53.58|51.18|0
1654505170000|2022-06-06 08:46:10|53.52|51.12|53.55|51.15|53.55|51.15|53.52|51.12|0
1654505180000|2022-06-06 08:46:20|53.63|51.23|53.63|51.23|53.63|51.23|53.63|51.23|0
1654505190000|2022-06-06 08:46:30|53.58|51.18|53.63|51.23|53.63|51.23|53.58|51.18|0
1654505200000|2022-06-06 08:46:40|53.58|51.18|53.63|51.23|53.63|51.23|53.58|51.18|0
1654505210000|2022-06-06 08:46:50|53.58|51.18|53.55|51.15|53.58|51.18|53.55|51.15|0
1654505220000|2022-06-06 08:47:00|53.52|51.12|53.35|50.95|53.52|51.12|53.35|50.95|0
1654505230000|2022-06-06 08:47:10|53.4|51|53.4|51|53.4|51|53.4|51|0
1654505240000|2022-06-06 08:47:20|53.35|50.95|53.4|51|53.4|51|53.35|50.95|0
1654505250000|2022-06-06 08:47:30|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1654505260000|2022-06-06 08:47:40|53.32|50.92|53.35|50.95|53.35|50.95|53.32|50.92|0
1654505270000|2022-06-06 08:47:50|53.37|50.97|53.35|50.95|53.37|50.97|53.35|50.95|0
1654505280000|2022-06-06 08:48:00|53.37|50.97|53.35|50.95|53.37|50.97|53.29|50.89|0
1654505290000|2022-06-06 08:48:10|53.32|50.92|53.4|51|53.4|51|53.32|50.92|0
1654505310000|2022-06-06 08:48:30|53.46|51.06|53.52|51.12|53.52|51.12|53.46|51.06|0
1654505320000|2022-06-06 08:48:40|53.49|51.09|53.52|51.12|53.52|51.12|53.49|51.09|0
1654505330000|2022-06-06 08:48:50|53.54|51.14|53.57|51.17|53.57|51.17|53.52|51.12|0
1654505340000|2022-06-06 08:49:00|53.63|51.23|53.77|51.37|53.77|51.37|53.63|51.23|0
1654505350000|2022-06-06 08:49:10|53.8|51.4|53.72|51.32|53.8|51.4|53.72|51.32|0
1654505360000|2022-06-06 08:49:20|53.75|51.35|53.77|51.37|53.77|51.37|53.75|51.35|0
1654505370000|2022-06-06 08:49:30|53.8|51.4|53.77|51.37|53.8|51.4|53.75|51.35|0
1654505380000|2022-06-06 08:49:40|53.75|51.35|53.77|51.37|53.77|51.37|53.75|51.35|0
1654505390000|2022-06-06 08:49:50|53.8|51.4|53.86|51.46|53.86|51.46|53.8|51.4|0
1654505400000|2022-06-06 08:50:00|53.89|51.49|53.83|51.43|53.89|51.49|53.83|51.43|0
1654505410000|2022-06-06 08:50:10|53.8|51.4|53.8|51.4|53.8|51.4|53.8|51.4|0
1654505420000|2022-06-06 08:50:20|53.74|51.34|53.6|51.2|53.74|51.34|53.6|51.2|0
1654505430000|2022-06-06 08:50:30|53.69|51.29|53.69|51.29|53.69|51.29|53.66|51.26|0
1654505440000|2022-06-06 08:50:40|53.63|51.23|53.63|51.23|53.63|51.23|53.6|51.2|0
1654505450000|2022-06-06 08:50:50|53.57|51.17|53.54|51.14|53.57|51.17|53.54|51.14|0
1654505460000|2022-06-06 08:51:00|53.52|51.12|53.46|51.06|53.52|51.12|53.43|51.03|0
1654505470000|2022-06-06 08:51:10|53.74|51.34|53.92|51.52|53.92|51.52|53.74|51.34|0
1654505480000|2022-06-06 08:51:20|53.97|51.57|53.97|51.57|54|51.6|53.97|51.57|0
1654505490000|2022-06-06 08:51:30|54|51.6|54|51.6|54|51.6|54|51.6|0
1654505500000|2022-06-06 08:51:40|54.03|51.63|54.03|51.63|54.03|51.63|53.97|51.57|0
1654505510000|2022-06-06 08:51:50|54.06|51.66|54.09|51.69|54.09|51.69|54.06|51.66|0
1654505520000|2022-06-06 08:52:00|54.03|51.63|53.92|51.52|54.03|51.63|53.92|51.52|0
1654505530000|2022-06-06 08:52:10|53.86|51.46|53.97|51.57|53.97|51.57|53.86|51.46|0
1654505540000|2022-06-06 08:52:20|54|51.6|53.97|51.57|54|51.6|53.97|51.57|0
1654505550000|2022-06-06 08:52:30|54.03|51.63|53.97|51.57|54.03|51.63|53.97|51.57|0
1654505560000|2022-06-06 08:52:40|53.92|51.52|53.86|51.46|53.92|51.52|53.8|51.4|0
1654505570000|2022-06-06 08:52:50|53.8|51.4|53.92|51.52|53.92|51.52|53.8|51.4|0
1654505580000|2022-06-06 08:53:00|53.94|51.54|53.97|51.57|53.97|51.57|53.94|51.54|0
1654505590000|2022-06-06 08:53:10|53.92|51.52|53.97|51.57|53.97|51.57|53.86|51.46|0
1654505600000|2022-06-06 08:53:20|54.03|51.63|53.97|51.57|54.03|51.63|53.97|51.57|0
1654505610000|2022-06-06 08:53:30|54.03|51.63|53.97|51.57|54.06|51.66|53.97|51.57|0
1654505620000|2022-06-06 08:53:40|54|51.6|54|51.6|54|51.6|54|51.6|0
1654505630000|2022-06-06 08:53:50|54.03|51.63|54.09|51.69|54.09|51.69|54.03|51.63|0
1654505640000|2022-06-06 08:54:00|54.14|51.74|54.17|51.77|54.17|51.77|54.14|51.74|0
1654505650000|2022-06-06 08:54:10|54.29|51.89|54.32|51.92|54.32|51.92|54.26|51.86|0
1654505660000|2022-06-06 08:54:20|54.23|51.83|54.09|51.69|54.23|51.83|54.09|51.69|0
1654505670000|2022-06-06 08:54:30|54.14|51.74|54.14|51.74|54.14|51.74|54.14|51.74|0
1654505680000|2022-06-06 08:54:40|54.17|51.77|54.26|51.86|54.26|51.86|54.17|51.77|0
1654505690000|2022-06-06 08:54:50|54.23|51.83|54.26|51.86|54.26|51.86|54.23|51.83|0
1654505710000|2022-06-06 08:55:10|54.2|51.8|54.14|51.74|54.2|51.8|54.14|51.74|0
1654505720000|2022-06-06 08:55:20|54.03|51.63|54.03|51.63|54.03|51.63|54|51.6|0
1654505730000|2022-06-06 08:55:30|54.06|51.66|54.06|51.66|54.06|51.66|54.03|51.63|0
1654505740000|2022-06-06 08:55:40|54.03|51.63|53.94|51.54|54.03|51.63|53.91|51.51|0
1654505750000|2022-06-06 08:55:50|53.91|51.51|53.91|51.51|53.91|51.51|53.86|51.46|0
1654505760000|2022-06-06 08:56:00|53.97|51.57|53.91|51.51|53.97|51.57|53.91|51.51|0
1654505770000|2022-06-06 08:56:10|53.97|51.57|53.91|51.51|53.97|51.57|53.91|51.51|0
1654505780000|2022-06-06 08:56:20|53.97|51.57|54|51.6|54.03|51.63|53.97|51.57|0
1654505790000|2022-06-06 08:56:30|53.97|51.57|53.91|51.51|53.97|51.57|53.91|51.51|0
1654505800000|2022-06-06 08:56:40|53.94|51.54|53.94|51.54|53.97|51.57|53.94|51.54|0
1654505810000|2022-06-06 08:56:50|53.97|51.57|53.86|51.46|53.97|51.57|53.8|51.4|0
1654505820000|2022-06-06 08:57:00|53.83|51.43|53.8|51.4|53.91|51.51|53.8|51.4|0
1654505830000|2022-06-06 08:57:10|53.86|51.46|53.86|51.46|53.86|51.46|53.83|51.43|0
1654505840000|2022-06-06 08:57:20|53.91|51.51|53.91|51.51|53.91|51.51|53.86|51.46|0
1654505850000|2022-06-06 08:57:30|53.86|51.46|53.86|51.46|53.86|51.46|53.86|51.46|0
1654505860000|2022-06-06 08:57:40|53.91|51.51|53.91|51.51|53.91|51.51|53.91|51.51|0
1654505880000|2022-06-06 08:58:00|53.97|51.57|54.03|51.63|54.03|51.63|53.97|51.57|0
1654505890000|2022-06-06 08:58:10|53.97|51.57|54.03|51.63|54.03|51.63|53.91|51.51|0
1654505900000|2022-06-06 08:58:20|54.08|51.68|54.14|51.74|54.14|51.74|54.08|51.68|0
1654505910000|2022-06-06 08:58:30|54.08|51.68|54.08|51.68|54.08|51.68|54.08|51.68|0
1654505920000|2022-06-06 08:58:40|54.05|51.65|54.26|51.86|54.26|51.86|54.05|51.65|0
1654505930000|2022-06-06 08:58:50|54.23|51.83|54.2|51.8|54.26|51.86|54.2|51.8|0
1654505940000|2022-06-06 08:59:00|54.23|51.83|54.23|51.83|54.23|51.83|54.2|51.8|0
1654505950000|2022-06-06 08:59:10|54.2|51.8|54.26|51.86|54.28|51.88|54.2|51.8|0
1654505960000|2022-06-06 08:59:20|54.2|51.8|54.31|51.91|54.31|51.91|54.2|51.8|0
1654505970000|2022-06-06 08:59:30|54.28|51.88|54.26|51.86|54.28|51.88|54.26|51.86|0
1654505980000|2022-06-06 08:59:40|54.23|51.83|54.2|51.8|54.23|51.83|54.2|51.8|0
1654505990000|2022-06-06 08:59:50|54.26|51.86|54.2|51.8|54.26|51.86|54.2|51.8|0
1654506000000|2022-06-06 09:00:00|54.14|51.74|54.26|51.86|54.26|51.86|54.14|51.74|0
1654506010000|2022-06-06 09:00:10|54.2|51.8|54.2|51.8|54.2|51.8|54.14|51.74|0
1654506020000|2022-06-06 09:00:20|54.23|51.83|54.2|51.8|54.23|51.83|54.2|51.8|0
1654506030000|2022-06-06 09:00:30|54.23|51.83|54.14|51.74|54.23|51.83|54.14|51.74|0
1654506040000|2022-06-06 09:00:40|54|51.6|53.97|51.57|54|51.6|53.97|51.57|0
1654506060000|2022-06-06 09:01:00|53.85|51.45|53.85|51.45|53.85|51.45|53.85|51.45|0
1654506070000|2022-06-06 09:01:10|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1654506080000|2022-06-06 09:01:20|53.8|51.4|53.74|51.34|53.8|51.4|53.68|51.28|0
1654506090000|2022-06-06 09:01:30|53.8|51.4|53.8|51.4|53.85|51.45|53.8|51.4|0
1654506100000|2022-06-06 09:01:40|53.74|51.34|53.74|51.34|53.74|51.34|53.74|51.34|0
1654506110000|2022-06-06 09:01:50|53.68|51.28|53.68|51.28|53.68|51.28|53.63|51.23|0
1654506120000|2022-06-06 09:02:00|53.63|51.23|53.65|51.25|53.65|51.25|53.63|51.23|0
1654506130000|2022-06-06 09:02:10|53.68|51.28|53.71|51.31|53.71|51.31|53.68|51.28|0
1654506140000|2022-06-06 09:02:20|53.74|51.34|53.74|51.34|53.74|51.34|53.74|51.34|0
1654506150000|2022-06-06 09:02:30|53.8|51.4|53.74|51.34|53.8|51.4|53.74|51.34|0
1654506160000|2022-06-06 09:02:40|53.8|51.4|53.85|51.45|53.85|51.45|53.8|51.4|0
1654506170000|2022-06-06 09:02:50|53.91|51.51|53.85|51.45|53.91|51.51|53.85|51.45|0
1654506180000|2022-06-06 09:03:00|53.91|51.51|53.91|51.51|53.91|51.51|53.91|51.51|0
1654506200000|2022-06-06 09:03:20|53.85|51.45|53.8|51.4|53.85|51.45|53.74|51.34|0
1654506210000|2022-06-06 09:03:30|53.77|51.37|53.85|51.45|53.85|51.45|53.77|51.37|0
1654506240000|2022-06-06 09:04:00|53.8|51.4|53.85|51.45|53.85|51.45|53.8|51.4|0
1654506250000|2022-06-06 09:04:10|53.91|51.51|53.91|51.51|53.91|51.51|53.91|51.51|0
1654506260000|2022-06-06 09:04:20|53.85|51.45|53.8|51.4|53.85|51.45|53.8|51.4|0
1654506270000|2022-06-06 09:04:30|53.85|51.45|53.85|51.45|53.88|51.48|53.8|51.4|0
1654506280000|2022-06-06 09:04:40|53.8|51.4|53.8|51.4|53.8|51.4|53.8|51.4|0
1654506290000|2022-06-06 09:04:50|53.85|51.45|53.8|51.4|53.85|51.45|53.8|51.4|0
1654506300000|2022-06-06 09:05:00|53.85|51.45|53.85|51.45|53.85|51.45|53.85|51.45|0
1654506310000|2022-06-06 09:05:10|53.8|51.4|53.8|51.4|53.82|51.42|53.8|51.4|0
1654506320000|2022-06-06 09:05:20|53.82|51.42|53.85|51.45|53.85|51.45|53.82|51.42|0
1654506330000|2022-06-06 09:05:30|53.74|51.34|53.62|51.22|53.74|51.34|53.62|51.22|0
1654506340000|2022-06-06 09:05:40|53.57|51.17|53.62|51.22|53.68|51.28|53.57|51.17|0
1654506350000|2022-06-06 09:05:50|53.68|51.28|53.65|51.25|53.68|51.28|53.65|51.25|0
1654506360000|2022-06-06 09:06:00|53.62|51.22|53.62|51.22|53.65|51.25|53.62|51.22|0
1654506370000|2022-06-06 09:06:10|53.65|51.25|53.57|51.17|53.65|51.25|53.57|51.17|0
1654506380000|2022-06-06 09:06:20|53.68|51.28|53.68|51.28|53.68|51.28|53.68|51.28|0
1654506390000|2022-06-06 09:06:30|53.57|51.17|53.57|51.17|53.57|51.17|53.57|51.17|0
1654506400000|2022-06-06 09:06:40|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1654506410000|2022-06-06 09:06:50|53.57|51.17|53.51|51.11|53.59|51.19|53.51|51.11|0
1654506420000|2022-06-06 09:07:00|53.57|51.17|53.62|51.22|53.62|51.22|53.57|51.17|0
1654506430000|2022-06-06 09:07:10|53.68|51.28|53.62|51.22|53.68|51.28|53.62|51.22|0
1654506440000|2022-06-06 09:07:20|53.57|51.17|53.57|51.17|53.57|51.17|53.57|51.17|0
1654506460000|2022-06-06 09:07:40|53.62|51.22|53.57|51.17|53.62|51.22|53.57|51.17|0
1654506470000|2022-06-06 09:07:50|53.51|51.11|53.57|51.17|53.57|51.17|53.51|51.11|0
1654506480000|2022-06-06 09:08:00|53.62|51.22|53.57|51.17|53.62|51.22|53.57|51.17|0
1654506490000|2022-06-06 09:08:10|53.59|51.19|53.62|51.22|53.62|51.22|53.59|51.19|0
1654506500000|2022-06-06 09:08:20|53.57|51.17|53.57|51.17|53.57|51.17|53.51|51.11|0
1654506510000|2022-06-06 09:08:30|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1654506520000|2022-06-06 09:08:40|53.59|51.19|53.57|51.17|53.59|51.19|53.57|51.17|0
1654506530000|2022-06-06 09:08:50|53.59|51.19|53.59|51.19|53.59|51.19|53.57|51.17|0
1654506540000|2022-06-06 09:09:00|53.57|51.17|53.57|51.17|53.62|51.22|53.57|51.17|0
1654506570000|2022-06-06 09:09:30|53.51|51.11|53.51|51.11|53.51|51.11|53.51|51.11|0
1654506580000|2022-06-06 09:09:40|53.57|51.17|53.57|51.17|53.57|51.17|53.57|51.17|0
1654506590000|2022-06-06 09:09:50|53.51|51.11|53.54|51.14|53.54|51.14|53.51|51.11|0
1654506600000|2022-06-06 09:10:00|53.51|51.11|53.57|51.17|53.57|51.17|53.51|51.11|0
1654506610000|2022-06-06 09:10:10|53.51|51.11|53.45|51.05|53.51|51.11|53.45|51.05|0
1654506620000|2022-06-06 09:10:20|53.51|51.11|53.51|51.11|53.51|51.11|53.51|51.11|0
1654506640000|2022-06-06 09:10:40|53.56|51.16|53.56|51.16|53.56|51.16|53.56|51.16|0
1654506650000|2022-06-06 09:10:50|53.51|51.11|53.51|51.11|53.51|51.11|53.51|51.11|0
1654506660000|2022-06-06 09:11:00|53.45|51.05|53.45|51.05|53.45|51.05|53.45|51.05|0
1654506670000|2022-06-06 09:11:10|53.51|51.11|53.51|51.11|53.51|51.11|53.51|51.11|0
1654506680000|2022-06-06 09:11:20|53.56|51.16|53.51|51.11|53.56|51.16|53.51|51.11|0
1654506700000|2022-06-06 09:11:40|53.56|51.16|53.51|51.11|53.56|51.16|53.51|51.11|0
1654506730000|2022-06-06 09:12:10|53.45|51.05|53.45|51.05|53.45|51.05|53.45|51.05|0
1654506750000|2022-06-06 09:12:30|53.51|51.11|53.51|51.11|53.51|51.11|53.51|51.11|0
1654506760000|2022-06-06 09:12:40|53.45|51.05|53.45|51.05|53.45|51.05|53.45|51.05|0
1654506770000|2022-06-06 09:12:50|53.39|50.99|53.56|51.16|53.62|51.22|53.39|50.99|0
1654506780000|2022-06-06 09:13:00|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1654506800000|2022-06-06 09:13:20|53.56|51.16|53.56|51.16|53.56|51.16|53.56|51.16|0
1654506810000|2022-06-06 09:13:30|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1654506820000|2022-06-06 09:13:40|53.56|51.16|53.56|51.16|53.56|51.16|53.56|51.16|0
1654506830000|2022-06-06 09:13:50|53.59|51.19|53.56|51.16|53.59|51.19|53.56|51.16|0
1654506840000|2022-06-06 09:14:00|53.59|51.19|53.59|51.19|53.62|51.22|53.59|51.19|0
1654506850000|2022-06-06 09:14:10|53.62|51.22|53.56|51.16|53.62|51.22|53.56|51.16|0
1654506860000|2022-06-06 09:14:20|53.62|51.22|53.59|51.19|53.62|51.22|53.59|51.19|0
1654506870000|2022-06-06 09:14:30|53.62|51.22|53.59|51.19|53.62|51.22|53.59|51.19|0
1654506880000|2022-06-06 09:14:40|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1654506910000|2022-06-06 09:15:10|53.51|51.11|53.56|51.16|53.56|51.16|53.51|51.11|0
1654506920000|2022-06-06 09:15:20|53.51|51.11|53.56|51.16|53.56|51.16|53.51|51.11|0
1654506930000|2022-06-06 09:15:30|53.51|51.11|53.39|50.99|53.51|51.11|53.39|50.99|0
1654506940000|2022-06-06 09:15:40|53.45|51.05|53.45|51.05|53.45|51.05|53.45|51.05|0
1654506950000|2022-06-06 09:15:50|53.51|51.11|53.51|51.11|53.51|51.11|53.51|51.11|0
1654506960000|2022-06-06 09:16:00|53.48|51.08|53.51|51.11|53.51|51.11|53.48|51.08|0
1654506970000|2022-06-06 09:16:10|53.56|51.16|53.56|51.16|53.56|51.16|53.56|51.16|0
1654506980000|2022-06-06 09:16:20|53.51|51.11|53.39|50.99|53.56|51.16|53.39|50.99|0
1654506990000|2022-06-06 09:16:30|53.42|51.02|53.39|50.99|53.42|51.02|53.39|50.99|0
1654507000000|2022-06-06 09:16:40|53.36|50.96|53.33|50.93|53.36|50.96|53.33|50.93|0
1654507010000|2022-06-06 09:16:50|53.36|50.96|53.33|50.93|53.39|50.99|53.33|50.93|0
1654507020000|2022-06-06 09:17:00|53.39|50.99|53.45|51.05|53.45|51.05|53.28|50.88|0
1654507030000|2022-06-06 09:17:10|53.42|51.02|53.45|51.05|53.45|51.05|53.42|51.02|0
1654507040000|2022-06-06 09:17:20|53.39|50.99|53.11|50.71|53.39|50.99|53.11|50.71|0
1654507050000|2022-06-06 09:17:30|53.22|50.82|53.36|50.96|53.36|50.96|53.22|50.82|0
1654507060000|2022-06-06 09:17:40|53.39|50.99|53.39|50.99|53.39|50.99|53.33|50.93|0
1654507070000|2022-06-06 09:17:50|53.42|51.02|53.45|51.05|53.45|51.05|53.39|50.99|0
1654507080000|2022-06-06 09:18:00|53.39|50.99|53.42|51.02|53.42|51.02|53.39|50.99|0
1654507090000|2022-06-06 09:18:10|53.45|51.05|53.56|51.16|53.56|51.16|53.45|51.05|0
1654507100000|2022-06-06 09:18:20|53.45|51.05|53.45|51.05|53.45|51.05|53.45|51.05|0
1654507110000|2022-06-06 09:18:30|53.47|51.07|53.45|51.05|53.47|51.07|53.45|51.05|0
1654507120000|2022-06-06 09:18:40|53.39|50.99|53.45|51.05|53.5|51.1|53.39|50.99|0
1654507130000|2022-06-06 09:18:50|53.5|51.1|53.45|51.05|53.5|51.1|53.45|51.05|0
1654507140000|2022-06-06 09:19:00|53.39|50.99|53.39|50.99|53.45|51.05|53.39|50.99|0
1654507150000|2022-06-06 09:19:10|53.33|50.93|53.33|50.93|53.33|50.93|53.33|50.93|0
1654507160000|2022-06-06 09:19:20|53.3|50.9|53.28|50.88|53.3|50.9|53.28|50.88|0
1654507170000|2022-06-06 09:19:30|53.3|50.9|53.28|50.88|53.3|50.9|53.28|50.88|0
1654507180000|2022-06-06 09:19:40|53.33|50.93|53.33|50.93|53.33|50.93|53.33|50.93|0
1654507190000|2022-06-06 09:19:50|53.3|50.9|53.28|50.88|53.3|50.9|53.28|50.88|0
1654507200000|2022-06-06 09:20:00|53.22|50.82|53.3|50.9|53.3|50.9|53.19|50.79|0
1654507210000|2022-06-06 09:20:10|53.28|50.88|53.22|50.82|53.28|50.88|53.22|50.82|0
1654507220000|2022-06-06 09:20:20|53.16|50.76|53.16|50.76|53.16|50.76|53.16|50.76|0
1654507230000|2022-06-06 09:20:30|53.13|50.73|53.16|50.76|53.16|50.76|53.13|50.73|0
1654507240000|2022-06-06 09:20:40|53.11|50.71|53.08|50.68|53.11|50.71|53.08|50.68|0
1654507250000|2022-06-06 09:20:50|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1654507260000|2022-06-06 09:21:00|53.08|50.68|53.11|50.71|53.13|50.73|53.08|50.68|0
1654507270000|2022-06-06 09:21:10|53.08|50.68|53.05|50.65|53.08|50.68|53.05|50.65|0
1654507280000|2022-06-06 09:21:20|53.11|50.71|53.11|50.71|53.11|50.71|53.11|50.71|0
1654507290000|2022-06-06 09:21:30|53.16|50.76|53.11|50.71|53.16|50.76|53.11|50.71|0
1654507300000|2022-06-06 09:21:40|53.16|50.76|53.22|50.82|53.22|50.82|53.13|50.73|0
1654507310000|2022-06-06 09:21:50|53.16|50.76|53.16|50.76|53.16|50.76|53.11|50.71|0
1654507320000|2022-06-06 09:22:00|53.11|50.71|53.11|50.71|53.16|50.76|53.11|50.71|0
1654507330000|2022-06-06 09:22:10|53.16|50.76|53.11|50.71|53.16|50.76|53.11|50.71|0
1654507340000|2022-06-06 09:22:20|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1654507350000|2022-06-06 09:22:30|53.02|50.62|53.05|50.65|53.05|50.65|53.02|50.62|0
1654507360000|2022-06-06 09:22:40|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1654507370000|2022-06-06 09:22:50|53.08|50.68|52.99|50.59|53.08|50.68|52.99|50.59|0
1654507380000|2022-06-06 09:23:00|53.02|50.62|53.05|50.65|53.05|50.65|52.99|50.59|0
1654507390000|2022-06-06 09:23:10|53.02|50.62|53.02|50.62|53.05|50.65|52.99|50.59|0
1654507400000|2022-06-06 09:23:20|53.05|50.65|53.08|50.68|53.08|50.68|53.05|50.65|0
1654507410000|2022-06-06 09:23:30|53.11|50.71|53.16|50.76|53.16|50.76|53.11|50.71|0
1654507420000|2022-06-06 09:23:40|53.22|50.82|53.16|50.76|53.22|50.82|53.16|50.76|0
1654507430000|2022-06-06 09:23:50|53.13|50.73|53.13|50.73|53.13|50.73|53.1|50.7|0
1654507440000|2022-06-06 09:24:00|53.16|50.76|53.22|50.82|53.22|50.82|53.16|50.76|0
1654507450000|2022-06-06 09:24:10|53.19|50.79|53.25|50.85|53.25|50.85|53.16|50.76|0
1654507460000|2022-06-06 09:24:20|53.22|50.82|53.22|50.82|53.25|50.85|53.22|50.82|0
1654507470000|2022-06-06 09:24:30|53.27|50.87|53.22|50.82|53.27|50.87|53.22|50.82|0
1654507480000|2022-06-06 09:24:40|53.19|50.79|53.16|50.76|53.19|50.79|53.16|50.76|0
1654507500000|2022-06-06 09:25:00|53.22|50.82|53.22|50.82|53.22|50.82|53.22|50.82|0
1654507530000|2022-06-06 09:25:30|53.19|50.79|53.22|50.82|53.22|50.82|53.19|50.79|0
1654507540000|2022-06-06 09:25:40|53.27|50.87|53.1|50.7|53.27|50.87|53.1|50.7|0
1654507550000|2022-06-06 09:25:50|52.88|50.48|52.93|50.53|52.93|50.53|52.88|50.48|0
1654507560000|2022-06-06 09:26:00|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1654507570000|2022-06-06 09:26:10|53.05|50.65|52.93|50.53|53.1|50.7|52.93|50.53|0
1654507580000|2022-06-06 09:26:20|52.88|50.48|52.82|50.42|52.88|50.48|52.82|50.42|0
1654507590000|2022-06-06 09:26:30|52.71|50.31|52.71|50.31|52.71|50.31|52.71|50.31|0
1654507600000|2022-06-06 09:26:40|52.76|50.36|52.88|50.48|52.9|50.5|52.76|50.36|0
1654507610000|2022-06-06 09:26:50|52.93|50.53|52.99|50.59|52.99|50.59|52.9|50.5|0
1654507620000|2022-06-06 09:27:00|53.02|50.62|52.99|50.59|53.05|50.65|52.99|50.59|0
1654507640000|2022-06-06 09:27:20|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1654507650000|2022-06-06 09:27:30|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654507660000|2022-06-06 09:27:40|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1654507670000|2022-06-06 09:27:50|53.1|50.7|53.05|50.65|53.1|50.7|53.05|50.65|0
1654507680000|2022-06-06 09:28:00|53.07|50.67|53.1|50.7|53.1|50.7|53.07|50.67|0
1654507690000|2022-06-06 09:28:10|53.05|50.65|53.1|50.7|53.1|50.7|53.05|50.65|0
1654507700000|2022-06-06 09:28:20|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1654507720000|2022-06-06 09:28:40|52.99|50.59|52.9|50.5|52.99|50.59|52.9|50.5|0
1654507730000|2022-06-06 09:28:50|52.88|50.48|52.99|50.59|52.99|50.59|52.88|50.48|0
1654507740000|2022-06-06 09:29:00|52.96|50.56|52.99|50.59|52.99|50.59|52.96|50.56|0
1654507750000|2022-06-06 09:29:10|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1654507760000|2022-06-06 09:29:20|52.99|50.59|52.99|50.59|52.99|50.59|52.96|50.56|0
1654507770000|2022-06-06 09:29:30|53.05|50.65|52.99|50.59|53.05|50.65|52.99|50.59|0
1654507780000|2022-06-06 09:29:40|53.05|50.65|52.93|50.53|53.05|50.65|52.93|50.53|0
1654507790000|2022-06-06 09:29:50|52.99|50.59|52.99|50.59|52.99|50.59|52.93|50.53|0
1654507800000|2022-06-06 09:30:00|52.93|50.53|52.93|50.53|52.96|50.56|52.93|50.53|0
1654507810000|2022-06-06 09:30:10|52.99|50.59|52.96|50.56|52.99|50.59|52.96|50.56|0
1654507820000|2022-06-06 09:30:20|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1654507830000|2022-06-06 09:30:30|52.9|50.5|52.82|50.42|52.9|50.5|52.82|50.42|0
1654507840000|2022-06-06 09:30:40|52.85|50.45|52.82|50.42|52.85|50.45|52.82|50.42|0
1654507850000|2022-06-06 09:30:50|52.85|50.45|52.88|50.48|52.88|50.48|52.85|50.45|0
1654507860000|2022-06-06 09:31:00|52.93|50.53|52.88|50.48|52.93|50.53|52.88|50.48|0
1654507880000|2022-06-06 09:31:20|52.85|50.45|52.88|50.48|52.88|50.48|52.85|50.45|0
1654507890000|2022-06-06 09:31:30|52.85|50.45|52.88|50.48|52.88|50.48|52.85|50.45|0
1654507900000|2022-06-06 09:31:40|52.82|50.42|52.82|50.42|52.82|50.42|52.82|50.42|0
1654507910000|2022-06-06 09:31:50|52.88|50.48|52.88|50.48|52.88|50.48|52.88|50.48|0
1654507920000|2022-06-06 09:32:00|52.9|50.5|52.82|50.42|52.9|50.5|52.82|50.42|0
1654507930000|2022-06-06 09:32:10|52.79|50.39|52.79|50.39|52.79|50.39|52.79|50.39|0
1654507940000|2022-06-06 09:32:20|52.82|50.42|52.82|50.42|52.82|50.42|52.82|50.42|0
1654507950000|2022-06-06 09:32:30|52.88|50.48|52.88|50.48|52.88|50.48|52.82|50.42|0
1654507960000|2022-06-06 09:32:40|52.82|50.42|52.76|50.36|52.82|50.42|52.76|50.36|0
1654507970000|2022-06-06 09:32:50|52.71|50.31|52.71|50.31|52.71|50.31|52.71|50.31|0
1654507980000|2022-06-06 09:33:00|52.76|50.36|52.76|50.36|52.76|50.36|52.76|50.36|0
1654507990000|2022-06-06 09:33:10|52.71|50.31|52.71|50.31|52.76|50.36|52.71|50.31|0
1654508000000|2022-06-06 09:33:20|52.65|50.25|52.54|50.14|52.65|50.25|52.54|50.14|0
1654508010000|2022-06-06 09:33:30|52.68|50.28|52.68|50.28|52.68|50.28|52.65|50.25|0
1654508020000|2022-06-06 09:33:40|52.59|50.19|52.62|50.22|52.62|50.22|52.59|50.19|0
1654508030000|2022-06-06 09:33:50|52.65|50.25|52.65|50.25|52.65|50.25|52.65|50.25|0
1654508040000|2022-06-06 09:34:00|52.71|50.31|52.76|50.36|52.76|50.36|52.71|50.31|0
1654508050000|2022-06-06 09:34:10|52.71|50.31|52.76|50.36|52.76|50.36|52.71|50.31|0
1654508060000|2022-06-06 09:34:20|52.73|50.33|52.73|50.33|52.73|50.33|52.73|50.33|0
1654508070000|2022-06-06 09:34:30|52.71|50.31|52.71|50.31|52.71|50.31|52.71|50.31|0
1654508080000|2022-06-06 09:34:40|52.76|50.36|52.82|50.42|52.82|50.42|52.76|50.36|0
1654508090000|2022-06-06 09:34:50|52.76|50.36|52.82|50.42|52.82|50.42|52.76|50.36|0
1654508100000|2022-06-06 09:35:00|52.79|50.39|52.76|50.36|52.79|50.39|52.76|50.36|0
1654508110000|2022-06-06 09:35:10|52.7|50.3|52.7|50.3|52.7|50.3|52.7|50.3|0
1654508120000|2022-06-06 09:35:20|52.65|50.25|52.65|50.25|52.65|50.25|52.59|50.19|0
1654508140000|2022-06-06 09:35:40|52.59|50.19|52.59|50.19|52.59|50.19|52.59|50.19|0
1654508150000|2022-06-06 09:35:50|52.54|50.14|52.48|50.08|52.54|50.14|52.48|50.08|0
1654508160000|2022-06-06 09:36:00|52.54|50.14|52.48|50.08|52.54|50.14|52.48|50.08|0
1654508170000|2022-06-06 09:36:10|52.45|50.05|52.42|50.02|52.45|50.05|52.42|50.02|0
1654508180000|2022-06-06 09:36:20|52.48|50.08|52.54|50.14|52.54|50.14|52.48|50.08|0
1654508190000|2022-06-06 09:36:30|52.59|50.19|52.59|50.19|52.59|50.19|52.59|50.19|0
1654508200000|2022-06-06 09:36:40|52.54|50.14|52.59|50.19|52.59|50.19|52.54|50.14|0
1654508210000|2022-06-06 09:36:50|52.62|50.22|52.59|50.19|52.62|50.22|52.59|50.19|0
1654508230000|2022-06-06 09:37:10|52.65|50.25|52.59|50.19|52.65|50.25|52.59|50.19|0
1654508240000|2022-06-06 09:37:20|52.65|50.25|52.59|50.19|52.65|50.25|52.59|50.19|0
1654508250000|2022-06-06 09:37:30|52.54|50.14|52.48|50.08|52.54|50.14|52.48|50.08|0
1654508260000|2022-06-06 09:37:40|52.59|50.19|52.59|50.19|52.59|50.19|52.59|50.19|0
1654508280000|2022-06-06 09:38:00|52.56|50.16|52.56|50.16|52.56|50.16|52.56|50.16|0
1654508290000|2022-06-06 09:38:10|52.59|50.19|52.65|50.25|52.65|50.25|52.59|50.19|0
1654508300000|2022-06-06 09:38:20|52.59|50.19|52.53|50.13|52.59|50.19|52.53|50.13|0
1654508310000|2022-06-06 09:38:30|52.56|50.16|52.53|50.13|52.56|50.16|52.53|50.13|0
1654508320000|2022-06-06 09:38:40|52.42|50.02|52.42|50.02|52.42|50.02|52.42|50.02|0
1654508330000|2022-06-06 09:38:50|52.37|49.97|52.37|49.97|52.37|49.97|52.37|49.97|0
1654508340000|2022-06-06 09:39:00|52.34|49.94|52.31|49.91|52.34|49.94|52.31|49.91|0
1654508350000|2022-06-06 09:39:10|52.37|49.97|52.37|49.97|52.37|49.97|52.37|49.97|0
1654508360000|2022-06-06 09:39:20|52.31|49.91|52.23|49.83|52.31|49.91|52.2|49.8|0
1654508370000|2022-06-06 09:39:30|52.2|49.8|52.09|49.69|52.23|49.83|52.09|49.69|0
1654508380000|2022-06-06 09:39:40|51.97|49.57|52.03|49.63|52.03|49.63|51.97|49.57|0
1654508390000|2022-06-06 09:39:50|51.97|49.57|51.97|49.57|52.03|49.63|51.97|49.57|0
1654508410000|2022-06-06 09:40:10|51.95|49.55|51.86|49.46|51.95|49.55|51.86|49.46|0
1654508420000|2022-06-06 09:40:20|51.92|49.52|51.89|49.49|51.92|49.52|51.89|49.49|0
1654508430000|2022-06-06 09:40:30|51.86|49.46|51.81|49.41|51.86|49.46|51.81|49.41|0
1654508440000|2022-06-06 09:40:40|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1654508450000|2022-06-06 09:40:50|51.7|49.3|51.7|49.3|51.7|49.3|51.7|49.3|0
1654508460000|2022-06-06 09:41:00|51.75|49.35|51.81|49.41|51.81|49.41|51.75|49.35|0
1654508470000|2022-06-06 09:41:10|51.86|49.46|51.81|49.41|51.86|49.46|51.81|49.41|0
1654508480000|2022-06-06 09:41:20|51.86|49.46|52.09|49.69|52.09|49.69|51.86|49.46|0
1654508490000|2022-06-06 09:41:30|52.11|49.71|52.09|49.69|52.14|49.74|52.09|49.69|0
1654508500000|2022-06-06 09:41:40|52.14|49.74|52.14|49.74|52.14|49.74|52.14|49.74|0
1654508510000|2022-06-06 09:41:50|52.2|49.8|52.14|49.74|52.2|49.8|52.14|49.74|0
1654508520000|2022-06-06 09:42:00|52.25|49.85|52.31|49.91|52.31|49.91|52.25|49.85|0
1654508530000|2022-06-06 09:42:10|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1654508540000|2022-06-06 09:42:20|52.28|49.88|52.31|49.91|52.31|49.91|52.25|49.85|0
1654508550000|2022-06-06 09:42:30|52.2|49.8|52.2|49.8|52.2|49.8|52.2|49.8|0
1654508560000|2022-06-06 09:42:40|52.25|49.85|52.25|49.85|52.25|49.85|52.25|49.85|0
1654508570000|2022-06-06 09:42:50|52.22|49.82|52.14|49.74|52.25|49.85|52.14|49.74|0
1654508580000|2022-06-06 09:43:00|52.06|49.66|52.08|49.68|52.09|49.69|52.06|49.66|0
1654508590000|2022-06-06 09:43:10|52.14|49.74|52.14|49.74|52.14|49.74|52.14|49.74|0
1654508610000|2022-06-06 09:43:30|52.2|49.8|52.25|49.85|52.25|49.85|52.2|49.8|0
1654508620000|2022-06-06 09:43:40|52.2|49.8|52.2|49.8|52.2|49.8|52.2|49.8|0
1654508630000|2022-06-06 09:43:50|52.14|49.74|52.03|49.63|52.14|49.74|52.03|49.63|0
1654508640000|2022-06-06 09:44:00|52.08|49.68|52.2|49.8|52.2|49.8|52.08|49.68|0
1654508650000|2022-06-06 09:44:10|52.14|49.74|51.92|49.52|52.14|49.74|51.92|49.52|0
1654508660000|2022-06-06 09:44:20|51.97|49.57|51.86|49.46|51.97|49.57|51.86|49.46|0
1654508670000|2022-06-06 09:44:30|51.75|49.35|51.81|49.41|51.81|49.41|51.75|49.35|0
1654508680000|2022-06-06 09:44:40|51.89|49.49|51.86|49.46|51.89|49.49|51.86|49.46|0
1654508690000|2022-06-06 09:44:50|51.83|49.43|51.86|49.46|51.86|49.46|51.83|49.43|0
1654508700000|2022-06-06 09:45:00|51.89|49.49|51.86|49.46|51.89|49.49|51.86|49.46|0
1654508710000|2022-06-06 09:45:10|51.92|49.52|51.92|49.52|51.92|49.52|51.92|49.52|0
1654508720000|2022-06-06 09:45:20|52.03|49.63|52.14|49.74|52.14|49.74|52.03|49.63|0
1654508730000|2022-06-06 09:45:30|52.17|49.77|52.2|49.8|52.2|49.8|52.17|49.77|0
1654508740000|2022-06-06 09:45:40|52.22|49.82|52.08|49.68|52.22|49.82|52.08|49.68|0
1654508750000|2022-06-06 09:45:50|52.14|49.74|52.14|49.74|52.14|49.74|52.08|49.68|0
1654508760000|2022-06-06 09:46:00|52.08|49.68|52.03|49.63|52.08|49.68|52.03|49.63|0
1654508770000|2022-06-06 09:46:10|52.08|49.68|52.08|49.68|52.08|49.68|52.08|49.68|0
1654508780000|2022-06-06 09:46:20|52.14|49.74|52.08|49.68|52.14|49.74|52.08|49.68|0
1654508790000|2022-06-06 09:46:30|52.05|49.65|52.08|49.68|52.08|49.68|52.03|49.63|0
1654508800000|2022-06-06 09:46:40|52.14|49.74|52.2|49.8|52.2|49.8|52.14|49.74|0
1654508810000|2022-06-06 09:46:50|52.08|49.68|51.97|49.57|52.08|49.68|51.97|49.57|0
1654508820000|2022-06-06 09:47:00|52.03|49.63|52.03|49.63|52.03|49.63|52.03|49.63|0
1654508840000|2022-06-06 09:47:20|52|49.6|52.08|49.68|52.08|49.68|52|49.6|0
1654508850000|2022-06-06 09:47:30|52.11|49.71|52.25|49.85|52.25|49.85|52.11|49.71|0
1654508860000|2022-06-06 09:47:40|52.19|49.79|52.19|49.79|52.25|49.85|52.19|49.79|0
1654508870000|2022-06-06 09:47:50|52.25|49.85|52.25|49.85|52.25|49.85|52.22|49.82|0
1654508880000|2022-06-06 09:48:00|52.28|49.88|52.31|49.91|52.31|49.91|52.28|49.88|0
1654508890000|2022-06-06 09:48:10|52.36|49.96|52.31|49.91|52.36|49.96|52.31|49.91|0
1654508900000|2022-06-06 09:48:20|52.36|49.96|52.33|49.93|52.36|49.96|52.33|49.93|0
1654508910000|2022-06-06 09:48:30|52.36|49.96|52.39|49.99|52.39|49.99|52.36|49.96|0
1654508920000|2022-06-06 09:48:40|52.31|49.91|52.25|49.85|52.31|49.91|52.25|49.85|0
1654508930000|2022-06-06 09:48:50|52.31|49.91|52.31|49.91|52.36|49.96|52.31|49.91|0
1654508940000|2022-06-06 09:49:00|52.36|49.96|52.31|49.91|52.36|49.96|52.31|49.91|0
1654508950000|2022-06-06 09:49:10|52.25|49.85|52.33|49.93|52.33|49.93|52.25|49.85|0
1654508960000|2022-06-06 09:49:20|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1654508970000|2022-06-06 09:49:30|52.42|50.02|52.42|50.02|52.42|50.02|52.42|50.02|0
1654508980000|2022-06-06 09:49:40|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1654508990000|2022-06-06 09:49:50|52.39|49.99|52.42|50.02|52.42|50.02|52.39|49.99|0
1654509000000|2022-06-06 09:50:00|52.39|49.99|52.42|50.02|52.42|50.02|52.33|49.93|0
1654509010000|2022-06-06 09:50:10|52.47|50.07|52.44|50.04|52.47|50.07|52.44|50.04|0
1654509020000|2022-06-06 09:50:20|52.42|50.02|52.42|50.02|52.47|50.07|52.42|50.02|0
1654509030000|2022-06-06 09:50:30|52.47|50.07|52.47|50.07|52.47|50.07|52.47|50.07|0
1654509040000|2022-06-06 09:50:40|52.42|50.02|52.42|50.02|52.42|50.02|52.42|50.02|0
1654509050000|2022-06-06 09:50:50|52.47|50.07|52.42|50.02|52.47|50.07|52.42|50.02|0
1654509060000|2022-06-06 09:51:00|52.36|49.96|52.25|49.85|52.36|49.96|52.25|49.85|0
1654509070000|2022-06-06 09:51:10|52.31|49.91|52.31|49.91|52.31|49.91|52.14|49.74|0
1654509080000|2022-06-06 09:51:20|52.22|49.82|52.14|49.74|52.22|49.82|52.14|49.74|0
1654509090000|2022-06-06 09:51:30|52.19|49.79|52.14|49.74|52.19|49.79|52.14|49.74|0
1654509100000|2022-06-06 09:51:40|52.08|49.68|52.14|49.74|52.14|49.74|52.08|49.68|0
1654509110000|2022-06-06 09:51:50|52.08|49.68|52.08|49.68|52.08|49.68|52.08|49.68|0
1654509130000|2022-06-06 09:52:10|52.05|49.65|52.08|49.68|52.08|49.68|52|49.6|0
1654509140000|2022-06-06 09:52:20|52.03|49.63|52.08|49.68|52.08|49.68|52.03|49.63|0
1654509150000|2022-06-06 09:52:30|52.03|49.63|52.03|49.63|52.03|49.63|52.03|49.63|0
1654509170000|2022-06-06 09:52:50|51.97|49.57|51.91|49.51|51.97|49.57|51.91|49.51|0
1654509190000|2022-06-06 09:53:10|51.97|49.57|52.02|49.62|52.02|49.62|51.97|49.57|0
1654509200000|2022-06-06 09:53:20|51.97|49.57|52.08|49.68|52.08|49.68|51.97|49.57|0
1654509210000|2022-06-06 09:53:30|52.05|49.65|52.02|49.62|52.05|49.65|52.02|49.62|0
1654509220000|2022-06-06 09:53:40|51.97|49.57|52.02|49.62|52.02|49.62|51.97|49.57|0
1654509230000|2022-06-06 09:53:50|52.08|49.68|52.08|49.68|52.08|49.68|52.08|49.68|0
1654509240000|2022-06-06 09:54:00|52.02|49.62|52.08|49.68|52.08|49.68|52.02|49.62|0
1654509250000|2022-06-06 09:54:10|52.05|49.65|52.05|49.65|52.05|49.65|52.05|49.65|0
1654509260000|2022-06-06 09:54:20|52.08|49.68|52.08|49.68|52.08|49.68|52.02|49.62|0
1654509270000|2022-06-06 09:54:30|52.05|49.65|52.02|49.62|52.08|49.68|52.02|49.62|0
1654509280000|2022-06-06 09:54:40|51.97|49.57|52.02|49.62|52.02|49.62|51.97|49.57|0
1654509290000|2022-06-06 09:54:50|52|49.6|51.97|49.57|52|49.6|51.97|49.57|0
1654509300000|2022-06-06 09:55:00|52.02|49.62|52.11|49.71|52.11|49.71|52.02|49.62|0
1654509310000|2022-06-06 09:55:10|52.08|49.68|52.14|49.74|52.14|49.74|52.08|49.68|0
1654509320000|2022-06-06 09:55:20|52.08|49.68|52.08|49.68|52.08|49.68|52.08|49.68|0
1654509330000|2022-06-06 09:55:30|52.14|49.74|52.08|49.68|52.14|49.74|52.08|49.68|0
1654509340000|2022-06-06 09:55:40|52.02|49.62|51.97|49.57|52.02|49.62|51.97|49.57|0
1654509350000|2022-06-06 09:55:50|51.91|49.51|52.02|49.62|52.02|49.62|51.91|49.51|0
1654509370000|2022-06-06 09:56:10|52.08|49.68|52.14|49.74|52.14|49.74|52.08|49.68|0
1654509380000|2022-06-06 09:56:20|52.08|49.68|52.05|49.65|52.08|49.68|52.05|49.65|0
1654509390000|2022-06-06 09:56:30|52.08|49.68|52.14|49.74|52.14|49.74|52.08|49.68|0
1654509400000|2022-06-06 09:56:40|52.08|49.68|52.11|49.71|52.14|49.74|52.08|49.68|0
1654509410000|2022-06-06 09:56:50|52.08|49.68|52.08|49.68|52.11|49.71|52.08|49.68|0
1654509420000|2022-06-06 09:57:00|52.13|49.73|52.13|49.73|52.13|49.73|52.13|49.73|0
1654509430000|2022-06-06 09:57:10|52.19|49.79|52.13|49.73|52.19|49.79|52.13|49.73|0
1654509440000|2022-06-06 09:57:20|52.16|49.76|52.19|49.79|52.19|49.79|52.16|49.76|0
1654509460000|2022-06-06 09:57:40|52.22|49.82|52.22|49.82|52.22|49.82|52.22|49.82|0
1654509470000|2022-06-06 09:57:50|52.19|49.79|52.19|49.79|52.19|49.79|52.19|49.79|0
1654509480000|2022-06-06 09:58:00|52.13|49.73|52.19|49.79|52.19|49.79|52.13|49.73|0
1654509490000|2022-06-06 09:58:10|52.13|49.73|52.19|49.79|52.19|49.79|52.13|49.73|0
1654509500000|2022-06-06 09:58:20|52.25|49.85|52.3|49.9|52.3|49.9|52.25|49.85|0
1654509510000|2022-06-06 09:58:30|52.25|49.85|52.25|49.85|52.25|49.85|52.25|49.85|0
1654509520000|2022-06-06 09:58:40|52.19|49.79|52.25|49.85|52.25|49.85|52.19|49.79|0
1654509530000|2022-06-06 09:58:50|52.19|49.79|52.19|49.79|52.25|49.85|52.19|49.79|0
1654509540000|2022-06-06 09:59:00|52.25|49.85|52.25|49.85|52.27|49.87|52.25|49.85|0
1654509550000|2022-06-06 09:59:10|52.33|49.93|52.33|49.93|52.33|49.93|52.33|49.93|0
1654509560000|2022-06-06 09:59:20|52.36|49.96|52.41|50.01|52.41|50.01|52.36|49.96|0
1654509570000|2022-06-06 09:59:30|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1654509580000|2022-06-06 09:59:40|52.41|50.01|52.36|49.96|52.41|50.01|52.36|49.96|0
1654509590000|2022-06-06 09:59:50|52.41|50.01|52.41|50.01|52.41|50.01|52.38|49.98|0
1654509600000|2022-06-06 10:00:00|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1654509610000|2022-06-06 10:00:10|52.33|49.93|52.36|49.96|52.36|49.96|52.33|49.93|0
1654509620000|2022-06-06 10:00:20|52.3|49.9|52.38|49.98|52.38|49.98|52.3|49.9|0
1654509630000|2022-06-06 10:00:30|52.36|49.96|52.36|49.96|52.41|50.01|52.36|49.96|0
1654509640000|2022-06-06 10:00:40|52.3|49.9|52.3|49.9|52.3|49.9|52.3|49.9|0
1654509660000|2022-06-06 10:01:00|52.25|49.85|52.25|49.85|52.3|49.9|52.25|49.85|0
1654509670000|2022-06-06 10:01:10|52.33|49.93|52.36|49.96|52.36|49.96|52.33|49.93|0
1654509680000|2022-06-06 10:01:20|52.3|49.9|52.24|49.84|52.36|49.96|52.24|49.84|0
1654509690000|2022-06-06 10:01:30|52.3|49.9|52.33|49.93|52.33|49.93|52.3|49.9|0
1654509700000|2022-06-06 10:01:40|52.36|49.96|52.33|49.93|52.36|49.96|52.3|49.9|0
1654509710000|2022-06-06 10:01:50|52.3|49.9|52.36|49.96|52.41|50.01|52.3|49.9|0
1654509720000|2022-06-06 10:02:00|52.41|50.01|52.41|50.01|52.47|50.07|52.41|50.01|0
1654509730000|2022-06-06 10:02:10|52.47|50.07|52.52|50.12|52.52|50.12|52.44|50.04|0
1654509740000|2022-06-06 10:02:20|52.58|50.18|52.61|50.21|52.61|50.21|52.58|50.18|0
1654509750000|2022-06-06 10:02:30|52.58|50.18|52.64|50.24|52.64|50.24|52.58|50.18|0
1654509760000|2022-06-06 10:02:40|52.58|50.18|52.58|50.18|52.64|50.24|52.58|50.18|0
1654509790000|2022-06-06 10:03:10|52.69|50.29|52.86|50.46|52.86|50.46|52.69|50.29|0
1654509800000|2022-06-06 10:03:20|52.92|50.52|52.97|50.57|52.97|50.57|52.92|50.52|0
1654509810000|2022-06-06 10:03:30|52.95|50.55|52.97|50.57|52.97|50.57|52.95|50.55|0
1654509820000|2022-06-06 10:03:40|53|50.6|52.92|50.52|53|50.6|52.92|50.52|0
1654509830000|2022-06-06 10:03:50|52.95|50.55|53.03|50.63|53.03|50.63|52.95|50.55|0
1654509840000|2022-06-06 10:04:00|53|50.6|52.97|50.57|53|50.6|52.97|50.57|0
1654509850000|2022-06-06 10:04:10|52.92|50.52|52.92|50.52|52.97|50.57|52.92|50.52|0
1654509860000|2022-06-06 10:04:20|53.03|50.63|52.92|50.52|53.03|50.63|52.92|50.52|0
1654509880000|2022-06-06 10:04:40|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1654509890000|2022-06-06 10:04:50|52.81|50.41|52.8|50.4|52.83|50.43|52.8|50.4|0
1654509900000|2022-06-06 10:05:00|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1654509910000|2022-06-06 10:05:10|52.92|50.52|52.92|50.52|52.92|50.52|52.92|50.52|0
1654509930000|2022-06-06 10:05:30|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1654509940000|2022-06-06 10:05:40|52.92|50.52|52.86|50.46|52.92|50.52|52.86|50.46|0
1654509950000|2022-06-06 10:05:50|52.92|50.52|52.92|50.52|52.92|50.52|52.86|50.46|0
1654509960000|2022-06-06 10:06:00|52.86|50.46|52.8|50.4|52.86|50.46|52.8|50.4|0
1654509970000|2022-06-06 10:06:10|52.75|50.35|52.78|50.38|52.8|50.4|52.75|50.35|0
1654509980000|2022-06-06 10:06:20|52.8|50.4|52.8|50.4|52.8|50.4|52.78|50.38|0
1654509990000|2022-06-06 10:06:30|52.75|50.35|52.75|50.35|52.75|50.35|52.75|50.35|0
1654510000000|2022-06-06 10:06:40|52.77|50.37|52.66|50.26|52.77|50.37|52.66|50.26|0
1654510010000|2022-06-06 10:06:50|52.61|50.21|52.64|50.24|52.69|50.29|52.61|50.21|0
1654510030000|2022-06-06 10:07:10|52.69|50.29|52.66|50.26|52.69|50.29|52.64|50.24|0
1654510040000|2022-06-06 10:07:20|52.69|50.29|52.75|50.35|52.75|50.35|52.69|50.29|0
1654510070000|2022-06-06 10:07:50|52.69|50.29|52.69|50.29|52.69|50.29|52.69|50.29|0
1654510090000|2022-06-06 10:08:10|52.75|50.35|52.86|50.46|52.86|50.46|52.75|50.35|0
1654510100000|2022-06-06 10:08:20|52.92|50.52|52.92|50.52|52.92|50.52|52.92|50.52|0
1654510120000|2022-06-06 10:08:40|52.94|50.54|52.97|50.57|52.97|50.57|52.94|50.54|0
1654510130000|2022-06-06 10:08:50|52.94|50.54|52.97|50.57|52.97|50.57|52.92|50.52|0
1654510140000|2022-06-06 10:09:00|52.92|50.52|52.86|50.46|52.92|50.52|52.86|50.46|0
1654510150000|2022-06-06 10:09:10|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1654510160000|2022-06-06 10:09:20|52.92|50.52|52.92|50.52|52.92|50.52|52.92|50.52|0
1654510170000|2022-06-06 10:09:30|52.86|50.46|52.89|50.49|52.89|50.49|52.86|50.46|0
1654510180000|2022-06-06 10:09:40|52.86|50.46|52.97|50.57|52.97|50.57|52.83|50.43|0
1654510190000|2022-06-06 10:09:50|52.92|50.52|52.89|50.49|52.92|50.52|52.89|50.49|0
1654510200000|2022-06-06 10:10:00|52.92|50.52|52.89|50.49|52.92|50.52|52.89|50.49|0
1654510210000|2022-06-06 10:10:10|52.92|50.52|53.03|50.63|53.03|50.63|52.92|50.52|0
1654510220000|2022-06-06 10:10:20|52.97|50.57|52.92|50.52|52.97|50.57|52.89|50.49|0
1654510230000|2022-06-06 10:10:30|52.94|50.54|52.92|50.52|52.94|50.54|52.92|50.52|0
1654510240000|2022-06-06 10:10:40|52.89|50.49|52.92|50.52|52.92|50.52|52.89|50.49|0
1654510250000|2022-06-06 10:10:50|52.89|50.49|52.92|50.52|52.92|50.52|52.89|50.49|0
1654510260000|2022-06-06 10:11:00|52.97|50.57|52.97|50.57|53|50.6|52.97|50.57|0
1654510270000|2022-06-06 10:11:10|52.92|50.52|52.94|50.54|52.94|50.54|52.89|50.49|0
1654510280000|2022-06-06 10:11:20|52.92|50.52|52.92|50.52|52.92|50.52|52.92|50.52|0
1654510290000|2022-06-06 10:11:30|52.86|50.46|52.97|50.57|52.97|50.57|52.86|50.46|0
1654510300000|2022-06-06 10:11:40|52.91|50.51|52.91|50.51|52.91|50.51|52.91|50.51|0
1654510310000|2022-06-06 10:11:50|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1654510320000|2022-06-06 10:12:00|52.89|50.49|52.97|50.57|52.97|50.57|52.89|50.49|0
1654510330000|2022-06-06 10:12:10|52.91|50.51|52.91|50.51|52.94|50.54|52.91|50.51|0
1654510340000|2022-06-06 10:12:20|52.97|50.57|52.91|50.51|52.97|50.57|52.91|50.51|0
1654510350000|2022-06-06 10:12:30|52.97|50.57|52.86|50.46|52.97|50.57|52.86|50.46|0
1654510380000|2022-06-06 10:13:00|52.91|50.51|52.8|50.4|52.91|50.51|52.8|50.4|0
1654510390000|2022-06-06 10:13:10|52.75|50.35|52.72|50.32|52.75|50.35|52.69|50.29|0
1654510400000|2022-06-06 10:13:20|52.75|50.35|52.8|50.4|52.8|50.4|52.75|50.35|0
1654510410000|2022-06-06 10:13:30|52.86|50.46|52.83|50.43|52.86|50.46|52.83|50.43|0
1654510420000|2022-06-06 10:13:40|52.8|50.4|52.91|50.51|52.91|50.51|52.8|50.4|0
1654510430000|2022-06-06 10:13:50|52.86|50.46|52.91|50.51|52.91|50.51|52.86|50.46|0
1654510440000|2022-06-06 10:14:00|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1654510450000|2022-06-06 10:14:10|52.8|50.4|52.8|50.4|52.86|50.46|52.8|50.4|0
1654510460000|2022-06-06 10:14:20|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1654510490000|2022-06-06 10:14:50|52.83|50.43|52.86|50.46|52.86|50.46|52.83|50.43|0
1654510500000|2022-06-06 10:15:00|52.8|50.4|52.74|50.34|52.8|50.4|52.74|50.34|0
1654510510000|2022-06-06 10:15:10|52.8|50.4|52.74|50.34|52.8|50.4|52.74|50.34|0
1654510520000|2022-06-06 10:15:20|52.71|50.31|52.69|50.29|52.71|50.31|52.69|50.29|0
1654510530000|2022-06-06 10:15:30|52.63|50.23|52.66|50.26|52.66|50.26|52.63|50.23|0
1654510540000|2022-06-06 10:15:40|52.69|50.29|52.69|50.29|52.74|50.34|52.69|50.29|0
1654510550000|2022-06-06 10:15:50|52.74|50.34|52.74|50.34|52.74|50.34|52.74|50.34|0
1654510560000|2022-06-06 10:16:00|52.69|50.29|52.69|50.29|52.69|50.29|52.69|50.29|0
1654510570000|2022-06-06 10:16:10|52.74|50.34|52.74|50.34|52.74|50.34|52.74|50.34|0
1654510580000|2022-06-06 10:16:20|52.69|50.29|52.71|50.31|52.71|50.31|52.69|50.29|0
1654510590000|2022-06-06 10:16:30|52.74|50.34|52.77|50.37|52.77|50.37|52.74|50.34|0
1654510600000|2022-06-06 10:16:40|52.8|50.4|52.8|50.4|52.8|50.4|52.8|50.4|0
1654510610000|2022-06-06 10:16:50|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1654510620000|2022-06-06 10:17:00|52.8|50.4|52.86|50.46|52.86|50.46|52.8|50.4|0
1654510630000|2022-06-06 10:17:10|52.8|50.4|52.86|50.46|52.86|50.46|52.8|50.4|0
1654510650000|2022-06-06 10:17:30|52.8|50.4|52.86|50.46|52.86|50.46|52.8|50.4|0
1654510660000|2022-06-06 10:17:40|52.83|50.43|52.8|50.4|52.83|50.43|52.8|50.4|0
1654510720000|2022-06-06 10:18:40|52.83|50.43|52.83|50.43|52.86|50.46|52.83|50.43|0
1654510730000|2022-06-06 10:18:50|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1654510740000|2022-06-06 10:19:00|52.91|50.51|52.86|50.46|52.91|50.51|52.86|50.46|0
1654510750000|2022-06-06 10:19:10|52.88|50.48|52.8|50.4|52.88|50.48|52.8|50.4|0
1654510760000|2022-06-06 10:19:20|52.83|50.43|52.8|50.4|52.83|50.43|52.77|50.37|0
1654510770000|2022-06-06 10:19:30|52.74|50.34|52.77|50.37|52.77|50.37|52.74|50.34|0
1654510780000|2022-06-06 10:19:40|52.74|50.34|52.69|50.29|52.74|50.34|52.69|50.29|0
1654510790000|2022-06-06 10:19:50|52.74|50.34|52.74|50.34|52.74|50.34|52.74|50.34|0
1654510830000|2022-06-06 10:20:30|52.8|50.4|52.8|50.4|52.8|50.4|52.8|50.4|0
1654510840000|2022-06-06 10:20:40|52.74|50.34|52.74|50.34|52.74|50.34|52.74|50.34|0
1654510850000|2022-06-06 10:20:50|52.69|50.29|52.69|50.29|52.69|50.29|52.69|50.29|0
1654510860000|2022-06-06 10:21:00|52.8|50.4|52.8|50.4|52.8|50.4|52.8|50.4|0
1654510880000|2022-06-06 10:21:20|52.77|50.37|52.74|50.34|52.8|50.4|52.74|50.34|0
1654510890000|2022-06-06 10:21:30|52.71|50.31|52.74|50.34|52.74|50.34|52.71|50.31|0
1654510900000|2022-06-06 10:21:40|52.8|50.4|52.77|50.37|52.8|50.4|52.77|50.37|0
1654510910000|2022-06-06 10:21:50|52.85|50.45|52.82|50.42|52.85|50.45|52.82|50.42|0
1654510920000|2022-06-06 10:22:00|52.85|50.45|52.85|50.45|52.85|50.45|52.85|50.45|0
1654510930000|2022-06-06 10:22:10|52.91|50.51|52.97|50.57|53.02|50.62|52.91|50.51|0
1654510940000|2022-06-06 10:22:20|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1654510950000|2022-06-06 10:22:30|52.97|50.57|52.97|50.57|52.97|50.57|52.97|50.57|0
1654510960000|2022-06-06 10:22:40|52.94|50.54|52.85|50.45|52.94|50.54|52.85|50.45|0
1654510970000|2022-06-06 10:22:50|52.8|50.4|52.68|50.28|52.8|50.4|52.68|50.28|0
1654510980000|2022-06-06 10:23:00|52.71|50.31|52.8|50.4|52.8|50.4|52.71|50.31|0
1654510990000|2022-06-06 10:23:10|52.85|50.45|52.94|50.54|52.94|50.54|52.85|50.45|0
1654511000000|2022-06-06 10:23:20|52.91|50.51|52.91|50.51|52.97|50.57|52.91|50.51|0
1654511010000|2022-06-06 10:23:30|52.97|50.57|53.08|50.68|53.08|50.68|52.97|50.57|0
1654511020000|2022-06-06 10:23:40|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1654511030000|2022-06-06 10:23:50|53.05|50.65|53.08|50.68|53.08|50.68|53.05|50.65|0
1654511040000|2022-06-06 10:24:00|53.05|50.65|53.02|50.62|53.05|50.65|53.02|50.62|0
1654511050000|2022-06-06 10:24:10|52.97|50.57|52.91|50.51|52.97|50.57|52.91|50.51|0
1654511060000|2022-06-06 10:24:20|52.97|50.57|53.05|50.65|53.08|50.68|52.97|50.57|0
1654511070000|2022-06-06 10:24:30|53.08|50.68|53.14|50.74|53.14|50.74|53.08|50.68|0
1654511080000|2022-06-06 10:24:40|53.16|50.76|53.14|50.74|53.19|50.79|53.14|50.74|0
1654511090000|2022-06-06 10:24:50|53.08|50.68|53.08|50.68|53.08|50.68|53.08|50.68|0
1654511100000|2022-06-06 10:25:00|53.14|50.74|53.16|50.76|53.16|50.76|53.14|50.74|0
1654511110000|2022-06-06 10:25:10|53.11|50.71|53.22|50.82|53.22|50.82|53.11|50.71|0
1654511120000|2022-06-06 10:25:20|53.19|50.79|53.25|50.85|53.25|50.85|53.19|50.79|0
1654511130000|2022-06-06 10:25:30|53.19|50.79|53.14|50.74|53.19|50.79|53.14|50.74|0
1654511150000|2022-06-06 10:25:50|53.16|50.76|53.14|50.74|53.19|50.79|53.14|50.74|0
1654511160000|2022-06-06 10:26:00|53.19|50.79|53.19|50.79|53.19|50.79|53.19|50.79|0
1654511170000|2022-06-06 10:26:10|53.08|50.68|53.08|50.68|53.08|50.68|53.08|50.68|0
1654511180000|2022-06-06 10:26:20|53.13|50.73|53.08|50.68|53.13|50.73|53.08|50.68|0
1654511190000|2022-06-06 10:26:30|53.13|50.73|53.08|50.68|53.13|50.73|53.08|50.68|0
1654511200000|2022-06-06 10:26:40|53.05|50.65|53.08|50.68|53.08|50.68|53.05|50.65|0
1654511220000|2022-06-06 10:27:00|53.02|50.62|53.08|50.68|53.08|50.68|53.02|50.62|0
1654511230000|2022-06-06 10:27:10|53.11|50.71|53.11|50.71|53.11|50.71|53.08|50.68|0
1654511240000|2022-06-06 10:27:20|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1654511250000|2022-06-06 10:27:30|53.19|50.79|53.13|50.73|53.19|50.79|53.13|50.73|0
1654511260000|2022-06-06 10:27:40|53.16|50.76|53.19|50.79|53.19|50.79|53.16|50.76|0
1654511270000|2022-06-06 10:27:50|53.13|50.73|53.13|50.73|53.19|50.79|53.13|50.73|0
1654511280000|2022-06-06 10:28:00|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1654511290000|2022-06-06 10:28:10|52.99|50.59|53.02|50.62|53.02|50.62|52.96|50.56|0
1654511310000|2022-06-06 10:28:30|53.08|50.68|53.08|50.68|53.08|50.68|53.08|50.68|0
1654511320000|2022-06-06 10:28:40|53.02|50.62|53.02|50.62|53.08|50.68|53.02|50.62|0
1654511330000|2022-06-06 10:28:50|52.96|50.56|53.02|50.62|53.02|50.62|52.96|50.56|0
1654511340000|2022-06-06 10:29:00|52.96|50.56|53.02|50.62|53.02|50.62|52.96|50.56|0
1654511350000|2022-06-06 10:29:10|52.99|50.59|53.02|50.62|53.02|50.62|52.99|50.59|0
1654511360000|2022-06-06 10:29:20|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1654511370000|2022-06-06 10:29:30|53.08|50.68|53.08|50.68|53.08|50.68|53.08|50.68|0
1654511380000|2022-06-06 10:29:40|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1654511390000|2022-06-06 10:29:50|53.08|50.68|53.1|50.7|53.13|50.73|53.08|50.68|0
1654511400000|2022-06-06 10:30:00|53.13|50.73|53.19|50.79|53.19|50.79|53.13|50.73|0
1654511410000|2022-06-06 10:30:10|53.25|50.85|53.19|50.79|53.25|50.85|53.19|50.79|0
1654511420000|2022-06-06 10:30:20|53.16|50.76|53.13|50.73|53.16|50.76|53.13|50.73|0
1654511430000|2022-06-06 10:30:30|53.08|50.68|53.08|50.68|53.08|50.68|53.08|50.68|0
1654511450000|2022-06-06 10:30:50|53.05|50.65|52.96|50.56|53.05|50.65|52.91|50.51|0
1654511460000|2022-06-06 10:31:00|53.02|50.62|53.05|50.65|53.05|50.65|53.02|50.62|0
1654511470000|2022-06-06 10:31:10|53.08|50.68|53.02|50.62|53.08|50.68|53.02|50.62|0
1654511480000|2022-06-06 10:31:20|52.96|50.56|52.96|50.56|52.96|50.56|52.96|50.56|0
1654511490000|2022-06-06 10:31:30|53.02|50.62|52.99|50.59|53.02|50.62|52.99|50.59|0
1654511500000|2022-06-06 10:31:40|53.02|50.62|53.08|50.68|53.08|50.68|52.99|50.59|0
1654511510000|2022-06-06 10:31:50|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1654511520000|2022-06-06 10:32:00|53.02|50.62|53.13|50.73|53.13|50.73|53.02|50.62|0
1654511530000|2022-06-06 10:32:10|53.08|50.68|53.1|50.7|53.1|50.7|53.08|50.68|0
1654511540000|2022-06-06 10:32:20|53.08|50.68|53.19|50.79|53.19|50.79|53.08|50.68|0
1654511550000|2022-06-06 10:32:30|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1654511560000|2022-06-06 10:32:40|53.19|50.79|53.19|50.79|53.19|50.79|53.19|50.79|0
1654511570000|2022-06-06 10:32:50|53.16|50.76|53.19|50.79|53.19|50.79|53.16|50.76|0
1654511580000|2022-06-06 10:33:00|53.22|50.82|53.19|50.79|53.22|50.82|53.19|50.79|0
1654511590000|2022-06-06 10:33:10|53.13|50.73|53.25|50.85|53.25|50.85|53.13|50.73|0
1654511600000|2022-06-06 10:33:20|53.3|50.9|53.36|50.96|53.36|50.96|53.3|50.9|0
1654511610000|2022-06-06 10:33:30|53.42|51.02|53.42|51.02|53.42|51.02|53.42|51.02|0
1654511620000|2022-06-06 10:33:40|53.36|50.96|53.33|50.93|53.36|50.96|53.33|50.93|0
1654511630000|2022-06-06 10:33:50|53.25|50.85|53.25|50.85|53.3|50.9|53.25|50.85|0
1654511640000|2022-06-06 10:34:00|53.3|50.9|53.25|50.85|53.3|50.9|53.25|50.85|0
1654511650000|2022-06-06 10:34:10|53.24|50.84|53.3|50.9|53.3|50.9|53.24|50.84|0
1654511660000|2022-06-06 10:34:20|53.36|50.96|53.33|50.93|53.36|50.96|53.33|50.93|0
1654511670000|2022-06-06 10:34:30|53.3|50.9|53.24|50.84|53.3|50.9|53.24|50.84|0
1654511690000|2022-06-06 10:34:50|53.33|50.93|53.3|50.9|53.33|50.93|53.3|50.9|0
1654511700000|2022-06-06 10:35:00|53.36|50.96|53.3|50.9|53.36|50.96|53.3|50.9|0
1654511710000|2022-06-06 10:35:10|53.36|50.96|53.3|50.9|53.36|50.96|53.3|50.9|0
1654511730000|2022-06-06 10:35:30|53.41|51.01|53.36|50.96|53.41|51.01|53.36|50.96|0
1654511740000|2022-06-06 10:35:40|53.41|51.01|53.36|50.96|53.41|51.01|53.36|50.96|0
1654511750000|2022-06-06 10:35:50|53.3|50.9|53.36|50.96|53.36|50.96|53.3|50.9|0
1654511760000|2022-06-06 10:36:00|53.41|51.01|53.41|51.01|53.41|51.01|53.41|51.01|0
1654511770000|2022-06-06 10:36:10|53.36|50.96|53.3|50.9|53.36|50.96|53.3|50.9|0
1654511780000|2022-06-06 10:36:20|53.33|50.93|53.36|50.96|53.36|50.96|53.3|50.9|0
1654511790000|2022-06-06 10:36:30|53.33|50.93|53.13|50.73|53.33|50.93|53.13|50.73|0
1654511800000|2022-06-06 10:36:40|53.07|50.67|53.07|50.67|53.07|50.67|52.99|50.59|0
1654511810000|2022-06-06 10:36:50|53.02|50.62|53.04|50.64|53.07|50.67|53.02|50.62|0
1654511820000|2022-06-06 10:37:00|53.07|50.67|53.02|50.62|53.1|50.7|53.02|50.62|0
1654511830000|2022-06-06 10:37:10|52.99|50.59|53.02|50.62|53.02|50.62|52.99|50.59|0
1654511840000|2022-06-06 10:37:20|52.99|50.59|52.9|50.5|53.02|50.62|52.9|50.5|0
1654511860000|2022-06-06 10:37:40|52.87|50.47|52.87|50.47|52.87|50.47|52.87|50.47|0
1654511870000|2022-06-06 10:37:50|52.9|50.5|52.9|50.5|52.9|50.5|52.9|50.5|0
1654511880000|2022-06-06 10:38:00|52.96|50.56|52.93|50.53|52.96|50.56|52.9|50.5|0
1654511890000|2022-06-06 10:38:10|52.96|50.56|52.9|50.5|52.96|50.56|52.85|50.45|0
1654511900000|2022-06-06 10:38:20|52.85|50.45|52.9|50.5|52.9|50.5|52.85|50.45|0
1654511910000|2022-06-06 10:38:30|52.96|50.56|52.96|50.56|52.96|50.56|52.96|50.56|0
1654511920000|2022-06-06 10:38:40|53.02|50.62|53.02|50.62|53.07|50.67|53.02|50.62|0
1654511930000|2022-06-06 10:38:50|52.99|50.59|53.02|50.62|53.02|50.62|52.96|50.56|0
1654511940000|2022-06-06 10:39:00|52.96|50.56|52.96|50.56|53.02|50.62|52.96|50.56|0
1654511950000|2022-06-06 10:39:10|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1654511960000|2022-06-06 10:39:20|53.07|50.67|53.02|50.62|53.07|50.67|53.02|50.62|0
1654511970000|2022-06-06 10:39:30|52.96|50.56|53.02|50.62|53.02|50.62|52.96|50.56|0
1654511980000|2022-06-06 10:39:40|52.96|50.56|52.96|50.56|52.96|50.56|52.96|50.56|0
1654511990000|2022-06-06 10:39:50|53.02|50.62|52.96|50.56|53.02|50.62|52.96|50.56|0
1654512000000|2022-06-06 10:40:00|53.02|50.62|53.07|50.67|53.07|50.67|53.02|50.62|0
1654512020000|2022-06-06 10:40:20|53.02|50.62|53.02|50.62|53.04|50.64|53.02|50.62|0
1654512030000|2022-06-06 10:40:30|53.04|50.64|53.02|50.62|53.07|50.67|53.02|50.62|0
1654512040000|2022-06-06 10:40:40|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654512050000|2022-06-06 10:40:50|53.04|50.64|53.04|50.64|53.04|50.64|53.04|50.64|0
1654512060000|2022-06-06 10:41:00|53.07|50.67|53.02|50.62|53.07|50.67|53.02|50.62|0
1654512070000|2022-06-06 10:41:10|53.07|50.67|53.07|50.67|53.07|50.67|53.02|50.62|0
1654512080000|2022-06-06 10:41:20|53.02|50.62|53.07|50.67|53.07|50.67|53.02|50.62|0
1654512090000|2022-06-06 10:41:30|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1654512100000|2022-06-06 10:41:40|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654512110000|2022-06-06 10:41:50|53.02|50.62|53.04|50.64|53.04|50.64|53.02|50.62|0
1654512120000|2022-06-06 10:42:00|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1654512130000|2022-06-06 10:42:10|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1654512150000|2022-06-06 10:42:30|52.99|50.59|53.01|50.61|53.01|50.61|52.99|50.59|0
1654512190000|2022-06-06 10:43:10|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654512200000|2022-06-06 10:43:20|53.1|50.7|53.1|50.7|53.1|50.7|53.1|50.7|0
1654512210000|2022-06-06 10:43:30|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654512220000|2022-06-06 10:43:40|53.04|50.64|53.04|50.64|53.04|50.64|53.04|50.64|0
1654512230000|2022-06-06 10:43:50|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654512240000|2022-06-06 10:44:00|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1654512270000|2022-06-06 10:44:30|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654512280000|2022-06-06 10:44:40|53.13|50.73|53.13|50.73|53.13|50.73|53.1|50.7|0
1654512290000|2022-06-06 10:44:50|53.1|50.7|53.07|50.67|53.1|50.7|53.07|50.67|0
1654512310000|2022-06-06 10:45:10|53.01|50.61|53.07|50.67|53.07|50.67|53.01|50.61|0
1654512320000|2022-06-06 10:45:20|53.01|50.61|52.98|50.58|53.01|50.61|52.98|50.58|0
1654512330000|2022-06-06 10:45:30|53.01|50.61|53.07|50.67|53.07|50.67|53.01|50.61|0
1654512350000|2022-06-06 10:45:50|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1654512380000|2022-06-06 10:46:20|53.18|50.78|53.18|50.78|53.18|50.78|53.18|50.78|0
1654512390000|2022-06-06 10:46:30|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1654512420000|2022-06-06 10:47:00|53.07|50.67|53.01|50.61|53.07|50.67|53.01|50.61|0
1654512430000|2022-06-06 10:47:10|53.07|50.67|53.07|50.67|53.1|50.7|53.07|50.67|0
1654512440000|2022-06-06 10:47:20|53.04|50.64|53.07|50.67|53.07|50.67|53.04|50.64|0
1654512460000|2022-06-06 10:47:40|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1654512480000|2022-06-06 10:48:00|53.04|50.64|53.04|50.64|53.07|50.67|53.04|50.64|0
1654512490000|2022-06-06 10:48:10|53.01|50.61|53.07|50.67|53.07|50.67|53.01|50.61|0
1654512500000|2022-06-06 10:48:20|53.04|50.64|53.04|50.64|53.04|50.64|53.04|50.64|0
1654512510000|2022-06-06 10:48:30|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1654512520000|2022-06-06 10:48:40|53.13|50.73|53.04|50.64|53.13|50.73|53.04|50.64|0
1654512530000|2022-06-06 10:48:50|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654512540000|2022-06-06 10:49:00|53.01|50.61|53.07|50.67|53.07|50.67|53.01|50.61|0
1654512570000|2022-06-06 10:49:30|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1654512620000|2022-06-06 10:50:20|53.04|50.64|53.04|50.64|53.04|50.64|53.01|50.61|0
1654512630000|2022-06-06 10:50:30|53.07|50.67|53.07|50.67|53.07|50.67|53.04|50.64|0
1654512650000|2022-06-06 10:50:50|53.12|50.72|53.07|50.67|53.12|50.72|53.07|50.67|0
1654512670000|2022-06-06 10:51:10|53.01|50.61|53.01|50.61|53.01|50.61|52.98|50.58|0
1654512690000|2022-06-06 10:51:30|52.95|50.55|52.95|50.55|52.95|50.55|52.95|50.55|0
1654512700000|2022-06-06 10:51:40|53.01|50.61|53.07|50.67|53.07|50.67|53.01|50.61|0
1654512710000|2022-06-06 10:51:50|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1654512720000|2022-06-06 10:52:00|53.07|50.67|53.07|50.67|53.12|50.72|53.07|50.67|0
1654512730000|2022-06-06 10:52:10|53.12|50.72|53.12|50.72|53.12|50.72|53.12|50.72|0
1654512740000|2022-06-06 10:52:20|53.18|50.78|53.24|50.84|53.29|50.89|53.18|50.78|0
1654512750000|2022-06-06 10:52:30|53.26|50.86|53.29|50.89|53.29|50.89|53.24|50.84|0
1654512760000|2022-06-06 10:52:40|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1654512770000|2022-06-06 10:52:50|53.24|50.84|53.24|50.84|53.24|50.84|53.21|50.81|0
1654512780000|2022-06-06 10:53:00|53.18|50.78|53.29|50.89|53.29|50.89|53.18|50.78|0
1654512790000|2022-06-06 10:53:10|53.35|50.95|53.35|50.95|53.35|50.95|53.29|50.89|0
1654512810000|2022-06-06 10:53:30|53.41|51.01|53.35|50.95|53.41|51.01|53.35|50.95|0
1654512820000|2022-06-06 10:53:40|53.32|50.92|53.26|50.86|53.32|50.92|53.26|50.86|0
1654512830000|2022-06-06 10:53:50|53.29|50.89|53.35|50.95|53.35|50.95|53.29|50.89|0
1654512840000|2022-06-06 10:54:00|53.32|50.92|53.41|51.01|53.41|51.01|53.32|50.92|0
1654512850000|2022-06-06 10:54:10|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1654512870000|2022-06-06 10:54:30|53.32|50.92|53.29|50.89|53.32|50.92|53.29|50.89|0
1654512880000|2022-06-06 10:54:40|53.32|50.92|53.29|50.89|53.32|50.92|53.29|50.89|0
1654512890000|2022-06-06 10:54:50|53.32|50.92|53.35|50.95|53.35|50.95|53.29|50.89|0
1654512900000|2022-06-06 10:55:00|53.32|50.92|53.41|51.01|53.46|51.06|53.32|50.92|0
1654512920000|2022-06-06 10:55:20|53.46|51.06|53.46|51.06|53.46|51.06|53.46|51.06|0
1654512940000|2022-06-06 10:55:40|53.52|51.12|53.46|51.06|53.52|51.12|53.46|51.06|0
1654512950000|2022-06-06 10:55:50|53.49|51.09|53.49|51.09|53.49|51.09|53.49|51.09|0
1654512960000|2022-06-06 10:56:00|53.46|51.06|53.52|51.12|53.55|51.15|53.46|51.06|0
1654512970000|2022-06-06 10:56:10|53.46|51.06|53.46|51.06|53.46|51.06|53.46|51.06|0
1654512980000|2022-06-06 10:56:20|53.41|51.01|53.41|51.01|53.41|51.01|53.41|51.01|0
1654513000000|2022-06-06 10:56:40|53.35|50.95|53.32|50.92|53.35|50.95|53.32|50.92|0
1654513010000|2022-06-06 10:56:50|53.29|50.89|53.29|50.89|53.32|50.92|53.29|50.89|0
1654513020000|2022-06-06 10:57:00|53.32|50.92|53.29|50.89|53.35|50.95|53.29|50.89|0
1654513030000|2022-06-06 10:57:10|53.24|50.84|53.32|50.92|53.32|50.92|53.24|50.84|0
1654513040000|2022-06-06 10:57:20|53.29|50.89|53.29|50.89|53.29|50.89|53.29|50.89|0
1654513050000|2022-06-06 10:57:30|53.24|50.84|53.29|50.89|53.29|50.89|53.24|50.84|0
1654513060000|2022-06-06 10:57:40|53.26|50.86|53.23|50.83|53.26|50.86|53.23|50.83|0
1654513070000|2022-06-06 10:57:50|53.29|50.89|53.29|50.89|53.29|50.89|53.23|50.83|0
1654513080000|2022-06-06 10:58:00|53.23|50.83|53.29|50.89|53.29|50.89|53.23|50.83|0
1654513090000|2022-06-06 10:58:10|53.32|50.92|53.35|50.95|53.35|50.95|53.29|50.89|0
1654513100000|2022-06-06 10:58:20|53.41|51.01|53.41|51.01|53.41|51.01|53.41|51.01|0
1654513110000|2022-06-06 10:58:30|53.4|51|53.4|51|53.4|51|53.4|51|0
1654513120000|2022-06-06 10:58:40|53.35|50.95|53.29|50.89|53.35|50.95|53.29|50.89|0
1654513150000|2022-06-06 10:59:10|53.23|50.83|53.18|50.78|53.23|50.83|53.18|50.78|0
1654513160000|2022-06-06 10:59:20|53.23|50.83|53.18|50.78|53.23|50.83|53.18|50.78|0
1654513170000|2022-06-06 10:59:30|53.23|50.83|53.18|50.78|53.23|50.83|53.18|50.78|0
1654513180000|2022-06-06 10:59:40|53.2|50.8|53.18|50.78|53.2|50.8|53.18|50.78|0
1654513190000|2022-06-06 10:59:50|53.2|50.8|53.29|50.89|53.29|50.89|53.2|50.8|0
1654513200000|2022-06-06 11:00:00|53.18|50.78|53.06|50.66|53.18|50.78|53.06|50.66|0
1654513210000|2022-06-06 11:00:10|53.01|50.61|53.01|50.61|53.01|50.61|52.95|50.55|0
1654513220000|2022-06-06 11:00:20|52.95|50.55|52.95|50.55|53.01|50.61|52.95|50.55|0
1654513230000|2022-06-06 11:00:30|52.92|50.52|52.84|50.44|52.92|50.52|52.84|50.44|0
1654513240000|2022-06-06 11:00:40|52.78|50.38|52.72|50.32|52.78|50.38|52.67|50.27|0
1654513250000|2022-06-06 11:00:50|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1654513260000|2022-06-06 11:01:00|52.81|50.41|52.89|50.49|52.89|50.49|52.81|50.41|0
1654513270000|2022-06-06 11:01:10|52.92|50.52|52.95|50.55|52.95|50.55|52.92|50.52|0
1654513280000|2022-06-06 11:01:20|53.01|50.61|53.01|50.61|53.06|50.66|53.01|50.61|0
1654513290000|2022-06-06 11:01:30|53.03|50.63|53.01|50.61|53.03|50.63|53.01|50.61|0
1654513310000|2022-06-06 11:01:50|52.98|50.58|52.95|50.55|53.01|50.61|52.95|50.55|0
1654513320000|2022-06-06 11:02:00|53.01|50.61|52.89|50.49|53.01|50.61|52.89|50.49|0
1654513330000|2022-06-06 11:02:10|52.81|50.41|52.84|50.44|52.86|50.46|52.81|50.41|0
1654513340000|2022-06-06 11:02:20|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1654513350000|2022-06-06 11:02:30|52.92|50.52|52.95|50.55|52.95|50.55|52.92|50.52|0
1654513360000|2022-06-06 11:02:40|52.92|50.52|52.89|50.49|52.92|50.52|52.84|50.44|0
1654513370000|2022-06-06 11:02:50|52.95|50.55|52.84|50.44|52.95|50.55|52.84|50.44|0
1654513380000|2022-06-06 11:03:00|52.81|50.41|52.78|50.38|52.81|50.41|52.78|50.38|0
1654513390000|2022-06-06 11:03:10|52.72|50.32|52.72|50.32|52.72|50.32|52.72|50.32|0
1654513400000|2022-06-06 11:03:20|52.75|50.35|52.72|50.32|52.75|50.35|52.72|50.32|0
1654513410000|2022-06-06 11:03:30|52.84|50.44|52.84|50.44|52.84|50.44|52.84|50.44|0
1654513420000|2022-06-06 11:03:40|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1654513430000|2022-06-06 11:03:50|52.84|50.44|52.95|50.55|52.95|50.55|52.84|50.44|0
1654513440000|2022-06-06 11:04:00|53.01|50.61|52.95|50.55|53.01|50.61|52.95|50.55|0
1654513450000|2022-06-06 11:04:10|52.92|50.52|52.95|50.55|52.95|50.55|52.92|50.52|0
1654513460000|2022-06-06 11:04:20|52.89|50.49|52.84|50.44|52.89|50.49|52.84|50.44|0
1654513470000|2022-06-06 11:04:30|52.78|50.38|52.78|50.38|52.78|50.38|52.72|50.32|0
1654513480000|2022-06-06 11:04:40|52.84|50.44|52.78|50.38|52.84|50.44|52.78|50.38|0
1654513490000|2022-06-06 11:04:50|52.84|50.44|52.78|50.38|52.84|50.44|52.78|50.38|0
1654513510000|2022-06-06 11:05:10|52.72|50.32|52.84|50.44|52.84|50.44|52.72|50.32|0
1654513530000|2022-06-06 11:05:30|52.89|50.49|52.84|50.44|52.89|50.49|52.84|50.44|0
1654513540000|2022-06-06 11:05:40|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1654513550000|2022-06-06 11:05:50|52.84|50.44|52.86|50.46|52.86|50.46|52.84|50.44|0
1654513560000|2022-06-06 11:06:00|52.84|50.44|52.78|50.38|52.84|50.44|52.78|50.38|0
1654513580000|2022-06-06 11:06:20|52.67|50.27|52.67|50.27|52.72|50.32|52.67|50.27|0
1654513590000|2022-06-06 11:06:30|52.72|50.32|52.72|50.32|52.72|50.32|52.72|50.32|0
1654513610000|2022-06-06 11:06:50|52.69|50.29|52.78|50.38|52.78|50.38|52.69|50.29|0
1654513620000|2022-06-06 11:07:00|52.67|50.27|52.67|50.27|52.67|50.27|52.67|50.27|0
1654513640000|2022-06-06 11:07:20|52.72|50.32|52.78|50.38|52.78|50.38|52.72|50.32|0
1654513650000|2022-06-06 11:07:30|52.81|50.41|52.72|50.32|52.81|50.41|52.72|50.32|0
1654513660000|2022-06-06 11:07:40|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1654513670000|2022-06-06 11:07:50|52.83|50.43|52.78|50.38|52.83|50.43|52.78|50.38|0
1654513680000|2022-06-06 11:08:00|52.83|50.43|52.83|50.43|52.83|50.43|52.81|50.41|0
1654513690000|2022-06-06 11:08:10|52.75|50.35|52.78|50.38|52.78|50.38|52.75|50.35|0
1654513700000|2022-06-06 11:08:20|52.75|50.35|52.75|50.35|52.75|50.35|52.75|50.35|0
1654513710000|2022-06-06 11:08:30|52.78|50.38|52.83|50.43|52.83|50.43|52.78|50.38|0
1654513720000|2022-06-06 11:08:40|52.89|50.49|52.8|50.4|52.89|50.49|52.8|50.4|0
1654513730000|2022-06-06 11:08:50|52.83|50.43|52.8|50.4|52.83|50.43|52.78|50.38|0
1654513740000|2022-06-06 11:09:00|52.78|50.38|52.83|50.43|52.83|50.43|52.78|50.38|0
1654513750000|2022-06-06 11:09:10|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1654513770000|2022-06-06 11:09:30|52.83|50.43|52.78|50.38|52.83|50.43|52.78|50.38|0
1654513780000|2022-06-06 11:09:40|52.72|50.32|52.66|50.26|52.72|50.32|52.66|50.26|0
1654513790000|2022-06-06 11:09:50|52.72|50.32|52.72|50.32|52.72|50.32|52.69|50.29|0
1654513800000|2022-06-06 11:10:00|52.75|50.35|52.75|50.35|52.75|50.35|52.75|50.35|0
1654513810000|2022-06-06 11:10:10|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1654513830000|2022-06-06 11:10:30|52.75|50.35|52.75|50.35|52.75|50.35|52.75|50.35|0
1654513840000|2022-06-06 11:10:40|52.72|50.32|52.72|50.32|52.72|50.32|52.72|50.32|0
1654513860000|2022-06-06 11:11:00|52.75|50.35|52.72|50.32|52.75|50.35|52.72|50.32|0
1654513880000|2022-06-06 11:11:20|52.69|50.29|52.72|50.32|52.72|50.32|52.66|50.26|0
1654513890000|2022-06-06 11:11:30|52.78|50.38|52.78|50.38|52.78|50.38|52.78|50.38|0
1654513900000|2022-06-06 11:11:40|52.83|50.43|52.72|50.32|52.83|50.43|52.72|50.32|0
1654513910000|2022-06-06 11:11:50|52.78|50.38|52.78|50.38|52.78|50.38|52.72|50.32|0
1654513920000|2022-06-06 11:12:00|52.72|50.32|52.78|50.38|52.78|50.38|52.72|50.32|0
1654513940000|2022-06-06 11:12:20|52.83|50.43|52.83|50.43|52.83|50.43|52.83|50.43|0
1654513950000|2022-06-06 11:12:30|52.78|50.38|52.78|50.38|52.83|50.43|52.78|50.38|0
1654513980000|2022-06-06 11:13:00|52.72|50.32|52.72|50.32|52.72|50.32|52.72|50.32|0
1654513990000|2022-06-06 11:13:10|52.69|50.29|52.72|50.32|52.72|50.32|52.69|50.29|0
1654514020000|2022-06-06 11:13:40|52.66|50.26|52.66|50.26|52.66|50.26|52.66|50.26|0
1654514030000|2022-06-06 11:13:50|52.72|50.32|52.66|50.26|52.72|50.32|52.66|50.26|0
1654514040000|2022-06-06 11:14:00|52.72|50.32|52.72|50.32|52.72|50.32|52.66|50.26|0
1654514050000|2022-06-06 11:14:10|52.66|50.26|52.66|50.26|52.66|50.26|52.66|50.26|0
1654514070000|2022-06-06 11:14:30|52.72|50.32|52.72|50.32|52.72|50.32|52.72|50.32|0
1654514080000|2022-06-06 11:14:40|52.66|50.26|52.66|50.26|52.66|50.26|52.66|50.26|0
1654514110000|2022-06-06 11:15:10|52.72|50.32|52.72|50.32|52.72|50.32|52.72|50.32|0
1654514130000|2022-06-06 11:15:30|52.69|50.29|52.72|50.32|52.72|50.32|52.69|50.29|0
1654514170000|2022-06-06 11:16:10|52.66|50.26|52.66|50.26|52.66|50.26|52.66|50.26|0
1654514210000|2022-06-06 11:16:50|52.72|50.32|52.72|50.32|52.72|50.32|52.72|50.32|0
1654514220000|2022-06-06 11:17:00|52.75|50.35|52.77|50.37|52.77|50.37|52.75|50.35|0
1654514230000|2022-06-06 11:17:10|52.72|50.32|52.72|50.32|52.72|50.32|52.72|50.32|0
1654514240000|2022-06-06 11:17:20|52.77|50.37|52.77|50.37|52.77|50.37|52.77|50.37|0
1654514250000|2022-06-06 11:17:30|52.83|50.43|52.83|50.43|52.83|50.43|52.83|50.43|0
1654514260000|2022-06-06 11:17:40|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1654514270000|2022-06-06 11:17:50|52.83|50.43|52.83|50.43|52.83|50.43|52.83|50.43|0
1654514280000|2022-06-06 11:18:00|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1654514290000|2022-06-06 11:18:10|52.83|50.43|52.89|50.49|52.89|50.49|52.83|50.43|0
1654514300000|2022-06-06 11:18:20|52.94|50.54|53|50.6|53|50.6|52.94|50.54|0
1654514310000|2022-06-06 11:18:30|53.06|50.66|53.06|50.66|53.06|50.66|53.06|50.66|0
1654514320000|2022-06-06 11:18:40|53|50.6|53.06|50.66|53.06|50.66|53|50.6|0
1654514330000|2022-06-06 11:18:50|53.11|50.71|53.11|50.71|53.11|50.71|53.11|50.71|0
1654514340000|2022-06-06 11:19:00|53.17|50.77|53.11|50.71|53.17|50.77|53.11|50.71|0
1654514360000|2022-06-06 11:19:20|53.14|50.74|53.11|50.71|53.14|50.74|53.11|50.71|0
1654514370000|2022-06-06 11:19:30|53.06|50.66|53.06|50.66|53.06|50.66|53.06|50.66|0
1654514380000|2022-06-06 11:19:40|53.11|50.71|53.06|50.66|53.11|50.71|53.06|50.66|0
1654514390000|2022-06-06 11:19:50|53.08|50.68|53.08|50.68|53.08|50.68|53.08|50.68|0
1654514400000|2022-06-06 11:20:00|53.11|50.71|53.17|50.77|53.17|50.77|53.11|50.71|0
1654514410000|2022-06-06 11:20:10|53.23|50.83|53.11|50.71|53.23|50.83|53.11|50.71|0
1654514430000|2022-06-06 11:20:30|53.17|50.77|53.17|50.77|53.23|50.83|53.17|50.77|0
1654514440000|2022-06-06 11:20:40|53.23|50.83|53.23|50.83|53.23|50.83|53.23|50.83|0
1654514450000|2022-06-06 11:20:50|53.17|50.77|53.17|50.77|53.17|50.77|53.17|50.77|0
1654514460000|2022-06-06 11:21:00|53.06|50.66|53|50.6|53.06|50.66|53|50.6|0
1654514480000|2022-06-06 11:21:20|52.94|50.54|52.94|50.54|52.94|50.54|52.94|50.54|0
1654514490000|2022-06-06 11:21:30|53.05|50.65|53.11|50.71|53.11|50.71|53.05|50.65|0
1654514500000|2022-06-06 11:21:40|53.14|50.74|53.17|50.77|53.17|50.77|53.14|50.74|0
1654514540000|2022-06-06 11:22:20|53.22|50.82|53.22|50.82|53.22|50.82|53.22|50.82|0
1654514570000|2022-06-06 11:22:50|53.17|50.77|53.22|50.82|53.22|50.82|53.17|50.77|0
1654514580000|2022-06-06 11:23:00|53.28|50.88|53.28|50.88|53.28|50.88|53.28|50.88|0
1654514600000|2022-06-06 11:23:20|53.22|50.82|53.22|50.82|53.22|50.82|53.22|50.82|0
1654514610000|2022-06-06 11:23:30|53.14|50.74|53.17|50.77|53.17|50.77|53.14|50.74|0
1654514620000|2022-06-06 11:23:40|53.14|50.74|53.17|50.77|53.17|50.77|53.14|50.74|0
1654514630000|2022-06-06 11:23:50|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1654514640000|2022-06-06 11:24:00|53.19|50.79|53.25|50.85|53.25|50.85|53.19|50.79|0
1654514650000|2022-06-06 11:24:10|53.28|50.88|53.36|50.96|53.36|50.96|53.28|50.88|0
1654514660000|2022-06-06 11:24:20|53.39|50.99|53.45|51.05|53.45|51.05|53.39|50.99|0
1654514670000|2022-06-06 11:24:30|53.42|51.02|53.51|51.11|53.51|51.11|53.42|51.02|0
1654514680000|2022-06-06 11:24:40|53.56|51.16|53.51|51.11|53.56|51.16|53.51|51.11|0
1654514700000|2022-06-06 11:25:00|53.56|51.16|53.45|51.05|53.56|51.16|53.45|51.05|0
1654514710000|2022-06-06 11:25:10|53.48|51.08|53.45|51.05|53.48|51.08|53.45|51.05|0
1654514720000|2022-06-06 11:25:20|53.42|51.02|53.45|51.05|53.45|51.05|53.42|51.02|0
1654514740000|2022-06-06 11:25:40|53.42|51.02|53.22|50.82|53.42|51.02|53.22|50.82|0
1654514750000|2022-06-06 11:25:50|53.25|50.85|53.22|50.82|53.25|50.85|53.22|50.82|0
1654514760000|2022-06-06 11:26:00|53.25|50.85|53.28|50.88|53.28|50.88|53.25|50.85|0
1654514770000|2022-06-06 11:26:10|53.25|50.85|53.28|50.88|53.28|50.88|53.25|50.85|0
1654514780000|2022-06-06 11:26:20|53.31|50.91|53.28|50.88|53.31|50.91|53.28|50.88|0
1654514790000|2022-06-06 11:26:30|53.34|50.94|53.34|50.94|53.34|50.94|53.34|50.94|0
1654514810000|2022-06-06 11:26:50|53.39|50.99|53.34|50.94|53.39|50.99|53.34|50.94|0
1654514820000|2022-06-06 11:27:00|53.36|50.96|53.39|50.99|53.42|51.02|53.36|50.96|0
1654514830000|2022-06-06 11:27:10|53.42|51.02|53.45|51.05|53.45|51.05|53.42|51.02|0
1654514840000|2022-06-06 11:27:20|53.39|50.99|53.39|50.99|53.42|51.02|53.39|50.99|0
1654514850000|2022-06-06 11:27:30|53.36|50.96|53.39|50.99|53.39|50.99|53.36|50.96|0
1654514870000|2022-06-06 11:27:50|53.34|50.94|53.36|50.96|53.36|50.96|53.34|50.94|0
1654514880000|2022-06-06 11:28:00|53.34|50.94|53.28|50.88|53.34|50.94|53.28|50.88|0
1654514890000|2022-06-06 11:28:10|53.22|50.82|53.05|50.65|53.22|50.82|53.05|50.65|0
1654514900000|2022-06-06 11:28:20|53.14|50.74|53.11|50.71|53.17|50.77|53.11|50.71|0
1654514910000|2022-06-06 11:28:30|53.17|50.77|53.11|50.71|53.17|50.77|53.11|50.71|0
1654514920000|2022-06-06 11:28:40|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1654514950000|2022-06-06 11:29:10|53.11|50.71|53.11|50.71|53.11|50.71|53.11|50.71|0
1654514960000|2022-06-06 11:29:20|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1654514970000|2022-06-06 11:29:30|53.11|50.71|53.05|50.65|53.11|50.71|53.05|50.65|0
1654514980000|2022-06-06 11:29:40|53.11|50.71|53.16|50.76|53.16|50.76|53.11|50.71|0
1654514990000|2022-06-06 11:29:50|53.19|50.79|53.28|50.88|53.28|50.88|53.19|50.79|0
1654515000000|2022-06-06 11:30:00|53.25|50.85|53.31|50.91|53.31|50.91|53.25|50.85|0
1654515010000|2022-06-06 11:30:10|53.33|50.93|53.31|50.91|53.33|50.93|53.28|50.88|0
1654515020000|2022-06-06 11:30:20|53.28|50.88|53.42|51.02|53.42|51.02|53.28|50.88|0
1654515030000|2022-06-06 11:30:30|53.45|51.05|53.45|51.05|53.45|51.05|53.45|51.05|0
1654515070000|2022-06-06 11:31:10|53.56|51.16|53.56|51.16|53.56|51.16|53.56|51.16|0
1654515080000|2022-06-06 11:31:20|53.53|51.13|53.56|51.16|53.56|51.16|53.5|51.1|0
1654515090000|2022-06-06 11:31:30|53.53|51.13|53.62|51.22|53.62|51.22|53.53|51.13|0
1654515100000|2022-06-06 11:31:40|53.56|51.16|53.48|51.08|53.56|51.16|53.48|51.08|0
1654515110000|2022-06-06 11:31:50|53.5|51.1|53.5|51.1|53.53|51.13|53.5|51.1|0
1654515130000|2022-06-06 11:32:10|53.36|50.96|53.45|51.05|53.45|51.05|53.36|50.96|0
1654515140000|2022-06-06 11:32:20|53.39|50.99|53.33|50.93|53.39|50.99|53.33|50.93|0
1654515150000|2022-06-06 11:32:30|53.28|50.88|53.16|50.76|53.28|50.88|53.13|50.73|0
1654515160000|2022-06-06 11:32:40|53.28|50.88|53.22|50.82|53.28|50.88|53.22|50.82|0
1654515170000|2022-06-06 11:32:50|53.25|50.85|53.25|50.85|53.28|50.88|53.25|50.85|0
1654515180000|2022-06-06 11:33:00|53.28|50.88|53.28|50.88|53.28|50.88|53.28|50.88|0
1654515190000|2022-06-06 11:33:10|53.22|50.82|53.28|50.88|53.28|50.88|53.22|50.82|0
1654515200000|2022-06-06 11:33:20|53.22|50.82|53.25|50.85|53.25|50.85|53.22|50.82|0
1654515210000|2022-06-06 11:33:30|53.22|50.82|53.16|50.76|53.22|50.82|53.16|50.76|0
1654515220000|2022-06-06 11:33:40|53.22|50.82|53.22|50.82|53.22|50.82|53.16|50.76|0
1654515230000|2022-06-06 11:33:50|53.16|50.76|53.11|50.71|53.16|50.76|53.11|50.71|0
1654515240000|2022-06-06 11:34:00|53.16|50.76|53.22|50.82|53.22|50.82|53.16|50.76|0
1654515250000|2022-06-06 11:34:10|53.16|50.76|53.16|50.76|53.16|50.76|53.16|50.76|0
1654515260000|2022-06-06 11:34:20|53.22|50.82|53.28|50.88|53.28|50.88|53.16|50.76|0
1654515270000|2022-06-06 11:34:30|53.3|50.9|53.33|50.93|53.33|50.93|53.3|50.9|0
1654515280000|2022-06-06 11:34:40|53.28|50.88|53.28|50.88|53.28|50.88|53.28|50.88|0
1654515290000|2022-06-06 11:34:50|53.22|50.82|53.22|50.82|53.22|50.82|53.22|50.82|0
1654515300000|2022-06-06 11:35:00|53.11|50.71|53.05|50.65|53.11|50.71|53.05|50.65|0
1654515310000|2022-06-06 11:35:10|53.08|50.68|53.11|50.71|53.11|50.71|53.08|50.68|0
1654515330000|2022-06-06 11:35:30|53.16|50.76|53.22|50.82|53.22|50.82|53.16|50.76|0
1654515350000|2022-06-06 11:35:50|53.25|50.85|53.22|50.82|53.25|50.85|53.22|50.82|0
1654515370000|2022-06-06 11:36:10|53.28|50.88|53.28|50.88|53.28|50.88|53.28|50.88|0
1654515380000|2022-06-06 11:36:20|53.3|50.9|53.3|50.9|53.3|50.9|53.3|50.9|0
1654515390000|2022-06-06 11:36:30|53.28|50.88|53.33|50.93|53.33|50.93|53.28|50.88|0
1654515400000|2022-06-06 11:36:40|53.28|50.88|53.13|50.73|53.28|50.88|53.13|50.73|0
1654515410000|2022-06-06 11:36:50|53.16|50.76|53.1|50.7|53.16|50.76|53.05|50.65|0
1654515420000|2022-06-06 11:37:00|53.08|50.68|53.08|50.68|53.08|50.68|53.08|50.68|0
1654515430000|2022-06-06 11:37:10|53.1|50.7|53.16|50.76|53.16|50.76|53.1|50.7|0
1654515440000|2022-06-06 11:37:20|53.22|50.82|53.22|50.82|53.22|50.82|53.22|50.82|0
1654515450000|2022-06-06 11:37:30|53.16|50.76|53.1|50.7|53.16|50.76|53.1|50.7|0
1654515470000|2022-06-06 11:37:50|53.05|50.65|53.1|50.7|53.1|50.7|53.05|50.65|0
1654515500000|2022-06-06 11:38:20|53.07|50.67|52.99|50.59|53.1|50.7|52.99|50.59|0
1654515510000|2022-06-06 11:38:30|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1654515520000|2022-06-06 11:38:40|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654515530000|2022-06-06 11:38:50|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1654515540000|2022-06-06 11:39:00|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1654515550000|2022-06-06 11:39:10|53.02|50.62|52.99|50.59|53.02|50.62|52.99|50.59|0
1654515560000|2022-06-06 11:39:20|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1654515570000|2022-06-06 11:39:30|53.07|50.67|53.1|50.7|53.1|50.7|53.05|50.65|0
1654515580000|2022-06-06 11:39:40|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1654515590000|2022-06-06 11:39:50|53.1|50.7|53.05|50.65|53.1|50.7|53.05|50.65|0
1654515600000|2022-06-06 11:40:00|53.07|50.67|52.99|50.59|53.07|50.67|52.96|50.56|0
1654515620000|2022-06-06 11:40:20|53.02|50.62|52.99|50.59|53.02|50.62|52.99|50.59|0
1654515630000|2022-06-06 11:40:30|53.02|50.62|52.99|50.59|53.02|50.62|52.99|50.59|0
1654515640000|2022-06-06 11:40:40|52.96|50.56|52.99|50.59|52.99|50.59|52.96|50.56|0
1654515650000|2022-06-06 11:40:50|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1654515660000|2022-06-06 11:41:00|52.99|50.59|52.93|50.53|52.99|50.59|52.93|50.53|0
1654515670000|2022-06-06 11:41:10|52.88|50.48|52.93|50.53|52.93|50.53|52.88|50.48|0
1654515680000|2022-06-06 11:41:20|52.88|50.48|52.88|50.48|52.9|50.5|52.88|50.48|0
1654515690000|2022-06-06 11:41:30|52.85|50.45|52.82|50.42|52.85|50.45|52.82|50.42|0
1654515700000|2022-06-06 11:41:40|52.76|50.36|52.76|50.36|52.76|50.36|52.76|50.36|0
1654515710000|2022-06-06 11:41:50|52.73|50.33|52.82|50.42|52.82|50.42|52.73|50.33|0
1654515730000|2022-06-06 11:42:10|52.79|50.39|52.76|50.36|52.79|50.39|52.76|50.36|0
1654515740000|2022-06-06 11:42:20|52.79|50.39|52.76|50.36|52.79|50.39|52.76|50.36|0
1654515750000|2022-06-06 11:42:30|52.82|50.42|52.82|50.42|52.82|50.42|52.82|50.42|0
1654515770000|2022-06-06 11:42:50|52.76|50.36|52.76|50.36|52.76|50.36|52.76|50.36|0
1654515780000|2022-06-06 11:43:00|52.82|50.42|52.88|50.48|52.88|50.48|52.76|50.36|0
1654515790000|2022-06-06 11:43:10|52.9|50.5|52.9|50.5|52.9|50.5|52.9|50.5|0
1654515800000|2022-06-06 11:43:20|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1654515810000|2022-06-06 11:43:30|52.88|50.48|52.88|50.48|52.88|50.48|52.88|50.48|0
1654515840000|2022-06-06 11:44:00|52.9|50.5|52.93|50.53|52.93|50.53|52.9|50.5|0
1654515850000|2022-06-06 11:44:10|52.76|50.36|52.76|50.36|52.76|50.36|52.76|50.36|0
1654515860000|2022-06-06 11:44:20|52.73|50.33|52.71|50.31|52.76|50.36|52.71|50.31|0
1654515870000|2022-06-06 11:44:30|52.68|50.28|52.59|50.19|52.68|50.28|52.59|50.19|0
1654515880000|2022-06-06 11:44:40|52.65|50.25|52.65|50.25|52.65|50.25|52.65|50.25|0
1654515890000|2022-06-06 11:44:50|52.59|50.19|52.62|50.22|52.65|50.25|52.59|50.19|0
1654515900000|2022-06-06 11:45:00|52.65|50.25|52.65|50.25|52.65|50.25|52.65|50.25|0
1654515910000|2022-06-06 11:45:10|52.71|50.31|52.71|50.31|52.71|50.31|52.71|50.31|0
1654515930000|2022-06-06 11:45:30|52.65|50.25|52.76|50.36|52.76|50.36|52.65|50.25|0
1654515940000|2022-06-06 11:45:40|52.73|50.33|52.73|50.33|52.73|50.33|52.73|50.33|0
1654515950000|2022-06-06 11:45:50|52.71|50.31|52.71|50.31|52.71|50.31|52.71|50.31|0
1654515960000|2022-06-06 11:46:00|52.76|50.36|52.73|50.33|52.76|50.36|52.73|50.33|0
1654515970000|2022-06-06 11:46:10|52.71|50.31|52.76|50.36|52.76|50.36|52.71|50.31|0
1654515980000|2022-06-06 11:46:20|52.71|50.31|52.76|50.36|52.76|50.36|52.71|50.31|0
1654515990000|2022-06-06 11:46:30|52.71|50.31|52.76|50.36|52.76|50.36|52.71|50.31|0
1654516000000|2022-06-06 11:46:40|52.73|50.33|52.71|50.31|52.76|50.36|52.71|50.31|0
1654516010000|2022-06-06 11:46:50|52.76|50.36|52.71|50.31|52.76|50.36|52.65|50.25|0
1654516030000|2022-06-06 11:47:10|52.65|50.25|52.59|50.19|52.65|50.25|52.59|50.19|0
1654516040000|2022-06-06 11:47:20|52.65|50.25|52.65|50.25|52.65|50.25|52.65|50.25|0
1654516050000|2022-06-06 11:47:30|52.62|50.22|52.65|50.25|52.65|50.25|52.62|50.22|0
1654516060000|2022-06-06 11:47:40|52.62|50.22|52.65|50.25|52.65|50.25|52.59|50.19|0
1654516070000|2022-06-06 11:47:50|52.59|50.19|52.59|50.19|52.59|50.19|52.59|50.19|0
1654516080000|2022-06-06 11:48:00|52.48|50.08|52.48|50.08|52.48|50.08|52.48|50.08|0
1654516090000|2022-06-06 11:48:10|52.45|50.05|52.48|50.08|52.48|50.08|52.42|50.02|0
1654516100000|2022-06-06 11:48:20|52.42|50.02|52.42|50.02|52.42|50.02|52.42|50.02|0
1654516110000|2022-06-06 11:48:30|52.37|49.97|52.42|50.02|52.42|50.02|52.37|49.97|0
1654516120000|2022-06-06 11:48:40|52.37|49.97|52.37|49.97|52.37|49.97|52.37|49.97|0
1654516130000|2022-06-06 11:48:50|52.42|50.02|52.37|49.97|52.42|50.02|52.37|49.97|0
1654516140000|2022-06-06 11:49:00|52.31|49.91|52.31|49.91|52.31|49.91|52.26|49.86|0
1654516150000|2022-06-06 11:49:10|52.26|49.86|52.26|49.86|52.26|49.86|52.26|49.86|0
1654516160000|2022-06-06 11:49:20|52.2|49.8|52.14|49.74|52.2|49.8|52.14|49.74|0
1654516170000|2022-06-06 11:49:30|52.09|49.69|52.09|49.69|52.14|49.74|52.09|49.69|0
1654516180000|2022-06-06 11:49:40|52.03|49.63|51.92|49.52|52.03|49.63|51.7|49.3|0
1654516190000|2022-06-06 11:49:50|51.98|49.58|51.98|49.58|51.98|49.58|51.98|49.58|0
1654516200000|2022-06-06 11:50:00|51.95|49.55|51.98|49.58|51.98|49.58|51.95|49.55|0
1654516210000|2022-06-06 11:50:10|51.92|49.52|51.81|49.41|51.92|49.52|51.81|49.41|0
1654516220000|2022-06-06 11:50:20|51.75|49.35|51.81|49.41|51.81|49.41|51.75|49.35|0
1654516230000|2022-06-06 11:50:30|51.86|49.46|51.81|49.41|51.86|49.46|51.81|49.41|0
1654516240000|2022-06-06 11:50:40|51.86|49.46|51.86|49.46|51.86|49.46|51.86|49.46|0
1654516250000|2022-06-06 11:50:50|51.81|49.41|51.84|49.44|51.86|49.46|51.81|49.41|0
1654516260000|2022-06-06 11:51:00|51.86|49.46|51.86|49.46|51.92|49.52|51.86|49.46|0
1654516270000|2022-06-06 11:51:10|51.92|49.52|51.81|49.41|51.92|49.52|51.81|49.41|0
1654516280000|2022-06-06 11:51:20|51.83|49.43|51.81|49.41|51.83|49.43|51.81|49.41|0
1654516290000|2022-06-06 11:51:30|51.75|49.35|51.92|49.52|51.92|49.52|51.75|49.35|0
1654516300000|2022-06-06 11:51:40|51.81|49.41|51.86|49.46|51.86|49.46|51.81|49.41|0
1654516310000|2022-06-06 11:51:50|51.92|49.52|51.89|49.49|51.92|49.52|51.89|49.49|0
1654516320000|2022-06-06 11:52:00|51.92|49.52|52.09|49.69|52.09|49.69|51.92|49.52|0
1654516330000|2022-06-06 11:52:10|52.14|49.74|52.2|49.8|52.2|49.8|52.14|49.74|0
1654516340000|2022-06-06 11:52:20|52.22|49.82|52.25|49.85|52.25|49.85|52.2|49.8|0
1654516350000|2022-06-06 11:52:30|52.34|49.94|52.37|49.97|52.37|49.97|52.31|49.91|0
1654516360000|2022-06-06 11:52:40|52.34|49.94|52.59|50.19|52.59|50.19|52.34|49.94|0
1654516370000|2022-06-06 11:52:50|52.65|50.25|52.59|50.19|52.65|50.25|52.59|50.19|0
1654516380000|2022-06-06 11:53:00|52.53|50.13|52.56|50.16|52.56|50.16|52.53|50.13|0
1654516390000|2022-06-06 11:53:10|52.48|50.08|52.65|50.25|52.65|50.25|52.48|50.08|0
1654516400000|2022-06-06 11:53:20|52.7|50.3|52.7|50.3|52.7|50.3|52.7|50.3|0
1654516420000|2022-06-06 11:53:40|52.59|50.19|52.59|50.19|52.59|50.19|52.59|50.19|0
1654516430000|2022-06-06 11:53:50|52.53|50.13|52.53|50.13|52.53|50.13|52.53|50.13|0
1654516440000|2022-06-06 11:54:00|52.59|50.19|52.65|50.25|52.65|50.25|52.59|50.19|0
1654516450000|2022-06-06 11:54:10|52.7|50.3|52.7|50.3|52.7|50.3|52.7|50.3|0
1654516460000|2022-06-06 11:54:20|52.73|50.33|52.7|50.3|52.76|50.36|52.7|50.3|0
1654516480000|2022-06-06 11:54:40|52.65|50.25|52.59|50.19|52.65|50.25|52.59|50.19|0
1654516490000|2022-06-06 11:54:50|52.65|50.25|52.5|50.1|52.65|50.25|52.5|50.1|0
1654516500000|2022-06-06 11:55:00|52.98|50.58|53.04|50.64|53.04|50.64|52.98|50.58|0
1654516510000|2022-06-06 11:55:10|52.93|50.53|53.04|50.64|53.04|50.64|52.93|50.53|0
1654516520000|2022-06-06 11:55:20|52.98|50.58|52.9|50.5|52.98|50.58|52.9|50.5|0
1654516530000|2022-06-06 11:55:30|52.93|50.53|52.81|50.41|52.93|50.53|52.81|50.41|0
1654516540000|2022-06-06 11:55:40|53.74|51.34|53.74|51.34|53.8|51.4|53.74|51.34|0
1654516560000|2022-06-06 11:56:00|53.77|51.37|53.77|51.37|53.77|51.37|53.77|51.37|0
1654516570000|2022-06-06 11:56:10|53.85|51.45|53.85|51.45|53.85|51.45|53.85|51.45|0
1654516580000|2022-06-06 11:56:20|53.91|51.51|53.91|51.51|53.91|51.51|53.91|51.51|0
1654516590000|2022-06-06 11:56:30|53.85|51.45|53.91|51.51|53.91|51.51|53.85|51.45|0
1654516600000|2022-06-06 11:56:40|53.97|51.57|53.97|51.57|53.97|51.57|53.91|51.51|0
1654516610000|2022-06-06 11:56:50|53.91|51.51|53.91|51.51|53.91|51.51|53.91|51.51|0
1654516620000|2022-06-06 11:57:00|53.94|51.54|53.97|51.57|53.97|51.57|53.94|51.54|0
1654516630000|2022-06-06 11:57:10|53.94|51.54|53.97|51.57|53.97|51.57|53.91|51.51|0
1654516640000|2022-06-06 11:57:20|53.99|51.59|54.05|51.65|54.05|51.65|53.99|51.59|0
1654516650000|2022-06-06 11:57:30|54.08|51.68|54.08|51.68|54.14|51.74|54.08|51.68|0
1654516660000|2022-06-06 11:57:40|54.14|51.74|54.14|51.74|54.14|51.74|54.14|51.74|0
1654516670000|2022-06-06 11:57:50|54.08|51.68|54.2|51.8|54.2|51.8|54.08|51.68|0
1654516680000|2022-06-06 11:58:00|54.22|51.82|54.25|51.85|54.25|51.85|54.22|51.82|0
1654516690000|2022-06-06 11:58:10|54.2|51.8|54.25|51.85|54.25|51.85|54.2|51.8|0
1654516720000|2022-06-06 11:58:40|54.28|51.88|54.28|51.88|54.28|51.88|54.25|51.85|0
1654516730000|2022-06-06 11:58:50|54.25|51.85|54.25|51.85|54.28|51.88|54.25|51.85|0
1654516740000|2022-06-06 11:59:00|54.28|51.88|54.25|51.85|54.28|51.88|54.25|51.85|0
1654516750000|2022-06-06 11:59:10|54.28|51.88|54.25|51.85|54.31|51.91|54.25|51.85|0
1654516760000|2022-06-06 11:59:20|54.28|51.88|54.25|51.85|54.28|51.88|54.25|51.85|0
1654516770000|2022-06-06 11:59:30|54.37|51.97|54.37|51.97|54.37|51.97|54.37|51.97|0
1654516780000|2022-06-06 11:59:40|54.48|52.08|54.42|52.02|54.48|52.08|54.42|52.02|0
1654516790000|2022-06-06 11:59:50|54.48|52.08|54.48|52.08|54.48|52.08|54.48|52.08|0
1654516800000|2022-06-06 12:00:00|54.6|52.2|54.6|52.2|54.6|52.2|54.54|52.14|0
1654516810000|2022-06-06 12:00:10|54.48|52.08|54.48|52.08|54.54|52.14|54.48|52.08|0
1654516820000|2022-06-06 12:00:20|54.42|52.02|54.6|52.2|54.6|52.2|54.42|52.02|0
1654516830000|2022-06-06 12:00:30|54.54|52.14|54.42|52.02|54.54|52.14|54.42|52.02|0
1654516840000|2022-06-06 12:00:40|54.37|51.97|54.37|51.97|54.37|51.97|54.37|51.97|0
1654516850000|2022-06-06 12:00:50|54.42|52.02|54.42|52.02|54.42|52.02|54.37|51.97|0
1654516860000|2022-06-06 12:01:00|54.37|51.97|54.42|52.02|54.42|52.02|54.37|51.97|0
1654516880000|2022-06-06 12:01:20|54.39|51.99|54.37|51.97|54.39|51.99|54.37|51.97|0
1654516890000|2022-06-06 12:01:30|54.42|52.02|54.37|51.97|54.42|52.02|54.37|51.97|0
1654516900000|2022-06-06 12:01:40|54.42|52.02|54.42|52.02|54.42|52.02|54.42|52.02|0
1654516910000|2022-06-06 12:01:50|54.54|52.14|54.54|52.14|54.54|52.14|54.48|52.08|0
1654516920000|2022-06-06 12:02:00|54.48|52.08|54.42|52.02|54.48|52.08|54.42|52.02|0
1654516940000|2022-06-06 12:02:20|54.48|52.08|54.48|52.08|54.48|52.08|54.48|52.08|0
1654516950000|2022-06-06 12:02:30|54.45|52.05|54.48|52.08|54.48|52.08|54.37|51.97|0
1654516960000|2022-06-06 12:02:40|54.42|52.02|54.42|52.02|54.42|52.02|54.42|52.02|0
1654516970000|2022-06-06 12:02:50|54.37|51.97|54.37|51.97|54.42|52.02|54.37|51.97|0
1654516980000|2022-06-06 12:03:00|54.39|51.99|54.37|51.97|54.39|51.99|54.37|51.97|0
1654516990000|2022-06-06 12:03:10|54.39|51.99|54.48|52.08|54.48|52.08|54.39|51.99|0
1654517000000|2022-06-06 12:03:20|54.42|52.02|54.31|51.91|54.48|52.08|54.31|51.91|0
1654517010000|2022-06-06 12:03:30|54.36|51.96|54.31|51.91|54.36|51.96|54.31|51.91|0
1654517020000|2022-06-06 12:03:40|54.34|51.94|54.36|51.96|54.36|51.96|54.31|51.91|0
1654517030000|2022-06-06 12:03:50|54.33|51.93|54.25|51.85|54.33|51.93|54.25|51.85|0
1654517050000|2022-06-06 12:04:10|54.31|51.91|54.25|51.85|54.31|51.91|54.25|51.85|0
1654517060000|2022-06-06 12:04:20|54.19|51.79|54.19|51.79|54.19|51.79|54.19|51.79|0
1654517080000|2022-06-06 12:04:40|54.25|51.85|54.19|51.79|54.25|51.85|54.19|51.79|0
1654517100000|2022-06-06 12:05:00|54.14|51.74|54.14|51.74|54.14|51.74|54.14|51.74|0
1654517110000|2022-06-06 12:05:10|54.16|51.76|54.16|51.76|54.16|51.76|54.16|51.76|0
1654517120000|2022-06-06 12:05:20|54.14|51.74|54.13|51.73|54.14|51.74|54.13|51.73|0
1654517130000|2022-06-06 12:05:30|54.19|51.79|54.19|51.79|54.19|51.79|54.19|51.79|0
1654517160000|2022-06-06 12:06:00|54.25|51.85|54.19|51.79|54.25|51.85|54.19|51.79|0
1654517170000|2022-06-06 12:06:10|54.25|51.85|54.36|51.96|54.36|51.96|54.25|51.85|0
1654517180000|2022-06-06 12:06:20|54.31|51.91|54.31|51.91|54.31|51.91|54.31|51.91|0
1654517200000|2022-06-06 12:06:40|54.36|51.96|54.25|51.85|54.36|51.96|54.25|51.85|0
1654517210000|2022-06-06 12:06:50|54.19|51.79|54.19|51.79|54.19|51.79|54.19|51.79|0
1654517220000|2022-06-06 12:07:00|54.08|51.68|54.19|51.79|54.19|51.79|54.08|51.68|0
1654517230000|2022-06-06 12:07:10|54.16|51.76|54.19|51.79|54.19|51.79|54.13|51.73|0
1654517240000|2022-06-06 12:07:20|54.25|51.85|54.25|51.85|54.25|51.85|54.25|51.85|0
1654517260000|2022-06-06 12:07:40|54.19|51.79|54.19|51.79|54.19|51.79|54.19|51.79|0
1654517270000|2022-06-06 12:07:50|54.13|51.73|54.36|51.96|54.36|51.96|54.13|51.73|0
1654517280000|2022-06-06 12:08:00|54.31|51.91|54.36|51.96|54.36|51.96|54.31|51.91|0
1654517290000|2022-06-06 12:08:10|54.48|52.08|54.42|52.02|54.48|52.08|54.42|52.02|0
1654517300000|2022-06-06 12:08:20|54.48|52.08|54.42|52.02|54.48|52.08|54.42|52.02|0
1654517310000|2022-06-06 12:08:30|54.48|52.08|54.42|52.02|54.48|52.08|54.42|52.02|0
1654517320000|2022-06-06 12:08:40|54.45|52.05|54.53|52.13|54.53|52.13|54.45|52.05|0
1654517330000|2022-06-06 12:08:50|54.59|52.19|54.71|52.31|54.71|52.31|54.59|52.19|0
1654517340000|2022-06-06 12:09:00|54.94|52.54|54.88|52.48|54.94|52.54|54.88|52.48|0
1654517350000|2022-06-06 12:09:10|54.85|52.45|54.71|52.31|54.88|52.48|54.71|52.31|0
1654517360000|2022-06-06 12:09:20|54.65|52.25|54.48|52.08|54.65|52.25|54.48|52.08|0
1654517370000|2022-06-06 12:09:30|54.5|52.1|54.45|52.05|54.5|52.1|54.42|52.02|0
1654517380000|2022-06-06 12:09:40|54.53|52.13|54.5|52.1|54.56|52.16|54.5|52.1|0
1654517390000|2022-06-06 12:09:50|54.42|52.02|54.42|52.02|54.42|52.02|54.36|51.96|0
1654517400000|2022-06-06 12:10:00|54.48|52.08|54.45|52.05|54.48|52.08|54.42|52.02|0
1654517410000|2022-06-06 12:10:10|54.48|52.08|54.48|52.08|54.48|52.08|54.48|52.08|0
1654517420000|2022-06-06 12:10:20|54.53|52.13|54.53|52.13|54.53|52.13|54.53|52.13|0
1654517430000|2022-06-06 12:10:30|54.59|52.19|54.62|52.22|54.65|52.25|54.59|52.19|0
1654517440000|2022-06-06 12:10:40|54.59|52.19|54.65|52.25|54.65|52.25|54.59|52.19|0
1654517450000|2022-06-06 12:10:50|54.71|52.31|54.76|52.36|54.82|52.42|54.71|52.31|0
1654517460000|2022-06-06 12:11:00|54.82|52.42|54.71|52.31|54.82|52.42|54.71|52.31|0
1654517470000|2022-06-06 12:11:10|54.65|52.25|54.76|52.36|54.76|52.36|54.65|52.25|0
1654517480000|2022-06-06 12:11:20|54.71|52.31|54.76|52.36|54.76|52.36|54.71|52.31|0
1654517490000|2022-06-06 12:11:30|54.73|52.33|54.65|52.25|54.73|52.33|54.65|52.25|0
1654517500000|2022-06-06 12:11:40|54.59|52.19|54.68|52.28|54.68|52.28|54.59|52.19|0
1654517510000|2022-06-06 12:11:50|54.71|52.31|54.76|52.36|54.76|52.36|54.71|52.31|0
1654517520000|2022-06-06 12:12:00|54.71|52.31|54.71|52.31|54.71|52.31|54.71|52.31|0
1654517530000|2022-06-06 12:12:10|54.65|52.25|54.65|52.25|54.65|52.25|54.65|52.25|0
1654517540000|2022-06-06 12:12:20|54.71|52.31|54.65|52.25|54.71|52.31|54.65|52.25|0
1654517550000|2022-06-06 12:12:30|54.59|52.19|54.65|52.25|54.65|52.25|54.59|52.19|0
1654517560000|2022-06-06 12:12:40|54.71|52.31|54.65|52.25|54.71|52.31|54.65|52.25|0
1654517570000|2022-06-06 12:12:50|54.59|52.19|54.65|52.25|54.65|52.25|54.59|52.19|0
1654517580000|2022-06-06 12:13:00|54.59|52.19|54.65|52.25|54.65|52.25|54.59|52.19|0
1654517590000|2022-06-06 12:13:10|54.62|52.22|54.62|52.22|54.62|52.22|54.62|52.22|0
1654517600000|2022-06-06 12:13:20|54.59|52.19|54.62|52.22|54.62|52.22|54.59|52.19|0
1654517610000|2022-06-06 12:13:30|54.59|52.19|54.53|52.13|54.59|52.19|54.53|52.13|0
1654517620000|2022-06-06 12:13:40|54.56|52.16|54.53|52.13|54.59|52.19|54.53|52.13|0
1654517630000|2022-06-06 12:13:50|54.59|52.19|54.65|52.25|54.71|52.31|54.59|52.19|0
1654517640000|2022-06-06 12:14:00|54.68|52.28|54.68|52.28|54.71|52.31|54.68|52.28|0
1654517650000|2022-06-06 12:14:10|54.71|52.31|54.68|52.28|54.71|52.31|54.68|52.28|0
1654517660000|2022-06-06 12:14:20|54.65|52.25|54.65|52.25|54.65|52.25|54.65|52.25|0
1654517670000|2022-06-06 12:14:30|54.59|52.19|54.68|52.28|54.68|52.28|54.59|52.19|0
1654517680000|2022-06-06 12:14:40|54.65|52.25|54.65|52.25|54.68|52.28|54.65|52.25|0
1654517690000|2022-06-06 12:14:50|54.62|52.22|54.65|52.25|54.65|52.25|54.62|52.22|0
1654517700000|2022-06-06 12:15:00|54.68|52.28|54.65|52.25|54.68|52.28|54.65|52.25|0
1654517710000|2022-06-06 12:15:10|54.67|52.27|54.67|52.27|54.67|52.27|54.67|52.27|0
1654517720000|2022-06-06 12:15:20|54.7|52.3|54.7|52.3|54.7|52.3|54.65|52.25|0
1654517730000|2022-06-06 12:15:30|54.76|52.36|54.82|52.42|54.82|52.42|54.76|52.36|0
1654517740000|2022-06-06 12:15:40|54.88|52.48|54.82|52.42|54.88|52.48|54.82|52.42|0
1654517750000|2022-06-06 12:15:50|54.88|52.48|54.88|52.48|54.88|52.48|54.88|52.48|0
1654517760000|2022-06-06 12:16:00|54.76|52.36|54.82|52.42|54.82|52.42|54.76|52.36|0
1654517770000|2022-06-06 12:16:10|54.88|52.48|54.88|52.48|54.88|52.48|54.85|52.45|0
1654517780000|2022-06-06 12:16:20|54.82|52.42|54.82|52.42|54.82|52.42|54.82|52.42|0
1654517790000|2022-06-06 12:16:30|54.76|52.36|54.7|52.3|54.76|52.36|54.7|52.3|0
1654517800000|2022-06-06 12:16:40|54.76|52.36|54.82|52.42|54.82|52.42|54.76|52.36|0
1654517810000|2022-06-06 12:16:50|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1654517820000|2022-06-06 12:17:00|54.82|52.42|54.76|52.36|54.82|52.42|54.76|52.36|0
1654517830000|2022-06-06 12:17:10|54.7|52.3|54.7|52.3|54.7|52.3|54.7|52.3|0
1654517840000|2022-06-06 12:17:20|54.76|52.36|54.7|52.3|54.76|52.36|54.7|52.3|0
1654517860000|2022-06-06 12:17:40|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1654517870000|2022-06-06 12:17:50|54.7|52.3|54.7|52.3|54.7|52.3|54.7|52.3|0
1654517880000|2022-06-06 12:18:00|54.65|52.25|54.65|52.25|54.65|52.25|54.65|52.25|0
1654517900000|2022-06-06 12:18:20|54.59|52.19|54.59|52.19|54.59|52.19|54.59|52.19|0
1654517930000|2022-06-06 12:18:50|54.53|52.13|54.53|52.13|54.53|52.13|54.53|52.13|0
1654517940000|2022-06-06 12:19:00|54.59|52.19|54.59|52.19|54.59|52.19|54.59|52.19|0
1654517950000|2022-06-06 12:19:10|54.53|52.13|54.53|52.13|54.53|52.13|54.53|52.13|0
1654517960000|2022-06-06 12:19:20|54.47|52.07|54.47|52.07|54.47|52.07|54.44|52.04|0
1654517970000|2022-06-06 12:19:30|54.44|52.04|54.44|52.04|54.44|52.04|54.44|52.04|0
1654517980000|2022-06-06 12:19:40|54.42|52.02|54.36|51.96|54.42|52.02|54.36|51.96|0
1654518000000|2022-06-06 12:20:00|54.39|51.99|54.3|51.9|54.39|51.99|54.3|51.9|0
1654518010000|2022-06-06 12:20:10|54.33|51.93|54.33|51.93|54.33|51.93|54.33|51.93|0
1654518020000|2022-06-06 12:20:20|54.3|51.9|54.24|51.84|54.36|51.96|54.19|51.79|0
1654518030000|2022-06-06 12:20:30|54.21|51.81|54.13|51.73|54.21|51.81|54.13|51.73|0
1654518040000|2022-06-06 12:20:40|54.19|51.79|54.13|51.73|54.19|51.79|54.13|51.73|0
1654518050000|2022-06-06 12:20:50|54.19|51.79|54.13|51.73|54.19|51.79|54.07|51.67|0
1654518060000|2022-06-06 12:21:00|54.07|51.67|54.13|51.73|54.13|51.73|54.07|51.67|0
1654518070000|2022-06-06 12:21:10|54.07|51.67|54.13|51.73|54.19|51.79|54.07|51.67|0
1654518080000|2022-06-06 12:21:20|54.19|51.79|54.16|51.76|54.19|51.79|54.13|51.73|0
1654518090000|2022-06-06 12:21:30|54.13|51.73|54.07|51.67|54.13|51.73|54.07|51.67|0
1654518100000|2022-06-06 12:21:40|54.04|51.64|53.96|51.56|54.04|51.64|53.96|51.56|0
1654518110000|2022-06-06 12:21:50|54.01|51.61|53.96|51.56|54.01|51.61|53.96|51.56|0
1654518120000|2022-06-06 12:22:00|53.9|51.5|53.9|51.5|53.96|51.56|53.9|51.5|0
1654518130000|2022-06-06 12:22:10|53.87|51.47|53.9|51.5|53.9|51.5|53.87|51.47|0
1654518140000|2022-06-06 12:22:20|53.84|51.44|53.9|51.5|53.9|51.5|53.84|51.44|0
1654518150000|2022-06-06 12:22:30|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1654518160000|2022-06-06 12:22:40|54.01|51.61|54.01|51.61|54.01|51.61|53.96|51.56|0
1654518170000|2022-06-06 12:22:50|53.96|51.56|53.84|51.44|53.96|51.56|53.84|51.44|0
1654518180000|2022-06-06 12:23:00|53.81|51.41|53.84|51.44|53.84|51.44|53.81|51.41|0
1654518190000|2022-06-06 12:23:10|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1654518200000|2022-06-06 12:23:20|53.87|51.47|53.9|51.5|53.9|51.5|53.87|51.47|0
1654518210000|2022-06-06 12:23:30|53.84|51.44|53.84|51.44|53.84|51.44|53.84|51.44|0
1654518220000|2022-06-06 12:23:40|53.81|51.41|53.84|51.44|53.84|51.44|53.81|51.41|0
1654518230000|2022-06-06 12:23:50|53.78|51.38|53.84|51.44|53.84|51.44|53.78|51.38|0
1654518250000|2022-06-06 12:24:10|53.9|51.5|53.78|51.38|53.9|51.5|53.78|51.38|0
1654518260000|2022-06-06 12:24:20|53.81|51.41|53.9|51.5|53.9|51.5|53.81|51.41|0
1654518270000|2022-06-06 12:24:30|53.87|51.47|53.84|51.44|53.9|51.5|53.84|51.44|0
1654518280000|2022-06-06 12:24:40|53.78|51.38|53.67|51.27|53.78|51.38|53.53|51.13|0
1654518290000|2022-06-06 12:24:50|53.61|51.21|53.67|51.27|53.67|51.27|53.61|51.21|0
1654518300000|2022-06-06 12:25:00|53.61|51.21|53.56|51.16|53.61|51.21|53.56|51.16|0
1654518310000|2022-06-06 12:25:10|53.53|51.13|53.61|51.21|53.61|51.21|53.53|51.13|0
1654518320000|2022-06-06 12:25:20|53.67|51.27|53.56|51.16|53.67|51.27|53.56|51.16|0
1654518340000|2022-06-06 12:25:40|53.61|51.21|53.61|51.21|53.61|51.21|53.61|51.21|0
1654518350000|2022-06-06 12:25:50|53.67|51.27|53.67|51.27|53.67|51.27|53.67|51.27|0
1654518360000|2022-06-06 12:26:00|53.7|51.3|53.67|51.27|53.7|51.3|53.67|51.27|0
1654518370000|2022-06-06 12:26:10|53.73|51.33|53.9|51.5|53.9|51.5|53.73|51.33|0
1654518380000|2022-06-06 12:26:20|53.84|51.44|53.78|51.38|53.84|51.44|53.78|51.38|0
1654518390000|2022-06-06 12:26:30|53.84|51.44|53.84|51.44|53.84|51.44|53.84|51.44|0
1654518400000|2022-06-06 12:26:40|53.87|51.47|53.84|51.44|53.9|51.5|53.84|51.44|0
1654518410000|2022-06-06 12:26:50|53.9|51.5|53.84|51.44|53.9|51.5|53.81|51.41|0
1654518420000|2022-06-06 12:27:00|53.87|51.47|53.9|51.5|53.9|51.5|53.87|51.47|0
1654518430000|2022-06-06 12:27:10|53.87|51.47|53.84|51.44|53.87|51.47|53.84|51.44|0
1654518440000|2022-06-06 12:27:20|53.78|51.38|53.78|51.38|53.78|51.38|53.78|51.38|0
1654518460000|2022-06-06 12:27:40|53.73|51.33|53.67|51.27|53.73|51.33|53.67|51.27|0
1654518470000|2022-06-06 12:27:50|53.73|51.33|53.73|51.33|53.73|51.33|53.73|51.33|0
1654518480000|2022-06-06 12:28:00|53.67|51.27|53.84|51.44|53.84|51.44|53.67|51.27|0
1654518490000|2022-06-06 12:28:10|54.01|51.61|54.01|51.61|54.07|51.67|53.98|51.58|0
1654518500000|2022-06-06 12:28:20|54.13|51.73|54.3|51.9|54.3|51.9|54.13|51.73|0
1654518510000|2022-06-06 12:28:30|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1654518520000|2022-06-06 12:28:40|54.21|51.81|54.21|51.81|54.3|51.9|54.21|51.81|0
1654518530000|2022-06-06 12:28:50|54.1|51.7|54.76|52.36|54.79|52.39|54.1|51.7|0
1654518540000|2022-06-06 12:29:00|54.85|52.45|53.91|51.51|54.85|52.45|53.88|51.48|0
1654518550000|2022-06-06 12:29:10|53.88|51.48|53.68|51.28|53.88|51.48|53.68|51.28|0
1654518560000|2022-06-06 12:29:20|52.75|50.35|52.7|50.3|52.75|50.35|52.7|50.3|0
1654518570000|2022-06-06 12:29:30|52.64|50.24|52.58|50.18|52.64|50.24|52.58|50.18|0
1654518580000|2022-06-06 12:29:40|52.64|50.24|52.64|50.24|52.64|50.24|52.64|50.24|0
1654518590000|2022-06-06 12:29:50|52.61|50.21|52.55|50.15|52.64|50.24|52.55|50.15|0
1654518600000|2022-06-06 12:30:00|52.58|50.18|52.67|50.27|52.67|50.27|52.58|50.18|0
1654518610000|2022-06-06 12:30:10|52.61|50.21|52.7|50.3|52.7|50.3|52.58|50.18|0
1654518620000|2022-06-06 12:30:20|52.64|50.24|52.7|50.3|52.7|50.3|52.64|50.24|0
1654518630000|2022-06-06 12:30:30|52.75|50.35|52.81|50.41|52.81|50.41|52.75|50.35|0
1654518640000|2022-06-06 12:30:40|52.78|50.38|52.89|50.49|52.89|50.49|52.78|50.38|0
1654518650000|2022-06-06 12:30:50|52.86|50.46|52.92|50.52|52.92|50.52|52.86|50.46|0
1654518660000|2022-06-06 12:31:00|52.86|50.46|52.84|50.44|52.86|50.46|52.84|50.44|0
1654518670000|2022-06-06 12:31:10|52.75|50.35|52.81|50.41|52.86|50.46|52.75|50.35|0
1654518680000|2022-06-06 12:31:20|52.86|50.46|52.84|50.44|52.86|50.46|52.84|50.44|0
1654518690000|2022-06-06 12:31:30|52.81|50.41|52.69|50.29|52.81|50.41|52.69|50.29|0
1654518700000|2022-06-06 12:31:40|52.64|50.24|52.75|50.35|52.75|50.35|52.64|50.24|0
1654518710000|2022-06-06 12:31:50|52.83|50.43|52.83|50.43|52.83|50.43|52.83|50.43|0
1654518720000|2022-06-06 12:32:00|52.86|50.46|52.95|50.55|52.95|50.55|52.86|50.46|0
1654518730000|2022-06-06 12:32:10|52.92|50.52|52.86|50.46|52.92|50.52|52.86|50.46|0
1654518740000|2022-06-06 12:32:20|52.81|50.41|52.86|50.46|52.86|50.46|52.81|50.41|0
1654518750000|2022-06-06 12:32:30|52.81|50.41|52.81|50.41|52.81|50.41|52.81|50.41|0
1654518770000|2022-06-06 12:32:50|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1654518780000|2022-06-06 12:33:00|52.83|50.43|52.83|50.43|52.83|50.43|52.83|50.43|0
1654518790000|2022-06-06 12:33:10|52.81|50.41|52.86|50.46|52.86|50.46|52.81|50.41|0
1654518800000|2022-06-06 12:33:20|52.89|50.49|52.86|50.46|52.89|50.49|52.86|50.46|0
1654518810000|2022-06-06 12:33:30|52.81|50.41|52.81|50.41|52.81|50.41|52.81|50.41|0
1654518820000|2022-06-06 12:33:40|52.86|50.46|52.86|50.46|52.86|50.46|52.81|50.41|0
1654518830000|2022-06-06 12:33:50|52.81|50.41|52.81|50.41|52.86|50.46|52.81|50.41|0
1654518840000|2022-06-06 12:34:00|52.86|50.46|52.92|50.52|52.92|50.52|52.86|50.46|0
1654518850000|2022-06-06 12:34:10|52.98|50.58|53.03|50.63|53.03|50.63|52.95|50.55|0
1654518860000|2022-06-06 12:34:20|53.06|50.66|53.09|50.69|53.09|50.69|53.06|50.66|0
1654518870000|2022-06-06 12:34:30|53.03|50.63|53.09|50.69|53.09|50.69|53.03|50.63|0
1654518880000|2022-06-06 12:34:40|53.15|50.75|53.12|50.72|53.15|50.75|53.12|50.72|0
1654518890000|2022-06-06 12:34:50|53.2|50.8|53.09|50.69|53.2|50.8|53.09|50.69|0
1654518900000|2022-06-06 12:35:00|53.15|50.75|53.2|50.8|53.2|50.8|53.15|50.75|0
1654518910000|2022-06-06 12:35:10|53.23|50.83|53.23|50.83|53.23|50.83|53.2|50.8|0
1654518920000|2022-06-06 12:35:20|53.2|50.8|53.2|50.8|53.2|50.8|53.15|50.75|0
1654518930000|2022-06-06 12:35:30|53.15|50.75|53.32|50.92|53.32|50.92|53.15|50.75|0
1654518940000|2022-06-06 12:35:40|53.49|51.09|53.49|51.09|53.49|51.09|53.49|51.09|0
1654518950000|2022-06-06 12:35:50|53.46|51.06|53.43|51.03|53.46|51.06|53.43|51.03|0
1654518960000|2022-06-06 12:36:00|53.37|50.97|53.43|51.03|53.43|51.03|53.37|50.97|0
1654518970000|2022-06-06 12:36:10|53.37|50.97|53.37|50.97|53.37|50.97|53.37|50.97|0
1654518980000|2022-06-06 12:36:20|53.32|50.92|53.37|50.97|53.37|50.97|53.32|50.92|0
1654518990000|2022-06-06 12:36:30|53.32|50.92|53.37|50.97|53.37|50.97|53.32|50.92|0
1654519000000|2022-06-06 12:36:40|53.32|50.92|53.37|50.97|53.37|50.97|53.32|50.92|0
1654519010000|2022-06-06 12:36:50|53.34|50.94|53.49|51.09|53.49|51.09|53.34|50.94|0
1654519020000|2022-06-06 12:37:00|53.51|51.11|53.54|51.14|53.54|51.14|53.51|51.11|0
1654519030000|2022-06-06 12:37:10|53.6|51.2|53.6|51.2|53.6|51.2|53.54|51.14|0
1654519040000|2022-06-06 12:37:20|53.66|51.26|53.66|51.26|53.66|51.26|53.66|51.26|0
1654519050000|2022-06-06 12:37:30|53.72|51.32|53.72|51.32|53.72|51.32|53.72|51.32|0
1654519060000|2022-06-06 12:37:40|53.74|51.34|53.71|51.31|53.77|51.37|53.71|51.31|0
1654519070000|2022-06-06 12:37:50|53.66|51.26|53.71|51.31|53.71|51.31|53.66|51.26|0
1654519080000|2022-06-06 12:38:00|53.77|51.37|53.77|51.37|53.77|51.37|53.77|51.37|0
1654519090000|2022-06-06 12:38:10|53.71|51.31|53.77|51.37|53.77|51.37|53.71|51.31|0
1654519100000|2022-06-06 12:38:20|53.71|51.31|53.74|51.34|53.77|51.37|53.71|51.31|0
1654519110000|2022-06-06 12:38:30|53.71|51.31|53.77|51.37|53.77|51.37|53.71|51.31|0
1654519120000|2022-06-06 12:38:40|53.71|51.31|53.71|51.31|53.71|51.31|53.66|51.26|0
1654519130000|2022-06-06 12:38:50|53.66|51.26|53.6|51.2|53.66|51.26|53.6|51.2|0
1654519140000|2022-06-06 12:39:00|53.66|51.26|53.71|51.31|53.71|51.31|53.66|51.26|0
1654519150000|2022-06-06 12:39:10|53.77|51.37|53.74|51.34|53.77|51.37|53.74|51.34|0
1654519160000|2022-06-06 12:39:20|53.77|51.37|53.77|51.37|53.77|51.37|53.74|51.34|0
1654519170000|2022-06-06 12:39:30|53.71|51.31|53.71|51.31|53.71|51.31|53.71|51.31|0
1654519190000|2022-06-06 12:39:50|53.77|51.37|53.77|51.37|53.77|51.37|53.77|51.37|0
1654519210000|2022-06-06 12:40:10|53.71|51.31|53.66|51.26|53.71|51.31|53.66|51.26|0
1654519220000|2022-06-06 12:40:20|53.68|51.28|53.71|51.31|53.77|51.37|53.68|51.28|0
1654519250000|2022-06-06 12:40:50|53.66|51.26|53.66|51.26|53.66|51.26|53.66|51.26|0
1654519260000|2022-06-06 12:41:00|53.6|51.2|53.66|51.26|53.66|51.26|53.6|51.2|0
1654519270000|2022-06-06 12:41:10|53.6|51.2|53.6|51.2|53.6|51.2|53.6|51.2|0
1654519290000|2022-06-06 12:41:30|53.54|51.14|53.54|51.14|53.54|51.14|53.54|51.14|0
1654519300000|2022-06-06 12:41:40|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1654519330000|2022-06-06 12:42:10|53.43|51.03|53.43|51.03|53.43|51.03|53.43|51.03|0
1654519350000|2022-06-06 12:42:30|53.45|51.05|53.43|51.03|53.48|51.08|53.43|51.03|0
1654519380000|2022-06-06 12:43:00|53.37|50.97|53.26|50.86|53.37|50.97|53.26|50.86|0
1654519390000|2022-06-06 12:43:10|53.2|50.8|53.26|50.86|53.26|50.86|53.2|50.8|0
1654519400000|2022-06-06 12:43:20|53.23|50.83|53.23|50.83|53.23|50.83|53.23|50.83|0
1654519410000|2022-06-06 12:43:30|53.2|50.8|53.26|50.86|53.26|50.86|53.2|50.8|0
1654519420000|2022-06-06 12:43:40|53.2|50.8|53.2|50.8|53.2|50.8|53.2|50.8|0
1654519430000|2022-06-06 12:43:50|53.23|50.83|53.23|50.83|53.23|50.83|53.23|50.83|0
1654519440000|2022-06-06 12:44:00|53.26|50.86|53.48|51.08|53.48|51.08|53.26|50.86|0
1654519450000|2022-06-06 12:44:10|53.6|51.2|53.54|51.14|53.6|51.2|53.54|51.14|0
1654519460000|2022-06-06 12:44:20|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1654519490000|2022-06-06 12:44:50|53.54|51.14|53.48|51.08|53.54|51.14|53.48|51.08|0
1654519500000|2022-06-06 12:45:00|53.43|51.03|53.48|51.08|53.48|51.08|53.43|51.03|0
1654519520000|2022-06-06 12:45:20|53.6|51.2|53.6|51.2|53.6|51.2|53.6|51.2|0
1654519530000|2022-06-06 12:45:30|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1654519540000|2022-06-06 12:45:40|53.54|51.14|53.54|51.14|53.54|51.14|53.54|51.14|0
1654519550000|2022-06-06 12:45:50|53.51|51.11|53.6|51.2|53.6|51.2|53.51|51.11|0
1654519560000|2022-06-06 12:46:00|53.54|51.14|53.43|51.03|53.54|51.14|53.43|51.03|0
1654519570000|2022-06-06 12:46:10|53.37|50.97|53.48|51.08|53.48|51.08|53.37|50.97|0
1654519580000|2022-06-06 12:46:20|53.54|51.14|53.65|51.25|53.65|51.25|53.54|51.14|0
1654519590000|2022-06-06 12:46:30|53.6|51.2|53.65|51.25|53.65|51.25|53.6|51.2|0
1654519600000|2022-06-06 12:46:40|53.62|51.22|54.17|51.77|54.23|51.83|53.62|51.22|0
1654519610000|2022-06-06 12:46:50|54|51.6|54.23|51.83|54.23|51.83|54|51.6|0
1654519620000|2022-06-06 12:47:00|54.29|51.89|54.17|51.77|54.29|51.89|54.17|51.77|0
1654519630000|2022-06-06 12:47:10|54.29|51.89|54.4|52|54.52|52.12|54.29|51.89|0
1654519640000|2022-06-06 12:47:20|54.34|51.94|54.31|51.91|54.34|51.94|54.29|51.89|0
1654519650000|2022-06-06 12:47:30|54.29|51.89|54.29|51.89|54.29|51.89|54.29|51.89|0
1654519660000|2022-06-06 12:47:40|54.11|51.71|54.17|51.77|54.17|51.77|54.11|51.71|0
1654519670000|2022-06-06 12:47:50|54.11|51.71|54.11|51.71|54.11|51.71|54.11|51.71|0
1654519680000|2022-06-06 12:48:00|54.14|51.74|54.05|51.65|54.14|51.74|54.05|51.65|0
1654519690000|2022-06-06 12:48:10|54|51.6|54|51.6|54|51.6|54|51.6|0
1654519700000|2022-06-06 12:48:20|54.05|51.65|54.05|51.65|54.05|51.65|54.05|51.65|0
1654519710000|2022-06-06 12:48:30|54|51.6|54|51.6|54|51.6|54|51.6|0
1654519720000|2022-06-06 12:48:40|53.94|51.54|53.94|51.54|54|51.6|53.94|51.54|0
1654519730000|2022-06-06 12:48:50|54|51.6|54|51.6|54|51.6|54|51.6|0
1654519740000|2022-06-06 12:49:00|53.94|51.54|53.94|51.54|53.94|51.54|53.88|51.48|0
1654519750000|2022-06-06 12:49:10|54|51.6|53.94|51.54|54|51.6|53.94|51.54|0
1654519760000|2022-06-06 12:49:20|53.97|51.57|54|51.6|54|51.6|53.94|51.54|0
1654519780000|2022-06-06 12:49:40|54.05|51.65|54|51.6|54.05|51.65|54|51.6|0
1654519790000|2022-06-06 12:49:50|53.88|51.48|53.91|51.51|53.91|51.51|53.88|51.48|0
1654519800000|2022-06-06 12:50:00|53.88|51.48|53.88|51.48|53.94|51.54|53.88|51.48|0
1654519810000|2022-06-06 12:50:10|53.82|51.42|53.82|51.42|53.82|51.42|53.82|51.42|0
1654519820000|2022-06-06 12:50:20|53.88|51.48|53.88|51.48|53.94|51.54|53.88|51.48|0
1654519830000|2022-06-06 12:50:30|53.94|51.54|54|51.6|54.05|51.65|53.94|51.54|0
1654519840000|2022-06-06 12:50:40|53.94|51.54|53.94|51.54|53.94|51.54|53.94|51.54|0
1654519850000|2022-06-06 12:50:50|54|51.6|53.88|51.48|54.02|51.62|53.88|51.48|0
1654519860000|2022-06-06 12:51:00|53.54|51.14|53.48|51.08|53.54|51.14|53.48|51.08|0
1654519870000|2022-06-06 12:51:10|53.54|51.14|53.54|51.14|53.54|51.14|53.54|51.14|0
1654519880000|2022-06-06 12:51:20|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1654519910000|2022-06-06 12:51:50|53.42|51.02|53.42|51.02|53.42|51.02|53.42|51.02|0
1654519920000|2022-06-06 12:52:00|53.45|51.05|53.31|50.91|53.45|51.05|53.31|50.91|0
1654519930000|2022-06-06 12:52:10|53.37|50.97|53.28|50.88|53.37|50.97|53.28|50.88|0
1654519940000|2022-06-06 12:52:20|53.37|50.97|53.37|50.97|53.37|50.97|53.31|50.91|0
1654519950000|2022-06-06 12:52:30|53.31|50.91|53.25|50.85|53.31|50.91|53.2|50.8|0
1654519960000|2022-06-06 12:52:40|53.2|50.8|53.2|50.8|53.2|50.8|53.2|50.8|0
1654519970000|2022-06-06 12:52:50|53.25|50.85|53.25|50.85|53.25|50.85|53.25|50.85|0
1654519980000|2022-06-06 12:53:00|53.2|50.8|53.14|50.74|53.2|50.8|53.14|50.74|0
1654519990000|2022-06-06 12:53:10|53.2|50.8|53.25|50.85|53.25|50.85|53.2|50.8|0
1654520000000|2022-06-06 12:53:20|53.22|50.82|53.25|50.85|53.25|50.85|53.22|50.82|0
1654520010000|2022-06-06 12:53:30|53.2|50.8|53.25|50.85|53.25|50.85|53.2|50.8|0
1654520020000|2022-06-06 12:53:40|53.2|50.8|53.19|50.79|53.25|50.85|53.19|50.79|0
1654520030000|2022-06-06 12:53:50|53.25|50.85|53.25|50.85|53.25|50.85|53.19|50.79|0
1654520040000|2022-06-06 12:54:00|53.31|50.91|53.31|50.91|53.31|50.91|53.31|50.91|0
1654520050000|2022-06-06 12:54:10|53.37|50.97|53.37|50.97|53.37|50.97|53.31|50.91|0
1654520060000|2022-06-06 12:54:20|53.31|50.91|53.31|50.91|53.31|50.91|53.31|50.91|0
1654520070000|2022-06-06 12:54:30|53.37|50.97|53.37|50.97|53.37|50.97|53.37|50.97|0
1654520100000|2022-06-06 12:55:00|53.31|50.91|53.28|50.88|53.31|50.91|53.28|50.88|0
1654520110000|2022-06-06 12:55:10|53.25|50.85|53.19|50.79|53.25|50.85|53.19|50.79|0
1654520130000|2022-06-06 12:55:30|53.25|50.85|53.36|50.96|53.36|50.96|53.25|50.85|0
1654520140000|2022-06-06 12:55:40|53.42|51.02|53.42|51.02|53.42|51.02|53.42|51.02|0
1654520150000|2022-06-06 12:55:50|53.39|50.99|53.48|51.08|53.48|51.08|53.39|50.99|0
1654520160000|2022-06-06 12:56:00|53.42|51.02|53.42|51.02|53.42|51.02|53.42|51.02|0
1654520170000|2022-06-06 12:56:10|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1654520180000|2022-06-06 12:56:20|53.51|51.11|53.48|51.08|53.51|51.11|53.45|51.05|0
1654520190000|2022-06-06 12:56:30|53.42|51.02|53.48|51.08|53.48|51.08|53.42|51.02|0
1654520200000|2022-06-06 12:56:40|53.42|51.02|53.25|50.85|53.48|51.08|53.22|50.82|0
1654520210000|2022-06-06 12:56:50|53.19|50.79|53.19|50.79|53.19|50.79|53.19|50.79|0
1654520220000|2022-06-06 12:57:00|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1654520230000|2022-06-06 12:57:10|53.19|50.79|53.25|50.85|53.25|50.85|53.19|50.79|0
1654520240000|2022-06-06 12:57:20|53.31|50.91|53.14|50.74|53.31|50.91|53.14|50.74|0
1654520250000|2022-06-06 12:57:30|53.16|50.76|53.14|50.74|53.16|50.76|53.14|50.74|0
1654520260000|2022-06-06 12:57:40|53.25|50.85|53.25|50.85|53.25|50.85|53.25|50.85|0
1654520270000|2022-06-06 12:57:50|53.19|50.79|53.36|50.96|53.36|50.96|53.19|50.79|0
1654520280000|2022-06-06 12:58:00|53.45|51.05|53.14|50.74|53.48|51.08|53.14|50.74|0
1654520290000|2022-06-06 12:58:10|53.08|50.68|53.08|50.68|53.08|50.68|53.08|50.68|0
1654520300000|2022-06-06 12:58:20|52.97|50.57|53.08|50.68|53.08|50.68|52.97|50.57|0
1654520310000|2022-06-06 12:58:30|53.14|50.74|53.14|50.74|53.14|50.74|53.08|50.68|0
1654520320000|2022-06-06 12:58:40|53.11|50.71|53.11|50.71|53.14|50.74|53.11|50.71|0
1654520330000|2022-06-06 12:58:50|53.08|50.68|53.11|50.71|53.14|50.74|53.08|50.68|0
1654520340000|2022-06-06 12:59:00|53.14|50.74|53.22|50.82|53.25|50.85|53.14|50.74|0
1654520350000|2022-06-06 12:59:10|53.19|50.79|53.16|50.76|53.19|50.79|53.14|50.74|0
1654520360000|2022-06-06 12:59:20|53.14|50.74|53.11|50.71|53.14|50.74|53.08|50.68|0
1654520370000|2022-06-06 12:59:30|53.08|50.68|53.08|50.68|53.08|50.68|53.02|50.62|0
1654520380000|2022-06-06 12:59:40|53.14|50.74|53.11|50.71|53.14|50.74|53.11|50.71|0
1654520390000|2022-06-06 12:59:50|53.08|50.68|53.08|50.68|53.08|50.68|53.02|50.62|0
1654520400000|2022-06-06 13:00:00|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1654520410000|2022-06-06 13:00:10|53.08|50.68|53.08|50.68|53.08|50.68|52.99|50.59|0
1654520420000|2022-06-06 13:00:20|52.97|50.57|52.85|50.45|52.97|50.57|52.85|50.45|0
1654520430000|2022-06-06 13:00:30|52.91|50.51|52.91|50.51|52.91|50.51|52.85|50.45|0
1654520440000|2022-06-06 13:00:40|52.97|50.57|53.08|50.68|53.14|50.74|52.97|50.57|0
1654520460000|2022-06-06 13:01:00|53.14|50.74|53.14|50.74|53.14|50.74|53.11|50.71|0
1654520470000|2022-06-06 13:01:10|53.08|50.68|53.19|50.79|53.19|50.79|53.08|50.68|0
1654520480000|2022-06-06 13:01:20|53.16|50.76|53.19|50.79|53.19|50.79|53.16|50.76|0
1654520490000|2022-06-06 13:01:30|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1654520500000|2022-06-06 13:01:40|53.11|50.71|53.08|50.68|53.11|50.71|53.08|50.68|0
1654520510000|2022-06-06 13:01:50|53.25|50.85|53.25|50.85|53.25|50.85|53.25|50.85|0
1654520520000|2022-06-06 13:02:00|53.19|50.79|53.08|50.68|53.19|50.79|53.08|50.68|0
1654520530000|2022-06-06 13:02:10|53.05|50.65|53.08|50.68|53.08|50.68|53.02|50.62|0
1654520540000|2022-06-06 13:02:20|53.13|50.73|53.19|50.79|53.19|50.79|53.13|50.73|0
1654520550000|2022-06-06 13:02:30|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1654520560000|2022-06-06 13:02:40|53.08|50.68|53.02|50.62|53.08|50.68|53.02|50.62|0
1654520570000|2022-06-06 13:02:50|52.85|50.45|52.85|50.45|52.85|50.45|52.85|50.45|0
1654520580000|2022-06-06 13:03:00|52.91|50.51|53.13|50.73|53.13|50.73|52.91|50.51|0
1654520590000|2022-06-06 13:03:10|53.16|50.76|53.16|50.76|53.16|50.76|53.16|50.76|0
1654520600000|2022-06-06 13:03:20|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1654520610000|2022-06-06 13:03:30|53.08|50.68|53.08|50.68|53.08|50.68|53.08|50.68|0
1654520620000|2022-06-06 13:03:40|53.05|50.65|52.96|50.56|53.05|50.65|52.96|50.56|0
1654520630000|2022-06-06 13:03:50|53.02|50.62|53.08|50.68|53.08|50.68|53.02|50.62|0
1654520640000|2022-06-06 13:04:00|53.02|50.62|53.02|50.62|53.02|50.62|52.96|50.56|0
1654520650000|2022-06-06 13:04:10|52.96|50.56|52.96|50.56|53.02|50.62|52.96|50.56|0
1654520660000|2022-06-06 13:04:20|53.02|50.62|53.13|50.73|53.13|50.73|53.02|50.62|0
1654520670000|2022-06-06 13:04:30|53.1|50.7|53.19|50.79|53.19|50.79|53.1|50.7|0
1654520680000|2022-06-06 13:04:40|53.16|50.76|53.13|50.73|53.16|50.76|53.13|50.73|0
1654520690000|2022-06-06 13:04:50|53.19|50.79|53.19|50.79|53.19|50.79|53.13|50.73|0
1654520700000|2022-06-06 13:05:00|53.1|50.7|53.1|50.7|53.1|50.7|53.1|50.7|0
1654520710000|2022-06-06 13:05:10|53.13|50.73|53.19|50.79|53.19|50.79|53.13|50.73|0
1654520720000|2022-06-06 13:05:20|53.36|50.96|53.36|50.96|53.36|50.96|53.3|50.9|0
1654520730000|2022-06-06 13:05:30|53.3|50.9|53.3|50.9|53.3|50.9|53.25|50.85|0
1654520740000|2022-06-06 13:05:40|53.36|50.96|53.42|51.02|53.42|51.02|53.36|50.96|0
1654520750000|2022-06-06 13:05:50|53.36|50.96|53.36|50.96|53.42|51.02|53.36|50.96|0
1654520760000|2022-06-06 13:06:00|53.42|51.02|53.42|51.02|53.47|51.07|53.42|51.02|0
1654520770000|2022-06-06 13:06:10|53.47|51.07|53.59|51.19|53.59|51.19|53.47|51.07|0
1654520780000|2022-06-06 13:06:20|53.53|51.13|53.53|51.13|53.53|51.13|53.53|51.13|0
1654520790000|2022-06-06 13:06:30|53.59|51.19|53.59|51.19|53.59|51.19|53.56|51.16|0
1654520800000|2022-06-06 13:06:40|53.42|51.02|53.36|50.96|53.47|51.07|53.36|50.96|0
1654520810000|2022-06-06 13:06:50|53.33|50.93|53.36|50.96|53.36|50.96|53.33|50.93|0
1654520820000|2022-06-06 13:07:00|53.25|50.85|53.25|50.85|53.25|50.85|53.25|50.85|0
1654520830000|2022-06-06 13:07:10|53.19|50.79|53.19|50.79|53.19|50.79|53.16|50.76|0
1654520840000|2022-06-06 13:07:20|53.25|50.85|53.25|50.85|53.25|50.85|53.25|50.85|0
1654520850000|2022-06-06 13:07:30|53.3|50.9|53.39|50.99|53.39|50.99|53.3|50.9|0
1654520860000|2022-06-06 13:07:40|53.36|50.96|53.42|51.02|53.42|51.02|53.36|50.96|0
1654520870000|2022-06-06 13:07:50|53.47|51.07|53.5|51.1|53.5|51.1|53.47|51.07|0
1654520880000|2022-06-06 13:08:00|53.47|51.07|53.42|51.02|53.53|51.13|53.42|51.02|0
1654520890000|2022-06-06 13:08:10|53.36|50.96|53.36|50.96|53.36|50.96|53.36|50.96|0
1654520900000|2022-06-06 13:08:20|53.3|50.9|53.3|50.9|53.3|50.9|53.3|50.9|0
1654520910000|2022-06-06 13:08:30|53.36|50.96|53.36|50.96|53.36|50.96|53.36|50.96|0
1654520920000|2022-06-06 13:08:40|53.33|50.93|53.36|50.96|53.36|50.96|53.33|50.93|0
1654520930000|2022-06-06 13:08:50|53.3|50.9|53.42|51.02|53.42|51.02|53.3|50.9|0
1654520940000|2022-06-06 13:09:00|53.33|50.93|53.42|51.02|53.42|51.02|53.3|50.9|0
1654520950000|2022-06-06 13:09:10|53.47|51.07|53.47|51.07|53.47|51.07|53.42|51.02|0
1654520960000|2022-06-06 13:09:20|53.5|51.1|53.44|51.04|53.53|51.13|53.44|51.04|0
1654520970000|2022-06-06 13:09:30|53.42|51.02|53.42|51.02|53.44|51.04|53.42|51.02|0
1654520980000|2022-06-06 13:09:40|53.47|51.07|53.53|51.13|53.53|51.13|53.47|51.07|0
1654520990000|2022-06-06 13:09:50|53.59|51.19|53.59|51.19|53.82|51.42|53.59|51.19|0
1654521000000|2022-06-06 13:10:00|53.53|51.13|53.53|51.13|53.53|51.13|53.47|51.07|0
1654521010000|2022-06-06 13:10:10|53.47|51.07|53.53|51.13|53.53|51.13|53.47|51.07|0
1654521030000|2022-06-06 13:10:30|53.59|51.19|53.64|51.24|53.64|51.24|53.59|51.19|0
1654521040000|2022-06-06 13:10:40|53.73|51.33|53.7|51.3|53.73|51.33|53.7|51.3|0
1654521050000|2022-06-06 13:10:50|53.76|51.36|53.79|51.39|53.82|51.42|53.76|51.36|0
1654521060000|2022-06-06 13:11:00|53.67|51.27|53.7|51.3|53.7|51.3|53.67|51.27|0
1654521070000|2022-06-06 13:11:10|53.73|51.33|53.76|51.36|53.76|51.36|53.73|51.33|0
1654521080000|2022-06-06 13:11:20|53.79|51.39|53.79|51.39|53.79|51.39|53.79|51.39|0
1654521090000|2022-06-06 13:11:30|53.76|51.36|53.82|51.42|53.82|51.42|53.76|51.36|0
1654521100000|2022-06-06 13:11:40|53.79|51.39|53.81|51.41|53.81|51.41|53.79|51.39|0
1654521110000|2022-06-06 13:11:50|53.79|51.39|53.76|51.36|53.79|51.39|53.76|51.36|0
1654521120000|2022-06-06 13:12:00|53.73|51.33|53.76|51.36|53.76|51.36|53.7|51.3|0
1654521130000|2022-06-06 13:12:10|53.81|51.41|53.81|51.41|53.81|51.41|53.78|51.38|0
1654521140000|2022-06-06 13:12:20|53.76|51.36|53.76|51.36|53.81|51.41|53.76|51.36|0
1654521160000|2022-06-06 13:12:40|53.81|51.41|53.78|51.38|53.81|51.41|53.76|51.36|0
1654521170000|2022-06-06 13:12:50|53.81|51.41|53.81|51.41|53.81|51.41|53.76|51.36|0
1654521180000|2022-06-06 13:13:00|53.76|51.36|53.76|51.36|53.76|51.36|53.76|51.36|0
1654521190000|2022-06-06 13:13:10|53.7|51.3|53.76|51.36|53.76|51.36|53.7|51.3|0
1654521200000|2022-06-06 13:13:20|53.7|51.3|53.7|51.3|53.7|51.3|53.7|51.3|0
1654521210000|2022-06-06 13:13:30|53.76|51.36|53.81|51.41|53.81|51.41|53.76|51.36|0
1654521220000|2022-06-06 13:13:40|53.87|51.47|53.81|51.41|53.87|51.47|53.81|51.41|0
1654521230000|2022-06-06 13:13:50|53.87|51.47|53.87|51.47|53.87|51.47|53.81|51.41|0
1654521240000|2022-06-06 13:14:00|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1654521250000|2022-06-06 13:14:10|53.87|51.47|53.87|51.47|53.87|51.47|53.87|51.47|0
1654521260000|2022-06-06 13:14:20|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1654521270000|2022-06-06 13:14:30|53.87|51.47|53.81|51.41|53.87|51.47|53.81|51.41|0
1654521280000|2022-06-06 13:14:40|53.76|51.36|53.64|51.24|53.76|51.36|53.64|51.24|0
1654521290000|2022-06-06 13:14:50|53.67|51.27|53.58|51.18|53.7|51.3|53.58|51.18|0
1654521310000|2022-06-06 13:15:10|53.64|51.24|53.58|51.18|53.64|51.24|53.58|51.18|0
1654521320000|2022-06-06 13:15:20|53.64|51.24|53.53|51.13|53.64|51.24|53.53|51.13|0
1654521330000|2022-06-06 13:15:30|53.24|50.84|53.24|50.84|53.3|50.9|53.24|50.84|0
1654521340000|2022-06-06 13:15:40|53.19|50.79|53.24|50.84|53.24|50.84|53.19|50.79|0
1654521350000|2022-06-06 13:15:50|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654521360000|2022-06-06 13:16:00|53.02|50.62|52.68|50.28|53.02|50.62|52.68|50.28|0
1654521370000|2022-06-06 13:16:10|52.62|50.22|52.62|50.22|52.62|50.22|52.62|50.22|0
1654521380000|2022-06-06 13:16:20|52.68|50.28|52.68|50.28|52.73|50.33|52.62|50.22|0
1654521390000|2022-06-06 13:16:30|52.62|50.22|52.68|50.28|52.68|50.28|52.62|50.22|0
1654521400000|2022-06-06 13:16:40|52.51|50.11|52.39|49.99|52.51|50.11|52.34|49.94|0
1654521410000|2022-06-06 13:16:50|52.45|50.05|52.7|50.3|52.73|50.33|52.45|50.05|0
1654521420000|2022-06-06 13:17:00|52.73|50.33|52.73|50.33|52.73|50.33|52.68|50.28|0
1654521430000|2022-06-06 13:17:10|52.56|50.16|52.73|50.33|52.73|50.33|52.56|50.16|0
1654521440000|2022-06-06 13:17:20|52.68|50.28|52.79|50.39|52.79|50.39|52.68|50.28|0
1654521450000|2022-06-06 13:17:30|52.9|50.5|53.01|50.61|53.01|50.61|52.9|50.5|0
1654521460000|2022-06-06 13:17:40|53.04|50.64|53.01|50.61|53.04|50.64|53.01|50.61|0
1654521480000|2022-06-06 13:18:00|53.07|50.67|53.18|50.78|53.18|50.78|53.07|50.67|0
1654521490000|2022-06-06 13:18:10|53.21|50.81|53.3|50.9|53.3|50.9|53.21|50.81|0
1654521500000|2022-06-06 13:18:20|53.24|50.84|53.3|50.9|53.3|50.9|53.24|50.84|0
1654521510000|2022-06-06 13:18:30|53.27|50.87|53.24|50.84|53.3|50.9|53.24|50.84|0
1654521520000|2022-06-06 13:18:40|53.21|50.81|53.13|50.73|53.21|50.81|53.13|50.73|0
1654521530000|2022-06-06 13:18:50|53.07|50.67|53.13|50.73|53.13|50.73|53.07|50.67|0
1654521540000|2022-06-06 13:19:00|53.18|50.78|53.18|50.78|53.18|50.78|53.18|50.78|0
1654521560000|2022-06-06 13:19:20|53.21|50.81|53.13|50.73|53.21|50.81|53.13|50.73|0
1654521570000|2022-06-06 13:19:30|53.07|50.67|53.13|50.73|53.13|50.73|53.07|50.67|0
1654521580000|2022-06-06 13:19:40|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1654521590000|2022-06-06 13:19:50|52.84|50.44|52.9|50.5|52.9|50.5|52.84|50.44|0
1654521600000|2022-06-06 13:20:00|52.84|50.44|52.9|50.5|52.9|50.5|52.84|50.44|0
1654521620000|2022-06-06 13:20:20|52.96|50.56|52.9|50.5|52.96|50.56|52.9|50.5|0
1654521630000|2022-06-06 13:20:30|52.96|50.56|52.9|50.5|52.96|50.56|52.9|50.5|0
1654521640000|2022-06-06 13:20:40|52.96|50.56|52.96|50.56|52.96|50.56|52.96|50.56|0
1654521650000|2022-06-06 13:20:50|52.93|50.53|52.96|50.56|52.96|50.56|52.93|50.53|0
1654521670000|2022-06-06 13:21:10|52.93|50.53|52.39|49.99|52.93|50.53|52.39|49.99|0
1654521680000|2022-06-06 13:21:20|52.45|50.05|52.45|50.05|52.45|50.05|52.45|50.05|0
1654521690000|2022-06-06 13:21:30|52.42|50.02|52.39|49.99|52.42|50.02|52.39|49.99|0
1654521700000|2022-06-06 13:21:40|52.34|49.94|52.31|49.91|52.34|49.94|52.28|49.88|0
1654521710000|2022-06-06 13:21:50|52.34|49.94|52.34|49.94|52.34|49.94|52.28|49.88|0
1654521720000|2022-06-06 13:22:00|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1654521730000|2022-06-06 13:22:10|52.28|49.88|52.22|49.82|52.31|49.91|52.22|49.82|0
1654521740000|2022-06-06 13:22:20|52.25|49.85|52.22|49.82|52.25|49.85|52.22|49.82|0
1654521750000|2022-06-06 13:22:30|52.17|49.77|52.22|49.82|52.22|49.82|52.17|49.77|0
1654521760000|2022-06-06 13:22:40|52.34|49.94|52.31|49.91|52.34|49.94|52.28|49.88|0
1654521770000|2022-06-06 13:22:50|52.34|49.94|52.39|49.99|52.39|49.99|52.34|49.94|0
1654521780000|2022-06-06 13:23:00|52.34|49.94|52.39|49.99|52.39|49.99|52.34|49.94|0
1654521790000|2022-06-06 13:23:10|52.34|49.94|52.39|49.99|52.39|49.99|52.34|49.94|0
1654521800000|2022-06-06 13:23:20|52.45|50.05|52.42|50.02|52.45|50.05|52.39|49.99|0
1654521810000|2022-06-06 13:23:30|52.39|49.99|52.39|49.99|52.39|49.99|52.36|49.96|0
1654521820000|2022-06-06 13:23:40|52.45|50.05|52.45|50.05|52.45|50.05|52.39|49.99|0
1654521830000|2022-06-06 13:23:50|52.39|49.99|52.39|49.99|52.39|49.99|52.39|49.99|0
1654521840000|2022-06-06 13:24:00|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1654521850000|2022-06-06 13:24:10|52.39|49.99|52.42|50.02|52.42|50.02|52.39|49.99|0
1654521860000|2022-06-06 13:24:20|52.45|50.05|52.5|50.1|52.5|50.1|52.45|50.05|0
1654521870000|2022-06-06 13:24:30|52.45|50.05|52.5|50.1|52.5|50.1|52.45|50.05|0
1654521910000|2022-06-06 13:25:10|52.45|50.05|52.33|49.93|52.45|50.05|52.33|49.93|0
1654521920000|2022-06-06 13:25:20|52.39|49.99|52.33|49.93|52.39|49.99|52.33|49.93|0
1654521940000|2022-06-06 13:25:40|52.39|49.99|52.33|49.93|52.39|49.99|52.33|49.93|0
1654521950000|2022-06-06 13:25:50|52.39|49.99|52.33|49.93|52.39|49.99|52.33|49.93|0
1654521960000|2022-06-06 13:26:00|52.36|49.96|52.45|50.05|52.45|50.05|52.36|49.96|0
1654521970000|2022-06-06 13:26:10|52.39|49.99|52.39|49.99|52.39|49.99|52.39|49.99|0
1654521980000|2022-06-06 13:26:20|52.33|49.93|52.39|49.99|52.39|49.99|52.33|49.93|0
1654521990000|2022-06-06 13:26:30|52.45|50.05|52.36|49.96|52.45|50.05|52.36|49.96|0
1654522000000|2022-06-06 13:26:40|52.33|49.93|52.39|49.99|52.39|49.99|52.3|49.9|0
1654522010000|2022-06-06 13:26:50|52.33|49.93|52.22|49.82|52.33|49.93|52.22|49.82|0
1654522020000|2022-06-06 13:27:00|52.17|49.77|52.22|49.82|52.22|49.82|52.17|49.77|0
1654522030000|2022-06-06 13:27:10|52.28|49.88|52.33|49.93|52.33|49.93|52.22|49.82|0
1654522040000|2022-06-06 13:27:20|52.39|49.99|52.45|50.05|52.45|50.05|52.39|49.99|0
1654522050000|2022-06-06 13:27:30|52.39|49.99|52.33|49.93|52.39|49.99|52.3|49.9|0
1654522060000|2022-06-06 13:27:40|52.28|49.88|52.28|49.88|52.33|49.93|52.28|49.88|0
1654522070000|2022-06-06 13:27:50|52.33|49.93|52.45|50.05|52.45|50.05|52.33|49.93|0
1654522080000|2022-06-06 13:28:00|52.39|49.99|52.5|50.1|52.5|50.1|52.39|49.99|0
1654522100000|2022-06-06 13:28:20|52.45|50.05|52.39|49.99|52.5|50.1|52.39|49.99|0
1654522110000|2022-06-06 13:28:30|52.45|50.05|52.33|49.93|52.45|50.05|52.33|49.93|0
1654522120000|2022-06-06 13:28:40|52.28|49.88|52.33|49.93|52.39|49.99|52.28|49.88|0
1654522130000|2022-06-06 13:28:50|52.28|49.88|52.33|49.93|52.39|49.99|52.28|49.88|0
1654522140000|2022-06-06 13:29:00|52.28|49.88|52.39|49.99|52.39|49.99|52.28|49.88|0
1654522150000|2022-06-06 13:29:10|52.45|50.05|52.39|49.99|52.45|50.05|52.39|49.99|0
1654522160000|2022-06-06 13:29:20|52.33|49.93|52.39|49.99|52.39|49.99|52.33|49.93|0
1654522170000|2022-06-06 13:29:30|52.36|49.96|52.39|49.99|52.45|50.05|52.36|49.96|0
1654522180000|2022-06-06 13:29:40|52.45|50.05|52.5|50.1|52.5|50.1|52.45|50.05|0
1654522190000|2022-06-06 13:29:50|52.45|50.05|52.5|50.1|52.5|50.1|52.45|50.05|0
1654522200000|2022-06-06 13:30:00|52.81|50.41|53.07|50.67|53.07|50.67|52.81|50.41|0
1654522210000|2022-06-06 13:30:10|53.18|50.78|52.95|50.55|53.18|50.78|52.92|50.52|0
1654522220000|2022-06-06 13:30:20|53.01|50.61|52.84|50.44|53.01|50.61|52.84|50.44|0
1654522230000|2022-06-06 13:30:30|52.78|50.38|52.22|49.82|52.78|50.38|52.22|49.82|0
1654522240000|2022-06-06 13:30:40|52.67|50.27|52.73|50.33|52.73|50.33|52.61|50.21|0
1654522250000|2022-06-06 13:30:50|52.95|50.55|53.29|50.89|53.29|50.89|52.95|50.55|0
1654522260000|2022-06-06 13:31:00|53.46|51.06|53.35|50.95|53.58|51.18|53.35|50.95|0
1654522270000|2022-06-06 13:31:10|53.12|50.72|53.18|50.78|53.24|50.84|53.12|50.72|0
1654522280000|2022-06-06 13:31:20|53.12|50.72|52.9|50.5|53.12|50.72|52.9|50.5|0
1654522290000|2022-06-06 13:31:30|52.95|50.55|52.64|50.24|52.95|50.55|52.64|50.24|0
1654522300000|2022-06-06 13:31:40|52.61|50.21|52.39|49.99|52.61|50.21|52.22|49.82|0
1654522310000|2022-06-06 13:31:50|52.56|50.16|51.97|49.57|52.56|50.16|51.97|49.57|0
1654522320000|2022-06-06 13:32:00|51.88|49.48|51.66|49.26|51.88|49.48|51.66|49.26|0
1654522330000|2022-06-06 13:32:10|51.55|49.15|51.66|49.26|51.66|49.26|51.5|49.1|0
1654522340000|2022-06-06 13:32:20|51.72|49.32|51.44|49.04|51.72|49.32|51.44|49.04|0
1654522350000|2022-06-06 13:32:30|51.61|49.21|52.11|49.71|52.11|49.71|51.61|49.21|0
1654522360000|2022-06-06 13:32:40|52.28|49.88|52.39|49.99|52.39|49.99|52.28|49.88|0
1654522370000|2022-06-06 13:32:50|52.5|50.1|52.33|49.93|52.73|50.33|52.33|49.93|0
1654522380000|2022-06-06 13:33:00|52.44|50.04|52.56|50.16|52.58|50.18|52.44|50.04|0
1654522390000|2022-06-06 13:33:10|52.75|50.35|52.73|50.33|53.01|50.61|52.73|50.33|0
1654522400000|2022-06-06 13:33:20|52.84|50.44|52.95|50.55|52.95|50.55|52.78|50.38|0
1654522410000|2022-06-06 13:33:30|53.06|50.66|53.06|50.66|53.06|50.66|52.89|50.49|0
1654522420000|2022-06-06 13:33:40|52.84|50.44|52.67|50.27|52.84|50.44|52.67|50.27|0
1654522430000|2022-06-06 13:33:50|52.56|50.16|52.72|50.32|52.72|50.32|52.5|50.1|0
1654522440000|2022-06-06 13:34:00|52.84|50.44|52.92|50.52|53.06|50.66|52.84|50.44|0
1654522450000|2022-06-06 13:34:10|52.84|50.44|52.78|50.38|52.84|50.44|52.72|50.32|0
1654522460000|2022-06-06 13:34:20|52.98|50.58|52.95|50.55|53.01|50.61|52.95|50.55|0
1654522470000|2022-06-06 13:34:30|52.86|50.46|52.84|50.44|52.86|50.46|52.84|50.44|0
1654522480000|2022-06-06 13:34:40|52.92|50.52|53.18|50.78|53.35|50.95|52.92|50.52|0
1654522490000|2022-06-06 13:34:50|53.12|50.72|52.5|50.1|53.12|50.72|52.5|50.1|0
1654522500000|2022-06-06 13:35:00|52.39|49.99|52.33|49.93|52.39|49.99|52.05|49.65|0
1654522510000|2022-06-06 13:35:10|52.16|49.76|52.44|50.04|52.44|50.04|52.16|49.76|0
1654522520000|2022-06-06 13:35:20|52.16|49.76|52.22|49.82|52.22|49.82|51.99|49.59|0
1654522530000|2022-06-06 13:35:30|52.16|49.76|52.33|49.93|52.39|49.99|52.16|49.76|0
1654522540000|2022-06-06 13:35:40|52.22|49.82|52.11|49.71|52.3|49.9|52.11|49.71|0
1654522550000|2022-06-06 13:35:50|52.22|49.82|52.22|49.82|52.22|49.82|52.19|49.79|0
1654522560000|2022-06-06 13:36:00|52.58|50.18|52.11|49.71|52.58|50.18|52.11|49.71|0
1654522570000|2022-06-06 13:36:10|52.05|49.65|51.66|49.26|52.11|49.71|51.66|49.26|0
1654522580000|2022-06-06 13:36:20|51.72|49.32|51.44|49.04|51.72|49.32|51.44|49.04|0
1654522590000|2022-06-06 13:36:30|51.38|48.98|51.22|48.82|51.44|49.04|51.22|48.82|0
1654522600000|2022-06-06 13:36:40|51.27|48.87|51|48.6|51.33|48.93|51|48.6|0
1654522610000|2022-06-06 13:36:50|50.89|48.49|50.94|48.54|50.94|48.54|50.83|48.43|0
1654522620000|2022-06-06 13:37:00|50.89|48.49|51.49|49.09|51.49|49.09|50.89|48.49|0
1654522630000|2022-06-06 13:37:10|51.16|48.76|51.16|48.76|51.33|48.93|51.16|48.76|0
1654522640000|2022-06-06 13:37:20|51.05|48.65|51.11|48.71|51.11|48.71|51|48.6|0
1654522650000|2022-06-06 13:37:30|50.94|48.54|51|48.6|51|48.6|50.83|48.43|0
1654522660000|2022-06-06 13:37:40|50.83|48.43|50.72|48.32|50.83|48.43|50.72|48.32|0
1654522670000|2022-06-06 13:37:50|50.67|48.27|50.67|48.27|50.72|48.32|50.67|48.27|0
1654522680000|2022-06-06 13:38:00|50.72|48.32|50.67|48.27|50.83|48.43|50.67|48.27|0
1654522690000|2022-06-06 13:38:10|50.72|48.32|50.78|48.38|50.78|48.38|50.67|48.27|0
1654522700000|2022-06-06 13:38:20|50.83|48.43|51|48.6|51.05|48.65|50.83|48.43|0
1654522710000|2022-06-06 13:38:30|50.86|48.46|50.94|48.54|50.94|48.54|50.86|48.46|0
1654522720000|2022-06-06 13:38:40|50.89|48.49|50.83|48.43|50.94|48.54|50.83|48.43|0
1654522730000|2022-06-06 13:38:50|50.86|48.46|50.94|48.54|50.94|48.54|50.83|48.43|0
1654522740000|2022-06-06 13:39:00|50.78|48.38|50.78|48.38|50.78|48.38|50.75|48.35|0
1654522750000|2022-06-06 13:39:10|50.67|48.27|50.5|48.1|50.67|48.27|50.5|48.1|0
1654522760000|2022-06-06 13:39:20|50.47|48.07|50.56|48.16|50.56|48.16|50.45|48.05|0
1654522770000|2022-06-06 13:39:30|50.61|48.21|50.83|48.43|50.83|48.43|50.61|48.21|0
1654522780000|2022-06-06 13:39:40|50.99|48.59|51.22|48.82|51.24|48.84|50.99|48.59|0
1654522790000|2022-06-06 13:39:50|51.38|48.98|51.44|49.04|51.44|49.04|51.33|48.93|0
1654522800000|2022-06-06 13:40:00|51.55|49.15|51.27|48.87|51.55|49.15|51.16|48.76|0
1654522810000|2022-06-06 13:40:10|51.22|48.82|51.44|49.04|51.44|49.04|50.99|48.59|0
1654522820000|2022-06-06 13:40:20|51.49|49.09|51.44|49.04|51.49|49.09|51.33|48.93|0
1654522830000|2022-06-06 13:40:30|51.38|48.98|51.49|49.09|51.55|49.15|51.38|48.98|0
1654522840000|2022-06-06 13:40:40|51.66|49.26|51.57|49.17|51.66|49.26|51.44|49.04|0
1654522850000|2022-06-06 13:40:50|51.71|49.31|51.66|49.26|51.71|49.31|51.66|49.26|0
1654522860000|2022-06-06 13:41:00|51.88|49.48|51.77|49.37|51.88|49.48|51.77|49.37|0
1654522870000|2022-06-06 13:41:10|51.71|49.31|52.16|49.76|52.27|49.87|51.71|49.31|0
1654522880000|2022-06-06 13:41:20|52.1|49.7|52.44|50.04|52.44|50.04|52.05|49.65|0
1654522890000|2022-06-06 13:41:30|52.55|50.15|52.89|50.49|52.89|50.49|52.55|50.15|0
1654522900000|2022-06-06 13:41:40|53|50.6|52.95|50.55|53|50.6|52.95|50.55|0
1654522910000|2022-06-06 13:41:50|52.89|50.49|52.95|50.55|53|50.6|52.89|50.49|0
1654522920000|2022-06-06 13:42:00|53|50.6|53.17|50.77|53.17|50.77|53|50.6|0
1654522930000|2022-06-06 13:42:10|53.2|50.8|53.34|50.94|53.4|51|53.2|50.8|0
1654522940000|2022-06-06 13:42:20|53.4|51|53.8|51.4|53.8|51.4|53.34|50.94|0
1654522950000|2022-06-06 13:42:30|53.71|51.31|53.86|51.46|53.86|51.46|53.71|51.31|0
1654522960000|2022-06-06 13:42:40|53.92|51.52|53.97|51.57|53.97|51.57|53.57|51.17|0
1654522970000|2022-06-06 13:42:50|54.09|51.69|53.92|51.52|54.09|51.69|53.92|51.52|0
1654522980000|2022-06-06 13:43:00|53.86|51.46|53.66|51.26|53.86|51.46|53.57|51.17|0
1654522990000|2022-06-06 13:43:10|53.52|51.12|53.49|51.09|53.52|51.12|53.34|50.94|0
1654523000000|2022-06-06 13:43:20|53.34|50.94|53.34|50.94|53.46|51.06|53.34|50.94|0
1654523010000|2022-06-06 13:43:30|53.12|50.72|52.86|50.46|53.12|50.72|52.72|50.32|0
1654523020000|2022-06-06 13:43:40|53.06|50.66|53.17|50.77|53.29|50.89|53.06|50.66|0
1654523030000|2022-06-06 13:43:50|53.12|50.72|53.23|50.83|53.29|50.89|53.12|50.72|0
1654523040000|2022-06-06 13:44:00|53.12|50.72|52.83|50.43|53.12|50.72|52.83|50.43|0
1654523050000|2022-06-06 13:44:10|52.8|50.4|52.66|50.26|52.8|50.4|52.66|50.26|0
1654523060000|2022-06-06 13:44:20|52.78|50.38|53|50.6|53.03|50.63|52.78|50.38|0
1654523070000|2022-06-06 13:44:30|52.89|50.49|52.75|50.35|52.89|50.49|52.61|50.21|0
1654523080000|2022-06-06 13:44:40|52.78|50.38|52.72|50.32|52.78|50.38|52.66|50.26|0
1654523090000|2022-06-06 13:44:50|52.55|50.15|52.49|50.09|52.55|50.15|52.38|49.98|0
1654523100000|2022-06-06 13:45:00|52.21|49.81|52.55|50.15|52.55|50.15|52.21|49.81|0
1654523110000|2022-06-06 13:45:10|52.38|49.98|52.61|50.21|52.63|50.23|52.38|49.98|0
1654523120000|2022-06-06 13:45:20|52.38|49.98|52.44|50.04|52.44|50.04|52.38|49.98|0
1654523130000|2022-06-06 13:45:30|52.27|49.87|52.21|49.81|52.27|49.87|52.16|49.76|0
1654523140000|2022-06-06 13:45:40|52.16|49.76|51.79|49.39|52.16|49.76|51.79|49.39|0
1654523150000|2022-06-06 13:45:50|51.77|49.37|51.77|49.37|51.77|49.37|51.66|49.26|0
1654523160000|2022-06-06 13:46:00|51.43|49.03|51.38|48.98|51.49|49.09|51.38|48.98|0
1654523170000|2022-06-06 13:46:10|51.32|48.92|51.54|49.14|51.54|49.14|51.18|48.78|0
1654523180000|2022-06-06 13:46:20|51.49|49.09|51.66|49.26|51.66|49.26|51.38|48.98|0
1654523190000|2022-06-06 13:46:30|51.77|49.37|51.54|49.14|51.77|49.37|51.54|49.14|0
1654523200000|2022-06-06 13:46:40|51.49|49.09|51.27|48.87|51.49|49.09|51.27|48.87|0
1654523210000|2022-06-06 13:46:50|50.77|48.37|50.77|48.37|50.88|48.48|50.77|48.37|0
1654523220000|2022-06-06 13:47:00|50.83|48.43|50.77|48.37|50.88|48.48|50.77|48.37|0
1654523230000|2022-06-06 13:47:10|50.94|48.54|51.02|48.62|51.07|48.67|50.94|48.54|0
1654523240000|2022-06-06 13:47:20|51.16|48.76|51.32|48.92|51.32|48.92|51.16|48.76|0
1654523250000|2022-06-06 13:47:30|51.38|48.98|51.21|48.81|51.38|48.98|51.21|48.81|0
1654523260000|2022-06-06 13:47:40|51.24|48.84|51.16|48.76|51.32|48.92|51.1|48.7|0
1654523270000|2022-06-06 13:47:50|51.21|48.81|50.99|48.59|51.21|48.81|50.99|48.59|0
1654523280000|2022-06-06 13:48:00|50.88|48.48|50.94|48.54|50.94|48.54|50.88|48.48|0
1654523290000|2022-06-06 13:48:10|51.16|48.76|51.16|48.76|51.16|48.76|51.16|48.76|0
1654523300000|2022-06-06 13:48:20|51.21|48.81|51.16|48.76|51.21|48.81|51.05|48.65|0
1654523310000|2022-06-06 13:48:30|51.05|48.65|50.66|48.26|51.05|48.65|50.66|48.26|0
1654523320000|2022-06-06 13:48:40|50.72|48.32|50.28|47.88|50.72|48.32|50.28|47.88|0
1654523330000|2022-06-06 13:48:50|50.17|47.77|50.28|47.88|50.28|47.88|50.12|47.72|0
1654523340000|2022-06-06 13:49:00|50.33|47.93|50.33|47.93|50.39|47.99|50.33|47.93|0
1654523350000|2022-06-06 13:49:10|50.39|47.99|50.39|47.99|50.44|48.04|50.28|47.88|0
1654523360000|2022-06-06 13:49:20|50.72|48.32|50.66|48.26|50.72|48.32|50.66|48.26|0
1654523370000|2022-06-06 13:49:30|50.72|48.32|51.05|48.65|51.21|48.81|50.72|48.32|0
1654523380000|2022-06-06 13:49:40|51.16|48.76|50.99|48.59|51.16|48.76|50.99|48.59|0
1654523390000|2022-06-06 13:49:50|51.1|48.7|51.21|48.81|51.21|48.81|51.05|48.65|0
1654523400000|2022-06-06 13:50:00|51.27|48.87|50.83|48.43|51.27|48.87|50.83|48.43|0
1654523410000|2022-06-06 13:50:10|50.94|48.54|50.77|48.37|50.94|48.54|50.77|48.37|0
1654523420000|2022-06-06 13:50:20|50.61|48.21|50.66|48.26|50.83|48.43|50.61|48.21|0
1654523430000|2022-06-06 13:50:30|50.5|48.1|50.44|48.04|50.5|48.1|50.44|48.04|0
1654523440000|2022-06-06 13:50:40|50.39|47.99|50.88|48.48|50.88|48.48|50.39|47.99|0
1654523450000|2022-06-06 13:50:50|50.94|48.54|50.55|48.15|50.94|48.54|50.55|48.15|0
1654523460000|2022-06-06 13:51:00|50.58|48.18|50.72|48.32|50.72|48.32|50.58|48.18|0
1654523470000|2022-06-06 13:51:10|50.83|48.43|50.93|48.53|50.93|48.53|50.83|48.43|0
1654523480000|2022-06-06 13:51:20|50.77|48.37|50.61|48.21|50.77|48.37|50.61|48.21|0
1654523490000|2022-06-06 13:51:30|50.82|48.42|50.72|48.32|50.82|48.42|50.72|48.32|0
1654523500000|2022-06-06 13:51:40|50.88|48.48|51.15|48.75|51.15|48.75|50.88|48.48|0
1654523510000|2022-06-06 13:51:50|51.21|48.81|51.54|49.14|51.54|49.14|51.21|48.81|0
1654523520000|2022-06-06 13:52:00|51.38|48.98|51.6|49.2|51.6|49.2|51.38|48.98|0
1654523530000|2022-06-06 13:52:10|51.71|49.31|51.6|49.2|51.71|49.31|51.54|49.14|0
1654523540000|2022-06-06 13:52:20|51.65|49.25|51.54|49.14|51.65|49.25|51.54|49.14|0
1654523550000|2022-06-06 13:52:30|51.71|49.31|51.43|49.03|51.71|49.31|51.43|49.03|0
1654523560000|2022-06-06 13:52:40|51.51|49.11|51.32|48.92|51.51|49.11|51.32|48.92|0
1654523570000|2022-06-06 13:52:50|51.21|48.81|51.32|48.92|51.32|48.92|51.21|48.81|0
1654523580000|2022-06-06 13:53:00|51.54|49.14|51.15|48.75|51.54|49.14|51.15|48.75|0
1654523590000|2022-06-06 13:53:10|51.1|48.7|51.32|48.92|51.32|48.92|51.1|48.7|0
1654523600000|2022-06-06 13:53:20|51.04|48.64|51.15|48.75|51.15|48.75|50.99|48.59|0
1654523610000|2022-06-06 13:53:30|51.04|48.64|51.49|49.09|51.49|49.09|51.04|48.64|0
1654523620000|2022-06-06 13:53:40|51.51|49.11|51.54|49.14|51.71|49.31|51.51|49.11|0
1654523630000|2022-06-06 13:53:50|51.65|49.25|51.6|49.2|51.65|49.25|51.38|48.98|0
1654523640000|2022-06-06 13:54:00|51.71|49.31|51.88|49.48|51.88|49.48|51.71|49.31|0
1654523650000|2022-06-06 13:54:10|51.6|49.2|51.37|48.97|51.6|49.2|51.37|48.97|0
1654523660000|2022-06-06 13:54:20|51.32|48.92|51.1|48.7|51.32|48.92|51.1|48.7|0
1654523670000|2022-06-06 13:54:30|50.99|48.59|50.93|48.53|50.99|48.59|50.88|48.48|0
1654523680000|2022-06-06 13:54:40|51.01|48.61|51.51|49.11|51.51|49.11|51.01|48.61|0
1654523690000|2022-06-06 13:54:50|51.6|49.2|51.49|49.09|51.71|49.31|51.49|49.09|0
1654523700000|2022-06-06 13:55:00|51.32|48.92|51.21|48.81|51.32|48.92|51.21|48.81|0
1654523710000|2022-06-06 13:55:10|51.37|48.97|51.37|48.97|51.37|48.97|51.32|48.92|0
1654523720000|2022-06-06 13:55:20|51.51|49.11|51.6|49.2|51.62|49.22|51.51|49.11|0
1654523730000|2022-06-06 13:55:30|51.54|49.14|51.54|49.14|51.6|49.2|51.54|49.14|0
1654523740000|2022-06-06 13:55:40|51.32|48.92|51.6|49.2|51.6|49.2|51.32|48.92|0
1654523750000|2022-06-06 13:55:50|51.65|49.25|51.99|49.59|51.99|49.59|51.49|49.09|0
1654523760000|2022-06-06 13:56:00|52.01|49.61|52.04|49.64|52.04|49.64|51.99|49.59|0
1654523770000|2022-06-06 13:56:10|51.99|49.59|51.43|49.03|51.99|49.59|51.43|49.03|0
1654523780000|2022-06-06 13:56:20|51.37|48.97|51.43|49.03|51.6|49.2|51.37|48.97|0
1654523790000|2022-06-06 13:56:30|51.26|48.86|51.37|48.97|51.37|48.97|51.04|48.64|0
1654523800000|2022-06-06 13:56:40|51.46|49.06|51.6|49.2|51.6|49.2|51.46|49.06|0
1654523810000|2022-06-06 13:56:50|51.71|49.31|51.93|49.53|51.93|49.53|51.71|49.31|0
1654523820000|2022-06-06 13:57:00|51.76|49.36|51.76|49.36|51.76|49.36|51.73|49.33|0
1654523830000|2022-06-06 13:57:10|51.82|49.42|51.93|49.53|51.93|49.53|51.79|49.39|0
1654523840000|2022-06-06 13:57:20|51.76|49.36|51.76|49.36|51.76|49.36|51.6|49.2|0
1654523850000|2022-06-06 13:57:30|51.82|49.42|51.82|49.42|51.82|49.42|51.71|49.31|0
1654523860000|2022-06-06 13:57:40|51.79|49.39|51.82|49.42|51.99|49.59|51.79|49.39|0
1654523870000|2022-06-06 13:57:50|51.93|49.53|51.93|49.53|51.93|49.53|51.82|49.42|0
1654523880000|2022-06-06 13:58:00|51.87|49.47|51.71|49.31|52.1|49.7|51.71|49.31|0
1654523890000|2022-06-06 13:58:10|51.68|49.28|51.65|49.25|51.68|49.28|51.6|49.2|0
1654523900000|2022-06-06 13:58:20|51.48|49.08|51.59|49.19|51.59|49.19|51.48|49.08|0
1654523910000|2022-06-06 13:58:30|51.48|49.08|51.68|49.28|51.68|49.28|51.37|48.97|0
1654523920000|2022-06-06 13:58:40|51.76|49.36|51.76|49.36|51.84|49.44|51.76|49.36|0
1654523930000|2022-06-06 13:58:50|51.73|49.33|51.54|49.14|51.73|49.33|51.54|49.14|0
1654523940000|2022-06-06 13:59:00|51.65|49.25|51.98|49.58|51.98|49.58|51.65|49.25|0
1654523950000|2022-06-06 13:59:10|52.01|49.61|52.4|50|52.4|50|51.98|49.58|0
1654523960000|2022-06-06 13:59:20|52.49|50.09|52.71|50.31|52.71|50.31|52.49|50.09|0
1654523970000|2022-06-06 13:59:30|52.6|50.2|52.77|50.37|52.88|50.48|52.6|50.2|0
1654523980000|2022-06-06 13:59:40|53|50.6|53.17|50.77|53.17|50.77|53|50.6|0
1654523990000|2022-06-06 13:59:50|53.22|50.82|53.22|50.82|53.22|50.82|53.17|50.77|0
1654524000000|2022-06-06 14:00:00|53.62|51.22|53.57|51.17|53.74|51.34|53.57|51.17|0
1654524010000|2022-06-06 14:00:10|53.68|51.28|53.51|51.11|53.68|51.28|53.51|51.11|0
1654524020000|2022-06-06 14:00:20|53.22|50.82|53.36|50.96|53.36|50.96|53.22|50.82|0
1654524030000|2022-06-06 14:00:30|53.59|51.19|54.63|52.23|54.63|52.23|53.59|51.19|0
1654524040000|2022-06-06 14:00:40|54.77|52.37|54.66|52.26|54.77|52.37|54.6|52.2|0
1654524050000|2022-06-06 14:00:50|54.77|52.37|55.07|52.67|55.07|52.67|54.77|52.37|0
1654524060000|2022-06-06 14:01:00|55.12|52.72|54.95|52.55|55.12|52.72|54.89|52.49|0
1654524070000|2022-06-06 14:01:10|55.07|52.67|55.18|52.78|55.18|52.78|55.07|52.67|0
1654524080000|2022-06-06 14:01:20|55.42|53.02|55.07|52.67|55.42|53.02|55.07|52.67|0
1654524090000|2022-06-06 14:01:30|55.12|52.72|54.89|52.49|55.12|52.72|54.83|52.43|0
1654524100000|2022-06-06 14:01:40|54.83|52.43|54.95|52.55|54.95|52.55|54.83|52.43|0
1654524110000|2022-06-06 14:01:50|54.89|52.49|54.6|52.2|54.89|52.49|54.6|52.2|0
1654524120000|2022-06-06 14:02:00|54.77|52.37|55.01|52.61|55.01|52.61|54.72|52.32|0
1654524130000|2022-06-06 14:02:10|54.95|52.55|55.06|52.66|55.06|52.66|54.72|52.32|0
1654524140000|2022-06-06 14:02:20|55.01|52.61|55.01|52.61|55.06|52.66|55.01|52.61|0
1654524150000|2022-06-06 14:02:30|54.95|52.55|55.12|52.72|55.12|52.72|54.95|52.55|0
1654524160000|2022-06-06 14:02:40|55.06|52.66|55.3|52.9|55.3|52.9|55.06|52.66|0
1654524170000|2022-06-06 14:02:50|55.36|52.96|55.53|53.13|55.53|53.13|55.36|52.96|0
1654524180000|2022-06-06 14:03:00|55.38|52.98|55.5|53.1|55.53|53.13|55.38|52.98|0
1654524190000|2022-06-06 14:03:10|55.59|53.19|55.71|53.31|55.71|53.31|55.59|53.19|0
1654524200000|2022-06-06 14:03:20|55.83|53.43|55.71|53.31|55.89|53.49|55.71|53.31|0
1654524210000|2022-06-06 14:03:30|55.77|53.37|55.71|53.31|55.77|53.37|55.65|53.25|0
1654524220000|2022-06-06 14:03:40|55.83|53.43|55.89|53.49|55.94|53.54|55.83|53.43|0
1654524230000|2022-06-06 14:03:50|55.94|53.54|55.89|53.49|56|53.6|55.89|53.49|0
1654524240000|2022-06-06 14:04:00|55.83|53.43|55.83|53.43|55.89|53.49|55.83|53.43|0
1654524250000|2022-06-06 14:04:10|55.77|53.37|55.71|53.31|55.83|53.43|55.71|53.31|0
1654524260000|2022-06-06 14:04:20|55.83|53.43|55.83|53.43|55.88|53.48|55.77|53.37|0
1654524270000|2022-06-06 14:04:30|55.88|53.48|55.88|53.48|56|53.6|55.88|53.48|0
1654524280000|2022-06-06 14:04:40|55.65|53.25|55.68|53.28|55.68|53.28|55.59|53.19|0
1654524290000|2022-06-06 14:04:50|55.59|53.19|55.71|53.31|55.71|53.31|55.59|53.19|0
1654524300000|2022-06-06 14:05:00|55.65|53.25|55.77|53.37|55.88|53.48|55.65|53.25|0
1654524310000|2022-06-06 14:05:10|55.88|53.48|55.77|53.37|55.88|53.48|55.77|53.37|0
1654524320000|2022-06-06 14:05:20|55.88|53.48|55.53|53.13|55.88|53.48|55.53|53.13|0
1654524330000|2022-06-06 14:05:30|55.47|53.07|55.5|53.1|55.5|53.1|55.41|53.01|0
1654524340000|2022-06-06 14:05:40|55.47|53.07|56.87|54.47|56.87|54.47|55.44|53.04|0
1654524350000|2022-06-06 14:05:50|57.05|54.65|55.97|53.57|57.05|54.65|55.97|53.57|0
1654524360000|2022-06-06 14:06:00|56.09|53.69|56.28|53.88|56.28|53.88|55.81|53.41|0
1654524370000|2022-06-06 14:06:10|56.34|53.94|56.52|54.12|56.52|54.12|56.34|53.94|0
1654524380000|2022-06-06 14:06:20|56.4|54|56.46|54.06|56.46|54.06|56.34|53.94|0
1654524390000|2022-06-06 14:06:30|56.4|54|56.34|53.94|56.4|54|56.22|53.82|0
1654524400000|2022-06-06 14:06:40|56.46|54.06|56.46|54.06|56.46|54.06|56.4|54|0
1654524410000|2022-06-06 14:06:50|56.52|54.12|56.62|54.22|56.85|54.45|56.52|54.12|0
1654524420000|2022-06-06 14:07:00|56.73|54.33|56.68|54.28|56.79|54.39|56.68|54.28|0
1654524430000|2022-06-06 14:07:10|56.7|54.3|56.62|54.22|56.7|54.3|56.5|54.1|0
1654524440000|2022-06-06 14:07:20|56.73|54.33|56.62|54.22|56.73|54.33|56.62|54.22|0
1654524450000|2022-06-06 14:07:30|56.5|54.1|56.41|54.01|56.5|54.1|56.32|53.92|0
1654524460000|2022-06-06 14:07:40|56.5|54.1|55.91|53.51|56.5|54.1|55.91|53.51|0
1654524470000|2022-06-06 14:07:50|55.85|53.45|55.73|53.33|55.91|53.51|55.73|53.33|0
1654524480000|2022-06-06 14:08:00|55.85|53.45|55.73|53.33|55.85|53.45|55.67|53.27|0
1654524490000|2022-06-06 14:08:10|55.79|53.39|55.87|53.47|55.96|53.56|55.79|53.39|0
1654524500000|2022-06-06 14:08:20|55.96|53.56|55.96|53.56|56.02|53.62|55.91|53.51|0
1654524510000|2022-06-06 14:08:30|55.85|53.45|56.02|53.62|56.02|53.62|55.85|53.45|0
1654524520000|2022-06-06 14:08:40|55.96|53.56|55.85|53.45|55.96|53.56|55.85|53.45|0
1654524530000|2022-06-06 14:08:50|55.79|53.39|55.9|53.5|55.9|53.5|55.79|53.39|0
1654524540000|2022-06-06 14:09:00|55.85|53.45|56.08|53.68|56.08|53.68|55.85|53.45|0
1654524550000|2022-06-06 14:09:10|56.02|53.62|55.73|53.33|56.02|53.62|55.73|53.33|0
1654524560000|2022-06-06 14:09:20|55.85|53.45|55.85|53.45|55.9|53.5|55.85|53.45|0
1654524570000|2022-06-06 14:09:30|55.96|53.56|56.08|53.68|56.08|53.68|55.96|53.56|0
1654524580000|2022-06-06 14:09:40|56.14|53.74|56.08|53.68|56.32|53.92|56.08|53.68|0
1654524590000|2022-06-06 14:09:50|55.9|53.5|55.9|53.5|56.02|53.62|55.9|53.5|0
1654524600000|2022-06-06 14:10:00|56.02|53.62|55.85|53.45|56.02|53.62|55.79|53.39|0
1654524610000|2022-06-06 14:10:10|55.9|53.5|56.2|53.8|56.2|53.8|55.9|53.5|0
1654524620000|2022-06-06 14:10:20|56.14|53.74|56.02|53.62|56.14|53.74|56.02|53.62|0
1654524630000|2022-06-06 14:10:30|55.9|53.5|55.96|53.56|55.96|53.56|55.79|53.39|0
1654524640000|2022-06-06 14:10:40|55.85|53.45|56.08|53.68|56.14|53.74|55.85|53.45|0
1654524650000|2022-06-06 14:10:50|56.2|53.8|56.08|53.68|56.26|53.86|56.08|53.68|0
1654524660000|2022-06-06 14:11:00|55.96|53.56|55.84|53.44|56.02|53.62|55.84|53.44|0
1654524670000|2022-06-06 14:11:10|55.9|53.5|55.96|53.56|55.96|53.56|55.61|53.21|0
1654524680000|2022-06-06 14:11:20|55.9|53.5|55.79|53.39|55.99|53.59|55.79|53.39|0
1654524690000|2022-06-06 14:11:30|55.9|53.5|56.38|53.98|56.38|53.98|55.9|53.5|0
1654524700000|2022-06-06 14:11:40|56.49|54.09|56.55|54.15|56.55|54.15|56.49|54.09|0
1654524710000|2022-06-06 14:11:50|56.44|54.04|56.38|53.98|56.44|54.04|56.32|53.92|0
1654524720000|2022-06-06 14:12:00|56.46|54.06|56.2|53.8|56.46|54.06|56.08|53.68|0
1654524730000|2022-06-06 14:12:10|56.26|53.86|56.38|53.98|56.46|54.06|56.26|53.86|0
1654524740000|2022-06-06 14:12:20|56.2|53.8|56.23|53.83|56.23|53.83|56.14|53.74|0
1654524750000|2022-06-06 14:12:30|56.26|53.86|56.14|53.74|56.26|53.86|56.14|53.74|0
1654524760000|2022-06-06 14:12:40|55.96|53.56|56.14|53.74|56.14|53.74|55.96|53.56|0
1654524770000|2022-06-06 14:12:50|56.2|53.8|56.38|53.98|56.38|53.98|56.2|53.8|0
1654524780000|2022-06-06 14:13:00|56.43|54.03|56.49|54.09|56.49|54.09|56.43|54.03|0
1654524790000|2022-06-06 14:13:10|56.43|54.03|56.43|54.03|56.49|54.09|56.38|53.98|0
1654524800000|2022-06-06 14:13:20|56.49|54.09|56.43|54.03|56.55|54.15|56.43|54.03|0
1654524810000|2022-06-06 14:13:30|56.55|54.15|56.26|53.86|56.55|54.15|56.26|53.86|0
1654524820000|2022-06-06 14:13:40|56.14|53.74|56.17|53.77|56.2|53.8|56.14|53.74|0
1654524830000|2022-06-06 14:13:50|56.02|53.62|56.08|53.68|56.08|53.68|56.02|53.62|0
1654524840000|2022-06-06 14:14:00|56.32|53.92|56.38|53.98|56.38|53.98|56.2|53.8|0
1654524850000|2022-06-06 14:14:10|56.49|54.09|56.26|53.86|56.49|54.09|56.26|53.86|0
1654524860000|2022-06-06 14:14:20|56.2|53.8|56.23|53.83|56.23|53.83|56.08|53.68|0
1654524870000|2022-06-06 14:14:30|56.2|53.8|56.14|53.74|56.32|53.92|56.14|53.74|0
1654524880000|2022-06-06 14:14:40|55.96|53.56|55.84|53.44|55.96|53.56|55.78|53.38|0
1654524890000|2022-06-06 14:14:50|55.96|53.56|56.32|53.92|56.32|53.92|55.96|53.56|0
1654524900000|2022-06-06 14:15:00|56.26|53.86|56.43|54.03|56.43|54.03|56.26|53.86|0
1654524910000|2022-06-06 14:15:10|56.37|53.97|56.2|53.8|56.37|53.97|56.2|53.8|0
1654524920000|2022-06-06 14:15:20|55.96|53.56|55.67|53.27|55.96|53.56|55.67|53.27|0
1654524930000|2022-06-06 14:15:30|55.9|53.5|55.84|53.44|56.02|53.62|55.84|53.44|0
1654524940000|2022-06-06 14:15:40|55.78|53.38|55.46|53.06|55.78|53.38|55.46|53.06|0
1654524950000|2022-06-06 14:15:50|55.58|53.18|55.55|53.15|55.67|53.27|55.49|53.09|0
1654524960000|2022-06-06 14:16:00|55.37|52.97|54.97|52.57|55.37|52.97|54.97|52.57|0
1654524970000|2022-06-06 14:16:10|54.85|52.45|54.56|52.16|54.85|52.45|54.56|52.16|0
1654524980000|2022-06-06 14:16:20|54.79|52.39|54.85|52.45|54.85|52.45|54.73|52.33|0
1654524990000|2022-06-06 14:16:30|54.67|52.27|54.97|52.57|54.97|52.57|54.67|52.27|0
1654525000000|2022-06-06 14:16:40|55.02|52.62|55.31|52.91|55.31|52.91|55.02|52.62|0
1654525010000|2022-06-06 14:16:50|55.26|52.86|55.49|53.09|55.49|53.09|55.26|52.86|0
1654525020000|2022-06-06 14:17:00|55.78|53.38|55.78|53.38|55.9|53.5|55.78|53.38|0
1654525030000|2022-06-06 14:17:10|55.96|53.56|55.61|53.21|55.96|53.56|55.61|53.21|0
1654525040000|2022-06-06 14:17:20|55.55|53.15|55.14|52.74|55.55|53.15|55.14|52.74|0
1654525050000|2022-06-06 14:17:30|55.2|52.8|55.34|52.94|55.37|52.97|55.2|52.8|0
1654525060000|2022-06-06 14:17:40|55.43|53.03|55.49|53.09|55.55|53.15|55.43|53.03|0
1654525070000|2022-06-06 14:17:50|55.43|53.03|55.31|52.91|55.43|53.03|55.31|52.91|0
1654525080000|2022-06-06 14:18:00|55.14|52.74|55.02|52.62|55.14|52.74|54.91|52.51|0
1654525090000|2022-06-06 14:18:10|55.08|52.68|54.91|52.51|55.08|52.68|54.82|52.42|0
1654525100000|2022-06-06 14:18:20|54.96|52.56|55.02|52.62|55.02|52.62|54.96|52.56|0
1654525110000|2022-06-06 14:18:30|54.96|52.56|55.14|52.74|55.14|52.74|54.85|52.45|0
1654525120000|2022-06-06 14:18:40|55.17|52.77|55.02|52.62|55.17|52.77|55.02|52.62|0
1654525130000|2022-06-06 14:18:50|55.08|52.68|55.31|52.91|55.31|52.91|54.96|52.56|0
1654525140000|2022-06-06 14:19:00|55.23|52.83|55.31|52.91|55.31|52.91|55.23|52.83|0
1654525150000|2022-06-06 14:19:10|55.37|52.97|54.96|52.56|55.37|52.97|54.96|52.56|0
1654525160000|2022-06-06 14:19:20|54.99|52.59|54.96|52.56|55.02|52.62|54.96|52.56|0
1654525170000|2022-06-06 14:19:30|55.14|52.74|55.26|52.86|55.37|52.97|55.14|52.74|0
1654525180000|2022-06-06 14:19:40|55.31|52.91|55.26|52.86|55.37|52.97|55.26|52.86|0
1654525190000|2022-06-06 14:19:50|55.31|52.91|55.37|52.97|55.37|52.97|55.2|52.8|0
1654525200000|2022-06-06 14:20:00|55.25|52.85|55.02|52.62|55.25|52.85|55.02|52.62|0
1654525210000|2022-06-06 14:20:10|55.14|52.74|55.37|52.97|55.43|53.03|55.14|52.74|0
1654525220000|2022-06-06 14:20:20|55.31|52.91|55.25|52.85|55.37|52.97|55.25|52.85|0
1654525230000|2022-06-06 14:20:30|55.31|52.91|55.37|52.97|55.43|53.03|55.31|52.91|0
1654525240000|2022-06-06 14:20:40|55.25|52.85|55.22|52.82|55.25|52.85|55.2|52.8|0
1654525250000|2022-06-06 14:20:50|55.43|53.03|55.46|53.06|55.55|53.15|55.43|53.03|0
1654525260000|2022-06-06 14:21:00|55.08|52.68|54.91|52.51|55.08|52.68|54.91|52.51|0
1654525270000|2022-06-06 14:21:10|54.79|52.39|54.96|52.56|54.96|52.56|54.76|52.36|0
1654525280000|2022-06-06 14:21:20|55.2|52.8|55.25|52.85|55.25|52.85|55.08|52.68|0
1654525290000|2022-06-06 14:21:30|55.31|52.91|55.49|53.09|55.49|53.09|55.31|52.91|0
1654525300000|2022-06-06 14:21:40|55.55|53.15|55.55|53.15|55.61|53.21|55.55|53.15|0
1654525310000|2022-06-06 14:21:50|55.31|52.91|55.08|52.68|55.31|52.91|55.08|52.68|0
1654525320000|2022-06-06 14:22:00|54.96|52.56|54.96|52.56|54.96|52.56|54.85|52.45|0
1654525330000|2022-06-06 14:22:10|55.14|52.74|55.2|52.8|55.2|52.8|55.11|52.71|0
1654525340000|2022-06-06 14:22:20|54.9|52.5|54.79|52.39|54.9|52.5|54.67|52.27|0
1654525350000|2022-06-06 14:22:30|54.99|52.59|54.96|52.56|55.08|52.68|54.96|52.56|0
1654525360000|2022-06-06 14:22:40|55.02|52.62|55.14|52.74|55.14|52.74|55.02|52.62|0
1654525370000|2022-06-06 14:22:50|55.08|52.68|55.31|52.91|55.31|52.91|55.08|52.68|0
1654525380000|2022-06-06 14:23:00|55.43|53.03|55.6|53.2|55.6|53.2|55.43|53.03|0
1654525390000|2022-06-06 14:23:10|55.37|52.97|55.2|52.8|55.37|52.97|55.14|52.74|0
1654525400000|2022-06-06 14:23:20|55.08|52.68|55.14|52.74|55.14|52.74|55.02|52.62|0
1654525410000|2022-06-06 14:23:30|55.02|52.62|54.96|52.56|55.02|52.62|54.96|52.56|0
1654525420000|2022-06-06 14:23:40|55.05|52.65|55.02|52.62|55.08|52.68|55.02|52.62|0
1654525430000|2022-06-06 14:23:50|55.08|52.68|54.87|52.47|55.08|52.68|54.87|52.47|0
1654525440000|2022-06-06 14:24:00|54.79|52.39|55.02|52.62|55.02|52.62|54.79|52.39|0
1654525450000|2022-06-06 14:24:10|55.08|52.68|54.99|52.59|55.08|52.68|54.96|52.56|0
1654525460000|2022-06-06 14:24:20|55.14|52.74|55.02|52.62|55.14|52.74|55.02|52.62|0
1654525470000|2022-06-06 14:24:30|55.14|52.74|54.96|52.56|55.14|52.74|54.96|52.56|0
1654525480000|2022-06-06 14:24:40|54.79|52.39|55.08|52.68|55.08|52.68|54.79|52.39|0
1654525490000|2022-06-06 14:24:50|55.47|53.07|55.3|52.9|55.53|53.13|55.3|52.9|0
1654525500000|2022-06-06 14:25:00|55.12|52.72|55.06|52.66|55.24|52.84|55.06|52.66|0
1654525510000|2022-06-06 14:25:10|54.95|52.55|54.86|52.46|55.03|52.63|54.86|52.46|0
1654525520000|2022-06-06 14:25:20|55.01|52.61|55.03|52.63|55.12|52.72|55.01|52.61|0
1654525530000|2022-06-06 14:25:30|55.01|52.61|54.95|52.55|55.18|52.78|54.95|52.55|0
1654525540000|2022-06-06 14:25:40|54.77|52.37|54.83|52.43|54.83|52.43|54.66|52.26|0
1654525550000|2022-06-06 14:25:50|54.77|52.37|54.98|52.58|54.98|52.58|54.77|52.37|0
1654525560000|2022-06-06 14:26:00|55.06|52.66|54.83|52.43|55.12|52.72|54.83|52.43|0
1654525570000|2022-06-06 14:26:10|54.89|52.49|54.66|52.26|54.89|52.49|54.66|52.26|0
1654525580000|2022-06-06 14:26:20|54.83|52.43|55.12|52.72|55.12|52.72|54.83|52.43|0
1654525590000|2022-06-06 14:26:30|55.3|52.9|55.59|53.19|55.59|53.19|55.3|52.9|0
1654525600000|2022-06-06 14:26:40|55.36|52.96|55.3|52.9|55.36|52.96|55.12|52.72|0
1654525610000|2022-06-06 14:26:50|55.36|52.96|55.59|53.19|55.59|53.19|55.36|52.96|0
1654525620000|2022-06-06 14:27:00|55.82|53.42|55.76|53.36|55.82|53.42|55.76|53.36|0
1654525630000|2022-06-06 14:27:10|55.68|53.28|56.03|53.63|56.03|53.63|55.65|53.25|0
1654525640000|2022-06-06 14:27:20|55.94|53.54|55.94|53.54|56.06|53.66|55.94|53.54|0
1654525650000|2022-06-06 14:27:30|56|53.6|56.24|53.84|56.24|53.84|56|53.6|0
1654525660000|2022-06-06 14:27:40|56.29|53.89|56.18|53.78|56.29|53.89|56.18|53.78|0
1654525670000|2022-06-06 14:27:50|56.24|53.84|56.29|53.89|56.29|53.89|56.24|53.84|0
1654525680000|2022-06-06 14:28:00|56.24|53.84|55.94|53.54|56.24|53.84|55.94|53.54|0
1654525690000|2022-06-06 14:28:10|55.85|53.45|55.91|53.51|55.94|53.54|55.85|53.45|0
1654525700000|2022-06-06 14:28:20|56|53.6|56|53.6|56|53.6|55.91|53.51|0
1654525710000|2022-06-06 14:28:30|55.82|53.42|56|53.6|56|53.6|55.82|53.42|0
1654525720000|2022-06-06 14:28:40|55.88|53.48|55.91|53.51|55.94|53.54|55.82|53.42|0
1654525730000|2022-06-06 14:28:50|55.82|53.42|55.88|53.48|55.94|53.54|55.82|53.42|0
1654525740000|2022-06-06 14:29:00|56.29|53.89|56.38|53.98|56.38|53.98|56.29|53.89|0
1654525750000|2022-06-06 14:29:10|56.29|53.89|56.12|53.72|56.29|53.89|56.12|53.72|0
1654525760000|2022-06-06 14:29:20|56.18|53.78|56.35|53.95|56.35|53.95|56.18|53.78|0
1654525770000|2022-06-06 14:29:30|56.29|53.89|56.06|53.66|56.29|53.89|56.06|53.66|0
1654525780000|2022-06-06 14:29:40|56.18|53.78|55.94|53.54|56.18|53.78|55.94|53.54|0
1654525790000|2022-06-06 14:29:50|55.82|53.42|55.76|53.36|55.82|53.42|55.76|53.36|0
1654525800000|2022-06-06 14:30:00|56|53.6|56.23|53.83|56.23|53.83|56|53.6|0
1654525810000|2022-06-06 14:30:10|56.29|53.89|56.18|53.78|56.41|54.01|56.18|53.78|0
1654525820000|2022-06-06 14:30:20|56.35|53.95|56.38|53.98|56.38|53.98|56.32|53.92|0
1654525830000|2022-06-06 14:30:30|56.06|53.66|55.53|53.13|56.06|53.66|55.53|53.13|0
1654525840000|2022-06-06 14:30:40|55.59|53.19|55.7|53.3|55.7|53.3|55.59|53.19|0
1654525850000|2022-06-06 14:30:50|55.82|53.42|55.56|53.16|55.82|53.42|55.56|53.16|0
1654525860000|2022-06-06 14:31:00|55.41|53.01|55.53|53.13|55.59|53.19|55.41|53.01|0
1654525870000|2022-06-06 14:31:10|55.41|53.01|55.47|53.07|55.47|53.07|55.35|52.95|0
1654525880000|2022-06-06 14:31:20|55.65|53.25|55.82|53.42|55.82|53.42|55.65|53.25|0
1654525890000|2022-06-06 14:31:30|55.88|53.48|55.7|53.3|55.88|53.48|55.7|53.3|0
1654525900000|2022-06-06 14:31:40|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1654525910000|2022-06-06 14:31:50|55.88|53.48|55.82|53.42|56|53.6|55.82|53.42|0
1654525920000|2022-06-06 14:32:00|55.94|53.54|55.94|53.54|55.94|53.54|55.82|53.42|0
1654525930000|2022-06-06 14:32:10|55.82|53.42|56|53.6|56|53.6|55.7|53.3|0
1654525940000|2022-06-06 14:32:20|56.06|53.66|56.06|53.66|56.12|53.72|56|53.6|0
1654525950000|2022-06-06 14:32:30|56.12|53.72|56.12|53.72|56.12|53.72|56|53.6|0
1654525960000|2022-06-06 14:32:40|56.23|53.83|56.17|53.77|56.23|53.83|56.12|53.72|0
1654525970000|2022-06-06 14:32:50|56.32|53.92|56.47|54.07|56.53|54.13|56.32|53.92|0
1654525980000|2022-06-06 14:33:00|56.53|54.13|56.41|54.01|56.53|54.13|56.35|53.95|0
1654525990000|2022-06-06 14:33:10|56.35|53.95|56.47|54.07|56.53|54.13|56.35|53.95|0
1654526000000|2022-06-06 14:33:20|56.53|54.13|56.53|54.13|56.53|54.13|56.47|54.07|0
1654526010000|2022-06-06 14:33:30|56.47|54.07|56.29|53.89|56.47|54.07|56.29|53.89|0
1654526020000|2022-06-06 14:33:40|56.41|54.01|56.53|54.13|56.53|54.13|56.41|54.01|0
1654526030000|2022-06-06 14:33:50|56.41|54.01|56.44|54.04|56.44|54.04|56.35|53.95|0
1654526040000|2022-06-06 14:34:00|56.41|54.01|56.35|53.95|56.41|54.01|56.35|53.95|0
1654526050000|2022-06-06 14:34:10|56.41|54.01|56.47|54.07|56.53|54.13|56.41|54.01|0
1654526060000|2022-06-06 14:34:20|56.53|54.13|56.53|54.13|56.53|54.13|56.47|54.07|0
1654526070000|2022-06-06 14:34:30|56.47|54.07|56.53|54.13|56.53|54.13|56.47|54.07|0
1654526080000|2022-06-06 14:34:40|56.47|54.07|56.35|53.95|56.47|54.07|56.35|53.95|0
1654526090000|2022-06-06 14:34:50|56.23|53.83|56.23|53.83|56.35|53.95|56.23|53.83|0
1654526100000|2022-06-06 14:35:00|56.29|53.89|56.47|54.07|56.47|54.07|56.23|53.83|0
1654526110000|2022-06-06 14:35:10|56.53|54.13|56.29|53.89|56.53|54.13|56.29|53.89|0
1654526120000|2022-06-06 14:35:20|56.41|54.01|56.17|53.77|56.41|54.01|56.17|53.77|0
1654526130000|2022-06-06 14:35:30|56.35|53.95|56.23|53.83|56.35|53.95|56.23|53.83|0
1654526140000|2022-06-06 14:35:40|56.17|53.77|55.82|53.42|56.17|53.77|55.82|53.42|0
1654526150000|2022-06-06 14:35:50|55.88|53.48|56.06|53.66|56.06|53.66|55.88|53.48|0
1654526160000|2022-06-06 14:36:00|55.88|53.48|55.82|53.42|55.88|53.48|55.82|53.42|0
1654526170000|2022-06-06 14:36:10|55.94|53.54|56|53.6|56|53.6|55.94|53.54|0
1654526180000|2022-06-06 14:36:20|55.88|53.48|55.88|53.48|55.88|53.48|55.82|53.42|0
1654526190000|2022-06-06 14:36:30|55.82|53.42|55.58|53.18|55.82|53.42|55.58|53.18|0
1654526200000|2022-06-06 14:36:40|55.47|53.07|55.18|52.78|55.47|53.07|55.18|52.78|0
1654526210000|2022-06-06 14:36:50|55.35|52.95|55.53|53.13|55.53|53.13|55.35|52.95|0
1654526220000|2022-06-06 14:37:00|55.64|53.24|55.82|53.42|55.82|53.42|55.64|53.24|0
1654526230000|2022-06-06 14:37:10|56|53.6|55.94|53.54|56|53.6|55.94|53.54|0
1654526240000|2022-06-06 14:37:20|55.88|53.48|55.76|53.36|55.88|53.48|55.7|53.3|0
1654526250000|2022-06-06 14:37:30|55.7|53.3|55.5|53.1|55.7|53.3|55.5|53.1|0
1654526260000|2022-06-06 14:37:40|55.64|53.24|55.53|53.13|55.64|53.24|55.53|53.13|0
1654526270000|2022-06-06 14:37:50|55.47|53.07|55.41|53.01|55.53|53.13|55.41|53.01|0
1654526280000|2022-06-06 14:38:00|55.47|53.07|55.12|52.72|55.47|53.07|55.12|52.72|0
1654526290000|2022-06-06 14:38:10|55.35|52.95|55.41|53.01|55.41|53.01|55.29|52.89|0
1654526300000|2022-06-06 14:38:20|55.29|52.89|55.47|53.07|55.47|53.07|55.23|52.83|0
1654526310000|2022-06-06 14:38:30|55.41|53.01|55.35|52.95|55.41|53.01|55.35|52.95|0
1654526320000|2022-06-06 14:38:40|55.47|53.07|55.53|53.13|55.58|53.18|55.47|53.07|0
1654526330000|2022-06-06 14:38:50|55.64|53.24|55.7|53.3|55.7|53.3|55.58|53.18|0
1654526340000|2022-06-06 14:39:00|55.82|53.42|55.76|53.36|55.82|53.42|55.76|53.36|0
1654526350000|2022-06-06 14:39:10|55.82|53.42|55.58|53.18|55.82|53.42|55.58|53.18|0
1654526360000|2022-06-06 14:39:20|55.47|53.07|55.7|53.3|55.7|53.3|55.47|53.07|0
1654526370000|2022-06-06 14:39:30|55.64|53.24|55.94|53.54|55.94|53.54|55.64|53.24|0
1654526380000|2022-06-06 14:39:40|55.88|53.48|55.7|53.3|55.88|53.48|55.7|53.3|0
1654526390000|2022-06-06 14:39:50|55.88|53.48|55.94|53.54|55.94|53.54|55.88|53.48|0
1654526400000|2022-06-06 14:40:00|56.17|53.77|56.35|53.95|56.35|53.95|56.17|53.77|0
1654526410000|2022-06-06 14:40:10|56.23|53.83|56.05|53.65|56.23|53.83|55.94|53.54|0
1654526420000|2022-06-06 14:40:20|55.99|53.59|56.23|53.83|56.23|53.83|55.94|53.54|0
1654526430000|2022-06-06 14:40:30|56.17|53.77|56.17|53.77|56.17|53.77|56.11|53.71|0
1654526440000|2022-06-06 14:40:40|55.99|53.59|56.35|53.95|56.35|53.95|55.99|53.59|0
1654526450000|2022-06-06 14:40:50|56.41|54.01|56.38|53.98|56.41|54.01|56.38|53.98|0
1654526460000|2022-06-06 14:41:00|56.35|53.95|56.47|54.07|56.47|54.07|56.35|53.95|0
1654526470000|2022-06-06 14:41:10|56.53|54.13|56.53|54.13|56.53|54.13|56.53|54.13|0
1654526500000|2022-06-06 14:41:40|56.47|54.07|56.47|54.07|56.47|54.07|56.41|54.01|0
1654526510000|2022-06-06 14:41:50|56.53|54.13|56.41|54.01|56.53|54.13|56.41|54.01|0
1654526520000|2022-06-06 14:42:00|56.47|54.07|56.47|54.07|56.47|54.07|56.29|53.89|0
1654526530000|2022-06-06 14:42:10|56.35|53.95|55.99|53.59|56.35|53.95|55.99|53.59|0
1654526540000|2022-06-06 14:42:20|56.11|53.71|56.05|53.65|56.17|53.77|55.99|53.59|0
1654526550000|2022-06-06 14:42:30|55.88|53.48|55.82|53.42|55.88|53.48|55.7|53.3|0
1654526560000|2022-06-06 14:42:40|55.58|53.18|55.7|53.3|55.7|53.3|55.58|53.18|0
1654526570000|2022-06-06 14:42:50|55.64|53.24|55.52|53.12|55.7|53.3|55.52|53.12|0
1654526580000|2022-06-06 14:43:00|55.47|53.07|55.41|53.01|55.47|53.07|55.41|53.01|0
1654526590000|2022-06-06 14:43:10|55.35|52.95|54.82|52.42|55.35|52.95|54.82|52.42|0
1654526600000|2022-06-06 14:43:20|54.88|52.48|54.88|52.48|54.88|52.48|54.88|52.48|0
1654526610000|2022-06-06 14:43:30|55.06|52.66|55.41|53.01|55.41|53.01|55.06|52.66|0
1654526620000|2022-06-06 14:43:40|55.29|52.89|55.46|53.06|55.52|53.12|55.29|52.89|0
1654526630000|2022-06-06 14:43:50|55.41|53.01|55.58|53.18|55.58|53.18|55.41|53.01|0
1654526640000|2022-06-06 14:44:00|55.64|53.24|55.76|53.36|55.76|53.36|55.64|53.24|0
1654526650000|2022-06-06 14:44:10|55.7|53.3|55.84|53.44|55.84|53.44|55.7|53.3|0
1654526660000|2022-06-06 14:44:20|55.82|53.42|55.93|53.53|55.93|53.53|55.76|53.36|0
1654526670000|2022-06-06 14:44:30|55.99|53.59|55.87|53.47|55.99|53.59|55.82|53.42|0
1654526680000|2022-06-06 14:44:40|55.93|53.53|56.02|53.62|56.02|53.62|55.93|53.53|0
1654526690000|2022-06-06 14:44:50|56.17|53.77|56.17|53.77|56.17|53.77|56.05|53.65|0
1654526700000|2022-06-06 14:45:00|56.29|53.89|56.11|53.71|56.29|53.89|56.11|53.71|0
1654526710000|2022-06-06 14:45:10|56.23|53.83|55.99|53.59|56.23|53.83|55.99|53.59|0
1654526720000|2022-06-06 14:45:20|56.23|53.83|56.29|53.89|56.35|53.95|56.23|53.83|0
1654526730000|2022-06-06 14:45:30|56.05|53.65|55.93|53.53|56.05|53.65|55.84|53.44|0
1654526740000|2022-06-06 14:45:40|56.17|53.77|56.11|53.71|56.23|53.83|56.11|53.71|0
1654526750000|2022-06-06 14:45:50|55.99|53.59|56.05|53.65|56.05|53.65|55.99|53.59|0
1654526760000|2022-06-06 14:46:00|56.17|53.77|55.87|53.47|56.17|53.77|55.87|53.47|0
1654526770000|2022-06-06 14:46:10|55.76|53.36|55.87|53.47|55.93|53.53|55.76|53.36|0
1654526780000|2022-06-06 14:46:20|56.05|53.65|55.87|53.47|56.05|53.65|55.87|53.47|0
1654526790000|2022-06-06 14:46:30|55.93|53.53|55.82|53.42|55.93|53.53|55.76|53.36|0
1654526800000|2022-06-06 14:46:40|55.7|53.3|55.76|53.36|55.76|53.36|55.7|53.3|0
1654526810000|2022-06-06 14:46:50|55.82|53.42|55.82|53.42|55.87|53.47|55.82|53.42|0
1654526820000|2022-06-06 14:47:00|55.87|53.47|55.93|53.53|55.93|53.53|55.81|53.41|0
1654526830000|2022-06-06 14:47:10|55.99|53.59|55.81|53.41|55.99|53.59|55.81|53.41|0
1654526840000|2022-06-06 14:47:20|55.7|53.3|55.76|53.36|55.81|53.41|55.7|53.3|0
1654526850000|2022-06-06 14:47:30|55.87|53.47|56.11|53.71|56.11|53.71|55.87|53.47|0
1654526860000|2022-06-06 14:47:40|56.05|53.65|56.2|53.8|56.2|53.8|56.05|53.65|0
1654526870000|2022-06-06 14:47:50|56.17|53.77|55.93|53.53|56.23|53.83|55.93|53.53|0
1654526880000|2022-06-06 14:48:00|55.87|53.47|55.81|53.41|55.87|53.47|55.76|53.36|0
1654526890000|2022-06-06 14:48:10|55.7|53.3|55.81|53.41|55.87|53.47|55.7|53.3|0
1654526900000|2022-06-06 14:48:20|55.87|53.47|55.7|53.3|55.93|53.53|55.7|53.3|0
1654526910000|2022-06-06 14:48:30|55.76|53.36|55.73|53.33|55.76|53.36|55.64|53.24|0
1654526920000|2022-06-06 14:48:40|55.87|53.47|56.05|53.65|56.05|53.65|55.87|53.47|0
1654526930000|2022-06-06 14:48:50|56.08|53.68|56.23|53.83|56.23|53.83|56.08|53.68|0
1654526940000|2022-06-06 14:49:00|56.29|53.89|56.34|53.94|56.34|53.94|56.29|53.89|0
1654526950000|2022-06-06 14:49:10|56.4|54|56.52|54.12|56.52|54.12|56.4|54|0
1654526960000|2022-06-06 14:49:20|56.46|54.06|56.52|54.12|56.52|54.12|56.46|54.06|0
1654526970000|2022-06-06 14:49:30|56.46|54.06|56.46|54.06|56.46|54.06|56.46|54.06|0
1654526980000|2022-06-06 14:49:40|56.52|54.12|56.34|53.94|56.52|54.12|56.34|53.94|0
1654526990000|2022-06-06 14:49:50|56.23|53.83|56.52|54.12|56.52|54.12|56.23|53.83|0
1654527010000|2022-06-06 14:50:10|56.46|54.06|56.4|54|56.46|54.06|56.28|53.88|0
1654527020000|2022-06-06 14:50:20|56.46|54.06|56.52|54.12|56.52|54.12|56.46|54.06|0
1654527030000|2022-06-06 14:50:30|56.46|54.06|56.4|54|56.46|54.06|56.34|53.94|0
1654527040000|2022-06-06 14:50:40|56.34|53.94|56.46|54.06|56.46|54.06|56.34|53.94|0
1654527050000|2022-06-06 14:50:50|56.34|53.94|56.34|53.94|56.4|54|56.34|53.94|0
1654527060000|2022-06-06 14:51:00|56.28|53.88|56.28|53.88|56.28|53.88|56.17|53.77|0
1654527070000|2022-06-06 14:51:10|56.23|53.83|56.11|53.71|56.23|53.83|56.11|53.71|0
1654527080000|2022-06-06 14:51:20|56.28|53.88|56.34|53.94|56.34|53.94|56.28|53.88|0
1654527090000|2022-06-06 14:51:30|56.31|53.91|56.34|53.94|56.34|53.94|56.17|53.77|0
1654527100000|2022-06-06 14:51:40|56.52|54.12|56.52|54.12|56.52|54.12|56.52|54.12|0
1654527110000|2022-06-06 14:51:50|56.88|54.48|56.82|54.42|56.88|54.48|56.76|54.36|0
1654527120000|2022-06-06 14:52:00|56.88|54.48|56.76|54.36|56.88|54.48|56.64|54.24|0
1654527130000|2022-06-06 14:52:10|56.82|54.42|57.06|54.66|57.06|54.66|56.82|54.42|0
1654527140000|2022-06-06 14:52:20|56.94|54.54|56.64|54.24|57|54.6|56.64|54.24|0
1654527150000|2022-06-06 14:52:30|56.7|54.3|56.58|54.18|56.7|54.3|56.52|54.12|0
1654527160000|2022-06-06 14:52:40|56.76|54.36|56.82|54.42|56.82|54.42|56.7|54.3|0
1654527170000|2022-06-06 14:52:50|56.76|54.36|56.58|54.18|56.76|54.36|56.58|54.18|0
1654527180000|2022-06-06 14:53:00|56.46|54.06|56.22|53.82|56.49|54.09|56.22|53.82|0
1654527190000|2022-06-06 14:53:10|56.05|53.65|55.99|53.59|56.05|53.65|55.93|53.53|0
1654527200000|2022-06-06 14:53:20|56.05|53.65|55.93|53.53|56.05|53.65|55.93|53.53|0
1654527210000|2022-06-06 14:53:30|55.87|53.47|55.87|53.47|55.99|53.59|55.87|53.47|0
1654527220000|2022-06-06 14:53:40|55.69|53.29|55.61|53.21|55.81|53.41|55.61|53.21|0
1654527230000|2022-06-06 14:53:50|55.58|53.18|55.64|53.24|55.64|53.24|55.58|53.18|0
1654527240000|2022-06-06 14:54:00|55.69|53.29|55.52|53.12|55.69|53.29|55.46|53.06|0
1654527250000|2022-06-06 14:54:10|55.46|53.06|55.52|53.12|55.58|53.18|55.46|53.06|0
1654527260000|2022-06-06 14:54:20|55.4|53|55.46|53.06|55.46|53.06|55.4|53|0
1654527270000|2022-06-06 14:54:30|55.52|53.12|55.34|52.94|55.58|53.18|55.34|52.94|0
1654527280000|2022-06-06 14:54:40|55.4|53|55.52|53.12|55.58|53.18|55.4|53|0
1654527290000|2022-06-06 14:54:50|55.46|53.06|55.4|53|55.46|53.06|55.4|53|0
1654527300000|2022-06-06 14:55:00|55.46|53.06|55.87|53.47|55.87|53.47|55.46|53.06|0
1654527310000|2022-06-06 14:55:10|55.93|53.53|55.58|53.18|55.93|53.53|55.58|53.18|0
1654527320000|2022-06-06 14:55:20|55.87|53.47|55.93|53.53|55.93|53.53|55.87|53.47|0
1654527330000|2022-06-06 14:55:30|55.99|53.59|55.99|53.59|56.05|53.65|55.99|53.59|0
1654527340000|2022-06-06 14:55:40|55.87|53.47|55.93|53.53|55.93|53.53|55.87|53.47|0
1654527350000|2022-06-06 14:55:50|55.99|53.59|55.93|53.53|55.99|53.59|55.93|53.53|0
1654527360000|2022-06-06 14:56:00|55.87|53.47|55.75|53.35|55.87|53.47|55.69|53.29|0
1654527370000|2022-06-06 14:56:10|55.69|53.29|55.46|53.06|55.69|53.29|55.46|53.06|0
1654527380000|2022-06-06 14:56:20|55.52|53.12|55.28|52.88|55.52|53.12|55.28|52.88|0
1654527390000|2022-06-06 14:56:30|55.23|52.83|55.28|52.88|55.37|52.97|55.23|52.83|0
1654527400000|2022-06-06 14:56:40|55.34|52.94|55.23|52.83|55.34|52.94|55.23|52.83|0
1654527410000|2022-06-06 14:56:50|55.28|52.88|55.4|53|55.4|53|55.17|52.77|0
1654527420000|2022-06-06 14:57:00|55.43|53.03|55.69|53.29|55.69|53.29|55.43|53.03|0
1654527430000|2022-06-06 14:57:10|55.63|53.23|55.93|53.53|55.93|53.53|55.63|53.23|0
1654527440000|2022-06-06 14:57:20|55.69|53.29|55.75|53.35|55.93|53.53|55.69|53.29|0
1654527450000|2022-06-06 14:57:30|55.81|53.41|55.99|53.59|55.99|53.59|55.81|53.41|0
1654527460000|2022-06-06 14:57:40|55.93|53.53|55.87|53.47|55.93|53.53|55.87|53.47|0
1654527470000|2022-06-06 14:57:50|55.93|53.53|55.81|53.41|55.93|53.53|55.75|53.35|0
1654527480000|2022-06-06 14:58:00|55.93|53.53|55.87|53.47|55.99|53.59|55.87|53.47|0
1654527490000|2022-06-06 14:58:10|56.05|53.65|56.16|53.76|56.22|53.82|56.05|53.65|0
1654527500000|2022-06-06 14:58:20|56.28|53.88|56.1|53.7|56.28|53.88|56.1|53.7|0
1654527510000|2022-06-06 14:58:30|56.16|53.76|55.99|53.59|56.16|53.76|55.9|53.5|0
1654527520000|2022-06-06 14:58:40|55.93|53.53|55.99|53.59|56.05|53.65|55.93|53.53|0
1654527530000|2022-06-06 14:58:50|55.87|53.47|55.81|53.41|55.93|53.53|55.81|53.41|0
1654527540000|2022-06-06 14:59:00|55.75|53.35|55.69|53.29|55.81|53.41|55.69|53.29|0
1654527550000|2022-06-06 14:59:10|55.63|53.23|55.52|53.12|55.63|53.23|55.52|53.12|0
1654527560000|2022-06-06 14:59:20|55.58|53.18|55.52|53.12|55.58|53.18|55.52|53.12|0
1654527570000|2022-06-06 14:59:30|55.75|53.35|55.99|53.59|55.99|53.59|55.75|53.35|0
1654527580000|2022-06-06 14:59:40|55.93|53.53|56.1|53.7|56.1|53.7|55.87|53.47|0
1654527590000|2022-06-06 14:59:50|56.04|53.64|56.1|53.7|56.1|53.7|56.04|53.64|0
1654527600000|2022-06-06 15:00:00|56.16|53.76|56.4|54|56.4|54|56.16|53.76|0
1654527610000|2022-06-06 15:00:10|56.28|53.88|56.1|53.7|56.28|53.88|55.99|53.59|0
1654527620000|2022-06-06 15:00:20|56.16|53.76|56.1|53.7|56.22|53.82|56.1|53.7|0
1654527630000|2022-06-06 15:00:30|56.04|53.64|56.04|53.64|56.04|53.64|56.04|53.64|0
1654527640000|2022-06-06 15:00:40|56.1|53.7|56.28|53.88|56.28|53.88|56.1|53.7|0
1654527650000|2022-06-06 15:00:50|56.34|53.94|56.46|54.06|56.46|54.06|56.34|53.94|0
1654527660000|2022-06-06 15:01:00|56.64|54.24|56.58|54.18|56.64|54.24|56.58|54.18|0
1654527670000|2022-06-06 15:01:10|56.69|54.29|56.52|54.12|56.69|54.29|56.52|54.12|0
1654527680000|2022-06-06 15:01:20|56.46|54.06|56.28|53.88|56.46|54.06|56.28|53.88|0
1654527690000|2022-06-06 15:01:30|56.16|53.76|56.22|53.82|56.28|53.88|56.16|53.76|0
1654527700000|2022-06-06 15:01:40|56.37|53.97|56.52|54.12|56.52|54.12|56.37|53.97|0
1654527710000|2022-06-06 15:01:50|56.64|54.24|56.64|54.24|56.64|54.24|56.58|54.18|0
1654527720000|2022-06-06 15:02:00|56.75|54.35|56.69|54.29|56.75|54.35|56.58|54.18|0
1654527730000|2022-06-06 15:02:10|56.64|54.24|56.43|54.03|56.69|54.29|56.43|54.03|0
1654527740000|2022-06-06 15:02:20|56.58|54.18|56.81|54.41|56.81|54.41|56.58|54.18|0
1654527750000|2022-06-06 15:02:30|56.99|54.59|56.93|54.53|56.99|54.59|56.93|54.53|0
1654527760000|2022-06-06 15:02:40|56.99|54.59|56.81|54.41|56.99|54.59|56.81|54.41|0
1654527770000|2022-06-06 15:02:50|56.75|54.35|56.63|54.23|56.75|54.35|56.63|54.23|0
1654527780000|2022-06-06 15:03:00|56.69|54.29|56.52|54.12|56.75|54.35|56.52|54.12|0
1654527790000|2022-06-06 15:03:10|56.43|54.03|56.34|53.94|56.46|54.06|56.34|53.94|0
1654527800000|2022-06-06 15:03:20|56.4|54|56.46|54.06|56.6|54.2|56.4|54|0
1654527810000|2022-06-06 15:03:30|56.4|54|56.4|54|56.46|54.06|56.4|54|0
1654527820000|2022-06-06 15:03:40|56.34|53.94|56.34|53.94|56.34|53.94|56.34|53.94|0
1654527830000|2022-06-06 15:03:50|56.28|53.88|56.28|53.88|56.4|54|56.28|53.88|0
1654527840000|2022-06-06 15:04:00|56.1|53.7|56.28|53.88|56.28|53.88|56.1|53.7|0
1654527850000|2022-06-06 15:04:10|56.1|53.7|55.98|53.58|56.16|53.76|55.98|53.58|0
1654527860000|2022-06-06 15:04:20|55.87|53.47|55.87|53.47|55.92|53.52|55.87|53.47|0
1654527870000|2022-06-06 15:04:30|55.92|53.52|55.92|53.52|55.92|53.52|55.81|53.41|0
1654527880000|2022-06-06 15:04:40|55.95|53.55|55.98|53.58|56.04|53.64|55.92|53.52|0
1654527890000|2022-06-06 15:04:50|55.75|53.35|55.63|53.23|55.75|53.35|55.51|53.11|0
1654527900000|2022-06-06 15:05:00|55.57|53.17|56.04|53.64|56.04|53.64|55.57|53.17|0
1654527910000|2022-06-06 15:05:10|55.92|53.52|55.87|53.47|56.16|53.76|55.87|53.47|0
1654527920000|2022-06-06 15:05:20|55.75|53.35|55.69|53.29|55.81|53.41|55.69|53.29|0
1654527930000|2022-06-06 15:05:30|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1654527940000|2022-06-06 15:05:40|55.81|53.41|55.98|53.58|55.98|53.58|55.81|53.41|0
1654527950000|2022-06-06 15:05:50|56.1|53.7|55.87|53.47|56.1|53.7|55.87|53.47|0
1654527960000|2022-06-06 15:06:00|55.98|53.58|55.75|53.35|56.04|53.64|55.75|53.35|0
1654527970000|2022-06-06 15:06:10|55.98|53.58|56.1|53.7|56.1|53.7|55.98|53.58|0
1654527980000|2022-06-06 15:06:20|56.16|53.76|56.22|53.82|56.22|53.82|56.04|53.64|0
1654527990000|2022-06-06 15:06:30|56.04|53.64|56.1|53.7|56.16|53.76|56.04|53.64|0
1654528000000|2022-06-06 15:06:40|56.16|53.76|55.98|53.58|56.16|53.76|55.98|53.58|0
1654528010000|2022-06-06 15:06:50|56.1|53.7|55.92|53.52|56.1|53.7|55.92|53.52|0
1654528020000|2022-06-06 15:07:00|55.81|53.41|55.98|53.58|55.98|53.58|55.81|53.41|0
1654528030000|2022-06-06 15:07:10|56.1|53.7|56.22|53.82|56.22|53.82|56.1|53.7|0
1654528040000|2022-06-06 15:07:20|55.98|53.58|55.81|53.41|55.98|53.58|55.81|53.41|0
1654528050000|2022-06-06 15:07:30|55.75|53.35|55.81|53.41|55.81|53.41|55.75|53.35|0
1654528060000|2022-06-06 15:07:40|55.51|53.11|55.63|53.23|55.63|53.23|55.45|53.05|0
1654528070000|2022-06-06 15:07:50|55.57|53.17|55.86|53.46|55.86|53.46|55.57|53.17|0
1654528080000|2022-06-06 15:08:00|55.92|53.52|55.69|53.29|55.92|53.52|55.69|53.29|0
1654528090000|2022-06-06 15:08:10|55.57|53.17|55.48|53.08|55.63|53.23|55.48|53.08|0
1654528100000|2022-06-06 15:08:20|55.45|53.05|55.48|53.08|55.51|53.11|55.45|53.05|0
1654528110000|2022-06-06 15:08:30|55.51|53.11|55.4|53|55.51|53.11|55.4|53|0
1654528120000|2022-06-06 15:08:40|55.34|52.94|55.45|53.05|55.45|53.05|55.34|52.94|0
1654528130000|2022-06-06 15:08:50|55.4|53|55.34|52.94|55.4|53|55.34|52.94|0
1654528140000|2022-06-06 15:09:00|55.28|52.88|54.99|52.59|55.34|52.94|54.99|52.59|0
1654528150000|2022-06-06 15:09:10|54.81|52.41|54.93|52.53|54.93|52.53|54.81|52.41|0
1654528160000|2022-06-06 15:09:20|54.87|52.47|54.7|52.3|54.87|52.47|54.64|52.24|0
1654528170000|2022-06-06 15:09:30|54.47|52.07|54.18|51.78|54.47|52.07|54.18|51.78|0
1654528180000|2022-06-06 15:09:40|54.24|51.84|54.35|51.95|54.35|51.95|54.18|51.78|0
1654528190000|2022-06-06 15:09:50|54.41|52.01|54.29|51.89|54.47|52.07|54.29|51.89|0
1654528200000|2022-06-06 15:10:00|54.12|51.72|53.89|51.49|54.12|51.72|53.89|51.49|0
1654528210000|2022-06-06 15:10:10|54.01|51.61|53.49|51.09|54.01|51.61|53.49|51.09|0
1654528220000|2022-06-06 15:10:20|53.55|51.15|53.61|51.21|53.61|51.21|53.49|51.09|0
1654528230000|2022-06-06 15:10:30|53.55|51.15|53.66|51.26|53.66|51.26|53.55|51.15|0
1654528240000|2022-06-06 15:10:40|53.78|51.38|53.95|51.55|53.95|51.55|53.78|51.38|0
1654528250000|2022-06-06 15:10:50|54.06|51.66|53.78|51.38|54.06|51.66|53.78|51.38|0
1654528260000|2022-06-06 15:11:00|53.72|51.32|53.21|50.81|53.72|51.32|53.21|50.81|0
1654528270000|2022-06-06 15:11:10|53.38|50.98|53.44|51.04|53.55|51.15|53.38|50.98|0
1654528280000|2022-06-06 15:11:20|53.38|50.98|53.21|50.81|53.38|50.98|53.21|50.81|0
1654528290000|2022-06-06 15:11:30|53.04|50.64|53.21|50.81|53.21|50.81|53.04|50.64|0
1654528300000|2022-06-06 15:11:40|53.04|50.64|53.04|50.64|53.26|50.86|53.04|50.64|0
1654528310000|2022-06-06 15:11:50|53.09|50.69|53.09|50.69|53.09|50.69|53.04|50.64|0
1654528320000|2022-06-06 15:12:00|53.04|50.64|52.42|50.02|53.04|50.64|52.31|49.91|0
1654528330000|2022-06-06 15:12:10|52.59|50.19|52.36|49.96|52.64|50.24|52.36|49.96|0
1654528340000|2022-06-06 15:12:20|52.42|50.02|52.03|49.63|52.42|50.02|52.03|49.63|0
1654528350000|2022-06-06 15:12:30|52.25|49.85|52.19|49.79|52.31|49.91|52.19|49.79|0
1654528360000|2022-06-06 15:12:40|52.17|49.77|52.19|49.79|52.19|49.79|52.08|49.68|0
1654528370000|2022-06-06 15:12:50|52.25|49.85|52.08|49.68|52.25|49.85|52.08|49.68|0
1654528380000|2022-06-06 15:13:00|51.97|49.57|51.75|49.35|51.97|49.57|51.75|49.35|0
1654528390000|2022-06-06 15:13:10|51.97|49.57|51.75|49.35|52.05|49.65|51.75|49.35|0
1654528400000|2022-06-06 15:13:20|51.86|49.46|51.86|49.46|51.97|49.57|51.86|49.46|0
1654528410000|2022-06-06 15:13:30|51.92|49.52|52.19|49.79|52.19|49.79|51.92|49.52|0
1654528420000|2022-06-06 15:13:40|52.25|49.85|52.14|49.74|52.36|49.96|52.14|49.74|0
1654528430000|2022-06-06 15:13:50|52.19|49.79|52.25|49.85|52.31|49.91|52.19|49.79|0
1654528440000|2022-06-06 15:14:00|52.31|49.91|52.14|49.74|52.42|50.02|52.14|49.74|0
1654528450000|2022-06-06 15:14:10|52.08|49.68|52.14|49.74|52.14|49.74|52.03|49.63|0
1654528460000|2022-06-06 15:14:20|52.03|49.63|52.14|49.74|52.14|49.74|51.92|49.52|0
1654528470000|2022-06-06 15:14:30|52.19|49.79|52.31|49.91|52.31|49.91|52.19|49.79|0
1654528480000|2022-06-06 15:14:40|52.25|49.85|52.25|49.85|52.31|49.91|52.14|49.74|0
1654528490000|2022-06-06 15:14:50|52.31|49.91|52.25|49.85|52.31|49.91|52.25|49.85|0
1654528500000|2022-06-06 15:15:00|52.03|49.63|52.14|49.74|52.14|49.74|52.03|49.63|0
1654528510000|2022-06-06 15:15:10|52.31|49.91|52.31|49.91|52.36|49.96|52.31|49.91|0
1654528520000|2022-06-06 15:15:20|52.19|49.79|52.03|49.63|52.19|49.79|52.03|49.63|0
1654528530000|2022-06-06 15:15:30|52.08|49.68|51.86|49.46|52.08|49.68|51.86|49.46|0
1654528540000|2022-06-06 15:15:40|51.97|49.57|51.97|49.57|51.97|49.57|51.91|49.51|0
1654528550000|2022-06-06 15:15:50|51.86|49.46|51.97|49.57|51.97|49.57|51.86|49.46|0
1654528560000|2022-06-06 15:16:00|52.03|49.63|51.75|49.35|52.03|49.63|51.75|49.35|0
1654528570000|2022-06-06 15:16:10|51.58|49.18|51.58|49.18|51.64|49.24|51.58|49.18|0
1654528580000|2022-06-06 15:16:20|51.64|49.24|51.64|49.24|51.64|49.24|51.58|49.18|0
1654528590000|2022-06-06 15:16:30|51.69|49.29|51.64|49.24|51.69|49.29|51.64|49.24|0
1654528600000|2022-06-06 15:16:40|51.53|49.13|51.08|48.68|51.53|49.13|51.03|48.63|0
1654528610000|2022-06-06 15:16:50|50.92|48.52|50.81|48.41|50.92|48.52|50.81|48.41|0
1654528620000|2022-06-06 15:17:00|50.92|48.52|50.51|48.11|50.92|48.52|50.51|48.11|0
1654528630000|2022-06-06 15:17:10|50.59|48.19|50.29|47.89|50.59|48.19|50.29|47.89|0
1654528640000|2022-06-06 15:17:20|50.32|47.92|50.05|47.65|50.32|47.92|50.05|47.65|0
1654528650000|2022-06-06 15:17:30|49.83|47.43|49.46|47.06|49.83|47.43|49.46|47.06|0
1654528660000|2022-06-06 15:17:40|49.3|46.9|49.51|47.11|49.51|47.11|49.24|46.84|0
1654528670000|2022-06-06 15:17:50|49.56|47.16|49.78|47.38|49.78|47.38|49.56|47.16|0
1654528680000|2022-06-06 15:18:00|49.67|47.27|49.72|47.32|49.72|47.32|49.51|47.11|0
1654528690000|2022-06-06 15:18:10|49.78|47.38|49.94|47.54|50.05|47.65|49.78|47.38|0
1654528700000|2022-06-06 15:18:20|48.1|45.7|50.34|47.94|50.34|47.94|48.1|45.7|0
1654528710000|2022-06-06 15:18:30|50.23|47.83|50.18|47.78|50.23|47.83|50.18|47.78|0
1654528720000|2022-06-06 15:18:40|50.23|47.83|50.01|47.61|50.23|47.83|50.01|47.61|0
1654528730000|2022-06-06 15:18:50|49.96|47.56|49.96|47.56|50.07|47.67|49.91|47.51|0
1654528740000|2022-06-06 15:19:00|50.07|47.67|50.07|47.67|50.07|47.67|50.01|47.61|0
1654528750000|2022-06-06 15:19:10|50.18|47.78|50.28|47.88|50.28|47.88|50.15|47.75|0
1654528760000|2022-06-06 15:19:20|50.12|47.72|49.74|47.34|50.12|47.72|49.69|47.29|0
1654528770000|2022-06-06 15:19:30|49.58|47.18|49.74|47.34|49.74|47.34|49.58|47.18|0
1654528780000|2022-06-06 15:19:40|49.77|47.37|49.58|47.18|49.77|47.37|49.58|47.18|0
1654528790000|2022-06-06 15:19:50|49.45|47.05|49.1|46.7|49.45|47.05|49.1|46.7|0
1654528800000|2022-06-06 15:20:00|48.94|46.54|48.94|46.54|48.94|46.54|48.78|46.38|0
1654528810000|2022-06-06 15:20:10|49.05|46.65|48.89|46.49|49.1|46.7|48.89|46.49|0
1654528820000|2022-06-06 15:20:20|48.78|46.38|48.94|46.54|48.94|46.54|48.78|46.38|0
1654528830000|2022-06-06 15:20:30|49.15|46.75|48.83|46.43|49.15|46.75|48.83|46.43|0
1654528840000|2022-06-06 15:20:40|48.91|46.51|49.15|46.75|49.15|46.75|48.91|46.51|0
1654528850000|2022-06-06 15:20:50|49.26|46.86|49.37|46.97|49.37|46.97|49.26|46.86|0
1654528860000|2022-06-06 15:21:00|49.31|46.91|49.53|47.13|49.53|47.13|49.31|46.91|0
1654528870000|2022-06-06 15:21:10|49.58|47.18|49.53|47.13|49.58|47.18|49.53|47.13|0
1654528880000|2022-06-06 15:21:20|49.69|47.29|49.64|47.24|49.72|47.32|49.64|47.24|0
1654528890000|2022-06-06 15:21:30|49.53|47.13|49.47|47.07|49.53|47.13|49.42|47.02|0
1654528900000|2022-06-06 15:21:40|49.42|47.02|49.53|47.13|49.53|47.13|49.42|47.02|0
1654528910000|2022-06-06 15:21:50|49.42|47.02|49.47|47.07|49.47|47.07|49.42|47.02|0
1654528920000|2022-06-06 15:22:00|49.42|47.02|49.37|46.97|49.42|47.02|49.31|46.91|0
1654528930000|2022-06-06 15:22:10|49.45|47.05|49.58|47.18|49.58|47.18|49.42|47.02|0
1654528940000|2022-06-06 15:22:20|49.53|47.13|49.42|47.02|49.53|47.13|49.42|47.02|0
1654528950000|2022-06-06 15:22:30|49.37|46.97|49.42|47.02|49.42|47.02|49.26|46.86|0
1654528960000|2022-06-06 15:22:40|49.47|47.07|49.31|46.91|49.47|47.07|49.31|46.91|0
1654528970000|2022-06-06 15:22:50|49.26|46.86|49.05|46.65|49.26|46.86|49.05|46.65|0
1654528980000|2022-06-06 15:23:00|49.1|46.7|49.26|46.86|49.26|46.86|49.1|46.7|0
1654528990000|2022-06-06 15:23:10|49.37|46.97|49.58|47.18|49.58|47.18|49.37|46.97|0
1654529000000|2022-06-06 15:23:20|49.63|47.23|49.58|47.18|49.74|47.34|49.58|47.18|0
1654529010000|2022-06-06 15:23:30|49.74|47.34|49.8|47.4|49.8|47.4|49.69|47.29|0
1654529020000|2022-06-06 15:23:40|49.74|47.34|49.63|47.23|49.74|47.34|49.53|47.13|0
1654529030000|2022-06-06 15:23:50|49.69|47.29|49.74|47.34|49.74|47.34|49.53|47.13|0
1654529040000|2022-06-06 15:24:00|49.96|47.56|49.9|47.5|49.96|47.56|49.9|47.5|0
1654529050000|2022-06-06 15:24:10|50.01|47.61|49.74|47.34|50.01|47.61|49.74|47.34|0
1654529060000|2022-06-06 15:24:20|49.8|47.4|49.74|47.34|49.8|47.4|49.74|47.34|0
1654529070000|2022-06-06 15:24:30|49.8|47.4|49.8|47.4|49.8|47.4|49.74|47.34|0
1654529080000|2022-06-06 15:24:40|49.55|47.15|49.47|47.07|49.55|47.15|49.47|47.07|0
1654529090000|2022-06-06 15:24:50|49.53|47.13|49.42|47.02|49.53|47.13|49.37|46.97|0
1654529100000|2022-06-06 15:25:00|49.47|47.07|49.37|46.97|49.47|47.07|49.37|46.97|0
1654529110000|2022-06-06 15:25:10|49.31|46.91|49.21|46.81|49.31|46.91|49.15|46.75|0
1654529120000|2022-06-06 15:25:20|49.15|46.75|49.45|47.05|49.45|47.05|49.15|46.75|0
1654529130000|2022-06-06 15:25:30|49.53|47.13|49.58|47.18|49.63|47.23|49.53|47.13|0
1654529140000|2022-06-06 15:25:40|49.71|47.31|49.69|47.29|49.74|47.34|49.69|47.29|0
1654529150000|2022-06-06 15:25:50|49.77|47.37|49.58|47.18|49.77|47.37|49.58|47.18|0
1654529160000|2022-06-06 15:26:00|49.63|47.23|49.63|47.23|49.63|47.23|49.55|47.15|0
1654529170000|2022-06-06 15:26:10|49.58|47.18|49.74|47.34|49.74|47.34|49.58|47.18|0
1654529180000|2022-06-06 15:26:20|49.79|47.39|50.01|47.61|50.01|47.61|49.79|47.39|0
1654529190000|2022-06-06 15:26:30|49.9|47.5|50.01|47.61|50.06|47.66|49.9|47.5|0
1654529200000|2022-06-06 15:26:40|49.85|47.45|50.01|47.61|50.01|47.61|49.85|47.45|0
1654529210000|2022-06-06 15:26:50|49.96|47.56|49.96|47.56|50.01|47.61|49.96|47.56|0
1654529220000|2022-06-06 15:27:00|50.06|47.66|49.9|47.5|50.06|47.66|49.9|47.5|0
1654529230000|2022-06-06 15:27:10|49.96|47.56|50.01|47.61|50.06|47.66|49.96|47.56|0
1654529240000|2022-06-06 15:27:20|49.9|47.5|50.01|47.61|50.01|47.61|49.9|47.5|0
1654529250000|2022-06-06 15:27:30|50.04|47.64|50.06|47.66|50.06|47.66|50.01|47.61|0
1654529260000|2022-06-06 15:27:40|50.12|47.72|50.23|47.83|50.28|47.88|50.12|47.72|0
1654529270000|2022-06-06 15:27:50|50.17|47.77|50.23|47.83|50.23|47.83|50.17|47.77|0
1654529280000|2022-06-06 15:28:00|50.28|47.88|50.01|47.61|50.28|47.88|50.01|47.61|0
1654529290000|2022-06-06 15:28:10|50.06|47.66|50.01|47.61|50.06|47.66|50.01|47.61|0
1654529300000|2022-06-06 15:28:20|50.06|47.66|50.23|47.83|50.23|47.83|50.06|47.66|0
1654529310000|2022-06-06 15:28:30|50.17|47.77|50.23|47.83|50.23|47.83|50.12|47.72|0
1654529320000|2022-06-06 15:28:40|50.28|47.88|50.28|47.88|50.28|47.88|50.28|47.88|0
1654529330000|2022-06-06 15:28:50|50.33|47.93|50.23|47.83|50.33|47.93|50.12|47.72|0
1654529340000|2022-06-06 15:29:00|50.28|47.88|50.33|47.93|50.33|47.93|50.28|47.88|0
1654529350000|2022-06-06 15:29:10|50.23|47.83|50.28|47.88|50.33|47.93|50.23|47.83|0
1654529360000|2022-06-06 15:29:20|50.23|47.83|50.06|47.66|50.23|47.83|50.06|47.66|0
1654529370000|2022-06-06 15:29:30|50.01|47.61|49.9|47.5|50.01|47.61|49.9|47.5|0
1654529380000|2022-06-06 15:29:40|50.01|47.61|49.96|47.56|50.01|47.61|49.9|47.5|0
1654529390000|2022-06-06 15:29:50|49.9|47.5|50.12|47.72|50.12|47.72|49.9|47.5|0
1654529400000|2022-06-06 15:30:00|49.96|47.56|50.06|47.66|50.12|47.72|49.96|47.56|0
1654529410000|2022-06-06 15:30:10|50.17|47.77|50.01|47.61|50.17|47.77|50.01|47.61|0
1654529420000|2022-06-06 15:30:20|49.9|47.5|49.85|47.45|49.9|47.5|49.79|47.39|0
1654529430000|2022-06-06 15:30:30|49.79|47.39|49.79|47.39|49.82|47.42|49.79|47.39|0
1654529440000|2022-06-06 15:30:40|49.85|47.45|49.79|47.39|49.85|47.45|49.74|47.34|0
1654529450000|2022-06-06 15:30:50|49.69|47.29|49.69|47.29|49.69|47.29|49.63|47.23|0
1654529460000|2022-06-06 15:31:00|49.63|47.23|49.63|47.23|49.63|47.23|49.47|47.07|0
1654529470000|2022-06-06 15:31:10|49.58|47.18|49.63|47.23|49.63|47.23|49.52|47.12|0
1654529480000|2022-06-06 15:31:20|49.9|47.5|50.01|47.61|50.12|47.72|49.9|47.5|0
1654529490000|2022-06-06 15:31:30|50.06|47.66|50.44|48.04|50.55|48.15|50.06|47.66|0
1654529500000|2022-06-06 15:31:40|50.33|47.93|50.33|47.93|50.39|47.99|50.33|47.93|0
1654529510000|2022-06-06 15:31:50|50.23|47.83|50.23|47.83|50.23|47.83|50.06|47.66|0
1654529520000|2022-06-06 15:32:00|50.39|47.99|50.12|47.72|50.39|47.99|50.12|47.72|0
1654529530000|2022-06-06 15:32:10|50.28|47.88|50.33|47.93|50.33|47.93|50.22|47.82|0
1654529540000|2022-06-06 15:32:20|50.12|47.72|49.95|47.55|50.12|47.72|49.95|47.55|0
1654529550000|2022-06-06 15:32:30|50.06|47.66|50.28|47.88|50.28|47.88|50.06|47.66|0
1654529560000|2022-06-06 15:32:40|50.17|47.77|50.12|47.72|50.17|47.77|49.95|47.55|0
1654529570000|2022-06-06 15:32:50|50.06|47.66|50.2|47.8|50.2|47.8|50.01|47.61|0
1654529580000|2022-06-06 15:33:00|50.39|47.99|50.28|47.88|50.39|47.99|50.28|47.88|0
1654529590000|2022-06-06 15:33:10|50.22|47.82|50.12|47.72|50.22|47.82|50.12|47.72|0
1654529600000|2022-06-06 15:33:20|50.06|47.66|50.28|47.88|50.28|47.88|50.06|47.66|0
1654529610000|2022-06-06 15:33:30|50.12|47.72|50.17|47.77|50.17|47.77|50.12|47.72|0
1654529620000|2022-06-06 15:33:40|50.22|47.82|50.28|47.88|50.28|47.88|50.22|47.82|0
1654529630000|2022-06-06 15:33:50|50.14|47.74|50.06|47.66|50.14|47.74|50.06|47.66|0
1654529640000|2022-06-06 15:34:00|50.01|47.61|49.9|47.5|50.01|47.61|49.9|47.5|0
1654529650000|2022-06-06 15:34:10|49.74|47.34|49.79|47.39|49.79|47.39|49.74|47.34|0
1654529660000|2022-06-06 15:34:20|49.9|47.5|49.47|47.07|49.9|47.5|49.47|47.07|0
1654529670000|2022-06-06 15:34:30|49.52|47.12|49.52|47.12|49.52|47.12|49.47|47.07|0
1654529680000|2022-06-06 15:34:40|49.47|47.07|49.52|47.12|49.52|47.12|49.47|47.07|0
1654529690000|2022-06-06 15:34:50|49.58|47.18|49.74|47.34|49.74|47.34|49.47|47.07|0
1654529700000|2022-06-06 15:35:00|49.47|47.07|49.31|46.91|49.52|47.12|49.31|46.91|0
1654529710000|2022-06-06 15:35:10|49.47|47.07|49.31|46.91|49.47|47.07|49.31|46.91|0
1654529720000|2022-06-06 15:35:20|49.09|46.69|49.25|46.85|49.25|46.85|49.09|46.69|0
1654529730000|2022-06-06 15:35:30|49.47|47.07|49.68|47.28|49.68|47.28|49.47|47.07|0
1654529740000|2022-06-06 15:35:40|49.63|47.23|49.58|47.18|49.74|47.34|49.58|47.18|0
1654529750000|2022-06-06 15:35:50|49.84|47.44|49.79|47.39|49.84|47.44|49.79|47.39|0
1654529760000|2022-06-06 15:36:00|50.06|47.66|49.84|47.44|50.06|47.66|49.84|47.44|0
1654529770000|2022-06-06 15:36:10|49.76|47.36|49.9|47.5|49.9|47.5|49.76|47.36|0
1654529780000|2022-06-06 15:36:20|49.79|47.39|49.74|47.34|49.79|47.39|49.74|47.34|0
1654529790000|2022-06-06 15:36:30|49.68|47.28|49.52|47.12|49.68|47.28|49.52|47.12|0
1654529800000|2022-06-06 15:36:40|49.41|47.01|49.47|47.07|49.52|47.12|49.41|47.01|0
1654529810000|2022-06-06 15:36:50|49.58|47.18|49.63|47.23|49.74|47.34|49.58|47.18|0
1654529820000|2022-06-06 15:37:00|49.58|47.18|49.52|47.12|49.58|47.18|49.41|47.01|0
1654529830000|2022-06-06 15:37:10|49.47|47.07|49.36|46.96|49.47|47.07|49.36|46.96|0
1654529840000|2022-06-06 15:37:20|49.41|47.01|49.25|46.85|49.47|47.07|49.25|46.85|0
1654529850000|2022-06-06 15:37:30|49.15|46.75|49.25|46.85|49.25|46.85|49.09|46.69|0
1654529860000|2022-06-06 15:37:40|49.31|46.91|49.25|46.85|49.31|46.91|49.15|46.75|0
1654529870000|2022-06-06 15:37:50|49.15|46.75|49.2|46.8|49.2|46.8|49.09|46.69|0
1654529880000|2022-06-06 15:38:00|49.31|46.91|49.41|47.01|49.47|47.07|49.31|46.91|0
1654529890000|2022-06-06 15:38:10|49.47|47.07|49.47|47.07|49.52|47.12|49.47|47.07|0
1654529900000|2022-06-06 15:38:20|49.57|47.17|49.68|47.28|49.71|47.31|49.57|47.17|0
1654529910000|2022-06-06 15:38:30|49.55|47.15|49.63|47.23|49.68|47.28|49.55|47.15|0
1654529920000|2022-06-06 15:38:40|49.68|47.28|49.9|47.5|49.9|47.5|49.68|47.28|0
1654529930000|2022-06-06 15:38:50|50.06|47.66|49.95|47.55|50.06|47.66|49.84|47.44|0
1654529940000|2022-06-06 15:39:00|50.01|47.61|49.95|47.55|50.01|47.61|49.95|47.55|0
1654529950000|2022-06-06 15:39:10|50.06|47.66|50.01|47.61|50.06|47.66|49.9|47.5|0
1654529960000|2022-06-06 15:39:20|50.06|47.66|49.95|47.55|50.06|47.66|49.95|47.55|0
1654529970000|2022-06-06 15:39:30|49.84|47.44|49.68|47.28|49.84|47.44|49.68|47.28|0
1654529980000|2022-06-06 15:39:40|49.63|47.23|49.47|47.07|49.63|47.23|49.47|47.07|0
1654529990000|2022-06-06 15:39:50|49.44|47.04|49.52|47.12|49.52|47.12|49.36|46.96|0
1654530000000|2022-06-06 15:40:00|49.31|46.91|49.41|47.01|49.47|47.07|49.31|46.91|0
1654530010000|2022-06-06 15:40:10|49.31|46.91|49.47|47.07|49.47|47.07|49.25|46.85|0
1654530020000|2022-06-06 15:40:20|49.63|47.23|49.9|47.5|49.9|47.5|49.63|47.23|0
1654530030000|2022-06-06 15:40:30|49.95|47.55|50|47.6|50.11|47.71|49.9|47.5|0
1654530040000|2022-06-06 15:40:40|50.06|47.66|49.95|47.55|50.06|47.66|49.9|47.5|0
1654530050000|2022-06-06 15:40:50|50|47.6|50|47.6|50.06|47.66|50|47.6|0
1654530060000|2022-06-06 15:41:00|49.95|47.55|50.06|47.66|50.06|47.66|49.95|47.55|0
1654530070000|2022-06-06 15:41:10|50|47.6|49.95|47.55|50|47.6|49.95|47.55|0
1654530080000|2022-06-06 15:41:20|49.9|47.5|49.81|47.41|49.9|47.5|49.79|47.39|0
1654530090000|2022-06-06 15:41:30|49.79|47.39|50|47.6|50|47.6|49.73|47.33|0
1654530100000|2022-06-06 15:41:40|50.06|47.66|50.06|47.66|50.06|47.66|50|47.6|0
1654530110000|2022-06-06 15:41:50|49.95|47.55|50|47.6|50|47.6|49.95|47.55|0
1654530120000|2022-06-06 15:42:00|50.08|47.68|50.11|47.71|50.11|47.71|49.84|47.44|0
1654530130000|2022-06-06 15:42:10|50.06|47.66|50.06|47.66|50.17|47.77|50.06|47.66|0
1654530140000|2022-06-06 15:42:20|50.11|47.71|50.11|47.71|50.11|47.71|49.95|47.55|0
1654530150000|2022-06-06 15:42:30|50.22|47.82|50.11|47.71|50.22|47.82|50.11|47.71|0
1654530160000|2022-06-06 15:42:40|50.06|47.66|50.17|47.77|50.17|47.77|50.06|47.66|0
1654530170000|2022-06-06 15:42:50|50.22|47.82|50.27|47.87|50.27|47.87|50.17|47.77|0
1654530180000|2022-06-06 15:43:00|50.38|47.98|50.06|47.66|50.38|47.98|49.95|47.55|0
1654530190000|2022-06-06 15:43:10|50.11|47.71|50.11|47.71|50.17|47.77|50.11|47.71|0
1654530200000|2022-06-06 15:43:20|50.06|47.66|50.17|47.77|50.17|47.77|50|47.6|0
1654530210000|2022-06-06 15:43:30|50.22|47.82|50.11|47.71|50.22|47.82|50.11|47.71|0
1654530220000|2022-06-06 15:43:40|50.17|47.77|50.27|47.87|50.27|47.87|50.14|47.74|0
1654530230000|2022-06-06 15:43:50|50.22|47.82|50.27|47.87|50.27|47.87|50.11|47.71|0
1654530240000|2022-06-06 15:44:00|50.33|47.93|50.49|48.09|50.55|48.15|50.33|47.93|0
1654530250000|2022-06-06 15:44:10|50.55|48.15|50.6|48.2|50.6|48.2|50.55|48.15|0
1654530260000|2022-06-06 15:44:20|50.66|48.26|50.87|48.47|50.87|48.47|50.66|48.26|0
1654530270000|2022-06-06 15:44:30|50.82|48.42|50.87|48.47|50.87|48.47|50.82|48.42|0
1654530280000|2022-06-06 15:44:40|50.93|48.53|50.93|48.53|51.04|48.64|50.93|48.53|0
1654530290000|2022-06-06 15:44:50|50.9|48.5|50.93|48.53|50.93|48.53|50.82|48.42|0
1654530300000|2022-06-06 15:45:00|50.87|48.47|50.87|48.47|50.87|48.47|50.82|48.42|0
1654530310000|2022-06-06 15:45:10|50.98|48.58|51.15|48.75|51.15|48.75|50.98|48.58|0
1654530320000|2022-06-06 15:45:20|51.26|48.86|51.26|48.86|51.26|48.86|51.15|48.75|0
1654530330000|2022-06-06 15:45:30|51.31|48.91|51.31|48.91|51.37|48.97|51.31|48.91|0
1654530340000|2022-06-06 15:45:40|51.26|48.86|51.42|49.02|51.42|49.02|51.26|48.86|0
1654530350000|2022-06-06 15:45:50|51.53|49.13|51.59|49.19|51.59|49.19|51.53|49.13|0
1654530360000|2022-06-06 15:46:00|51.48|49.08|51.75|49.35|51.75|49.35|51.48|49.08|0
1654530370000|2022-06-06 15:46:10|51.64|49.24|51.64|49.24|51.64|49.24|51.59|49.19|0
1654530380000|2022-06-06 15:46:20|51.7|49.3|51.53|49.13|51.7|49.3|51.53|49.13|0
1654530390000|2022-06-06 15:46:30|51.42|49.02|51.42|49.02|51.59|49.19|51.42|49.02|0
1654530400000|2022-06-06 15:46:40|51.37|48.97|51.37|48.97|51.42|49.02|51.37|48.97|0
1654530410000|2022-06-06 15:46:50|51.48|49.08|51.26|48.86|51.48|49.08|51.26|48.86|0
1654530420000|2022-06-06 15:47:00|51.2|48.8|51.09|48.69|51.2|48.8|51.09|48.69|0
1654530430000|2022-06-06 15:47:10|51.2|48.8|51.15|48.75|51.26|48.86|51.09|48.69|0
1654530440000|2022-06-06 15:47:20|51.04|48.64|50.98|48.58|51.04|48.64|50.98|48.58|0
1654530450000|2022-06-06 15:47:30|51.04|48.64|51.15|48.75|51.15|48.75|51.04|48.64|0
1654530460000|2022-06-06 15:47:40|51.26|48.86|51.37|48.97|51.42|49.02|51.26|48.86|0
1654530470000|2022-06-06 15:47:50|51.42|49.02|51.09|48.69|51.42|49.02|51.09|48.69|0
1654530480000|2022-06-06 15:48:00|51.2|48.8|51.04|48.64|51.2|48.8|51.04|48.64|0
1654530490000|2022-06-06 15:48:10|50.98|48.58|50.87|48.47|50.98|48.58|50.87|48.47|0
1654530500000|2022-06-06 15:48:20|50.82|48.42|50.87|48.47|50.87|48.47|50.82|48.42|0
1654530510000|2022-06-06 15:48:30|50.93|48.53|50.76|48.36|50.93|48.53|50.76|48.36|0
1654530520000|2022-06-06 15:48:40|50.82|48.42|50.76|48.36|50.82|48.42|50.71|48.31|0
1654530530000|2022-06-06 15:48:50|50.71|48.31|50.76|48.36|50.76|48.36|50.6|48.2|0
1654530540000|2022-06-06 15:49:00|50.82|48.42|50.87|48.47|50.87|48.47|50.76|48.36|0
1654530550000|2022-06-06 15:49:10|50.76|48.36|50.68|48.28|50.76|48.36|50.68|48.28|0
1654530560000|2022-06-06 15:49:20|50.82|48.42|50.82|48.42|50.93|48.53|50.82|48.42|0
1654530570000|2022-06-06 15:49:30|50.76|48.36|50.76|48.36|50.79|48.39|50.76|48.36|0
1654530580000|2022-06-06 15:49:40|50.65|48.25|50.49|48.09|50.76|48.36|50.49|48.09|0
1654530590000|2022-06-06 15:49:50|50.43|48.03|50.22|47.82|50.43|48.03|50.22|47.82|0
1654530600000|2022-06-06 15:50:00|50.11|47.71|49.89|47.49|50.16|47.76|49.89|47.49|0
1654530610000|2022-06-06 15:50:10|49.95|47.55|50.22|47.82|50.27|47.87|49.95|47.55|0
1654530620000|2022-06-06 15:50:20|50.33|47.93|50.33|47.93|50.43|48.03|50.33|47.93|0
1654530630000|2022-06-06 15:50:30|50.38|47.98|50.38|47.98|50.38|47.98|50.27|47.87|0
1654530640000|2022-06-06 15:50:40|50.33|47.93|50.11|47.71|50.33|47.93|50.11|47.71|0
1654530650000|2022-06-06 15:50:50|50.22|47.82|50.16|47.76|50.27|47.87|50.16|47.76|0
1654530660000|2022-06-06 15:51:00|50.22|47.82|50.33|47.93|50.33|47.93|50.16|47.76|0
1654530670000|2022-06-06 15:51:10|50.27|47.87|50.49|48.09|50.49|48.09|50.27|47.87|0
1654530680000|2022-06-06 15:51:20|50.65|48.25|50.6|48.2|50.71|48.31|50.6|48.2|0
1654530690000|2022-06-06 15:51:30|50.62|48.22|50.6|48.2|50.76|48.36|50.6|48.2|0
1654530700000|2022-06-06 15:51:40|50.65|48.25|50.54|48.14|50.65|48.25|50.54|48.14|0
1654530710000|2022-06-06 15:51:50|50.43|48.03|50.49|48.09|50.51|48.11|50.43|48.03|0
1654530720000|2022-06-06 15:52:00|50.6|48.2|50.76|48.36|50.76|48.36|50.6|48.2|0
1654530730000|2022-06-06 15:52:10|50.68|48.28|50.65|48.25|50.68|48.28|50.57|48.17|0
1654530740000|2022-06-06 15:52:20|50.76|48.36|50.98|48.58|50.98|48.58|50.76|48.36|0
1654530750000|2022-06-06 15:52:30|50.93|48.53|50.87|48.47|50.98|48.58|50.87|48.47|0
1654530760000|2022-06-06 15:52:40|50.84|48.44|50.93|48.53|50.98|48.58|50.84|48.44|0
1654530770000|2022-06-06 15:52:50|50.98|48.58|50.54|48.14|50.98|48.58|50.54|48.14|0
1654530780000|2022-06-06 15:53:00|50.49|48.09|50.43|48.03|50.54|48.14|50.43|48.03|0
1654530790000|2022-06-06 15:53:10|50.38|47.98|50.32|47.92|50.38|47.98|50.27|47.87|0
1654530800000|2022-06-06 15:53:20|50.3|47.9|50.54|48.14|50.54|48.14|50.3|47.9|0
1654530810000|2022-06-06 15:53:30|50.6|48.2|50.65|48.25|50.65|48.25|50.6|48.2|0
1654530820000|2022-06-06 15:53:40|50.6|48.2|50.65|48.25|50.65|48.25|50.6|48.2|0
1654530830000|2022-06-06 15:53:50|50.71|48.31|50.79|48.39|50.79|48.39|50.71|48.31|0
1654530840000|2022-06-06 15:54:00|50.9|48.5|50.71|48.31|50.92|48.52|50.65|48.25|0
1654530850000|2022-06-06 15:54:10|50.76|48.36|50.76|48.36|50.76|48.36|50.71|48.31|0
1654530860000|2022-06-06 15:54:20|50.71|48.31|50.6|48.2|50.76|48.36|50.6|48.2|0
1654530870000|2022-06-06 15:54:30|50.76|48.36|50.54|48.14|50.76|48.36|50.54|48.14|0
1654530880000|2022-06-06 15:54:40|50.49|48.09|50.38|47.98|50.49|48.09|50.38|47.98|0
1654530890000|2022-06-06 15:54:50|50.43|48.03|50.49|48.09|50.49|48.09|50.43|48.03|0
1654530900000|2022-06-06 15:55:00|50.6|48.2|50.49|48.09|50.65|48.25|50.49|48.09|0
1654530910000|2022-06-06 15:55:10|50.6|48.2|50.71|48.31|50.71|48.31|50.6|48.2|0
1654530920000|2022-06-06 15:55:20|50.81|48.41|50.84|48.44|50.84|48.44|50.81|48.41|0
1654530930000|2022-06-06 15:55:30|50.87|48.47|50.87|48.47|50.87|48.47|50.76|48.36|0
1654530940000|2022-06-06 15:55:40|50.7|48.3|50.38|47.98|50.7|48.3|50.38|47.98|0
1654530950000|2022-06-06 15:55:50|50.43|48.03|50.7|48.3|50.7|48.3|50.43|48.03|0
1654530960000|2022-06-06 15:56:00|50.65|48.25|50.38|47.98|50.65|48.25|50.38|47.98|0
1654530970000|2022-06-06 15:56:10|50.43|48.03|50.32|47.92|50.49|48.09|50.32|47.92|0
1654530980000|2022-06-06 15:56:20|50.38|47.98|50.43|48.03|50.54|48.14|50.38|47.98|0
1654530990000|2022-06-06 15:56:30|50.49|48.09|50.24|47.84|50.49|48.09|50.24|47.84|0
1654531000000|2022-06-06 15:56:40|50.21|47.81|50.21|47.81|50.27|47.87|50.05|47.65|0
1654531010000|2022-06-06 15:56:50|50.19|47.79|50.38|47.98|50.38|47.98|50.19|47.79|0
1654531020000|2022-06-06 15:57:00|50.43|48.03|50.6|48.2|50.6|48.2|50.38|47.98|0
1654531030000|2022-06-06 15:57:10|50.65|48.25|50.6|48.2|50.65|48.25|50.6|48.2|0
1654531040000|2022-06-06 15:57:20|50.65|48.25|50.54|48.14|50.65|48.25|50.54|48.14|0
1654531050000|2022-06-06 15:57:30|50.6|48.2|50.6|48.2|50.65|48.25|50.6|48.2|0
1654531060000|2022-06-06 15:57:40|50.65|48.25|50.7|48.3|50.7|48.3|50.65|48.25|0
1654531070000|2022-06-06 15:57:50|50.76|48.36|50.7|48.3|50.81|48.41|50.7|48.3|0
1654531080000|2022-06-06 15:58:00|50.59|48.19|50.65|48.25|50.65|48.25|50.49|48.09|0
1654531090000|2022-06-06 15:58:10|50.81|48.41|50.7|48.3|50.81|48.41|50.7|48.3|0
1654531100000|2022-06-06 15:58:20|50.76|48.36|50.81|48.41|50.81|48.41|50.7|48.3|0
1654531110000|2022-06-06 15:58:30|50.76|48.36|50.7|48.3|50.81|48.41|50.7|48.3|0
1654531120000|2022-06-06 15:58:40|50.76|48.36|50.87|48.47|50.87|48.47|50.76|48.36|0
1654531130000|2022-06-06 15:58:50|50.81|48.41|50.87|48.47|50.87|48.47|50.81|48.41|0
1654531140000|2022-06-06 15:59:00|50.7|48.3|50.76|48.36|50.76|48.36|50.65|48.25|0
1654531150000|2022-06-06 15:59:10|50.78|48.38|50.81|48.41|50.81|48.41|50.78|48.38|0
1654531160000|2022-06-06 15:59:20|50.92|48.52|50.87|48.47|50.98|48.58|50.87|48.47|0
1654531170000|2022-06-06 15:59:30|50.81|48.41|50.81|48.41|50.87|48.47|50.81|48.41|0
1654531180000|2022-06-06 15:59:40|50.76|48.36|50.65|48.25|50.76|48.36|50.65|48.25|0
1654531190000|2022-06-06 15:59:50|50.59|48.19|50.65|48.25|50.7|48.3|50.59|48.19|0
1654531200000|2022-06-06 16:00:00|50.59|48.19|50.54|48.14|50.59|48.19|50.54|48.14|0
1654531210000|2022-06-06 16:00:10|50.65|48.25|50.54|48.14|50.65|48.25|50.54|48.14|0
1654531220000|2022-06-06 16:00:20|50.38|47.98|50.48|48.08|50.48|48.08|50.38|47.98|0
1654531230000|2022-06-06 16:00:30|50.43|48.03|50.27|47.87|50.43|48.03|50.27|47.87|0
1654531240000|2022-06-06 16:00:40|50.32|47.92|50.27|47.87|50.32|47.92|50.27|47.87|0
1654531250000|2022-06-06 16:00:50|50.32|47.92|50.32|47.92|50.38|47.98|50.32|47.92|0
1654531260000|2022-06-06 16:01:00|50.21|47.81|50.32|47.92|50.32|47.92|50.21|47.81|0
1654531270000|2022-06-06 16:01:10|50.27|47.87|50.32|47.92|50.46|48.06|50.27|47.87|0
1654531280000|2022-06-06 16:01:20|50.24|47.84|50.05|47.65|50.24|47.84|50.05|47.65|0
1654531290000|2022-06-06 16:01:30|50.1|47.7|50.21|47.81|50.21|47.81|50.1|47.7|0
1654531300000|2022-06-06 16:01:40|50.1|47.7|50|47.6|50.1|47.7|50|47.6|0
1654531310000|2022-06-06 16:01:50|49.89|47.49|49.4|47|49.89|47.49|49.4|47|0
1654531320000|2022-06-06 16:02:00|49.46|47.06|48.92|46.52|49.46|47.06|48.92|46.52|0
1654531330000|2022-06-06 16:02:10|48.98|46.58|48.82|46.42|48.98|46.58|48.76|46.36|0
1654531340000|2022-06-06 16:02:20|48.92|46.52|48.71|46.31|48.92|46.52|48.71|46.31|0
1654531350000|2022-06-06 16:02:30|48.82|46.42|48.55|46.15|48.82|46.42|48.5|46.1|0
1654531360000|2022-06-06 16:02:40|48.39|45.99|48.13|45.73|48.39|45.99|48.13|45.73|0
1654531370000|2022-06-06 16:02:50|48.08|45.68|48.18|45.78|48.18|45.78|48.03|45.63|0
1654531380000|2022-06-06 16:03:00|48.34|45.94|48.24|45.84|48.34|45.94|48.18|45.78|0
1654531390000|2022-06-06 16:03:10|48.08|45.68|48.1|45.7|48.1|45.7|48.03|45.63|0
1654531400000|2022-06-06 16:03:20|48.03|45.63|48.13|45.73|48.18|45.78|48.03|45.63|0
1654531410000|2022-06-06 16:03:30|48.18|45.78|48.18|45.78|48.31|45.91|48.18|45.78|0
1654531420000|2022-06-06 16:03:40|48.13|45.73|47.87|45.47|48.13|45.73|47.87|45.47|0
1654531430000|2022-06-06 16:03:50|47.82|45.42|47.61|45.21|47.82|45.42|47.61|45.21|0
1654531440000|2022-06-06 16:04:00|47.5|45.1|47.5|45.1|47.5|45.1|47.45|45.05|0
1654531450000|2022-06-06 16:04:10|47.14|44.74|46.93|44.53|47.14|44.74|46.93|44.53|0
1654531460000|2022-06-06 16:04:20|46.88|44.48|46.93|44.53|46.99|44.59|46.88|44.48|0
1654531470000|2022-06-06 16:04:30|47.04|44.64|47.04|44.64|47.09|44.69|47.04|44.64|0
1654531480000|2022-06-06 16:04:40|47.19|44.79|47.35|44.95|47.35|44.95|47.19|44.79|0
1654531490000|2022-06-06 16:04:50|47.3|44.9|47.45|45.05|47.45|45.05|47.3|44.9|0
1654531500000|2022-06-06 16:05:00|47.5|45.1|47.61|45.21|47.71|45.31|47.5|45.1|0
1654531510000|2022-06-06 16:05:10|47.66|45.26|47.76|45.36|47.76|45.36|47.66|45.26|0
1654531520000|2022-06-06 16:05:20|47.5|45.1|47.66|45.26|47.66|45.26|47.5|45.1|0
1654531530000|2022-06-06 16:05:30|47.71|45.31|47.76|45.36|47.76|45.36|47.61|45.21|0
1654531540000|2022-06-06 16:05:40|47.71|45.31|47.71|45.31|47.76|45.36|47.71|45.31|0
1654531550000|2022-06-06 16:05:50|47.82|45.42|47.87|45.47|47.97|45.57|47.82|45.42|0
1654531560000|2022-06-06 16:06:00|47.82|45.42|47.61|45.21|47.82|45.42|47.61|45.21|0
1654531570000|2022-06-06 16:06:10|47.71|45.31|47.66|45.26|47.71|45.31|47.66|45.26|0
1654531580000|2022-06-06 16:06:20|47.68|45.28|47.5|45.1|47.68|45.28|47.5|45.1|0
1654531590000|2022-06-06 16:06:30|47.45|45.05|47.5|45.1|47.53|45.13|47.45|45.05|0
1654531600000|2022-06-06 16:06:40|47.4|45|47.4|45|47.4|45|47.35|44.95|0
1654531610000|2022-06-06 16:06:50|47.45|45.05|47.4|45|47.45|45.05|47.35|44.95|0
1654531620000|2022-06-06 16:07:00|47.45|45.05|47.61|45.21|47.66|45.26|47.45|45.05|0
1654531630000|2022-06-06 16:07:10|47.66|45.26|47.82|45.42|47.87|45.47|47.66|45.26|0
1654531640000|2022-06-06 16:07:20|47.66|45.26|47.66|45.26|47.82|45.42|47.66|45.26|0
1654531650000|2022-06-06 16:07:30|47.71|45.31|47.76|45.36|47.76|45.36|47.71|45.31|0
1654531660000|2022-06-06 16:07:40|47.81|45.41|47.92|45.52|47.92|45.52|47.81|45.41|0
1654531670000|2022-06-06 16:07:50|47.97|45.57|47.84|45.44|47.97|45.57|47.81|45.41|0
1654531680000|2022-06-06 16:08:00|47.97|45.57|47.81|45.41|47.97|45.57|47.81|45.41|0
1654531690000|2022-06-06 16:08:10|47.76|45.36|47.66|45.26|47.81|45.41|47.66|45.26|0
1654531700000|2022-06-06 16:08:20|47.71|45.31|47.61|45.21|47.71|45.31|47.61|45.21|0
1654531710000|2022-06-06 16:08:30|47.55|45.15|47.35|44.95|47.55|45.15|47.35|44.95|0
1654531720000|2022-06-06 16:08:40|47.4|45|47.4|45|47.4|45|47.29|44.89|0
1654531730000|2022-06-06 16:08:50|47.29|44.89|47.27|44.87|47.29|44.89|47.24|44.84|0
1654531740000|2022-06-06 16:09:00|47.24|44.84|47.14|44.74|47.29|44.89|47.14|44.74|0
1654531750000|2022-06-06 16:09:10|47.04|44.64|46.73|44.33|47.04|44.64|46.73|44.33|0
1654531760000|2022-06-06 16:09:20|46.68|44.28|46.83|44.43|46.88|44.48|46.68|44.28|0
1654531770000|2022-06-06 16:09:30|46.88|44.48|46.83|44.43|46.88|44.48|46.73|44.33|0
1654531780000|2022-06-06 16:09:40|46.78|44.38|46.85|44.45|46.85|44.45|46.78|44.38|0
1654531790000|2022-06-06 16:09:50|46.83|44.43|46.73|44.33|46.83|44.43|46.73|44.33|0
1654531800000|2022-06-06 16:10:00|46.68|44.28|46.47|44.07|46.68|44.28|46.47|44.07|0
1654531810000|2022-06-06 16:10:10|46.52|44.12|46.27|43.87|46.52|44.12|46.27|43.87|0
1654531820000|2022-06-06 16:10:20|46.21|43.81|46.42|44.02|46.42|44.02|46.16|43.76|0
1654531830000|2022-06-06 16:10:30|46.37|43.97|46.37|43.97|46.37|43.97|46.21|43.81|0
1654531840000|2022-06-06 16:10:40|46.21|43.81|46.21|43.81|46.21|43.81|46.11|43.71|0
1654531850000|2022-06-06 16:10:50|46.27|43.87|46.21|43.81|46.32|43.92|46.21|43.81|0
1654531860000|2022-06-06 16:11:00|46.06|43.66|46.16|43.76|46.16|43.76|46.06|43.66|0
1654531870000|2022-06-06 16:11:10|46.21|43.81|46.37|43.97|46.42|44.02|46.21|43.81|0
1654531880000|2022-06-06 16:11:20|46.62|44.22|46.62|44.22|46.62|44.22|46.52|44.12|0
1654531890000|2022-06-06 16:11:30|46.52|44.12|46.78|44.38|46.83|44.43|46.52|44.12|0
1654531900000|2022-06-06 16:11:40|46.83|44.43|46.85|44.45|46.88|44.48|46.83|44.43|0
1654531910000|2022-06-06 16:11:50|46.67|44.27|46.73|44.33|46.73|44.33|46.67|44.27|0
1654531920000|2022-06-06 16:12:00|46.57|44.17|46.32|43.92|46.62|44.22|46.32|43.92|0
1654531930000|2022-06-06 16:12:10|46.52|44.12|46.37|43.97|46.52|44.12|46.32|43.92|0
1654531940000|2022-06-06 16:12:20|46.42|44.02|46.32|43.92|46.42|44.02|46.32|43.92|0
1654531950000|2022-06-06 16:12:30|46.27|43.87|46.14|43.74|46.27|43.87|46.11|43.71|0
1654531960000|2022-06-06 16:12:40|46.11|43.71|45.96|43.56|46.11|43.71|45.96|43.56|0
1654531970000|2022-06-06 16:12:50|45.91|43.51|45.86|43.46|45.96|43.56|45.86|43.46|0
1654531980000|2022-06-06 16:13:00|45.81|43.41|45.76|43.36|45.81|43.41|45.76|43.36|0
1654531990000|2022-06-06 16:13:10|45.71|43.31|45.76|43.36|45.76|43.36|45.66|43.26|0
1654532000000|2022-06-06 16:13:20|45.66|43.26|45.91|43.51|45.91|43.51|45.66|43.26|0
1654532010000|2022-06-06 16:13:30|45.96|43.56|45.86|43.46|45.96|43.56|45.86|43.46|0
1654532020000|2022-06-06 16:13:40|45.96|43.56|46.01|43.61|46.06|43.66|45.96|43.56|0
1654532030000|2022-06-06 16:13:50|46.11|43.71|46.01|43.61|46.16|43.76|46.01|43.61|0
1654532040000|2022-06-06 16:14:00|46.06|43.66|46.11|43.71|46.16|43.76|46.06|43.66|0
1654532050000|2022-06-06 16:14:10|46.06|43.66|46.06|43.66|46.06|43.66|46.01|43.61|0
1654532060000|2022-06-06 16:14:20|46.01|43.61|45.86|43.46|46.06|43.66|45.86|43.46|0
1654532070000|2022-06-06 16:14:30|45.81|43.41|45.86|43.46|45.91|43.51|45.81|43.41|0
1654532080000|2022-06-06 16:14:40|45.81|43.41|45.86|43.46|45.86|43.46|45.81|43.41|0
1654532090000|2022-06-06 16:14:50|45.83|43.43|46.06|43.66|46.06|43.66|45.83|43.43|0
1654532100000|2022-06-06 16:15:00|45.81|43.41|45.81|43.41|45.96|43.56|45.81|43.41|0
1654532110000|2022-06-06 16:15:10|45.86|43.46|45.66|43.26|45.86|43.46|45.66|43.26|0
1654532120000|2022-06-06 16:15:20|45.71|43.31|45.86|43.46|45.96|43.56|45.71|43.31|0
1654532130000|2022-06-06 16:15:30|45.91|43.51|45.96|43.56|46.11|43.71|45.91|43.51|0
1654532140000|2022-06-06 16:15:40|45.86|43.46|45.86|43.46|45.91|43.51|45.81|43.41|0
1654532150000|2022-06-06 16:15:50|45.88|43.48|45.88|43.48|45.88|43.48|45.88|43.48|0
1654532160000|2022-06-06 16:16:00|45.86|43.46|45.76|43.36|45.91|43.51|45.76|43.36|0
1654532170000|2022-06-06 16:16:10|45.81|43.41|45.76|43.36|45.81|43.41|45.66|43.26|0
1654532180000|2022-06-06 16:16:20|45.81|43.41|45.91|43.51|46.01|43.61|45.81|43.41|0
1654532190000|2022-06-06 16:16:30|45.88|43.48|46.11|43.71|46.11|43.71|45.88|43.48|0
1654532200000|2022-06-06 16:16:40|46.16|43.76|46.31|43.91|46.31|43.91|46.16|43.76|0
1654532210000|2022-06-06 16:16:50|46.37|43.97|46.37|43.97|46.37|43.97|46.29|43.89|0
1654532220000|2022-06-06 16:17:00|46.42|44.02|46.62|44.22|46.62|44.22|46.42|44.02|0
1654532230000|2022-06-06 16:17:10|46.47|44.07|46.42|44.02|46.52|44.12|46.42|44.02|0
1654532240000|2022-06-06 16:17:20|46.37|43.97|46.21|43.81|46.37|43.97|46.16|43.76|0
1654532250000|2022-06-06 16:17:30|46.31|43.91|46.21|43.81|46.31|43.91|46.21|43.81|0
1654532260000|2022-06-06 16:17:40|46.16|43.76|46.06|43.66|46.16|43.76|45.96|43.56|0
1654532270000|2022-06-06 16:17:50|46.01|43.61|46.11|43.71|46.16|43.76|46.01|43.61|0
1654532280000|2022-06-06 16:18:00|46.16|43.76|46.36|43.96|46.36|43.96|46.16|43.76|0
1654532290000|2022-06-06 16:18:10|46.31|43.91|46.36|43.96|46.36|43.96|46.31|43.91|0
1654532300000|2022-06-06 16:18:20|46.44|44.04|46.36|43.96|46.47|44.07|46.31|43.91|0
1654532310000|2022-06-06 16:18:30|46.31|43.91|46.57|44.17|46.57|44.17|46.31|43.91|0
1654532320000|2022-06-06 16:18:40|46.52|44.12|46.57|44.17|46.57|44.17|46.52|44.12|0
1654532330000|2022-06-06 16:18:50|46.52|44.12|46.39|43.99|46.52|44.12|46.39|43.99|0
1654532340000|2022-06-06 16:19:00|46.47|44.07|46.36|43.96|46.47|44.07|46.31|43.91|0
1654532350000|2022-06-06 16:19:10|46.47|44.07|46.52|44.12|46.52|44.12|46.42|44.02|0
1654532360000|2022-06-06 16:19:20|46.57|44.17|46.62|44.22|46.62|44.22|46.52|44.12|0
1654532370000|2022-06-06 16:19:30|46.67|44.27|46.72|44.32|46.77|44.37|46.67|44.27|0
1654532380000|2022-06-06 16:19:40|46.75|44.35|46.77|44.37|46.88|44.48|46.67|44.27|0
1654532390000|2022-06-06 16:19:50|46.72|44.32|46.47|44.07|46.72|44.32|46.47|44.07|0
1654532400000|2022-06-06 16:20:00|46.36|43.96|46.36|43.96|46.36|43.96|46.31|43.91|0
1654532410000|2022-06-06 16:20:10|46.57|44.17|46.77|44.37|46.77|44.37|46.57|44.17|0
1654532420000|2022-06-06 16:20:20|46.72|44.32|46.57|44.17|46.72|44.32|46.57|44.17|0
1654532430000|2022-06-06 16:20:30|46.62|44.22|46.62|44.22|46.67|44.27|46.57|44.17|0
1654532440000|2022-06-06 16:20:40|46.67|44.27|46.72|44.32|46.77|44.37|46.67|44.27|0
1654532450000|2022-06-06 16:20:50|46.77|44.37|46.93|44.53|46.93|44.53|46.77|44.37|0
1654532460000|2022-06-06 16:21:00|46.77|44.37|46.67|44.27|46.77|44.37|46.57|44.17|0
1654532470000|2022-06-06 16:21:10|46.62|44.22|46.52|44.12|46.62|44.22|46.52|44.12|0
1654532480000|2022-06-06 16:21:20|46.47|44.07|46.62|44.22|46.62|44.22|46.47|44.07|0
1654532490000|2022-06-06 16:21:30|46.59|44.19|46.52|44.12|46.62|44.22|46.47|44.07|0
1654532500000|2022-06-06 16:21:40|46.36|43.96|46.41|44.01|46.41|44.01|46.36|43.96|0
1654532510000|2022-06-06 16:21:50|46.52|44.12|46.41|44.01|46.54|44.14|46.41|44.01|0
1654532520000|2022-06-06 16:22:00|46.26|43.86|46.26|43.86|46.29|43.89|46.26|43.86|0
1654532530000|2022-06-06 16:22:10|46.21|43.81|46.47|44.07|46.47|44.07|46.18|43.78|0
1654532540000|2022-06-06 16:22:20|46.36|43.96|46.41|44.01|46.47|44.07|46.36|43.96|0
1654532550000|2022-06-06 16:22:30|46.31|43.91|46.21|43.81|46.47|44.07|46.21|43.81|0
1654532560000|2022-06-06 16:22:40|46.26|43.86|46.31|43.91|46.31|43.91|46.26|43.86|0
1654532570000|2022-06-06 16:22:50|46.16|43.76|46.21|43.81|46.21|43.81|46.16|43.76|0
1654532580000|2022-06-06 16:23:00|46.16|43.76|46.11|43.71|46.26|43.86|46.11|43.71|0
1654532590000|2022-06-06 16:23:10|46.06|43.66|46.21|43.81|46.21|43.81|46.06|43.66|0
1654532600000|2022-06-06 16:23:20|46.26|43.86|46.16|43.76|46.31|43.91|46.16|43.76|0
1654532610000|2022-06-06 16:23:30|46.11|43.71|46.06|43.66|46.11|43.71|46.06|43.66|0
1654532620000|2022-06-06 16:23:40|46.11|43.71|46.16|43.76|46.21|43.81|46.11|43.71|0
1654532630000|2022-06-06 16:23:50|46.26|43.86|46.36|43.96|46.36|43.96|46.26|43.86|0
1654532640000|2022-06-06 16:24:00|46.41|44.01|46.49|44.09|46.49|44.09|46.36|43.96|0
1654532650000|2022-06-06 16:24:10|46.52|44.12|46.36|43.96|46.52|44.12|46.36|43.96|0
1654532660000|2022-06-06 16:24:20|46.41|44.01|46.36|43.96|46.41|44.01|46.36|43.96|0
1654532670000|2022-06-06 16:24:30|46.26|43.86|46.06|43.66|46.26|43.86|46.06|43.66|0
1654532680000|2022-06-06 16:24:40|46.01|43.61|45.9|43.5|46.01|43.61|45.9|43.5|0
1654532690000|2022-06-06 16:24:50|45.85|43.45|45.75|43.35|45.9|43.5|45.75|43.35|0
1654532700000|2022-06-06 16:25:00|45.85|43.45|45.85|43.45|45.9|43.5|45.85|43.45|0
1654532710000|2022-06-06 16:25:10|45.9|43.5|46.06|43.66|46.11|43.71|45.9|43.5|0
1654532720000|2022-06-06 16:25:20|45.96|43.56|46.11|43.71|46.11|43.71|45.96|43.56|0
1654532730000|2022-06-06 16:25:30|46.36|43.96|46.21|43.81|46.36|43.96|46.21|43.81|0
1654532740000|2022-06-06 16:25:40|46.06|43.66|46.11|43.71|46.11|43.71|46.06|43.66|0
1654532750000|2022-06-06 16:25:50|46.06|43.66|46.16|43.76|46.16|43.76|46.06|43.66|0
1654532760000|2022-06-06 16:26:00|46.21|43.81|46.26|43.86|46.31|43.91|46.21|43.81|0
1654532770000|2022-06-06 16:26:10|46.31|43.91|46.18|43.78|46.36|43.96|46.18|43.78|0
1654532780000|2022-06-06 16:26:20|46.21|43.81|46.26|43.86|46.26|43.86|46.16|43.76|0
1654532790000|2022-06-06 16:26:30|46.41|44.01|46.51|44.11|46.51|44.11|46.41|44.01|0
1654532800000|2022-06-06 16:26:40|46.46|44.06|46.31|43.91|46.51|44.11|46.31|43.91|0
1654532810000|2022-06-06 16:26:50|46.36|43.96|46.26|43.86|46.36|43.96|46.26|43.86|0
1654532820000|2022-06-06 16:27:00|46.11|43.71|46.06|43.66|46.11|43.71|45.95|43.55|0
1654532830000|2022-06-06 16:27:10|46.16|43.76|46.21|43.81|46.21|43.81|46.06|43.66|0
1654532840000|2022-06-06 16:27:20|46.11|43.71|46.06|43.66|46.16|43.76|46.06|43.66|0
1654532850000|2022-06-06 16:27:30|46.11|43.71|46.06|43.66|46.11|43.71|46.06|43.66|0
1654532860000|2022-06-06 16:27:40|45.95|43.55|45.9|43.5|45.95|43.55|45.9|43.5|0
1654532870000|2022-06-06 16:27:50|45.95|43.55|45.8|43.4|45.95|43.55|45.8|43.4|0
1654532880000|2022-06-06 16:28:00|45.85|43.45|45.7|43.3|45.85|43.45|45.55|43.15|0
1654532890000|2022-06-06 16:28:10|45.65|43.25|45.55|43.15|45.65|43.25|45.5|43.1|0
1654532900000|2022-06-06 16:28:20|45.5|43.1|45.35|42.95|45.5|43.1|45.35|42.95|0
1654532910000|2022-06-06 16:28:30|45.55|43.15|45.6|43.2|45.6|43.2|45.5|43.1|0
1654532920000|2022-06-06 16:28:40|45.65|43.25|45.6|43.2|45.65|43.25|45.6|43.2|0
1654532930000|2022-06-06 16:28:50|45.5|43.1|45.67|43.27|45.67|43.27|45.5|43.1|0
1654532940000|2022-06-06 16:29:00|45.6|43.2|45.5|43.1|45.6|43.2|45.5|43.1|0
1654532950000|2022-06-06 16:29:10|45.7|43.3|45.7|43.3|45.8|43.4|45.7|43.3|0
1654532960000|2022-06-06 16:29:20|45.75|43.35|45.55|43.15|45.75|43.35|45.55|43.15|0
1654532970000|2022-06-06 16:29:30|45.45|43.05|45.35|42.95|45.45|43.05|45.35|42.95|0
1654532980000|2022-06-06 16:29:40|45.3|42.9|45.25|42.85|45.3|42.9|45.25|42.85|0
1654532990000|2022-06-06 16:29:50|45.2|42.8|45.55|43.15|45.55|43.15|45.2|42.8|0
1654533000000|2022-06-06 16:30:00|45.5|43.1|45.25|42.85|45.5|43.1|45.25|42.85|0
1654533010000|2022-06-06 16:30:10|45.22|42.82|45.05|42.65|45.22|42.82|45.05|42.65|0
1654533020000|2022-06-06 16:30:20|45.1|42.7|44.85|42.45|45.1|42.7|44.85|42.45|0
1654533030000|2022-06-06 16:30:30|44.9|42.5|44.9|42.5|45.05|42.65|44.9|42.5|0
1654533040000|2022-06-06 16:30:40|44.87|42.47|44.7|42.3|44.9|42.5|44.7|42.3|0
1654533050000|2022-06-06 16:30:50|44.65|42.25|44.75|42.35|44.75|42.35|44.6|42.2|0
1654533060000|2022-06-06 16:31:00|44.85|42.45|44.55|42.15|44.85|42.45|44.55|42.15|0
1654533070000|2022-06-06 16:31:10|44.62|42.22|44.6|42.2|44.65|42.25|44.55|42.15|0
1654533080000|2022-06-06 16:31:20|44.55|42.15|44.7|42.3|44.7|42.3|44.55|42.15|0
1654533090000|2022-06-06 16:31:30|44.75|42.35|44.85|42.45|44.9|42.5|44.75|42.35|0
1654533100000|2022-06-06 16:31:40|45.2|42.8|45.2|42.8|45.2|42.8|45.2|42.8|0
1654533110000|2022-06-06 16:31:50|45.25|42.85|45.2|42.8|45.3|42.9|45.2|42.8|0
1654533120000|2022-06-06 16:32:00|45.3|42.9|45.35|42.95|45.4|43|45.3|42.9|0
1654533130000|2022-06-06 16:32:10|45.4|43|45.5|43.1|45.5|43.1|45.4|43|0
1654533140000|2022-06-06 16:32:20|45.55|43.15|45.6|43.2|45.6|43.2|45.55|43.15|0
1654533150000|2022-06-06 16:32:30|45.55|43.15|45.5|43.1|45.55|43.15|45.45|43.05|0
1654533160000|2022-06-06 16:32:40|45.7|43.3|45.65|43.25|45.7|43.3|45.65|43.25|0
1654533170000|2022-06-06 16:32:50|45.7|43.3|45.8|43.4|45.8|43.4|45.7|43.3|0
1654533180000|2022-06-06 16:33:00|45.87|43.47|45.95|43.55|45.95|43.55|45.87|43.47|0
1654533190000|2022-06-06 16:33:10|45.8|43.4|45.9|43.5|45.9|43.5|45.8|43.4|0
1654533200000|2022-06-06 16:33:20|45.95|43.55|45.9|43.5|45.95|43.55|45.87|43.47|0
1654533210000|2022-06-06 16:33:30|45.95|43.55|45.95|43.55|45.95|43.55|45.9|43.5|0
1654533220000|2022-06-06 16:33:40|45.9|43.5|45.9|43.5|45.95|43.55|45.9|43.5|0
1654533230000|2022-06-06 16:33:50|46|43.6|45.75|43.35|46|43.6|45.75|43.35|0
1654533240000|2022-06-06 16:34:00|45.62|43.22|45.9|43.5|45.9|43.5|45.62|43.22|0
1654533250000|2022-06-06 16:34:10|45.95|43.55|45.8|43.4|45.95|43.55|45.8|43.4|0
1654533260000|2022-06-06 16:34:20|45.82|43.42|45.9|43.5|45.9|43.5|45.8|43.4|0
1654533270000|2022-06-06 16:34:30|45.85|43.45|45.95|43.55|45.95|43.55|45.85|43.45|0
1654533280000|2022-06-06 16:34:40|45.9|43.5|46.05|43.65|46.15|43.75|45.9|43.5|0
1654533290000|2022-06-06 16:34:50|46.1|43.7|46.18|43.78|46.21|43.81|46.1|43.7|0
1654533300000|2022-06-06 16:35:00|46.1|43.7|46.05|43.65|46.1|43.7|45.95|43.55|0
1654533310000|2022-06-06 16:35:10|46.08|43.68|46.31|43.91|46.31|43.91|46|43.6|0
1654533320000|2022-06-06 16:35:20|46.41|44.01|46.41|44.01|46.41|44.01|46.31|43.91|0
1654533330000|2022-06-06 16:35:30|46.26|43.86|46.1|43.7|46.26|43.86|46|43.6|0
1654533340000|2022-06-06 16:35:40|46.05|43.65|46.05|43.65|46.05|43.65|45.95|43.55|0
1654533350000|2022-06-06 16:35:50|46.2|43.8|46.05|43.65|46.2|43.8|46|43.6|0
1654533360000|2022-06-06 16:36:00|46.08|43.68|46.1|43.7|46.18|43.78|46.08|43.68|0
1654533370000|2022-06-06 16:36:10|46.05|43.65|46.31|43.91|46.31|43.91|46.05|43.65|0
1654533380000|2022-06-06 16:36:20|46.36|43.96|46.26|43.86|46.36|43.96|46.26|43.86|0
1654533390000|2022-06-06 16:36:30|46.31|43.91|46.31|43.91|46.36|43.96|46.31|43.91|0
1654533400000|2022-06-06 16:36:40|46.2|43.8|46.2|43.8|46.26|43.86|46.2|43.8|0
1654533410000|2022-06-06 16:36:50|46.26|43.86|46.2|43.8|46.26|43.86|46.2|43.8|0
1654533420000|2022-06-06 16:37:00|46.26|43.86|46.26|43.86|46.26|43.86|46.26|43.86|0
1654533430000|2022-06-06 16:37:10|46.28|43.88|46.26|43.86|46.31|43.91|46.26|43.86|0
1654533440000|2022-06-06 16:37:20|46.31|43.91|46.31|43.91|46.31|43.91|46.2|43.8|0
1654533450000|2022-06-06 16:37:30|46.46|44.06|46.41|44.01|46.51|44.11|46.41|44.01|0
1654533460000|2022-06-06 16:37:40|46.46|44.06|46.56|44.16|46.56|44.16|46.46|44.06|0
1654533470000|2022-06-06 16:37:50|46.61|44.21|46.51|44.11|46.61|44.21|46.51|44.11|0
1654533480000|2022-06-06 16:38:00|46.46|44.06|46.25|43.85|46.46|44.06|46.25|43.85|0
1654533490000|2022-06-06 16:38:10|46.31|43.91|46.36|43.96|46.46|44.06|46.31|43.91|0
1654533500000|2022-06-06 16:38:20|46.31|43.91|46.31|43.91|46.36|43.96|46.31|43.91|0
1654533510000|2022-06-06 16:38:30|46.36|43.96|46.36|43.96|46.36|43.96|46.25|43.85|0
1654533520000|2022-06-06 16:38:40|46.41|44.01|46.51|44.11|46.51|44.11|46.41|44.01|0
1654533530000|2022-06-06 16:38:50|46.46|44.06|46.61|44.21|46.61|44.21|46.46|44.06|0
1654533540000|2022-06-06 16:39:00|46.71|44.31|46.77|44.37|46.77|44.37|46.71|44.31|0
1654533550000|2022-06-06 16:39:10|46.82|44.42|46.71|44.31|46.82|44.42|46.71|44.31|0
1654533560000|2022-06-06 16:39:20|46.66|44.26|46.82|44.42|46.82|44.42|46.66|44.26|0
1654533570000|2022-06-06 16:39:30|46.71|44.31|46.71|44.31|46.82|44.42|46.71|44.31|0
1654533580000|2022-06-06 16:39:40|46.61|44.21|46.66|44.26|46.66|44.26|46.56|44.16|0
1654533590000|2022-06-06 16:39:50|46.71|44.31|46.71|44.31|46.71|44.31|46.61|44.21|0
1654533600000|2022-06-06 16:40:00|46.66|44.26|46.71|44.31|46.71|44.31|46.61|44.21|0
1654533610000|2022-06-06 16:40:10|46.61|44.21|46.77|44.37|46.77|44.37|46.56|44.16|0
1654533620000|2022-06-06 16:40:20|46.71|44.31|46.77|44.37|46.77|44.37|46.71|44.31|0
1654533630000|2022-06-06 16:40:30|46.74|44.34|46.66|44.26|46.77|44.37|46.66|44.26|0
1654533640000|2022-06-06 16:40:40|46.71|44.31|46.61|44.21|46.71|44.31|46.61|44.21|0
1654533650000|2022-06-06 16:40:50|46.56|44.16|46.51|44.11|46.56|44.16|46.51|44.11|0
1654533660000|2022-06-06 16:41:00|46.41|44.01|46.66|44.26|46.66|44.26|46.41|44.01|0
1654533670000|2022-06-06 16:41:10|46.71|44.31|46.46|44.06|46.71|44.31|46.46|44.06|0
1654533680000|2022-06-06 16:41:20|46.48|44.08|46.77|44.37|46.77|44.37|46.48|44.08|0
1654533690000|2022-06-06 16:41:30|46.82|44.42|46.87|44.47|46.87|44.47|46.82|44.42|0
1654533700000|2022-06-06 16:41:40|46.97|44.57|47.07|44.67|47.13|44.73|46.97|44.57|0
1654533710000|2022-06-06 16:41:50|47.13|44.73|46.82|44.42|47.13|44.73|46.82|44.42|0
1654533720000|2022-06-06 16:42:00|46.71|44.31|46.56|44.16|46.71|44.31|46.56|44.16|0
1654533730000|2022-06-06 16:42:10|46.46|44.06|46.61|44.21|46.64|44.24|46.46|44.06|0
1654533740000|2022-06-06 16:42:20|46.58|44.18|46.87|44.47|46.87|44.47|46.58|44.18|0
1654533750000|2022-06-06 16:42:30|46.82|44.42|47.02|44.62|47.02|44.62|46.82|44.42|0
1654533760000|2022-06-06 16:42:40|46.92|44.52|46.97|44.57|46.97|44.57|46.87|44.47|0
1654533770000|2022-06-06 16:42:50|47.02|44.62|47.02|44.62|47.07|44.67|47.02|44.62|0
1654533780000|2022-06-06 16:43:00|47.07|44.67|47.07|44.67|47.07|44.67|47.02|44.62|0
1654533790000|2022-06-06 16:43:10|47.05|44.65|47.13|44.73|47.23|44.83|47.05|44.65|0
1654533800000|2022-06-06 16:43:20|47.1|44.7|47.02|44.62|47.13|44.73|47.02|44.62|0
1654533810000|2022-06-06 16:43:30|47.07|44.67|46.97|44.57|47.12|44.72|46.92|44.52|0
1654533820000|2022-06-06 16:43:40|47.02|44.62|47.07|44.67|47.07|44.67|46.97|44.57|0
1654533830000|2022-06-06 16:43:50|46.92|44.52|46.92|44.52|46.92|44.52|46.92|44.52|0
1654533840000|2022-06-06 16:44:00|46.97|44.57|46.92|44.52|46.99|44.59|46.92|44.52|0
1654533850000|2022-06-06 16:44:10|46.82|44.42|46.82|44.42|46.82|44.42|46.76|44.36|0
1654533860000|2022-06-06 16:44:20|46.87|44.47|46.87|44.47|46.87|44.47|46.82|44.42|0
1654533870000|2022-06-06 16:44:30|47.02|44.62|47.07|44.67|47.07|44.67|47.02|44.62|0
1654533880000|2022-06-06 16:44:40|47.02|44.62|46.92|44.52|47.07|44.67|46.92|44.52|0
1654533890000|2022-06-06 16:44:50|46.99|44.59|46.94|44.54|46.99|44.59|46.94|44.54|0
1654533900000|2022-06-06 16:45:00|46.97|44.57|47.02|44.62|47.02|44.62|46.97|44.57|0
1654533910000|2022-06-06 16:45:10|46.87|44.47|47.02|44.62|47.02|44.62|46.87|44.47|0
1654533920000|2022-06-06 16:45:20|46.97|44.57|47.02|44.62|47.07|44.67|46.97|44.57|0
1654533930000|2022-06-06 16:45:30|47.07|44.67|47.12|44.72|47.12|44.72|47.07|44.67|0
1654533940000|2022-06-06 16:45:40|47.07|44.67|47.02|44.62|47.12|44.72|47.02|44.62|0
1654533950000|2022-06-06 16:45:50|46.97|44.57|46.87|44.47|46.97|44.57|46.87|44.47|0
1654533960000|2022-06-06 16:46:00|46.81|44.41|47.02|44.62|47.02|44.62|46.81|44.41|0
1654533970000|2022-06-06 16:46:10|47.07|44.67|46.97|44.57|47.07|44.67|46.97|44.57|0
1654533980000|2022-06-06 16:46:20|46.99|44.59|47.02|44.62|47.07|44.67|46.92|44.52|0
1654533990000|2022-06-06 16:46:30|47.12|44.72|47.18|44.78|47.18|44.78|47.12|44.72|0
1654534000000|2022-06-06 16:46:40|47.12|44.72|47.18|44.78|47.18|44.78|47.12|44.72|0
1654534010000|2022-06-06 16:46:50|47.49|45.09|47.43|45.03|47.49|45.09|47.43|45.03|0
1654534020000|2022-06-06 16:47:00|47.38|44.98|47.38|44.98|47.38|44.98|47.23|44.83|0
1654534030000|2022-06-06 16:47:10|47.33|44.93|47.33|44.93|47.38|44.98|47.33|44.93|0
1654534040000|2022-06-06 16:47:20|47.28|44.88|47.07|44.67|47.28|44.88|47.07|44.67|0
1654534050000|2022-06-06 16:47:30|46.97|44.57|46.97|44.57|46.97|44.57|46.97|44.57|0
1654534060000|2022-06-06 16:47:40|47.02|44.62|46.97|44.57|47.02|44.62|46.97|44.57|0
1654534070000|2022-06-06 16:47:50|47.12|44.72|47.02|44.62|47.12|44.72|47.02|44.62|0
1654534080000|2022-06-06 16:48:00|47.07|44.67|47.28|44.88|47.28|44.88|47.07|44.67|0
1654534090000|2022-06-06 16:48:10|47.23|44.83|46.97|44.57|47.28|44.88|46.97|44.57|0
1654534100000|2022-06-06 16:48:20|47.02|44.62|47.02|44.62|47.07|44.67|47.02|44.62|0
1654534110000|2022-06-06 16:48:30|46.97|44.57|46.97|44.57|46.99|44.59|46.92|44.52|0
1654534120000|2022-06-06 16:48:40|46.92|44.52|47.02|44.62|47.02|44.62|46.92|44.52|0
1654534130000|2022-06-06 16:48:50|47.07|44.67|47.02|44.62|47.07|44.67|47.02|44.62|0
1654534140000|2022-06-06 16:49:00|46.94|44.54|46.92|44.52|47.04|44.64|46.92|44.52|0
1654534150000|2022-06-06 16:49:10|47.02|44.62|47.07|44.67|47.07|44.67|46.97|44.57|0
1654534160000|2022-06-06 16:49:20|47.12|44.72|47.07|44.67|47.12|44.72|47.07|44.67|0
1654534170000|2022-06-06 16:49:30|47.17|44.77|47.28|44.88|47.28|44.88|47.12|44.72|0
1654534180000|2022-06-06 16:49:40|47.17|44.77|47.15|44.75|47.17|44.77|47.15|44.75|0
1654534190000|2022-06-06 16:49:50|47.12|44.72|47.07|44.67|47.12|44.72|47.02|44.62|0
1654534200000|2022-06-06 16:50:00|46.92|44.52|46.81|44.41|46.92|44.52|46.81|44.41|0
1654534210000|2022-06-06 16:50:10|46.76|44.36|46.97|44.57|46.97|44.57|46.76|44.36|0
1654534220000|2022-06-06 16:50:20|46.92|44.52|47.02|44.62|47.07|44.67|46.92|44.52|0
1654534230000|2022-06-06 16:50:30|46.92|44.52|46.66|44.26|46.92|44.52|46.66|44.26|0
1654534240000|2022-06-06 16:50:40|46.71|44.31|46.71|44.31|46.71|44.31|46.71|44.31|0
1654534250000|2022-06-06 16:50:50|46.61|44.21|46.61|44.21|46.61|44.21|46.51|44.11|0
1654534260000|2022-06-06 16:51:00|46.56|44.16|46.5|44.1|46.56|44.16|46.45|44.05|0
1654534270000|2022-06-06 16:51:10|46.56|44.16|46.4|44|46.66|44.26|46.4|44|0
1654534280000|2022-06-06 16:51:20|46.35|43.95|46.4|44|46.4|44|46.35|43.95|0
1654534290000|2022-06-06 16:51:30|46.45|44.05|46.45|44.05|46.45|44.05|46.4|44|0
1654534300000|2022-06-06 16:51:40|46.35|43.95|46.25|43.85|46.35|43.95|46.25|43.85|0
1654534310000|2022-06-06 16:51:50|46.3|43.9|46.2|43.8|46.3|43.9|46.2|43.8|0
1654534320000|2022-06-06 16:52:00|46.15|43.75|46.25|43.85|46.25|43.85|46.15|43.75|0
1654534330000|2022-06-06 16:52:10|46.2|43.8|46.25|43.85|46.25|43.85|46.1|43.7|0
1654534340000|2022-06-06 16:52:20|46.45|44.05|46.61|44.21|46.61|44.21|46.45|44.05|0
1654534350000|2022-06-06 16:52:30|46.56|44.16|46.45|44.05|46.56|44.16|46.45|44.05|0
1654534360000|2022-06-06 16:52:40|46.4|44|46.3|43.9|46.4|44|46.25|43.85|0
1654534370000|2022-06-06 16:52:50|46.35|43.95|46.45|44.05|46.45|44.05|46.35|43.95|0
1654534380000|2022-06-06 16:53:00|46.61|44.21|46.71|44.31|46.71|44.31|46.61|44.21|0
1654534390000|2022-06-06 16:53:10|46.66|44.26|46.71|44.31|46.71|44.31|46.56|44.16|0
1654534400000|2022-06-06 16:53:20|46.81|44.41|46.76|44.36|46.81|44.41|46.71|44.31|0
1654534410000|2022-06-06 16:53:30|46.81|44.41|46.71|44.31|46.81|44.41|46.71|44.31|0
1654534420000|2022-06-06 16:53:40|46.66|44.26|46.86|44.46|46.91|44.51|46.66|44.26|0
1654534430000|2022-06-06 16:53:50|46.91|44.51|46.76|44.36|46.91|44.51|46.76|44.36|0
1654534440000|2022-06-06 16:54:00|46.71|44.31|46.71|44.31|46.76|44.36|46.71|44.31|0
1654534450000|2022-06-06 16:54:10|46.76|44.36|46.66|44.26|46.76|44.36|46.66|44.26|0
1654534460000|2022-06-06 16:54:20|46.81|44.41|46.76|44.36|46.81|44.41|46.76|44.36|0
1654534470000|2022-06-06 16:54:30|46.81|44.41|46.81|44.41|46.91|44.51|46.81|44.41|0
1654534480000|2022-06-06 16:54:40|46.94|44.54|47.07|44.67|47.07|44.67|46.94|44.54|0
1654534490000|2022-06-06 16:54:50|47.12|44.72|47.07|44.67|47.12|44.72|47.07|44.67|0
1654534500000|2022-06-06 16:55:00|46.99|44.59|46.97|44.57|46.99|44.59|46.86|44.46|0
1654534510000|2022-06-06 16:55:10|47.07|44.67|47.28|44.88|47.28|44.88|47.07|44.67|0
1654534520000|2022-06-06 16:55:20|47.22|44.82|47.12|44.72|47.22|44.82|47.12|44.72|0
1654534530000|2022-06-06 16:55:30|47.17|44.77|47.33|44.93|47.33|44.93|47.17|44.77|0
1654534540000|2022-06-06 16:55:40|47.22|44.82|47.22|44.82|47.22|44.82|47.17|44.77|0
1654534550000|2022-06-06 16:55:50|47.17|44.77|47.33|44.93|47.33|44.93|47.17|44.77|0
1654534560000|2022-06-06 16:56:00|47.43|45.03|47.43|45.03|47.43|45.03|47.38|44.98|0
1654534570000|2022-06-06 16:56:10|47.59|45.19|47.74|45.34|47.74|45.34|47.59|45.19|0
1654534580000|2022-06-06 16:56:20|47.69|45.29|47.64|45.24|47.69|45.29|47.64|45.24|0
1654534590000|2022-06-06 16:56:30|47.59|45.19|47.12|44.72|47.59|45.19|47.12|44.72|0
1654534600000|2022-06-06 16:56:40|47.07|44.67|47.27|44.87|47.27|44.87|47.07|44.67|0
1654534610000|2022-06-06 16:56:50|47.22|44.82|47.27|44.87|47.27|44.87|47.22|44.82|0
1654534620000|2022-06-06 16:57:00|47.33|44.93|47.43|45.03|47.43|45.03|47.33|44.93|0
1654534630000|2022-06-06 16:57:10|47.33|44.93|47.14|44.74|47.33|44.93|47.14|44.74|0
1654534640000|2022-06-06 16:57:20|47.17|44.77|47.02|44.62|47.17|44.77|47.02|44.62|0
1654534650000|2022-06-06 16:57:30|47.07|44.67|47.17|44.77|47.17|44.77|47.07|44.67|0
1654534660000|2022-06-06 16:57:40|47.22|44.82|47.22|44.82|47.22|44.82|47.17|44.77|0
1654534670000|2022-06-06 16:57:50|47.33|44.93|47.4|45|47.4|45|47.27|44.87|0
1654534680000|2022-06-06 16:58:00|47.43|45.03|47.64|45.24|47.64|45.24|47.43|45.03|0
1654534690000|2022-06-06 16:58:10|47.72|45.32|47.69|45.29|47.72|45.32|47.66|45.26|0
1654534700000|2022-06-06 16:58:20|47.74|45.34|47.64|45.24|47.74|45.34|47.64|45.24|0
1654534710000|2022-06-06 16:58:30|47.43|45.03|47.33|44.93|47.43|45.03|47.33|44.93|0
1654534720000|2022-06-06 16:58:40|47.43|45.03|47.48|45.08|47.48|45.08|47.38|44.98|0
1654534730000|2022-06-06 16:58:50|47.59|45.19|47.64|45.24|47.64|45.24|47.53|45.13|0
1654534740000|2022-06-06 16:59:00|47.59|45.19|47.77|45.37|47.77|45.37|47.59|45.19|0
1654534750000|2022-06-06 16:59:10|47.69|45.29|47.85|45.45|47.85|45.45|47.64|45.24|0
1654534760000|2022-06-06 16:59:20|47.79|45.39|47.69|45.29|47.79|45.39|47.69|45.29|0
1654534770000|2022-06-06 16:59:30|47.64|45.24|47.53|45.13|47.64|45.24|47.48|45.08|0
1654534780000|2022-06-06 16:59:40|47.59|45.19|47.59|45.19|47.59|45.19|47.53|45.13|0
1654534790000|2022-06-06 16:59:50|47.69|45.29|47.59|45.19|47.69|45.29|47.59|45.19|0
1654534800000|2022-06-06 17:00:00|47.64|45.24|47.59|45.19|47.64|45.24|47.59|45.19|0
1654534810000|2022-06-06 17:00:10|47.43|45.03|47.38|44.98|47.43|45.03|47.38|44.98|0
1654534820000|2022-06-06 17:00:20|47.48|45.08|47.58|45.18|47.64|45.24|47.48|45.08|0
1654534830000|2022-06-06 17:00:30|47.64|45.24|47.53|45.13|47.64|45.24|47.53|45.13|0
1654534840000|2022-06-06 17:00:40|47.48|45.08|47.38|44.98|47.48|45.08|47.38|44.98|0
1654534850000|2022-06-06 17:00:50|47.27|44.87|47.27|44.87|47.27|44.87|47.22|44.82|0
1654534860000|2022-06-06 17:01:00|47.22|44.82|47.22|44.82|47.22|44.82|47.22|44.82|0
1654534870000|2022-06-06 17:01:10|47.17|44.77|47.17|44.77|47.27|44.87|47.17|44.77|0
1654534880000|2022-06-06 17:01:20|47.22|44.82|47.27|44.87|47.27|44.87|47.22|44.82|0
1654534890000|2022-06-06 17:01:30|47.22|44.82|47.17|44.77|47.27|44.87|47.17|44.77|0
1654534900000|2022-06-06 17:01:40|47.22|44.82|47.17|44.77|47.22|44.82|47.17|44.77|0
1654534910000|2022-06-06 17:01:50|47.09|44.69|46.91|44.51|47.09|44.69|46.91|44.51|0
1654534920000|2022-06-06 17:02:00|46.96|44.56|47.17|44.77|47.17|44.77|46.96|44.56|0
1654534930000|2022-06-06 17:02:10|47.22|44.82|47.27|44.87|47.27|44.87|47.22|44.82|0
1654534940000|2022-06-06 17:02:20|47.17|44.77|47.22|44.82|47.22|44.82|47.17|44.77|0
1654534950000|2022-06-06 17:02:30|47.27|44.87|47.22|44.82|47.38|44.98|47.22|44.82|0
1654534960000|2022-06-06 17:02:40|47.09|44.69|47.07|44.67|47.09|44.69|47.01|44.61|0
1654534970000|2022-06-06 17:02:50|46.96|44.56|47.38|44.98|47.38|44.98|46.96|44.56|0
1654534980000|2022-06-06 17:03:00|47.32|44.92|47.32|44.92|47.32|44.92|47.32|44.92|0
1654534990000|2022-06-06 17:03:10|47.38|44.98|47.22|44.82|47.38|44.98|47.12|44.72|0
1654535000000|2022-06-06 17:03:20|47.17|44.77|47.17|44.77|47.32|44.92|47.17|44.77|0
1654535010000|2022-06-06 17:03:30|47.22|44.82|47.27|44.87|47.32|44.92|47.22|44.82|0
1654535020000|2022-06-06 17:03:40|47.32|44.92|47.38|44.98|47.38|44.98|47.32|44.92|0
1654535030000|2022-06-06 17:03:50|47.35|44.95|46.81|44.41|47.35|44.95|46.81|44.41|0
1654535040000|2022-06-06 17:04:00|46.7|44.3|46.76|44.36|46.76|44.36|46.65|44.25|0
1654535050000|2022-06-06 17:04:10|46.91|44.51|46.86|44.46|46.91|44.51|46.86|44.46|0
1654535060000|2022-06-06 17:04:20|46.81|44.41|46.65|44.25|46.86|44.46|46.65|44.25|0
1654535070000|2022-06-06 17:04:30|46.6|44.2|46.6|44.2|46.65|44.25|46.6|44.2|0
1654535080000|2022-06-06 17:04:40|46.63|44.23|46.6|44.2|46.7|44.3|46.6|44.2|0
1654535090000|2022-06-06 17:04:50|46.65|44.25|46.6|44.2|46.65|44.25|46.6|44.2|0
1654535100000|2022-06-06 17:05:00|46.7|44.3|46.81|44.41|46.81|44.41|46.7|44.3|0
1654535110000|2022-06-06 17:05:10|46.76|44.36|46.65|44.25|46.76|44.36|46.65|44.25|0
1654535120000|2022-06-06 17:05:20|46.6|44.2|46.78|44.38|46.81|44.41|46.6|44.2|0
1654535130000|2022-06-06 17:05:30|46.76|44.36|47.06|44.66|47.06|44.66|46.76|44.36|0
1654535140000|2022-06-06 17:05:40|47.01|44.61|47.17|44.77|47.17|44.77|47.01|44.61|0
1654535150000|2022-06-06 17:05:50|47.12|44.72|46.96|44.56|47.12|44.72|46.96|44.56|0
1654535160000|2022-06-06 17:06:00|47.01|44.61|47.37|44.97|47.37|44.97|47.01|44.61|0
1654535170000|2022-06-06 17:06:10|47.32|44.92|47.22|44.82|47.32|44.92|47.22|44.82|0
1654535180000|2022-06-06 17:06:20|47.27|44.87|47.37|44.97|47.37|44.97|47.24|44.84|0
1654535190000|2022-06-06 17:06:30|47.43|45.03|47.43|45.03|47.43|45.03|47.27|44.87|0
1654535200000|2022-06-06 17:06:40|47.37|44.97|47.27|44.87|47.37|44.97|47.17|44.77|0
1654535210000|2022-06-06 17:06:50|47.17|44.77|47.17|44.77|47.17|44.77|47.17|44.77|0
1654535220000|2022-06-06 17:07:00|47.01|44.61|47.06|44.66|47.17|44.77|47.01|44.61|0
1654535230000|2022-06-06 17:07:10|47.27|44.87|47.32|44.92|47.32|44.92|47.27|44.87|0
1654535240000|2022-06-06 17:07:20|47.3|44.9|47.27|44.87|47.3|44.9|47.17|44.77|0
1654535250000|2022-06-06 17:07:30|47.22|44.82|47.27|44.87|47.3|44.9|47.22|44.82|0
1654535260000|2022-06-06 17:07:40|47.4|45|47.48|45.08|47.48|45.08|47.37|44.97|0
1654535270000|2022-06-06 17:07:50|47.53|45.13|47.58|45.18|47.58|45.18|47.53|45.13|0
1654535280000|2022-06-06 17:08:00|47.63|45.23|47.48|45.08|47.63|45.23|47.43|45.03|0
1654535290000|2022-06-06 17:08:10|47.58|45.18|47.63|45.23|47.63|45.23|47.58|45.18|0
1654535300000|2022-06-06 17:08:20|47.58|45.18|47.63|45.23|47.63|45.23|47.58|45.18|0
1654535310000|2022-06-06 17:08:30|47.53|45.13|47.63|45.23|47.63|45.23|47.53|45.13|0
1654535320000|2022-06-06 17:08:40|47.53|45.13|47.58|45.18|47.58|45.18|47.48|45.08|0
1654535330000|2022-06-06 17:08:50|47.55|45.15|47.37|44.97|47.55|45.15|47.37|44.97|0
1654535340000|2022-06-06 17:09:00|47.32|44.92|47.17|44.77|47.32|44.92|47.17|44.77|0
1654535350000|2022-06-06 17:09:10|47.22|44.82|47.17|44.77|47.22|44.82|47.17|44.77|0
1654535360000|2022-06-06 17:09:20|47.22|44.82|47.27|44.87|47.27|44.87|47.11|44.71|0
1654535370000|2022-06-06 17:09:30|47.37|44.97|47.27|44.87|47.37|44.97|47.27|44.87|0
1654535380000|2022-06-06 17:09:40|47.22|44.82|47.32|44.92|47.37|44.97|47.22|44.82|0
1654535390000|2022-06-06 17:09:50|47.27|44.87|47.27|44.87|47.27|44.87|47.22|44.82|0
1654535400000|2022-06-06 17:10:00|47.37|44.97|47.22|44.82|47.37|44.97|47.22|44.82|0
1654535410000|2022-06-06 17:10:10|47.37|44.97|47.32|44.92|47.37|44.97|47.32|44.92|0
1654535420000|2022-06-06 17:10:20|47.22|44.82|47.22|44.82|47.22|44.82|47.22|44.82|0
1654535430000|2022-06-06 17:10:30|47.11|44.71|47.17|44.77|47.17|44.77|47.06|44.66|0
1654535440000|2022-06-06 17:10:40|47.22|44.82|47.06|44.66|47.22|44.82|47.06|44.66|0
1654535450000|2022-06-06 17:10:50|47.14|44.74|47.27|44.87|47.27|44.87|47.14|44.74|0
1654535460000|2022-06-06 17:11:00|47.32|44.92|47.17|44.77|47.32|44.92|47.11|44.71|0
1654535470000|2022-06-06 17:11:10|47.01|44.61|46.02|43.62|47.01|44.61|46.02|43.62|0
1654535480000|2022-06-06 17:11:20|46.54|44.14|46.59|44.19|46.59|44.19|46.49|44.09|0
1654535490000|2022-06-06 17:11:30|46.54|44.14|46.43|44.03|46.54|44.14|46.43|44.03|0
1654535500000|2022-06-06 17:11:40|46.49|44.09|46.38|43.98|46.49|44.09|46.36|43.96|0
1654535510000|2022-06-06 17:11:50|46.43|44.03|46.18|43.78|46.43|44.03|46.18|43.78|0
1654535530000|2022-06-06 17:12:10|46.23|43.83|46.33|43.93|46.33|43.93|46.18|43.78|0
1654535540000|2022-06-06 17:12:20|46.38|43.98|46.38|43.98|46.43|44.03|46.38|43.98|0
1654535550000|2022-06-06 17:12:30|46.28|43.88|46.18|43.78|46.28|43.88|46.18|43.78|0
1654535560000|2022-06-06 17:12:40|46.23|43.83|46.03|43.63|46.23|43.83|46.03|43.63|0
1654535570000|2022-06-06 17:12:50|45.87|43.47|45.72|43.32|45.87|43.47|45.72|43.32|0
1654535580000|2022-06-06 17:13:00|45.57|43.17|45.67|43.27|45.72|43.32|45.57|43.17|0
1654535590000|2022-06-06 17:13:10|45.72|43.32|45.92|43.52|45.92|43.52|45.72|43.32|0
1654535600000|2022-06-06 17:13:20|45.97|43.57|46.23|43.83|46.23|43.83|45.97|43.57|0
1654535610000|2022-06-06 17:13:30|46.08|43.68|46.23|43.83|46.23|43.83|46.08|43.68|0
1654535620000|2022-06-06 17:13:40|46.13|43.73|46.28|43.88|46.28|43.88|46.08|43.68|0
1654535630000|2022-06-06 17:13:50|46.33|43.93|46.43|44.03|46.43|44.03|46.33|43.93|0
1654535640000|2022-06-06 17:14:00|46.41|44.01|46.43|44.03|46.43|44.03|46.38|43.98|0
1654535650000|2022-06-06 17:14:10|46.48|44.08|46.59|44.19|46.59|44.19|46.48|44.08|0
1654535660000|2022-06-06 17:14:20|46.54|44.14|46.33|43.93|46.54|44.14|46.33|43.93|0
1654535670000|2022-06-06 17:14:30|46.25|43.85|46.23|43.83|46.25|43.85|46.2|43.8|0
1654535680000|2022-06-06 17:14:40|46.28|43.88|46.28|43.88|46.28|43.88|46.18|43.78|0
1654535690000|2022-06-06 17:14:50|46.13|43.73|46.13|43.73|46.13|43.73|46.08|43.68|0
1654535700000|2022-06-06 17:15:00|46.08|43.68|45.77|43.37|46.08|43.68|45.77|43.37|0
1654535710000|2022-06-06 17:15:10|45.72|43.32|45.82|43.42|45.82|43.42|45.72|43.32|0
1654535720000|2022-06-06 17:15:20|45.97|43.57|45.97|43.57|46.02|43.62|45.97|43.57|0
1654535730000|2022-06-06 17:15:30|46.02|43.62|46.13|43.73|46.18|43.78|46.02|43.62|0
1654535740000|2022-06-06 17:15:40|46.08|43.68|46.28|43.88|46.28|43.88|46.08|43.68|0
1654535750000|2022-06-06 17:15:50|46.23|43.83|46.23|43.83|46.23|43.83|46.13|43.73|0
1654535760000|2022-06-06 17:16:00|46.02|43.62|45.77|43.37|46.02|43.62|45.77|43.37|0
1654535770000|2022-06-06 17:16:10|45.67|43.27|45.67|43.27|45.67|43.27|45.57|43.17|0
1654535780000|2022-06-06 17:16:20|45.57|43.17|45.47|43.07|45.57|43.17|45.47|43.07|0
1654535790000|2022-06-06 17:16:30|45.57|43.17|45.57|43.17|45.57|43.17|45.57|43.17|0
1654535800000|2022-06-06 17:16:40|45.62|43.22|45.87|43.47|45.87|43.47|45.62|43.22|0
1654535810000|2022-06-06 17:16:50|45.92|43.52|45.77|43.37|45.92|43.52|45.77|43.37|0
1654535820000|2022-06-06 17:17:00|45.79|43.39|45.57|43.17|45.79|43.39|45.57|43.17|0
1654535830000|2022-06-06 17:17:10|45.47|43.07|45.47|43.07|45.52|43.12|45.47|43.07|0
1654535840000|2022-06-06 17:17:20|45.27|42.87|45.47|43.07|45.47|43.07|45.27|42.87|0
1654535850000|2022-06-06 17:17:30|45.32|42.92|45.42|43.02|45.42|43.02|45.32|42.92|0
1654535860000|2022-06-06 17:17:40|45.32|42.92|45.27|42.87|45.32|42.92|45.17|42.77|0
1654535870000|2022-06-06 17:17:50|45.22|42.82|45.17|42.77|45.22|42.82|45.17|42.77|0
1654535880000|2022-06-06 17:18:00|45.24|42.84|45.22|42.82|45.24|42.84|45.22|42.82|0
1654535890000|2022-06-06 17:18:10|45.37|42.97|45.37|42.97|45.37|42.97|45.37|42.97|0
1654535900000|2022-06-06 17:18:20|45.42|43.02|45.59|43.19|45.59|43.19|45.42|43.02|0
1654535910000|2022-06-06 17:18:30|45.57|43.17|45.37|42.97|45.57|43.17|45.37|42.97|0
1654535920000|2022-06-06 17:18:40|45.32|42.92|45.52|43.12|45.52|43.12|45.32|42.92|0
1654535930000|2022-06-06 17:18:50|45.47|43.07|45.52|43.12|45.52|43.12|45.47|43.07|0
1654535940000|2022-06-06 17:19:00|45.57|43.17|45.72|43.32|45.72|43.32|45.57|43.17|0
1654535950000|2022-06-06 17:19:10|45.82|43.42|46.02|43.62|46.02|43.62|45.82|43.42|0
1654535960000|2022-06-06 17:19:20|46.07|43.67|46.07|43.67|46.12|43.72|46.07|43.67|0
1654535970000|2022-06-06 17:19:30|46.02|43.62|46.07|43.67|46.12|43.72|46.02|43.62|0
1654535980000|2022-06-06 17:19:40|46.02|43.62|46.18|43.78|46.18|43.78|46.02|43.62|0
1654535990000|2022-06-06 17:19:50|46.23|43.83|45.87|43.47|46.23|43.83|45.87|43.47|0
1654536000000|2022-06-06 17:20:00|45.82|43.42|45.72|43.32|45.82|43.42|45.62|43.22|0
1654536010000|2022-06-06 17:20:10|45.82|43.42|45.62|43.22|45.82|43.42|45.62|43.22|0
1654536020000|2022-06-06 17:20:20|45.52|43.12|45.49|43.09|45.52|43.12|45.47|43.07|0
1654536030000|2022-06-06 17:20:30|45.57|43.17|45.36|42.96|45.62|43.22|45.36|42.96|0
1654536040000|2022-06-06 17:20:40|45.47|43.07|45.47|43.07|45.47|43.07|45.36|42.96|0
1654536050000|2022-06-06 17:20:50|45.36|42.96|45.42|43.02|45.42|43.02|45.36|42.96|0
1654536060000|2022-06-06 17:21:00|45.26|42.86|45.26|42.86|45.26|42.86|45.21|42.81|0
1654536070000|2022-06-06 17:21:10|45.31|42.91|45.24|42.84|45.31|42.91|45.24|42.84|0
1654536080000|2022-06-06 17:21:20|45.31|42.91|45.21|42.81|45.31|42.91|45.21|42.81|0
1654536090000|2022-06-06 17:21:30|45.36|42.96|45.57|43.17|45.57|43.17|45.36|42.96|0
1654536100000|2022-06-06 17:21:40|45.72|43.32|45.77|43.37|45.77|43.37|45.62|43.22|0
1654536110000|2022-06-06 17:21:50|45.67|43.27|45.67|43.27|45.67|43.27|45.67|43.27|0
1654536120000|2022-06-06 17:22:00|45.77|43.37|45.82|43.42|45.82|43.42|45.77|43.37|0
1654536130000|2022-06-06 17:22:10|45.77|43.37|46|43.6|46|43.6|45.77|43.37|0
1654536140000|2022-06-06 17:22:20|45.87|43.47|45.92|43.52|45.94|43.54|45.87|43.47|0
1654536150000|2022-06-06 17:22:30|45.82|43.42|45.87|43.47|45.92|43.52|45.82|43.42|0
1654536160000|2022-06-06 17:22:40|45.97|43.57|45.92|43.52|45.97|43.57|45.82|43.42|0
1654536170000|2022-06-06 17:22:50|45.97|43.57|46.07|43.67|46.17|43.77|45.97|43.57|0
1654536180000|2022-06-06 17:23:00|46.17|43.77|46.17|43.77|46.23|43.83|46.12|43.72|0
1654536190000|2022-06-06 17:23:10|46.28|43.88|46.23|43.83|46.28|43.88|46.23|43.83|0
1654536200000|2022-06-06 17:23:20|46.28|43.88|46.28|43.88|46.28|43.88|46.23|43.83|0
1654536210000|2022-06-06 17:23:30|46.25|43.85|46.33|43.93|46.33|43.93|46.25|43.85|0
1654536220000|2022-06-06 17:23:40|46.38|43.98|46.38|43.98|46.38|43.98|46.38|43.98|0
1654536230000|2022-06-06 17:23:50|46.33|43.93|46.33|43.93|46.33|43.93|46.28|43.88|0
1654536240000|2022-06-06 17:24:00|46.43|44.03|46.48|44.08|46.48|44.08|46.38|43.98|0
1654536250000|2022-06-06 17:24:10|46.53|44.13|46.28|43.88|46.53|44.13|46.25|43.85|0
1654536260000|2022-06-06 17:24:20|46.33|43.93|46.17|43.77|46.33|43.93|46.17|43.77|0
1654536270000|2022-06-06 17:24:30|46.28|43.88|46.33|43.93|46.38|43.98|46.22|43.82|0
1654536280000|2022-06-06 17:24:40|46.28|43.88|46.22|43.82|46.28|43.88|46.17|43.77|0
1654536290000|2022-06-06 17:24:50|46.28|43.88|46.12|43.72|46.28|43.88|46.12|43.72|0
1654536300000|2022-06-06 17:25:00|45.97|43.57|45.87|43.47|46.07|43.67|45.87|43.47|0
1654536310000|2022-06-06 17:25:10|45.97|43.57|45.92|43.52|45.97|43.57|45.87|43.47|0
1654536320000|2022-06-06 17:25:20|45.87|43.47|45.82|43.42|45.92|43.52|45.77|43.37|0
1654536330000|2022-06-06 17:25:30|45.72|43.32|45.92|43.52|45.92|43.52|45.72|43.32|0
1654536340000|2022-06-06 17:25:40|46.02|43.62|45.97|43.57|46.04|43.64|45.97|43.57|0
1654536350000|2022-06-06 17:25:50|45.92|43.52|45.87|43.47|45.97|43.57|45.87|43.47|0
1654536360000|2022-06-06 17:26:00|45.97|43.57|45.97|43.57|46.02|43.62|45.97|43.57|0
1654536370000|2022-06-06 17:26:10|46.02|43.62|46.12|43.72|46.12|43.72|46.02|43.62|0
1654536380000|2022-06-06 17:26:20|46.02|43.62|46.17|43.77|46.17|43.77|46.02|43.62|0
1654536390000|2022-06-06 17:26:30|46.12|43.72|46.12|43.72|46.17|43.77|46.12|43.72|0
1654536400000|2022-06-06 17:26:40|46.17|43.77|46.07|43.67|46.17|43.77|46.07|43.67|0
1654536410000|2022-06-06 17:26:50|46.12|43.72|46.17|43.77|46.22|43.82|46.12|43.72|0
1654536420000|2022-06-06 17:27:00|46.07|43.67|46.33|43.93|46.33|43.93|46.07|43.67|0
1654536430000|2022-06-06 17:27:10|46.27|43.87|46.17|43.77|46.27|43.87|46.17|43.77|0
1654536440000|2022-06-06 17:27:20|46.22|43.82|46.02|43.62|46.25|43.85|46.02|43.62|0
1654536450000|2022-06-06 17:27:30|45.97|43.57|45.87|43.47|45.97|43.57|45.87|43.47|0
1654536460000|2022-06-06 17:27:40|45.92|43.52|45.92|43.52|45.92|43.52|45.92|43.52|0
1654536470000|2022-06-06 17:27:50|45.97|43.57|46.12|43.72|46.12|43.72|45.97|43.57|0
1654536480000|2022-06-06 17:28:00|45.97|43.57|45.97|43.57|45.97|43.57|45.92|43.52|0
1654536490000|2022-06-06 17:28:10|45.92|43.52|45.87|43.47|45.94|43.54|45.87|43.47|0
1654536500000|2022-06-06 17:28:20|45.92|43.52|45.82|43.42|45.92|43.52|45.82|43.42|0
1654536510000|2022-06-06 17:28:30|45.77|43.37|45.87|43.47|45.87|43.47|45.71|43.31|0
1654536520000|2022-06-06 17:28:40|45.92|43.52|45.87|43.47|45.92|43.52|45.87|43.47|0
1654536530000|2022-06-06 17:28:50|45.82|43.42|45.82|43.42|45.87|43.47|45.82|43.42|0
1654536540000|2022-06-06 17:29:00|45.92|43.52|45.87|43.47|45.92|43.52|45.87|43.47|0
1654536550000|2022-06-06 17:29:10|46.07|43.67|46.17|43.77|46.17|43.77|45.97|43.57|0
1654536560000|2022-06-06 17:29:20|46.12|43.72|46.17|43.77|46.17|43.77|46.12|43.72|0
1654536570000|2022-06-06 17:29:30|46.22|43.82|46.3|43.9|46.3|43.9|46.17|43.77|0
1654536580000|2022-06-06 17:29:40|46.27|43.87|46.38|43.98|46.38|43.98|46.27|43.87|0
1654536590000|2022-06-06 17:29:50|46.43|44.03|46.32|43.92|46.43|44.03|46.32|43.92|0
1654536600000|2022-06-06 17:30:00|46.22|43.82|46.12|43.72|46.22|43.82|46.02|43.62|0
1654536610000|2022-06-06 17:30:10|46.32|43.92|46.27|43.87|46.32|43.92|46.27|43.87|0
1654536620000|2022-06-06 17:30:20|46.32|43.92|46.27|43.87|46.35|43.95|46.27|43.87|0
1654536630000|2022-06-06 17:30:30|46.43|44.03|46.5|44.1|46.53|44.13|46.43|44.03|0
1654536640000|2022-06-06 17:30:40|46.63|44.23|46.58|44.18|46.63|44.23|46.53|44.13|0
1654536650000|2022-06-06 17:30:50|46.63|44.23|46.68|44.28|46.84|44.44|46.63|44.23|0
1654536660000|2022-06-06 17:31:00|46.53|44.13|46.58|44.18|46.58|44.18|46.53|44.13|0
1654536670000|2022-06-06 17:31:10|46.53|44.13|46.89|44.49|46.89|44.49|46.53|44.13|0
1654536680000|2022-06-06 17:31:20|46.79|44.39|46.89|44.49|46.94|44.54|46.79|44.39|0
1654536690000|2022-06-06 17:31:30|46.94|44.54|46.99|44.59|46.99|44.59|46.94|44.54|0
1654536700000|2022-06-06 17:31:40|46.94|44.54|47.04|44.64|47.04|44.64|46.94|44.54|0
1654536710000|2022-06-06 17:31:50|46.94|44.54|46.99|44.59|46.99|44.59|46.94|44.54|0
1654536720000|2022-06-06 17:32:00|46.94|44.54|46.68|44.28|46.94|44.54|46.68|44.28|0
1654536730000|2022-06-06 17:32:10|46.63|44.23|46.43|44.03|46.63|44.23|46.43|44.03|0
1654536740000|2022-06-06 17:32:20|46.38|43.98|46.48|44.08|46.48|44.08|46.38|43.98|0
1654536750000|2022-06-06 17:32:30|46.63|44.23|46.53|44.13|46.63|44.23|46.53|44.13|0
1654536760000|2022-06-06 17:32:40|46.58|44.18|46.79|44.39|46.79|44.39|46.58|44.18|0
1654536770000|2022-06-06 17:32:50|46.73|44.33|46.63|44.23|46.73|44.33|46.63|44.23|0
1654536780000|2022-06-06 17:33:00|46.53|44.13|46.68|44.28|46.68|44.28|46.53|44.13|0
1654536790000|2022-06-06 17:33:10|46.58|44.18|46.53|44.13|46.58|44.18|46.43|44.03|0
1654536800000|2022-06-06 17:33:20|46.63|44.23|46.73|44.33|46.73|44.33|46.63|44.23|0
1654536810000|2022-06-06 17:33:30|46.68|44.28|46.68|44.28|46.68|44.28|46.68|44.28|0
1654536820000|2022-06-06 17:33:40|46.63|44.23|46.63|44.23|46.63|44.23|46.58|44.18|0
1654536830000|2022-06-06 17:33:50|46.68|44.28|46.73|44.33|46.73|44.33|46.68|44.28|0
1654536840000|2022-06-06 17:34:00|46.79|44.39|46.84|44.44|46.84|44.44|46.63|44.23|0
1654536850000|2022-06-06 17:34:10|46.79|44.39|46.94|44.54|46.94|44.54|46.79|44.39|0
1654536860000|2022-06-06 17:34:20|46.89|44.49|46.63|44.23|46.89|44.49|46.63|44.23|0
1654536870000|2022-06-06 17:34:30|46.71|44.31|46.73|44.33|46.73|44.33|46.68|44.28|0
1654536880000|2022-06-06 17:34:40|46.84|44.44|46.89|44.49|46.89|44.49|46.78|44.38|0
1654536890000|2022-06-06 17:34:50|46.84|44.44|46.84|44.44|46.89|44.49|46.84|44.44|0
1654536900000|2022-06-06 17:35:00|46.78|44.38|46.63|44.23|46.78|44.38|46.63|44.23|0
1654536910000|2022-06-06 17:35:10|46.73|44.33|46.73|44.33|46.73|44.33|46.73|44.33|0
1654536920000|2022-06-06 17:35:20|46.84|44.44|46.78|44.38|46.84|44.44|46.78|44.38|0
1654536930000|2022-06-06 17:35:30|46.84|44.44|46.84|44.44|46.84|44.44|46.78|44.38|0
1654536940000|2022-06-06 17:35:40|46.89|44.49|46.84|44.44|46.89|44.49|46.84|44.44|0
1654536950000|2022-06-06 17:35:50|47.02|44.62|46.84|44.44|47.04|44.64|46.84|44.44|0
1654536960000|2022-06-06 17:36:00|46.78|44.38|46.73|44.33|46.78|44.38|46.63|44.23|0
1654536970000|2022-06-06 17:36:10|46.78|44.38|46.99|44.59|46.99|44.59|46.78|44.38|0
1654536980000|2022-06-06 17:36:20|46.89|44.49|47.15|44.75|47.15|44.75|46.89|44.49|0
1654536990000|2022-06-06 17:36:30|47.09|44.69|47.25|44.85|47.25|44.85|47.09|44.69|0
1654537000000|2022-06-06 17:36:40|47.22|44.82|47.25|44.85|47.25|44.85|47.22|44.82|0
1654537010000|2022-06-06 17:36:50|47.2|44.8|47.25|44.85|47.25|44.85|47.2|44.8|0
1654537020000|2022-06-06 17:37:00|47.17|44.77|47.38|44.98|47.38|44.98|47.17|44.77|0
1654537030000|2022-06-06 17:37:10|47.41|45.01|47.46|45.06|47.51|45.11|47.41|45.01|0
1654537040000|2022-06-06 17:37:20|47.35|44.95|47.09|44.69|47.35|44.95|47.09|44.69|0
1654537050000|2022-06-06 17:37:30|47.2|44.8|47.3|44.9|47.35|44.95|47.2|44.8|0
1654537060000|2022-06-06 17:37:40|47.35|44.95|47.61|45.21|47.61|45.21|47.35|44.95|0
1654537070000|2022-06-06 17:37:50|47.67|45.27|47.67|45.27|47.67|45.27|47.67|45.27|0
1654537080000|2022-06-06 17:38:00|47.98|45.58|47.72|45.32|48.03|45.63|47.72|45.32|0
1654537090000|2022-06-06 17:38:10|47.82|45.42|47.93|45.53|47.93|45.53|47.82|45.42|0
1654537100000|2022-06-06 17:38:20|48.03|45.63|48.03|45.63|48.03|45.63|47.93|45.53|0
1654537110000|2022-06-06 17:38:30|48.08|45.68|48.3|45.9|48.3|45.9|48.08|45.68|0
1654537120000|2022-06-06 17:38:40|48.35|45.95|48.45|46.05|48.45|46.05|48.35|45.95|0
1654537130000|2022-06-06 17:38:50|48.61|46.21|48.61|46.21|48.61|46.21|48.51|46.11|0
1654537140000|2022-06-06 17:39:00|48.56|46.16|48.83|46.43|48.83|46.43|48.56|46.16|0
1654537150000|2022-06-06 17:39:10|48.77|46.37|48.72|46.32|48.77|46.37|48.61|46.21|0
1654537160000|2022-06-06 17:39:20|48.61|46.21|48.4|46|48.61|46.21|48.3|45.9|0
1654537170000|2022-06-06 17:39:30|48.35|45.95|48.19|45.79|48.4|46|48.19|45.79|0
1654537180000|2022-06-06 17:39:40|48.24|45.84|48.3|45.9|48.35|45.95|48.24|45.84|0
1654537190000|2022-06-06 17:39:50|48.4|46|48.35|45.95|48.4|46|48.35|45.95|0
1654537200000|2022-06-06 17:40:00|48.45|46.05|48.45|46.05|48.51|46.11|48.4|46|0
1654537210000|2022-06-06 17:40:10|48.51|46.11|48.45|46.05|48.61|46.21|48.45|46.05|0
1654537220000|2022-06-06 17:40:20|48.51|46.11|48.4|46|48.51|46.11|48.35|45.95|0
1654537230000|2022-06-06 17:40:30|48.35|45.95|48.35|45.95|48.45|46.05|48.29|45.89|0
1654537240000|2022-06-06 17:40:40|48.4|46|48.45|46.05|48.51|46.11|48.4|46|0
1654537250000|2022-06-06 17:40:50|48.4|46|48.67|46.27|48.67|46.27|48.4|46|0
1654537260000|2022-06-06 17:41:00|48.51|46.11|48.88|46.48|48.88|46.48|48.51|46.11|0
1654537270000|2022-06-06 17:41:10|48.93|46.53|48.98|46.58|48.98|46.58|48.82|46.42|0
1654537280000|2022-06-06 17:41:20|48.93|46.53|49.04|46.64|49.04|46.64|48.93|46.53|0
1654537290000|2022-06-06 17:41:30|48.98|46.58|49.04|46.64|49.09|46.69|48.98|46.58|0
1654537300000|2022-06-06 17:41:40|48.93|46.53|48.88|46.48|48.93|46.53|48.82|46.42|0
1654537310000|2022-06-06 17:41:50|48.98|46.58|49.04|46.64|49.06|46.66|48.98|46.58|0
1654537320000|2022-06-06 17:42:00|49.09|46.69|48.93|46.53|49.09|46.69|48.88|46.48|0
1654537330000|2022-06-06 17:42:10|48.88|46.48|49.14|46.74|49.14|46.74|48.88|46.48|0
1654537340000|2022-06-06 17:42:20|49.09|46.69|49.09|46.69|49.14|46.74|49.09|46.69|0
1654537350000|2022-06-06 17:42:30|49.14|46.74|49.25|46.85|49.25|46.85|49.14|46.74|0
1654537360000|2022-06-06 17:42:40|49.41|47.01|49.52|47.12|49.52|47.12|49.41|47.01|0
1654537370000|2022-06-06 17:42:50|49.47|47.07|49.52|47.12|49.52|47.12|49.47|47.07|0
1654537380000|2022-06-06 17:43:00|49.47|47.07|49.52|47.12|49.57|47.17|49.47|47.07|0
1654537390000|2022-06-06 17:43:10|49.47|47.07|49.52|47.12|49.57|47.17|49.47|47.07|0
1654537400000|2022-06-06 17:43:20|49.47|47.07|49.14|46.74|49.47|47.07|49.14|46.74|0
1654537410000|2022-06-06 17:43:30|49.2|46.8|49.25|46.85|49.25|46.85|49.2|46.8|0
1654537420000|2022-06-06 17:43:40|49.3|46.9|49.3|46.9|49.3|46.9|49.3|46.9|0
1654537430000|2022-06-06 17:43:50|49.2|46.8|49.3|46.9|49.3|46.9|49.2|46.8|0
1654537440000|2022-06-06 17:44:00|49.25|46.85|49.41|47.01|49.41|47.01|49.25|46.85|0
1654537450000|2022-06-06 17:44:10|49.33|46.93|49.44|47.04|49.44|47.04|49.33|46.93|0
1654537460000|2022-06-06 17:44:20|49.41|47.01|49.09|46.69|49.41|47.01|49.09|46.69|0
1654537470000|2022-06-06 17:44:30|49.04|46.64|49.14|46.74|49.14|46.74|48.93|46.53|0
1654537480000|2022-06-06 17:44:40|49.2|46.8|49.25|46.85|49.25|46.85|49.2|46.8|0
1654537490000|2022-06-06 17:44:50|49.2|46.8|49.14|46.74|49.2|46.8|49.14|46.74|0
1654537500000|2022-06-06 17:45:00|49.2|46.8|49.3|46.9|49.3|46.9|49.2|46.8|0
1654537510000|2022-06-06 17:45:10|49.25|46.85|49.3|46.9|49.3|46.9|49.25|46.85|0
1654537520000|2022-06-06 17:45:20|49.36|46.96|49.36|46.96|49.36|46.96|49.36|46.96|0
1654537530000|2022-06-06 17:45:30|49.3|46.9|49.09|46.69|49.36|46.96|49.09|46.69|0
1654537540000|2022-06-06 17:45:40|48.88|46.48|48.98|46.58|48.98|46.58|48.88|46.48|0
1654537550000|2022-06-06 17:45:50|48.93|46.53|48.93|46.53|48.93|46.53|48.88|46.48|0
1654537560000|2022-06-06 17:46:00|48.88|46.48|48.98|46.58|48.98|46.58|48.88|46.48|0
1654537570000|2022-06-06 17:46:10|49.09|46.69|48.88|46.48|49.09|46.69|48.82|46.42|0
1654537580000|2022-06-06 17:46:20|48.77|46.37|48.77|46.37|48.82|46.42|48.77|46.37|0
1654537590000|2022-06-06 17:46:30|48.93|46.53|48.98|46.58|49.04|46.64|48.93|46.53|0
1654537600000|2022-06-06 17:46:40|49.04|46.64|48.88|46.48|49.09|46.69|48.88|46.48|0
1654537610000|2022-06-06 17:46:50|49.04|46.64|48.9|46.5|49.04|46.64|48.9|46.5|0
1654537620000|2022-06-06 17:47:00|48.98|46.58|49.3|46.9|49.3|46.9|48.98|46.58|0
1654537630000|2022-06-06 17:47:10|49.36|46.96|49.3|46.9|49.36|46.96|49.3|46.9|0
1654537640000|2022-06-06 17:47:20|49.25|46.85|48.98|46.58|49.25|46.85|48.88|46.48|0
1654537650000|2022-06-06 17:47:30|48.88|46.48|48.93|46.53|48.93|46.53|48.88|46.48|0
1654537660000|2022-06-06 17:47:40|49.03|46.63|48.98|46.58|49.09|46.69|48.98|46.58|0
1654537670000|2022-06-06 17:47:50|48.93|46.53|48.77|46.37|48.93|46.53|48.77|46.37|0
1654537680000|2022-06-06 17:48:00|48.79|46.39|48.82|46.42|48.82|46.42|48.79|46.39|0
1654537690000|2022-06-06 17:48:10|48.87|46.47|48.58|46.18|48.87|46.47|48.58|46.18|0
1654537700000|2022-06-06 17:48:20|48.45|46.05|48.45|46.05|48.56|46.16|48.45|46.05|0
1654537710000|2022-06-06 17:48:30|48.56|46.16|48.5|46.1|48.56|46.16|48.45|46.05|0
1654537720000|2022-06-06 17:48:40|48.56|46.16|48.56|46.16|48.56|46.16|48.45|46.05|0
1654537730000|2022-06-06 17:48:50|48.5|46.1|48.4|46|48.5|46.1|48.4|46|0
1654537740000|2022-06-06 17:49:00|48.5|46.1|48.58|46.18|48.58|46.18|48.5|46.1|0
1654537750000|2022-06-06 17:49:10|48.66|46.26|48.93|46.53|48.93|46.53|48.61|46.21|0
1654537760000|2022-06-06 17:49:20|48.98|46.58|48.93|46.53|48.98|46.58|48.93|46.53|0
1654537770000|2022-06-06 17:49:30|48.87|46.47|48.98|46.58|48.98|46.58|48.87|46.47|0
1654537780000|2022-06-06 17:49:40|48.93|46.53|49.09|46.69|49.09|46.69|48.93|46.53|0
1654537790000|2022-06-06 17:49:50|49.03|46.63|49.25|46.85|49.25|46.85|49.03|46.63|0
1654537800000|2022-06-06 17:50:00|49.19|46.79|49.19|46.79|49.36|46.96|49.14|46.74|0
1654537810000|2022-06-06 17:50:10|49.25|46.85|49.36|46.96|49.36|46.96|49.25|46.85|0
1654537820000|2022-06-06 17:50:20|49.19|46.79|49.14|46.74|49.19|46.79|49.09|46.69|0
1654537830000|2022-06-06 17:50:30|49.3|46.9|49.57|47.17|49.57|47.17|49.3|46.9|0
1654537840000|2022-06-06 17:50:40|49.46|47.06|49.52|47.12|49.52|47.12|49.46|47.06|0
1654537850000|2022-06-06 17:50:50|49.57|47.17|49.79|47.39|49.84|47.44|49.57|47.17|0
1654537860000|2022-06-06 17:51:00|49.73|47.33|49.68|47.28|49.79|47.39|49.62|47.22|0
1654537870000|2022-06-06 17:51:10|49.62|47.22|49.89|47.49|49.89|47.49|49.62|47.22|0
1654537880000|2022-06-06 17:51:20|50|47.6|49.84|47.44|50|47.6|49.84|47.44|0
1654537890000|2022-06-06 17:51:30|49.73|47.33|49.79|47.39|49.79|47.39|49.73|47.33|0
1654537900000|2022-06-06 17:51:40|49.73|47.33|49.89|47.49|49.89|47.49|49.73|47.33|0
1654537910000|2022-06-06 17:51:50|50|47.6|49.89|47.49|50|47.6|49.89|47.49|0
1654537920000|2022-06-06 17:52:00|49.73|47.33|49.57|47.17|49.73|47.33|49.57|47.17|0
1654537930000|2022-06-06 17:52:10|49.73|47.33|49.84|47.44|49.84|47.44|49.68|47.28|0
1654537940000|2022-06-06 17:52:20|49.3|46.9|49.41|47.01|49.52|47.12|49.3|46.9|0
1654537950000|2022-06-06 17:52:30|49.35|46.95|49.41|47.01|49.41|47.01|49.35|46.95|0
1654537960000|2022-06-06 17:52:40|49.35|46.95|49.46|47.06|49.46|47.06|49.35|46.95|0
1654537970000|2022-06-06 17:52:50|49.49|47.09|49.41|47.01|49.57|47.17|49.41|47.01|0
1654537980000|2022-06-06 17:53:00|49.52|47.12|49.62|47.22|49.68|47.28|49.46|47.06|0
1654537990000|2022-06-06 17:53:10|49.57|47.17|49.41|47.01|49.57|47.17|49.41|47.01|0
1654538000000|2022-06-06 17:53:20|49.3|46.9|49.25|46.85|49.35|46.95|49.25|46.85|0
1654538010000|2022-06-06 17:53:30|49.3|46.9|49.25|46.85|49.35|46.95|49.25|46.85|0
1654538020000|2022-06-06 17:53:40|49.14|46.74|49.25|46.85|49.25|46.85|49.14|46.74|0
1654538030000|2022-06-06 17:53:50|49.35|46.95|49.41|47.01|49.41|47.01|49.3|46.9|0
1654538040000|2022-06-06 17:54:00|49.35|46.95|49.25|46.85|49.35|46.95|49.25|46.85|0
1654538050000|2022-06-06 17:54:10|49.3|46.9|49.41|47.01|49.41|47.01|49.3|46.9|0
1654538060000|2022-06-06 17:54:20|49.46|47.06|49.46|47.06|49.51|47.11|49.46|47.06|0
1654538070000|2022-06-06 17:54:30|49.51|47.11|49.41|47.01|49.54|47.14|49.41|47.01|0
1654538080000|2022-06-06 17:54:40|49.46|47.06|49.51|47.11|49.51|47.11|49.46|47.06|0
1654538090000|2022-06-06 17:54:50|49.46|47.06|49.46|47.06|49.51|47.11|49.46|47.06|0
1654538100000|2022-06-06 17:55:00|49.51|47.11|49.57|47.17|49.57|47.17|49.51|47.11|0
1654538110000|2022-06-06 17:55:10|49.78|47.38|49.84|47.44|49.84|47.44|49.78|47.38|0
1654538120000|2022-06-06 17:55:20|49.86|47.46|49.84|47.44|49.86|47.46|49.84|47.44|0
1654538130000|2022-06-06 17:55:30|49.78|47.38|49.68|47.28|49.78|47.38|49.68|47.28|0
1654538140000|2022-06-06 17:55:40|49.73|47.33|49.84|47.44|49.84|47.44|49.73|47.33|0
1654538150000|2022-06-06 17:55:50|49.89|47.49|49.73|47.33|49.89|47.49|49.73|47.33|0
1654538160000|2022-06-06 17:56:00|49.62|47.22|49.68|47.28|49.68|47.28|49.57|47.17|0
1654538170000|2022-06-06 17:56:10|49.62|47.22|49.68|47.28|49.68|47.28|49.57|47.17|0
1654538180000|2022-06-06 17:56:20|49.62|47.22|49.62|47.22|49.62|47.22|49.62|47.22|0
1654538190000|2022-06-06 17:56:30|49.78|47.38|49.95|47.55|49.95|47.55|49.78|47.38|0
1654538200000|2022-06-06 17:56:40|49.89|47.49|50.05|47.65|50.05|47.65|49.89|47.49|0
1654538210000|2022-06-06 17:56:50|50|47.6|50.05|47.65|50.05|47.65|50|47.6|0
1654538220000|2022-06-06 17:57:00|49.89|47.49|49.95|47.55|49.95|47.55|49.89|47.49|0
1654538230000|2022-06-06 17:57:10|50.05|47.65|49.94|47.54|50.11|47.71|49.94|47.54|0
1654538240000|2022-06-06 17:57:20|50|47.6|49.89|47.49|50|47.6|49.89|47.49|0
1654538250000|2022-06-06 17:57:30|49.94|47.54|49.84|47.44|49.94|47.54|49.84|47.44|0
1654538260000|2022-06-06 17:57:40|49.89|47.49|49.94|47.54|49.94|47.54|49.78|47.38|0
1654538270000|2022-06-06 17:57:50|50|47.6|50|47.6|50|47.6|49.94|47.54|0
1654538280000|2022-06-06 17:58:00|50.05|47.65|50.11|47.71|50.11|47.71|50.05|47.65|0
1654538290000|2022-06-06 17:58:10|50.05|47.65|50.22|47.82|50.22|47.82|50.05|47.65|0
1654538300000|2022-06-06 17:58:20|50.16|47.76|50.16|47.76|50.16|47.76|50.16|47.76|0
1654538310000|2022-06-06 17:58:30|50.22|47.82|50.11|47.71|50.22|47.82|50.11|47.71|0
1654538320000|2022-06-06 17:58:40|50.05|47.65|50.16|47.76|50.16|47.76|50.05|47.65|0
1654538330000|2022-06-06 17:58:50|50.22|47.82|50.11|47.71|50.22|47.82|50.11|47.71|0
1654538340000|2022-06-06 17:59:00|50.16|47.76|50.11|47.71|50.16|47.76|50.11|47.71|0
1654538350000|2022-06-06 17:59:10|50.16|47.76|50.11|47.71|50.16|47.76|50.11|47.71|0
1654538360000|2022-06-06 17:59:20|50.16|47.76|50|47.6|50.16|47.76|50|47.6|0
1654538370000|2022-06-06 17:59:30|50.05|47.65|50.16|47.76|50.16|47.76|50|47.6|0
1654538380000|2022-06-06 17:59:40|50.11|47.71|50.11|47.71|50.11|47.71|50.11|47.71|0
1654538390000|2022-06-06 17:59:50|50.05|47.65|50.16|47.76|50.22|47.82|50.05|47.65|0
1654538400000|2022-06-06 18:00:00|50.22|47.82|50.22|47.82|50.22|47.82|50.16|47.76|0
1654538410000|2022-06-06 18:00:10|50.11|47.71|50.21|47.81|50.22|47.82|50.11|47.71|0
1654538420000|2022-06-06 18:00:20|50.16|47.76|49.94|47.54|50.16|47.76|49.94|47.54|0
1654538430000|2022-06-06 18:00:30|49.89|47.49|49.94|47.54|50|47.6|49.89|47.49|0
1654538440000|2022-06-06 18:00:40|49.78|47.38|49.89|47.49|49.89|47.49|49.78|47.38|0
1654538450000|2022-06-06 18:00:50|49.73|47.33|49.73|47.33|49.78|47.38|49.62|47.22|0
1654538460000|2022-06-06 18:01:00|49.84|47.44|49.89|47.49|49.89|47.49|49.84|47.44|0
1654538470000|2022-06-06 18:01:10|50|47.6|50.05|47.65|50.11|47.71|50|47.6|0
1654538480000|2022-06-06 18:01:20|50.11|47.71|50.11|47.71|50.16|47.76|50.11|47.71|0
1654538490000|2022-06-06 18:01:30|50|47.6|50|47.6|50.05|47.65|50|47.6|0
1654538500000|2022-06-06 18:01:40|50.05|47.65|49.89|47.49|50.05|47.65|49.89|47.49|0
1654538510000|2022-06-06 18:01:50|49.94|47.54|50|47.6|50|47.6|49.78|47.38|0
1654538520000|2022-06-06 18:02:00|49.89|47.49|49.89|47.49|49.89|47.49|49.89|47.49|0
1654538530000|2022-06-06 18:02:10|49.94|47.54|50.16|47.76|50.16|47.76|49.94|47.54|0
1654538540000|2022-06-06 18:02:20|50.21|47.81|50.21|47.81|50.21|47.81|50.16|47.76|0
1654538550000|2022-06-06 18:02:30|50.16|47.76|50.21|47.81|50.21|47.81|50.16|47.76|0
1654538560000|2022-06-06 18:02:40|50.16|47.76|50.21|47.81|50.21|47.81|50.16|47.76|0
1654538570000|2022-06-06 18:02:50|50.16|47.76|50|47.6|50.16|47.76|50|47.6|0
1654538580000|2022-06-06 18:03:00|49.94|47.54|49.83|47.43|50|47.6|49.83|47.43|0
1654538590000|2022-06-06 18:03:10|49.78|47.38|49.83|47.43|49.83|47.43|49.78|47.38|0
1654538600000|2022-06-06 18:03:20|49.78|47.38|49.83|47.43|49.83|47.43|49.78|47.38|0
1654538610000|2022-06-06 18:03:30|49.78|47.38|49.94|47.54|49.94|47.54|49.73|47.33|0
1654538620000|2022-06-06 18:03:40|49.89|47.49|49.94|47.54|49.94|47.54|49.89|47.49|0
1654538630000|2022-06-06 18:03:50|49.78|47.38|49.83|47.43|49.83|47.43|49.78|47.38|0
1654538640000|2022-06-06 18:04:00|49.81|47.41|49.83|47.43|49.83|47.43|49.73|47.33|0
1654538650000|2022-06-06 18:04:10|49.78|47.38|49.83|47.43|49.83|47.43|49.78|47.38|0
1654538660000|2022-06-06 18:04:20|49.89|47.49|50|47.6|50|47.6|49.89|47.49|0
1654538670000|2022-06-06 18:04:30|50.05|47.65|50.16|47.76|50.16|47.76|50.05|47.65|0
1654538680000|2022-06-06 18:04:40|50.1|47.7|50|47.6|50.1|47.7|50|47.6|0
1654538690000|2022-06-06 18:04:50|49.89|47.49|50|47.6|50|47.6|49.89|47.49|0
1654538700000|2022-06-06 18:05:00|49.94|47.54|49.94|47.54|49.94|47.54|49.94|47.54|0
1654538710000|2022-06-06 18:05:10|49.89|47.49|49.83|47.43|49.89|47.49|49.83|47.43|0
1654538720000|2022-06-06 18:05:20|50|47.6|50|47.6|50|47.6|50|47.6|0
1654538730000|2022-06-06 18:05:30|49.89|47.49|50.05|47.65|50.05|47.65|49.89|47.49|0
1654538740000|2022-06-06 18:05:40|50|47.6|50.1|47.7|50.1|47.7|50|47.6|0
1654538750000|2022-06-06 18:05:50|50.16|47.76|49.89|47.49|50.16|47.76|49.83|47.43|0
1654538760000|2022-06-06 18:06:00|49.73|47.33|50|47.6|50|47.6|49.73|47.33|0
1654538770000|2022-06-06 18:06:10|49.94|47.54|50.05|47.65|50.05|47.65|49.94|47.54|0
1654538780000|2022-06-06 18:06:20|50.1|47.7|50.1|47.7|50.1|47.7|50.05|47.65|0
1654538790000|2022-06-06 18:06:30|50.05|47.65|50.05|47.65|50.05|47.65|50|47.6|0
1654538800000|2022-06-06 18:06:40|50|47.6|50.05|47.65|50.05|47.65|50|47.6|0
1654538810000|2022-06-06 18:06:50|49.97|47.57|49.94|47.54|49.97|47.57|49.94|47.54|0
1654538820000|2022-06-06 18:07:00|49.97|47.57|49.62|47.22|49.97|47.57|49.62|47.22|0
1654538830000|2022-06-06 18:07:10|49.67|47.27|49.51|47.11|49.67|47.27|49.51|47.11|0
1654538840000|2022-06-06 18:07:20|49.46|47.06|49.51|47.11|49.51|47.11|49.46|47.06|0
1654538850000|2022-06-06 18:07:30|49.43|47.03|49.35|46.95|49.46|47.06|49.35|46.95|0
1654538860000|2022-06-06 18:07:40|49.46|47.06|49.35|46.95|49.51|47.11|49.35|46.95|0
1654538870000|2022-06-06 18:07:50|49.29|46.89|49.03|46.63|49.29|46.89|49.03|46.63|0
1654538880000|2022-06-06 18:08:00|49.08|46.68|49.08|46.68|49.13|46.73|49.08|46.68|0
1654538890000|2022-06-06 18:08:10|49.35|46.95|49.24|46.84|49.35|46.95|49.24|46.84|0
1654538900000|2022-06-06 18:08:20|49.16|46.76|49.16|46.76|49.19|46.79|49.13|46.73|0
1654538910000|2022-06-06 18:08:30|49.19|46.79|49.24|46.84|49.24|46.84|49.19|46.79|0
1654538920000|2022-06-06 18:08:40|49.21|46.81|49.24|46.84|49.29|46.89|49.21|46.81|0
1654538930000|2022-06-06 18:08:50|49.13|46.73|48.97|46.57|49.13|46.73|48.97|46.57|0
1654538940000|2022-06-06 18:09:00|48.92|46.52|48.81|46.41|48.97|46.57|48.81|46.41|0
1654538950000|2022-06-06 18:09:10|48.92|46.52|49.24|46.84|49.24|46.84|48.92|46.52|0
1654538960000|2022-06-06 18:09:20|49.4|47|49.29|46.89|49.62|47.22|49.29|46.89|0
1654538970000|2022-06-06 18:09:30|49.24|46.84|49.29|46.89|49.29|46.89|49.24|46.84|0
1654538980000|2022-06-06 18:09:40|49.13|46.73|49.35|46.95|49.35|46.95|49.13|46.73|0
1654538990000|2022-06-06 18:09:50|49.29|46.89|49.45|47.05|49.45|47.05|49.29|46.89|0
1654539000000|2022-06-06 18:10:00|49.4|47|49.51|47.11|49.51|47.11|49.24|46.84|0
1654539010000|2022-06-06 18:10:10|49.59|47.19|49.56|47.16|49.62|47.22|49.45|47.05|0
1654539020000|2022-06-06 18:10:20|49.62|47.22|49.67|47.27|49.67|47.27|49.62|47.22|0
1654539030000|2022-06-06 18:10:30|49.56|47.16|49.35|46.95|49.56|47.16|49.35|46.95|0
1654539040000|2022-06-06 18:10:40|49.32|46.92|49.56|47.16|49.56|47.16|49.32|46.92|0
1654539050000|2022-06-06 18:10:50|49.45|47.05|49.45|47.05|49.45|47.05|49.45|47.05|0
1654539060000|2022-06-06 18:11:00|49.35|46.95|49.03|46.63|49.35|46.95|49.03|46.63|0
1654539070000|2022-06-06 18:11:10|49.08|46.68|49.08|46.68|49.19|46.79|49.08|46.68|0
1654539080000|2022-06-06 18:11:20|49.13|46.73|49.19|46.79|49.19|46.79|49.08|46.68|0
1654539090000|2022-06-06 18:11:30|49.13|46.73|49.24|46.84|49.24|46.84|49.13|46.73|0
1654539100000|2022-06-06 18:11:40|49.29|46.89|49.4|47|49.4|47|49.29|46.89|0
1654539110000|2022-06-06 18:11:50|49.35|46.95|49.35|46.95|49.4|47|49.35|46.95|0
1654539120000|2022-06-06 18:12:00|49.4|47|49.51|47.11|49.51|47.11|49.35|46.95|0
1654539130000|2022-06-06 18:12:10|49.4|47|49.29|46.89|49.4|47|49.29|46.89|0
1654539140000|2022-06-06 18:12:20|49.4|47|49.35|46.95|49.4|47|49.35|46.95|0
1654539150000|2022-06-06 18:12:30|49.45|47.05|49.35|46.95|49.45|47.05|49.35|46.95|0
1654539160000|2022-06-06 18:12:40|49.29|46.89|49.24|46.84|49.29|46.89|49.19|46.79|0
1654539170000|2022-06-06 18:12:50|49.35|46.95|49.21|46.81|49.35|46.95|49.21|46.81|0
1654539180000|2022-06-06 18:13:00|49.18|46.78|49.24|46.84|49.24|46.84|49.13|46.73|0
1654539190000|2022-06-06 18:13:10|49.18|46.78|49.08|46.68|49.18|46.78|49.02|46.62|0
1654539200000|2022-06-06 18:13:20|49.13|46.73|48.92|46.52|49.13|46.73|48.92|46.52|0
1654539210000|2022-06-06 18:13:30|49.02|46.62|49|46.6|49.02|46.62|48.92|46.52|0
1654539220000|2022-06-06 18:13:40|49.02|46.62|49.02|46.62|49.02|46.62|48.94|46.54|0
1654539230000|2022-06-06 18:13:50|49.08|46.68|49.13|46.73|49.18|46.78|49.08|46.68|0
1654539240000|2022-06-06 18:14:00|49.16|46.76|49.35|46.95|49.35|46.95|49.16|46.76|0
1654539250000|2022-06-06 18:14:10|49.24|46.84|49.24|46.84|49.29|46.89|49.24|46.84|0
1654539260000|2022-06-06 18:14:20|49.18|46.78|49.29|46.89|49.29|46.89|49.13|46.73|0
1654539270000|2022-06-06 18:14:30|49.35|46.95|49.4|47|49.4|47|49.35|46.95|0
1654539280000|2022-06-06 18:14:40|49.45|47.05|49.13|46.73|49.45|47.05|49.13|46.73|0
1654539290000|2022-06-06 18:14:50|49.1|46.7|48.92|46.52|49.1|46.7|48.92|46.52|0
1654539300000|2022-06-06 18:15:00|48.81|46.41|48.65|46.25|48.81|46.41|48.65|46.25|0
1654539310000|2022-06-06 18:15:10|48.49|46.09|48.81|46.41|48.86|46.46|48.49|46.09|0
1654539320000|2022-06-06 18:15:20|48.86|46.46|49.02|46.62|49.02|46.62|48.86|46.46|0
1654539330000|2022-06-06 18:15:30|49.13|46.73|49.13|46.73|49.13|46.73|49.13|46.73|0
1654539340000|2022-06-06 18:15:40|49.18|46.78|48.76|46.36|49.18|46.78|48.76|46.36|0
1654539350000|2022-06-06 18:15:50|48.81|46.41|48.86|46.46|48.92|46.52|48.81|46.41|0
1654539360000|2022-06-06 18:16:00|48.81|46.41|48.6|46.2|48.81|46.41|48.6|46.2|0
1654539370000|2022-06-06 18:16:10|48.7|46.3|48.6|46.2|48.7|46.3|48.54|46.14|0
1654539380000|2022-06-06 18:16:20|48.44|46.04|48.39|45.99|48.44|46.04|48.33|45.93|0
1654539390000|2022-06-06 18:16:30|48.44|46.04|48.54|46.14|48.54|46.14|48.44|46.04|0
1654539400000|2022-06-06 18:16:40|48.6|46.2|48.54|46.14|48.7|46.3|48.54|46.14|0
1654539410000|2022-06-06 18:16:50|48.49|46.09|48.54|46.14|48.54|46.14|48.49|46.09|0
1654539420000|2022-06-06 18:17:00|48.49|46.09|48.49|46.09|48.49|46.09|48.33|45.93|0
1654539430000|2022-06-06 18:17:10|48.6|46.2|48.76|46.36|48.81|46.41|48.6|46.2|0
1654539440000|2022-06-06 18:17:20|48.7|46.3|48.76|46.36|48.81|46.41|48.7|46.3|0
1654539450000|2022-06-06 18:17:30|48.81|46.41|48.7|46.3|48.81|46.41|48.6|46.2|0
1654539460000|2022-06-06 18:17:40|48.86|46.46|48.73|46.33|48.92|46.52|48.73|46.33|0
1654539470000|2022-06-06 18:17:50|48.7|46.3|48.54|46.14|48.76|46.36|48.54|46.14|0
1654539480000|2022-06-06 18:18:00|48.65|46.25|48.44|46.04|48.65|46.25|48.41|46.01|0
1654539490000|2022-06-06 18:18:10|48.39|45.99|48.28|45.88|48.46|46.06|48.28|45.88|0
1654539500000|2022-06-06 18:18:20|48.33|45.93|48.38|45.98|48.38|45.98|48.23|45.83|0
1654539510000|2022-06-06 18:18:30|48.33|45.93|48.44|46.04|48.44|46.04|48.33|45.93|0
1654539520000|2022-06-06 18:18:40|48.36|45.96|48.28|45.88|48.36|45.96|48.28|45.88|0
1654539530000|2022-06-06 18:18:50|48.38|45.98|48.44|46.04|48.49|46.09|48.38|45.98|0
1654539540000|2022-06-06 18:19:00|48.38|45.98|48.38|45.98|48.49|46.09|48.38|45.98|0
1654539550000|2022-06-06 18:19:10|48.28|45.88|48.17|45.77|48.28|45.88|48.17|45.77|0
1654539560000|2022-06-06 18:19:20|48.23|45.83|48.44|46.04|48.44|46.04|48.23|45.83|0
1654539570000|2022-06-06 18:19:30|48.38|45.98|48.38|45.98|48.38|45.98|48.38|45.98|0
1654539580000|2022-06-06 18:19:40|48.44|46.04|48.54|46.14|48.54|46.14|48.44|46.04|0
1654539590000|2022-06-06 18:19:50|48.7|46.3|48.7|46.3|48.78|46.38|48.7|46.3|0
1654539600000|2022-06-06 18:20:00|48.65|46.25|48.6|46.2|48.65|46.25|48.6|46.2|0
1654539610000|2022-06-06 18:20:10|48.33|45.93|48.38|45.98|48.44|46.04|48.33|45.93|0
1654539620000|2022-06-06 18:20:20|48.17|45.77|48.25|45.85|48.25|45.85|48.17|45.77|0
1654539630000|2022-06-06 18:20:30|48.23|45.83|48.28|45.88|48.33|45.93|48.23|45.83|0
1654539640000|2022-06-06 18:20:40|48.38|45.98|48.44|46.04|48.44|46.04|48.38|45.98|0
1654539650000|2022-06-06 18:20:50|48.38|45.98|48.44|46.04|48.44|46.04|48.33|45.93|0
1654539660000|2022-06-06 18:21:00|48.49|46.09|48.49|46.09|48.49|46.09|48.44|46.04|0
1654539670000|2022-06-06 18:21:10|48.44|46.04|48.49|46.09|48.49|46.09|48.38|45.98|0
1654539680000|2022-06-06 18:21:20|48.38|45.98|48.28|45.88|48.38|45.98|48.28|45.88|0
1654539690000|2022-06-06 18:21:30|48.23|45.83|47.96|45.56|48.23|45.83|47.96|45.56|0
1654539700000|2022-06-06 18:21:40|47.91|45.51|47.65|45.25|47.91|45.51|47.54|45.14|0
1654539710000|2022-06-06 18:21:50|47.49|45.09|47.65|45.25|47.65|45.25|47.49|45.09|0
1654539720000|2022-06-06 18:22:00|47.75|45.35|47.6|45.2|47.75|45.35|47.6|45.2|0
1654539730000|2022-06-06 18:22:10|47.65|45.25|47.6|45.2|47.67|45.27|47.6|45.2|0
1654539740000|2022-06-06 18:22:20|47.54|45.14|47.28|44.88|47.54|45.14|47.23|44.83|0
1654539750000|2022-06-06 18:22:30|47.15|44.75|46.97|44.57|47.18|44.78|46.97|44.57|0
1654539760000|2022-06-06 18:22:40|47.08|44.68|47.08|44.68|47.08|44.68|47.02|44.62|0
1654539770000|2022-06-06 18:22:50|47.13|44.73|46.97|44.57|47.13|44.73|46.97|44.57|0
1654539780000|2022-06-06 18:23:00|46.92|44.52|46.82|44.42|46.92|44.52|46.82|44.42|0
1654539790000|2022-06-06 18:23:10|46.71|44.31|46.66|44.26|46.71|44.31|46.66|44.26|0
1654539800000|2022-06-06 18:23:20|46.56|44.16|46.51|44.11|46.61|44.21|46.51|44.11|0
1654539810000|2022-06-06 18:23:30|46.56|44.16|46.56|44.16|46.56|44.16|46.46|44.06|0
1654539820000|2022-06-06 18:23:40|46.61|44.21|46.77|44.37|46.82|44.42|46.61|44.21|0
1654539830000|2022-06-06 18:23:50|46.71|44.31|46.77|44.37|46.77|44.37|46.71|44.31|0
1654539840000|2022-06-06 18:24:00|46.56|44.16|46.48|44.08|46.56|44.16|46.41|44.01|0
1654539850000|2022-06-06 18:24:10|46.56|44.16|46.87|44.47|46.87|44.47|46.56|44.16|0
1654539860000|2022-06-06 18:24:20|46.77|44.37|46.74|44.34|46.87|44.47|46.74|44.34|0
1654539870000|2022-06-06 18:24:30|46.87|44.47|46.92|44.52|46.92|44.52|46.87|44.47|0
1654539880000|2022-06-06 18:24:40|46.87|44.47|46.92|44.52|46.92|44.52|46.87|44.47|0
1654539890000|2022-06-06 18:24:50|47.02|44.62|46.92|44.52|47.02|44.62|46.92|44.52|0
1654539900000|2022-06-06 18:25:00|46.71|44.31|46.66|44.26|46.71|44.31|46.66|44.26|0
1654539910000|2022-06-06 18:25:10|46.71|44.31|46.66|44.26|46.76|44.36|46.61|44.21|0
1654539920000|2022-06-06 18:25:20|46.87|44.47|46.89|44.49|46.89|44.49|46.87|44.47|0
1654539930000|2022-06-06 18:25:30|46.92|44.52|46.87|44.47|46.97|44.57|46.87|44.47|0
1654539940000|2022-06-06 18:25:40|46.92|44.52|46.56|44.16|46.92|44.52|46.56|44.16|0
1654539950000|2022-06-06 18:25:50|46.46|44.06|46.46|44.06|46.48|44.08|46.46|44.06|0
1654539960000|2022-06-06 18:26:00|46.4|44|46.25|43.85|46.4|44|46.25|43.85|0
1654539970000|2022-06-06 18:26:10|46.2|43.8|46.1|43.7|46.2|43.8|46.1|43.7|0
1654539980000|2022-06-06 18:26:20|46.05|43.65|46.05|43.65|46.05|43.65|46.05|43.65|0
1654539990000|2022-06-06 18:26:30|46.15|43.75|46.33|43.93|46.33|43.93|46.05|43.65|0
1654540000000|2022-06-06 18:26:40|46.17|43.77|46.3|43.9|46.3|43.9|46.17|43.77|0
1654540010000|2022-06-06 18:26:50|46.25|43.85|46.2|43.8|46.25|43.85|46.2|43.8|0
1654540020000|2022-06-06 18:27:00|46|43.6|45.79|43.39|46|43.6|45.79|43.39|0
1654540030000|2022-06-06 18:27:10|45.54|43.14|45.54|43.14|45.54|43.14|45.54|43.14|0
1654540040000|2022-06-06 18:27:20|45.59|43.19|45.59|43.19|45.59|43.19|45.59|43.19|0
1654540050000|2022-06-06 18:27:30|45.64|43.24|45.95|43.55|45.95|43.55|45.64|43.24|0
1654540060000|2022-06-06 18:27:40|45.89|43.49|45.95|43.55|45.95|43.55|45.84|43.44|0
1654540070000|2022-06-06 18:27:50|46|43.6|46|43.6|46|43.6|46|43.6|0
1654540080000|2022-06-06 18:28:00|45.89|43.49|46.05|43.65|46.05|43.65|45.89|43.49|0
1654540090000|2022-06-06 18:28:10|46|43.6|46.05|43.65|46.05|43.65|46|43.6|0
1654540100000|2022-06-06 18:28:20|46|43.6|46.15|43.75|46.15|43.75|45.94|43.54|0
1654540110000|2022-06-06 18:28:30|46|43.6|46.07|43.67|46.07|43.67|46|43.6|0
1654540120000|2022-06-06 18:28:40|45.94|43.54|45.74|43.34|45.94|43.54|45.69|43.29|0
1654540130000|2022-06-06 18:28:50|45.59|43.19|45.77|43.37|45.77|43.37|45.59|43.19|0
1654540140000|2022-06-06 18:29:00|45.69|43.29|45.59|43.19|45.69|43.29|45.54|43.14|0
1654540150000|2022-06-06 18:29:10|45.74|43.34|45.89|43.49|45.89|43.49|45.74|43.34|0
1654540160000|2022-06-06 18:29:20|45.94|43.54|45.89|43.49|45.94|43.54|45.89|43.49|0
1654540170000|2022-06-06 18:29:30|45.84|43.44|46.1|43.7|46.1|43.7|45.84|43.44|0
1654540190000|2022-06-06 18:29:50|46|43.6|46.05|43.65|46.05|43.65|46|43.6|0
1654540200000|2022-06-06 18:30:00|45.89|43.49|45.59|43.19|45.89|43.49|45.59|43.19|0
1654540210000|2022-06-06 18:30:10|45.69|43.29|45.69|43.29|45.74|43.34|45.69|43.29|0
1654540220000|2022-06-06 18:30:20|45.74|43.34|45.94|43.54|45.94|43.54|45.74|43.34|0
1654540230000|2022-06-06 18:30:30|46.05|43.65|45.89|43.49|46.1|43.7|45.89|43.49|0
1654540240000|2022-06-06 18:30:40|45.84|43.44|45.89|43.49|45.89|43.49|45.79|43.39|0
1654540250000|2022-06-06 18:30:50|45.87|43.47|45.89|43.49|45.89|43.49|45.84|43.44|0
1654540260000|2022-06-06 18:31:00|45.79|43.39|45.71|43.31|45.79|43.39|45.64|43.24|0
1654540270000|2022-06-06 18:31:10|45.69|43.29|45.79|43.39|45.79|43.39|45.69|43.29|0
1654540280000|2022-06-06 18:31:20|45.89|43.49|45.94|43.54|46.05|43.65|45.89|43.49|0
1654540290000|2022-06-06 18:31:30|45.99|43.59|45.89|43.49|45.99|43.59|45.84|43.44|0
1654540300000|2022-06-06 18:31:40|45.84|43.44|45.79|43.39|45.89|43.49|45.79|43.39|0
1654540310000|2022-06-06 18:31:50|45.87|43.47|45.99|43.59|45.99|43.59|45.87|43.47|0
1654540320000|2022-06-06 18:32:00|45.89|43.49|45.84|43.44|45.89|43.49|45.84|43.44|0
1654540330000|2022-06-06 18:32:10|45.89|43.49|45.84|43.44|45.89|43.49|45.84|43.44|0
1654540340000|2022-06-06 18:32:20|45.79|43.39|45.69|43.29|45.79|43.39|45.59|43.19|0
1654540350000|2022-06-06 18:32:30|45.64|43.24|45.69|43.29|45.69|43.29|45.59|43.19|0
1654540360000|2022-06-06 18:32:40|45.79|43.39|45.79|43.39|45.89|43.49|45.79|43.39|0
1654540370000|2022-06-06 18:32:50|45.69|43.29|45.64|43.24|45.69|43.29|45.64|43.24|0
1654540380000|2022-06-06 18:33:00|45.59|43.19|45.59|43.19|45.64|43.24|45.59|43.19|0
1654540390000|2022-06-06 18:33:10|45.54|43.14|45.64|43.24|45.69|43.29|45.54|43.14|0
1654540400000|2022-06-06 18:33:20|45.69|43.29|45.79|43.39|45.79|43.39|45.69|43.29|0
1654540410000|2022-06-06 18:33:30|45.94|43.54|45.99|43.59|45.99|43.59|45.89|43.49|0
1654540420000|2022-06-06 18:33:40|45.89|43.49|46.04|43.64|46.04|43.64|45.89|43.49|0
1654540430000|2022-06-06 18:33:50|46.15|43.75|46.3|43.9|46.3|43.9|46.15|43.75|0
1654540440000|2022-06-06 18:34:00|46.15|43.75|46.2|43.8|46.2|43.8|46.15|43.75|0
1654540450000|2022-06-06 18:34:10|46.3|43.9|46.25|43.85|46.3|43.9|46.2|43.8|0
1654540460000|2022-06-06 18:34:20|46.3|43.9|46.25|43.85|46.35|43.95|46.25|43.85|0
1654540470000|2022-06-06 18:34:30|46.3|43.9|46.3|43.9|46.3|43.9|46.25|43.85|0
1654540480000|2022-06-06 18:34:40|46.35|43.95|46.25|43.85|46.35|43.95|46.25|43.85|0
1654540490000|2022-06-06 18:34:50|46.15|43.75|46.09|43.69|46.15|43.75|46.09|43.69|0
1654540500000|2022-06-06 18:35:00|46.15|43.75|46.04|43.64|46.15|43.75|46.04|43.64|0
1654540510000|2022-06-06 18:35:10|46.09|43.69|46.25|43.85|46.3|43.9|46.09|43.69|0
1654540520000|2022-06-06 18:35:20|46.3|43.9|46.25|43.85|46.3|43.9|46.25|43.85|0
1654540530000|2022-06-06 18:35:30|46.32|43.92|46.35|43.95|46.35|43.95|46.2|43.8|0
1654540540000|2022-06-06 18:35:40|46.4|44|46.45|44.05|46.5|44.1|46.35|43.95|0
1654540550000|2022-06-06 18:35:50|46.4|44|46.35|43.95|46.45|44.05|46.35|43.95|0
1654540560000|2022-06-06 18:36:00|46.45|44.05|46.45|44.05|46.45|44.05|46.27|43.87|0
1654540570000|2022-06-06 18:36:10|46.35|43.95|46.15|43.75|46.4|44|46.15|43.75|0
1654540580000|2022-06-06 18:36:20|46.2|43.8|46.35|43.95|46.35|43.95|46.2|43.8|0
1654540590000|2022-06-06 18:36:30|46.25|43.85|46.2|43.8|46.25|43.85|46.2|43.8|0
1654540600000|2022-06-06 18:36:40|46.15|43.75|46.2|43.8|46.2|43.8|46.15|43.75|0
1654540610000|2022-06-06 18:36:50|46.25|43.85|46.35|43.95|46.35|43.95|46.25|43.85|0
1654540620000|2022-06-06 18:37:00|46.3|43.9|46.09|43.69|46.3|43.9|46.09|43.69|0
1654540630000|2022-06-06 18:37:10|46.14|43.74|46.07|43.67|46.14|43.74|46.07|43.67|0
1654540640000|2022-06-06 18:37:20|46.09|43.69|46.14|43.74|46.14|43.74|46.09|43.69|0
1654540650000|2022-06-06 18:37:30|46.09|43.69|46.04|43.64|46.09|43.69|46.04|43.64|0
1654540660000|2022-06-06 18:37:40|46.09|43.69|45.94|43.54|46.09|43.69|45.89|43.49|0
1654540670000|2022-06-06 18:37:50|45.84|43.44|45.74|43.34|45.89|43.49|45.74|43.34|0
1654540680000|2022-06-06 18:38:00|45.79|43.39|45.79|43.39|45.79|43.39|45.79|43.39|0
1654540690000|2022-06-06 18:38:10|45.74|43.34|45.28|42.88|45.74|43.34|45.28|42.88|0
1654540700000|2022-06-06 18:38:20|45.23|42.83|45.28|42.88|45.28|42.88|45.23|42.83|0
1654540710000|2022-06-06 18:38:30|45.23|42.83|45.18|42.78|45.28|42.88|45.18|42.78|0
1654540720000|2022-06-06 18:38:40|45.21|42.81|45.13|42.73|45.23|42.83|45.13|42.73|0
1654540730000|2022-06-06 18:38:50|45.18|42.78|45.43|43.03|45.43|43.03|45.18|42.78|0
1654540740000|2022-06-06 18:39:00|45.49|43.09|45.54|43.14|45.54|43.14|45.43|43.03|0
1654540750000|2022-06-06 18:39:10|45.59|43.19|45.33|42.93|45.59|43.19|45.33|42.93|0
1654540760000|2022-06-06 18:39:20|45.28|42.88|45.28|42.88|45.33|42.93|45.13|42.73|0
1654540770000|2022-06-06 18:39:30|45.33|42.93|45.51|43.11|45.51|43.11|45.33|42.93|0
1654540780000|2022-06-06 18:39:40|45.54|43.14|45.43|43.03|45.54|43.14|45.43|43.03|0
1654540790000|2022-06-06 18:39:50|45.48|43.08|45.38|42.98|45.48|43.08|45.38|42.98|0
1654540800000|2022-06-06 18:40:00|45.43|43.03|45.48|43.08|45.48|43.08|45.38|42.98|0
1654540810000|2022-06-06 18:40:10|45.54|43.14|45.64|43.24|45.79|43.39|45.54|43.14|0
1654540820000|2022-06-06 18:40:20|45.74|43.34|45.74|43.34|45.79|43.39|45.69|43.29|0
1654540830000|2022-06-06 18:40:30|45.79|43.39|45.84|43.44|45.84|43.44|45.79|43.39|0
1654540840000|2022-06-06 18:40:40|45.81|43.41|45.79|43.39|45.84|43.44|45.79|43.39|0
1654540850000|2022-06-06 18:40:50|45.69|43.29|45.64|43.24|45.69|43.29|45.61|43.21|0
1654540860000|2022-06-06 18:41:00|45.59|43.19|45.59|43.19|45.59|43.19|45.48|43.08|0
1654540870000|2022-06-06 18:41:10|45.48|43.08|45.48|43.08|45.48|43.08|45.43|43.03|0
1654540880000|2022-06-06 18:41:20|45.43|43.03|45.43|43.03|45.53|43.13|45.43|43.03|0
1654540890000|2022-06-06 18:41:30|45.38|42.98|45.33|42.93|45.38|42.98|45.33|42.93|0
1654540900000|2022-06-06 18:41:40|45.43|43.03|45.43|43.03|45.53|43.13|45.43|43.03|0
1654540910000|2022-06-06 18:41:50|45.31|42.91|45.33|42.93|45.33|42.93|45.31|42.91|0
1654540920000|2022-06-06 18:42:00|45.38|42.98|45.38|42.98|45.43|43.03|45.38|42.98|0
1654540930000|2022-06-06 18:42:10|45.33|42.93|45.53|43.13|45.53|43.13|45.33|42.93|0
1654540940000|2022-06-06 18:42:20|45.48|43.08|45.53|43.13|45.53|43.13|45.43|43.03|0
1654540950000|2022-06-06 18:42:30|45.69|43.29|45.69|43.29|45.69|43.29|45.58|43.18|0
1654540960000|2022-06-06 18:42:40|45.64|43.24|45.64|43.24|45.64|43.24|45.58|43.18|0
1654540970000|2022-06-06 18:42:50|45.58|43.18|45.58|43.18|45.58|43.18|45.43|43.03|0
1654540980000|2022-06-06 18:43:00|45.53|43.13|45.53|43.13|45.58|43.18|45.53|43.13|0
1654540990000|2022-06-06 18:43:10|45.48|43.08|45.58|43.18|45.58|43.18|45.48|43.08|0
1654541000000|2022-06-06 18:43:20|45.53|43.13|45.48|43.08|45.53|43.13|45.48|43.08|0
1654541010000|2022-06-06 18:43:30|45.43|43.03|45.79|43.39|45.84|43.44|45.43|43.03|0
1654541020000|2022-06-06 18:43:40|45.84|43.44|45.94|43.54|45.99|43.59|45.84|43.44|0
1654541030000|2022-06-06 18:43:50|45.99|43.59|46.24|43.84|46.24|43.84|45.94|43.54|0
1654541040000|2022-06-06 18:44:00|46.45|44.05|46.04|43.64|46.45|44.05|46.04|43.64|0
1654541050000|2022-06-06 18:44:10|46.09|43.69|46.12|43.72|46.12|43.72|46.04|43.64|0
1654541060000|2022-06-06 18:44:20|46.09|43.69|46.32|43.92|46.32|43.92|46.09|43.69|0
1654541070000|2022-06-06 18:44:30|46.35|43.95|46.3|43.9|46.35|43.95|46.3|43.9|0
1654541080000|2022-06-06 18:44:40|46.24|43.84|46.37|43.97|46.37|43.97|46.24|43.84|0
1654541090000|2022-06-06 18:44:50|46.35|43.95|46.3|43.9|46.35|43.95|46.24|43.84|0
1654541100000|2022-06-06 18:45:00|46.27|43.87|46.42|44.02|46.42|44.02|46.24|43.84|0
1654541110000|2022-06-06 18:45:10|46.45|44.05|46.24|43.84|46.45|44.05|46.24|43.84|0
1654541120000|2022-06-06 18:45:20|46.29|43.89|46.29|43.89|46.29|43.89|46.29|43.89|0
1654541130000|2022-06-06 18:45:30|46.22|43.82|46.09|43.69|46.22|43.82|46.04|43.64|0
1654541140000|2022-06-06 18:45:40|45.99|43.59|46.14|43.74|46.19|43.79|45.99|43.59|0
1654541150000|2022-06-06 18:45:50|46.24|43.84|46.24|43.84|46.24|43.84|46.14|43.74|0
1654541160000|2022-06-06 18:46:00|46.29|43.89|46.45|44.05|46.45|44.05|46.29|43.89|0
1654541170000|2022-06-06 18:46:10|46.4|44|46.5|44.1|46.5|44.1|46.4|44|0
1654541180000|2022-06-06 18:46:20|46.42|44.02|46.24|43.84|46.42|44.02|46.24|43.84|0
1654541190000|2022-06-06 18:46:30|46.4|44|46.4|44|46.4|44|46.4|44|0
1654541200000|2022-06-06 18:46:40|46.45|44.05|46.5|44.1|46.5|44.1|46.45|44.05|0
1654541210000|2022-06-06 18:46:50|46.7|44.3|46.81|44.41|46.81|44.41|46.7|44.3|0
1654541220000|2022-06-06 18:47:00|46.7|44.3|46.86|44.46|46.86|44.46|46.65|44.25|0
1654541230000|2022-06-06 18:47:10|46.81|44.41|46.6|44.2|46.81|44.41|46.6|44.2|0
1654541240000|2022-06-06 18:47:20|46.65|44.25|46.86|44.46|46.86|44.46|46.65|44.25|0
1654541250000|2022-06-06 18:47:30|46.81|44.41|46.91|44.51|46.91|44.51|46.81|44.41|0
1654541260000|2022-06-06 18:47:40|46.96|44.56|46.81|44.41|46.96|44.56|46.81|44.41|0
1654541270000|2022-06-06 18:47:50|46.76|44.36|46.86|44.46|46.86|44.46|46.76|44.36|0
1654541280000|2022-06-06 18:48:00|46.91|44.51|46.86|44.46|46.94|44.54|46.86|44.46|0
1654541290000|2022-06-06 18:48:10|46.83|44.43|46.7|44.3|46.96|44.56|46.7|44.3|0
1654541300000|2022-06-06 18:48:20|46.5|44.1|46.5|44.1|46.5|44.1|46.5|44.1|0
1654541310000|2022-06-06 18:48:30|46.55|44.15|46.55|44.15|46.55|44.15|46.5|44.1|0
1654541320000|2022-06-06 18:48:40|46.6|44.2|46.6|44.2|46.6|44.2|46.55|44.15|0
1654541330000|2022-06-06 18:48:50|46.55|44.15|46.34|43.94|46.55|44.15|46.34|43.94|0
1654541340000|2022-06-06 18:49:00|46.5|44.1|46.65|44.25|46.65|44.25|46.5|44.1|0
1654541350000|2022-06-06 18:49:10|46.6|44.2|46.5|44.1|46.6|44.2|46.5|44.1|0
1654541360000|2022-06-06 18:49:20|46.6|44.2|46.6|44.2|46.6|44.2|46.55|44.15|0
1654541370000|2022-06-06 18:49:30|46.55|44.15|46.68|44.28|46.68|44.28|46.55|44.15|0
1654541380000|2022-06-06 18:49:40|46.6|44.2|46.55|44.15|46.65|44.25|46.55|44.15|0
1654541390000|2022-06-06 18:49:50|46.5|44.1|46.04|43.64|46.5|44.1|46.04|43.64|0
1654541400000|2022-06-06 18:50:00|45.83|43.43|45.83|43.43|45.83|43.43|45.73|43.33|0
1654541410000|2022-06-06 18:50:10|45.68|43.28|45.28|42.88|45.68|43.28|45.28|42.88|0
1654541420000|2022-06-06 18:50:20|45.18|42.78|45.13|42.73|45.18|42.78|45.03|42.63|0
1654541430000|2022-06-06 18:50:30|45.23|42.83|44.83|42.43|45.23|42.83|44.83|42.43|0
1654541440000|2022-06-06 18:50:40|44.78|42.38|44.7|42.3|44.78|42.38|44.68|42.28|0
1654541450000|2022-06-06 18:50:50|44.83|42.43|44.93|42.53|45.03|42.63|44.83|42.43|0
1654541460000|2022-06-06 18:51:00|44.73|42.33|44.73|42.33|44.73|42.33|44.58|42.18|0
1654541470000|2022-06-06 18:51:10|44.68|42.28|44.58|42.18|44.68|42.28|44.58|42.18|0
1654541480000|2022-06-06 18:51:20|44.43|42.03|44.13|41.73|44.48|42.08|44.13|41.73|0
1654541490000|2022-06-06 18:51:30|44.23|41.83|44.23|41.83|44.23|41.83|44.18|41.78|0
1654541500000|2022-06-06 18:51:40|44.18|41.78|44.63|42.23|44.63|42.23|44.18|41.78|0
1654541510000|2022-06-06 18:51:50|44.5|42.1|44.43|42.03|44.5|42.1|44.38|41.98|0
1654541520000|2022-06-06 18:52:00|44.58|42.18|44.68|42.28|44.68|42.28|44.58|42.18|0
1654541530000|2022-06-06 18:52:10|44.73|42.33|44.93|42.53|44.98|42.58|44.73|42.33|0
1654541540000|2022-06-06 18:52:20|44.78|42.38|44.93|42.53|44.98|42.58|44.78|42.38|0
1654541550000|2022-06-06 18:52:30|44.88|42.48|45.03|42.63|45.03|42.63|44.88|42.48|0
1654541560000|2022-06-06 18:52:40|44.98|42.58|45.03|42.63|45.03|42.63|44.98|42.58|0
1654541570000|2022-06-06 18:52:50|45.13|42.73|45.38|42.98|45.38|42.98|45.13|42.73|0
1654541580000|2022-06-06 18:53:00|45.28|42.88|45.43|43.03|45.48|43.08|45.28|42.88|0
1654541590000|2022-06-06 18:53:10|45.53|43.13|45.38|42.98|45.63|43.23|45.38|42.98|0
1654541600000|2022-06-06 18:53:20|45.48|43.08|45.55|43.15|45.55|43.15|45.48|43.08|0
1654541610000|2022-06-06 18:53:30|45.58|43.18|45.68|43.28|45.68|43.28|45.58|43.18|0
1654541620000|2022-06-06 18:53:40|45.63|43.23|45.68|43.28|45.68|43.28|45.63|43.23|0
1654541630000|2022-06-06 18:53:50|45.63|43.23|45.88|43.48|45.88|43.48|45.63|43.23|0
1654541640000|2022-06-06 18:54:00|45.78|43.38|45.73|43.33|45.78|43.38|45.73|43.33|0
1654541650000|2022-06-06 18:54:10|45.63|43.23|45.83|43.43|45.83|43.43|45.63|43.23|0
1654541660000|2022-06-06 18:54:20|45.88|43.48|45.71|43.31|45.93|43.53|45.71|43.31|0
1654541670000|2022-06-06 18:54:30|45.83|43.43|45.88|43.48|45.88|43.48|45.78|43.38|0
1654541680000|2022-06-06 18:54:40|45.83|43.43|45.99|43.59|45.99|43.59|45.83|43.43|0
1654541690000|2022-06-06 18:54:50|46.04|43.64|45.99|43.59|46.04|43.64|45.99|43.59|0
1654541700000|2022-06-06 18:55:00|45.73|43.33|45.53|43.13|45.78|43.38|45.53|43.13|0
1654541710000|2022-06-06 18:55:10|45.58|43.18|45.73|43.33|45.73|43.33|45.58|43.18|0
1654541720000|2022-06-06 18:55:20|45.88|43.48|45.83|43.43|45.88|43.48|45.81|43.41|0
1654541730000|2022-06-06 18:55:30|45.88|43.48|45.88|43.48|45.88|43.48|45.78|43.38|0
1654541740000|2022-06-06 18:55:40|45.93|43.53|45.88|43.48|45.93|43.53|45.88|43.48|0
1654541750000|2022-06-06 18:55:50|45.83|43.43|45.83|43.43|45.83|43.43|45.83|43.43|0
1654541760000|2022-06-06 18:56:00|45.93|43.53|45.93|43.53|45.93|43.53|45.93|43.53|0
1654541770000|2022-06-06 18:56:10|46.14|43.74|46.5|44.1|46.55|44.15|46.14|43.74|0
1654541780000|2022-06-06 18:56:20|46.55|44.15|46.6|44.2|46.7|44.3|46.55|44.15|0
1654541790000|2022-06-06 18:56:30|46.7|44.3|46.8|44.4|46.8|44.4|46.7|44.3|0
1654541800000|2022-06-06 18:56:40|46.75|44.35|46.5|44.1|46.75|44.35|46.5|44.1|0
1654541810000|2022-06-06 18:56:50|46.39|43.99|46.39|43.99|46.44|44.04|46.39|43.99|0
1654541820000|2022-06-06 18:57:00|46.24|43.84|46.29|43.89|46.29|43.89|46.11|43.71|0
1654541830000|2022-06-06 18:57:10|46.24|43.84|46.34|43.94|46.34|43.94|46.24|43.84|0
1654541840000|2022-06-06 18:57:20|46.19|43.79|46.19|43.79|46.19|43.79|46.14|43.74|0
1654541850000|2022-06-06 18:57:30|46.34|43.94|46.34|43.94|46.34|43.94|46.34|43.94|0
1654541860000|2022-06-06 18:57:40|46.39|43.99|46.29|43.89|46.39|43.99|46.24|43.84|0
1654541870000|2022-06-06 18:57:50|46.39|43.99|46.24|43.84|46.39|43.99|46.24|43.84|0
1654541880000|2022-06-06 18:58:00|46.14|43.74|46.14|43.74|46.21|43.81|46.14|43.74|0
1654541890000|2022-06-06 18:58:10|46.19|43.79|46.24|43.84|46.29|43.89|46.19|43.79|0
1654541900000|2022-06-06 18:58:20|46.29|43.89|46.39|43.99|46.39|43.99|46.29|43.89|0
1654541910000|2022-06-06 18:58:30|46.55|44.15|46.57|44.17|46.65|44.25|46.55|44.15|0
1654541920000|2022-06-06 18:58:40|46.39|43.99|46.34|43.94|46.39|43.99|46.34|43.94|0
1654541930000|2022-06-06 18:58:50|46.19|43.79|46.19|43.79|46.24|43.84|46.19|43.79|0
1654541940000|2022-06-06 18:59:00|46.14|43.74|46.14|43.74|46.19|43.79|46.09|43.69|0
1654541950000|2022-06-06 18:59:10|46.29|43.89|46.09|43.69|46.29|43.89|46.09|43.69|0
1654541960000|2022-06-06 18:59:20|46.19|43.79|46.21|43.81|46.24|43.84|46.14|43.74|0
1654541970000|2022-06-06 18:59:30|46.24|43.84|46.01|43.61|46.24|43.84|46.01|43.61|0
1654541980000|2022-06-06 18:59:40|46.09|43.69|46.34|43.94|46.34|43.94|46.09|43.69|0
1654541990000|2022-06-06 18:59:50|46.29|43.89|46.03|43.63|46.29|43.89|46.03|43.63|0
1654542000000|2022-06-06 19:00:00|45.88|43.48|45.93|43.53|45.98|43.58|45.88|43.48|0
1654542010000|2022-06-06 19:00:10|45.88|43.48|45.8|43.4|45.88|43.48|45.78|43.38|0
1654542020000|2022-06-06 19:00:20|45.63|43.23|45.63|43.23|45.68|43.28|45.63|43.23|0
1654542030000|2022-06-06 19:00:30|45.58|43.18|45.43|43.03|45.63|43.23|45.43|43.03|0
1654542040000|2022-06-06 19:00:40|45.58|43.18|45.58|43.18|45.63|43.23|45.58|43.18|0
1654542050000|2022-06-06 19:00:50|45.63|43.23|45.78|43.38|45.83|43.43|45.63|43.23|0
1654542060000|2022-06-06 19:01:00|45.83|43.43|45.91|43.51|46.14|43.74|45.83|43.43|0
1654542070000|2022-06-06 19:01:10|45.78|43.38|45.53|43.13|45.78|43.38|45.53|43.13|0
1654542080000|2022-06-06 19:01:20|45.65|43.25|45.93|43.53|45.93|43.53|45.65|43.25|0
1654542090000|2022-06-06 19:01:30|45.78|43.38|45.93|43.53|45.93|43.53|45.73|43.33|0
1654542100000|2022-06-06 19:01:40|45.98|43.58|45.98|43.58|45.98|43.58|45.98|43.58|0
1654542110000|2022-06-06 19:01:50|46.03|43.63|46.19|43.79|46.19|43.79|46.03|43.63|0
1654542120000|2022-06-06 19:02:00|46.16|43.76|46.24|43.84|46.24|43.84|46.08|43.68|0
1654542130000|2022-06-06 19:02:10|46.19|43.79|46.34|43.94|46.34|43.94|46.19|43.79|0
1654542140000|2022-06-06 19:02:20|46.29|43.89|46.24|43.84|46.29|43.89|46.24|43.84|0
1654542150000|2022-06-06 19:02:30|46.13|43.73|46.29|43.89|46.29|43.89|46.13|43.73|0
1654542160000|2022-06-06 19:02:40|46.24|43.84|46.44|44.04|46.44|44.04|46.19|43.79|0
1654542170000|2022-06-06 19:02:50|46.6|44.2|46.54|44.14|46.65|44.25|46.54|44.14|0
1654542180000|2022-06-06 19:03:00|46.6|44.2|46.7|44.3|46.7|44.3|46.54|44.14|0
1654542190000|2022-06-06 19:03:10|46.75|44.35|46.65|44.25|46.8|44.4|46.65|44.25|0
1654542200000|2022-06-06 19:03:20|46.6|44.2|46.34|43.94|46.6|44.2|46.34|43.94|0
1654542210000|2022-06-06 19:03:30|46.44|44.04|46.44|44.04|46.65|44.25|46.44|44.04|0
1654542220000|2022-06-06 19:03:40|46.24|43.84|46.39|43.99|46.44|44.04|46.24|43.84|0
1654542230000|2022-06-06 19:03:50|46.47|44.07|46.59|44.19|46.65|44.25|46.47|44.07|0
1654542240000|2022-06-06 19:04:00|46.54|44.14|46.44|44.04|46.54|44.14|46.34|43.94|0
1654542250000|2022-06-06 19:04:10|46.31|43.91|46.19|43.79|46.31|43.91|46.19|43.79|0
1654542260000|2022-06-06 19:04:20|46.24|43.84|46.19|43.79|46.24|43.84|46.19|43.79|0
1654542270000|2022-06-06 19:04:30|46.24|43.84|46.19|43.79|46.34|43.94|46.19|43.79|0
1654542280000|2022-06-06 19:04:40|46.08|43.68|46.08|43.68|46.08|43.68|46.08|43.68|0
1654542290000|2022-06-06 19:04:50|46.03|43.63|45.98|43.58|46.03|43.63|45.98|43.58|0
1654542300000|2022-06-06 19:05:00|45.83|43.43|45.93|43.53|45.93|43.53|45.83|43.43|0
1654542310000|2022-06-06 19:05:10|45.88|43.48|45.83|43.43|45.88|43.48|45.83|43.43|0
1654542320000|2022-06-06 19:05:20|45.9|43.5|46.03|43.63|46.03|43.63|45.9|43.5|0
1654542330000|2022-06-06 19:05:30|46.08|43.68|45.98|43.58|46.08|43.68|45.98|43.58|0
1654542340000|2022-06-06 19:05:40|46.03|43.63|46.03|43.63|46.08|43.68|46.03|43.63|0
1654542350000|2022-06-06 19:05:50|46.16|43.76|46.11|43.71|46.24|43.84|46.11|43.71|0
1654542360000|2022-06-06 19:06:00|46.18|43.78|46.13|43.73|46.24|43.84|46.08|43.68|0
1654542370000|2022-06-06 19:06:10|46.08|43.68|45.73|43.33|46.11|43.71|45.73|43.33|0
1654542380000|2022-06-06 19:06:20|45.83|43.43|45.68|43.28|45.83|43.43|45.68|43.28|0
1654542390000|2022-06-06 19:06:30|45.63|43.23|45.42|43.02|45.63|43.23|45.42|43.02|0
1654542400000|2022-06-06 19:06:40|45.47|43.07|45.73|43.33|45.83|43.43|45.47|43.07|0
1654542410000|2022-06-06 19:06:50|45.57|43.17|45.52|43.12|45.57|43.17|45.52|43.12|0
1654542420000|2022-06-06 19:07:00|45.47|43.07|44.97|42.57|45.47|43.07|44.97|42.57|0
1654542430000|2022-06-06 19:07:10|44.92|42.52|45.12|42.72|45.12|42.72|44.92|42.52|0
1654542440000|2022-06-06 19:07:20|45.17|42.77|45.42|43.02|45.42|43.02|45.17|42.77|0
1654542450000|2022-06-06 19:07:30|45.37|42.97|45.57|43.17|45.57|43.17|45.32|42.92|0
1654542460000|2022-06-06 19:07:40|45.63|43.23|45.73|43.33|45.73|43.33|45.63|43.23|0
1654542470000|2022-06-06 19:07:50|45.78|43.38|45.68|43.28|45.78|43.38|45.63|43.23|0
1654542480000|2022-06-06 19:08:00|45.63|43.23|45.22|42.82|45.63|43.23|45.22|42.82|0
1654542490000|2022-06-06 19:08:10|45.12|42.72|45.22|42.82|45.22|42.82|45.07|42.67|0
1654542500000|2022-06-06 19:08:20|45.17|42.77|45.22|42.82|45.22|42.82|45.07|42.67|0
1654542510000|2022-06-06 19:08:30|45.17|42.77|45.42|43.02|45.42|43.02|45.17|42.77|0
1654542520000|2022-06-06 19:08:40|45.5|43.1|45.42|43.02|45.57|43.17|45.42|43.02|0
1654542530000|2022-06-06 19:08:50|45.47|43.07|45.62|43.22|45.62|43.22|45.37|42.97|0
1654542540000|2022-06-06 19:09:00|45.57|43.17|45.37|42.97|45.57|43.17|45.37|42.97|0
1654542550000|2022-06-06 19:09:10|45.57|43.17|45.52|43.12|45.57|43.17|45.52|43.12|0
1654542560000|2022-06-06 19:09:20|45.62|43.22|45.57|43.17|45.62|43.22|45.47|43.07|0
1654542570000|2022-06-06 19:09:30|45.62|43.22|45.42|43.02|45.62|43.22|45.42|43.02|0
1654542580000|2022-06-06 19:09:40|45.37|42.97|45.32|42.92|45.37|42.97|45.32|42.92|0
1654542590000|2022-06-06 19:09:50|45.17|42.77|45.27|42.87|45.27|42.87|45.17|42.77|0
1654542600000|2022-06-06 19:10:00|44.93|42.53|44.68|42.28|44.93|42.53|44.68|42.28|0
1654542610000|2022-06-06 19:10:10|44.53|42.13|45.7|43.3|45.7|43.3|44.53|42.13|0
1654542620000|2022-06-06 19:10:20|45.85|43.45|46|43.6|46|43.6|45.85|43.45|0
1654542630000|2022-06-06 19:10:30|45.39|42.99|45.39|42.99|45.39|42.99|45.29|42.89|0
1654542640000|2022-06-06 19:10:40|45.54|43.14|45.24|42.84|45.59|43.19|45.24|42.84|0
1654542650000|2022-06-06 19:10:50|45.19|42.79|45.49|43.09|45.49|43.09|45.19|42.79|0
1654542660000|2022-06-06 19:11:00|45.54|43.14|45.59|43.19|45.59|43.19|45.49|43.09|0
1654542670000|2022-06-06 19:11:10|45.64|43.24|45.69|43.29|45.69|43.29|45.64|43.24|0
1654542680000|2022-06-06 19:11:20|45.64|43.24|45.29|42.89|45.64|43.24|45.29|42.89|0
1654542690000|2022-06-06 19:11:30|45.31|42.91|45.49|43.09|45.49|43.09|45.29|42.89|0
1654542700000|2022-06-06 19:11:40|45.51|43.11|45.56|43.16|45.56|43.16|45.49|43.09|0
1654542710000|2022-06-06 19:11:50|45.49|43.09|45.54|43.14|45.54|43.14|45.44|43.04|0
1654542720000|2022-06-06 19:12:00|45.44|43.04|45.59|43.19|45.59|43.19|45.44|43.04|0
1654542730000|2022-06-06 19:12:10|45.64|43.24|45.49|43.09|45.69|43.29|45.49|43.09|0
1654542740000|2022-06-06 19:12:20|45.59|43.19|45.54|43.14|45.59|43.19|45.54|43.14|0
1654542750000|2022-06-06 19:12:30|45.44|43.04|45.39|42.99|45.44|43.04|45.29|42.89|0
1654542760000|2022-06-06 19:12:40|45.34|42.94|45.41|43.01|45.44|43.04|45.34|42.94|0
1654542770000|2022-06-06 19:12:50|45.34|42.94|45.24|42.84|45.34|42.94|45.19|42.79|0
1654542780000|2022-06-06 19:13:00|45.19|42.79|45.09|42.69|45.19|42.79|45.09|42.69|0
1654542790000|2022-06-06 19:13:10|45.11|42.71|45.19|42.79|45.19|42.79|45.09|42.69|0
1654542800000|2022-06-06 19:13:20|45.16|42.76|45.04|42.64|45.16|42.76|45.04|42.64|0
1654542810000|2022-06-06 19:13:30|45.09|42.69|45.49|43.09|45.49|43.09|45.09|42.69|0
1654542820000|2022-06-06 19:13:40|45.54|43.14|45.54|43.14|45.54|43.14|45.49|43.09|0
1654542830000|2022-06-06 19:13:50|45.51|43.11|45.54|43.14|45.54|43.14|45.44|43.04|0
1654542840000|2022-06-06 19:14:00|45.64|43.24|45.64|43.24|45.74|43.34|45.51|43.11|0
1654542850000|2022-06-06 19:14:10|45.59|43.19|45.84|43.44|45.84|43.44|45.59|43.19|0
1654542860000|2022-06-06 19:14:20|45.79|43.39|45.99|43.59|45.99|43.59|45.79|43.39|0
1654542870000|2022-06-06 19:14:30|46.04|43.64|45.99|43.59|46.04|43.64|45.84|43.44|0
1654542880000|2022-06-06 19:14:40|45.84|43.44|45.64|43.24|45.84|43.44|45.59|43.19|0
1654542890000|2022-06-06 19:14:50|45.59|43.19|45.59|43.19|45.59|43.19|45.51|43.11|0
1654542900000|2022-06-06 19:15:00|45.49|43.09|45.54|43.14|45.54|43.14|45.44|43.04|0
1654542910000|2022-06-06 19:15:10|45.59|43.19|45.49|43.09|45.59|43.19|45.39|42.99|0
1654542920000|2022-06-06 19:15:20|45.61|43.21|45.56|43.16|45.61|43.21|45.49|43.09|0
1654542930000|2022-06-06 19:15:30|45.59|43.19|45.44|43.04|45.59|43.19|45.39|42.99|0
1654542940000|2022-06-06 19:15:40|45.49|43.09|45.34|42.94|45.49|43.09|45.34|42.94|0
1654542950000|2022-06-06 19:15:50|45.46|43.06|45.64|43.24|45.64|43.24|45.44|43.04|0
1654542960000|2022-06-06 19:16:00|45.69|43.29|45.79|43.39|45.79|43.39|45.69|43.29|0
1654542970000|2022-06-06 19:16:10|45.74|43.34|45.64|43.24|45.74|43.34|45.64|43.24|0
1654542980000|2022-06-06 19:16:20|45.49|43.09|45.69|43.29|45.69|43.29|45.49|43.09|0
1654542990000|2022-06-06 19:16:30|45.84|43.44|45.99|43.59|45.99|43.59|45.84|43.44|0
1654543000000|2022-06-06 19:16:40|46.09|43.69|46.09|43.69|46.09|43.69|45.99|43.59|0
1654543010000|2022-06-06 19:16:50|46.04|43.64|46.25|43.85|46.35|43.95|46.04|43.64|0
1654543020000|2022-06-06 19:17:00|46.15|43.75|46.02|43.62|46.17|43.77|46.02|43.62|0
1654543030000|2022-06-06 19:17:10|45.99|43.59|45.89|43.49|45.99|43.59|45.89|43.49|0
1654543040000|2022-06-06 19:17:20|45.99|43.59|45.94|43.54|46.04|43.64|45.94|43.54|0
1654543050000|2022-06-06 19:17:30|45.99|43.59|45.94|43.54|46.04|43.64|45.94|43.54|0
1654543060000|2022-06-06 19:17:40|45.84|43.44|45.84|43.44|45.84|43.44|45.84|43.44|0
1654543070000|2022-06-06 19:17:50|45.94|43.54|45.89|43.49|45.94|43.54|45.89|43.49|0
1654543080000|2022-06-06 19:18:00|45.86|43.46|45.94|43.54|45.99|43.59|45.79|43.39|0
1654543090000|2022-06-06 19:18:10|45.86|43.46|45.94|43.54|45.94|43.54|45.86|43.46|0
1654543100000|2022-06-06 19:18:20|45.99|43.59|46.02|43.62|46.04|43.64|45.99|43.59|0
1654543110000|2022-06-06 19:18:30|45.94|43.54|45.89|43.49|45.94|43.54|45.79|43.39|0
1654543120000|2022-06-06 19:18:40|45.84|43.44|45.79|43.39|45.84|43.44|45.74|43.34|0
1654543130000|2022-06-06 19:18:50|45.89|43.49|45.59|43.19|45.89|43.49|45.59|43.19|0
1654543140000|2022-06-06 19:19:00|45.49|43.09|45.31|42.91|45.49|43.09|45.29|42.89|0
1654543150000|2022-06-06 19:19:10|45.13|42.73|45.19|42.79|45.19|42.79|45.08|42.68|0
1654543160000|2022-06-06 19:19:20|45.08|42.68|45.06|42.66|45.13|42.73|45.06|42.66|0
1654543170000|2022-06-06 19:19:30|44.98|42.58|44.98|42.58|45.08|42.68|44.98|42.58|0
1654543180000|2022-06-06 19:19:40|44.93|42.53|44.79|42.39|44.96|42.56|44.79|42.39|0
1654543190000|2022-06-06 19:19:50|44.74|42.34|44.64|42.24|44.74|42.34|44.59|42.19|0
1654543200000|2022-06-06 19:20:00|44.54|42.14|44.09|41.69|44.54|42.14|44.09|41.69|0
1654543210000|2022-06-06 19:20:10|44.04|41.64|43.99|41.59|44.04|41.64|43.95|41.55|0
1654543220000|2022-06-06 19:20:20|44.09|41.69|44.02|41.62|44.14|41.74|44.02|41.62|0
1654543230000|2022-06-06 19:20:30|43.99|41.59|43.95|41.55|43.99|41.59|43.95|41.55|0
1654543240000|2022-06-06 19:20:40|43.85|41.45|43.85|41.45|43.87|41.47|43.85|41.45|0
1654543250000|2022-06-06 19:20:50|43.8|41.4|43.85|41.45|43.85|41.45|43.8|41.4|0
1654543260000|2022-06-06 19:21:00|43.99|41.59|44.29|41.89|44.29|41.89|43.99|41.59|0
1654543270000|2022-06-06 19:21:10|44.19|41.79|44.39|41.99|44.39|41.99|44.19|41.79|0
1654543280000|2022-06-06 19:21:20|44.54|42.14|44.69|42.29|44.69|42.29|44.54|42.14|0
1654543290000|2022-06-06 19:21:30|44.64|42.24|44.78|42.38|44.93|42.53|44.64|42.24|0
1654543300000|2022-06-06 19:21:40|44.61|42.21|44.59|42.19|44.61|42.21|44.49|42.09|0
1654543310000|2022-06-06 19:21:50|44.69|42.29|44.88|42.48|44.88|42.48|44.69|42.29|0
1654543320000|2022-06-06 19:22:00|44.83|42.43|44.98|42.58|44.98|42.58|44.83|42.43|0
1654543330000|2022-06-06 19:22:10|44.93|42.53|45.13|42.73|45.13|42.73|44.93|42.53|0
1654543340000|2022-06-06 19:22:20|45.23|42.83|45.23|42.83|45.23|42.83|45.18|42.78|0
1654543350000|2022-06-06 19:22:30|45.18|42.78|45.08|42.68|45.23|42.83|45.08|42.68|0
1654543360000|2022-06-06 19:22:40|45.18|42.78|45.18|42.78|45.18|42.78|45.18|42.78|0
1654543370000|2022-06-06 19:22:50|45.13|42.73|45.13|42.73|45.13|42.73|44.93|42.53|0
1654543380000|2022-06-06 19:23:00|45.08|42.68|45.08|42.68|45.08|42.68|45.03|42.63|0
1654543390000|2022-06-06 19:23:10|45.13|42.73|44.93|42.53|45.13|42.73|44.93|42.53|0
1654543400000|2022-06-06 19:23:20|44.88|42.48|44.93|42.53|44.93|42.53|44.83|42.43|0
1654543410000|2022-06-06 19:23:30|44.88|42.48|45.13|42.73|45.13|42.73|44.88|42.48|0
1654543420000|2022-06-06 19:23:40|45.18|42.78|45.38|42.98|45.43|43.03|45.18|42.78|0
1654543430000|2022-06-06 19:23:50|45.28|42.88|45.18|42.78|45.28|42.88|45.18|42.78|0
1654543440000|2022-06-06 19:24:00|45.23|42.83|45.13|42.73|45.28|42.88|45.13|42.73|0
1654543450000|2022-06-06 19:24:10|45.18|42.78|45.33|42.93|45.33|42.93|45.18|42.78|0
1654543460000|2022-06-06 19:24:20|45.28|42.88|45.08|42.68|45.28|42.88|45.08|42.68|0
1654543470000|2022-06-06 19:24:30|44.98|42.58|44.88|42.48|44.98|42.58|44.88|42.48|0
1654543480000|2022-06-06 19:24:40|44.93|42.53|45.06|42.66|45.06|42.66|44.93|42.53|0
1654543490000|2022-06-06 19:24:50|45.08|42.68|44.93|42.53|45.08|42.68|44.93|42.53|0
1654543500000|2022-06-06 19:25:00|44.98|42.58|44.98|42.58|44.98|42.58|44.93|42.53|0
1654543510000|2022-06-06 19:25:10|44.93|42.53|45.18|42.78|45.18|42.78|44.93|42.53|0
1654543520000|2022-06-06 19:25:20|45.08|42.68|45.18|42.78|45.18|42.78|45.08|42.68|0
1654543530000|2022-06-06 19:25:30|45.23|42.83|45.13|42.73|45.28|42.88|45.03|42.63|0
1654543540000|2022-06-06 19:25:40|44.93|42.53|44.98|42.58|44.98|42.58|44.93|42.53|0
1654543550000|2022-06-06 19:25:50|45.03|42.63|45.13|42.73|45.13|42.73|45.03|42.63|0
1654543560000|2022-06-06 19:26:00|45.18|42.78|45.13|42.73|45.18|42.78|45.13|42.73|0
1654543570000|2022-06-06 19:26:10|45.18|42.78|45.33|42.93|45.33|42.93|45.18|42.78|0
1654543580000|2022-06-06 19:26:20|45.23|42.83|45.13|42.73|45.23|42.83|45.13|42.73|0
1654543590000|2022-06-06 19:26:30|45.08|42.68|44.93|42.53|45.11|42.71|44.88|42.48|0
1654543600000|2022-06-06 19:26:40|44.96|42.56|44.98|42.58|45.01|42.61|44.96|42.56|0
1654543610000|2022-06-06 19:26:50|44.78|42.38|44.73|42.33|44.78|42.38|44.68|42.28|0
1654543620000|2022-06-06 19:27:00|44.68|42.28|44.93|42.53|44.93|42.53|44.68|42.28|0
1654543630000|2022-06-06 19:27:10|45.03|42.63|44.78|42.38|45.03|42.63|44.78|42.38|0
1654543640000|2022-06-06 19:27:20|44.73|42.33|44.73|42.33|44.78|42.38|44.73|42.33|0
1654543650000|2022-06-06 19:27:30|44.68|42.28|44.61|42.21|44.68|42.28|44.58|42.18|0
1654543660000|2022-06-06 19:27:40|44.63|42.23|44.93|42.53|44.93|42.53|44.63|42.23|0
1654543670000|2022-06-06 19:27:50|44.96|42.56|45.03|42.63|45.08|42.68|44.96|42.56|0
1654543680000|2022-06-06 19:28:00|45.13|42.73|44.98|42.58|45.13|42.73|44.98|42.58|0
1654543690000|2022-06-06 19:28:10|45.03|42.63|44.88|42.48|45.03|42.63|44.88|42.48|0
1654543700000|2022-06-06 19:28:20|45.03|42.63|45.08|42.68|45.08|42.68|45.03|42.63|0
1654543710000|2022-06-06 19:28:30|44.98|42.58|44.98|42.58|44.98|42.58|44.98|42.58|0
1654543720000|2022-06-06 19:28:40|44.88|42.48|44.68|42.28|44.88|42.48|44.68|42.28|0
1654543730000|2022-06-06 19:28:50|44.63|42.23|44.73|42.33|44.73|42.33|44.53|42.13|0
1654543740000|2022-06-06 19:29:00|44.76|42.36|44.63|42.23|44.76|42.36|44.63|42.23|0
1654543750000|2022-06-06 19:29:10|44.66|42.26|44.83|42.43|44.83|42.43|44.63|42.23|0
1654543760000|2022-06-06 19:29:20|44.88|42.48|44.93|42.53|44.93|42.53|44.88|42.48|0
1654543770000|2022-06-06 19:29:30|44.88|42.48|44.73|42.33|44.88|42.48|44.73|42.33|0
1654543780000|2022-06-06 19:29:40|44.78|42.38|44.78|42.38|44.83|42.43|44.78|42.38|0
1654543790000|2022-06-06 19:29:50|44.93|42.53|44.83|42.43|44.93|42.53|44.83|42.43|0
1654543800000|2022-06-06 19:30:00|44.73|42.33|44.66|42.26|44.73|42.33|44.58|42.18|0
1654543810000|2022-06-06 19:30:10|44.68|42.28|44.53|42.13|44.68|42.28|44.53|42.13|0
1654543820000|2022-06-06 19:30:20|44.58|42.18|44.68|42.28|44.68|42.28|44.58|42.18|0
1654543830000|2022-06-06 19:30:30|44.63|42.23|44.61|42.21|44.63|42.23|44.53|42.13|0
1654543840000|2022-06-06 19:30:40|44.73|42.33|44.73|42.33|44.73|42.33|44.68|42.28|0
1654543850000|2022-06-06 19:30:50|44.83|42.43|44.71|42.31|44.83|42.43|44.68|42.28|0
1654543860000|2022-06-06 19:31:00|44.88|42.48|44.98|42.58|44.98|42.58|44.88|42.48|0
1654543870000|2022-06-06 19:31:10|45.08|42.68|45.03|42.63|45.08|42.68|45.03|42.63|0
1654543880000|2022-06-06 19:31:20|45.08|42.68|45.28|42.88|45.28|42.88|45.08|42.68|0
1654543890000|2022-06-06 19:31:30|45.23|42.83|45.28|42.88|45.28|42.88|45.18|42.78|0
1654543900000|2022-06-06 19:31:40|45.38|42.98|45.38|42.98|45.38|42.98|45.33|42.93|0
1654543910000|2022-06-06 19:31:50|45.43|43.03|45.43|43.03|45.43|43.03|45.33|42.93|0
1654543920000|2022-06-06 19:32:00|45.38|42.98|45.53|43.13|45.53|43.13|45.38|42.98|0
1654543930000|2022-06-06 19:32:10|45.38|42.98|45.23|42.83|45.38|42.98|45.18|42.78|0
1654543940000|2022-06-06 19:32:20|45.13|42.73|45.23|42.83|45.23|42.83|45.13|42.73|0
1654543950000|2022-06-06 19:32:30|45.28|42.88|45.28|42.88|45.28|42.88|45.28|42.88|0
1654543960000|2022-06-06 19:32:40|45.38|42.98|45.33|42.93|45.38|42.98|45.23|42.83|0
1654543970000|2022-06-06 19:32:50|45.38|42.98|45.53|43.13|45.53|43.13|45.38|42.98|0
1654543980000|2022-06-06 19:33:00|45.48|43.08|45.43|43.03|45.48|43.08|45.43|43.03|0
1654543990000|2022-06-06 19:33:10|45.23|42.83|45.08|42.68|45.28|42.88|45.08|42.68|0
1654544000000|2022-06-06 19:33:20|45.23|42.83|45.08|42.68|45.28|42.88|45.08|42.68|0
1654544010000|2022-06-06 19:33:30|45.13|42.73|45.13|42.73|45.13|42.73|45.13|42.73|0
1654544020000|2022-06-06 19:33:40|45.18|42.78|45.28|42.88|45.33|42.93|45.18|42.78|0
1654544030000|2022-06-06 19:33:50|45.38|42.98|45.38|42.98|45.43|43.03|45.38|42.98|0
1654544040000|2022-06-06 19:34:00|45.28|42.88|45.28|42.88|45.28|42.88|45.23|42.83|0
1654544050000|2022-06-06 19:34:10|45.23|42.83|45.13|42.73|45.23|42.83|45.13|42.73|0
1654544060000|2022-06-06 19:34:20|45.18|42.78|45.23|42.83|45.23|42.83|45.13|42.73|0
1654544070000|2022-06-06 19:34:30|45.28|42.88|45.15|42.75|45.28|42.88|45.13|42.73|0
1654544080000|2022-06-06 19:34:40|45.18|42.78|45.08|42.68|45.23|42.83|45.08|42.68|0
1654544090000|2022-06-06 19:34:50|45.13|42.73|44.93|42.53|45.13|42.73|44.93|42.53|0
1654544100000|2022-06-06 19:35:00|45.03|42.63|44.93|42.53|45.03|42.63|44.83|42.43|0
1654544110000|2022-06-06 19:35:10|44.83|42.43|44.93|42.53|44.93|42.53|44.83|42.43|0
1654544120000|2022-06-06 19:35:20|45.03|42.63|44.88|42.48|45.03|42.63|44.88|42.48|0
1654544130000|2022-06-06 19:35:30|44.78|42.38|44.63|42.23|44.78|42.38|44.63|42.23|0
1654544140000|2022-06-06 19:35:40|44.73|42.33|44.8|42.4|44.8|42.4|44.73|42.33|0
1654544150000|2022-06-06 19:35:50|44.88|42.48|45.08|42.68|45.08|42.68|44.88|42.48|0
1654544160000|2022-06-06 19:36:00|45.13|42.73|44.73|42.33|45.13|42.73|44.73|42.33|0
1654544170000|2022-06-06 19:36:10|44.68|42.28|44.73|42.33|44.78|42.38|44.68|42.28|0
1654544180000|2022-06-06 19:36:20|44.78|42.38|44.83|42.43|44.88|42.48|44.78|42.38|0
1654544190000|2022-06-06 19:36:30|44.68|42.28|44.68|42.28|44.68|42.28|44.58|42.18|0
1654544200000|2022-06-06 19:36:40|44.63|42.23|44.78|42.38|44.78|42.38|44.63|42.23|0
1654544210000|2022-06-06 19:36:50|44.63|42.23|44.53|42.13|44.63|42.23|44.53|42.13|0
1654544220000|2022-06-06 19:37:00|44.58|42.18|44.23|41.83|44.58|42.18|44.23|41.83|0
1654544230000|2022-06-06 19:37:10|44.26|41.86|44.23|41.83|44.28|41.88|44.23|41.83|0
1654544240000|2022-06-06 19:37:20|44.21|41.81|44.33|41.93|44.33|41.93|44.18|41.78|0
1654544250000|2022-06-06 19:37:30|44.31|41.91|44.28|41.88|44.31|41.91|44.28|41.88|0
1654544260000|2022-06-06 19:37:40|44.21|41.81|44.23|41.83|44.23|41.83|44.18|41.78|0
1654544270000|2022-06-06 19:37:50|44.18|41.78|44.09|41.69|44.18|41.78|44.09|41.69|0
1654544280000|2022-06-06 19:38:00|43.99|41.59|43.94|41.54|43.99|41.59|43.89|41.49|0
1654544290000|2022-06-06 19:38:10|43.89|41.49|44.01|41.61|44.01|41.61|43.79|41.39|0
1654544300000|2022-06-06 19:38:20|44.09|41.69|44.18|41.78|44.23|41.83|44.09|41.69|0
1654544310000|2022-06-06 19:38:30|44.23|41.83|44.43|42.03|44.43|42.03|44.23|41.83|0
1654544320000|2022-06-06 19:38:40|44.38|41.98|44.58|42.18|44.63|42.23|44.38|41.98|0
1654544330000|2022-06-06 19:38:50|44.63|42.23|44.63|42.23|44.63|42.23|44.53|42.13|0
1654544340000|2022-06-06 19:39:00|44.73|42.33|44.63|42.23|44.83|42.43|44.63|42.23|0
1654544350000|2022-06-06 19:39:10|44.73|42.33|44.48|42.08|44.73|42.33|44.48|42.08|0
1654544360000|2022-06-06 19:39:20|44.53|42.13|44.48|42.08|44.53|42.13|44.48|42.08|0
1654544370000|2022-06-06 19:39:30|44.53|42.13|44.53|42.13|44.53|42.13|44.43|42.03|0
1654544380000|2022-06-06 19:39:40|44.58|42.18|44.53|42.13|44.63|42.23|44.53|42.13|0
1654544390000|2022-06-06 19:39:50|44.58|42.18|44.48|42.08|44.58|42.18|44.48|42.08|0
1654544400000|2022-06-06 19:40:00|44.38|41.98|44.28|41.88|44.38|41.98|44.28|41.88|0
1654544410000|2022-06-06 19:40:10|44.33|41.93|44.13|41.73|44.33|41.93|44.13|41.73|0
1654544420000|2022-06-06 19:40:20|44.08|41.68|44.43|42.03|44.43|42.03|44.08|41.68|0
1654544430000|2022-06-06 19:40:30|44.33|41.93|44.43|42.03|44.43|42.03|44.33|41.93|0
1654544440000|2022-06-06 19:40:40|44.38|41.98|44.58|42.18|44.58|42.18|44.38|41.98|0
1654544450000|2022-06-06 19:40:50|44.63|42.23|44.78|42.38|44.78|42.38|44.58|42.18|0
1654544460000|2022-06-06 19:41:00|44.83|42.43|44.93|42.53|44.93|42.53|44.83|42.43|0
1654544470000|2022-06-06 19:41:10|44.98|42.58|45.13|42.73|45.18|42.78|44.98|42.58|0
1654544480000|2022-06-06 19:41:20|45.18|42.78|44.88|42.48|45.18|42.78|44.88|42.48|0
1654544490000|2022-06-06 19:41:30|45.08|42.68|45.23|42.83|45.23|42.83|45.08|42.68|0
1654544500000|2022-06-06 19:41:40|45.2|42.8|45.23|42.83|45.23|42.83|45.2|42.8|0
1654544510000|2022-06-06 19:41:50|45.38|42.98|45.58|43.18|45.58|43.18|45.38|42.98|0
1654544520000|2022-06-06 19:42:00|45.68|43.28|45.63|43.23|45.68|43.28|45.58|43.18|0
1654544530000|2022-06-06 19:42:10|45.73|43.33|45.78|43.38|45.78|43.38|45.73|43.33|0
1654544540000|2022-06-06 19:42:20|45.93|43.53|45.93|43.53|46.08|43.68|45.88|43.48|0
1654544550000|2022-06-06 19:42:30|45.98|43.58|46.29|43.89|46.29|43.89|45.98|43.58|0
1654544560000|2022-06-06 19:42:40|46.24|43.84|46.29|43.89|46.29|43.89|46.24|43.84|0
1654544570000|2022-06-06 19:42:50|46.24|43.84|46.19|43.79|46.29|43.89|46.19|43.79|0
1654544580000|2022-06-06 19:43:00|46.08|43.68|46.08|43.68|46.19|43.79|46.08|43.68|0
1654544590000|2022-06-06 19:43:10|46.14|43.74|45.96|43.56|46.14|43.74|45.96|43.56|0
1654544600000|2022-06-06 19:43:20|45.88|43.48|45.83|43.43|45.93|43.53|45.83|43.43|0
1654544610000|2022-06-06 19:43:30|45.78|43.38|45.78|43.38|45.78|43.38|45.78|43.38|0
1654544620000|2022-06-06 19:43:40|45.88|43.48|45.83|43.43|45.88|43.48|45.73|43.33|0
1654544630000|2022-06-06 19:43:50|45.93|43.53|45.93|43.53|45.93|43.53|45.93|43.53|0
1654544640000|2022-06-06 19:44:00|45.68|43.28|45.93|43.53|45.93|43.53|45.68|43.28|0
1654544650000|2022-06-06 19:44:10|45.88|43.48|46.03|43.63|46.03|43.63|45.88|43.48|0
1654544660000|2022-06-06 19:44:20|46.13|43.73|46.08|43.68|46.19|43.79|46.08|43.68|0
1654544670000|2022-06-06 19:44:30|45.98|43.58|46.03|43.63|46.03|43.63|45.93|43.53|0
1654544680000|2022-06-06 19:44:40|46.06|43.66|46.13|43.73|46.13|43.73|46.03|43.63|0
1654544690000|2022-06-06 19:44:50|46.16|43.76|46.29|43.89|46.29|43.89|46.16|43.76|0
1654544700000|2022-06-06 19:45:00|46.24|43.84|46.24|43.84|46.29|43.89|46.19|43.79|0
1654544710000|2022-06-06 19:45:10|46.19|43.79|46.44|44.04|46.44|44.04|46.19|43.79|0
1654544720000|2022-06-06 19:45:20|46.49|44.09|46.59|44.19|46.59|44.19|46.49|44.09|0
1654544730000|2022-06-06 19:45:30|46.54|44.14|46.39|43.99|46.59|44.19|46.39|43.99|0
1654544740000|2022-06-06 19:45:40|46.24|43.84|46.13|43.73|46.29|43.89|46.13|43.73|0
1654544750000|2022-06-06 19:45:50|46.03|43.63|45.98|43.58|46.03|43.63|45.98|43.58|0
1654544760000|2022-06-06 19:46:00|46.03|43.63|45.83|43.43|46.03|43.63|45.83|43.43|0
1654544770000|2022-06-06 19:46:10|45.73|43.33|45.63|43.23|45.73|43.33|45.63|43.23|0
1654544780000|2022-06-06 19:46:20|45.53|43.13|45.53|43.13|45.58|43.18|45.53|43.13|0
1654544790000|2022-06-06 19:46:30|45.58|43.18|45.68|43.28|45.68|43.28|45.58|43.18|0
1654544800000|2022-06-06 19:46:40|45.63|43.23|45.43|43.03|45.63|43.23|45.43|43.03|0
1654544810000|2022-06-06 19:46:50|45.22|42.82|45.22|42.82|45.22|42.82|45.12|42.72|0
1654544820000|2022-06-06 19:47:00|45.12|42.72|45.12|42.72|45.12|42.72|45.12|42.72|0
1654544830000|2022-06-06 19:47:10|45.07|42.67|45.02|42.62|45.07|42.67|44.92|42.52|0
1654544840000|2022-06-06 19:47:20|44.97|42.57|44.92|42.52|44.97|42.57|44.92|42.52|0
1654544850000|2022-06-06 19:47:30|44.97|42.57|44.87|42.47|44.97|42.57|44.87|42.47|0
1654544860000|2022-06-06 19:47:40|44.82|42.42|44.9|42.5|44.97|42.57|44.82|42.42|0
1654544870000|2022-06-06 19:47:50|45.02|42.62|44.97|42.57|45.02|42.62|44.97|42.57|0
1654544880000|2022-06-06 19:48:00|45.17|42.77|45.07|42.67|45.17|42.77|45.07|42.67|0
1654544890000|2022-06-06 19:48:10|45.12|42.72|45.32|42.92|45.37|42.97|45.07|42.67|0
1654544900000|2022-06-06 19:48:20|45.22|42.82|45.32|42.92|45.32|42.92|45.22|42.82|0
1654544910000|2022-06-06 19:48:30|45.12|42.72|44.92|42.52|45.12|42.72|44.92|42.52|0
1654544920000|2022-06-06 19:48:40|44.97|42.57|45.07|42.67|45.07|42.67|44.97|42.57|0
1654544930000|2022-06-06 19:48:50|44.97|42.57|45.07|42.67|45.07|42.67|44.95|42.55|0
1654544940000|2022-06-06 19:49:00|45.02|42.62|45.1|42.7|45.2|42.8|45.02|42.62|0
1654544950000|2022-06-06 19:49:10|45.17|42.77|45.12|42.72|45.17|42.77|45.07|42.67|0
1654544960000|2022-06-06 19:49:20|45.32|42.92|45.47|43.07|45.47|43.07|45.32|42.92|0
1654544970000|2022-06-06 19:49:30|45.37|42.97|45.37|42.97|45.37|42.97|45.32|42.92|0
1654544980000|2022-06-06 19:49:40|45.42|43.02|45.47|43.07|45.58|43.18|45.42|43.02|0
1654544990000|2022-06-06 19:49:50|45.52|43.12|45.22|42.82|45.52|43.12|45.2|42.8|0
1654545000000|2022-06-06 19:50:00|45.17|42.77|46.29|43.89|46.34|43.94|45.17|42.77|0
1654545010000|2022-06-06 19:50:10|46.34|43.94|45.98|43.58|46.34|43.94|45.98|43.58|0
1654545020000|2022-06-06 19:50:20|46.16|43.76|45.75|43.35|46.23|43.83|45.75|43.35|0
1654545030000|2022-06-06 19:50:30|45.85|43.45|46.18|43.78|46.18|43.78|45.85|43.45|0
1654545040000|2022-06-06 19:50:40|46.29|43.89|46.49|44.09|46.49|44.09|46.29|43.89|0
1654545050000|2022-06-06 19:50:50|46.39|43.99|45.93|43.53|46.39|43.99|45.93|43.53|0
1654545060000|2022-06-06 19:51:00|45.85|43.45|45.88|43.48|45.88|43.48|45.85|43.45|0
1654545070000|2022-06-06 19:51:10|45.83|43.43|45.62|43.22|45.83|43.43|45.62|43.22|0
1654545080000|2022-06-06 19:51:20|45.68|43.28|45.57|43.17|45.68|43.28|45.57|43.17|0
1654545090000|2022-06-06 19:51:30|45.68|43.28|46.18|43.78|46.18|43.78|45.68|43.28|0
1654545100000|2022-06-06 19:51:40|46.23|43.83|46.39|43.99|46.44|44.04|46.23|43.83|0
1654545110000|2022-06-06 19:51:50|46.28|43.88|46.28|43.88|46.34|43.94|46.28|43.88|0
1654545120000|2022-06-06 19:52:00|46.34|43.94|45.98|43.58|46.34|43.94|45.98|43.58|0
1654545130000|2022-06-06 19:52:10|46.03|43.63|44.96|42.56|46.03|43.63|44.8|42.4|0
1654545140000|2022-06-06 19:52:20|44.85|42.45|44.5|42.1|44.85|42.45|44.5|42.1|0
1654545150000|2022-06-06 19:52:30|44.55|42.15|44.75|42.35|44.75|42.35|44.55|42.15|0
1654545160000|2022-06-06 19:52:40|44.6|42.2|44.85|42.45|44.85|42.45|44.6|42.2|0
1654545170000|2022-06-06 19:52:50|45.01|42.61|45.06|42.66|45.06|42.66|45.01|42.61|0
1654545180000|2022-06-06 19:53:00|45.16|42.76|45.41|43.01|45.41|43.01|45.16|42.76|0
1654545190000|2022-06-06 19:53:10|45.36|42.96|45.26|42.86|45.36|42.96|45.21|42.81|0
1654545200000|2022-06-06 19:53:20|45.31|42.91|45.06|42.66|45.31|42.91|45.06|42.66|0
1654545210000|2022-06-06 19:53:30|45.01|42.61|44.9|42.5|45.01|42.61|44.85|42.45|0
1654545220000|2022-06-06 19:53:40|44.8|42.4|44.8|42.4|44.8|42.4|44.75|42.35|0
1654545230000|2022-06-06 19:53:50|44.75|42.35|44.85|42.45|44.9|42.5|44.75|42.35|0
1654545240000|2022-06-06 19:54:00|44.75|42.35|44.85|42.45|44.85|42.45|44.75|42.35|0
1654545250000|2022-06-06 19:54:10|44.9|42.5|45|42.6|45|42.6|44.9|42.5|0
1654545260000|2022-06-06 19:54:20|45.06|42.66|45.31|42.91|45.31|42.91|45.03|42.63|0
1654545270000|2022-06-06 19:54:30|45.36|42.96|45.51|43.11|45.51|43.11|45.36|42.96|0
1654545280000|2022-06-06 19:54:40|45.76|43.36|45.66|43.26|45.76|43.36|45.66|43.26|0
1654545290000|2022-06-06 19:54:50|45.71|43.31|45.74|43.34|45.74|43.34|45.69|43.29|0
1654545300000|2022-06-06 19:55:00|45.56|43.16|45.61|43.21|45.61|43.21|45.41|43.01|0
1654545310000|2022-06-06 19:55:10|45.56|43.16|45.76|43.36|45.81|43.41|45.56|43.16|0
1654545320000|2022-06-06 19:55:20|45.81|43.41|45.87|43.47|45.87|43.47|45.81|43.41|0
1654545330000|2022-06-06 19:55:30|45.92|43.52|46.17|43.77|46.17|43.77|45.92|43.52|0
1654545340000|2022-06-06 19:55:40|46.12|43.72|45.61|43.21|46.12|43.72|45.61|43.21|0
1654545350000|2022-06-06 19:55:50|45.66|43.26|45.71|43.31|45.71|43.31|45.66|43.26|0
1654545360000|2022-06-06 19:56:00|45.76|43.36|45.66|43.26|45.76|43.36|45.46|43.06|0
1654545370000|2022-06-06 19:56:10|45.71|43.31|45.92|43.52|45.92|43.52|45.66|43.26|0
1654545380000|2022-06-06 19:56:20|45.71|43.31|45.81|43.41|45.81|43.41|45.71|43.31|0
1654545390000|2022-06-06 19:56:30|45.76|43.36|45.71|43.31|45.76|43.36|45.71|43.31|0
1654545400000|2022-06-06 19:56:40|45.81|43.41|45.66|43.26|45.81|43.41|45.66|43.26|0
1654545410000|2022-06-06 19:56:50|45.61|43.21|45.61|43.21|45.61|43.21|45.56|43.16|0
1654545420000|2022-06-06 19:57:00|45.48|43.08|45.33|42.93|45.48|43.08|45.33|42.93|0
1654545430000|2022-06-06 19:57:10|45.26|42.86|45.21|42.81|45.26|42.86|45.05|42.65|0
1654545440000|2022-06-06 19:57:20|45.1|42.7|45.13|42.73|45.13|42.73|45.05|42.65|0
1654545450000|2022-06-06 19:57:30|45.05|42.65|45.05|42.65|45.05|42.65|45.05|42.65|0
1654545460000|2022-06-06 19:57:40|45.1|42.7|45|42.6|45.1|42.7|44.95|42.55|0
1654545470000|2022-06-06 19:57:50|44.85|42.45|44.83|42.43|44.85|42.45|44.83|42.43|0
1654545480000|2022-06-06 19:58:00|44.75|42.35|44.8|42.4|44.8|42.4|44.75|42.35|0
1654545490000|2022-06-06 19:58:10|44.7|42.3|44.75|42.35|44.8|42.4|44.7|42.3|0
1654545500000|2022-06-06 19:58:20|44.7|42.3|44.55|42.15|44.7|42.3|44.55|42.15|0
1654545510000|2022-06-06 19:58:30|44.6|42.2|44.5|42.1|44.6|42.2|44.5|42.1|0
1654545520000|2022-06-06 19:58:40|44.45|42.05|44.7|42.3|44.7|42.3|44.45|42.05|0
1654545530000|2022-06-06 19:58:50|44.65|42.25|44.55|42.15|44.65|42.25|44.55|42.15|0
1654545540000|2022-06-06 19:59:00|44.9|42.5|45.15|42.75|45.15|42.75|44.9|42.5|0
1654545550000|2022-06-06 19:59:10|45.2|42.8|45.46|43.06|45.46|43.06|45.2|42.8|0
1654545560000|2022-06-06 19:59:20|45.51|43.11|45.56|43.16|45.61|43.21|45.51|43.11|0
1654545570000|2022-06-06 19:59:30|45.61|43.21|45.25|42.85|45.61|43.21|45.25|42.85|0
1654545580000|2022-06-06 19:59:40|45.46|43.06|45.46|43.06|45.51|43.11|45.36|42.96|0
1654545590000|2022-06-06 19:59:50|45.15|42.75|45.15|42.75|45.15|42.75|45.15|42.75|0
1654545600000|2022-06-06 20:00:00|44.8|42.4|44.8|42.4|44.8|42.4|44.8|42.4|0
1654545610000|2022-06-06 20:00:10|44.95|42.55|44.85|42.45|44.95|42.55|44.85|42.45|0
1654545620000|2022-06-06 20:00:20|44.75|42.35|44.6|42.2|44.75|42.35|44.6|42.2|0
1654545630000|2022-06-06 20:00:30|44.55|42.15|44.65|42.25|44.65|42.25|44.55|42.15|0
1654545640000|2022-06-06 20:00:40|44.55|42.15|44.6|42.2|44.65|42.25|44.55|42.15|0
1654545650000|2022-06-06 20:00:50|44.55|42.15|44.65|42.25|44.65|42.25|44.55|42.15|0
1654545660000|2022-06-06 20:01:00|44.7|42.3|44.65|42.25|44.7|42.3|44.65|42.25|0
1654545670000|2022-06-06 20:01:10|44.7|42.3|44.65|42.25|44.75|42.35|44.65|42.25|0
1654545680000|2022-06-06 20:01:20|44.55|42.15|44.35|41.95|44.6|42.2|44.35|41.95|0
1654545690000|2022-06-06 20:01:30|44.45|42.05|44.65|42.25|44.65|42.25|44.45|42.05|0
1654545700000|2022-06-06 20:01:40|44.85|42.45|44.65|42.25|44.85|42.45|44.6|42.2|0
1654545710000|2022-06-06 20:01:50|44.5|42.1|44.55|42.15|44.6|42.2|44.5|42.1|0
1654545720000|2022-06-06 20:02:00|44.6|42.2|44.6|42.2|44.7|42.3|44.6|42.2|0
1654545730000|2022-06-06 20:02:10|44.5|42.1|44.52|42.12|44.6|42.2|44.5|42.1|0
1654545740000|2022-06-06 20:02:20|44.5|42.1|44.45|42.05|44.5|42.1|44.45|42.05|0
1654545750000|2022-06-06 20:02:30|44.47|42.07|44.6|42.2|44.6|42.2|44.47|42.07|0
1654545760000|2022-06-06 20:02:40|44.55|42.15|44.55|42.15|44.55|42.15|44.55|42.15|0
1654545770000|2022-06-06 20:02:50|44.5|42.1|44.5|42.1|44.5|42.1|44.5|42.1|0
1654545780000|2022-06-06 20:03:00|44.45|42.05|44.6|42.2|44.6|42.2|44.45|42.05|0
1654545790000|2022-06-06 20:03:10|44.55|42.15|44.6|42.2|44.6|42.2|44.55|42.15|0
1654545800000|2022-06-06 20:03:20|44.55|42.15|44.55|42.15|44.6|42.2|44.55|42.15|0
1654545810000|2022-06-06 20:03:30|44.5|42.1|44.5|42.1|44.55|42.15|44.5|42.1|0
1654545820000|2022-06-06 20:03:40|44.55|42.15|44.6|42.2|44.6|42.2|44.5|42.1|0
1654545830000|2022-06-06 20:03:50|44.55|42.15|44.55|42.15|44.6|42.2|44.55|42.15|0
1654545840000|2022-06-06 20:04:00|44.57|42.17|44.6|42.2|44.65|42.25|44.57|42.17|0
1654545850000|2022-06-06 20:04:10|44.65|42.25|44.7|42.3|44.7|42.3|44.65|42.25|0
1654545860000|2022-06-06 20:04:20|44.65|42.25|44.75|42.35|44.75|42.35|44.65|42.25|0
1654545870000|2022-06-06 20:04:30|44.7|42.3|44.55|42.15|44.7|42.3|44.55|42.15|0
1654545880000|2022-06-06 20:04:40|44.5|42.1|44.5|42.1|44.5|42.1|44.5|42.1|0
1654545890000|2022-06-06 20:04:50|44.45|42.05|44.5|42.1|44.5|42.1|44.45|42.05|0
1654545900000|2022-06-06 20:05:00|44.55|42.15|44.55|42.15|44.55|42.15|44.5|42.1|0
1654545910000|2022-06-06 20:05:10|44.5|42.1|44.45|42.05|44.5|42.1|44.45|42.05|0
1654545920000|2022-06-06 20:05:20|44.5|42.1|44.5|42.1|44.5|42.1|44.45|42.05|0
1654545930000|2022-06-06 20:05:30|44.45|42.05|44.5|42.1|44.5|42.1|44.45|42.05|0
1654545940000|2022-06-06 20:05:40|44.55|42.15|44.55|42.15|44.55|42.15|44.52|42.12|0
1654545950000|2022-06-06 20:05:50|44.5|42.1|44.6|42.2|44.6|42.2|44.5|42.1|0
1654545960000|2022-06-06 20:06:00|44.65|42.25|44.65|42.25|44.65|42.25|44.65|42.25|0
1654545970000|2022-06-06 20:06:10|44.7|42.3|44.8|42.4|44.8|42.4|44.7|42.3|0
1654545980000|2022-06-06 20:06:20|44.85|42.45|44.82|42.42|44.85|42.45|44.82|42.42|0
1654545990000|2022-06-06 20:06:30|44.85|42.45|44.72|42.32|44.85|42.45|44.72|42.32|0
1654546000000|2022-06-06 20:06:40|44.7|42.3|44.6|42.2|44.7|42.3|44.6|42.2|0
1654546010000|2022-06-06 20:06:50|44.65|42.25|44.6|42.2|44.65|42.25|44.6|42.2|0
1654546020000|2022-06-06 20:07:00|44.55|42.15|44.45|42.05|44.55|42.15|44.45|42.05|0
1654546030000|2022-06-06 20:07:10|44.4|42|44.45|42.05|44.45|42.05|44.4|42|0
1654546040000|2022-06-06 20:07:20|44.55|42.15|44.5|42.1|44.55|42.15|44.5|42.1|0
1654546050000|2022-06-06 20:07:30|44.55|42.15|44.7|42.3|44.7|42.3|44.55|42.15|0
1654546060000|2022-06-06 20:07:40|44.75|42.35|44.65|42.25|44.75|42.35|44.6|42.2|0
1654546070000|2022-06-06 20:07:50|44.6|42.2|44.65|42.25|44.65|42.25|44.6|42.2|0
1654546080000|2022-06-06 20:08:00|44.6|42.2|44.7|42.3|44.7|42.3|44.6|42.2|0
1654546090000|2022-06-06 20:08:10|44.65|42.25|44.65|42.25|44.65|42.25|44.65|42.25|0
1654546100000|2022-06-06 20:08:20|44.6|42.2|44.5|42.1|44.6|42.2|44.5|42.1|0
1654546110000|2022-06-06 20:08:30|44.6|42.2|44.5|42.1|44.6|42.2|44.5|42.1|0
1654546120000|2022-06-06 20:08:40|44.4|42|44.45|42.05|44.45|42.05|44.4|42|0
1654546140000|2022-06-06 20:09:00|44.5|42.1|44.55|42.15|44.55|42.15|44.5|42.1|0
1654546150000|2022-06-06 20:09:10|44.57|42.17|44.45|42.05|44.57|42.17|44.45|42.05|0
1654546160000|2022-06-06 20:09:20|44.55|42.15|44.5|42.1|44.6|42.2|44.5|42.1|0
1654546170000|2022-06-06 20:09:30|44.47|42.07|44.45|42.05|44.5|42.1|44.45|42.05|0
1654546180000|2022-06-06 20:09:40|44.4|42|44.45|42.05|44.45|42.05|44.4|42|0
1654546190000|2022-06-06 20:09:50|44.47|42.07|44.5|42.1|44.5|42.1|44.47|42.07|0
1654546200000|2022-06-06 20:10:00|44.45|42.05|44.55|42.15|44.55|42.15|44.45|42.05|0
1654546210000|2022-06-06 20:10:10|44.65|42.25|44.65|42.25|44.65|42.25|44.65|42.25|0
1654546220000|2022-06-06 20:10:20|44.62|42.22|44.35|41.95|44.62|42.22|44.35|41.95|0
1654546230000|2022-06-06 20:10:30|44.5|42.1|44.35|41.95|44.5|42.1|44.35|41.95|0
1654546250000|2022-06-06 20:10:50|44.37|41.97|44.35|41.95|44.4|42|44.35|41.95|0
1654546260000|2022-06-06 20:11:00|44.5|42.1|44.6|42.2|44.6|42.2|44.5|42.1|0
1654546270000|2022-06-06 20:11:10|44.65|42.25|44.65|42.25|44.65|42.25|44.6|42.2|0
1654546280000|2022-06-06 20:11:20|44.6|42.2|44.6|42.2|44.6|42.2|44.6|42.2|0
1654546290000|2022-06-06 20:11:30|44.65|42.25|44.55|42.15|44.65|42.25|44.55|42.15|0
1654546300000|2022-06-06 20:11:40|44.6|42.2|44.65|42.25|44.65|42.25|44.6|42.2|0
1654546310000|2022-06-06 20:11:50|44.6|42.2|44.65|42.25|44.65|42.25|44.6|42.2|0
1654546320000|2022-06-06 20:12:00|44.7|42.3|44.75|42.35|44.75|42.35|44.7|42.3|0
1654546330000|2022-06-06 20:12:10|44.72|42.32|44.75|42.35|44.75|42.35|44.7|42.3|0
1654546340000|2022-06-06 20:12:20|44.77|42.37|44.8|42.4|44.85|42.45|44.77|42.37|0
1654546350000|2022-06-06 20:12:30|44.77|42.37|44.85|42.45|44.85|42.45|44.77|42.37|0
1654546360000|2022-06-06 20:12:40|44.8|42.4|44.85|42.45|44.85|42.45|44.8|42.4|0
1654546370000|2022-06-06 20:12:50|44.8|42.4|44.85|42.45|44.85|42.45|44.8|42.4|0
1654546380000|2022-06-06 20:13:00|44.8|42.4|44.8|42.4|44.8|42.4|44.8|42.4|0
1654546390000|2022-06-06 20:13:10|44.65|42.25|44.5|42.1|44.65|42.25|44.47|42.07|0
1654546400000|2022-06-06 20:13:20|44.45|42.05|44.45|42.05|44.45|42.05|44.45|42.05|0
1654546410000|2022-06-06 20:13:30|44.4|42|44.37|41.97|44.45|42.05|44.35|41.95|0
1654546420000|2022-06-06 20:13:40|44.4|42|44.4|42|44.45|42.05|44.4|42|0
1654546430000|2022-06-06 20:13:50|44.45|42.05|44.42|42.02|44.45|42.05|44.42|42.02|0
1654546440000|2022-06-06 20:14:00|44.45|42.05|44.4|42|44.45|42.05|44.4|42|0
1654546450000|2022-06-06 20:14:10|44.35|41.95|44.4|42|44.45|42.05|44.35|41.95|0
1654546460000|2022-06-06 20:14:20|44.35|41.95|44.4|42|44.4|42|44.35|41.95|0
1654546470000|2022-06-06 20:14:30|44.45|42.05|44.57|42.17|44.57|42.17|44.45|42.05|0
1654546480000|2022-06-06 20:14:40|44.5|42.1|44.47|42.07|44.5|42.1|44.47|42.07|0
1654546490000|2022-06-06 20:14:50|44.45|42.05|44.45|42.05|44.45|42.05|44.4|42|0
1654546510000|2022-06-06 20:15:10|44.55|41.75|44.65|41.85|44.65|41.85|44.55|41.75|0
1654546520000|2022-06-06 20:15:20|44.7|41.9|44.65|41.85|44.7|41.9|44.65|41.85|0
1654546530000|2022-06-06 20:15:30|44.7|41.9|44.7|41.9|44.7|41.9|44.67|41.87|0
1654546540000|2022-06-06 20:15:40|44.65|41.85|44.65|41.85|44.65|41.85|44.65|41.85|0
1654546550000|2022-06-06 20:15:50|44.7|41.9|44.7|41.9|44.7|41.9|44.7|41.9|0
1654546560000|2022-06-06 20:16:00|44.75|41.95|44.65|41.85|44.75|41.95|44.65|41.85|0
1654546570000|2022-06-06 20:16:10|44.67|41.87|44.7|41.9|44.7|41.9|44.67|41.87|0
1654546580000|2022-06-06 20:16:20|44.65|41.85|44.65|41.85|44.65|41.85|44.65|41.85|0
1654546590000|2022-06-06 20:16:30|44.75|41.95|44.7|41.9|44.75|41.95|44.7|41.9|0
1654546600000|2022-06-06 20:16:40|44.65|41.85|44.7|41.9|44.7|41.9|44.6|41.8|0
1654546610000|2022-06-06 20:16:50|44.65|41.85|44.65|41.85|44.65|41.85|44.65|41.85|0
1654546620000|2022-06-06 20:17:00|44.6|41.8|44.62|41.82|44.62|41.82|44.55|41.75|0
1654546630000|2022-06-06 20:17:10|44.6|41.8|44.6|41.8|44.6|41.8|44.6|41.8|0
1654546650000|2022-06-06 20:17:30|44.65|41.85|44.65|41.85|44.65|41.85|44.65|41.85|0
1654546660000|2022-06-06 20:17:40|44.6|41.8|44.62|41.82|44.62|41.82|44.6|41.8|0
1654546670000|2022-06-06 20:17:50|44.65|41.85|44.57|41.77|44.65|41.85|44.55|41.75|0
1654546680000|2022-06-06 20:18:00|44.55|41.75|44.69|41.89|44.69|41.89|44.55|41.75|0
1654546690000|2022-06-06 20:18:10|44.77|41.97|44.79|41.99|44.84|42.04|44.77|41.97|0
1654546700000|2022-06-06 20:18:20|44.77|41.97|44.89|42.09|44.89|42.09|44.77|41.97|0
1654546710000|2022-06-06 20:18:30|44.84|42.04|44.84|42.04|44.84|42.04|44.84|42.04|0
1654546720000|2022-06-06 20:18:40|44.89|42.09|44.89|42.09|44.89|42.09|44.89|42.09|0
1654546740000|2022-06-06 20:19:00|44.94|42.14|44.94|42.14|44.94|42.14|44.94|42.14|0
1654546750000|2022-06-06 20:19:10|44.99|42.19|44.89|42.09|44.99|42.19|44.89|42.09|0
1654546760000|2022-06-06 20:19:20|44.94|42.14|44.99|42.19|44.99|42.19|44.94|42.14|0
1654546790000|2022-06-06 20:19:50|45.04|42.24|44.99|42.19|45.04|42.24|44.99|42.19|0
1654546800000|2022-06-06 20:20:00|44.94|42.14|45.04|42.24|45.04|42.24|44.94|42.14|0
1654546820000|2022-06-06 20:20:20|45.09|42.29|45.09|42.29|45.09|42.29|45.09|42.29|0
1654546830000|2022-06-06 20:20:30|45.07|42.27|45.07|42.27|45.07|42.27|45.07|42.27|0
1654546840000|2022-06-06 20:20:40|45.04|42.24|45.09|42.29|45.09|42.29|45.04|42.24|0
1654546850000|2022-06-06 20:20:50|45.04|42.24|45.04|42.24|45.04|42.24|45.04|42.24|0
1654546870000|2022-06-06 20:21:10|45.14|42.34|45.04|42.24|45.14|42.34|45.04|42.24|0
1654546880000|2022-06-06 20:21:20|45.09|42.29|45.07|42.27|45.09|42.29|45.07|42.27|0
1654546890000|2022-06-06 20:21:30|45.04|42.24|45.09|42.29|45.09|42.29|45.04|42.24|0
1654546910000|2022-06-06 20:21:50|45.04|42.24|45.04|42.24|45.04|42.24|45.04|42.24|0
1654546920000|2022-06-06 20:22:00|45.09|42.29|45.09|42.29|45.09|42.29|45.04|42.24|0
1654546930000|2022-06-06 20:22:10|45.07|42.27|45.09|42.29|45.09|42.29|45.07|42.27|0
1654546940000|2022-06-06 20:22:20|45.14|42.34|45.09|42.29|45.14|42.34|45.04|42.24|0
1654546950000|2022-06-06 20:22:30|45.04|42.24|45.09|42.29|45.09|42.29|45.04|42.24|0
1654546960000|2022-06-06 20:22:40|45.04|42.24|45.09|42.29|45.09|42.29|45.04|42.24|0
1654546970000|2022-06-06 20:22:50|45.14|42.34|45.14|42.34|45.14|42.34|45.09|42.29|0
1654546980000|2022-06-06 20:23:00|45.09|42.29|45.09|42.29|45.09|42.29|45.09|42.29|0
1654546990000|2022-06-06 20:23:10|45.14|42.34|45.09|42.29|45.14|42.34|45.09|42.29|0
1654547000000|2022-06-06 20:23:20|45.04|42.24|45.09|42.29|45.09|42.29|45.04|42.24|0
1654547010000|2022-06-06 20:23:30|45.04|42.24|45.04|42.24|45.04|42.24|45.04|42.24|0
1654547020000|2022-06-06 20:23:40|45.09|42.29|45.09|42.29|45.09|42.29|45.09|42.29|0
1654547050000|2022-06-06 20:24:10|45.04|42.24|45.09|42.29|45.09|42.29|45.04|42.24|0
1654547060000|2022-06-06 20:24:20|45.14|42.34|45.09|42.29|45.14|42.34|45.09|42.29|0
1654547080000|2022-06-06 20:24:40|45.04|42.24|45.04|42.24|45.07|42.27|45.04|42.24|0
1654547090000|2022-06-06 20:24:50|44.99|42.19|45.02|42.22|45.02|42.22|44.99|42.19|0
1654547100000|2022-06-06 20:25:00|45.04|42.24|45.09|42.29|45.09|42.29|45.04|42.24|0
1654547110000|2022-06-06 20:25:10|45.04|42.24|45.04|42.24|45.04|42.24|45.04|42.24|0
1654547130000|2022-06-06 20:25:30|44.99|42.19|44.99|42.19|44.99|42.19|44.99|42.19|0
1654547140000|2022-06-06 20:25:40|44.84|42.04|44.84|42.04|44.84|42.04|44.84|42.04|0
1654547160000|2022-06-06 20:26:00|44.89|42.09|44.89|42.09|44.89|42.09|44.89|42.09|0
1654547170000|2022-06-06 20:26:10|44.84|42.04|44.87|42.07|44.89|42.09|44.84|42.04|0
1654547180000|2022-06-06 20:26:20|44.89|42.09|44.89|42.09|44.92|42.12|44.89|42.09|0
1654547200000|2022-06-06 20:26:40|44.84|42.04|44.79|41.99|44.84|42.04|44.79|41.99|0
1654547210000|2022-06-06 20:26:50|44.84|42.04|44.84|42.04|44.84|42.04|44.84|42.04|0
1654547230000|2022-06-06 20:27:10|44.92|42.12|44.84|42.04|44.92|42.12|44.84|42.04|0
1654547240000|2022-06-06 20:27:20|44.89|42.09|44.89|42.09|44.89|42.09|44.84|42.04|0
1654547250000|2022-06-06 20:27:30|44.86|42.06|44.86|42.06|44.86|42.06|44.86|42.06|0
1654547260000|2022-06-06 20:27:40|44.89|42.09|44.89|42.09|44.89|42.09|44.89|42.09|0
1654547270000|2022-06-06 20:27:50|44.84|42.04|44.84|42.04|44.86|42.06|44.84|42.04|0
1654547320000|2022-06-06 20:28:40|44.86|42.06|44.84|42.04|44.86|42.06|44.84|42.04|0
1654547340000|2022-06-06 20:29:00|44.89|42.09|44.84|42.04|44.89|42.09|44.84|42.04|0
1654547360000|2022-06-06 20:29:20|44.89|42.09|44.89|42.09|44.89|42.09|44.89|42.09|0
1654547370000|2022-06-06 20:29:30|44.86|42.06|44.84|42.04|44.86|42.06|44.84|42.04|0
1654547380000|2022-06-06 20:29:40|44.79|41.99|44.79|41.99|44.79|41.99|44.79|41.99|0
1654547390000|2022-06-06 20:29:50|44.74|41.94|44.74|41.94|44.74|41.94|44.74|41.94|0
1654547400000|2022-06-06 20:30:00|44.81|42.01|44.79|41.99|44.81|42.01|44.79|41.99|0
1654547410000|2022-06-06 20:30:10|44.84|42.04|44.84|42.04|44.84|42.04|44.79|41.99|0
1654547420000|2022-06-06 20:30:20|44.79|41.99|44.84|42.04|44.84|42.04|44.79|41.99|0
1654547430000|2022-06-06 20:30:30|44.89|42.09|44.89|42.09|44.89|42.09|44.89|42.09|0
1654547440000|2022-06-06 20:30:40|44.86|42.06|44.84|42.04|44.86|42.06|44.84|42.04|0
1654547450000|2022-06-06 20:30:50|44.89|42.09|44.84|42.04|44.89|42.09|44.84|42.04|0
1654547470000|2022-06-06 20:31:10|44.79|41.99|44.84|42.04|44.84|42.04|44.79|41.99|0
1654547480000|2022-06-06 20:31:20|44.89|42.09|44.86|42.06|44.89|42.09|44.86|42.06|0
1654547490000|2022-06-06 20:31:30|44.89|42.09|44.89|42.09|44.89|42.09|44.89|42.09|0
1654547500000|2022-06-06 20:31:40|44.84|42.04|44.84|42.04|44.84|42.04|44.84|42.04|0
1654547510000|2022-06-06 20:31:50|44.89|42.09|44.89|42.09|44.91|42.11|44.89|42.09|0
1654547520000|2022-06-06 20:32:00|44.94|42.14|44.99|42.19|44.99|42.19|44.94|42.14|0
1654547530000|2022-06-06 20:32:10|45.09|42.29|45.09|42.29|45.09|42.29|45.09|42.29|0
1654547540000|2022-06-06 20:32:20|45.06|42.26|45.04|42.24|45.06|42.26|45.04|42.24|0
1654547550000|2022-06-06 20:32:30|45.09|42.29|45.09|42.29|45.09|42.29|45.09|42.29|0
1654547600000|2022-06-06 20:33:20|45.14|42.34|45.09|42.29|45.14|42.34|45.09|42.29|0
1654547630000|2022-06-06 20:33:50|45.14|42.34|45.14|42.34|45.14|42.34|45.14|42.34|0
1654547640000|2022-06-06 20:34:00|45.11|42.31|45.11|42.31|45.14|42.34|45.09|42.29|0
1654547650000|2022-06-06 20:34:10|45.24|42.44|45.19|42.39|45.24|42.44|45.19|42.39|0
1654547660000|2022-06-06 20:34:20|45.24|42.44|45.29|42.49|45.29|42.49|45.19|42.39|0
1654547670000|2022-06-06 20:34:30|45.24|42.44|45.24|42.44|45.24|42.44|45.24|42.44|0
1654547680000|2022-06-06 20:34:40|45.21|42.41|45.24|42.44|45.24|42.44|45.21|42.41|0
1654547690000|2022-06-06 20:34:50|45.29|42.49|45.24|42.44|45.29|42.49|45.24|42.44|0
1654547700000|2022-06-06 20:35:00|45.26|42.46|45.21|42.41|45.26|42.46|45.21|42.41|0
1654547710000|2022-06-06 20:35:10|45.29|42.49|45.34|42.54|45.34|42.54|45.29|42.49|0
1654547720000|2022-06-06 20:35:20|45.39|42.59|45.39|42.59|45.39|42.59|45.39|42.59|0
1654547730000|2022-06-06 20:35:30|45.44|42.64|45.36|42.56|45.44|42.64|45.36|42.56|0
1654547740000|2022-06-06 20:35:40|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654547750000|2022-06-06 20:35:50|45.29|42.49|45.29|42.49|45.29|42.49|45.29|42.49|0
1654547760000|2022-06-06 20:36:00|45.34|42.54|45.29|42.49|45.34|42.54|45.29|42.49|0
1654547770000|2022-06-06 20:36:10|45.19|42.39|45.19|42.39|45.19|42.39|45.19|42.39|0
1654547780000|2022-06-06 20:36:20|45.14|42.34|45.14|42.34|45.14|42.34|45.14|42.34|0
1654547790000|2022-06-06 20:36:30|45.19|42.39|45.24|42.44|45.24|42.44|45.19|42.39|0
1654547800000|2022-06-06 20:36:40|45.29|42.49|45.34|42.54|45.34|42.54|45.29|42.49|0
1654547810000|2022-06-06 20:36:50|45.29|42.49|45.29|42.49|45.29|42.49|45.29|42.49|0
1654547820000|2022-06-06 20:37:00|45.34|42.54|45.34|42.54|45.39|42.59|45.34|42.54|0
1654547830000|2022-06-06 20:37:10|45.36|42.56|45.29|42.49|45.36|42.56|45.29|42.49|0
1654547840000|2022-06-06 20:37:20|45.34|42.54|45.29|42.49|45.34|42.54|45.29|42.49|0
1654547850000|2022-06-06 20:37:30|45.34|42.54|45.36|42.56|45.36|42.56|45.34|42.54|0
1654547860000|2022-06-06 20:37:40|45.34|42.54|45.39|42.59|45.39|42.59|45.34|42.54|0
1654547870000|2022-06-06 20:37:50|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654547880000|2022-06-06 20:38:00|45.31|42.51|45.31|42.51|45.31|42.51|45.31|42.51|0
1654547890000|2022-06-06 20:38:10|45.36|42.56|45.39|42.59|45.39|42.59|45.34|42.54|0
1654547900000|2022-06-06 20:38:20|45.34|42.54|45.39|42.59|45.39|42.59|45.34|42.54|0
1654547920000|2022-06-06 20:38:40|45.44|42.64|45.49|42.69|45.49|42.69|45.44|42.64|0
1654547930000|2022-06-06 20:38:50|45.44|42.64|45.44|42.64|45.44|42.64|45.44|42.64|0
1654547940000|2022-06-06 20:39:00|45.49|42.69|45.49|42.69|45.49|42.69|45.49|42.69|0
1654547950000|2022-06-06 20:39:10|45.44|42.64|45.39|42.59|45.44|42.64|45.39|42.59|0
1654547960000|2022-06-06 20:39:20|45.44|42.64|45.44|42.64|45.44|42.64|45.44|42.64|0
1654547980000|2022-06-06 20:39:40|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654547990000|2022-06-06 20:39:50|45.39|42.59|45.44|42.64|45.44|42.64|45.39|42.59|0
1654548020000|2022-06-06 20:40:20|45.41|42.61|45.39|42.59|45.41|42.61|45.39|42.59|0
1654548030000|2022-06-06 20:40:30|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654548050000|2022-06-06 20:40:50|45.39|42.59|45.36|42.56|45.39|42.59|45.36|42.56|0
1654548060000|2022-06-06 20:41:00|45.39|42.59|45.34|42.54|45.39|42.59|45.34|42.54|0
1654548070000|2022-06-06 20:41:10|45.29|42.49|45.44|42.64|45.44|42.64|45.29|42.49|0
1654548080000|2022-06-06 20:41:20|45.39|42.59|45.44|42.64|45.44|42.64|45.39|42.59|0
1654548120000|2022-06-06 20:42:00|45.39|42.59|45.39|42.59|45.39|42.59|45.39|42.59|0
1654548150000|2022-06-06 20:42:30|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654548160000|2022-06-06 20:42:40|45.41|42.61|45.34|42.54|45.41|42.61|45.34|42.54|0
1654548200000|2022-06-06 20:43:20|45.39|42.59|45.39|42.59|45.39|42.59|45.39|42.59|0
1654548210000|2022-06-06 20:43:30|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654548220000|2022-06-06 20:43:40|45.36|42.56|45.36|42.56|45.36|42.56|45.36|42.56|0
1654548240000|2022-06-06 20:44:00|45.34|42.54|45.31|42.51|45.36|42.56|45.31|42.51|0
1654548250000|2022-06-06 20:44:10|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654548270000|2022-06-06 20:44:30|45.39|42.59|45.29|42.49|45.39|42.59|45.29|42.49|0
1654548280000|2022-06-06 20:44:40|45.34|42.54|45.39|42.59|45.39|42.59|45.34|42.54|0
1654548340000|2022-06-06 20:45:40|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654548400000|2022-06-06 20:46:40|45.39|42.59|45.39|42.59|45.39|42.59|45.39|42.59|0
1654548410000|2022-06-06 20:46:50|45.36|42.56|45.39|42.59|45.39|42.59|45.36|42.56|0
1654548420000|2022-06-06 20:47:00|45.36|42.56|45.39|42.59|45.39|42.59|45.36|42.56|0
1654548460000|2022-06-06 20:47:40|45.33|42.53|45.33|42.53|45.33|42.53|45.33|42.53|0
1654548470000|2022-06-06 20:47:50|45.39|42.59|45.39|42.59|45.39|42.59|45.39|42.59|0
1654548490000|2022-06-06 20:48:10|45.33|42.53|45.39|42.59|45.39|42.59|45.33|42.53|0
1654548500000|2022-06-06 20:48:20|45.33|42.53|45.39|42.59|45.39|42.59|45.33|42.53|0
1654548510000|2022-06-06 20:48:30|45.33|42.53|45.28|42.48|45.33|42.53|45.28|42.48|0
1654548550000|2022-06-06 20:49:10|45.31|42.51|45.33|42.53|45.38|42.58|45.31|42.51|0
1654548600000|2022-06-06 20:50:00|45.43|42.63|45.43|42.63|45.43|42.63|45.43|42.63|0
1654548610000|2022-06-06 20:50:10|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654548620000|2022-06-06 20:50:20|45.33|42.53|45.33|42.53|45.33|42.53|45.33|42.53|0
1654548650000|2022-06-06 20:50:50|45.64|42.84|45.64|42.84|45.64|42.84|45.64|42.84|0
1654548660000|2022-06-06 20:51:00|45.69|42.89|45.64|42.84|45.69|42.89|45.64|42.84|0
1654548670000|2022-06-06 20:51:10|45.59|42.79|45.64|42.84|45.64|42.84|45.59|42.79|0
1654548680000|2022-06-06 20:51:20|45.56|42.76|45.54|42.74|45.56|42.76|45.54|42.74|0
1654548690000|2022-06-06 20:51:30|45.56|42.76|45.59|42.79|45.59|42.79|45.56|42.76|0
1654548710000|2022-06-06 20:51:50|45.64|42.84|45.59|42.79|45.64|42.84|45.59|42.79|0
1654548720000|2022-06-06 20:52:00|45.64|42.84|45.64|42.84|45.64|42.84|45.64|42.84|0
1654548780000|2022-06-06 20:53:00|45.66|42.86|45.64|42.84|45.66|42.86|45.64|42.84|0
1654548790000|2022-06-06 20:53:10|45.69|42.89|45.69|42.89|45.69|42.89|45.69|42.89|0
1654548800000|2022-06-06 20:53:20|45.64|42.84|45.64|42.84|45.64|42.84|45.64|42.84|0
1654548810000|2022-06-06 20:53:30|45.69|42.89|45.69|42.89|45.69|42.89|45.69|42.89|0
1654548820000|2022-06-06 20:53:40|45.66|42.86|45.64|42.84|45.66|42.86|45.64|42.84|0
1654548830000|2022-06-06 20:53:50|45.61|42.81|45.59|42.79|45.61|42.81|45.59|42.79|0
1654548840000|2022-06-06 20:54:00|45.64|42.84|45.64|42.84|45.64|42.84|45.64|42.84|0
1654548860000|2022-06-06 20:54:20|45.69|42.89|45.66|42.86|45.69|42.89|45.66|42.86|0
1654548870000|2022-06-06 20:54:30|45.69|42.89|45.69|42.89|45.69|42.89|45.69|42.89|0
1654548890000|2022-06-06 20:54:50|45.64|42.84|45.64|42.84|45.64|42.84|45.64|42.84|0
1654548900000|2022-06-06 20:55:00|45.69|42.89|45.69|42.89|45.69|42.89|45.69|42.89|0
1654548910000|2022-06-06 20:55:10|45.64|42.84|45.64|42.84|45.64|42.84|45.64|42.84|0
1654548930000|2022-06-06 20:55:30|45.69|42.89|45.69|42.89|45.69|42.89|45.69|42.89|0
1654548940000|2022-06-06 20:55:40|45.74|42.94|45.74|42.94|45.74|42.94|45.71|42.91|0
1654548950000|2022-06-06 20:55:50|45.69|42.89|45.63|42.83|45.69|42.89|45.63|42.83|0
1654548960000|2022-06-06 20:56:00|45.69|42.89|45.69|42.89|45.69|42.89|45.69|42.89|0
1654548970000|2022-06-06 20:56:10|45.63|42.83|45.63|42.83|45.63|42.83|45.63|42.83|0
1654549020000|2022-06-06 20:57:00|45.69|42.89|45.69|42.89|45.69|42.89|45.69|42.89|0
1654549030000|2022-06-06 20:57:10|45.63|42.83|45.63|42.83|45.63|42.83|45.63|42.83|0
1654549050000|2022-06-06 20:57:30|45.61|42.81|45.63|42.83|45.63|42.83|45.61|42.81|0
1654549060000|2022-06-06 20:57:40|45.68|42.88|45.68|42.88|45.68|42.88|45.68|42.88|0
1654549070000|2022-06-06 20:57:50|45.61|42.81|45.58|42.78|45.61|42.81|45.58|42.78|0
1654549090000|2022-06-06 20:58:10|45.48|42.68|45.48|42.68|45.48|42.68|45.48|42.68|0
1654549100000|2022-06-06 20:58:20|45.53|42.73|45.53|42.73|45.53|42.73|45.53|42.73|0
1654549110000|2022-06-06 20:58:30|45.48|42.68|45.48|42.68|45.48|42.68|45.48|42.68|0
1654549150000|2022-06-06 20:59:10|45.43|42.63|45.43|42.63|45.43|42.63|45.43|42.63|0
1654549170000|2022-06-06 20:59:30|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654549190000|2022-06-06 20:59:50|45.35|42.55|45.33|42.53|45.35|42.55|45.33|42.53|0
1654549250000|2022-06-06 21:00:50|45.36|42.56|45.32|42.52|45.36|42.56|45.32|42.52|0
1654549270000|2022-06-06 21:01:10|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654549310000|2022-06-06 21:01:50|45.35|42.55|45.35|42.55|45.35|42.55|45.35|42.55|0
1654549370000|2022-06-06 21:02:50|45.36|42.56|45.36|42.56|45.36|42.56|45.36|42.56|0
1654549440000|2022-06-06 21:04:00|45.35|42.55|45.35|42.55|45.35|42.55|45.35|42.55|0
1654549450000|2022-06-06 21:04:10|45.42|42.62|45.42|42.62|45.42|42.62|45.42|42.62|0
1654549500000|2022-06-06 21:05:00|45.43|42.63|45.43|42.63|45.43|42.63|45.43|42.63|0
1654549520000|2022-06-06 21:05:20|45.44|42.64|45.47|42.67|45.47|42.67|45.44|42.64|0
1654549530000|2022-06-06 21:05:30|45.51|42.71|45.51|42.71|45.51|42.71|45.51|42.71|0
1654549540000|2022-06-06 21:05:40|45.43|42.63|45.43|42.63|45.53|42.73|45.43|42.63|0
1654549560000|2022-06-06 21:06:00|45.5|42.7|45.5|42.7|45.5|42.7|45.5|42.7|0
1654549590000|2022-06-06 21:06:30|45.51|42.71|45.51|42.71|45.51|42.71|45.51|42.71|0
1654549630000|2022-06-06 21:07:10|45.53|42.73|45.5|42.7|45.53|42.73|45.5|42.7|0
1654549730000|2022-06-06 21:08:50|45.44|42.64|45.44|42.64|45.44|42.64|45.44|42.64|0
1654549760000|2022-06-06 21:09:20|45.51|42.71|45.51|42.71|45.51|42.71|45.51|42.71|0
1654549770000|2022-06-06 21:09:30|45.44|42.64|45.44|42.64|45.44|42.64|45.44|42.64|0
1654549800000|2022-06-06 21:10:00|45.5|42.7|45.5|42.7|45.5|42.7|45.5|42.7|0
1654549820000|2022-06-06 21:10:20|45.51|42.71|45.51|42.71|45.51|42.71|45.51|42.71|0
1654549830000|2022-06-06 21:10:30|45.5|42.7|45.5|42.7|45.5|42.7|45.5|42.7|0
1654549840000|2022-06-06 21:10:40|45.3|42.5|45.3|42.5|45.3|42.5|45.3|42.5|0
1654549850000|2022-06-06 21:10:50|45.21|42.41|45.37|42.57|45.37|42.57|45.21|42.41|0
1654549860000|2022-06-06 21:11:00|45.36|42.56|45.36|42.56|45.36|42.56|45.36|42.56|0
1654549870000|2022-06-06 21:11:10|45.39|42.59|45.39|42.59|45.39|42.59|45.39|42.59|0
1654549880000|2022-06-06 21:11:20|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654549890000|2022-06-06 21:11:30|45.39|42.59|45.38|42.58|45.39|42.59|45.38|42.58|0
1654549910000|2022-06-06 21:11:50|45.37|42.57|45.39|42.59|45.39|42.59|45.37|42.57|0
1654549920000|2022-06-06 21:12:00|45.42|42.62|45.42|42.62|45.42|42.62|45.42|42.62|0
1654549930000|2022-06-06 21:12:10|45.19|42.39|45.39|42.59|45.39|42.59|45.19|42.39|0
1654549940000|2022-06-06 21:12:20|45.46|42.66|45.4|42.6|45.46|42.66|45.4|42.6|0
1654549950000|2022-06-06 21:12:30|45.39|42.59|45.39|42.59|45.39|42.59|45.39|42.59|0
1654549990000|2022-06-06 21:13:10|45.37|42.57|45.37|42.57|45.37|42.57|45.37|42.57|0
1654550030000|2022-06-06 21:13:50|45.36|42.56|45.36|42.56|45.36|42.56|45.36|42.56|0
1654550060000|2022-06-06 21:14:20|45.39|42.59|45.39|42.59|45.39|42.59|45.39|42.59|0
1654550130000|2022-06-06 21:15:30|45.45|42.65|45.45|42.65|45.45|42.65|45.45|42.65|0
1654550140000|2022-06-06 21:15:40|45.46|42.66|45.46|42.66|45.46|42.66|45.46|42.66|0
1654550150000|2022-06-06 21:15:50|45.47|42.67|45.47|42.67|45.47|42.67|45.47|42.67|0
1654550180000|2022-06-06 21:16:20|45.39|42.59|45.39|42.59|45.39|42.59|45.39|42.59|0
1654550190000|2022-06-06 21:16:30|45.48|42.68|45.48|42.68|45.48|42.68|45.48|42.68|0
1654550200000|2022-06-06 21:16:40|45.39|42.59|45.39|42.59|45.39|42.59|45.39|42.59|0
1654550280000|2022-06-06 21:18:00|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654550300000|2022-06-06 21:18:20|45.39|42.59|45.39|42.59|45.39|42.59|45.39|42.59|0
1654550320000|2022-06-06 21:18:40|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654550430000|2022-06-06 21:20:30|45.44|42.64|45.44|42.64|45.44|42.64|45.44|42.64|0
1654550440000|2022-06-06 21:20:40|45.43|42.63|45.43|42.63|45.43|42.63|45.43|42.63|0
1654550460000|2022-06-06 21:21:00|45.34|42.54|45.38|42.58|45.38|42.58|45.34|42.54|0
1654550470000|2022-06-06 21:21:10|45.33|42.53|45.33|42.53|45.33|42.53|45.33|42.53|0
1654550480000|2022-06-06 21:21:20|45.38|42.58|45.32|42.52|45.38|42.58|45.32|42.52|0
1654550500000|2022-06-06 21:21:40|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654550510000|2022-06-06 21:21:50|45.31|42.51|45.38|42.58|45.38|42.58|45.31|42.51|0
1654550520000|2022-06-06 21:22:00|45.3|42.5|45.38|42.58|45.38|42.58|45.3|42.5|0
1654550530000|2022-06-06 21:22:10|45.32|42.52|45.37|42.57|45.38|42.58|45.32|42.52|0
1654550540000|2022-06-06 21:22:20|45.38|42.58|45.3|42.5|45.38|42.58|45.3|42.5|0
1654550550000|2022-06-06 21:22:30|45.31|42.51|45.39|42.59|45.39|42.59|45.31|42.51|0
1654550580000|2022-06-06 21:23:00|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654550590000|2022-06-06 21:23:10|45.33|42.53|45.33|42.53|45.33|42.53|45.33|42.53|0
1654550660000|2022-06-06 21:24:20|45.38|42.58|45.37|42.57|45.38|42.58|45.37|42.57|0
1654550670000|2022-06-06 21:24:30|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654550690000|2022-06-06 21:24:50|45.33|42.53|45.33|42.53|45.33|42.53|45.33|42.53|0
1654550700000|2022-06-06 21:25:00|45.32|42.52|45.32|42.52|45.32|42.52|45.32|42.52|0
1654550820000|2022-06-06 21:27:00|45.31|42.51|45.31|42.51|45.31|42.51|45.31|42.51|0
1654550890000|2022-06-06 21:28:10|45.33|42.53|45.39|42.59|45.39|42.59|45.33|42.53|0
1654551070000|2022-06-06 21:31:10|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654551110000|2022-06-06 21:31:50|45.25|42.45|45.25|42.45|45.25|42.45|45.25|42.45|0
1654551140000|2022-06-06 21:32:20|45.24|42.44|45.24|42.44|45.24|42.44|45.24|42.44|0
1654551180000|2022-06-06 21:33:00|45.21|42.41|45.21|42.41|45.21|42.41|45.21|42.41|0
1654551190000|2022-06-06 21:33:10|45.22|42.42|45.18|42.38|45.22|42.42|45.18|42.38|0
1654551310000|2022-06-06 21:35:10|45.13|42.33|45.13|42.33|45.13|42.33|45.13|42.33|0
1654551350000|2022-06-06 21:35:50|45.17|42.37|45.13|42.33|45.17|42.37|45.13|42.33|0
1654551380000|2022-06-06 21:36:20|45.14|42.34|45.14|42.34|45.14|42.34|45.14|42.34|0
1654551410000|2022-06-06 21:36:50|45.11|42.31|45.11|42.31|45.11|42.31|45.11|42.31|0
1654551420000|2022-06-06 21:37:00|45.3|42.5|45.3|42.5|45.3|42.5|45.3|42.5|0
1654551430000|2022-06-06 21:37:10|45.29|42.49|45.28|42.48|45.29|42.49|45.28|42.48|0
1654551440000|2022-06-06 21:37:20|45.19|42.39|45.19|42.39|45.19|42.39|45.19|42.39|0
1654551630000|2022-06-06 21:40:30|45.23|42.43|45.23|42.43|45.23|42.43|45.23|42.43|0
1654551650000|2022-06-06 21:40:50|45.29|42.49|45.29|42.49|45.29|42.49|45.29|42.49|0
1654551750000|2022-06-06 21:42:30|45.28|42.48|45.28|42.48|45.28|42.48|45.28|42.48|0
1654551780000|2022-06-06 21:43:00|45.29|42.49|45.29|42.49|45.29|42.49|45.29|42.49|0
1654551920000|2022-06-06 21:45:20|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654551970000|2022-06-06 21:46:10|45.35|42.55|45.37|42.57|45.37|42.57|45.35|42.55|0
1654551980000|2022-06-06 21:46:20|45.35|42.55|45.38|42.58|45.39|42.59|45.35|42.55|0
1654551990000|2022-06-06 21:46:30|45.39|42.59|45.39|42.59|45.39|42.59|45.39|42.59|0
1654552000000|2022-06-06 21:46:40|45.35|42.55|45.36|42.56|45.36|42.56|45.35|42.55|0
1654552010000|2022-06-06 21:46:50|45.4|42.6|45.4|42.6|45.4|42.6|45.4|42.6|0
1654552130000|2022-06-06 21:48:50|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654552140000|2022-06-06 21:49:00|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654552150000|2022-06-06 21:49:10|45.41|42.61|45.41|42.61|45.41|42.61|45.41|42.61|0
1654552190000|2022-06-06 21:49:50|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654552250000|2022-06-06 21:50:50|45.33|42.53|45.33|42.53|45.33|42.53|45.33|42.53|0
1654552260000|2022-06-06 21:51:00|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654552290000|2022-06-06 21:51:30|45.37|42.57|45.37|42.57|45.37|42.57|45.37|42.57|0
1654552300000|2022-06-06 21:51:40|45.36|42.56|45.36|42.56|45.36|42.56|45.36|42.56|0
1654552400000|2022-06-06 21:53:20|45.35|42.55|45.35|42.55|45.35|42.55|45.35|42.55|0
1654552410000|2022-06-06 21:53:30|45.34|42.54|45.34|42.54|45.34|42.54|45.34|42.54|0
1654552440000|2022-06-06 21:54:00|45.38|42.58|45.38|42.58|45.38|42.58|45.38|42.58|0
1654552670000|2022-06-06 21:57:50|45.39|42.59|45.39|42.59|45.4|42.6|45.39|42.59|0
1654552680000|2022-06-06 21:58:00|45.4|42.6|45.48|42.68|45.48|42.68|45.39|42.59|0
1654552790000|2022-06-06 21:59:50|45.46|42.66|45.48|42.68|45.48|42.68|45.46|42.66|0
1654552800000|2022-06-06 22:00:00|45.28|42.48|45.63|42.83|45.63|42.83|45.28|42.48|0
1654552810000|2022-06-06 22:00:10|45.61|42.81|45.61|42.81|45.61|42.81|45.56|42.76|0
1654552820000|2022-06-06 22:00:20|45.66|42.86|45.51|42.71|45.66|42.86|45.51|42.71|0
1654552830000|2022-06-06 22:00:30|45.48|42.68|45.53|42.73|45.53|42.73|45.48|42.68|0
1654552840000|2022-06-06 22:00:40|45.51|42.71|45.61|42.81|45.61|42.81|45.43|42.63|0
1654552850000|2022-06-06 22:00:50|45.53|42.73|45.61|42.81|45.63|42.83|45.53|42.73|0
1654552860000|2022-06-06 22:01:00|45.74|42.94|45.79|42.99|45.81|43.01|45.74|42.94|0
1654552870000|2022-06-06 22:01:10|45.76|42.96|45.79|42.99|45.84|43.04|45.76|42.96|0
1654552880000|2022-06-06 22:01:20|45.76|42.96|45.73|42.93|45.76|42.96|45.73|42.93|0
1654552890000|2022-06-06 22:01:30|45.81|43.01|45.79|42.99|45.84|43.04|45.79|42.99|0
1654552900000|2022-06-06 22:01:40|45.81|43.01|45.76|42.96|45.84|43.04|45.76|42.96|0
1654552910000|2022-06-06 22:01:50|45.71|42.91|45.71|42.91|45.73|42.93|45.71|42.91|0
1654552920000|2022-06-06 22:02:00|45.68|42.88|45.61|42.81|45.68|42.88|45.61|42.81|0
1654552930000|2022-06-06 22:02:10|45.63|42.83|45.66|42.86|45.66|42.86|45.63|42.83|0
1654552940000|2022-06-06 22:02:20|45.63|42.83|45.63|42.83|45.63|42.83|45.63|42.83|0
1654552950000|2022-06-06 22:02:30|45.66|42.86|45.63|42.83|45.66|42.86|45.63|42.83|0
1654552960000|2022-06-06 22:02:40|45.61|42.81|45.56|42.76|45.61|42.81|45.51|42.71|0
1654552970000|2022-06-06 22:02:50|45.48|42.68|45.48|42.68|45.48|42.68|45.46|42.66|0
1654552980000|2022-06-06 22:03:00|45.51|42.71|45.51|42.71|45.51|42.71|45.51|42.71|0
1654552990000|2022-06-06 22:03:10|45.48|42.68|45.48|42.68|45.51|42.71|45.48|42.68|0
1654553000000|2022-06-06 22:03:20|45.46|42.66|45.36|42.56|45.46|42.66|45.36|42.56|0
1654553010000|2022-06-06 22:03:30|45.33|42.53|45.31|42.51|45.33|42.53|45.25|42.45|0
1654553020000|2022-06-06 22:03:40|45.36|42.56|45.36|42.56|45.36|42.56|45.36|42.56|0
1654553030000|2022-06-06 22:03:50|45.33|42.53|45.31|42.51|45.33|42.53|45.31|42.51|0
1654553040000|2022-06-06 22:04:00|45.25|42.45|45.3|42.5|45.31|42.51|45.25|42.45|0
1654553050000|2022-06-06 22:04:10|45.36|42.56|45.36|42.56|45.36|42.56|45.36|42.56|0
1654553070000|2022-06-06 22:04:30|45.41|42.61|45.41|42.61|45.41|42.61|45.41|42.61|0
1654553090000|2022-06-06 22:04:50|45.43|42.63|45.43|42.63|45.43|42.63|45.43|42.63|0
1654553100000|2022-06-06 22:05:00|45.56|42.76|45.58|42.78|45.58|42.78|45.53|42.73|0
1654553110000|2022-06-06 22:05:10|45.56|42.76|45.56|42.76|45.56|42.76|45.56|42.76|0
1654553140000|2022-06-06 22:05:40|45.53|42.73|45.48|42.68|45.53|42.73|45.48|42.68|0
1654553150000|2022-06-06 22:05:50|45.56|42.76|45.56|42.76|45.58|42.78|45.56|42.76|0
1654553160000|2022-06-06 22:06:00|45.61|42.81|45.66|42.86|45.66|42.86|45.61|42.81|0
1654553180000|2022-06-06 22:06:20|45.61|42.81|45.66|42.86|45.66|42.86|45.61|42.81|0
1654553190000|2022-06-06 22:06:30|45.71|42.91|45.71|42.91|45.71|42.91|45.71|42.91|0
1654553200000|2022-06-06 22:06:40|45.68|42.88|45.68|42.88|45.68|42.88|45.68|42.88|0
1654553210000|2022-06-06 22:06:50|45.71|42.91|45.63|42.83|45.71|42.91|45.63|42.83|0
1654553220000|2022-06-06 22:07:00|45.61|42.81|45.61|42.81|45.63|42.83|45.61|42.81|0
1654553240000|2022-06-06 22:07:20|45.56|42.76|45.53|42.73|45.56|42.76|45.51|42.71|0
1654553250000|2022-06-06 22:07:30|45.56|42.76|45.61|42.81|45.61|42.81|45.56|42.76|0
1654553260000|2022-06-06 22:07:40|45.63|42.83|45.61|42.81|45.63|42.83|45.61|42.81|0
1654553270000|2022-06-06 22:07:50|45.56|42.76|45.53|42.73|45.56|42.76|45.51|42.71|0
1654553280000|2022-06-06 22:08:00|45.56|42.76|45.58|42.78|45.58|42.78|45.56|42.76|0
1654553290000|2022-06-06 22:08:10|45.56|42.76|45.56|42.76|45.58|42.78|45.56|42.76|0
1654553300000|2022-06-06 22:08:20|45.53|42.73|45.51|42.71|45.53|42.73|45.51|42.71|0
1654553310000|2022-06-06 22:08:30|45.45|42.65|45.45|42.65|45.45|42.65|45.45|42.65|0
1654553320000|2022-06-06 22:08:40|45.4|42.6|45.38|42.58|45.4|42.6|45.35|42.55|0
1654553330000|2022-06-06 22:08:50|45.4|42.6|45.45|42.65|45.45|42.65|45.4|42.6|0
1654553340000|2022-06-06 22:09:00|45.48|42.68|45.45|42.65|45.48|42.68|45.45|42.65|0
1654553350000|2022-06-06 22:09:10|45.43|42.63|45.43|42.63|45.43|42.63|45.43|42.63|0
1654553360000|2022-06-06 22:09:20|45.38|42.58|45.3|42.5|45.4|42.6|45.3|42.5|0
1654553380000|2022-06-06 22:09:40|45.33|42.53|45.33|42.53|45.38|42.58|45.33|42.53|0
1654553390000|2022-06-06 22:09:50|45.3|42.5|45.2|42.4|45.3|42.5|45.2|42.4|0
1654553400000|2022-06-06 22:10:00|45.25|42.45|45.2|42.4|45.25|42.45|45.2|42.4|0
1654553410000|2022-06-06 22:10:10|45.23|42.43|45.2|42.4|45.23|42.43|45.2|42.4|0
1654553420000|2022-06-06 22:10:20|45.15|42.35|45.15|42.35|45.15|42.35|45.15|42.35|0
1654553430000|2022-06-06 22:10:30|45.2|42.4|45.15|42.35|45.2|42.4|45.15|42.35|0
1654553440000|2022-06-06 22:10:40|45.18|42.38|45.25|42.45|45.28|42.48|45.18|42.38|0
1654553450000|2022-06-06 22:10:50|45.23|42.43|45.23|42.43|45.23|42.43|45.2|42.4|0
1654553460000|2022-06-06 22:11:00|45.25|42.45|45.3|42.5|45.3|42.5|45.25|42.45|0
1654553470000|2022-06-06 22:11:10|45.28|42.48|45.3|42.5|45.3|42.5|45.28|42.48|0
1654553490000|2022-06-06 22:11:30|45.25|42.45|45.3|42.5|45.3|42.5|45.25|42.45|0
1654553500000|2022-06-06 22:11:40|45.35|42.55|45.35|42.55|45.35|42.55|45.35|42.55|0
1654553510000|2022-06-06 22:11:50|45.33|42.53|45.4|42.6|45.4|42.6|45.33|42.53|0
1654553520000|2022-06-06 22:12:00|45.38|42.58|45.35|42.55|45.38|42.58|45.35|42.55|0
1654553530000|2022-06-06 22:12:10|45.38|42.58|45.48|42.68|45.48|42.68|45.38|42.58|0
1654553540000|2022-06-06 22:12:20|45.45|42.65|45.5|42.7|45.5|42.7|45.45|42.65|0
1654553550000|2022-06-06 22:12:30|45.45|42.65|45.45|42.65|45.48|42.68|45.45|42.65|0
1654553560000|2022-06-06 22:12:40|45.48|42.68|45.5|42.7|45.53|42.73|45.48|42.68|0
1654553570000|2022-06-06 22:12:50|45.45|42.65|45.45|42.65|45.45|42.65|45.45|42.65|0
1654553580000|2022-06-06 22:13:00|45.48|42.68|45.48|42.68|45.48|42.68|45.48|42.68|0
1654553590000|2022-06-06 22:13:10|45.45|42.65|45.45|42.65|45.45|42.65|45.45|42.65|0
1654553600000|2022-06-06 22:13:20|45.43|42.63|45.3|42.5|45.43|42.63|45.3|42.5|0
1654553610000|2022-06-06 22:13:30|45.25|42.45|45.17|42.37|45.25|42.45|45.17|42.37|0
1654553620000|2022-06-06 22:13:40|45.2|42.4|45.22|42.42|45.22|42.42|45.2|42.4|0
1654553630000|2022-06-06 22:13:50|45.27|42.47|45.33|42.53|45.33|42.53|45.27|42.47|0
1654553640000|2022-06-06 22:14:00|45.35|42.55|45.35|42.55|45.35|42.55|45.35|42.55|0
1654553650000|2022-06-06 22:14:10|45.3|42.5|45.2|42.4|45.3|42.5|45.2|42.4|0
1654553660000|2022-06-06 22:14:20|45.22|42.42|45.25|42.45|45.25|42.45|45.22|42.42|0
1654553670000|2022-06-06 22:14:30|45.3|42.5|45.35|42.55|45.4|42.6|45.3|42.5|0
1654553680000|2022-06-06 22:14:40|45.33|42.53|45.3|42.5|45.33|42.53|45.3|42.5|0
1654553690000|2022-06-06 22:14:50|45.35|42.55|45.45|42.65|45.45|42.65|45.35|42.55|0
1654553700000|2022-06-06 22:15:00|45.35|42.55|45.3|42.5|45.38|42.58|45.3|42.5|0
1654553710000|2022-06-06 22:15:10|45.38|42.58|45.4|42.6|45.4|42.6|45.38|42.58|0
1654553720000|2022-06-06 22:15:20|45.38|42.58|45.3|42.5|45.38|42.58|45.3|42.5|0
1654553730000|2022-06-06 22:15:30|45.25|42.45|45.25|42.45|45.25|42.45|45.25|42.45|0
1654553740000|2022-06-06 22:15:40|45.2|42.4|45.3|42.5|45.3|42.5|45.2|42.4|0
1654553760000|2022-06-06 22:16:00|45.27|42.47|45.3|42.5|45.3|42.5|45.25|42.45|0
1654553770000|2022-06-06 22:16:10|45.32|42.52|45.3|42.5|45.32|42.52|45.3|42.5|0
1654553780000|2022-06-06 22:16:20|45.35|42.55|45.35|42.55|45.35|42.55|45.35|42.55|0
1654553800000|2022-06-06 22:16:40|45.37|42.57|45.45|42.65|45.45|42.65|45.37|42.57|0
1654553810000|2022-06-06 22:16:50|45.5|42.7|45.5|42.7|45.5|42.7|45.48|42.68|0
1654553820000|2022-06-06 22:17:00|45.32|42.52|45.3|42.5|45.32|42.52|45.3|42.5|0
1654553830000|2022-06-06 22:17:10|45.25|42.45|45.3|42.5|45.3|42.5|45.25|42.45|0
1654553840000|2022-06-06 22:17:20|45.27|42.47|45.27|42.47|45.27|42.47|45.25|42.45|0
1654553850000|2022-06-06 22:17:30|45.3|42.5|45.27|42.47|45.3|42.5|45.27|42.47|0
1654553860000|2022-06-06 22:17:40|45.3|42.5|45.3|42.5|45.3|42.5|45.3|42.5|0
1654553870000|2022-06-06 22:17:50|45.27|42.47|45.2|42.4|45.27|42.47|45.15|42.35|0
1654553880000|2022-06-06 22:18:00|45.15|42.35|45.15|42.35|45.15|42.35|45.15|42.35|0
1654553890000|2022-06-06 22:18:10|45.1|42.3|45.1|42.3|45.1|42.3|45.05|42.25|0
1654553900000|2022-06-06 22:18:20|45.15|42.35|45.15|42.35|45.15|42.35|45.15|42.35|0
1654553910000|2022-06-06 22:18:30|45.2|42.4|45.05|42.25|45.2|42.4|45.05|42.25|0
1654553920000|2022-06-06 22:18:40|45|42.2|45.1|42.3|45.1|42.3|45|42.2|0
1654553930000|2022-06-06 22:18:50|45.02|42.22|45.05|42.25|45.05|42.25|45.02|42.22|0
1654553940000|2022-06-06 22:19:00|45.1|42.3|45.07|42.27|45.1|42.3|45.07|42.27|0
1654553950000|2022-06-06 22:19:10|45.1|42.3|45.1|42.3|45.1|42.3|45.1|42.3|0
1654553960000|2022-06-06 22:19:20|45.05|42.25|45|42.2|45.05|42.25|45|42.2|0
1654553980000|2022-06-06 22:19:40|45.02|42.22|45|42.2|45.02|42.22|45|42.2|0
1654553990000|2022-06-06 22:19:50|45.05|42.25|45.12|42.32|45.12|42.32|45.05|42.25|0
1654554000000|2022-06-06 22:20:00|45.15|42.35|45.12|42.32|45.15|42.35|45.12|42.32|0
1654554010000|2022-06-06 22:20:10|45.15|42.35|45.07|42.27|45.15|42.35|45.07|42.27|0
1654554020000|2022-06-06 22:20:20|45.05|42.25|45.05|42.25|45.05|42.25|45.05|42.25|0
1654554030000|2022-06-06 22:20:30|44.97|42.17|45.05|42.25|45.05|42.25|44.97|42.17|0
1654554040000|2022-06-06 22:20:40|45.02|42.22|44.97|42.17|45.07|42.27|44.97|42.17|0
1654554050000|2022-06-06 22:20:50|44.95|42.15|45.05|42.25|45.05|42.25|44.95|42.15|0
1654554060000|2022-06-06 22:21:00|44.97|42.17|44.97|42.17|44.97|42.17|44.9|42.1|0
1654554070000|2022-06-06 22:21:10|44.9|42.1|44.9|42.1|44.95|42.15|44.9|42.1|0
1654554080000|2022-06-06 22:21:20|45|42.2|44.95|42.15|45|42.2|44.95|42.15|0
1654554100000|2022-06-06 22:21:40|45|42.2|44.95|42.15|45|42.2|44.95|42.15|0
1654554120000|2022-06-06 22:22:00|44.97|42.17|45|42.2|45|42.2|44.9|42.1|0
1654554150000|2022-06-06 22:22:30|45.02|42.22|45.02|42.22|45.05|42.25|45.02|42.22|0
1654554160000|2022-06-06 22:22:40|45|42.2|44.95|42.15|45|42.2|44.95|42.15|0
1654554190000|2022-06-06 22:23:10|44.9|42.1|44.92|42.12|44.92|42.12|44.9|42.1|0
1654554200000|2022-06-06 22:23:20|44.9|42.1|44.95|42.15|44.95|42.15|44.9|42.1|0
1654554210000|2022-06-06 22:23:30|44.92|42.12|44.92|42.12|44.92|42.12|44.9|42.1|0
1654554220000|2022-06-06 22:23:40|44.95|42.15|44.85|42.05|44.95|42.15|44.85|42.05|0
1654554230000|2022-06-06 22:23:50|44.75|41.95|44.8|42|44.8|42|44.75|41.95|0
1654554240000|2022-06-06 22:24:00|44.75|41.95|44.75|41.95|44.8|42|44.75|41.95|0
1654554260000|2022-06-06 22:24:20|44.8|42|44.75|41.95|44.8|42|44.75|41.95|0
1654554270000|2022-06-06 22:24:30|44.8|42|44.8|42|44.8|42|44.8|42|0
1654554280000|2022-06-06 22:24:40|44.77|41.97|44.7|41.9|44.77|41.97|44.7|41.9|0
1654554290000|2022-06-06 22:24:50|44.67|41.87|44.75|41.95|44.75|41.95|44.67|41.87|0
1654554300000|2022-06-06 22:25:00|44.72|41.92|44.8|42|44.8|42|44.7|41.9|0
1654554310000|2022-06-06 22:25:10|44.77|41.97|44.75|41.95|44.77|41.97|44.75|41.95|0
1654554320000|2022-06-06 22:25:20|44.72|41.92|44.77|41.97|44.77|41.97|44.72|41.92|0
1654554330000|2022-06-06 22:25:30|44.79|41.99|44.79|41.99|44.79|41.99|44.79|41.99|0
1654554340000|2022-06-06 22:25:40|44.82|42.02|44.82|42.02|44.82|42.02|44.77|41.97|0
1654554350000|2022-06-06 22:25:50|44.79|41.99|44.74|41.94|44.79|41.99|44.69|41.89|0
1654554360000|2022-06-06 22:26:00|44.69|41.89|44.72|41.92|44.72|41.92|44.69|41.89|0
1654554370000|2022-06-06 22:26:10|44.69|41.89|44.69|41.89|44.69|41.89|44.69|41.89|0
1654554380000|2022-06-06 22:26:20|44.72|41.92|44.74|41.94|44.74|41.94|44.72|41.92|0
1654554390000|2022-06-06 22:26:30|44.79|41.99|44.79|41.99|44.79|41.99|44.79|41.99|0
1654554410000|2022-06-06 22:26:50|44.82|42.02|44.79|41.99|44.82|42.02|44.79|41.99|0
1654554420000|2022-06-06 22:27:00|44.87|42.07|44.89|42.09|44.89|42.09|44.87|42.07|0
1654554440000|2022-06-06 22:27:20|44.92|42.12|44.92|42.12|44.92|42.12|44.92|42.12|0
1654554450000|2022-06-06 22:27:30|44.94|42.14|44.89|42.09|44.94|42.14|44.89|42.09|0
1654554460000|2022-06-06 22:27:40|44.84|42.04|44.84|42.04|44.84|42.04|44.84|42.04|0
1654554510000|2022-06-06 22:28:30|44.79|41.99|44.79|41.99|44.79|41.99|44.79|41.99|0
1654554520000|2022-06-06 22:28:40|44.74|41.94|44.84|42.04|44.84|42.04|44.74|41.94|0
1654554530000|2022-06-06 22:28:50|44.79|41.99|44.79|41.99|44.79|41.99|44.79|41.99|0
1654554540000|2022-06-06 22:29:00|44.77|41.97|44.74|41.94|44.79|41.99|44.74|41.94|0
1654554550000|2022-06-06 22:29:10|44.69|41.89|44.74|41.94|44.74|41.94|44.69|41.89|0
1654554580000|2022-06-06 22:29:40|44.77|41.97|44.77|41.97|44.77|41.97|44.77|41.97|0
1654554590000|2022-06-06 22:29:50|44.79|41.99|44.82|42.02|44.82|42.02|44.79|41.99|0
1654554600000|2022-06-06 22:30:00|44.79|41.99|44.87|42.07|44.87|42.07|44.79|41.99|0
1654554610000|2022-06-06 22:30:10|44.89|42.09|44.89|42.09|44.89|42.09|44.89|42.09|0
1654554620000|2022-06-06 22:30:20|44.79|41.99|44.79|41.99|44.79|41.99|44.79|41.99|0
1654554640000|2022-06-06 22:30:40|44.74|41.94|44.74|41.94|44.74|41.94|44.72|41.92|0
1654554650000|2022-06-06 22:30:50|44.72|41.92|44.74|41.94|44.74|41.94|44.72|41.92|0
1654554660000|2022-06-06 22:31:00|44.79|41.99|44.79|41.99|44.82|42.02|44.79|41.99|0
1654554680000|2022-06-06 22:31:20|44.77|41.97|44.79|41.99|44.79|41.99|44.77|41.97|0
1654554690000|2022-06-06 22:31:30|44.74|41.94|44.74|41.94|44.74|41.94|44.74|41.94|0
1654554700000|2022-06-06 22:31:40|44.69|41.89|44.74|41.94|44.74|41.94|44.69|41.89|0
1654554710000|2022-06-06 22:31:50|44.72|41.92|44.72|41.92|44.72|41.92|44.72|41.92|0
1654554720000|2022-06-06 22:32:00|44.74|41.94|44.82|42.02|44.82|42.02|44.74|41.94|0
1654554730000|2022-06-06 22:32:10|44.84|42.04|44.84|42.04|44.84|42.04|44.84|42.04|0
1654554740000|2022-06-06 22:32:20|44.87|42.07|44.87|42.07|44.87|42.07|44.87|42.07|0
1654554750000|2022-06-06 22:32:30|44.82|42.02|44.84|42.04|44.84|42.04|44.82|42.02|0
1654554760000|2022-06-06 22:32:40|44.82|42.02|44.79|41.99|44.82|42.02|44.79|41.99|0
1654554770000|2022-06-06 22:32:50|44.74|41.94|44.74|41.94|44.74|41.94|44.74|41.94|0
1654554780000|2022-06-06 22:33:00|44.69|41.89|44.69|41.89|44.69|41.89|44.69|41.89|0
1654554790000|2022-06-06 22:33:10|44.67|41.87|44.57|41.77|44.67|41.87|44.57|41.77|0
1654554800000|2022-06-06 22:33:20|44.59|41.79|44.59|41.79|44.64|41.84|44.59|41.79|0
1654554810000|2022-06-06 22:33:30|44.54|41.74|44.54|41.74|44.54|41.74|44.54|41.74|0
1654554820000|2022-06-06 22:33:40|44.49|41.69|44.52|41.72|44.52|41.72|44.49|41.69|0
1654554830000|2022-06-06 22:33:50|44.49|41.69|44.52|41.72|44.52|41.72|44.49|41.69|0
1654554840000|2022-06-06 22:34:00|44.54|41.74|44.54|41.74|44.54|41.74|44.54|41.74|0
1654554850000|2022-06-06 22:34:10|44.49|41.69|44.54|41.74|44.54|41.74|44.49|41.69|0
1654554870000|2022-06-06 22:34:30|44.52|41.72|44.52|41.72|44.52|41.72|44.52|41.72|0
1654554880000|2022-06-06 22:34:40|44.54|41.74|44.59|41.79|44.59|41.79|44.54|41.74|0
1654554890000|2022-06-06 22:34:50|44.57|41.77|44.54|41.74|44.57|41.77|44.54|41.74|0
1654554900000|2022-06-06 22:35:00|44.57|41.77|44.59|41.79|44.59|41.79|44.57|41.77|0
1654554910000|2022-06-06 22:35:10|44.57|41.77|44.57|41.77|44.59|41.79|44.57|41.77|0
1654554920000|2022-06-06 22:35:20|44.59|41.79|44.64|41.84|44.64|41.84|44.59|41.79|0
1654554930000|2022-06-06 22:35:30|44.62|41.82|44.62|41.82|44.62|41.82|44.62|41.82|0
1654554940000|2022-06-06 22:35:40|44.59|41.79|44.59|41.79|44.59|41.79|44.59|41.79|0
1654554950000|2022-06-06 22:35:50|44.64|41.84|44.64|41.84|44.64|41.84|44.64|41.84|0
1654554970000|2022-06-06 22:36:10|44.66|41.86|44.69|41.89|44.69|41.89|44.66|41.86|0
1654554980000|2022-06-06 22:36:20|44.71|41.91|44.69|41.89|44.71|41.91|44.69|41.89|0
1654554990000|2022-06-06 22:36:30|44.71|41.91|44.74|41.94|44.74|41.94|44.71|41.91|0
1654555000000|2022-06-06 22:36:40|44.79|41.99|44.69|41.89|44.79|41.99|44.69|41.89|0
1654555010000|2022-06-06 22:36:50|44.64|41.84|44.69|41.89|44.74|41.94|44.64|41.84|0
1654555020000|2022-06-06 22:37:00|44.59|41.79|44.61|41.81|44.64|41.84|44.59|41.79|0
1654555030000|2022-06-06 22:37:10|44.59|41.79|44.54|41.74|44.61|41.81|44.54|41.74|0
1654555040000|2022-06-06 22:37:20|44.47|41.67|44.44|41.64|44.47|41.67|44.44|41.64|0
1654555050000|2022-06-06 22:37:30|44.39|41.59|44.39|41.59|44.39|41.59|44.32|41.52|0
1654555060000|2022-06-06 22:37:40|44.37|41.57|44.34|41.54|44.37|41.57|44.34|41.54|0
1654555070000|2022-06-06 22:37:50|44.24|41.44|44.34|41.54|44.34|41.54|44.24|41.44|0
1654555080000|2022-06-06 22:38:00|44.27|41.47|44.29|41.49|44.29|41.49|44.24|41.44|0
1654555090000|2022-06-06 22:38:10|44.14|41.34|44.09|41.29|44.19|41.39|44.09|41.29|0
1654555100000|2022-06-06 22:38:20|44.14|41.34|44.12|41.32|44.19|41.39|44.12|41.32|0
1654555110000|2022-06-06 22:38:30|44.09|41.29|44.19|41.39|44.19|41.39|44.09|41.29|0
1654555120000|2022-06-06 22:38:40|44.14|41.34|44.17|41.37|44.19|41.39|44.14|41.34|0
1654555130000|2022-06-06 22:38:50|44.14|41.34|44.19|41.39|44.19|41.39|44.14|41.34|0
1654555140000|2022-06-06 22:39:00|44.24|41.44|44.29|41.49|44.29|41.49|44.24|41.44|0
1654555160000|2022-06-06 22:39:20|44.24|41.44|44.24|41.44|44.24|41.44|44.24|41.44|0
1654555170000|2022-06-06 22:39:30|44.29|41.49|44.29|41.49|44.29|41.49|44.29|41.49|0
1654555180000|2022-06-06 22:39:40|44.24|41.44|44.19|41.39|44.24|41.44|44.19|41.39|0
1654555190000|2022-06-06 22:39:50|44.24|41.44|44.24|41.44|44.24|41.44|44.24|41.44|0
1654555200000|2022-06-06 22:40:00|44.29|41.49|44.29|41.49|44.29|41.49|44.29|41.49|0
1654555210000|2022-06-06 22:40:10|44.34|41.54|44.34|41.54|44.34|41.54|44.34|41.54|0
1654555220000|2022-06-06 22:40:20|44.29|41.49|44.34|41.54|44.34|41.54|44.29|41.49|0
1654555230000|2022-06-06 22:40:30|44.39|41.59|44.44|41.64|44.44|41.64|44.39|41.59|0
1654555240000|2022-06-06 22:40:40|44.39|41.59|44.29|41.49|44.44|41.64|44.29|41.49|0
1654555260000|2022-06-06 22:41:00|44.34|41.54|44.34|41.54|44.34|41.54|44.34|41.54|0
1654555270000|2022-06-06 22:41:10|44.29|41.49|44.27|41.47|44.32|41.52|44.27|41.47|0
1654555280000|2022-06-06 22:41:20|44.29|41.49|44.34|41.54|44.34|41.54|44.29|41.49|0
1654555290000|2022-06-06 22:41:30|44.39|41.59|44.44|41.64|44.44|41.64|44.39|41.59|0
1654555300000|2022-06-06 22:41:40|44.39|41.59|44.39|41.59|44.39|41.59|44.39|41.59|0
1654555310000|2022-06-06 22:41:50|44.44|41.64|44.49|41.69|44.51|41.71|44.44|41.64|0
1654555320000|2022-06-06 22:42:00|44.41|41.61|44.44|41.64|44.44|41.64|44.41|41.61|0
1654555330000|2022-06-06 22:42:10|44.41|41.61|44.39|41.59|44.41|41.61|44.39|41.59|0
1654555340000|2022-06-06 22:42:20|44.44|41.64|44.39|41.59|44.44|41.64|44.39|41.59|0
1654555350000|2022-06-06 22:42:30|44.44|41.64|44.49|41.69|44.49|41.69|44.44|41.64|0
1654555360000|2022-06-06 22:42:40|44.44|41.64|44.34|41.54|44.44|41.64|44.34|41.54|0
1654555370000|2022-06-06 22:42:50|44.39|41.59|44.36|41.56|44.39|41.59|44.36|41.56|0
1654555380000|2022-06-06 22:43:00|44.29|41.49|44.29|41.49|44.29|41.49|44.26|41.46|0
1654555390000|2022-06-06 22:43:10|44.24|41.44|44.29|41.49|44.29|41.49|44.24|41.44|0
1654555400000|2022-06-06 22:43:20|44.24|41.44|44.24|41.44|44.24|41.44|44.24|41.44|0
1654555410000|2022-06-06 22:43:30|44.29|41.49|44.29|41.49|44.29|41.49|44.29|41.49|0
1654555420000|2022-06-06 22:43:40|44.26|41.46|44.29|41.49|44.29|41.49|44.24|41.44|0
1654555430000|2022-06-06 22:43:50|44.24|41.44|44.24|41.44|44.24|41.44|44.24|41.44|0
1654555440000|2022-06-06 22:44:00|44.22|41.42|44.19|41.39|44.22|41.42|44.19|41.39|0
1654555450000|2022-06-06 22:44:10|44.29|41.49|44.29|41.49|44.29|41.49|44.29|41.49|0
1654555460000|2022-06-06 22:44:20|44.19|41.39|44.14|41.34|44.19|41.39|44.14|41.34|0
1654555480000|2022-06-06 22:44:40|44.19|41.39|44.21|41.41|44.24|41.44|44.19|41.39|0
1654555490000|2022-06-06 22:44:50|44.24|41.44|44.29|41.49|44.29|41.49|44.24|41.44|0
1654555500000|2022-06-06 22:45:00|44.34|41.54|44.29|41.49|44.34|41.54|44.29|41.49|0
1654555520000|2022-06-06 22:45:20|44.39|41.59|44.39|41.59|44.39|41.59|44.39|41.59|0
1654555530000|2022-06-06 22:45:30|44.36|41.56|44.39|41.59|44.39|41.59|44.36|41.56|0
1654555540000|2022-06-06 22:45:40|44.34|41.54|44.39|41.59|44.39|41.59|44.34|41.54|0
1654555570000|2022-06-06 22:46:10|44.34|41.54|44.39|41.59|44.39|41.59|44.34|41.54|0
1654555580000|2022-06-06 22:46:20|44.44|41.64|44.44|41.64|44.44|41.64|44.44|41.64|0
1654555590000|2022-06-06 22:46:30|44.49|41.69|44.49|41.69|44.54|41.74|44.46|41.66|0
1654555600000|2022-06-06 22:46:40|44.46|41.66|44.49|41.69|44.49|41.69|44.46|41.66|0
1654555610000|2022-06-06 22:46:50|44.51|41.71|44.59|41.79|44.59|41.79|44.51|41.71|0
1654555620000|2022-06-06 22:47:00|44.54|41.74|44.54|41.74|44.54|41.74|44.54|41.74|0
1654555650000|2022-06-06 22:47:30|44.59|41.79|44.64|41.84|44.64|41.84|44.59|41.79|0
1654555660000|2022-06-06 22:47:40|44.61|41.81|44.61|41.81|44.64|41.84|44.61|41.81|0
1654555670000|2022-06-06 22:47:50|44.64|41.84|44.61|41.81|44.64|41.84|44.61|41.81|0
1654555680000|2022-06-06 22:48:00|44.59|41.79|44.64|41.84|44.64|41.84|44.56|41.76|0
1654555690000|2022-06-06 22:48:10|44.61|41.81|44.64|41.84|44.64|41.84|44.61|41.81|0
1654555700000|2022-06-06 22:48:20|44.69|41.89|44.66|41.86|44.69|41.89|44.66|41.86|0
1654555710000|2022-06-06 22:48:30|44.69|41.89|44.64|41.84|44.69|41.89|44.64|41.84|0
1654555720000|2022-06-06 22:48:40|44.61|41.81|44.61|41.81|44.61|41.81|44.61|41.81|0
1654555730000|2022-06-06 22:48:50|44.64|41.84|44.59|41.79|44.64|41.84|44.59|41.79|0
1654555740000|2022-06-06 22:49:00|44.61|41.81|44.59|41.79|44.61|41.81|44.59|41.79|0
1654555770000|2022-06-06 22:49:30|44.54|41.74|44.54|41.74|44.54|41.74|44.54|41.74|0
1654555780000|2022-06-06 22:49:40|44.49|41.69|44.49|41.69|44.49|41.69|44.49|41.69|0
1654555810000|2022-06-06 22:50:10|44.51|41.71|44.59|41.79|44.59|41.79|44.51|41.71|0
1654555820000|2022-06-06 22:50:20|44.64|41.84|44.64|41.84|44.64|41.84|44.64|41.84|0
1654555830000|2022-06-06 22:50:30|44.59|41.79|44.59|41.79|44.59|41.79|44.59|41.79|0
1654555840000|2022-06-06 22:50:40|44.64|41.84|44.64|41.84|44.64|41.84|44.64|41.84|0
1654555850000|2022-06-06 22:50:50|44.59|41.79|44.59|41.79|44.59|41.79|44.59|41.79|0
1654555860000|2022-06-06 22:51:00|44.64|41.84|44.64|41.84|44.64|41.84|44.64|41.84|0
1654555870000|2022-06-06 22:51:10|44.69|41.89|44.69|41.89|44.69|41.89|44.66|41.86|0
1654555880000|2022-06-06 22:51:20|44.68|41.88|44.73|41.93|44.73|41.93|44.68|41.88|0
1654555890000|2022-06-06 22:51:30|44.68|41.88|44.68|41.88|44.68|41.88|44.68|41.88|0
1654555900000|2022-06-06 22:51:40|44.64|41.84|44.63|41.83|44.64|41.84|44.63|41.83|0
1654555910000|2022-06-06 22:51:50|44.68|41.88|44.61|41.81|44.68|41.88|44.61|41.81|0
1654560000000|2022-06-07 00:00:00|45.41|42.61|45.33|42.53|45.41|42.61|45.33|42.53|0
1654560010000|2022-06-07 00:00:10|45.38|42.58|45.33|42.53|45.38|42.58|45.33|42.53|0
1654560020000|2022-06-07 00:00:20|45.38|42.58|45.41|42.61|45.41|42.61|45.36|42.56|0
1654560030000|2022-06-07 00:00:30|45.36|42.56|45.36|42.56|45.36|42.56|45.36|42.56|0
1654560040000|2022-06-07 00:00:40|45.31|42.51|45.21|42.41|45.31|42.51|45.21|42.41|0
1654560050000|2022-06-07 00:00:50|45.16|42.36|45.16|42.36|45.16|42.36|45.16|42.36|0
1654560060000|2022-06-07 00:01:00|45.11|42.31|45.06|42.26|45.11|42.31|44.98|42.18|0
1654560070000|2022-06-07 00:01:10|45.11|42.31|45.13|42.33|45.13|42.33|45.11|42.31|0
1654560080000|2022-06-07 00:01:20|45.11|42.31|45.11|42.31|45.16|42.36|45.11|42.31|0
1654560090000|2022-06-07 00:01:30|45.08|42.28|44.96|42.16|45.08|42.28|44.96|42.16|0
1654560100000|2022-06-07 00:01:40|45.01|42.21|44.96|42.16|45.06|42.26|44.96|42.16|0
1654560110000|2022-06-07 00:01:50|44.91|42.11|44.78|41.98|44.91|42.11|44.78|41.98|0
1654560120000|2022-06-07 00:02:00|44.83|42.03|44.91|42.11|44.91|42.11|44.78|41.98|0
1654560130000|2022-06-07 00:02:10|44.96|42.16|44.96|42.16|44.96|42.16|44.96|42.16|0
1654560140000|2022-06-07 00:02:20|44.91|42.11|44.96|42.16|44.96|42.16|44.91|42.11|0
1654560150000|2022-06-07 00:02:30|45.03|42.23|45.08|42.28|45.08|42.28|45.03|42.23|0
1654560160000|2022-06-07 00:02:40|45.03|42.23|45.01|42.21|45.03|42.23|45.01|42.21|0
1654560170000|2022-06-07 00:02:50|44.98|42.18|45.01|42.21|45.01|42.21|44.96|42.16|0
1654560180000|2022-06-07 00:03:00|44.91|42.11|44.81|42.01|44.91|42.11|44.81|42.01|0
1654560190000|2022-06-07 00:03:10|44.86|42.06|44.71|41.91|44.86|42.06|44.66|41.86|0
1654560200000|2022-06-07 00:03:20|44.66|41.86|44.46|41.66|44.66|41.86|44.46|41.66|0
1654560210000|2022-06-07 00:03:30|44.41|41.61|44.41|41.61|44.46|41.66|44.41|41.61|0
1654560220000|2022-06-07 00:03:40|44.36|41.56|44.33|41.53|44.36|41.56|44.33|41.53|0
1654560230000|2022-06-07 00:03:50|44.31|41.51|44.38|41.58|44.38|41.58|44.31|41.51|0
1654560240000|2022-06-07 00:04:00|44.31|41.51|44.36|41.56|44.36|41.56|44.31|41.51|0
1654560250000|2022-06-07 00:04:10|44.38|41.58|44.41|41.61|44.41|41.61|44.36|41.56|0
1654560260000|2022-06-07 00:04:20|44.36|41.56|44.09|41.29|44.36|41.56|44.09|41.29|0
1654560270000|2022-06-07 00:04:30|44.11|41.31|44.16|41.36|44.16|41.36|44.11|41.31|0
1654560280000|2022-06-07 00:04:40|44.13|41.33|44.01|41.21|44.13|41.33|44.01|41.21|0
1654560290000|2022-06-07 00:04:50|43.94|41.14|43.96|41.16|44.01|41.21|43.94|41.14|0
1654560300000|2022-06-07 00:05:00|43.99|41.19|43.89|41.09|43.99|41.19|43.89|41.09|0
1654560310000|2022-06-07 00:05:10|43.96|41.16|43.91|41.11|43.96|41.16|43.91|41.11|0
1654560320000|2022-06-07 00:05:20|43.86|41.06|43.77|40.97|43.86|41.06|43.77|40.97|0
1654560330000|2022-06-07 00:05:30|43.81|41.01|43.81|41.01|43.86|41.06|43.81|41.01|0
1654560340000|2022-06-07 00:05:40|43.84|41.04|43.81|41.01|43.86|41.06|43.81|41.01|0
1654560350000|2022-06-07 00:05:50|43.77|40.97|43.72|40.92|43.77|40.97|43.72|40.92|0
1654560360000|2022-06-07 00:06:00|43.67|40.87|43.72|40.92|43.72|40.92|43.67|40.87|0
1654560370000|2022-06-07 00:06:10|43.79|40.99|43.81|41.01|43.81|41.01|43.79|40.99|0
1654560400000|2022-06-07 00:06:40|43.86|41.06|43.81|41.01|43.86|41.06|43.81|41.01|0
1654560410000|2022-06-07 00:06:50|43.86|41.06|43.94|41.14|43.94|41.14|43.86|41.06|0
1654560420000|2022-06-07 00:07:00|43.91|41.11|43.91|41.11|43.96|41.16|43.91|41.11|0
1654560430000|2022-06-07 00:07:10|43.89|41.09|43.77|40.97|43.89|41.09|43.77|40.97|0
1654560440000|2022-06-07 00:07:20|43.72|40.92|43.77|40.97|43.77|40.97|43.72|40.92|0
1654560450000|2022-06-07 00:07:30|43.74|40.94|43.52|40.72|43.74|40.94|43.52|40.72|0
1654560460000|2022-06-07 00:07:40|43.57|40.77|43.67|40.87|43.67|40.87|43.52|40.72|0
1654560470000|2022-06-07 00:07:50|43.62|40.82|43.62|40.82|43.62|40.82|43.57|40.77|0
1654560480000|2022-06-07 00:08:00|43.64|40.84|43.72|40.92|43.72|40.92|43.64|40.84|0
1654560490000|2022-06-07 00:08:10|43.76|40.96|43.81|41.01|43.81|41.01|43.76|40.96|0
1654560500000|2022-06-07 00:08:20|43.86|41.06|43.86|41.06|43.86|41.06|43.86|41.06|0
1654560510000|2022-06-07 00:08:30|43.81|41.01|43.86|41.06|43.86|41.06|43.81|41.01|0
1654560520000|2022-06-07 00:08:40|43.81|41.01|43.81|41.01|43.81|41.01|43.81|41.01|0
1654560530000|2022-06-07 00:08:50|43.86|41.06|43.79|40.99|43.86|41.06|43.79|40.99|0
1654560540000|2022-06-07 00:09:00|43.76|40.96|43.62|40.82|43.76|40.96|43.62|40.82|0
1654560550000|2022-06-07 00:09:10|43.57|40.77|43.62|40.82|43.62|40.82|43.57|40.77|0
1654560560000|2022-06-07 00:09:20|43.59|40.79|43.52|40.72|43.59|40.79|43.52|40.72|0
1654560570000|2022-06-07 00:09:30|43.54|40.74|43.62|40.82|43.62|40.82|43.54|40.74|0
1654560580000|2022-06-07 00:09:40|43.57|40.77|43.57|40.77|43.57|40.77|43.57|40.77|0
1654560590000|2022-06-07 00:09:50|43.62|40.82|43.59|40.79|43.62|40.82|43.57|40.77|0
1654560600000|2022-06-07 00:10:00|43.57|40.77|43.62|40.82|43.62|40.82|43.57|40.77|0
1654560610000|2022-06-07 00:10:10|43.59|40.79|43.52|40.72|43.59|40.79|43.52|40.72|0
1654560620000|2022-06-07 00:10:20|43.47|40.67|43.42|40.62|43.47|40.67|43.42|40.62|0
1654560630000|2022-06-07 00:10:30|43.47|40.67|43.47|40.67|43.57|40.77|43.47|40.67|0
1654560640000|2022-06-07 00:10:40|43.44|40.64|43.47|40.67|43.47|40.67|43.44|40.64|0
1654560650000|2022-06-07 00:10:50|43.44|40.64|43.47|40.67|43.47|40.67|43.44|40.64|0
1654560660000|2022-06-07 00:11:00|43.37|40.57|43.37|40.57|43.37|40.57|43.37|40.57|0
1654560670000|2022-06-07 00:11:10|43.4|40.6|43.32|40.52|43.47|40.67|43.32|40.52|0
1654560680000|2022-06-07 00:11:20|43.37|40.57|43.32|40.52|43.37|40.57|43.32|40.52|0
1654560690000|2022-06-07 00:11:30|43.37|40.57|43.37|40.57|43.37|40.57|43.37|40.57|0
1654560700000|2022-06-07 00:11:40|43.42|40.62|43.47|40.67|43.47|40.67|43.42|40.62|0
1654560710000|2022-06-07 00:11:50|43.42|40.62|43.47|40.67|43.47|40.67|43.42|40.62|0
1654560720000|2022-06-07 00:12:00|43.42|40.62|43.32|40.52|43.42|40.62|43.32|40.52|0
1654560730000|2022-06-07 00:12:10|43.27|40.47|43.27|40.47|43.37|40.57|43.27|40.47|0
1654560740000|2022-06-07 00:12:20|43.3|40.5|43.27|40.47|43.3|40.5|43.27|40.47|0
1654560750000|2022-06-07 00:12:30|43.23|40.43|43.27|40.47|43.27|40.47|43.23|40.43|0
1654560760000|2022-06-07 00:12:40|43.23|40.43|43.27|40.47|43.27|40.47|43.23|40.43|0
1654560770000|2022-06-07 00:12:50|43.3|40.5|43.3|40.5|43.3|40.5|43.3|40.5|0
1654560780000|2022-06-07 00:13:00|43.27|40.47|43.37|40.57|43.37|40.57|43.27|40.47|0
1654560790000|2022-06-07 00:13:10|43.42|40.62|43.42|40.62|43.42|40.62|43.42|40.62|0
1654560810000|2022-06-07 00:13:30|43.47|40.67|43.23|40.43|43.47|40.67|43.23|40.43|0
1654560820000|2022-06-07 00:13:40|43.27|40.47|43.32|40.52|43.32|40.52|43.27|40.47|0
1654560830000|2022-06-07 00:13:50|43.42|40.62|43.42|40.62|43.47|40.67|43.42|40.62|0
1654560840000|2022-06-07 00:14:00|43.37|40.57|43.47|40.67|43.47|40.67|43.37|40.57|0
1654560850000|2022-06-07 00:14:10|43.52|40.72|43.57|40.77|43.57|40.77|43.52|40.72|0
1654560860000|2022-06-07 00:14:20|43.52|40.72|43.47|40.67|43.52|40.72|43.47|40.67|0
1654560870000|2022-06-07 00:14:30|43.52|40.72|43.52|40.72|43.52|40.72|43.52|40.72|0
1654560880000|2022-06-07 00:14:40|43.47|40.67|43.37|40.57|43.47|40.67|43.37|40.57|0
1654560890000|2022-06-07 00:14:50|43.32|40.52|43.35|40.55|43.35|40.55|43.27|40.47|0
1654560900000|2022-06-07 00:15:00|43.3|40.5|43.08|40.28|43.3|40.5|43.05|40.25|0
1654560910000|2022-06-07 00:15:10|43.03|40.23|43.15|40.35|43.15|40.35|43.03|40.23|0
1654560920000|2022-06-07 00:15:20|43.18|40.38|43.15|40.35|43.18|40.38|43.15|40.35|0
1654560930000|2022-06-07 00:15:30|43.13|40.33|43.37|40.57|43.37|40.57|43.13|40.33|0
1654560940000|2022-06-07 00:15:40|43.42|40.62|43.47|40.67|43.52|40.72|43.42|40.62|0
1654560950000|2022-06-07 00:15:50|43.44|40.64|43.49|40.69|43.49|40.69|43.44|40.64|0
1654560960000|2022-06-07 00:16:00|43.52|40.72|43.52|40.72|43.54|40.74|43.52|40.72|0
1654560970000|2022-06-07 00:16:10|43.57|40.77|43.54|40.74|43.57|40.77|43.54|40.74|0
1654560980000|2022-06-07 00:16:20|43.59|40.79|43.57|40.77|43.61|40.81|43.57|40.77|0
1654560990000|2022-06-07 00:16:30|43.61|40.81|43.61|40.81|43.66|40.86|43.61|40.81|0
1654561000000|2022-06-07 00:16:40|43.69|40.89|43.69|40.89|43.69|40.89|43.69|40.89|0
1654561010000|2022-06-07 00:16:50|43.66|40.86|43.61|40.81|43.66|40.86|43.61|40.81|0
1654561020000|2022-06-07 00:17:00|43.57|40.77|43.57|40.77|43.57|40.77|43.57|40.77|0
1654561030000|2022-06-07 00:17:10|43.59|40.79|43.57|40.77|43.61|40.81|43.57|40.77|0
1654561040000|2022-06-07 00:17:20|43.61|40.81|43.61|40.81|43.61|40.81|43.61|40.81|0
1654561050000|2022-06-07 00:17:30|43.57|40.77|43.61|40.81|43.61|40.81|43.57|40.77|0
1654561060000|2022-06-07 00:17:40|43.57|40.77|43.57|40.77|43.57|40.77|43.57|40.77|0
1654561070000|2022-06-07 00:17:50|43.52|40.72|43.52|40.72|43.52|40.72|43.52|40.72|0
1654561080000|2022-06-07 00:18:00|43.47|40.67|43.52|40.72|43.52|40.72|43.47|40.67|0
1654561090000|2022-06-07 00:18:10|43.47|40.67|43.47|40.67|43.47|40.67|43.47|40.67|0
1654561120000|2022-06-07 00:18:40|43.52|40.72|43.47|40.67|43.52|40.72|43.47|40.67|0
1654561130000|2022-06-07 00:18:50|43.52|40.72|43.52|40.72|43.52|40.72|43.52|40.72|0
1654561140000|2022-06-07 00:19:00|43.54|40.74|43.56|40.76|43.56|40.76|43.54|40.74|0
1654561150000|2022-06-07 00:19:10|43.54|40.74|43.52|40.72|43.54|40.74|43.52|40.72|0
1654561160000|2022-06-07 00:19:20|43.47|40.67|43.47|40.67|43.47|40.67|43.47|40.67|0
1654561170000|2022-06-07 00:19:30|43.52|40.72|43.56|40.76|43.56|40.76|43.52|40.72|0
1654561180000|2022-06-07 00:19:40|43.52|40.72|43.54|40.74|43.54|40.74|43.52|40.72|0
1654561190000|2022-06-07 00:19:50|43.52|40.72|43.56|40.76|43.56|40.76|43.52|40.72|0
1654561200000|2022-06-07 00:20:00|43.44|40.64|43.52|40.72|43.52|40.72|43.44|40.64|0
1654561210000|2022-06-07 00:20:10|43.47|40.67|43.52|40.72|43.52|40.72|43.47|40.67|0
1654561220000|2022-06-07 00:20:20|43.49|40.69|43.52|40.72|43.52|40.72|43.47|40.67|0
1654561230000|2022-06-07 00:20:30|43.42|40.62|43.39|40.59|43.42|40.62|43.39|40.59|0
1654561240000|2022-06-07 00:20:40|43.42|40.62|43.39|40.59|43.42|40.62|43.39|40.59|0
1654561250000|2022-06-07 00:20:50|43.37|40.57|43.27|40.47|43.37|40.57|43.27|40.47|0
1654561260000|2022-06-07 00:21:00|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1654561270000|2022-06-07 00:21:10|43.17|40.37|43.22|40.42|43.22|40.42|43.17|40.37|0
1654561280000|2022-06-07 00:21:20|43.17|40.37|43.13|40.33|43.17|40.37|43.13|40.33|0
1654561290000|2022-06-07 00:21:30|43.17|40.37|43.17|40.37|43.17|40.37|43.17|40.37|0
1654561300000|2022-06-07 00:21:40|43.2|40.4|43.2|40.4|43.22|40.42|43.2|40.4|0
1654561310000|2022-06-07 00:21:50|43.17|40.37|43.13|40.33|43.17|40.37|43.13|40.33|0
1654561320000|2022-06-07 00:22:00|43.08|40.28|43.08|40.28|43.08|40.28|43.08|40.28|0
1654561330000|2022-06-07 00:22:10|43.12|40.32|43.12|40.32|43.12|40.32|43.12|40.32|0
1654561340000|2022-06-07 00:22:20|43.08|40.28|43.17|40.37|43.17|40.37|43.08|40.28|0
1654561350000|2022-06-07 00:22:30|43.22|40.42|43.22|40.42|43.22|40.42|43.22|40.42|0
1654561360000|2022-06-07 00:22:40|43.25|40.45|43.25|40.45|43.25|40.45|43.25|40.45|0
1654561370000|2022-06-07 00:22:50|43.27|40.47|43.22|40.42|43.27|40.47|43.22|40.42|0
1654561380000|2022-06-07 00:23:00|43.27|40.47|43.27|40.47|43.27|40.47|43.22|40.42|0
1654561390000|2022-06-07 00:23:10|43.32|40.52|43.22|40.42|43.32|40.52|43.22|40.42|0
1654561400000|2022-06-07 00:23:20|43.24|40.44|43.27|40.47|43.27|40.47|43.24|40.44|0
1654561420000|2022-06-07 00:23:40|43.22|40.42|43.12|40.32|43.22|40.42|43.12|40.32|0
1654561430000|2022-06-07 00:23:50|43.17|40.37|43.17|40.37|43.17|40.37|43.15|40.35|0
1654561440000|2022-06-07 00:24:00|43.12|40.32|43.12|40.32|43.12|40.32|43.1|40.3|0
1654561450000|2022-06-07 00:24:10|43.08|40.28|43.08|40.28|43.08|40.28|43.08|40.28|0
1654561460000|2022-06-07 00:24:20|43.03|40.23|42.98|40.18|43.03|40.23|42.98|40.18|0
1654561470000|2022-06-07 00:24:30|43.03|40.23|42.98|40.18|43.03|40.23|42.98|40.18|0
1654561480000|2022-06-07 00:24:40|43|40.2|43.03|40.23|43.03|40.23|42.98|40.18|0
1654561490000|2022-06-07 00:24:50|43|40.2|43.03|40.23|43.03|40.23|42.95|40.15|0
1654561500000|2022-06-07 00:25:00|42.98|40.18|42.93|40.13|42.98|40.18|42.88|40.08|0
1654561510000|2022-06-07 00:25:10|42.98|40.18|43.03|40.23|43.03|40.23|42.98|40.18|0
1654561530000|2022-06-07 00:25:30|43|40.2|42.93|40.13|43|40.2|42.93|40.13|0
1654561540000|2022-06-07 00:25:40|42.95|40.15|42.93|40.13|42.95|40.15|42.93|40.13|0
1654561550000|2022-06-07 00:25:50|42.95|40.15|42.93|40.13|42.95|40.15|42.93|40.13|0
1654561560000|2022-06-07 00:26:00|42.98|40.18|42.88|40.08|42.98|40.18|42.88|40.08|0
1654561570000|2022-06-07 00:26:10|42.86|40.06|42.88|40.08|42.88|40.08|42.83|40.03|0
1654561590000|2022-06-07 00:26:30|42.93|40.13|42.88|40.08|42.93|40.13|42.88|40.08|0
1654561610000|2022-06-07 00:26:50|42.93|40.13|42.9|40.1|42.93|40.13|42.9|40.1|0
1654561620000|2022-06-07 00:27:00|42.88|40.08|42.88|40.08|42.88|40.08|42.88|40.08|0
1654561640000|2022-06-07 00:27:20|42.93|40.13|42.98|40.18|42.98|40.18|42.93|40.13|0
1654561650000|2022-06-07 00:27:30|43|40.2|42.98|40.18|43|40.2|42.98|40.18|0
1654561660000|2022-06-07 00:27:40|43.03|40.23|43.07|40.27|43.07|40.27|43|40.2|0
1654561670000|2022-06-07 00:27:50|43.05|40.25|43.03|40.23|43.07|40.27|43.03|40.23|0
1654561680000|2022-06-07 00:28:00|43|40.2|43.03|40.23|43.03|40.23|42.98|40.18|0
1654561690000|2022-06-07 00:28:10|42.98|40.18|43|40.2|43|40.2|42.98|40.18|0
1654561700000|2022-06-07 00:28:20|42.88|40.08|42.88|40.08|42.88|40.08|42.88|40.08|0
1654561720000|2022-06-07 00:28:40|42.86|40.06|42.88|40.08|42.88|40.08|42.86|40.06|0
1654561730000|2022-06-07 00:28:50|42.93|40.13|42.93|40.13|42.93|40.13|42.93|40.13|0
1654561750000|2022-06-07 00:29:10|42.88|40.08|42.88|40.08|42.93|40.13|42.88|40.08|0
1654561760000|2022-06-07 00:29:20|42.93|40.13|42.93|40.13|42.93|40.13|42.93|40.13|0
1654561770000|2022-06-07 00:29:30|43.03|40.23|43.03|40.23|43.03|40.23|43.03|40.23|0
1654561780000|2022-06-07 00:29:40|43.05|40.25|43.07|40.27|43.07|40.27|43.05|40.25|0
1654561790000|2022-06-07 00:29:50|43.12|40.32|43.1|40.3|43.12|40.32|43.1|40.3|0
1654561800000|2022-06-07 00:30:00|43.07|40.27|43.02|40.22|43.1|40.3|43.02|40.22|0
1654561810000|2022-06-07 00:30:10|42.98|40.18|43.02|40.22|43.02|40.22|42.98|40.18|0
1654561820000|2022-06-07 00:30:20|42.98|40.18|42.93|40.13|42.98|40.18|42.93|40.13|0
1654561830000|2022-06-07 00:30:30|42.95|40.15|42.95|40.15|42.95|40.15|42.95|40.15|0
1654561840000|2022-06-07 00:30:40|42.98|40.18|42.98|40.18|42.98|40.18|42.98|40.18|0
1654561850000|2022-06-07 00:30:50|43|40.2|42.98|40.18|43|40.2|42.98|40.18|0
1654561860000|2022-06-07 00:31:00|42.93|40.13|42.88|40.08|42.93|40.13|42.88|40.08|0
1654561870000|2022-06-07 00:31:10|42.83|40.03|42.83|40.03|42.83|40.03|42.83|40.03|0
1654561900000|2022-06-07 00:31:40|42.85|40.05|42.88|40.08|42.88|40.08|42.85|40.05|0
1654561920000|2022-06-07 00:32:00|42.78|39.98|42.78|39.98|42.78|39.98|42.78|39.98|0
1654561930000|2022-06-07 00:32:10|42.83|40.03|42.83|40.03|42.83|40.03|42.83|40.03|0
1654561940000|2022-06-07 00:32:20|42.73|39.93|42.73|39.93|42.73|39.93|42.73|39.93|0
1654561960000|2022-06-07 00:32:40|42.69|39.89|42.78|39.98|42.78|39.98|42.69|39.89|0
1654561970000|2022-06-07 00:32:50|42.76|39.96|42.73|39.93|42.76|39.96|42.73|39.93|0
1654561980000|2022-06-07 00:33:00|42.69|39.89|42.66|39.86|42.69|39.89|42.66|39.86|0
1654561990000|2022-06-07 00:33:10|42.69|39.89|42.64|39.84|42.69|39.89|42.64|39.84|0
1654562000000|2022-06-07 00:33:20|42.35|39.55|42.45|39.65|42.45|39.65|42.35|39.55|0
1654562010000|2022-06-07 00:33:30|42.42|39.62|42.35|39.55|42.42|39.62|42.35|39.55|0
1654562020000|2022-06-07 00:33:40|42.3|39.5|42.25|39.45|42.3|39.5|42.25|39.45|0
1654562030000|2022-06-07 00:33:50|42.3|39.5|42.35|39.55|42.35|39.55|42.3|39.5|0
1654562050000|2022-06-07 00:34:10|42.3|39.5|42.3|39.5|42.3|39.5|42.3|39.5|0
1654562060000|2022-06-07 00:34:20|42.25|39.45|42.3|39.5|42.3|39.5|42.25|39.45|0
1654562080000|2022-06-07 00:34:40|42.35|39.55|42.32|39.52|42.35|39.55|42.32|39.52|0
1654562090000|2022-06-07 00:34:50|42.35|39.55|42.35|39.55|42.35|39.55|42.35|39.55|0
1654562110000|2022-06-07 00:35:10|42.59|39.79|42.61|39.81|42.61|39.81|42.59|39.79|0
1654562120000|2022-06-07 00:35:20|42.64|39.84|42.68|39.88|42.68|39.88|42.59|39.79|0
1654562130000|2022-06-07 00:35:30|42.64|39.84|42.59|39.79|42.64|39.84|42.52|39.72|0
1654562140000|2022-06-07 00:35:40|42.54|39.74|42.54|39.74|42.54|39.74|42.49|39.69|0
1654562150000|2022-06-07 00:35:50|42.56|39.76|42.64|39.84|42.64|39.84|42.56|39.76|0
1654562160000|2022-06-07 00:36:00|42.68|39.88|42.59|39.79|42.68|39.88|42.59|39.79|0
1654562170000|2022-06-07 00:36:10|42.54|39.74|42.52|39.72|42.54|39.74|42.52|39.72|0
1654562180000|2022-06-07 00:36:20|42.59|39.79|42.64|39.84|42.64|39.84|42.59|39.79|0
1654562200000|2022-06-07 00:36:40|42.59|39.79|42.49|39.69|42.59|39.79|42.49|39.69|0
1654562210000|2022-06-07 00:36:50|42.59|39.79|42.54|39.74|42.64|39.84|42.54|39.74|0
1654562220000|2022-06-07 00:37:00|42.59|39.79|42.68|39.88|42.68|39.88|42.59|39.79|0
1654562230000|2022-06-07 00:37:10|42.61|39.81|42.64|39.84|42.64|39.84|42.61|39.81|0
1654562240000|2022-06-07 00:37:20|42.59|39.79|42.64|39.84|42.64|39.84|42.59|39.79|0
1654562250000|2022-06-07 00:37:30|42.68|39.88|42.64|39.84|42.68|39.88|42.64|39.84|0
1654562260000|2022-06-07 00:37:40|42.68|39.88|42.68|39.88|42.68|39.88|42.64|39.84|0
1654562270000|2022-06-07 00:37:50|42.73|39.93|42.73|39.93|42.73|39.93|42.73|39.93|0
1654562280000|2022-06-07 00:38:00|42.68|39.88|42.68|39.88|42.68|39.88|42.68|39.88|0
1654562290000|2022-06-07 00:38:10|42.71|39.91|42.73|39.93|42.73|39.93|42.71|39.91|0
1654562300000|2022-06-07 00:38:20|42.76|39.96|42.88|40.08|42.88|40.08|42.76|39.96|0
1654562310000|2022-06-07 00:38:30|42.83|40.03|42.83|40.03|42.83|40.03|42.83|40.03|0
1654562320000|2022-06-07 00:38:40|42.88|40.08|42.88|40.08|42.88|40.08|42.88|40.08|0
1654562350000|2022-06-07 00:39:10|42.92|40.12|42.92|40.12|42.92|40.12|42.92|40.12|0
1654562370000|2022-06-07 00:39:30|42.95|40.15|43.02|40.22|43.02|40.22|42.95|40.15|0
1654562380000|2022-06-07 00:39:40|43.04|40.24|43.04|40.24|43.04|40.24|43.04|40.24|0
1654562390000|2022-06-07 00:39:50|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1654562400000|2022-06-07 00:40:00|43.12|40.32|43.07|40.27|43.12|40.32|43.02|40.22|0
1654562410000|2022-06-07 00:40:10|43.02|40.22|43.07|40.27|43.07|40.27|43.02|40.22|0
1654562420000|2022-06-07 00:40:20|43.02|40.22|43.07|40.27|43.07|40.27|43.02|40.22|0
1654562430000|2022-06-07 00:40:30|43.09|40.29|43.04|40.24|43.09|40.29|43.04|40.24|0
1654562440000|2022-06-07 00:40:40|43.02|40.22|43.07|40.27|43.07|40.27|43.02|40.22|0
1654562450000|2022-06-07 00:40:50|43.04|40.24|43.04|40.24|43.04|40.24|43.04|40.24|0
1654562460000|2022-06-07 00:41:00|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1654562470000|2022-06-07 00:41:10|42.97|40.17|42.97|40.17|43|40.2|42.97|40.17|0
1654562480000|2022-06-07 00:41:20|42.92|40.12|43|40.2|43|40.2|42.92|40.12|0
1654562490000|2022-06-07 00:41:30|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1654562500000|2022-06-07 00:41:40|43|40.2|43|40.2|43|40.2|43|40.2|0
1654562510000|2022-06-07 00:41:50|43.02|40.22|43.04|40.24|43.04|40.24|43.02|40.22|0
1654562520000|2022-06-07 00:42:00|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1654562530000|2022-06-07 00:42:10|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1654562540000|2022-06-07 00:42:20|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1654562580000|2022-06-07 00:43:00|42.92|40.12|42.92|40.12|42.92|40.12|42.92|40.12|0
1654562590000|2022-06-07 00:43:10|42.9|40.1|42.92|40.12|42.92|40.12|42.87|40.07|0
1654562610000|2022-06-07 00:43:30|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1654562620000|2022-06-07 00:43:40|43.02|40.22|43.02|40.22|43.04|40.24|43.02|40.22|0
1654562630000|2022-06-07 00:43:50|43.04|40.24|43.07|40.27|43.07|40.27|43.04|40.24|0
1654562640000|2022-06-07 00:44:00|43.12|40.32|43.09|40.29|43.12|40.32|43.09|40.29|0
1654562650000|2022-06-07 00:44:10|43.07|40.27|43.07|40.27|43.12|40.32|43.07|40.27|0
1654562670000|2022-06-07 00:44:30|43.09|40.29|43.14|40.34|43.16|40.36|43.09|40.29|0
1654562680000|2022-06-07 00:44:40|43.12|40.32|43.16|40.36|43.16|40.36|43.12|40.32|0
1654562700000|2022-06-07 00:45:00|43.12|40.32|43.16|40.36|43.16|40.36|43.12|40.32|0
1654562720000|2022-06-07 00:45:20|43.12|40.32|43.12|40.32|43.14|40.34|43.12|40.32|0
1654562740000|2022-06-07 00:45:40|43.07|40.27|43.02|40.22|43.07|40.27|43.02|40.22|0
1654562750000|2022-06-07 00:45:50|43.04|40.24|43.07|40.27|43.07|40.27|43.04|40.24|0
1654562760000|2022-06-07 00:46:00|43.04|40.24|43.07|40.27|43.07|40.27|43.04|40.24|0
1654562770000|2022-06-07 00:46:10|43.04|40.24|43.12|40.32|43.12|40.32|43.04|40.24|0
1654562780000|2022-06-07 00:46:20|43.09|40.29|43.02|40.22|43.09|40.29|43.02|40.22|0
1654562790000|2022-06-07 00:46:30|43.07|40.27|43.07|40.27|43.07|40.27|43.04|40.24|0
1654562800000|2022-06-07 00:46:40|43.04|40.24|43.02|40.22|43.04|40.24|43.02|40.22|0
1654562820000|2022-06-07 00:47:00|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1654562830000|2022-06-07 00:47:10|42.97|40.17|42.92|40.12|42.97|40.17|42.87|40.07|0
1654562840000|2022-06-07 00:47:20|42.9|40.1|42.78|39.98|42.92|40.12|42.78|39.98|0
1654562850000|2022-06-07 00:47:30|42.82|40.02|42.87|40.07|42.87|40.07|42.82|40.02|0
1654562860000|2022-06-07 00:47:40|42.92|40.12|42.92|40.12|42.92|40.12|42.92|40.12|0
1654562870000|2022-06-07 00:47:50|42.97|40.17|42.97|40.17|43.02|40.22|42.97|40.17|0
1654562880000|2022-06-07 00:48:00|42.94|40.14|42.94|40.14|42.94|40.14|42.94|40.14|0
1654562890000|2022-06-07 00:48:10|42.9|40.1|42.92|40.12|42.92|40.12|42.87|40.07|0
1654562900000|2022-06-07 00:48:20|42.87|40.07|42.92|40.12|42.92|40.12|42.87|40.07|0
1654562910000|2022-06-07 00:48:30|42.9|40.1|42.9|40.1|42.9|40.1|42.9|40.1|0
1654562920000|2022-06-07 00:48:40|42.92|40.12|43.04|40.24|43.04|40.24|42.92|40.12|0
1654562930000|2022-06-07 00:48:50|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1654562940000|2022-06-07 00:49:00|43.09|40.29|43.11|40.31|43.11|40.31|43.09|40.29|0
1654562960000|2022-06-07 00:49:20|43.09|40.29|43.09|40.29|43.09|40.29|43.09|40.29|0
1654562970000|2022-06-07 00:49:30|43.16|40.36|43.16|40.36|43.16|40.36|43.11|40.31|0
1654562980000|2022-06-07 00:49:40|43.11|40.31|43.07|40.27|43.11|40.31|43.07|40.27|0
1654562990000|2022-06-07 00:49:50|43.09|40.29|43.07|40.27|43.09|40.29|43.07|40.27|0
1654563010000|2022-06-07 00:50:10|43.11|40.31|43.21|40.41|43.21|40.41|43.11|40.31|0
1654563020000|2022-06-07 00:50:20|43.16|40.36|43.11|40.31|43.16|40.36|43.11|40.31|0
1654563030000|2022-06-07 00:50:30|43.16|40.36|43.07|40.27|43.16|40.36|43.07|40.27|0
1654563040000|2022-06-07 00:50:40|43.11|40.31|43.07|40.27|43.11|40.31|43.07|40.27|0
1654563050000|2022-06-07 00:50:50|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1654563060000|2022-06-07 00:51:00|43.07|40.27|43.07|40.27|43.07|40.27|43.07|40.27|0
1654563070000|2022-06-07 00:51:10|43.02|40.22|43.02|40.22|43.02|40.22|43.02|40.22|0
1654563080000|2022-06-07 00:51:20|42.99|40.19|43.02|40.22|43.02|40.22|42.99|40.19|0
1654563100000|2022-06-07 00:51:40|43.04|40.24|43.02|40.22|43.04|40.24|43.02|40.22|0
1654563110000|2022-06-07 00:51:50|42.99|40.19|42.97|40.17|42.99|40.19|42.97|40.17|0
1654563130000|2022-06-07 00:52:10|42.99|40.19|42.99|40.19|42.99|40.19|42.99|40.19|0
1654563140000|2022-06-07 00:52:20|43.02|40.22|42.97|40.17|43.02|40.22|42.97|40.17|0
1654563150000|2022-06-07 00:52:30|42.92|40.12|42.92|40.12|42.92|40.12|42.92|40.12|0
1654563160000|2022-06-07 00:52:40|42.87|40.07|42.82|40.02|42.87|40.07|42.82|40.02|0
1654563180000|2022-06-07 00:53:00|42.85|40.05|42.87|40.07|42.87|40.07|42.82|40.02|0
1654563190000|2022-06-07 00:53:10|42.92|40.12|42.87|40.07|42.92|40.12|42.87|40.07|0
1654563200000|2022-06-07 00:53:20|42.89|40.09|42.92|40.12|42.92|40.12|42.89|40.09|0
1654563210000|2022-06-07 00:53:30|42.87|40.07|42.82|40.02|42.87|40.07|42.82|40.02|0
1654563220000|2022-06-07 00:53:40|42.77|39.97|42.8|40|42.8|40|42.77|39.97|0
1654563230000|2022-06-07 00:53:50|42.77|39.97|42.73|39.93|42.77|39.97|42.73|39.93|0
1654563240000|2022-06-07 00:54:00|42.68|39.88|42.68|39.88|42.68|39.88|42.68|39.88|0
1654563250000|2022-06-07 00:54:10|42.63|39.83|42.68|39.88|42.68|39.88|42.63|39.83|0
1654563270000|2022-06-07 00:54:30|42.63|39.83|42.65|39.85|42.68|39.88|42.63|39.83|0
1654563280000|2022-06-07 00:54:40|42.68|39.88|42.63|39.83|42.68|39.88|42.63|39.83|0
1654563290000|2022-06-07 00:54:50|42.68|39.88|42.7|39.9|42.7|39.9|42.68|39.88|0
1654563300000|2022-06-07 00:55:00|42.92|40.12|43.06|40.26|43.06|40.26|42.92|40.12|0
1654563310000|2022-06-07 00:55:10|43.04|40.24|43.02|40.22|43.06|40.26|43.02|40.22|0
1654563320000|2022-06-07 00:55:20|42.99|40.19|42.87|40.07|42.99|40.19|42.87|40.07|0
1654563330000|2022-06-07 00:55:30|42.92|40.12|42.87|40.07|42.92|40.12|42.87|40.07|0
1654563340000|2022-06-07 00:55:40|42.89|40.09|42.92|40.12|42.92|40.12|42.89|40.09|0
1654563350000|2022-06-07 00:55:50|42.97|40.17|42.92|40.12|42.97|40.17|42.92|40.12|0
1654563360000|2022-06-07 00:56:00|42.87|40.07|42.92|40.12|42.92|40.12|42.87|40.07|0
1654563370000|2022-06-07 00:56:10|42.87|40.07|42.84|40.04|42.87|40.07|42.84|40.04|0
1654563380000|2022-06-07 00:56:20|42.87|40.07|42.97|40.17|42.97|40.17|42.87|40.07|0
1654563390000|2022-06-07 00:56:30|43.01|40.21|43.01|40.21|43.01|40.21|43.01|40.21|0
1654563400000|2022-06-07 00:56:40|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1654563410000|2022-06-07 00:56:50|42.99|40.19|42.97|40.17|42.99|40.19|42.97|40.17|0
1654563420000|2022-06-07 00:57:00|42.94|40.14|42.92|40.12|42.94|40.14|42.92|40.12|0
1654563430000|2022-06-07 00:57:10|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1654563450000|2022-06-07 00:57:30|42.99|40.19|42.97|40.17|43.01|40.21|42.97|40.17|0
1654563460000|2022-06-07 00:57:40|42.92|40.12|42.87|40.07|42.92|40.12|42.87|40.07|0
1654563480000|2022-06-07 00:58:00|42.92|40.12|42.87|40.07|42.92|40.12|42.87|40.07|0
1654563490000|2022-06-07 00:58:10|42.82|40.02|42.87|40.07|42.87|40.07|42.82|40.02|0
1654563500000|2022-06-07 00:58:20|42.82|40.02|42.82|40.02|42.82|40.02|42.82|40.02|0
1654563520000|2022-06-07 00:58:40|42.77|39.97|42.8|40|42.8|40|42.77|39.97|0
1654563530000|2022-06-07 00:58:50|42.82|40.02|42.92|40.12|42.92|40.12|42.82|40.02|0
1654563560000|2022-06-07 00:59:20|42.97|40.17|42.99|40.19|42.99|40.19|42.97|40.17|0
1654563570000|2022-06-07 00:59:30|43.01|40.21|42.99|40.19|43.01|40.21|42.97|40.17|0
1654563580000|2022-06-07 00:59:40|42.97|40.17|42.97|40.17|42.97|40.17|42.97|40.17|0
1654563590000|2022-06-07 00:59:50|42.94|40.14|42.94|40.14|42.94|40.14|42.94|40.14|0
1654563600000|2022-06-07 01:00:00|42.97|40.17|42.97|40.17|42.97|40.17|42.92|40.12|0
1654563610000|2022-06-07 01:00:10|43.01|40.21|43.06|40.26|43.06|40.26|43.01|40.21|0
1654563620000|2022-06-07 01:00:20|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1654563630000|2022-06-07 01:00:30|43.16|40.36|43.16|40.36|43.21|40.41|43.16|40.36|0
1654563640000|2022-06-07 01:00:40|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1654563660000|2022-06-07 01:01:00|43.16|40.36|43.16|40.36|43.21|40.41|43.16|40.36|0
1654563680000|2022-06-07 01:01:20|43.21|40.41|43.26|40.46|43.26|40.46|43.21|40.41|0
1654563700000|2022-06-07 01:01:40|43.28|40.48|43.3|40.5|43.3|40.5|43.28|40.48|0
1654563710000|2022-06-07 01:01:50|43.26|40.46|43.26|40.46|43.26|40.46|43.26|40.46|0
1654563720000|2022-06-07 01:02:00|43.3|40.5|43.35|40.55|43.4|40.6|43.3|40.5|0
1654563730000|2022-06-07 01:02:10|43.4|40.6|43.5|40.7|43.5|40.7|43.4|40.6|0
1654563740000|2022-06-07 01:02:20|43.45|40.65|43.55|40.75|43.55|40.75|43.45|40.65|0
1654563750000|2022-06-07 01:02:30|43.5|40.7|43.55|40.75|43.55|40.75|43.5|40.7|0
1654563760000|2022-06-07 01:02:40|43.5|40.7|43.5|40.7|43.5|40.7|43.5|40.7|0
1654563770000|2022-06-07 01:02:50|43.45|40.65|43.45|40.65|43.45|40.65|43.45|40.65|0
1654563780000|2022-06-07 01:03:00|43.5|40.7|43.45|40.65|43.5|40.7|43.45|40.65|0
1654563790000|2022-06-07 01:03:10|43.5|40.7|43.5|40.7|43.5|40.7|43.5|40.7|0
1654563800000|2022-06-07 01:03:20|43.45|40.65|43.45|40.65|43.45|40.65|43.45|40.65|0
1654563810000|2022-06-07 01:03:30|43.5|40.7|43.5|40.7|43.5|40.7|43.5|40.7|0
1654563850000|2022-06-07 01:04:10|43.55|40.75|43.52|40.72|43.55|40.75|43.52|40.72|0
1654563860000|2022-06-07 01:04:20|43.5|40.7|43.5|40.7|43.5|40.7|43.5|40.7|0
1654563880000|2022-06-07 01:04:40|43.45|40.65|43.5|40.7|43.5|40.7|43.45|40.65|0
1654563890000|2022-06-07 01:04:50|43.55|40.75|43.55|40.75|43.55|40.75|43.55|40.75|0
1654563910000|2022-06-07 01:05:10|43.5|40.7|43.47|40.67|43.5|40.7|43.45|40.65|0
1654563920000|2022-06-07 01:05:20|43.45|40.65|43.45|40.65|43.45|40.65|43.4|40.6|0
1654563930000|2022-06-07 01:05:30|43.5|40.7|43.45|40.65|43.5|40.7|43.45|40.65|0
1654563950000|2022-06-07 01:05:50|43.5|40.7|43.5|40.7|43.5|40.7|43.45|40.65|0
1654563960000|2022-06-07 01:06:00|43.55|40.75|43.55|40.75|43.55|40.75|43.55|40.75|0
1654563970000|2022-06-07 01:06:10|43.6|40.8|43.6|40.8|43.6|40.8|43.6|40.8|0
1654563980000|2022-06-07 01:06:20|43.55|40.75|43.55|40.75|43.55|40.75|43.55|40.75|0
1654563990000|2022-06-07 01:06:30|43.52|40.72|43.47|40.67|43.52|40.72|43.45|40.65|0
1654564000000|2022-06-07 01:06:40|43.45|40.65|43.45|40.65|43.5|40.7|43.45|40.65|0
1654564010000|2022-06-07 01:06:50|43.47|40.67|43.55|40.75|43.55|40.75|43.47|40.67|0
1654564020000|2022-06-07 01:07:00|43.52|40.72|43.5|40.7|43.55|40.75|43.5|40.7|0
1654564030000|2022-06-07 01:07:10|43.55|40.75|43.59|40.79|43.59|40.79|43.55|40.75|0
1654564040000|2022-06-07 01:07:20|43.64|40.84|43.64|40.84|43.64|40.84|43.59|40.79|0
1654564050000|2022-06-07 01:07:30|43.59|40.79|43.59|40.79|43.59|40.79|43.57|40.77|0
1654564070000|2022-06-07 01:07:50|43.64|40.84|43.59|40.79|43.64|40.84|43.59|40.79|0
1654564080000|2022-06-07 01:08:00|43.64|40.84|43.64|40.84|43.64|40.84|43.59|40.79|0
1654564100000|2022-06-07 01:08:20|43.62|40.82|43.59|40.79|43.62|40.82|43.59|40.79|0
1654564110000|2022-06-07 01:08:30|43.69|40.89|43.74|40.94|43.74|40.94|43.69|40.89|0
1654564120000|2022-06-07 01:08:40|43.79|40.99|43.79|40.99|43.79|40.99|43.79|40.99|0
1654564130000|2022-06-07 01:08:50|43.74|40.94|43.79|40.99|43.79|40.99|43.74|40.94|0
1654564140000|2022-06-07 01:09:00|43.74|40.94|43.64|40.84|43.74|40.94|43.64|40.84|0
1654564150000|2022-06-07 01:09:10|43.69|40.89|43.67|40.87|43.69|40.89|43.67|40.87|0
1654564160000|2022-06-07 01:09:20|43.64|40.84|43.59|40.79|43.64|40.84|43.59|40.79|0
1654564170000|2022-06-07 01:09:30|43.55|40.75|43.59|40.79|43.59|40.79|43.55|40.75|0
1654564180000|2022-06-07 01:09:40|43.55|40.75|43.55|40.75|43.55|40.75|43.55|40.75|0
1654564190000|2022-06-07 01:09:50|43.5|40.7|43.45|40.65|43.5|40.7|43.45|40.65|0
1654564200000|2022-06-07 01:10:00|43.5|40.7|43.5|40.7|43.5|40.7|43.5|40.7|0
1654564220000|2022-06-07 01:10:20|43.54|40.74|43.54|40.74|43.54|40.74|43.54|40.74|0
1654564240000|2022-06-07 01:10:40|43.59|40.79|43.54|40.74|43.59|40.79|43.54|40.74|0
1654564260000|2022-06-07 01:11:00|43.5|40.7|43.5|40.7|43.5|40.7|43.5|40.7|0
1654564270000|2022-06-07 01:11:10|43.47|40.67|43.45|40.65|43.47|40.67|43.45|40.65|0
1654564280000|2022-06-07 01:11:20|43.47|40.67|43.35|40.55|43.47|40.67|43.35|40.55|0
1654564290000|2022-06-07 01:11:30|43.4|40.6|43.4|40.6|43.4|40.6|43.4|40.6|0
1654564300000|2022-06-07 01:11:40|43.37|40.57|43.35|40.55|43.37|40.57|43.35|40.55|0
1654564310000|2022-06-07 01:11:50|43.3|40.5|43.3|40.5|43.3|40.5|43.3|40.5|0
1654564320000|2022-06-07 01:12:00|43.25|40.45|43.25|40.45|43.25|40.45|43.25|40.45|0
1654564330000|2022-06-07 01:12:10|43.23|40.43|43.25|40.45|43.25|40.45|43.2|40.4|0
1654564340000|2022-06-07 01:12:20|43.23|40.43|43.25|40.45|43.25|40.45|43.2|40.4|0
1654564350000|2022-06-07 01:12:30|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1654564360000|2022-06-07 01:12:40|43.15|40.35|43.15|40.35|43.15|40.35|43.15|40.35|0
1654564370000|2022-06-07 01:12:50|43.11|40.31|43.15|40.35|43.15|40.35|43.11|40.31|0
1654564380000|2022-06-07 01:13:00|43.11|40.31|43.11|40.31|43.11|40.31|43.11|40.31|0
1654564390000|2022-06-07 01:13:10|43.13|40.33|43.11|40.31|43.13|40.33|43.11|40.31|0
1654564400000|2022-06-07 01:13:20|43.15|40.35|43.15|40.35|43.15|40.35|43.15|40.35|0
1654564410000|2022-06-07 01:13:30|43.18|40.38|43.2|40.4|43.2|40.4|43.18|40.38|0
1654564420000|2022-06-07 01:13:40|43.25|40.45|43.2|40.4|43.25|40.45|43.2|40.4|0
1654564430000|2022-06-07 01:13:50|43.18|40.38|43.2|40.4|43.2|40.4|43.18|40.38|0
1654564440000|2022-06-07 01:14:00|43.15|40.35|43.18|40.38|43.18|40.38|43.15|40.35|0
1654564450000|2022-06-07 01:14:10|43.2|40.4|43.3|40.5|43.3|40.5|43.2|40.4|0
1654564460000|2022-06-07 01:14:20|43.35|40.55|43.37|40.57|43.4|40.6|43.35|40.55|0
1654564470000|2022-06-07 01:14:30|43.35|40.55|43.3|40.5|43.35|40.55|43.3|40.5|0
1654564480000|2022-06-07 01:14:40|43.25|40.45|43.2|40.4|43.25|40.45|43.2|40.4|0
1654564490000|2022-06-07 01:14:50|43.23|40.43|43.2|40.4|43.23|40.43|43.2|40.4|0
1654564500000|2022-06-07 01:15:00|43.13|40.33|43.08|40.28|43.15|40.35|43.08|40.28|0
1654564510000|2022-06-07 01:15:10|43.15|40.35|43.15|40.35|43.15|40.35|43.15|40.35|0
1654564520000|2022-06-07 01:15:20|43.18|40.38|43.15|40.35|43.18|40.38|43.13|40.33|0
1654564530000|2022-06-07 01:15:30|43.1|40.3|43.15|40.35|43.15|40.35|43.1|40.3|0
1654564540000|2022-06-07 01:15:40|43.2|40.4|43.2|40.4|43.25|40.45|43.2|40.4|0
1654564550000|2022-06-07 01:15:50|43.25|40.45|43.25|40.45|43.25|40.45|43.25|40.45|0
1654564560000|2022-06-07 01:16:00|43.3|40.5|43.4|40.6|43.4|40.6|43.3|40.5|0
1654564570000|2022-06-07 01:16:10|43.37|40.57|43.25|40.45|43.37|40.57|43.25|40.45|0
1654564580000|2022-06-07 01:16:20|43.2|40.4|43.15|40.35|43.2|40.4|43.15|40.35|0
1654564590000|2022-06-07 01:16:30|43.18|40.38|43.2|40.4|43.2|40.4|43.18|40.38|0
1654564600000|2022-06-07 01:16:40|43.18|40.38|43.18|40.38|43.18|40.38|43.18|40.38|0
1654564610000|2022-06-07 01:16:50|43.2|40.4|43.22|40.42|43.22|40.42|43.2|40.4|0
1654564620000|2022-06-07 01:17:00|43.2|40.4|43.2|40.4|43.22|40.42|43.2|40.4|0
1654564630000|2022-06-07 01:17:10|43.25|40.45|43.32|40.52|43.32|40.52|43.25|40.45|0
1654564640000|2022-06-07 01:17:20|43.35|40.55|43.35|40.55|43.35|40.55|43.35|40.55|0
1654564650000|2022-06-07 01:17:30|43.4|40.6|43.35|40.55|43.4|40.6|43.35|40.55|0
1654564660000|2022-06-07 01:17:40|43.4|40.6|43.4|40.6|43.44|40.64|43.4|40.6|0
1654564670000|2022-06-07 01:17:50|43.42|40.62|43.3|40.5|43.42|40.62|43.3|40.5|0
1654564680000|2022-06-07 01:18:00|43.35|40.55|43.44|40.64|43.44|40.64|43.35|40.55|0
1654564690000|2022-06-07 01:18:10|43.49|40.69|43.59|40.79|43.59|40.79|43.49|40.69|0
1654564700000|2022-06-07 01:18:20|43.61|40.81|43.64|40.84|43.69|40.89|43.61|40.81|0
1654564710000|2022-06-07 01:18:30|43.69|40.89|43.69|40.89|43.69|40.89|43.69|40.89|0
1654564720000|2022-06-07 01:18:40|43.81|41.01|43.66|40.86|43.81|41.01|43.66|40.86|0
1654564730000|2022-06-07 01:18:50|43.69|40.89|43.66|40.86|43.69|40.89|43.64|40.84|0
1654564740000|2022-06-07 01:19:00|43.69|40.89|43.59|40.79|43.69|40.89|43.59|40.79|0
1654564750000|2022-06-07 01:19:10|43.61|40.81|43.64|40.84|43.64|40.84|43.61|40.81|0
1654564760000|2022-06-07 01:19:20|43.61|40.81|43.64|40.84|43.64|40.84|43.61|40.81|0
1654564770000|2022-06-07 01:19:30|43.66|40.86|43.66|40.86|43.71|40.91|43.64|40.84|0
1654564780000|2022-06-07 01:19:40|43.64|40.84|43.69|40.89|43.69|40.89|43.64|40.84|0
1654564790000|2022-06-07 01:19:50|43.66|40.86|43.64|40.84|43.69|40.89|43.64|40.84|0
1654564800000|2022-06-07 01:20:00|43.66|40.86|43.49|40.69|43.66|40.86|43.49|40.69|0
1654564810000|2022-06-07 01:20:10|43.44|40.64|43.39|40.59|43.44|40.64|43.39|40.59|0
1654564820000|2022-06-07 01:20:20|43.35|40.55|43.35|40.55|43.35|40.55|43.35|40.55|0
1654564830000|2022-06-07 01:20:30|43.37|40.57|43.39|40.59|43.42|40.62|43.37|40.57|0
1654564840000|2022-06-07 01:20:40|43.3|40.5|43.39|40.59|43.39|40.59|43.3|40.5|0
1654564850000|2022-06-07 01:20:50|43.35|40.55|43.3|40.5|43.39|40.59|43.3|40.5|0
1654564860000|2022-06-07 01:21:00|43.25|40.45|43.27|40.47|43.27|40.47|43.25|40.45|0
1654564870000|2022-06-07 01:21:10|43.3|40.5|43.3|40.5|43.3|40.5|43.25|40.45|0
1654564880000|2022-06-07 01:21:20|43.27|40.47|43.25|40.45|43.27|40.47|43.25|40.45|0
1654564890000|2022-06-07 01:21:30|43.3|40.5|43.32|40.52|43.39|40.59|43.3|40.5|0
1654564900000|2022-06-07 01:21:40|43.3|40.5|43.35|40.55|43.35|40.55|43.3|40.5|0
1654564910000|2022-06-07 01:21:50|43.39|40.59|43.39|40.59|43.39|40.59|43.39|40.59|0
1654564920000|2022-06-07 01:22:00|43.44|40.64|43.39|40.59|43.44|40.64|43.39|40.59|0
1654564930000|2022-06-07 01:22:10|43.35|40.55|43.3|40.5|43.39|40.59|43.3|40.5|0
1654564940000|2022-06-07 01:22:20|43.27|40.47|43.3|40.5|43.3|40.5|43.27|40.47|0
1654564950000|2022-06-07 01:22:30|43.32|40.52|43.34|40.54|43.34|40.54|43.3|40.5|0
1654564960000|2022-06-07 01:22:40|43.32|40.52|43.3|40.5|43.32|40.52|43.3|40.5|0
1654564970000|2022-06-07 01:22:50|43.25|40.45|43.2|40.4|43.25|40.45|43.2|40.4|0
1654564980000|2022-06-07 01:23:00|43.22|40.42|43.25|40.45|43.25|40.45|43.22|40.42|0
1654564990000|2022-06-07 01:23:10|43.22|40.42|43.2|40.4|43.22|40.42|43.2|40.4|0
1654565000000|2022-06-07 01:23:20|43.17|40.37|43.15|40.35|43.2|40.4|43.15|40.35|0
1654565010000|2022-06-07 01:23:30|43.17|40.37|43.22|40.42|43.22|40.42|43.17|40.37|0
1654565020000|2022-06-07 01:23:40|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1654565030000|2022-06-07 01:23:50|43.15|40.35|43.15|40.35|43.15|40.35|43.15|40.35|0
1654565040000|2022-06-07 01:24:00|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1654565050000|2022-06-07 01:24:10|43.17|40.37|43.15|40.35|43.17|40.37|43.15|40.35|0
1654565060000|2022-06-07 01:24:20|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1654565070000|2022-06-07 01:24:30|43.25|40.45|43.25|40.45|43.25|40.45|43.25|40.45|0
1654565090000|2022-06-07 01:24:50|43.2|40.4|43.25|40.45|43.25|40.45|43.2|40.4|0
1654565100000|2022-06-07 01:25:00|43.2|40.4|43.2|40.4|43.2|40.4|43.2|40.4|0
1654565110000|2022-06-07 01:25:10|43|40.2|43|40.2|43|40.2|43|40.2|0
1654565120000|2022-06-07 01:25:20|42.96|40.16|42.81|40.01|42.96|40.16|42.81|40.01|0
1654565130000|2022-06-07 01:25:30|42.76|39.96|42.71|39.91|42.76|39.96|42.71|39.91|0
1654565140000|2022-06-07 01:25:40|42.76|39.96|42.76|39.96|42.76|39.96|42.71|39.91|0
1654565150000|2022-06-07 01:25:50|42.62|39.82|42.59|39.79|42.62|39.82|42.57|39.77|0
1654565160000|2022-06-07 01:26:00|42.57|39.77|42.45|39.65|42.57|39.77|42.45|39.65|0
1654565170000|2022-06-07 01:26:10|42.43|39.63|42.19|39.39|42.43|39.63|42.19|39.39|0
1654565180000|2022-06-07 01:26:20|41.4|38.6|41.33|38.53|41.4|38.6|41.33|38.53|0
1654565190000|2022-06-07 01:26:30|41.45|38.65|40.5|37.7|41.45|38.65|40.5|37.7|0
1654565200000|2022-06-07 01:26:40|40.17|37.37|40.68|37.88|40.68|37.88|40.17|37.37|0
1654565210000|2022-06-07 01:26:50|40.73|37.93|40.68|37.88|40.73|37.93|40.63|37.83|0
1654565220000|2022-06-07 01:27:00|40.5|37.7|40.31|37.51|40.59|37.79|40.26|37.46|0
1654565230000|2022-06-07 01:27:10|40.26|37.46|40.08|37.28|40.26|37.46|40.08|37.28|0
1654565240000|2022-06-07 01:27:20|40.04|37.24|40.7|37.9|40.86|38.06|40.04|37.24|0
1654565250000|2022-06-07 01:27:30|40.68|37.88|40.75|37.95|40.75|37.95|40.68|37.88|0
1654565260000|2022-06-07 01:27:40|40.79|37.99|40.91|38.11|40.91|38.11|40.79|37.99|0
1654565270000|2022-06-07 01:27:50|40.98|38.18|40.93|38.13|40.98|38.18|40.89|38.09|0
1654565280000|2022-06-07 01:28:00|40.96|38.16|41.12|38.32|41.12|38.32|40.96|38.16|0
1654565290000|2022-06-07 01:28:10|40.98|38.18|41.05|38.25|41.05|38.25|40.93|38.13|0
1654565300000|2022-06-07 01:28:20|40.84|38.04|40.79|37.99|40.84|38.04|40.7|37.9|0
1654565310000|2022-06-07 01:28:30|40.75|37.95|40.56|37.76|40.75|37.95|40.56|37.76|0
1654565320000|2022-06-07 01:28:40|40.59|37.79|40.56|37.76|40.59|37.79|40.52|37.72|0
1654565330000|2022-06-07 01:28:50|40.52|37.72|40.52|37.72|40.56|37.76|40.52|37.72|0
1654565340000|2022-06-07 01:29:00|40.7|37.9|40.68|37.88|40.75|37.95|40.66|37.86|0
1654565350000|2022-06-07 01:29:10|40.77|37.97|40.79|37.99|40.79|37.99|40.77|37.97|0
1654565360000|2022-06-07 01:29:20|40.7|37.9|40.89|38.09|40.89|38.09|40.7|37.9|0
1654565370000|2022-06-07 01:29:30|40.93|38.13|40.98|38.18|40.98|38.18|40.93|38.13|0
1654565380000|2022-06-07 01:29:40|40.93|38.13|40.93|38.13|40.93|38.13|40.93|38.13|0
1654565390000|2022-06-07 01:29:50|40.98|38.18|41.03|38.23|41.03|38.23|40.93|38.13|0
1654565400000|2022-06-07 01:30:00|41.17|38.37|41.21|38.41|41.21|38.41|41.17|38.37|0
1654565410000|2022-06-07 01:30:10|41.17|38.37|41.03|38.23|41.17|38.37|41.03|38.23|0
1654565420000|2022-06-07 01:30:20|41.12|38.32|41.17|38.37|41.17|38.37|41.12|38.32|0
1654565430000|2022-06-07 01:30:30|41.12|38.32|40.93|38.13|41.12|38.32|40.93|38.13|0
1654565440000|2022-06-07 01:30:40|40.7|37.9|40.84|38.04|40.84|38.04|40.7|37.9|0
1654565450000|2022-06-07 01:30:50|40.79|37.99|41|38.2|41|38.2|40.79|37.99|0
1654565460000|2022-06-07 01:31:00|41.09|38.29|41.12|38.32|41.17|38.37|41.09|38.29|0
1654565470000|2022-06-07 01:31:10|41.07|38.27|41.07|38.27|41.12|38.32|41.07|38.27|0
1654565480000|2022-06-07 01:31:20|41.12|38.32|41.03|38.23|41.21|38.41|41.03|38.23|0
1654565490000|2022-06-07 01:31:30|40.98|38.18|41.16|38.36|41.16|38.36|40.98|38.18|0
1654565500000|2022-06-07 01:31:40|41.07|38.27|41.03|38.23|41.12|38.32|41.03|38.23|0
1654565510000|2022-06-07 01:31:50|41.07|38.27|41.09|38.29|41.09|38.29|41.05|38.25|0
1654565520000|2022-06-07 01:32:00|41.16|38.36|41.21|38.41|41.21|38.41|41.16|38.36|0
1654565540000|2022-06-07 01:32:20|41.26|38.46|41.3|38.5|41.3|38.5|41.26|38.46|0
1654565550000|2022-06-07 01:32:30|41.26|38.46|41.21|38.41|41.26|38.46|41.16|38.36|0
1654565560000|2022-06-07 01:32:40|41.16|38.36|41.23|38.43|41.23|38.43|41.16|38.36|0
1654565570000|2022-06-07 01:32:50|41.26|38.46|41.12|38.32|41.28|38.48|41.12|38.32|0
1654565580000|2022-06-07 01:33:00|41.02|38.22|41.12|38.32|41.21|38.41|41.02|38.22|0
1654565590000|2022-06-07 01:33:10|41.07|38.27|41.07|38.27|41.12|38.32|41.07|38.27|0
1654565600000|2022-06-07 01:33:20|41.12|38.32|41.16|38.36|41.16|38.36|41.07|38.27|0
1654565610000|2022-06-07 01:33:30|41.21|38.41|41.21|38.41|41.21|38.41|41.16|38.36|0
1654565620000|2022-06-07 01:33:40|41.16|38.36|41.16|38.36|41.23|38.43|40.93|38.13|0
1654565630000|2022-06-07 01:33:50|41.14|38.34|41.14|38.34|41.14|38.34|41.12|38.32|0
1654565640000|2022-06-07 01:34:00|41.12|38.32|41.28|38.48|41.28|38.48|41.12|38.32|0
1654565650000|2022-06-07 01:34:10|41.35|38.55|41.49|38.69|41.49|38.69|41.35|38.55|0
1654565660000|2022-06-07 01:34:20|41.54|38.74|41.54|38.74|41.59|38.79|41.54|38.74|0
1654565670000|2022-06-07 01:34:30|41.56|38.76|41.56|38.76|41.56|38.76|41.51|38.71|0
1654565680000|2022-06-07 01:34:40|41.59|38.79|41.54|38.74|41.59|38.79|41.51|38.71|0
1654565690000|2022-06-07 01:34:50|41.51|38.71|41.51|38.71|41.54|38.74|41.51|38.71|0
1654565700000|2022-06-07 01:35:00|41.54|38.74|41.35|38.55|41.54|38.74|41.35|38.55|0
1654565710000|2022-06-07 01:35:10|41.4|38.6|41.42|38.62|41.44|38.64|41.4|38.6|0
1654565720000|2022-06-07 01:35:20|41.37|38.57|41.35|38.55|41.4|38.6|41.35|38.55|0
1654565730000|2022-06-07 01:35:30|41.3|38.5|41.35|38.55|41.35|38.55|41.3|38.5|0
1654565740000|2022-06-07 01:35:40|41.33|38.53|41.4|38.6|41.4|38.6|41.33|38.53|0
1654565750000|2022-06-07 01:35:50|41.42|38.62|41.4|38.6|41.42|38.62|41.4|38.6|0
1654565760000|2022-06-07 01:36:00|41.44|38.64|41.54|38.74|41.58|38.78|41.44|38.64|0
1654565770000|2022-06-07 01:36:10|41.49|38.69|41.49|38.69|41.49|38.69|41.44|38.64|0
1654565780000|2022-06-07 01:36:20|41.54|38.74|41.68|38.88|41.7|38.9|41.54|38.74|0
1654565790000|2022-06-07 01:36:30|41.73|38.93|41.63|38.83|41.73|38.93|41.63|38.83|0
1654565800000|2022-06-07 01:36:40|41.77|38.97|41.82|39.02|41.82|39.02|41.77|38.97|0
1654565810000|2022-06-07 01:36:50|41.73|38.93|41.77|38.97|41.77|38.97|41.73|38.93|0
1654565820000|2022-06-07 01:37:00|41.7|38.9|41.77|38.97|41.77|38.97|41.7|38.9|0
1654565830000|2022-06-07 01:37:10|41.73|38.93|41.68|38.88|41.73|38.93|41.68|38.88|0
1654565840000|2022-06-07 01:37:20|41.63|38.83|41.8|39|41.8|39|41.63|38.83|0
1654565850000|2022-06-07 01:37:30|41.77|38.97|41.91|39.11|41.91|39.11|41.77|38.97|0
1654565860000|2022-06-07 01:37:40|41.87|39.07|41.89|39.09|41.91|39.11|41.87|39.07|0
1654565870000|2022-06-07 01:37:50|41.91|39.11|41.91|39.11|41.91|39.11|41.91|39.11|0
1654565880000|2022-06-07 01:38:00|41.87|39.07|41.91|39.11|41.91|39.11|41.87|39.07|0
1654565890000|2022-06-07 01:38:10|41.89|39.09|41.91|39.11|41.96|39.16|41.89|39.09|0
1654565900000|2022-06-07 01:38:20|41.94|39.14|41.94|39.14|41.94|39.14|41.94|39.14|0
1654565910000|2022-06-07 01:38:30|41.96|39.16|41.91|39.11|41.96|39.16|41.91|39.11|0
1654565920000|2022-06-07 01:38:40|41.87|39.07|41.82|39.02|41.87|39.07|41.82|39.02|0
1654565930000|2022-06-07 01:38:50|41.87|39.07|41.82|39.02|41.87|39.07|41.82|39.02|0
1654565940000|2022-06-07 01:39:00|41.87|39.07|41.87|39.07|41.87|39.07|41.87|39.07|0
1654565950000|2022-06-07 01:39:10|41.84|39.04|41.87|39.07|41.87|39.07|41.82|39.02|0
1654565960000|2022-06-07 01:39:20|41.82|39.02|41.84|39.04|41.89|39.09|41.82|39.02|0
1654565970000|2022-06-07 01:39:30|41.77|38.97|41.77|38.97|41.77|38.97|41.77|38.97|0
1654565980000|2022-06-07 01:39:40|41.72|38.92|41.77|38.97|41.77|38.97|41.72|38.92|0
1654565990000|2022-06-07 01:39:50|41.79|38.99|41.77|38.97|41.82|39.02|41.77|38.97|0
1654566000000|2022-06-07 01:40:00|41.72|38.92|41.68|38.88|41.72|38.92|41.63|38.83|0
1654566010000|2022-06-07 01:40:10|41.72|38.92|41.77|38.97|41.77|38.97|41.72|38.92|0
1654566020000|2022-06-07 01:40:20|41.72|38.92|41.63|38.83|41.72|38.92|41.63|38.83|0
1654566030000|2022-06-07 01:40:30|41.65|38.85|41.68|38.88|41.68|38.88|41.63|38.83|0
1654566040000|2022-06-07 01:40:40|41.72|38.92|41.87|39.07|41.87|39.07|41.72|38.92|0
1654566050000|2022-06-07 01:40:50|41.82|39.02|41.82|39.02|41.82|39.02|41.82|39.02|0
1654566060000|2022-06-07 01:41:00|41.87|39.07|41.91|39.11|41.96|39.16|41.87|39.07|0
1654566070000|2022-06-07 01:41:10|41.87|39.07|41.77|38.97|41.87|39.07|41.77|38.97|0
1654566080000|2022-06-07 01:41:20|41.82|39.02|41.84|39.04|41.87|39.07|41.82|39.02|0
1654566090000|2022-06-07 01:41:30|41.82|39.02|41.91|39.11|41.91|39.11|41.82|39.02|0
1654566100000|2022-06-07 01:41:40|41.96|39.16|42.01|39.21|42.01|39.21|41.96|39.16|0
1654566110000|2022-06-07 01:41:50|41.98|39.18|41.96|39.16|42.01|39.21|41.96|39.16|0
1654566120000|2022-06-07 01:42:00|41.98|39.18|42.1|39.3|42.15|39.35|41.98|39.18|0
1654566130000|2022-06-07 01:42:10|42.08|39.28|42.17|39.37|42.17|39.37|42.08|39.28|0
1654566140000|2022-06-07 01:42:20|42.15|39.35|42.2|39.4|42.2|39.4|42.12|39.32|0
1654566150000|2022-06-07 01:42:30|42.15|39.35|42.15|39.35|42.15|39.35|42.1|39.3|0
1654566160000|2022-06-07 01:42:40|42.05|39.25|42.1|39.3|42.1|39.3|42.05|39.25|0
1654566170000|2022-06-07 01:42:50|42.12|39.32|42.05|39.25|42.12|39.32|42.05|39.25|0
1654566180000|2022-06-07 01:43:00|42.08|39.28|42.15|39.35|42.15|39.35|42.08|39.28|0
1654566190000|2022-06-07 01:43:10|42.1|39.3|42.24|39.44|42.24|39.44|42.1|39.3|0
1654566200000|2022-06-07 01:43:20|42.29|39.49|42.24|39.44|42.34|39.54|42.24|39.44|0
1654566210000|2022-06-07 01:43:30|42.29|39.49|42.29|39.49|42.29|39.49|42.24|39.44|0
1654566220000|2022-06-07 01:43:40|42.31|39.51|42.39|39.59|42.39|39.59|42.31|39.51|0
1654566230000|2022-06-07 01:43:50|42.34|39.54|42.34|39.54|42.34|39.54|42.34|39.54|0
1654566240000|2022-06-07 01:44:00|42.31|39.51|42.34|39.54|42.39|39.59|42.31|39.51|0
1654566250000|2022-06-07 01:44:10|42.36|39.56|42.34|39.54|42.39|39.59|42.34|39.54|0
1654566260000|2022-06-07 01:44:20|42.29|39.49|42.24|39.44|42.29|39.49|42.2|39.4|0
1654566270000|2022-06-07 01:44:30|42.29|39.49|42.24|39.44|42.29|39.49|42.24|39.44|0
1654566280000|2022-06-07 01:44:40|42.22|39.42|42.24|39.44|42.24|39.44|42.22|39.42|0
1654566290000|2022-06-07 01:44:50|42.29|39.49|42.39|39.59|42.39|39.59|42.29|39.49|0
1654566300000|2022-06-07 01:45:00|42.43|39.63|42.34|39.54|42.43|39.63|42.34|39.54|0
1654566310000|2022-06-07 01:45:10|42.36|39.56|42.31|39.51|42.36|39.56|42.31|39.51|0
1654566320000|2022-06-07 01:45:20|42.29|39.49|42.31|39.51|42.31|39.51|42.27|39.47|0
1654566330000|2022-06-07 01:45:30|42.29|39.49|42.31|39.51|42.31|39.51|42.29|39.49|0
1654566340000|2022-06-07 01:45:40|42.24|39.44|42.2|39.4|42.27|39.47|42.2|39.4|0
1654566350000|2022-06-07 01:45:50|42.24|39.44|42.34|39.54|42.34|39.54|42.24|39.44|0
1654566360000|2022-06-07 01:46:00|42.43|39.63|42.41|39.61|42.43|39.63|42.41|39.61|0
1654566370000|2022-06-07 01:46:10|42.48|39.68|42.46|39.66|42.53|39.73|42.46|39.66|0
1654566380000|2022-06-07 01:46:20|42.43|39.63|42.48|39.68|42.53|39.73|42.43|39.63|0
1654566390000|2022-06-07 01:46:30|42.43|39.63|42.43|39.63|42.43|39.63|42.43|39.63|0
1654566400000|2022-06-07 01:46:40|42.48|39.68|42.46|39.66|42.48|39.68|42.46|39.66|0
1654566410000|2022-06-07 01:46:50|42.43|39.63|42.39|39.59|42.46|39.66|42.39|39.59|0
1654566420000|2022-06-07 01:47:00|42.43|39.63|42.43|39.63|42.43|39.63|42.43|39.63|0
1654566430000|2022-06-07 01:47:10|42.39|39.59|42.43|39.63|42.43|39.63|42.39|39.59|0
1654566440000|2022-06-07 01:47:20|42.39|39.59|42.39|39.59|42.41|39.61|42.39|39.59|0
1654566450000|2022-06-07 01:47:30|42.34|39.54|42.34|39.54|42.34|39.54|42.34|39.54|0
1654566460000|2022-06-07 01:47:40|42.29|39.49|42.24|39.44|42.29|39.49|42.24|39.44|0
1654566470000|2022-06-07 01:47:50|42.22|39.42|42.24|39.44|42.27|39.47|42.22|39.42|0
1654566480000|2022-06-07 01:48:00|42.29|39.49|42.29|39.49|42.31|39.51|42.29|39.49|0
1654566490000|2022-06-07 01:48:10|42.31|39.51|42.24|39.44|42.31|39.51|42.24|39.44|0
1654566500000|2022-06-07 01:48:20|42.27|39.47|42.24|39.44|42.27|39.47|42.19|39.39|0
1654566510000|2022-06-07 01:48:30|42.27|39.47|42.24|39.44|42.29|39.49|42.24|39.44|0
1654566520000|2022-06-07 01:48:40|42.29|39.49|42.29|39.49|42.29|39.49|42.29|39.49|0
1654566530000|2022-06-07 01:48:50|42.34|39.54|42.5|39.7|42.5|39.7|42.34|39.54|0
1654566540000|2022-06-07 01:49:00|42.48|39.68|42.53|39.73|42.53|39.73|42.43|39.63|0
1654566550000|2022-06-07 01:49:10|42.58|39.78|42.58|39.78|42.58|39.78|42.53|39.73|0
1654566560000|2022-06-07 01:49:20|42.62|39.82|42.65|39.85|42.65|39.85|42.62|39.82|0
1654566570000|2022-06-07 01:49:30|42.62|39.82|42.58|39.78|42.62|39.82|42.58|39.78|0
1654566580000|2022-06-07 01:49:40|42.62|39.82|42.6|39.8|42.62|39.82|42.58|39.78|0
1654566590000|2022-06-07 01:49:50|42.58|39.78|42.43|39.63|42.58|39.78|42.43|39.63|0
1654566600000|2022-06-07 01:50:00|42.48|39.68|42.43|39.63|42.48|39.68|42.43|39.63|0
1654566610000|2022-06-07 01:50:10|42.48|39.68|42.48|39.68|42.48|39.68|42.48|39.68|0
1654566620000|2022-06-07 01:50:20|42.43|39.63|42.43|39.63|42.43|39.63|42.43|39.63|0
1654566630000|2022-06-07 01:50:30|42.41|39.61|42.38|39.58|42.41|39.61|42.38|39.58|0
1654566640000|2022-06-07 01:50:40|42.34|39.54|42.34|39.54|42.34|39.54|42.34|39.54|0
1654566650000|2022-06-07 01:50:50|42.43|39.63|42.46|39.66|42.46|39.66|42.43|39.63|0
1654566660000|2022-06-07 01:51:00|42.43|39.63|42.38|39.58|42.43|39.63|42.38|39.58|0
1654566670000|2022-06-07 01:51:10|42.41|39.61|42.41|39.61|42.41|39.61|42.41|39.61|0
1654566680000|2022-06-07 01:51:20|42.46|39.66|42.38|39.58|42.46|39.66|42.38|39.58|0
1654566690000|2022-06-07 01:51:30|42.43|39.63|42.43|39.63|42.43|39.63|42.38|39.58|0
1654566700000|2022-06-07 01:51:40|42.41|39.61|42.43|39.63|42.43|39.63|42.41|39.61|0
1654566710000|2022-06-07 01:51:50|42.48|39.68|42.45|39.65|42.48|39.68|42.43|39.63|0
1654566720000|2022-06-07 01:52:00|42.43|39.63|42.45|39.65|42.45|39.65|42.43|39.63|0
1654566730000|2022-06-07 01:52:10|42.43|39.63|42.38|39.58|42.43|39.63|42.38|39.58|0
1654566740000|2022-06-07 01:52:20|42.34|39.54|42.34|39.54|42.34|39.54|42.31|39.51|0
1654566750000|2022-06-07 01:52:30|42.31|39.51|42.43|39.63|42.43|39.63|42.31|39.51|0
1654566760000|2022-06-07 01:52:40|42.48|39.68|42.45|39.65|42.48|39.68|42.43|39.63|0
1654566770000|2022-06-07 01:52:50|42.48|39.68|42.43|39.63|42.48|39.68|42.43|39.63|0
1654566780000|2022-06-07 01:53:00|42.41|39.61|42.5|39.7|42.5|39.7|42.41|39.61|0
1654566790000|2022-06-07 01:53:10|42.45|39.65|42.5|39.7|42.5|39.7|42.45|39.65|0
1654566800000|2022-06-07 01:53:20|42.48|39.68|42.48|39.68|42.48|39.68|42.43|39.63|0
1654566810000|2022-06-07 01:53:30|42.45|39.65|42.41|39.61|42.45|39.65|42.38|39.58|0
1654566820000|2022-06-07 01:53:40|42.38|39.58|42.41|39.61|42.43|39.63|42.38|39.58|0
1654566830000|2022-06-07 01:53:50|42.36|39.56|42.31|39.51|42.36|39.56|42.31|39.51|0
1654566840000|2022-06-07 01:54:00|42.29|39.49|42.29|39.49|42.29|39.49|42.26|39.46|0
1654566850000|2022-06-07 01:54:10|42.34|39.54|42.29|39.49|42.34|39.54|42.29|39.49|0
1654566860000|2022-06-07 01:54:20|42.34|39.54|42.31|39.51|42.34|39.54|42.29|39.49|0
1654566870000|2022-06-07 01:54:30|42.29|39.49|42.29|39.49|42.29|39.49|42.29|39.49|0
1654566890000|2022-06-07 01:54:50|42.34|39.54|42.34|39.54|42.34|39.54|42.34|39.54|0
1654566900000|2022-06-07 01:55:00|42.29|39.49|42.31|39.51|42.31|39.51|42.29|39.49|0
1654566910000|2022-06-07 01:55:10|42.29|39.49|42.29|39.49|42.31|39.51|42.29|39.49|0
1654566930000|2022-06-07 01:55:30|42.34|39.54|42.29|39.49|42.34|39.54|42.29|39.49|0
1654566950000|2022-06-07 01:55:50|42.14|39.34|42.14|39.34|42.14|39.34|42.14|39.34|0
1654566960000|2022-06-07 01:56:00|42.1|39.3|42.12|39.32|42.14|39.34|42.1|39.3|0
1654566970000|2022-06-07 01:56:10|42.07|39.27|42.12|39.32|42.12|39.32|42.07|39.27|0
1654566980000|2022-06-07 01:56:20|42.07|39.27|42.05|39.25|42.1|39.3|42.05|39.25|0
1654566990000|2022-06-07 01:56:30|42.07|39.27|42|39.2|42.07|39.27|42|39.2|0
1654567000000|2022-06-07 01:56:40|42.05|39.25|42.05|39.25|42.05|39.25|42.05|39.25|0
1654567010000|2022-06-07 01:56:50|42|39.2|41.91|39.11|42|39.2|41.91|39.11|0
1654567020000|2022-06-07 01:57:00|41.81|39.01|41.77|38.97|41.81|39.01|41.77|38.97|0
1654567030000|2022-06-07 01:57:10|41.79|38.99|41.81|39.01|41.81|39.01|41.77|38.97|0
1654567040000|2022-06-07 01:57:20|41.86|39.06|41.86|39.06|41.86|39.06|41.81|39.01|0
1654567050000|2022-06-07 01:57:30|41.91|39.11|41.91|39.11|41.91|39.11|41.91|39.11|0
1654567060000|2022-06-07 01:57:40|41.93|39.13|41.93|39.13|41.93|39.13|41.93|39.13|0
1654567070000|2022-06-07 01:57:50|41.91|39.11|41.91|39.11|41.91|39.11|41.91|39.11|0
1654567080000|2022-06-07 01:58:00|41.93|39.13|41.86|39.06|41.93|39.13|41.86|39.06|0
1654567090000|2022-06-07 01:58:10|41.91|39.11|42.05|39.25|42.05|39.25|41.91|39.11|0
1654567100000|2022-06-07 01:58:20|42.1|39.3|42.14|39.34|42.14|39.34|42.1|39.3|0
1654567110000|2022-06-07 01:58:30|42.1|39.3|42.14|39.34|42.14|39.34|42.1|39.3|0
1654567120000|2022-06-07 01:58:40|42.19|39.39|42.19|39.39|42.24|39.44|42.19|39.39|0
1654567130000|2022-06-07 01:58:50|42.14|39.34|42.1|39.3|42.19|39.39|42.1|39.3|0
1654567140000|2022-06-07 01:59:00|42.05|39.25|42.1|39.3|42.1|39.3|42.05|39.25|0
1654567150000|2022-06-07 01:59:10|42.05|39.25|42.1|39.3|42.1|39.3|42.05|39.25|0
1654567160000|2022-06-07 01:59:20|42.14|39.34|42.14|39.34|42.14|39.34|42.14|39.34|0
1654567170000|2022-06-07 01:59:30|42.17|39.37|42.19|39.39|42.19|39.39|42.17|39.37|0
1654567180000|2022-06-07 01:59:40|42.14|39.34|42.17|39.37|42.19|39.39|42.14|39.34|0
1654567190000|2022-06-07 01:59:50|42.19|39.39|42.14|39.34|42.19|39.39|42.14|39.34|0
1654567200000|2022-06-07 02:00:00|42.17|39.37|42.29|39.49|42.29|39.49|42.17|39.37|0
1654567210000|2022-06-07 02:00:10|42.33|39.53|42.33|39.53|42.38|39.58|42.33|39.53|0
1654567220000|2022-06-07 02:00:20|42.29|39.49|42.33|39.53|42.33|39.53|42.29|39.49|0
1654567230000|2022-06-07 02:00:30|42.29|39.49|42.26|39.46|42.29|39.49|42.26|39.46|0
1654567240000|2022-06-07 02:00:40|42.24|39.44|42.24|39.44|42.24|39.44|42.24|39.44|0
1654567250000|2022-06-07 02:00:50|42.19|39.39|42.14|39.34|42.19|39.39|42.14|39.34|0
1654567260000|2022-06-07 02:01:00|42.12|39.32|42.19|39.39|42.19|39.39|42.12|39.32|0
1654567270000|2022-06-07 02:01:10|42.14|39.34|42.09|39.29|42.14|39.34|42.09|39.29|0
1654567280000|2022-06-07 02:01:20|42.05|39.25|41.95|39.15|42.05|39.25|41.95|39.15|0
1654567300000|2022-06-07 02:01:40|42|39.2|42|39.2|42.02|39.22|42|39.2|0
1654567310000|2022-06-07 02:01:50|41.95|39.15|41.91|39.11|41.95|39.15|41.91|39.11|0
1654567320000|2022-06-07 02:02:00|41.95|39.15|41.95|39.15|41.95|39.15|41.95|39.15|0
1654567330000|2022-06-07 02:02:10|41.98|39.18|41.98|39.18|42|39.2|41.98|39.18|0
1654567340000|2022-06-07 02:02:20|42|39.2|42.09|39.29|42.14|39.34|42|39.2|0
1654567350000|2022-06-07 02:02:30|42.05|39.25|42.09|39.29|42.09|39.29|42|39.2|0
1654567360000|2022-06-07 02:02:40|42.05|39.25|42.09|39.29|42.09|39.29|42.05|39.25|0
1654567370000|2022-06-07 02:02:50|42.12|39.32|42.09|39.29|42.12|39.32|42.09|39.29|0
1654567380000|2022-06-07 02:03:00|42.14|39.34|42.09|39.29|42.14|39.34|42.09|39.29|0
1654567390000|2022-06-07 02:03:10|42|39.2|42|39.2|42.02|39.22|42|39.2|0
1654567400000|2022-06-07 02:03:20|42.05|39.25|42.09|39.29|42.09|39.29|42.05|39.25|0
1654567410000|2022-06-07 02:03:30|42.14|39.34|42.14|39.34|42.16|39.36|42.14|39.34|0
1654567420000|2022-06-07 02:03:40|42.05|39.25|42.05|39.25|42.05|39.25|42.02|39.22|0
1654567430000|2022-06-07 02:03:50|42|39.2|42|39.2|42|39.2|42|39.2|0
1654567440000|2022-06-07 02:04:00|42.02|39.22|42.05|39.25|42.05|39.25|42|39.2|0
1654567450000|2022-06-07 02:04:10|42|39.2|42.09|39.29|42.09|39.29|42|39.2|0
1654567460000|2022-06-07 02:04:20|42.07|39.27|42.05|39.25|42.07|39.27|42.05|39.25|0
1654567470000|2022-06-07 02:04:30|42|39.2|42|39.2|42.05|39.25|42|39.2|0
1654567480000|2022-06-07 02:04:40|41.95|39.15|41.97|39.17|41.97|39.17|41.95|39.15|0
1654567490000|2022-06-07 02:04:50|42|39.2|42|39.2|42.02|39.22|42|39.2|0
1654567500000|2022-06-07 02:05:00|42.02|39.22|42|39.2|42.05|39.25|42|39.2|0
1654567510000|2022-06-07 02:05:10|42.14|39.34|42.09|39.29|42.14|39.34|42.09|39.29|0
1654567520000|2022-06-07 02:05:20|42.14|39.34|42.14|39.34|42.14|39.34|42.14|39.34|0
1654567530000|2022-06-07 02:05:30|42.19|39.39|42.14|39.34|42.19|39.39|42.14|39.34|0
1654567540000|2022-06-07 02:05:40|42.09|39.29|42.14|39.34|42.14|39.34|42.09|39.29|0
1654567570000|2022-06-07 02:06:10|42.09|39.29|42|39.2|42.09|39.29|42|39.2|0
1654567580000|2022-06-07 02:06:20|41.9|39.1|41.9|39.1|41.9|39.1|41.9|39.1|0
1654567590000|2022-06-07 02:06:30|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1654567600000|2022-06-07 02:06:40|41.9|39.1|41.86|39.06|41.9|39.1|41.86|39.06|0
1654567610000|2022-06-07 02:06:50|41.81|39.01|41.81|39.01|41.86|39.06|41.81|39.01|0
1654567620000|2022-06-07 02:07:00|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1654567630000|2022-06-07 02:07:10|41.9|39.1|41.86|39.06|41.9|39.1|41.86|39.06|0
1654567640000|2022-06-07 02:07:20|41.9|39.1|41.9|39.1|41.9|39.1|41.9|39.1|0
1654567660000|2022-06-07 02:07:40|41.86|39.06|41.88|39.08|41.88|39.08|41.86|39.06|0
1654567670000|2022-06-07 02:07:50|41.86|39.06|41.81|39.01|41.86|39.06|41.81|39.01|0
1654567680000|2022-06-07 02:08:00|41.76|38.96|41.76|38.96|41.76|38.96|41.76|38.96|0
1654567690000|2022-06-07 02:08:10|41.74|38.94|41.71|38.91|41.74|38.94|41.71|38.91|0
1654567700000|2022-06-07 02:08:20|41.76|38.96|41.76|38.96|41.81|39.01|41.76|38.96|0
1654567710000|2022-06-07 02:08:30|41.71|38.91|41.71|38.91|41.71|38.91|41.71|38.91|0
1654567720000|2022-06-07 02:08:40|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654567730000|2022-06-07 02:08:50|41.62|38.82|41.67|38.87|41.67|38.87|41.62|38.82|0
1654567740000|2022-06-07 02:09:00|41.62|38.82|41.48|38.68|41.62|38.82|41.48|38.68|0
1654567750000|2022-06-07 02:09:10|41.5|38.7|41.53|38.73|41.53|38.73|41.5|38.7|0
1654567760000|2022-06-07 02:09:20|41.45|38.65|41.43|38.63|41.45|38.65|41.43|38.63|0
1654567770000|2022-06-07 02:09:30|41.38|38.58|41.43|38.63|41.43|38.63|41.38|38.58|0
1654567780000|2022-06-07 02:09:40|41.38|38.58|41.34|38.54|41.38|38.58|41.34|38.54|0
1654567800000|2022-06-07 02:10:00|41.38|38.58|41.29|38.49|41.38|38.58|41.29|38.49|0
1654567810000|2022-06-07 02:10:10|41.27|38.47|41.29|38.49|41.29|38.49|41.27|38.47|0
1654567820000|2022-06-07 02:10:20|41.24|38.44|41.2|38.4|41.24|38.44|41.2|38.4|0
1654567830000|2022-06-07 02:10:30|41.17|38.37|41.15|38.35|41.17|38.37|41.1|38.3|0
1654567840000|2022-06-07 02:10:40|41.1|38.3|41.13|38.33|41.13|38.33|41.1|38.3|0
1654567850000|2022-06-07 02:10:50|41.15|38.35|41.1|38.3|41.15|38.35|41.1|38.3|0
1654567860000|2022-06-07 02:11:00|41.06|38.26|41.2|38.4|41.2|38.4|41.06|38.26|0
1654567870000|2022-06-07 02:11:10|41.29|38.49|41.24|38.44|41.29|38.49|41.24|38.44|0
1654567880000|2022-06-07 02:11:20|41.29|38.49|41.24|38.44|41.29|38.49|41.24|38.44|0
1654567890000|2022-06-07 02:11:30|41.15|38.35|41.15|38.35|41.15|38.35|41.1|38.3|0
1654567900000|2022-06-07 02:11:40|41.2|38.4|41.1|38.3|41.2|38.4|41.1|38.3|0
1654567910000|2022-06-07 02:11:50|41.08|38.28|41.1|38.3|41.1|38.3|41.08|38.28|0
1654567920000|2022-06-07 02:12:00|41.2|38.4|41.13|38.33|41.2|38.4|41.1|38.3|0
1654567930000|2022-06-07 02:12:10|41.1|38.3|41.13|38.33|41.15|38.35|41.1|38.3|0
1654567940000|2022-06-07 02:12:20|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1654567950000|2022-06-07 02:12:30|41.15|38.35|41.1|38.3|41.15|38.35|41.1|38.3|0
1654567960000|2022-06-07 02:12:40|41.15|38.35|41.13|38.33|41.15|38.35|41.13|38.33|0
1654567970000|2022-06-07 02:12:50|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1654567980000|2022-06-07 02:13:00|41.15|38.35|41.17|38.37|41.17|38.37|41.15|38.35|0
1654567990000|2022-06-07 02:13:10|41.15|38.35|41.24|38.44|41.29|38.49|41.15|38.35|0
1654568010000|2022-06-07 02:13:30|41.2|38.4|41.22|38.42|41.22|38.42|41.2|38.4|0
1654568020000|2022-06-07 02:13:40|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1654568040000|2022-06-07 02:14:00|41.2|38.4|41.15|38.35|41.2|38.4|41.15|38.35|0
1654568050000|2022-06-07 02:14:10|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1654568060000|2022-06-07 02:14:20|41.15|38.35|41.15|38.35|41.17|38.37|41.15|38.35|0
1654568070000|2022-06-07 02:14:30|41.1|38.3|41.1|38.3|41.1|38.3|41.1|38.3|0
1654568090000|2022-06-07 02:14:50|41.15|38.35|41.12|38.32|41.15|38.35|41.12|38.32|0
1654568100000|2022-06-07 02:15:00|41.15|38.35|41.17|38.37|41.17|38.37|41.15|38.35|0
1654568110000|2022-06-07 02:15:10|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1654568120000|2022-06-07 02:15:20|41.24|38.44|41.2|38.4|41.24|38.44|41.2|38.4|0
1654568130000|2022-06-07 02:15:30|41.24|38.44|41.1|38.3|41.24|38.44|41.1|38.3|0
1654568140000|2022-06-07 02:15:40|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1654568160000|2022-06-07 02:16:00|41.15|38.35|41.19|38.39|41.19|38.39|41.15|38.35|0
1654568170000|2022-06-07 02:16:10|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1654568180000|2022-06-07 02:16:20|41.19|38.39|41.24|38.44|41.24|38.44|41.19|38.39|0
1654568190000|2022-06-07 02:16:30|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1654568200000|2022-06-07 02:16:40|41.33|38.53|41.29|38.49|41.33|38.53|41.29|38.49|0
1654568210000|2022-06-07 02:16:50|41.33|38.53|41.43|38.63|41.43|38.63|41.33|38.53|0
1654568220000|2022-06-07 02:17:00|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1654568230000|2022-06-07 02:17:10|41.36|38.56|41.38|38.58|41.38|38.58|41.33|38.53|0
1654568250000|2022-06-07 02:17:30|41.33|38.53|41.33|38.53|41.33|38.53|41.33|38.53|0
1654568260000|2022-06-07 02:17:40|41.29|38.49|41.19|38.39|41.29|38.49|41.19|38.39|0
1654568280000|2022-06-07 02:18:00|41.24|38.44|41.22|38.42|41.24|38.44|41.22|38.42|0
1654568290000|2022-06-07 02:18:10|41.19|38.39|41.22|38.42|41.24|38.44|41.19|38.39|0
1654568300000|2022-06-07 02:18:20|41.15|38.35|41.1|38.3|41.15|38.35|41.1|38.3|0
1654568310000|2022-06-07 02:18:30|41.08|38.28|41.05|38.25|41.08|38.28|41.05|38.25|0
1654568370000|2022-06-07 02:19:30|41.08|38.28|41.1|38.3|41.1|38.3|41.08|38.28|0
1654568380000|2022-06-07 02:19:40|41.15|38.35|41.15|38.35|41.15|38.35|41.15|38.35|0
1654568400000|2022-06-07 02:20:00|41.19|38.39|41.19|38.39|41.19|38.39|41.17|38.37|0
1654568410000|2022-06-07 02:20:10|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1654568420000|2022-06-07 02:20:20|41.29|38.49|41.33|38.53|41.33|38.53|41.29|38.49|0
1654568460000|2022-06-07 02:21:00|41.38|38.58|41.43|38.63|41.43|38.63|41.38|38.58|0
1654568480000|2022-06-07 02:21:20|41.47|38.67|41.47|38.67|41.47|38.67|41.43|38.63|0
1654568490000|2022-06-07 02:21:30|41.5|38.7|41.5|38.7|41.5|38.7|41.5|38.7|0
1654568500000|2022-06-07 02:21:40|41.47|38.67|41.43|38.63|41.47|38.67|41.43|38.63|0
1654568510000|2022-06-07 02:21:50|41.47|38.67|41.52|38.72|41.52|38.72|41.47|38.67|0
1654568530000|2022-06-07 02:22:10|41.54|38.74|41.47|38.67|41.54|38.74|41.47|38.67|0
1654568540000|2022-06-07 02:22:20|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1654568550000|2022-06-07 02:22:30|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1654568560000|2022-06-07 02:22:40|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1654568570000|2022-06-07 02:22:50|41.45|38.65|41.52|38.72|41.52|38.72|41.45|38.65|0
1654568590000|2022-06-07 02:23:10|41.57|38.77|41.66|38.86|41.71|38.91|41.57|38.77|0
1654568600000|2022-06-07 02:23:20|41.57|38.77|41.59|38.79|41.61|38.81|41.57|38.77|0
1654568610000|2022-06-07 02:23:30|41.61|38.81|41.57|38.77|41.61|38.81|41.57|38.77|0
1654568620000|2022-06-07 02:23:40|41.52|38.72|41.47|38.67|41.52|38.72|41.47|38.67|0
1654568630000|2022-06-07 02:23:50|41.5|38.7|41.47|38.67|41.52|38.72|41.47|38.67|0
1654568640000|2022-06-07 02:24:00|41.5|38.7|41.52|38.72|41.52|38.72|41.5|38.7|0
1654568650000|2022-06-07 02:24:10|41.57|38.77|41.61|38.81|41.66|38.86|41.57|38.77|0
1654568660000|2022-06-07 02:24:20|41.66|38.86|41.66|38.86|41.66|38.86|41.61|38.81|0
1654568670000|2022-06-07 02:24:30|41.61|38.81|41.64|38.84|41.64|38.84|41.61|38.81|0
1654568680000|2022-06-07 02:24:40|41.61|38.81|41.61|38.81|41.61|38.81|41.61|38.81|0
1654568690000|2022-06-07 02:24:50|41.57|38.77|41.61|38.81|41.66|38.86|41.57|38.77|0
1654568700000|2022-06-07 02:25:00|41.66|38.86|41.68|38.88|41.71|38.91|41.66|38.86|0
1654568710000|2022-06-07 02:25:10|41.71|38.91|41.71|38.91|41.71|38.91|41.71|38.91|0
1654568720000|2022-06-07 02:25:20|41.64|38.84|41.68|38.88|41.68|38.88|41.64|38.84|0
1654568730000|2022-06-07 02:25:30|41.61|38.81|41.57|38.77|41.61|38.81|41.57|38.77|0
1654568740000|2022-06-07 02:25:40|41.61|38.81|41.61|38.81|41.64|38.84|41.61|38.81|0
1654568750000|2022-06-07 02:25:50|41.64|38.84|41.57|38.77|41.64|38.84|41.57|38.77|0
1654568760000|2022-06-07 02:26:00|41.52|38.72|41.47|38.67|41.52|38.72|41.47|38.67|0
1654568770000|2022-06-07 02:26:10|41.49|38.69|41.52|38.72|41.52|38.72|41.49|38.69|0
1654568780000|2022-06-07 02:26:20|41.49|38.69|41.47|38.67|41.49|38.69|41.47|38.67|0
1654568790000|2022-06-07 02:26:30|41.42|38.62|41.38|38.58|41.42|38.62|41.38|38.58|0
1654568800000|2022-06-07 02:26:40|41.35|38.55|41.38|38.58|41.38|38.58|41.35|38.55|0
1654568810000|2022-06-07 02:26:50|41.42|38.62|41.49|38.69|41.49|38.69|41.42|38.62|0
1654568820000|2022-06-07 02:27:00|41.54|38.74|41.59|38.79|41.59|38.79|41.54|38.74|0
1654568830000|2022-06-07 02:27:10|41.57|38.77|41.61|38.81|41.66|38.86|41.57|38.77|0
1654568840000|2022-06-07 02:27:20|41.64|38.84|41.61|38.81|41.64|38.84|41.59|38.79|0
1654568850000|2022-06-07 02:27:30|41.57|38.77|41.57|38.77|41.57|38.77|41.57|38.77|0
1654568870000|2022-06-07 02:27:50|41.61|38.81|41.59|38.79|41.61|38.81|41.59|38.79|0
1654568880000|2022-06-07 02:28:00|41.61|38.81|41.57|38.77|41.61|38.81|41.57|38.77|0
1654568890000|2022-06-07 02:28:10|41.59|38.79|41.61|38.81|41.61|38.81|41.59|38.79|0
1654568900000|2022-06-07 02:28:20|41.59|38.79|41.47|38.67|41.61|38.81|41.47|38.67|0
1654568910000|2022-06-07 02:28:30|41.52|38.72|41.54|38.74|41.54|38.74|41.52|38.72|0
1654568920000|2022-06-07 02:28:40|41.52|38.72|41.52|38.72|41.52|38.72|41.47|38.67|0
1654568930000|2022-06-07 02:28:50|41.49|38.69|41.47|38.67|41.52|38.72|41.47|38.67|0
1654568940000|2022-06-07 02:29:00|41.42|38.62|41.38|38.58|41.42|38.62|41.38|38.58|0
1654568950000|2022-06-07 02:29:10|41.35|38.55|41.38|38.58|41.38|38.58|41.33|38.53|0
1654568960000|2022-06-07 02:29:20|41.45|38.65|41.47|38.67|41.47|38.67|41.45|38.65|0
1654568970000|2022-06-07 02:29:30|41.52|38.72|41.47|38.67|41.52|38.72|41.47|38.67|0
1654568980000|2022-06-07 02:29:40|41.4|38.6|41.42|38.62|41.42|38.62|41.4|38.6|0
1654568990000|2022-06-07 02:29:50|41.4|38.6|41.38|38.58|41.4|38.6|41.38|38.58|0
1654569000000|2022-06-07 02:30:00|41.4|38.6|41.35|38.55|41.4|38.6|41.35|38.55|0
1654569010000|2022-06-07 02:30:10|41.38|38.58|41.38|38.58|41.38|38.58|41.35|38.55|0
1654569020000|2022-06-07 02:30:20|41.42|38.62|41.33|38.53|41.42|38.62|41.33|38.53|0
1654569030000|2022-06-07 02:30:30|41.31|38.51|41.38|38.58|41.38|38.58|41.31|38.51|0
1654569040000|2022-06-07 02:30:40|41.33|38.53|41.38|38.58|41.38|38.58|41.33|38.53|0
1654569050000|2022-06-07 02:30:50|41.33|38.53|41.35|38.55|41.35|38.55|41.28|38.48|0
1654569060000|2022-06-07 02:31:00|41.33|38.53|41.33|38.53|41.35|38.55|41.33|38.53|0
1654569070000|2022-06-07 02:31:10|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1654569080000|2022-06-07 02:31:20|41.33|38.53|41.28|38.48|41.33|38.53|41.28|38.48|0
1654569090000|2022-06-07 02:31:30|41.33|38.53|41.26|38.46|41.33|38.53|41.26|38.46|0
1654569100000|2022-06-07 02:31:40|41.28|38.48|41.28|38.48|41.33|38.53|41.28|38.48|0
1654569110000|2022-06-07 02:31:50|41.3|38.5|41.38|38.58|41.4|38.6|41.3|38.5|0
1654569120000|2022-06-07 02:32:00|41.4|38.6|41.4|38.6|41.42|38.62|41.38|38.58|0
1654569130000|2022-06-07 02:32:10|41.42|38.62|41.3|38.5|41.42|38.62|41.3|38.5|0
1654569140000|2022-06-07 02:32:20|41.38|38.58|41.4|38.6|41.4|38.6|41.38|38.58|0
1654569150000|2022-06-07 02:32:30|41.42|38.62|41.42|38.62|41.42|38.62|41.4|38.6|0
1654569160000|2022-06-07 02:32:40|41.45|38.65|41.47|38.67|41.47|38.67|41.45|38.65|0
1654569170000|2022-06-07 02:32:50|41.42|38.62|41.38|38.58|41.42|38.62|41.38|38.58|0
1654569180000|2022-06-07 02:33:00|41.42|38.62|41.38|38.58|41.47|38.67|41.38|38.58|0
1654569190000|2022-06-07 02:33:10|41.33|38.53|41.28|38.48|41.33|38.53|41.28|38.48|0
1654569200000|2022-06-07 02:33:20|41.26|38.46|41.24|38.44|41.26|38.46|41.24|38.44|0
1654569210000|2022-06-07 02:33:30|41.21|38.41|41.21|38.41|41.24|38.44|41.21|38.41|0
1654569220000|2022-06-07 02:33:40|41.19|38.39|41.21|38.41|41.21|38.41|41.19|38.39|0
1654569230000|2022-06-07 02:33:50|41.24|38.44|41.19|38.39|41.24|38.44|41.19|38.39|0
1654569240000|2022-06-07 02:34:00|41.21|38.41|41.16|38.36|41.26|38.46|41.16|38.36|0
1654569250000|2022-06-07 02:34:10|41.19|38.39|41.21|38.41|41.21|38.41|41.19|38.39|0
1654569260000|2022-06-07 02:34:20|41.23|38.43|41.19|38.39|41.23|38.43|41.19|38.39|0
1654569270000|2022-06-07 02:34:30|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1654569280000|2022-06-07 02:34:40|41.14|38.34|41.19|38.39|41.19|38.39|41.14|38.34|0
1654569300000|2022-06-07 02:35:00|41.23|38.43|41.23|38.43|41.28|38.48|41.21|38.41|0
1654569310000|2022-06-07 02:35:10|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1654569320000|2022-06-07 02:35:20|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1654569330000|2022-06-07 02:35:30|41.26|38.46|41.3|38.5|41.3|38.5|41.26|38.46|0
1654569340000|2022-06-07 02:35:40|41.28|38.48|41.3|38.5|41.3|38.5|41.28|38.48|0
1654569360000|2022-06-07 02:36:00|41.33|38.53|41.28|38.48|41.33|38.53|41.28|38.48|0
1654569370000|2022-06-07 02:36:10|41.23|38.43|41.3|38.5|41.3|38.5|41.23|38.43|0
1654569380000|2022-06-07 02:36:20|41.33|38.53|41.33|38.53|41.33|38.53|41.33|38.53|0
1654569390000|2022-06-07 02:36:30|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1654569400000|2022-06-07 02:36:40|41.35|38.55|41.28|38.48|41.35|38.55|41.23|38.43|0
1654569410000|2022-06-07 02:36:50|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1654569420000|2022-06-07 02:37:00|41.19|38.39|41.19|38.39|41.19|38.39|41.16|38.36|0
1654569440000|2022-06-07 02:37:20|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1654569450000|2022-06-07 02:37:30|41.28|38.48|41.28|38.48|41.33|38.53|41.28|38.48|0
1654569460000|2022-06-07 02:37:40|41.33|38.53|41.33|38.53|41.33|38.53|41.28|38.48|0
1654569470000|2022-06-07 02:37:50|41.28|38.48|41.33|38.53|41.33|38.53|41.28|38.48|0
1654569490000|2022-06-07 02:38:10|41.28|38.48|41.3|38.5|41.33|38.53|41.28|38.48|0
1654569500000|2022-06-07 02:38:20|41.28|38.48|41.3|38.5|41.33|38.53|41.28|38.48|0
1654569510000|2022-06-07 02:38:30|41.33|38.53|41.28|38.48|41.33|38.53|41.28|38.48|0
1654569520000|2022-06-07 02:38:40|41.33|38.53|41.3|38.5|41.33|38.53|41.3|38.5|0
1654569530000|2022-06-07 02:38:50|41.28|38.48|41.33|38.53|41.33|38.53|41.28|38.48|0
1654569540000|2022-06-07 02:39:00|41.35|38.55|41.37|38.57|41.37|38.57|41.35|38.55|0
1654569560000|2022-06-07 02:39:20|41.33|38.53|41.37|38.57|41.37|38.57|41.33|38.53|0
1654569570000|2022-06-07 02:39:30|41.35|38.55|41.37|38.57|41.37|38.57|41.35|38.55|0
1654569580000|2022-06-07 02:39:40|41.35|38.55|41.37|38.57|41.37|38.57|41.35|38.55|0
1654569590000|2022-06-07 02:39:50|41.19|38.39|41.21|38.41|41.21|38.41|41.16|38.36|0
1654569600000|2022-06-07 02:40:00|41.19|38.39|41.23|38.43|41.23|38.43|41.19|38.39|0
1654569610000|2022-06-07 02:40:10|41.21|38.41|41.23|38.43|41.23|38.43|41.19|38.39|0
1654569620000|2022-06-07 02:40:20|41.21|38.41|41.19|38.39|41.21|38.41|41.14|38.34|0
1654569630000|2022-06-07 02:40:30|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1654569640000|2022-06-07 02:40:40|41.09|38.29|41.11|38.31|41.11|38.31|41.09|38.29|0
1654569650000|2022-06-07 02:40:50|41.16|38.36|41.16|38.36|41.19|38.39|41.14|38.34|0
1654569660000|2022-06-07 02:41:00|41.21|38.41|41.19|38.39|41.21|38.41|41.19|38.39|0
1654569670000|2022-06-07 02:41:10|41.21|38.41|41.23|38.43|41.23|38.43|41.21|38.41|0
1654569680000|2022-06-07 02:41:20|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1654569690000|2022-06-07 02:41:30|41.21|38.41|41.16|38.36|41.21|38.41|41.16|38.36|0
1654569700000|2022-06-07 02:41:40|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1654569710000|2022-06-07 02:41:50|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1654569720000|2022-06-07 02:42:00|41.16|38.36|41.19|38.39|41.19|38.39|41.16|38.36|0
1654569730000|2022-06-07 02:42:10|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1654569740000|2022-06-07 02:42:20|41.19|38.39|41.21|38.41|41.21|38.41|41.14|38.34|0
1654569750000|2022-06-07 02:42:30|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1654569760000|2022-06-07 02:42:40|41.18|38.38|41.18|38.38|41.21|38.41|41.18|38.38|0
1654569770000|2022-06-07 02:42:50|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1654569780000|2022-06-07 02:43:00|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1654569790000|2022-06-07 02:43:10|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1654569800000|2022-06-07 02:43:20|41.11|38.31|41.14|38.34|41.14|38.34|41.11|38.31|0
1654569810000|2022-06-07 02:43:30|41.16|38.36|41.14|38.34|41.16|38.36|41.14|38.34|0
1654569820000|2022-06-07 02:43:40|41.16|38.36|41.14|38.34|41.16|38.36|41.14|38.34|0
1654569830000|2022-06-07 02:43:50|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1654569840000|2022-06-07 02:44:00|41.18|38.38|41.14|38.34|41.18|38.38|41.14|38.34|0
1654569850000|2022-06-07 02:44:10|41.16|38.36|41.16|38.36|41.16|38.36|41.16|38.36|0
1654569860000|2022-06-07 02:44:20|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1654569870000|2022-06-07 02:44:30|41.11|38.31|41.11|38.31|41.11|38.31|41.09|38.29|0
1654569880000|2022-06-07 02:44:40|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1654569890000|2022-06-07 02:44:50|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1654569900000|2022-06-07 02:45:00|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1654569920000|2022-06-07 02:45:20|40.81|38.01|40.9|38.1|40.9|38.1|40.81|38.01|0
1654569930000|2022-06-07 02:45:30|40.88|38.08|40.86|38.06|40.9|38.1|40.86|38.06|0
1654569940000|2022-06-07 02:45:40|40.81|38.01|40.81|38.01|40.81|38.01|40.79|37.99|0
1654569950000|2022-06-07 02:45:50|40.77|37.97|40.81|38.01|40.81|38.01|40.77|37.97|0
1654569960000|2022-06-07 02:46:00|40.79|37.99|40.77|37.97|40.79|37.99|40.74|37.94|0
1654569970000|2022-06-07 02:46:10|40.74|37.94|40.77|37.97|40.77|37.97|40.74|37.94|0
1654569980000|2022-06-07 02:46:20|40.81|38.01|40.9|38.1|40.9|38.1|40.81|38.01|0
1654569990000|2022-06-07 02:46:30|40.93|38.13|40.95|38.15|41|38.2|40.93|38.13|0
1654570010000|2022-06-07 02:46:50|40.97|38.17|41|38.2|41|38.2|40.97|38.17|0
1654570020000|2022-06-07 02:47:00|40.95|38.15|40.97|38.17|40.97|38.17|40.95|38.15|0
1654570030000|2022-06-07 02:47:10|41|38.2|40.95|38.15|41|38.2|40.95|38.15|0
1654570040000|2022-06-07 02:47:20|40.93|38.13|40.95|38.15|40.95|38.15|40.93|38.13|0
1654570060000|2022-06-07 02:47:40|40.93|38.13|41|38.2|41|38.2|40.93|38.13|0
1654570070000|2022-06-07 02:47:50|40.95|38.15|41|38.2|41|38.2|40.95|38.15|0
1654570080000|2022-06-07 02:48:00|40.95|38.15|41.02|38.22|41.02|38.22|40.95|38.15|0
1654570090000|2022-06-07 02:48:10|41|38.2|41|38.2|41|38.2|41|38.2|0
1654570120000|2022-06-07 02:48:40|40.9|38.1|40.95|38.15|40.95|38.15|40.9|38.1|0
1654570130000|2022-06-07 02:48:50|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1654570140000|2022-06-07 02:49:00|40.95|38.15|41|38.2|41|38.2|40.95|38.15|0
1654570150000|2022-06-07 02:49:10|41.02|38.22|40.9|38.1|41.02|38.22|40.9|38.1|0
1654570160000|2022-06-07 02:49:20|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1654570170000|2022-06-07 02:49:30|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1654570190000|2022-06-07 02:49:50|40.88|38.08|40.88|38.08|40.9|38.1|40.88|38.08|0
1654570200000|2022-06-07 02:50:00|40.86|38.06|40.86|38.06|40.86|38.06|40.86|38.06|0
1654570210000|2022-06-07 02:50:10|40.9|38.1|40.95|38.15|40.95|38.15|40.9|38.1|0
1654570220000|2022-06-07 02:50:20|41|38.2|41|38.2|41|38.2|40.97|38.17|0
1654570230000|2022-06-07 02:50:30|41.04|38.24|41.04|38.24|41.06|38.26|41.04|38.24|0
1654570240000|2022-06-07 02:50:40|41.09|38.29|41.04|38.24|41.09|38.29|41.04|38.24|0
1654570250000|2022-06-07 02:50:50|41|38.2|41.02|38.22|41.02|38.22|41|38.2|0
1654570260000|2022-06-07 02:51:00|41|38.2|41.09|38.29|41.09|38.29|41|38.2|0
1654570270000|2022-06-07 02:51:10|41.04|38.24|41.04|38.24|41.09|38.29|41.04|38.24|0
1654570290000|2022-06-07 02:51:30|40.97|38.17|41.02|38.22|41.02|38.22|40.97|38.17|0
1654570300000|2022-06-07 02:51:40|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1654570360000|2022-06-07 02:52:40|41.06|38.26|41.04|38.24|41.06|38.26|41.04|38.24|0
1654570370000|2022-06-07 02:52:50|41.06|38.26|41.04|38.24|41.06|38.26|41.04|38.24|0
1654570420000|2022-06-07 02:53:40|41.09|38.29|41.04|38.24|41.09|38.29|41.04|38.24|0
1654570430000|2022-06-07 02:53:50|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1654570440000|2022-06-07 02:54:00|41.02|38.22|41.04|38.24|41.04|38.24|40.99|38.19|0
1654570450000|2022-06-07 02:54:10|41.06|38.26|41.04|38.24|41.06|38.26|41.04|38.24|0
1654570470000|2022-06-07 02:54:30|41.09|38.29|41.04|38.24|41.09|38.29|41.04|38.24|0
1654570480000|2022-06-07 02:54:40|41.06|38.26|41.06|38.26|41.06|38.26|41.04|38.24|0
1654570490000|2022-06-07 02:54:50|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1654570500000|2022-06-07 02:55:00|40.99|38.19|40.99|38.19|41.02|38.22|40.99|38.19|0
1654570520000|2022-06-07 02:55:20|40.97|38.17|40.99|38.19|40.99|38.19|40.97|38.17|0
1654570530000|2022-06-07 02:55:30|40.97|38.17|40.95|38.15|40.97|38.17|40.95|38.15|0
1654570540000|2022-06-07 02:55:40|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1654570550000|2022-06-07 02:55:50|40.83|38.03|40.76|37.96|40.83|38.03|40.76|37.96|0
1654570560000|2022-06-07 02:56:00|40.81|38.01|40.92|38.12|40.92|38.12|40.81|38.01|0
1654570570000|2022-06-07 02:56:10|40.99|38.19|40.81|38.01|40.99|38.19|40.76|37.96|0
1654570580000|2022-06-07 02:56:20|40.83|38.03|40.81|38.01|40.83|38.03|40.81|38.01|0
1654570590000|2022-06-07 02:56:30|40.76|37.96|40.81|38.01|40.81|38.01|40.76|37.96|0
1654570600000|2022-06-07 02:56:40|40.78|37.98|40.81|38.01|40.81|38.01|40.76|37.96|0
1654570610000|2022-06-07 02:56:50|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1654570620000|2022-06-07 02:57:00|40.81|38.01|40.81|38.01|40.81|38.01|40.81|38.01|0
1654570630000|2022-06-07 02:57:10|40.78|37.98|40.81|38.01|40.81|38.01|40.78|37.98|0
1654570640000|2022-06-07 02:57:20|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1654570650000|2022-06-07 02:57:30|40.83|38.03|40.88|38.08|40.88|38.08|40.83|38.03|0
1654570660000|2022-06-07 02:57:40|40.85|38.05|40.9|38.1|40.9|38.1|40.85|38.05|0
1654570670000|2022-06-07 02:57:50|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1654570680000|2022-06-07 02:58:00|40.9|38.1|40.9|38.1|40.92|38.12|40.9|38.1|0
1654570690000|2022-06-07 02:58:10|40.92|38.12|40.92|38.12|40.92|38.12|40.9|38.1|0
1654570700000|2022-06-07 02:58:20|40.97|38.17|40.95|38.15|40.99|38.19|40.95|38.15|0
1654570720000|2022-06-07 02:58:40|40.99|38.19|40.97|38.17|40.99|38.19|40.97|38.17|0
1654570730000|2022-06-07 02:58:50|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1654570740000|2022-06-07 02:59:00|40.97|38.17|40.99|38.19|40.99|38.19|40.97|38.17|0
1654570750000|2022-06-07 02:59:10|40.95|38.15|40.99|38.19|40.99|38.19|40.95|38.15|0
1654570770000|2022-06-07 02:59:30|41.04|38.24|40.99|38.19|41.04|38.24|40.99|38.19|0
1654570780000|2022-06-07 02:59:40|41.01|38.21|41.04|38.24|41.04|38.24|41.01|38.21|0
1654570790000|2022-06-07 02:59:50|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1654570800000|2022-06-07 03:00:00|41.01|38.21|41.01|38.21|41.01|38.21|41.01|38.21|0
1654570810000|2022-06-07 03:00:10|40.99|38.19|41.06|38.26|41.09|38.29|40.99|38.19|0
1654570820000|2022-06-07 03:00:20|41.04|38.24|40.99|38.19|41.04|38.24|40.99|38.19|0
1654570830000|2022-06-07 03:00:30|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1654570840000|2022-06-07 03:00:40|40.99|38.19|41.04|38.24|41.08|38.28|40.99|38.19|0
1654570850000|2022-06-07 03:00:50|41.01|38.21|41.04|38.24|41.04|38.24|41.01|38.21|0
1654570860000|2022-06-07 03:01:00|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1654570870000|2022-06-07 03:01:10|40.95|38.15|40.99|38.19|40.99|38.19|40.95|38.15|0
1654570880000|2022-06-07 03:01:20|40.97|38.17|40.99|38.19|40.99|38.19|40.97|38.17|0
1654570890000|2022-06-07 03:01:30|41.01|38.21|41.04|38.24|41.04|38.24|40.99|38.19|0
1654570900000|2022-06-07 03:01:40|39.75|36.95|39.77|36.97|39.77|36.97|39.75|36.95|0
1654570910000|2022-06-07 03:01:50|39.75|36.95|39.79|36.99|39.79|36.99|39.75|36.95|0
1654570920000|2022-06-07 03:02:00|39.75|36.95|39.7|36.9|39.75|36.95|39.7|36.9|0
1654570930000|2022-06-07 03:02:10|39.68|36.88|39.7|36.9|39.7|36.9|39.68|36.88|0
1654570940000|2022-06-07 03:02:20|39.66|36.86|39.7|36.9|39.7|36.9|39.66|36.86|0
1654570960000|2022-06-07 03:02:40|39.75|36.95|39.7|36.9|39.75|36.95|39.7|36.9|0
1654570980000|2022-06-07 03:03:00|39.66|36.86|39.66|36.86|39.66|36.86|39.66|36.86|0
1654570990000|2022-06-07 03:03:10|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1654571000000|2022-06-07 03:03:20|39.68|36.88|39.7|36.9|39.7|36.9|39.68|36.88|0
1654571020000|2022-06-07 03:03:40|39.68|36.88|39.7|36.9|39.7|36.9|39.68|36.88|0
1654571040000|2022-06-07 03:04:00|39.66|36.86|39.66|36.86|39.66|36.86|39.66|36.86|0
1654571060000|2022-06-07 03:04:20|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1654571070000|2022-06-07 03:04:30|39.68|36.88|39.7|36.9|39.7|36.9|39.68|36.88|0
1654571080000|2022-06-07 03:04:40|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1654571090000|2022-06-07 03:04:50|39.7|36.9|39.7|36.9|39.72|36.92|39.7|36.9|0
1654571100000|2022-06-07 03:05:00|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1654571120000|2022-06-07 03:05:20|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1654571130000|2022-06-07 03:05:30|39.75|36.95|39.7|36.9|39.75|36.95|39.7|36.9|0
1654571140000|2022-06-07 03:05:40|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1654571150000|2022-06-07 03:05:50|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1654571160000|2022-06-07 03:06:00|39.68|36.88|39.68|36.88|39.68|36.88|39.68|36.88|0
1654571170000|2022-06-07 03:06:10|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1654571200000|2022-06-07 03:06:40|39.65|36.85|39.7|36.9|39.7|36.9|39.65|36.85|0
1654571210000|2022-06-07 03:06:50|39.75|36.95|39.7|36.9|39.75|36.95|39.7|36.9|0
1654571220000|2022-06-07 03:07:00|39.72|36.92|39.75|36.95|39.75|36.95|39.72|36.92|0
1654571230000|2022-06-07 03:07:10|39.77|36.97|39.77|36.97|39.77|36.97|39.77|36.97|0
1654571240000|2022-06-07 03:07:20|39.79|36.99|39.75|36.95|39.79|36.99|39.75|36.95|0
1654571250000|2022-06-07 03:07:30|39.77|36.97|39.7|36.9|39.77|36.97|39.7|36.9|0
1654571270000|2022-06-07 03:07:50|39.75|36.95|39.72|36.92|39.75|36.95|39.72|36.92|0
1654571280000|2022-06-07 03:08:00|39.75|36.95|39.75|36.95|39.75|36.95|39.72|36.92|0
1654571290000|2022-06-07 03:08:10|39.7|36.9|39.7|36.9|39.72|36.92|39.7|36.9|0
1654571300000|2022-06-07 03:08:20|39.75|36.95|39.7|36.9|39.75|36.95|39.7|36.9|0
1654571320000|2022-06-07 03:08:40|39.75|36.95|39.75|36.95|39.75|36.95|39.75|36.95|0
1654571360000|2022-06-07 03:09:20|39.77|36.97|39.79|36.99|39.79|36.99|39.77|36.97|0
1654571370000|2022-06-07 03:09:30|39.77|36.97|39.75|36.95|39.77|36.97|39.75|36.95|0
1654571390000|2022-06-07 03:09:50|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1654571430000|2022-06-07 03:10:30|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1654571490000|2022-06-07 03:11:30|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1654571520000|2022-06-07 03:12:00|39.84|37.04|39.84|37.04|39.88|37.08|39.84|37.04|0
1654571530000|2022-06-07 03:12:10|39.86|37.06|39.84|37.04|39.86|37.06|39.84|37.04|0
1654571560000|2022-06-07 03:12:40|39.88|37.08|39.88|37.08|39.88|37.08|39.88|37.08|0
1654571580000|2022-06-07 03:13:00|39.97|37.17|39.97|37.17|40.02|37.22|39.97|37.17|0
1654571590000|2022-06-07 03:13:10|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1654571630000|2022-06-07 03:13:50|40.06|37.26|40.06|37.26|40.06|37.26|40.06|37.26|0
1654571640000|2022-06-07 03:14:00|40.02|37.22|39.99|37.19|40.02|37.22|39.99|37.19|0
1654571650000|2022-06-07 03:14:10|39.97|37.17|39.97|37.17|39.97|37.17|39.97|37.17|0
1654571670000|2022-06-07 03:14:30|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1654571690000|2022-06-07 03:14:50|39.97|37.17|39.97|37.17|39.97|37.17|39.97|37.17|0
1654571700000|2022-06-07 03:15:00|40.02|37.22|39.97|37.17|40.02|37.22|39.97|37.17|0
1654571720000|2022-06-07 03:15:20|40.02|37.22|40.06|37.26|40.06|37.26|40.02|37.22|0
1654571730000|2022-06-07 03:15:30|40.11|37.31|40.29|37.49|40.29|37.49|40.11|37.31|0
1654571750000|2022-06-07 03:15:50|40.39|37.59|40.41|37.61|40.41|37.61|40.39|37.59|0
1654571760000|2022-06-07 03:16:00|40.48|37.68|40.48|37.68|40.53|37.73|40.48|37.68|0
1654571770000|2022-06-07 03:16:10|40.43|37.63|40.48|37.68|40.48|37.68|40.43|37.63|0
1654571780000|2022-06-07 03:16:20|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1654571800000|2022-06-07 03:16:40|40.57|37.77|40.57|37.77|40.57|37.77|40.53|37.73|0
1654571810000|2022-06-07 03:16:50|40.6|37.8|40.62|37.82|40.62|37.82|40.57|37.77|0
1654571820000|2022-06-07 03:17:00|40.67|37.87|40.67|37.87|40.67|37.87|40.64|37.84|0
1654571830000|2022-06-07 03:17:10|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1654571840000|2022-06-07 03:17:20|40.69|37.89|40.71|37.91|40.71|37.91|40.62|37.82|0
1654571850000|2022-06-07 03:17:30|40.67|37.87|40.76|37.96|40.76|37.96|40.67|37.87|0
1654571870000|2022-06-07 03:17:50|40.78|37.98|40.76|37.96|40.78|37.98|40.76|37.96|0
1654571880000|2022-06-07 03:18:00|40.73|37.93|40.71|37.91|40.81|38.01|40.71|37.91|0
1654571900000|2022-06-07 03:18:20|40.76|37.96|40.62|37.82|40.76|37.96|40.62|37.82|0
1654571910000|2022-06-07 03:18:30|40.57|37.77|40.67|37.87|40.67|37.87|40.57|37.77|0
1654571920000|2022-06-07 03:18:40|40.62|37.82|40.71|37.91|40.71|37.91|40.62|37.82|0
1654571930000|2022-06-07 03:18:50|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1654571940000|2022-06-07 03:19:00|40.71|37.91|40.76|37.96|40.76|37.96|40.71|37.91|0
1654571950000|2022-06-07 03:19:10|40.71|37.91|40.66|37.86|40.71|37.91|40.66|37.86|0
1654571960000|2022-06-07 03:19:20|40.71|37.91|40.66|37.86|40.71|37.91|40.66|37.86|0
1654571970000|2022-06-07 03:19:30|40.71|37.91|40.66|37.86|40.71|37.91|40.66|37.86|0
1654571980000|2022-06-07 03:19:40|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1654571990000|2022-06-07 03:19:50|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1654572020000|2022-06-07 03:20:20|40.59|37.79|40.62|37.82|40.62|37.82|40.59|37.79|0
1654572030000|2022-06-07 03:20:30|40.57|37.77|40.62|37.82|40.62|37.82|40.57|37.77|0
1654572040000|2022-06-07 03:20:40|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1654572050000|2022-06-07 03:20:50|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1654572060000|2022-06-07 03:21:00|40.62|37.82|40.66|37.86|40.66|37.86|40.62|37.82|0
1654572070000|2022-06-07 03:21:10|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1654572080000|2022-06-07 03:21:20|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1654572100000|2022-06-07 03:21:40|40.64|37.84|40.66|37.86|40.66|37.86|40.64|37.84|0
1654572110000|2022-06-07 03:21:50|40.64|37.84|40.66|37.86|40.66|37.86|40.62|37.82|0
1654572120000|2022-06-07 03:22:00|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1654572170000|2022-06-07 03:22:50|40.69|37.89|40.62|37.82|40.69|37.89|40.62|37.82|0
1654572180000|2022-06-07 03:23:00|40.66|37.86|40.71|37.91|40.71|37.91|40.66|37.86|0
1654572190000|2022-06-07 03:23:10|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1654572200000|2022-06-07 03:23:20|40.73|37.93|40.76|37.96|40.76|37.96|40.71|37.91|0
1654572220000|2022-06-07 03:23:40|40.78|37.98|40.76|37.96|40.78|37.98|40.76|37.96|0
1654572230000|2022-06-07 03:23:50|40.8|38|40.78|37.98|40.8|38|40.76|37.96|0
1654572240000|2022-06-07 03:24:00|40.8|38|40.78|37.98|40.8|38|40.78|37.98|0
1654572250000|2022-06-07 03:24:10|40.76|37.96|40.8|38|40.8|38|40.76|37.96|0
1654572280000|2022-06-07 03:24:40|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1654572290000|2022-06-07 03:24:50|40.8|38|40.9|38.1|40.9|38.1|40.8|38|0
1654572300000|2022-06-07 03:25:00|40.94|38.14|40.9|38.1|40.94|38.14|40.85|38.05|0
1654572310000|2022-06-07 03:25:10|40.92|38.12|40.99|38.19|40.99|38.19|40.92|38.12|0
1654572320000|2022-06-07 03:25:20|41.04|38.24|40.99|38.19|41.04|38.24|40.99|38.19|0
1654572330000|2022-06-07 03:25:30|41.04|38.24|41.13|38.33|41.13|38.33|41.04|38.24|0
1654572340000|2022-06-07 03:25:40|41.18|38.38|41.08|38.28|41.18|38.38|41.08|38.28|0
1654572350000|2022-06-07 03:25:50|41.04|38.24|41.08|38.28|41.08|38.28|41.04|38.24|0
1654572360000|2022-06-07 03:26:00|41.04|38.24|40.92|38.12|41.04|38.24|40.92|38.12|0
1654572370000|2022-06-07 03:26:10|40.94|38.14|40.94|38.14|40.94|38.14|40.92|38.12|0
1654572380000|2022-06-07 03:26:20|40.99|38.19|40.99|38.19|40.99|38.19|40.96|38.16|0
1654572390000|2022-06-07 03:26:30|41.01|38.21|40.94|38.14|41.01|38.21|40.94|38.14|0
1654572410000|2022-06-07 03:26:50|40.99|38.19|40.96|38.16|40.99|38.19|40.96|38.16|0
1654572420000|2022-06-07 03:27:00|41.04|38.24|41.11|38.31|41.11|38.31|41.04|38.24|0
1654572430000|2022-06-07 03:27:10|41.08|38.28|41.04|38.24|41.08|38.28|41.04|38.24|0
1654572440000|2022-06-07 03:27:20|40.99|38.19|40.9|38.1|40.99|38.19|40.9|38.1|0
1654572450000|2022-06-07 03:27:30|40.92|38.12|41.08|38.28|41.08|38.28|40.92|38.12|0
1654572460000|2022-06-07 03:27:40|41.06|38.26|41.04|38.24|41.06|38.26|41.04|38.24|0
1654572470000|2022-06-07 03:27:50|41.01|38.21|41.04|38.24|41.04|38.24|40.99|38.19|0
1654572480000|2022-06-07 03:28:00|41.01|38.21|41.01|38.21|41.04|38.24|41.01|38.21|0
1654572490000|2022-06-07 03:28:10|41.04|38.24|40.99|38.19|41.04|38.24|40.99|38.19|0
1654572500000|2022-06-07 03:28:20|41.04|38.24|40.99|38.19|41.08|38.28|40.99|38.19|0
1654572510000|2022-06-07 03:28:30|41.01|38.21|41.01|38.21|41.01|38.21|40.99|38.19|0
1654572520000|2022-06-07 03:28:40|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1654572530000|2022-06-07 03:28:50|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1654572540000|2022-06-07 03:29:00|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1654572550000|2022-06-07 03:29:10|40.87|38.07|40.85|38.05|40.87|38.07|40.85|38.05|0
1654572560000|2022-06-07 03:29:20|40.87|38.07|40.85|38.05|40.87|38.07|40.85|38.05|0
1654572580000|2022-06-07 03:29:40|40.87|38.07|40.82|38.02|40.87|38.07|40.82|38.02|0
1654572590000|2022-06-07 03:29:50|40.8|38|40.8|38|40.8|38|40.8|38|0
1654572600000|2022-06-07 03:30:00|40.82|38.02|40.8|38|40.82|38.02|40.8|38|0
1654572610000|2022-06-07 03:30:10|40.75|37.95|40.75|37.95|40.75|37.95|40.75|37.95|0
1654572620000|2022-06-07 03:30:20|40.8|38|40.8|38|40.8|38|40.78|37.98|0
1654572640000|2022-06-07 03:30:40|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1654572650000|2022-06-07 03:30:50|40.82|38.02|40.85|38.05|40.85|38.05|40.82|38.02|0
1654572660000|2022-06-07 03:31:00|40.82|38.02|40.78|37.98|40.82|38.02|40.78|37.98|0
1654572670000|2022-06-07 03:31:10|40.8|38|40.8|38|40.8|38|40.8|38|0
1654572690000|2022-06-07 03:31:30|40.75|37.95|40.75|37.95|40.75|37.95|40.75|37.95|0
1654572760000|2022-06-07 03:32:40|40.8|38|40.8|38|40.8|38|40.8|38|0
1654572770000|2022-06-07 03:32:50|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1654572780000|2022-06-07 03:33:00|40.8|38|40.75|37.95|40.8|38|40.75|37.95|0
1654572840000|2022-06-07 03:34:00|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1654572850000|2022-06-07 03:34:10|40.8|38|40.8|38|40.8|38|40.8|38|0
1654572860000|2022-06-07 03:34:20|40.77|37.97|40.75|37.95|40.77|37.97|40.75|37.95|0
1654572870000|2022-06-07 03:34:30|40.77|37.97|40.75|37.95|40.77|37.97|40.75|37.95|0
1654572890000|2022-06-07 03:34:50|40.73|37.93|40.71|37.91|40.73|37.93|40.71|37.91|0
1654572900000|2022-06-07 03:35:00|40.75|37.95|40.75|37.95|40.8|38|40.75|37.95|0
1654572910000|2022-06-07 03:35:10|40.73|37.93|40.71|37.91|40.73|37.93|40.71|37.91|0
1654572940000|2022-06-07 03:35:40|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1654572950000|2022-06-07 03:35:50|40.61|37.81|40.61|37.81|40.66|37.86|40.61|37.81|0
1654572960000|2022-06-07 03:36:00|40.57|37.77|40.57|37.77|40.57|37.77|40.57|37.77|0
1654572970000|2022-06-07 03:36:10|40.59|37.79|40.61|37.81|40.61|37.81|40.59|37.79|0
1654572980000|2022-06-07 03:36:20|40.63|37.83|40.66|37.86|40.66|37.86|40.61|37.81|0
1654572990000|2022-06-07 03:36:30|40.61|37.81|40.68|37.88|40.68|37.88|40.61|37.81|0
1654573000000|2022-06-07 03:36:40|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1654573010000|2022-06-07 03:36:50|40.7|37.9|40.68|37.88|40.7|37.9|40.68|37.88|0
1654573020000|2022-06-07 03:37:00|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1654573030000|2022-06-07 03:37:10|40.63|37.83|40.8|38|40.8|38|40.61|37.81|0
1654573040000|2022-06-07 03:37:20|40.99|38.19|40.94|38.14|40.99|38.19|40.94|38.14|0
1654573050000|2022-06-07 03:37:30|40.99|38.19|40.94|38.14|40.99|38.19|40.94|38.14|0
1654573060000|2022-06-07 03:37:40|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1654573070000|2022-06-07 03:37:50|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1654573080000|2022-06-07 03:38:00|41.01|38.21|41.03|38.23|41.03|38.23|41.01|38.21|0
1654573090000|2022-06-07 03:38:10|40.98|38.18|41.03|38.23|41.03|38.23|40.98|38.18|0
1654573100000|2022-06-07 03:38:20|40.98|38.18|40.94|38.14|41.03|38.23|40.94|38.14|0
1654573110000|2022-06-07 03:38:30|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1654573120000|2022-06-07 03:38:40|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1654573130000|2022-06-07 03:38:50|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1654573150000|2022-06-07 03:39:10|41.03|38.23|41.03|38.23|41.08|38.28|41.03|38.23|0
1654573160000|2022-06-07 03:39:20|41.08|38.28|41.08|38.28|41.08|38.28|41.08|38.28|0
1654573180000|2022-06-07 03:39:40|41.03|38.23|40.89|38.09|41.03|38.23|40.89|38.09|0
1654573190000|2022-06-07 03:39:50|40.91|38.11|40.91|38.11|40.94|38.14|40.91|38.11|0
1654573200000|2022-06-07 03:40:00|40.89|38.09|40.84|38.04|40.89|38.09|40.84|38.04|0
1654573210000|2022-06-07 03:40:10|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1654573220000|2022-06-07 03:40:20|40.84|38.04|40.84|38.04|40.84|38.04|40.84|38.04|0
1654573230000|2022-06-07 03:40:30|40.8|38|40.84|38.04|40.84|38.04|40.8|38|0
1654573240000|2022-06-07 03:40:40|40.82|38.02|40.82|38.02|40.82|38.02|40.8|38|0
1654573250000|2022-06-07 03:40:50|40.8|38|40.8|38|40.8|38|40.8|38|0
1654573260000|2022-06-07 03:41:00|40.82|38.02|40.87|38.07|40.87|38.07|40.82|38.02|0
1654573270000|2022-06-07 03:41:10|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1654573280000|2022-06-07 03:41:20|40.87|38.07|40.84|38.04|40.87|38.07|40.84|38.04|0
1654573300000|2022-06-07 03:41:40|40.87|38.07|40.84|38.04|40.89|38.09|40.84|38.04|0
1654573310000|2022-06-07 03:41:50|40.89|38.09|40.89|38.09|40.89|38.09|40.89|38.09|0
1654573320000|2022-06-07 03:42:00|40.87|38.07|40.89|38.09|40.89|38.09|40.84|38.04|0
1654573330000|2022-06-07 03:42:10|40.94|38.14|40.89|38.09|40.94|38.14|40.89|38.09|0
1654573340000|2022-06-07 03:42:20|40.87|38.07|40.84|38.04|40.89|38.09|40.84|38.04|0
1654573350000|2022-06-07 03:42:30|40.8|38|40.8|38|40.8|38|40.8|38|0
1654573370000|2022-06-07 03:42:50|40.84|38.04|40.84|38.04|40.89|38.09|40.84|38.04|0
1654573380000|2022-06-07 03:43:00|40.89|38.09|40.94|38.14|40.94|38.14|40.89|38.09|0
1654573390000|2022-06-07 03:43:10|40.91|38.11|40.89|38.09|40.91|38.11|40.89|38.09|0
1654573400000|2022-06-07 03:43:20|40.94|38.14|40.91|38.11|40.94|38.14|40.91|38.11|0
1654573410000|2022-06-07 03:43:30|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1654573420000|2022-06-07 03:43:40|40.91|38.11|40.98|38.18|40.98|38.18|40.91|38.11|0
1654573440000|2022-06-07 03:44:00|40.96|38.16|40.94|38.14|40.96|38.16|40.94|38.14|0
1654573450000|2022-06-07 03:44:10|40.96|38.16|40.98|38.18|40.98|38.18|40.96|38.16|0
1654573460000|2022-06-07 03:44:20|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1654573470000|2022-06-07 03:44:30|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1654573490000|2022-06-07 03:44:50|41.03|38.23|40.98|38.18|41.03|38.23|40.98|38.18|0
1654573510000|2022-06-07 03:45:10|41.03|38.23|40.98|38.18|41.03|38.23|40.98|38.18|0
1654573520000|2022-06-07 03:45:20|41|38.2|41.03|38.23|41.03|38.23|41|38.2|0
1654573540000|2022-06-07 03:45:40|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1654573550000|2022-06-07 03:45:50|40.96|38.16|40.94|38.14|40.98|38.18|40.94|38.14|0
1654573560000|2022-06-07 03:46:00|40.89|38.09|40.89|38.09|40.91|38.11|40.89|38.09|0
1654573570000|2022-06-07 03:46:10|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1654573580000|2022-06-07 03:46:20|40.93|38.13|40.93|38.13|40.93|38.13|40.93|38.13|0
1654573600000|2022-06-07 03:46:40|40.96|38.16|40.93|38.13|40.96|38.16|40.93|38.13|0
1654573610000|2022-06-07 03:46:50|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1654573620000|2022-06-07 03:47:00|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1654573630000|2022-06-07 03:47:10|40.93|38.13|40.93|38.13|40.93|38.13|40.93|38.13|0
1654573640000|2022-06-07 03:47:20|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1654573650000|2022-06-07 03:47:30|40.93|38.13|40.93|38.13|40.93|38.13|40.93|38.13|0
1654573660000|2022-06-07 03:47:40|40.98|38.18|41.03|38.23|41.03|38.23|40.98|38.18|0
1654573670000|2022-06-07 03:47:50|41|38.2|40.98|38.18|41.03|38.23|40.98|38.18|0
1654573680000|2022-06-07 03:48:00|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1654573690000|2022-06-07 03:48:10|40.98|38.18|41.03|38.23|41.03|38.23|40.98|38.18|0
1654573720000|2022-06-07 03:48:40|41|38.2|40.98|38.18|41|38.2|40.98|38.18|0
1654573730000|2022-06-07 03:48:50|41.03|38.23|41|38.2|41.03|38.23|41|38.2|0
1654573740000|2022-06-07 03:49:00|40.98|38.18|40.98|38.18|41|38.2|40.98|38.18|0
1654573750000|2022-06-07 03:49:10|41|38.2|41.07|38.27|41.07|38.27|41|38.2|0
1654573760000|2022-06-07 03:49:20|41.12|38.32|41.14|38.34|41.17|38.37|41.12|38.32|0
1654573770000|2022-06-07 03:49:30|41.22|38.42|41.17|38.37|41.22|38.42|41.17|38.37|0
1654573790000|2022-06-07 03:49:50|41.12|38.32|41.17|38.37|41.17|38.37|41.12|38.32|0
1654573810000|2022-06-07 03:50:10|41.14|38.34|41.17|38.37|41.17|38.37|41.14|38.34|0
1654573820000|2022-06-07 03:50:20|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1654573830000|2022-06-07 03:50:30|41.07|38.27|41.07|38.27|41.1|38.3|41.07|38.27|0
1654573850000|2022-06-07 03:50:50|41.12|38.32|41.12|38.32|41.12|38.32|41.12|38.32|0
1654573860000|2022-06-07 03:51:00|41.07|38.27|41.07|38.27|41.07|38.27|41.07|38.27|0
1654573870000|2022-06-07 03:51:10|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1654573880000|2022-06-07 03:51:20|41|38.2|41|38.2|41|38.2|41|38.2|0
1654573890000|2022-06-07 03:51:30|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1654573900000|2022-06-07 03:51:40|41.07|38.27|41.03|38.23|41.07|38.27|41.03|38.23|0
1654573910000|2022-06-07 03:51:50|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1654573920000|2022-06-07 03:52:00|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1654573940000|2022-06-07 03:52:20|40.98|38.18|40.98|38.18|41.03|38.23|40.98|38.18|0
1654573960000|2022-06-07 03:52:40|41.03|38.23|40.98|38.18|41.03|38.23|40.98|38.18|0
1654573980000|2022-06-07 03:53:00|40.93|38.13|41.03|38.23|41.03|38.23|40.93|38.13|0
1654574010000|2022-06-07 03:53:30|41.07|38.27|41.07|38.27|41.07|38.27|41.07|38.27|0
1654574020000|2022-06-07 03:53:40|41.03|38.23|41.03|38.23|41.03|38.23|41.03|38.23|0
1654574030000|2022-06-07 03:53:50|41.07|38.27|41.07|38.27|41.07|38.27|41.07|38.27|0
1654574040000|2022-06-07 03:54:00|41.05|38.25|41.07|38.27|41.07|38.27|41.03|38.23|0
1654574050000|2022-06-07 03:54:10|41.05|38.25|41.07|38.27|41.07|38.27|41.05|38.25|0
1654574080000|2022-06-07 03:54:40|41.17|38.37|41.19|38.39|41.19|38.39|41.17|38.37|0
1654574090000|2022-06-07 03:54:50|41.31|38.51|41.26|38.46|41.31|38.51|41.26|38.46|0
1654574100000|2022-06-07 03:55:00|41.19|38.39|41.17|38.37|41.19|38.39|41.17|38.37|0
1654574120000|2022-06-07 03:55:20|41.19|38.39|41.17|38.37|41.21|38.41|41.17|38.37|0
1654574130000|2022-06-07 03:55:30|41.21|38.41|41.31|38.51|41.31|38.51|41.19|38.39|0
1654574140000|2022-06-07 03:55:40|41.35|38.55|41.33|38.53|41.35|38.55|41.33|38.53|0
1654574150000|2022-06-07 03:55:50|41.31|38.51|41.26|38.46|41.31|38.51|41.26|38.46|0
1654574160000|2022-06-07 03:56:00|41.21|38.41|41.26|38.46|41.26|38.46|41.21|38.41|0
1654574170000|2022-06-07 03:56:10|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1654574190000|2022-06-07 03:56:30|41.17|38.37|41.21|38.41|41.21|38.41|41.17|38.37|0
1654574200000|2022-06-07 03:56:40|41.19|38.39|41.17|38.37|41.19|38.39|41.17|38.37|0
1654574210000|2022-06-07 03:56:50|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1654574240000|2022-06-07 03:57:20|41.17|38.37|41.07|38.27|41.17|38.37|41.07|38.27|0
1654574250000|2022-06-07 03:57:30|41.02|38.22|41.02|38.22|41.02|38.22|41.02|38.22|0
1654574260000|2022-06-07 03:57:40|40.98|38.18|41.02|38.22|41.02|38.22|40.98|38.18|0
1654574270000|2022-06-07 03:57:50|40.98|38.18|40.98|38.18|40.98|38.18|40.98|38.18|0
1654574280000|2022-06-07 03:58:00|40.93|38.13|40.93|38.13|40.93|38.13|40.93|38.13|0
1654574290000|2022-06-07 03:58:10|40.98|38.18|41.09|38.29|41.09|38.29|40.98|38.18|0
1654574300000|2022-06-07 03:58:20|40.98|38.18|40.98|38.18|40.98|38.18|40.93|38.13|0
1654574310000|2022-06-07 03:58:30|41|38.2|40.98|38.18|41|38.2|40.98|38.18|0
1654574320000|2022-06-07 03:58:40|40.88|38.08|40.88|38.08|40.88|38.08|40.88|38.08|0
1654574330000|2022-06-07 03:58:50|40.91|38.11|40.86|38.06|40.91|38.11|40.86|38.06|0
1654574340000|2022-06-07 03:59:00|40.84|38.04|40.84|38.04|40.84|38.04|40.79|37.99|0
1654574350000|2022-06-07 03:59:10|40.79|37.99|40.81|38.01|40.84|38.04|40.79|37.99|0
1654574360000|2022-06-07 03:59:20|40.84|38.04|40.79|37.99|40.84|38.04|40.79|37.99|0
1654574370000|2022-06-07 03:59:30|40.7|37.9|40.74|37.94|40.74|37.94|40.7|37.9|0
1654574380000|2022-06-07 03:59:40|40.72|37.92|40.74|37.94|40.74|37.94|40.72|37.92|0
1654574390000|2022-06-07 03:59:50|40.72|37.92|40.72|37.92|40.72|37.92|40.72|37.92|0
1654574400000|2022-06-07 04:00:00|40.77|37.97|40.65|37.85|40.77|37.97|40.65|37.85|0
1654574410000|2022-06-07 04:00:10|40.56|37.76|40.56|37.76|40.6|37.8|40.56|37.76|0
1654574420000|2022-06-07 04:00:20|40.63|37.83|40.65|37.85|40.65|37.85|40.63|37.83|0
1654574430000|2022-06-07 04:00:30|40.6|37.8|40.6|37.8|40.6|37.8|40.6|37.8|0
1654574440000|2022-06-07 04:00:40|40.65|37.85|40.56|37.76|40.65|37.85|40.56|37.76|0
1654574450000|2022-06-07 04:00:50|40.6|37.8|40.6|37.8|40.6|37.8|40.6|37.8|0
1654574460000|2022-06-07 04:01:00|40.58|37.78|40.56|37.76|40.58|37.78|40.56|37.76|0
1654574480000|2022-06-07 04:01:20|40.51|37.71|40.42|37.62|40.51|37.71|40.42|37.62|0
1654574490000|2022-06-07 04:01:30|40.49|37.69|40.51|37.71|40.51|37.71|40.49|37.69|0
1654574500000|2022-06-07 04:01:40|40.53|37.73|40.51|37.71|40.53|37.73|40.51|37.71|0
1654574510000|2022-06-07 04:01:50|40.56|37.76|40.56|37.76|40.56|37.76|40.56|37.76|0
1654574520000|2022-06-07 04:02:00|40.53|37.73|40.56|37.76|40.56|37.76|40.51|37.71|0
1654574530000|2022-06-07 04:02:10|40.6|37.8|40.65|37.85|40.65|37.85|40.6|37.8|0
1654574540000|2022-06-07 04:02:20|40.62|37.82|40.65|37.85|40.65|37.85|40.62|37.82|0
1654574550000|2022-06-07 04:02:30|40.7|37.9|40.7|37.9|40.7|37.9|40.7|37.9|0
1654574560000|2022-06-07 04:02:40|40.6|37.8|40.6|37.8|40.6|37.8|40.56|37.76|0
1654574570000|2022-06-07 04:02:50|40.56|37.76|40.42|37.62|40.56|37.76|40.42|37.62|0
1654574580000|2022-06-07 04:03:00|40.46|37.66|40.42|37.62|40.46|37.66|40.42|37.62|0
1654574590000|2022-06-07 04:03:10|40.39|37.59|40.39|37.59|40.39|37.59|40.39|37.59|0
1654574600000|2022-06-07 04:03:20|40.42|37.62|40.37|37.57|40.42|37.62|40.37|37.57|0
1654574610000|2022-06-07 04:03:30|40.39|37.59|41|38.2|41|38.2|40.39|37.59|0
1654574630000|2022-06-07 04:03:50|40.97|38.17|40.97|38.17|40.97|38.17|40.97|38.17|0
1654574640000|2022-06-07 04:04:00|41|38.2|41.04|38.24|41.04|38.24|41|38.2|0
1654574650000|2022-06-07 04:04:10|41.62|38.82|41.62|38.82|41.62|38.82|41.62|38.82|0
1654574660000|2022-06-07 04:04:20|41.65|38.85|41.62|38.82|41.65|38.85|41.62|38.82|0
1654574690000|2022-06-07 04:04:50|41.65|38.85|41.65|38.85|41.65|38.85|41.65|38.85|0
1654574700000|2022-06-07 04:05:00|41.62|38.82|41.62|38.82|41.62|38.82|41.62|38.82|0
1654574730000|2022-06-07 04:05:30|41.67|38.87|41.67|38.87|41.67|38.87|41.67|38.87|0
1654574740000|2022-06-07 04:05:40|41.69|38.89|41.72|38.92|41.72|38.92|41.69|38.89|0
1654574750000|2022-06-07 04:05:50|41.77|38.97|41.77|38.97|41.77|38.97|41.77|38.97|0
1654574770000|2022-06-07 04:06:10|41.79|38.99|41.79|38.99|41.79|38.99|41.79|38.99|0
1654574780000|2022-06-07 04:06:20|41.81|39.01|41.81|39.01|41.81|39.01|41.81|39.01|0
1654574810000|2022-06-07 04:06:50|41.76|38.96|41.79|38.99|41.79|38.99|41.76|38.96|0
1654574820000|2022-06-07 04:07:00|41.81|39.01|41.76|38.96|41.81|39.01|41.76|38.96|0
1654574840000|2022-06-07 04:07:20|41.74|38.94|41.72|38.92|41.76|38.96|41.72|38.92|0
1654574850000|2022-06-07 04:07:30|41.76|38.96|41.76|38.96|41.76|38.96|41.76|38.96|0
1654574860000|2022-06-07 04:07:40|41.81|39.01|41.76|38.96|41.81|39.01|41.76|38.96|0
1654574910000|2022-06-07 04:08:30|41.81|39.01|41.81|39.01|41.81|39.01|41.81|39.01|0
1654574930000|2022-06-07 04:08:50|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1654574940000|2022-06-07 04:09:00|41.83|39.03|41.81|39.01|41.83|39.03|41.81|39.01|0
1654574960000|2022-06-07 04:09:20|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1654574970000|2022-06-07 04:09:30|41.81|39.01|41.81|39.01|41.81|39.01|41.81|39.01|0
1654574990000|2022-06-07 04:09:50|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1654575000000|2022-06-07 04:10:00|41.67|38.87|41.67|38.87|41.67|38.87|41.67|38.87|0
1654575010000|2022-06-07 04:10:10|41.76|38.96|41.76|38.96|41.76|38.96|41.76|38.96|0
1654575020000|2022-06-07 04:10:20|41.74|38.94|41.72|38.92|41.74|38.94|41.72|38.92|0
1654575030000|2022-06-07 04:10:30|41.76|38.96|41.74|38.94|41.76|38.96|41.74|38.94|0
1654575040000|2022-06-07 04:10:40|41.72|38.92|41.79|38.99|41.79|38.99|41.72|38.92|0
1654575050000|2022-06-07 04:10:50|41.76|38.96|41.79|38.99|41.79|38.99|41.76|38.96|0
1654575060000|2022-06-07 04:11:00|41.76|38.96|41.76|38.96|41.76|38.96|41.76|38.96|0
1654575070000|2022-06-07 04:11:10|41.81|39.01|41.79|38.99|41.81|39.01|41.79|38.99|0
1654575080000|2022-06-07 04:11:20|41.76|38.96|41.76|38.96|41.76|38.96|41.76|38.96|0
1654575100000|2022-06-07 04:11:40|41.79|38.99|41.76|38.96|41.79|38.99|41.76|38.96|0
1654575120000|2022-06-07 04:12:00|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1654575130000|2022-06-07 04:12:10|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1654575140000|2022-06-07 04:12:20|41.72|38.92|41.69|38.89|41.72|38.92|41.69|38.89|0
1654575150000|2022-06-07 04:12:30|41.72|38.92|41.69|38.89|41.72|38.92|41.69|38.89|0
1654575160000|2022-06-07 04:12:40|41.67|38.87|41.69|38.89|41.69|38.89|41.67|38.87|0
1654575170000|2022-06-07 04:12:50|41.67|38.87|41.72|38.92|41.72|38.92|41.67|38.87|0
1654575180000|2022-06-07 04:13:00|41.69|38.89|41.72|38.92|41.72|38.92|41.69|38.89|0
1654575210000|2022-06-07 04:13:30|41.76|38.96|41.76|38.96|41.76|38.96|41.76|38.96|0
1654575230000|2022-06-07 04:13:50|41.74|38.94|41.76|38.96|41.76|38.96|41.74|38.94|0
1654575270000|2022-06-07 04:14:30|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1654575280000|2022-06-07 04:14:40|41.81|39.01|41.76|38.96|41.81|39.01|41.76|38.96|0
1654575290000|2022-06-07 04:14:50|41.78|38.98|41.76|38.96|41.78|38.98|41.76|38.96|0
1654575310000|2022-06-07 04:15:10|41.74|38.94|41.81|39.01|41.81|39.01|41.74|38.94|0
1654575320000|2022-06-07 04:15:20|41.78|38.98|41.76|38.96|41.78|38.98|41.76|38.96|0
1654575340000|2022-06-07 04:15:40|41.78|38.98|41.76|38.96|41.78|38.98|41.76|38.96|0
1654575370000|2022-06-07 04:16:10|41.81|39.01|41.81|39.01|41.81|39.01|41.81|39.01|0
1654575390000|2022-06-07 04:16:30|41.76|38.96|41.76|38.96|41.76|38.96|41.76|38.96|0
1654575400000|2022-06-07 04:16:40|41.71|38.91|41.71|38.91|41.71|38.91|41.71|38.91|0
1654575410000|2022-06-07 04:16:50|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1654575430000|2022-06-07 04:17:10|41.71|38.91|41.67|38.87|41.71|38.91|41.67|38.87|0
1654575440000|2022-06-07 04:17:20|41.62|38.82|41.67|38.87|41.67|38.87|41.62|38.82|0
1654575470000|2022-06-07 04:17:50|41.62|38.82|41.67|38.87|41.67|38.87|41.62|38.82|0
1654575480000|2022-06-07 04:18:00|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1654575490000|2022-06-07 04:18:10|41.67|38.87|41.67|38.87|41.67|38.87|41.67|38.87|0
1654575540000|2022-06-07 04:19:00|41.71|38.91|41.71|38.91|41.71|38.91|41.71|38.91|0
1654575570000|2022-06-07 04:19:30|41.76|38.96|41.76|38.96|41.76|38.96|41.76|38.96|0
1654575580000|2022-06-07 04:19:40|41.78|38.98|41.81|39.01|41.81|39.01|41.78|38.98|0
1654575620000|2022-06-07 04:20:20|41.76|38.96|41.76|38.96|41.76|38.96|41.76|38.96|0
1654575650000|2022-06-07 04:20:50|41.81|39.01|41.81|39.01|41.81|39.01|41.81|39.01|0
1654575660000|2022-06-07 04:21:00|41.78|38.98|41.81|39.01|41.81|39.01|41.78|38.98|0
1654575670000|2022-06-07 04:21:10|41.78|38.98|41.78|38.98|41.78|38.98|41.78|38.98|0
1654575680000|2022-06-07 04:21:20|41.76|38.96|41.76|38.96|41.76|38.96|41.76|38.96|0
1654575690000|2022-06-07 04:21:30|41.78|38.98|41.81|39.01|41.81|39.01|41.78|38.98|0
1654575710000|2022-06-07 04:21:50|41.76|38.96|41.76|38.96|41.76|38.96|41.76|38.96|0
1654575720000|2022-06-07 04:22:00|41.81|39.01|41.81|39.01|41.81|39.01|41.81|39.01|0
1654575730000|2022-06-07 04:22:10|41.85|39.05|41.85|39.05|41.85|39.05|41.83|39.03|0
1654575750000|2022-06-07 04:22:30|41.83|39.03|41.83|39.03|41.83|39.03|41.81|39.01|0
1654575760000|2022-06-07 04:22:40|41.85|39.05|41.85|39.05|41.85|39.05|41.83|39.03|0
1654575820000|2022-06-07 04:23:40|41.88|39.08|41.85|39.05|41.88|39.08|41.85|39.05|0
1654575830000|2022-06-07 04:23:50|41.9|39.1|41.88|39.08|41.9|39.1|41.88|39.08|0
1654575840000|2022-06-07 04:24:00|41.9|39.1|41.85|39.05|41.9|39.1|41.85|39.05|0
1654575850000|2022-06-07 04:24:10|41.88|39.08|41.85|39.05|41.88|39.08|41.85|39.05|0
1654575860000|2022-06-07 04:24:20|41.9|39.1|41.95|39.15|41.95|39.15|41.9|39.1|0
1654575870000|2022-06-07 04:24:30|41.99|39.19|42.02|39.22|42.02|39.22|41.99|39.19|0
1654575880000|2022-06-07 04:24:40|41.99|39.19|42.04|39.24|42.04|39.24|41.99|39.19|0
1654575890000|2022-06-07 04:24:50|41.99|39.19|41.99|39.19|41.99|39.19|41.99|39.19|0
1654575900000|2022-06-07 04:25:00|42.04|39.24|42.04|39.24|42.06|39.26|42.04|39.24|0
1654575910000|2022-06-07 04:25:10|41.99|39.19|41.99|39.19|41.99|39.19|41.99|39.19|0
1654575920000|2022-06-07 04:25:20|42.04|39.24|42.04|39.24|42.04|39.24|42.04|39.24|0
1654575930000|2022-06-07 04:25:30|42.09|39.29|42.09|39.29|42.09|39.29|42.09|39.29|0
1654575940000|2022-06-07 04:25:40|42.04|39.24|42.04|39.24|42.06|39.26|42.04|39.24|0
1654575950000|2022-06-07 04:25:50|42.14|39.34|42.14|39.34|42.14|39.34|42.14|39.34|0
1654575970000|2022-06-07 04:26:10|42.11|39.31|42.09|39.29|42.14|39.34|42.09|39.29|0
1654576000000|2022-06-07 04:26:40|42.04|39.24|42.04|39.24|42.04|39.24|42.04|39.24|0
1654576010000|2022-06-07 04:26:50|42.06|39.26|42.04|39.24|42.09|39.29|42.04|39.24|0
1654576030000|2022-06-07 04:27:10|41.97|39.17|41.95|39.15|41.97|39.17|41.95|39.15|0
1654576040000|2022-06-07 04:27:20|41.99|39.19|41.99|39.19|42.04|39.24|41.99|39.19|0
1654576060000|2022-06-07 04:27:40|41.97|39.17|41.95|39.15|41.97|39.17|41.95|39.15|0
1654576070000|2022-06-07 04:27:50|41.99|39.19|41.99|39.19|41.99|39.19|41.99|39.19|0
1654576080000|2022-06-07 04:28:00|41.95|39.15|41.95|39.15|41.95|39.15|41.95|39.15|0
1654576090000|2022-06-07 04:28:10|41.9|39.1|41.9|39.1|41.9|39.1|41.9|39.1|0
1654576120000|2022-06-07 04:28:40|41.95|39.15|41.92|39.12|41.95|39.15|41.92|39.12|0
1654576130000|2022-06-07 04:28:50|41.95|39.15|41.95|39.15|41.95|39.15|41.95|39.15|0
1654576140000|2022-06-07 04:29:00|41.97|39.17|41.95|39.15|41.97|39.17|41.95|39.15|0
1654576160000|2022-06-07 04:29:20|41.99|39.19|42.09|39.29|42.09|39.29|41.99|39.19|0
1654576170000|2022-06-07 04:29:30|42.14|39.34|42.14|39.34|42.14|39.34|42.14|39.34|0
1654576180000|2022-06-07 04:29:40|42.11|39.31|42.09|39.29|42.11|39.31|42.09|39.29|0
1654576190000|2022-06-07 04:29:50|42.11|39.31|42.14|39.34|42.14|39.34|42.11|39.31|0
1654576200000|2022-06-07 04:30:00|42.09|39.29|42.04|39.24|42.14|39.34|42.04|39.24|0
1654576210000|2022-06-07 04:30:10|41.95|39.15|41.95|39.15|42.09|39.29|41.95|39.15|0
1654576220000|2022-06-07 04:30:20|41.9|39.1|41.92|39.12|41.92|39.12|41.9|39.1|0
1654576230000|2022-06-07 04:30:30|41.85|39.05|41.8|39|41.85|39.05|41.8|39|0
1654576240000|2022-06-07 04:30:40|41.83|39.03|41.8|39|41.85|39.05|41.8|39|0
1654576250000|2022-06-07 04:30:50|41.71|38.91|41.71|38.91|41.71|38.91|41.71|38.91|0
1654576260000|2022-06-07 04:31:00|41.85|39.05|41.83|39.03|41.85|39.05|41.76|38.96|0
1654576270000|2022-06-07 04:31:10|41.8|39|41.76|38.96|41.85|39.05|41.76|38.96|0
1654576280000|2022-06-07 04:31:20|41.71|38.91|41.71|38.91|41.71|38.91|41.71|38.91|0
1654576290000|2022-06-07 04:31:30|41.68|38.88|41.71|38.91|41.71|38.91|41.68|38.88|0
1654576300000|2022-06-07 04:31:40|41.73|38.93|41.71|38.91|41.73|38.93|41.71|38.91|0
1654576310000|2022-06-07 04:31:50|41.76|38.96|41.71|38.91|41.76|38.96|41.71|38.91|0
1654576320000|2022-06-07 04:32:00|41.66|38.86|41.66|38.86|41.66|38.86|41.66|38.86|0
1654576330000|2022-06-07 04:32:10|41.64|38.84|41.31|38.51|41.64|38.84|41.31|38.51|0
1654576340000|2022-06-07 04:32:20|41.38|38.58|41.38|38.58|41.38|38.58|41.33|38.53|0
1654576350000|2022-06-07 04:32:30|41.33|38.53|41.19|38.39|41.33|38.53|41.19|38.39|0
1654576360000|2022-06-07 04:32:40|41.24|38.44|41.28|38.48|41.33|38.53|41.24|38.44|0
1654576370000|2022-06-07 04:32:50|41.24|38.44|41.24|38.44|41.24|38.44|41.21|38.41|0
1654576380000|2022-06-07 04:33:00|41.19|38.39|41.1|38.3|41.21|38.41|41.1|38.3|0
1654576390000|2022-06-07 04:33:10|41.19|38.39|41.19|38.39|41.24|38.44|41.19|38.39|0
1654576400000|2022-06-07 04:33:20|41.24|38.44|41.28|38.48|41.28|38.48|41.24|38.44|0
1654576410000|2022-06-07 04:33:30|41.31|38.51|41.33|38.53|41.33|38.53|41.31|38.51|0
1654576420000|2022-06-07 04:33:40|41.31|38.51|41.14|38.34|41.31|38.51|41.14|38.34|0
1654576430000|2022-06-07 04:33:50|41.07|38.27|41.12|38.32|41.12|38.32|41.07|38.27|0
1654576440000|2022-06-07 04:34:00|41.07|38.27|41|38.2|41.1|38.3|41|38.2|0
1654576450000|2022-06-07 04:34:10|40.96|38.16|41.05|38.25|41.05|38.25|40.96|38.16|0
1654576460000|2022-06-07 04:34:20|41|38.2|41|38.2|41.05|38.25|41|38.2|0
1654576470000|2022-06-07 04:34:30|40.98|38.18|40.86|38.06|40.98|38.18|40.86|38.06|0
1654576480000|2022-06-07 04:34:40|40.89|38.09|40.96|38.16|40.96|38.16|40.89|38.09|0
1654576490000|2022-06-07 04:34:50|40.91|38.11|40.91|38.11|40.98|38.18|40.91|38.11|0
1654576500000|2022-06-07 04:35:00|40.86|38.06|40.96|38.16|40.96|38.16|40.86|38.06|0
1654576510000|2022-06-07 04:35:10|40.93|38.13|41|38.2|41|38.2|40.93|38.13|0
1654576520000|2022-06-07 04:35:20|40.96|38.16|40.98|38.18|40.98|38.18|40.96|38.16|0
1654576530000|2022-06-07 04:35:30|41|38.2|41|38.2|41|38.2|40.98|38.18|0
1654576540000|2022-06-07 04:35:40|41.05|38.25|40.98|38.18|41.05|38.25|40.96|38.16|0
1654576550000|2022-06-07 04:35:50|40.96|38.16|40.96|38.16|40.98|38.18|40.96|38.16|0
1654576560000|2022-06-07 04:36:00|41|38.2|41.1|38.3|41.1|38.3|41|38.2|0
1654576570000|2022-06-07 04:36:10|41.14|38.34|41.07|38.27|41.14|38.34|41.07|38.27|0
1654576580000|2022-06-07 04:36:20|41.1|38.3|41.1|38.3|41.14|38.34|41.1|38.3|0
1654576590000|2022-06-07 04:36:30|41.14|38.34|41.14|38.34|41.14|38.34|41.1|38.3|0
1654576600000|2022-06-07 04:36:40|41.19|38.39|41.1|38.3|41.19|38.39|41.1|38.3|0
1654576610000|2022-06-07 04:36:50|41.12|38.32|41.1|38.3|41.14|38.34|41.1|38.3|0
1654576620000|2022-06-07 04:37:00|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1654576630000|2022-06-07 04:37:10|41.17|38.37|41.14|38.34|41.17|38.37|41.14|38.34|0
1654576640000|2022-06-07 04:37:20|41.19|38.39|41.28|38.48|41.28|38.48|41.19|38.39|0
1654576650000|2022-06-07 04:37:30|41.24|38.44|41.24|38.44|41.28|38.48|41.24|38.44|0
1654576660000|2022-06-07 04:37:40|41.21|38.41|41.24|38.44|41.24|38.44|41.21|38.41|0
1654576670000|2022-06-07 04:37:50|41.28|38.48|41.24|38.44|41.28|38.48|41.24|38.44|0
1654576680000|2022-06-07 04:38:00|41.26|38.46|41.33|38.53|41.33|38.53|41.26|38.46|0
1654576690000|2022-06-07 04:38:10|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1654576700000|2022-06-07 04:38:20|41.33|38.53|41.31|38.51|41.33|38.53|41.31|38.51|0
1654576710000|2022-06-07 04:38:30|41.33|38.53|41.33|38.53|41.33|38.53|41.33|38.53|0
1654576740000|2022-06-07 04:39:00|41.28|38.48|41.33|38.53|41.33|38.53|41.28|38.48|0
1654576750000|2022-06-07 04:39:10|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1654576760000|2022-06-07 04:39:20|41.24|38.44|41.19|38.39|41.24|38.44|41.19|38.39|0
1654576770000|2022-06-07 04:39:30|41.16|38.36|41.14|38.34|41.16|38.36|41.14|38.34|0
1654576780000|2022-06-07 04:39:40|41.12|38.32|41.1|38.3|41.12|38.32|41.1|38.3|0
1654576790000|2022-06-07 04:39:50|41.12|38.32|41.19|38.39|41.19|38.39|41.12|38.32|0
1654576800000|2022-06-07 04:40:00|41.21|38.41|41.19|38.39|41.21|38.41|41.19|38.39|0
1654576810000|2022-06-07 04:40:10|41.16|38.36|41.19|38.39|41.24|38.44|41.16|38.36|0
1654576820000|2022-06-07 04:40:20|41.16|38.36|41.19|38.39|41.19|38.39|41.16|38.36|0
1654576830000|2022-06-07 04:40:30|41.14|38.34|41.14|38.34|41.16|38.36|41.14|38.34|0
1654576840000|2022-06-07 04:40:40|41.19|38.39|41.09|38.29|41.19|38.39|41.09|38.29|0
1654576850000|2022-06-07 04:40:50|41.14|38.34|41.16|38.36|41.16|38.36|41.14|38.34|0
1654576860000|2022-06-07 04:41:00|41.14|38.34|41.09|38.29|41.19|38.39|41.05|38.25|0
1654576870000|2022-06-07 04:41:10|41.02|38.22|41.05|38.25|41.05|38.25|41.02|38.22|0
1654576880000|2022-06-07 04:41:20|41.07|38.27|41.07|38.27|41.07|38.27|41.05|38.25|0
1654576890000|2022-06-07 04:41:30|41.09|38.29|41.12|38.32|41.12|38.32|41.09|38.29|0
1654576900000|2022-06-07 04:41:40|41.09|38.29|41.05|38.25|41.09|38.29|41.05|38.25|0
1654576910000|2022-06-07 04:41:50|41.07|38.27|41.12|38.32|41.12|38.32|41.07|38.27|0
1654576920000|2022-06-07 04:42:00|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1654576950000|2022-06-07 04:42:30|41.09|38.29|41.07|38.27|41.09|38.29|41.07|38.27|0
1654576960000|2022-06-07 04:42:40|41.05|38.25|41.09|38.29|41.09|38.29|41.05|38.25|0
1654576980000|2022-06-07 04:43:00|41.14|38.34|41.09|38.29|41.14|38.34|41.09|38.29|0
1654576990000|2022-06-07 04:43:10|41.12|38.32|41.14|38.34|41.14|38.34|41.12|38.32|0
1654577000000|2022-06-07 04:43:20|41.19|38.39|41.23|38.43|41.23|38.43|41.19|38.39|0
1654577010000|2022-06-07 04:43:30|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1654577020000|2022-06-07 04:43:40|41.21|38.41|41.21|38.41|41.21|38.41|41.21|38.41|0
1654577030000|2022-06-07 04:43:50|41.19|38.39|41.14|38.34|41.19|38.39|41.14|38.34|0
1654577040000|2022-06-07 04:44:00|41.19|38.39|41.16|38.36|41.19|38.39|41.16|38.36|0
1654577050000|2022-06-07 04:44:10|41.19|38.39|41.16|38.36|41.19|38.39|41.16|38.36|0
1654577060000|2022-06-07 04:44:20|41.12|38.32|41.12|38.32|41.12|38.32|41.09|38.29|0
1654577070000|2022-06-07 04:44:30|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1654577080000|2022-06-07 04:44:40|41.09|38.29|41.16|38.36|41.16|38.36|41.09|38.29|0
1654577090000|2022-06-07 04:44:50|41.19|38.39|41.19|38.39|41.19|38.39|41.16|38.36|0
1654577100000|2022-06-07 04:45:00|41.12|38.32|41.09|38.29|41.12|38.32|41.07|38.27|0
1654577110000|2022-06-07 04:45:10|41.12|38.32|41.07|38.27|41.12|38.32|41.07|38.27|0
1654577120000|2022-06-07 04:45:20|41.05|38.25|40.95|38.15|41.05|38.25|40.91|38.11|0
1654577130000|2022-06-07 04:45:30|40.93|38.13|40.91|38.11|40.93|38.13|40.91|38.11|0
1654577140000|2022-06-07 04:45:40|40.88|38.08|40.91|38.11|40.91|38.11|40.86|38.06|0
1654577150000|2022-06-07 04:45:50|40.84|38.04|40.86|38.06|40.86|38.06|40.84|38.04|0
1654577160000|2022-06-07 04:46:00|40.84|38.04|40.88|38.08|40.91|38.11|40.84|38.04|0
1654577170000|2022-06-07 04:46:10|40.93|38.13|40.88|38.08|40.93|38.13|40.88|38.08|0
1654577180000|2022-06-07 04:46:20|40.91|38.11|40.93|38.13|40.95|38.15|40.91|38.11|0
1654577190000|2022-06-07 04:46:30|40.91|38.11|40.95|38.15|40.95|38.15|40.91|38.11|0
1654577200000|2022-06-07 04:46:40|41|38.2|40.98|38.18|41|38.2|40.95|38.15|0
1654577210000|2022-06-07 04:46:50|41|38.2|41|38.2|41|38.2|40.98|38.18|0
1654577220000|2022-06-07 04:47:00|40.98|38.18|41|38.2|41|38.2|40.98|38.18|0
1654577230000|2022-06-07 04:47:10|40.98|38.18|41|38.2|41|38.2|40.91|38.11|0
1654577240000|2022-06-07 04:47:20|41.05|38.25|41.05|38.25|41.07|38.27|41.05|38.25|0
1654577250000|2022-06-07 04:47:30|41.09|38.29|41.09|38.29|41.09|38.29|41.07|38.27|0
1654577260000|2022-06-07 04:47:40|41.05|38.25|41.09|38.29|41.09|38.29|41.05|38.25|0
1654577270000|2022-06-07 04:47:50|41.07|38.27|41.11|38.31|41.11|38.31|41.07|38.27|0
1654577280000|2022-06-07 04:48:00|41.07|38.27|41.07|38.27|41.09|38.29|41.05|38.25|0
1654577290000|2022-06-07 04:48:10|41.09|38.29|41.05|38.25|41.09|38.29|41.05|38.25|0
1654577310000|2022-06-07 04:48:30|41.07|38.27|41.09|38.29|41.09|38.29|41.07|38.27|0
1654577320000|2022-06-07 04:48:40|41.07|38.27|41.11|38.31|41.11|38.31|41.07|38.27|0
1654577330000|2022-06-07 04:48:50|41.14|38.34|41.09|38.29|41.14|38.34|41.09|38.29|0
1654577340000|2022-06-07 04:49:00|41.11|38.31|41.14|38.34|41.14|38.34|41.11|38.31|0
1654577350000|2022-06-07 04:49:10|41.16|38.36|41.16|38.36|41.19|38.39|41.16|38.36|0
1654577360000|2022-06-07 04:49:20|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1654577380000|2022-06-07 04:49:40|41.11|38.31|41.14|38.34|41.14|38.34|41.11|38.31|0
1654577390000|2022-06-07 04:49:50|41.11|38.31|41.14|38.34|41.14|38.34|41.11|38.31|0
1654577400000|2022-06-07 04:50:00|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1654577410000|2022-06-07 04:50:10|41.07|38.27|41.09|38.29|41.09|38.29|41.07|38.27|0
1654577420000|2022-06-07 04:50:20|41.04|38.24|41.04|38.24|41.07|38.27|41.04|38.24|0
1654577430000|2022-06-07 04:50:30|41.07|38.27|41.07|38.27|41.07|38.27|41.04|38.24|0
1654577440000|2022-06-07 04:50:40|41.04|38.24|41.09|38.29|41.09|38.29|41.04|38.24|0
1654577450000|2022-06-07 04:50:50|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1654577470000|2022-06-07 04:51:10|41.09|38.29|41.09|38.29|41.09|38.29|41.04|38.24|0
1654577480000|2022-06-07 04:51:20|41.11|38.31|41.14|38.34|41.14|38.34|41.09|38.29|0
1654577500000|2022-06-07 04:51:40|41.16|38.36|41.14|38.34|41.16|38.36|41.14|38.34|0
1654577520000|2022-06-07 04:52:00|41.16|38.36|41.16|38.36|41.16|38.36|41.14|38.34|0
1654577530000|2022-06-07 04:52:10|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1654577540000|2022-06-07 04:52:20|41.16|38.36|41.25|38.45|41.28|38.48|41.16|38.36|0
1654577550000|2022-06-07 04:52:30|41.28|38.48|41.28|38.48|41.28|38.48|41.23|38.43|0
1654577560000|2022-06-07 04:52:40|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1654577570000|2022-06-07 04:52:50|41.28|38.48|41.23|38.43|41.28|38.48|41.23|38.43|0
1654577580000|2022-06-07 04:53:00|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1654577600000|2022-06-07 04:53:20|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1654577610000|2022-06-07 04:53:30|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1654577630000|2022-06-07 04:53:50|41.14|38.34|41.09|38.29|41.14|38.34|41.09|38.29|0
1654577640000|2022-06-07 04:54:00|41.07|38.27|41.04|38.24|41.09|38.29|41.04|38.24|0
1654577650000|2022-06-07 04:54:10|41.07|38.27|41.09|38.29|41.09|38.29|41.07|38.27|0
1654577660000|2022-06-07 04:54:20|41.07|38.27|41.09|38.29|41.09|38.29|41.07|38.27|0
1654577670000|2022-06-07 04:54:30|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1654577680000|2022-06-07 04:54:40|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1654577690000|2022-06-07 04:54:50|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1654577700000|2022-06-07 04:55:00|41.14|38.34|41.16|38.36|41.16|38.36|41.14|38.34|0
1654577710000|2022-06-07 04:55:10|41.14|38.34|41.21|38.41|41.21|38.41|41.14|38.34|0
1654577720000|2022-06-07 04:55:20|41.23|38.43|41.21|38.41|41.23|38.43|41.21|38.41|0
1654577730000|2022-06-07 04:55:30|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1654577760000|2022-06-07 04:56:00|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1654577780000|2022-06-07 04:56:20|41.3|38.5|41.28|38.48|41.3|38.5|41.28|38.48|0
1654577790000|2022-06-07 04:56:30|41.3|38.5|41.32|38.52|41.32|38.52|41.3|38.5|0
1654577800000|2022-06-07 04:56:40|41.35|38.55|41.32|38.52|41.37|38.57|41.32|38.52|0
1654577820000|2022-06-07 04:57:00|41.35|38.55|41.32|38.52|41.35|38.55|41.32|38.52|0
1654577830000|2022-06-07 04:57:10|41.35|38.55|41.35|38.55|41.35|38.55|41.35|38.55|0
1654577840000|2022-06-07 04:57:20|41.37|38.57|41.34|38.54|41.37|38.57|41.34|38.54|0
1654577850000|2022-06-07 04:57:30|41.37|38.57|41.32|38.52|41.37|38.57|41.32|38.52|0
1654577860000|2022-06-07 04:57:40|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1654577900000|2022-06-07 04:58:20|41.3|38.5|41.37|38.57|41.37|38.57|41.3|38.5|0
1654577910000|2022-06-07 04:58:30|41.34|38.54|41.34|38.54|41.34|38.54|41.34|38.54|0
1654577920000|2022-06-07 04:58:40|41.37|38.57|41.37|38.57|41.39|38.59|41.37|38.57|0
1654577930000|2022-06-07 04:58:50|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1654577940000|2022-06-07 04:59:00|41.37|38.57|41.32|38.52|41.37|38.57|41.32|38.52|0
1654577960000|2022-06-07 04:59:20|41.37|38.57|41.32|38.52|41.37|38.57|41.32|38.52|0
1654577970000|2022-06-07 04:59:30|41.34|38.54|41.37|38.57|41.37|38.57|41.34|38.54|0
1654577980000|2022-06-07 04:59:40|41.34|38.54|41.32|38.52|41.34|38.54|41.32|38.52|0
1654577990000|2022-06-07 04:59:50|41.18|38.38|41.25|38.45|41.25|38.45|41.18|38.38|0
1654578000000|2022-06-07 05:00:00|41.27|38.47|41.23|38.43|41.27|38.47|41.23|38.43|0
1654578010000|2022-06-07 05:00:10|41.32|38.52|41.32|38.52|41.32|38.52|41.27|38.47|0
1654578020000|2022-06-07 05:00:20|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1654578030000|2022-06-07 05:00:30|41.3|38.5|41.27|38.47|41.3|38.5|41.23|38.43|0
1654578040000|2022-06-07 05:00:40|41.25|38.45|41.2|38.4|41.25|38.45|41.2|38.4|0
1654578050000|2022-06-07 05:00:50|41.18|38.38|41.25|38.45|41.25|38.45|41.18|38.38|0
1654578060000|2022-06-07 05:01:00|41.27|38.47|41.23|38.43|41.27|38.47|41.23|38.43|0
1654578070000|2022-06-07 05:01:10|41.25|38.45|41.23|38.43|41.27|38.47|41.23|38.43|0
1654578080000|2022-06-07 05:01:20|41.27|38.47|41.34|38.54|41.37|38.57|41.27|38.47|0
1654578090000|2022-06-07 05:01:30|41.3|38.5|41.32|38.52|41.32|38.52|41.3|38.5|0
1654578100000|2022-06-07 05:01:40|41.37|38.57|41.27|38.47|41.37|38.57|41.27|38.47|0
1654578110000|2022-06-07 05:01:50|41.3|38.5|41.23|38.43|41.32|38.52|41.23|38.43|0
1654578120000|2022-06-07 05:02:00|41.27|38.47|41.23|38.43|41.27|38.47|41.18|38.38|0
1654578130000|2022-06-07 05:02:10|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1654578140000|2022-06-07 05:02:20|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1654578150000|2022-06-07 05:02:30|41.27|38.47|41.27|38.47|41.27|38.47|41.25|38.45|0
1654578160000|2022-06-07 05:02:40|41.32|38.52|41.32|38.52|41.32|38.52|41.27|38.47|0
1654578170000|2022-06-07 05:02:50|41.27|38.47|41.37|38.57|41.37|38.57|41.27|38.47|0
1654578180000|2022-06-07 05:03:00|41.44|38.64|41.46|38.66|41.46|38.66|41.44|38.64|0
1654578190000|2022-06-07 05:03:10|41.51|38.71|41.46|38.66|41.51|38.71|41.46|38.66|0
1654578200000|2022-06-07 05:03:20|41.51|38.71|41.46|38.66|41.51|38.71|41.46|38.66|0
1654578210000|2022-06-07 05:03:30|41.41|38.61|41.41|38.61|41.41|38.61|41.37|38.57|0
1654578220000|2022-06-07 05:03:40|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1654578230000|2022-06-07 05:03:50|41.41|38.61|41.41|38.61|41.46|38.66|41.41|38.61|0
1654578240000|2022-06-07 05:04:00|41.44|38.64|41.44|38.64|41.46|38.66|41.44|38.64|0
1654578250000|2022-06-07 05:04:10|41.41|38.61|41.37|38.57|41.41|38.61|41.37|38.57|0
1654578260000|2022-06-07 05:04:20|41.39|38.59|41.41|38.61|41.41|38.61|41.39|38.59|0
1654578270000|2022-06-07 05:04:30|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1654578290000|2022-06-07 05:04:50|41.34|38.54|41.37|38.57|41.37|38.57|41.32|38.52|0
1654578300000|2022-06-07 05:05:00|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1654578310000|2022-06-07 05:05:10|41.27|38.47|41.23|38.43|41.27|38.47|41.23|38.43|0
1654578330000|2022-06-07 05:05:30|41.27|38.47|41.27|38.47|41.27|38.47|41.23|38.43|0
1654578340000|2022-06-07 05:05:40|41.23|38.43|41.11|38.31|41.23|38.43|41.09|38.29|0
1654578350000|2022-06-07 05:05:50|41.09|38.29|41.09|38.29|41.09|38.29|41.04|38.24|0
1654578360000|2022-06-07 05:06:00|41.04|38.24|41.04|38.24|41.09|38.29|41.04|38.24|0
1654578370000|2022-06-07 05:06:10|41.09|38.29|41.04|38.24|41.09|38.29|41.04|38.24|0
1654578380000|2022-06-07 05:06:20|41.09|38.29|40.99|38.19|41.09|38.29|40.99|38.19|0
1654578390000|2022-06-07 05:06:30|40.97|38.17|40.95|38.15|40.97|38.17|40.95|38.15|0
1654578400000|2022-06-07 05:06:40|40.9|38.1|40.95|38.15|40.95|38.15|40.9|38.1|0
1654578410000|2022-06-07 05:06:50|40.9|38.1|40.85|38.05|40.9|38.1|40.85|38.05|0
1654578420000|2022-06-07 05:07:00|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1654578430000|2022-06-07 05:07:10|40.78|37.98|40.76|37.96|40.78|37.98|40.76|37.96|0
1654578440000|2022-06-07 05:07:20|40.81|38.01|40.9|38.1|40.9|38.1|40.81|38.01|0
1654578450000|2022-06-07 05:07:30|40.99|38.19|41.04|38.24|41.04|38.24|40.99|38.19|0
1654578460000|2022-06-07 05:07:40|40.99|38.19|41.01|38.21|41.01|38.21|40.99|38.19|0
1654578470000|2022-06-07 05:07:50|40.95|38.15|40.9|38.1|40.95|38.15|40.9|38.1|0
1654578480000|2022-06-07 05:08:00|40.87|38.07|40.9|38.1|40.95|38.15|40.87|38.07|0
1654578490000|2022-06-07 05:08:10|40.85|38.05|40.81|38.01|40.85|38.05|40.81|38.01|0
1654578500000|2022-06-07 05:08:20|40.78|37.98|40.76|37.96|40.81|38.01|40.76|37.96|0
1654578510000|2022-06-07 05:08:30|40.81|38.01|40.85|38.05|40.9|38.1|40.81|38.01|0
1654578520000|2022-06-07 05:08:40|40.81|38.01|40.81|38.01|40.81|38.01|40.76|37.96|0
1654578530000|2022-06-07 05:08:50|40.83|38.03|40.9|38.1|40.9|38.1|40.83|38.03|0
1654578540000|2022-06-07 05:09:00|40.92|38.12|40.99|38.19|40.99|38.19|40.92|38.12|0
1654578560000|2022-06-07 05:09:20|41.04|38.24|41.01|38.21|41.04|38.24|41.01|38.21|0
1654578570000|2022-06-07 05:09:30|40.99|38.19|40.94|38.14|41.01|38.21|40.94|38.14|0
1654578580000|2022-06-07 05:09:40|40.97|38.17|40.87|38.07|40.97|38.17|40.87|38.07|0
1654578590000|2022-06-07 05:09:50|40.9|38.1|40.8|38|40.9|38.1|40.8|38|0
1654578600000|2022-06-07 05:10:00|40.76|37.96|40.76|37.96|40.78|37.98|40.76|37.96|0
1654578610000|2022-06-07 05:10:10|40.8|38|40.78|37.98|40.8|38|40.78|37.98|0
1654578620000|2022-06-07 05:10:20|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1654578630000|2022-06-07 05:10:30|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1654578640000|2022-06-07 05:10:40|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1654578650000|2022-06-07 05:10:50|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1654578660000|2022-06-07 05:11:00|40.76|37.96|40.78|37.98|40.78|37.98|40.76|37.96|0
1654578670000|2022-06-07 05:11:10|40.76|37.96|40.8|38|40.8|38|40.76|37.96|0
1654578680000|2022-06-07 05:11:20|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1654578690000|2022-06-07 05:11:30|40.9|38.1|40.9|38.1|40.9|38.1|40.85|38.05|0
1654578700000|2022-06-07 05:11:40|40.94|38.14|40.87|38.07|40.94|38.14|40.87|38.07|0
1654578710000|2022-06-07 05:11:50|40.85|38.05|40.76|37.96|40.85|38.05|40.76|37.96|0
1654578730000|2022-06-07 05:12:10|40.78|37.98|40.83|38.03|40.85|38.05|40.78|37.98|0
1654578740000|2022-06-07 05:12:20|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1654578770000|2022-06-07 05:12:50|40.8|38|40.8|38|40.8|38|40.76|37.96|0
1654578780000|2022-06-07 05:13:00|40.78|37.98|40.76|37.96|40.78|37.98|40.76|37.96|0
1654578790000|2022-06-07 05:13:10|40.8|38|40.78|37.98|40.8|38|40.76|37.96|0
1654578800000|2022-06-07 05:13:20|40.76|37.96|40.66|37.86|40.76|37.96|40.62|37.82|0
1654578810000|2022-06-07 05:13:30|40.62|37.82|40.57|37.77|40.62|37.82|40.57|37.77|0
1654578830000|2022-06-07 05:13:50|40.55|37.75|40.53|37.73|40.55|37.75|40.53|37.73|0
1654578840000|2022-06-07 05:14:00|40.5|37.7|40.5|37.7|40.5|37.7|40.48|37.68|0
1654578850000|2022-06-07 05:14:10|40.57|37.77|40.64|37.84|40.64|37.84|40.57|37.77|0
1654578860000|2022-06-07 05:14:20|40.59|37.79|40.57|37.77|40.59|37.79|40.57|37.77|0
1654578870000|2022-06-07 05:14:30|40.59|37.79|40.53|37.73|40.59|37.79|40.53|37.73|0
1654578880000|2022-06-07 05:14:40|40.57|37.77|40.62|37.82|40.62|37.82|40.57|37.77|0
1654578890000|2022-06-07 05:14:50|40.59|37.79|40.57|37.77|40.59|37.79|40.55|37.75|0
1654578900000|2022-06-07 05:15:00|40.55|37.75|40.55|37.75|40.57|37.77|40.55|37.75|0
1654578910000|2022-06-07 05:15:10|40.59|37.79|40.64|37.84|40.64|37.84|40.59|37.79|0
1654578920000|2022-06-07 05:15:20|40.62|37.82|40.69|37.89|40.69|37.89|40.62|37.82|0
1654578930000|2022-06-07 05:15:30|40.57|37.77|40.66|37.86|40.66|37.86|40.57|37.77|0
1654578940000|2022-06-07 05:15:40|40.69|37.89|40.62|37.82|40.69|37.89|40.62|37.82|0
1654578950000|2022-06-07 05:15:50|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1654578960000|2022-06-07 05:16:00|40.69|37.89|40.69|37.89|40.71|37.91|40.69|37.89|0
1654578970000|2022-06-07 05:16:10|40.71|37.91|40.76|37.96|40.76|37.96|40.71|37.91|0
1654578980000|2022-06-07 05:16:20|40.8|38|40.76|37.96|40.8|38|40.76|37.96|0
1654578990000|2022-06-07 05:16:30|40.8|38|40.8|38|40.8|38|40.8|38|0
1654579000000|2022-06-07 05:16:40|40.85|38.05|40.85|38.05|40.87|38.07|40.85|38.05|0
1654579020000|2022-06-07 05:17:00|40.8|38|40.8|38|40.8|38|40.76|37.96|0
1654579030000|2022-06-07 05:17:10|40.82|38.02|40.85|38.05|40.85|38.05|40.82|38.02|0
1654579040000|2022-06-07 05:17:20|40.82|38.02|40.8|38|40.82|38.02|40.8|38|0
1654579050000|2022-06-07 05:17:30|40.78|37.98|40.76|37.96|40.78|37.98|40.73|37.93|0
1654579060000|2022-06-07 05:17:40|40.71|37.91|40.76|37.96|40.76|37.96|40.71|37.91|0
1654579080000|2022-06-07 05:18:00|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1654579090000|2022-06-07 05:18:10|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1654579100000|2022-06-07 05:18:20|40.71|37.91|40.73|37.93|40.76|37.96|40.71|37.91|0
1654579110000|2022-06-07 05:18:30|40.71|37.91|40.78|37.98|40.78|37.98|40.71|37.91|0
1654579120000|2022-06-07 05:18:40|40.76|37.96|40.76|37.96|40.76|37.96|40.73|37.93|0
1654579130000|2022-06-07 05:18:50|40.82|38.02|40.8|38|40.85|38.05|40.8|38|0
1654579140000|2022-06-07 05:19:00|40.85|38.05|40.85|38.05|40.85|38.05|40.82|38.02|0
1654579150000|2022-06-07 05:19:10|40.8|38|40.89|38.09|40.94|38.14|40.8|38|0
1654579160000|2022-06-07 05:19:20|40.85|38.05|40.85|38.05|40.87|38.07|40.85|38.05|0
1654579170000|2022-06-07 05:19:30|40.8|38|40.85|38.05|40.85|38.05|40.8|38|0
1654579180000|2022-06-07 05:19:40|40.87|38.07|40.8|38|40.89|38.09|40.8|38|0
1654579190000|2022-06-07 05:19:50|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1654579200000|2022-06-07 05:20:00|40.75|37.95|40.71|37.91|40.75|37.95|40.71|37.91|0
1654579220000|2022-06-07 05:20:20|40.75|37.95|40.75|37.95|40.75|37.95|40.75|37.95|0
1654579230000|2022-06-07 05:20:30|40.78|37.98|40.8|38|40.8|38|40.78|37.98|0
1654579240000|2022-06-07 05:20:40|40.78|37.98|40.78|37.98|40.8|38|40.78|37.98|0
1654579250000|2022-06-07 05:20:50|40.75|37.95|40.75|37.95|40.75|37.95|40.73|37.93|0
1654579270000|2022-06-07 05:21:10|40.78|37.98|40.92|38.12|40.92|38.12|40.75|37.95|0
1654579280000|2022-06-07 05:21:20|40.96|38.16|40.92|38.12|40.96|38.16|40.92|38.12|0
1654579290000|2022-06-07 05:21:30|40.89|38.09|40.85|38.05|40.94|38.14|40.85|38.05|0
1654579310000|2022-06-07 05:21:50|40.82|38.02|40.8|38|40.85|38.05|40.8|38|0
1654579320000|2022-06-07 05:22:00|40.82|38.02|40.85|38.05|40.85|38.05|40.82|38.02|0
1654579330000|2022-06-07 05:22:10|40.8|38|40.8|38|40.82|38.02|40.8|38|0
1654579340000|2022-06-07 05:22:20|40.82|38.02|40.71|37.91|40.82|38.02|40.71|37.91|0
1654579350000|2022-06-07 05:22:30|40.75|37.95|40.71|37.91|40.75|37.95|40.71|37.91|0
1654579360000|2022-06-07 05:22:40|40.66|37.86|40.61|37.81|40.66|37.86|40.61|37.81|0
1654579370000|2022-06-07 05:22:50|40.57|37.77|40.59|37.79|40.59|37.79|40.57|37.77|0
1654579380000|2022-06-07 05:23:00|40.61|37.81|40.57|37.77|40.61|37.81|40.57|37.77|0
1654579390000|2022-06-07 05:23:10|40.59|37.79|40.61|37.81|40.61|37.81|40.57|37.77|0
1654579400000|2022-06-07 05:23:20|40.57|37.77|40.61|37.81|40.61|37.81|40.57|37.77|0
1654579410000|2022-06-07 05:23:30|40.59|37.79|40.59|37.79|40.61|37.81|40.59|37.79|0
1654579420000|2022-06-07 05:23:40|40.57|37.77|40.57|37.77|40.57|37.77|40.57|37.77|0
1654579430000|2022-06-07 05:23:50|40.52|37.72|40.34|37.54|40.52|37.72|40.34|37.54|0
1654579440000|2022-06-07 05:24:00|40.38|37.58|40.29|37.49|40.38|37.58|40.29|37.49|0
1654579450000|2022-06-07 05:24:10|40.2|37.4|40.2|37.4|40.2|37.4|40.2|37.4|0
1654579460000|2022-06-07 05:24:20|40.18|37.38|40.11|37.31|40.18|37.38|40.11|37.31|0
1654579470000|2022-06-07 05:24:30|40.06|37.26|40.02|37.22|40.06|37.26|40.02|37.22|0
1654579480000|2022-06-07 05:24:40|40.06|37.26|40.08|37.28|40.11|37.31|40.06|37.26|0
1654579490000|2022-06-07 05:24:50|40.11|37.31|40.11|37.31|40.13|37.33|40.11|37.31|0
1654579500000|2022-06-07 05:25:00|40.06|37.26|40.11|37.31|40.11|37.31|40.06|37.26|0
1654579510000|2022-06-07 05:25:10|40.08|37.28|40.06|37.26|40.11|37.31|40.06|37.26|0
1654579520000|2022-06-07 05:25:20|40.11|37.31|40.11|37.31|40.15|37.35|40.11|37.31|0
1654579530000|2022-06-07 05:25:30|40.13|37.33|39.93|37.13|40.13|37.33|39.93|37.13|0
1654579540000|2022-06-07 05:25:40|39.97|37.17|39.52|36.72|39.97|37.17|39.52|36.72|0
1654579550000|2022-06-07 05:25:50|39.61|36.81|39.63|36.83|39.7|36.9|39.61|36.81|0
1654579560000|2022-06-07 05:26:00|39.61|36.81|39.49|36.69|39.61|36.81|39.47|36.67|0
1654579570000|2022-06-07 05:26:10|39.52|36.72|39.56|36.76|39.56|36.76|39.47|36.67|0
1654579580000|2022-06-07 05:26:20|39.52|36.72|39.74|36.94|39.74|36.94|39.52|36.72|0
1654579590000|2022-06-07 05:26:30|39.79|36.99|39.74|36.94|39.79|36.99|39.7|36.9|0
1654579600000|2022-06-07 05:26:40|39.76|36.96|39.56|36.76|39.79|36.99|39.56|36.76|0
1654579610000|2022-06-07 05:26:50|39.47|36.67|39.47|36.67|39.47|36.67|39.43|36.63|0
1654579620000|2022-06-07 05:27:00|39.34|36.54|39.47|36.67|39.47|36.67|39.34|36.54|0
1654579630000|2022-06-07 05:27:10|39.56|36.76|39.47|36.67|39.56|36.76|39.47|36.67|0
1654579640000|2022-06-07 05:27:20|39.43|36.63|39.47|36.67|39.47|36.67|39.43|36.63|0
1654579650000|2022-06-07 05:27:30|39.43|36.63|39.47|36.67|39.47|36.67|39.43|36.63|0
1654579660000|2022-06-07 05:27:40|39.52|36.72|39.38|36.58|39.52|36.72|39.33|36.53|0
1654579670000|2022-06-07 05:27:50|39.43|36.63|39.45|36.65|39.45|36.65|39.43|36.63|0
1654579680000|2022-06-07 05:28:00|39.29|36.49|39.29|36.49|39.29|36.49|39.29|36.49|0
1654579690000|2022-06-07 05:28:10|39.33|36.53|38.85|36.05|39.33|36.53|38.85|36.05|0
1654579700000|2022-06-07 05:28:20|38.8|36|38.8|36|38.85|36.05|38.8|36|0
1654579710000|2022-06-07 05:28:30|38.89|36.09|38.89|36.09|38.89|36.09|38.89|36.09|0
1654579720000|2022-06-07 05:28:40|38.94|36.14|38.89|36.09|38.94|36.14|38.89|36.09|0
1654579730000|2022-06-07 05:28:50|39.01|36.21|38.94|36.14|39.01|36.21|38.94|36.14|0
1654579740000|2022-06-07 05:29:00|38.96|36.16|38.89|36.09|38.98|36.18|38.89|36.09|0
1654579750000|2022-06-07 05:29:10|38.85|36.05|39.39|36.59|39.39|36.59|38.83|36.03|0
1654579760000|2022-06-07 05:29:20|39.41|36.61|39.46|36.66|39.46|36.66|39.41|36.61|0
1654579770000|2022-06-07 05:29:30|39.44|36.64|39.41|36.61|39.44|36.64|39.41|36.61|0
1654579780000|2022-06-07 05:29:40|39.46|36.66|39.48|36.68|39.48|36.68|39.41|36.61|0
1654579790000|2022-06-07 05:29:50|39.23|36.43|39.19|36.39|39.28|36.48|39.17|36.37|0
1654579800000|2022-06-07 05:30:00|39.23|36.43|39.35|36.55|39.35|36.55|39.23|36.43|0
1654579810000|2022-06-07 05:30:10|39.32|36.52|39.37|36.57|39.37|36.57|39.28|36.48|0
1654579820000|2022-06-07 05:30:20|39.32|36.52|39.41|36.61|39.41|36.61|39.32|36.52|0
1654579830000|2022-06-07 05:30:30|39.44|36.64|40.03|37.23|40.03|37.23|39.44|36.64|0
1654579840000|2022-06-07 05:30:40|40.07|37.27|40.03|37.23|40.07|37.27|40.03|37.23|0
1654579850000|2022-06-07 05:30:50|40.07|37.27|40.16|37.36|40.16|37.36|40.07|37.27|0
1654579860000|2022-06-07 05:31:00|40.12|37.32|40.21|37.41|40.21|37.41|40.12|37.32|0
1654579870000|2022-06-07 05:31:10|40.25|37.45|40.3|37.5|40.3|37.5|40.25|37.45|0
1654579880000|2022-06-07 05:31:20|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1654579890000|2022-06-07 05:31:30|40.21|37.41|40.21|37.41|40.21|37.41|40.21|37.41|0
1654579900000|2022-06-07 05:31:40|40.16|37.36|40.07|37.27|40.18|37.38|40.07|37.27|0
1654579910000|2022-06-07 05:31:50|40.12|37.32|40.12|37.32|40.16|37.36|40.12|37.32|0
1654579920000|2022-06-07 05:32:00|40.16|37.36|40.12|37.32|40.16|37.36|40.12|37.32|0
1654579930000|2022-06-07 05:32:10|40.16|37.36|40.12|37.32|40.16|37.36|40.12|37.32|0
1654579940000|2022-06-07 05:32:20|40.07|37.27|40.07|37.27|40.07|37.27|40.05|37.25|0
1654579950000|2022-06-07 05:32:30|40.03|37.23|40.07|37.27|40.07|37.27|40.03|37.23|0
1654579960000|2022-06-07 05:32:40|40.12|37.32|40.12|37.32|40.16|37.36|40.12|37.32|0
1654579970000|2022-06-07 05:32:50|40.07|37.27|40.14|37.34|40.14|37.34|40.07|37.27|0
1654579980000|2022-06-07 05:33:00|40.12|37.32|40.12|37.32|40.12|37.32|40.12|37.32|0
1654579990000|2022-06-07 05:33:10|40.16|37.36|40.25|37.45|40.25|37.45|40.16|37.36|0
1654580000000|2022-06-07 05:33:20|40.3|37.5|40.35|37.55|40.35|37.55|40.3|37.5|0
1654580010000|2022-06-07 05:33:30|40.32|37.52|40.34|37.54|40.39|37.59|40.32|37.52|0
1654580020000|2022-06-07 05:33:40|40.3|37.5|40.34|37.54|40.34|37.54|40.3|37.5|0
1654580030000|2022-06-07 05:33:50|40.32|37.52|40.3|37.5|40.32|37.52|40.3|37.5|0
1654580040000|2022-06-07 05:34:00|40.25|37.45|40.21|37.41|40.25|37.45|40.21|37.41|0
1654580050000|2022-06-07 05:34:10|40.14|37.34|40.14|37.34|40.16|37.36|40.12|37.32|0
1654580060000|2022-06-07 05:34:20|40.16|37.36|40.03|37.23|40.16|37.36|40.03|37.23|0
1654580070000|2022-06-07 05:34:30|40.07|37.27|40.12|37.32|40.14|37.34|40.07|37.27|0
1654580080000|2022-06-07 05:34:40|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1654580090000|2022-06-07 05:34:50|40.14|37.34|40.21|37.41|40.21|37.41|40.14|37.34|0
1654580100000|2022-06-07 05:35:00|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1654580110000|2022-06-07 05:35:10|40.18|37.38|40.25|37.45|40.3|37.5|40.18|37.38|0
1654580120000|2022-06-07 05:35:20|40.21|37.41|40.3|37.5|40.3|37.5|40.21|37.41|0
1654580130000|2022-06-07 05:35:30|40.27|37.47|40.25|37.45|40.27|37.47|40.25|37.45|0
1654580140000|2022-06-07 05:35:40|40.3|37.5|40.3|37.5|40.34|37.54|40.3|37.5|0
1654580150000|2022-06-07 05:35:50|40.27|37.47|40.27|37.47|40.27|37.47|40.27|37.47|0
1654580160000|2022-06-07 05:36:00|40.32|37.52|40.44|37.64|40.44|37.64|40.32|37.52|0
1654580170000|2022-06-07 05:36:10|40.39|37.59|40.39|37.59|40.39|37.59|40.34|37.54|0
1654580190000|2022-06-07 05:36:30|40.34|37.54|40.21|37.41|40.34|37.54|40.21|37.41|0
1654580200000|2022-06-07 05:36:40|40.25|37.45|40.27|37.47|40.27|37.47|40.25|37.45|0
1654580210000|2022-06-07 05:36:50|40.25|37.45|40.23|37.43|40.25|37.45|40.21|37.41|0
1654580220000|2022-06-07 05:37:00|40.21|37.41|40.23|37.43|40.25|37.45|40.21|37.41|0
1654580230000|2022-06-07 05:37:10|40.21|37.41|40.18|37.38|40.23|37.43|40.18|37.38|0
1654580240000|2022-06-07 05:37:20|40.21|37.41|40.16|37.36|40.21|37.41|40.16|37.36|0
1654580250000|2022-06-07 05:37:30|40.12|37.32|40.14|37.34|40.16|37.36|40.12|37.32|0
1654580260000|2022-06-07 05:37:40|40.16|37.36|40.21|37.41|40.21|37.41|40.16|37.36|0
1654580280000|2022-06-07 05:38:00|40.23|37.43|40.11|37.31|40.23|37.43|40.11|37.31|0
1654580290000|2022-06-07 05:38:10|40.07|37.27|40.07|37.27|40.07|37.27|40.02|37.22|0
1654580300000|2022-06-07 05:38:20|40.02|37.22|40.02|37.22|40.07|37.27|40.02|37.22|0
1654580310000|2022-06-07 05:38:30|39.98|37.18|40.02|37.22|40.02|37.22|39.98|37.18|0
1654580320000|2022-06-07 05:38:40|39.98|37.18|39.98|37.18|39.98|37.18|39.98|37.18|0
1654580330000|2022-06-07 05:38:50|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1654580340000|2022-06-07 05:39:00|40.07|37.27|40.07|37.27|40.07|37.27|40.05|37.25|0
1654580350000|2022-06-07 05:39:10|40.02|37.22|40.02|37.22|40.02|37.22|40.02|37.22|0
1654580360000|2022-06-07 05:39:20|39.98|37.18|39.93|37.13|39.98|37.18|39.93|37.13|0
1654580370000|2022-06-07 05:39:30|39.98|37.18|39.93|37.13|39.98|37.18|39.93|37.13|0
1654580380000|2022-06-07 05:39:40|40.02|37.22|40.02|37.22|40.02|37.22|39.98|37.18|0
1654580390000|2022-06-07 05:39:50|40.11|37.31|40.14|37.34|40.14|37.34|40.11|37.31|0
1654580400000|2022-06-07 05:40:00|40.11|37.31|40.16|37.36|40.16|37.36|40.11|37.31|0
1654580410000|2022-06-07 05:40:10|40.21|37.41|40.21|37.41|40.21|37.41|40.21|37.41|0
1654580420000|2022-06-07 05:40:20|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1654580430000|2022-06-07 05:40:30|40.21|37.41|40.23|37.43|40.23|37.43|40.21|37.41|0
1654580440000|2022-06-07 05:40:40|40.25|37.45|40.3|37.5|40.3|37.5|40.25|37.45|0
1654580450000|2022-06-07 05:40:50|40.34|37.54|40.34|37.54|40.34|37.54|40.34|37.54|0
1654580460000|2022-06-07 05:41:00|40.27|37.47|40.32|37.52|40.34|37.54|40.27|37.47|0
1654580470000|2022-06-07 05:41:10|40.34|37.54|40.34|37.54|40.34|37.54|40.3|37.5|0
1654580480000|2022-06-07 05:41:20|40.3|37.5|40.34|37.54|40.34|37.54|40.3|37.5|0
1654580500000|2022-06-07 05:41:40|40.39|37.59|40.39|37.59|40.39|37.59|40.34|37.54|0
1654580510000|2022-06-07 05:41:50|40.43|37.63|40.39|37.59|40.43|37.63|40.39|37.59|0
1654580520000|2022-06-07 05:42:00|40.43|37.63|40.43|37.63|40.43|37.63|40.43|37.63|0
1654580530000|2022-06-07 05:42:10|40.46|37.66|40.48|37.68|40.48|37.68|40.46|37.66|0
1654580540000|2022-06-07 05:42:20|40.46|37.66|40.48|37.68|40.48|37.68|40.43|37.63|0
1654580550000|2022-06-07 05:42:30|40.43|37.63|40.36|37.56|40.43|37.63|40.34|37.54|0
1654580560000|2022-06-07 05:42:40|40.53|37.73|40.43|37.63|40.53|37.73|40.43|37.63|0
1654580570000|2022-06-07 05:42:50|40.39|37.59|40.41|37.61|40.41|37.61|40.39|37.59|0
1654580580000|2022-06-07 05:43:00|40.39|37.59|40.36|37.56|40.39|37.59|40.34|37.54|0
1654580590000|2022-06-07 05:43:10|40.39|37.59|40.43|37.63|40.43|37.63|40.39|37.59|0
1654580600000|2022-06-07 05:43:20|40.41|37.61|40.45|37.65|40.45|37.65|40.41|37.61|0
1654580610000|2022-06-07 05:43:30|40.48|37.68|40.52|37.72|40.52|37.72|40.48|37.68|0
1654580620000|2022-06-07 05:43:40|40.48|37.68|40.48|37.68|40.52|37.72|40.48|37.68|0
1654580630000|2022-06-07 05:43:50|40.43|37.63|40.48|37.68|40.48|37.68|40.43|37.63|0
1654580640000|2022-06-07 05:44:00|40.43|37.63|40.48|37.68|40.48|37.68|40.43|37.63|0
1654580650000|2022-06-07 05:44:10|40.52|37.72|40.52|37.72|40.57|37.77|40.52|37.72|0
1654580660000|2022-06-07 05:44:20|40.55|37.75|40.52|37.72|40.55|37.75|40.52|37.72|0
1654580670000|2022-06-07 05:44:30|40.48|37.68|40.43|37.63|40.48|37.68|40.43|37.63|0
1654580680000|2022-06-07 05:44:40|40.45|37.65|40.39|37.59|40.45|37.65|40.39|37.59|0
1654580690000|2022-06-07 05:44:50|40.41|37.61|40.34|37.54|40.41|37.61|40.34|37.54|0
1654580700000|2022-06-07 05:45:00|40.39|37.59|40.36|37.56|40.39|37.59|40.29|37.49|0
1654580710000|2022-06-07 05:45:10|40.34|37.54|40.29|37.49|40.34|37.54|40.29|37.49|0
1654580720000|2022-06-07 05:45:20|40.32|37.52|40.29|37.49|40.32|37.52|40.29|37.49|0
1654580730000|2022-06-07 05:45:30|40.25|37.45|40.25|37.45|40.25|37.45|40.25|37.45|0
1654580740000|2022-06-07 05:45:40|40.23|37.43|40.2|37.4|40.23|37.43|40.2|37.4|0
1654580750000|2022-06-07 05:45:50|40.16|37.36|40.16|37.36|40.25|37.45|40.16|37.36|0
1654580760000|2022-06-07 05:46:00|40.11|37.31|40.11|37.31|40.11|37.31|40.11|37.31|0
1654580770000|2022-06-07 05:46:10|40.07|37.27|40.09|37.29|40.11|37.31|40.07|37.27|0
1654580780000|2022-06-07 05:46:20|40.07|37.27|40.11|37.31|40.16|37.36|40.07|37.27|0
1654580790000|2022-06-07 05:46:30|40.13|37.33|40.07|37.27|40.13|37.33|40.07|37.27|0
1654580800000|2022-06-07 05:46:40|40.16|37.36|40.16|37.36|40.16|37.36|40.16|37.36|0
1654580810000|2022-06-07 05:46:50|40.2|37.4|40.16|37.36|40.2|37.4|40.16|37.36|0
1654580820000|2022-06-07 05:47:00|40.18|37.38|40.2|37.4|40.2|37.4|40.18|37.38|0
1654580830000|2022-06-07 05:47:10|40.22|37.42|40.25|37.45|40.25|37.45|40.22|37.42|0
1654580840000|2022-06-07 05:47:20|40.29|37.49|40.22|37.42|40.29|37.49|40.2|37.4|0
1654580850000|2022-06-07 05:47:30|40.25|37.45|40.27|37.47|40.27|37.47|40.25|37.45|0
1654580860000|2022-06-07 05:47:40|40.34|37.54|40.39|37.59|40.39|37.59|40.34|37.54|0
1654580870000|2022-06-07 05:47:50|40.34|37.54|40.34|37.54|40.39|37.59|40.29|37.49|0
1654580880000|2022-06-07 05:48:00|40.39|37.59|40.36|37.56|40.39|37.59|40.36|37.56|0
1654580890000|2022-06-07 05:48:10|40.39|37.59|40.48|37.68|40.48|37.68|40.39|37.59|0
1654580900000|2022-06-07 05:48:20|40.45|37.65|40.48|37.68|40.48|37.68|40.45|37.65|0
1654580910000|2022-06-07 05:48:30|40.52|37.72|40.57|37.77|40.57|37.77|40.52|37.72|0
1654580920000|2022-06-07 05:48:40|40.48|37.68|40.52|37.72|40.52|37.72|40.48|37.68|0
1654580940000|2022-06-07 05:49:00|40.48|37.68|40.48|37.68|40.48|37.68|40.48|37.68|0
1654580950000|2022-06-07 05:49:10|40.52|37.72|40.57|37.77|40.57|37.77|40.52|37.72|0
1654580960000|2022-06-07 05:49:20|40.61|37.81|40.57|37.77|40.61|37.81|40.57|37.77|0
1654580980000|2022-06-07 05:49:40|40.52|37.72|40.48|37.68|40.57|37.77|40.48|37.68|0
1654580990000|2022-06-07 05:49:50|40.45|37.65|40.38|37.58|40.45|37.65|40.38|37.58|0
1654581000000|2022-06-07 05:50:00|40.43|37.63|40.48|37.68|40.48|37.68|40.43|37.63|0
1654581010000|2022-06-07 05:50:10|40.52|37.72|40.57|37.77|40.57|37.77|40.48|37.68|0
1654581020000|2022-06-07 05:50:20|40.61|37.81|40.57|37.77|40.61|37.81|40.57|37.77|0
1654581030000|2022-06-07 05:50:30|40.52|37.72|40.57|37.77|40.57|37.77|40.52|37.72|0
1654581040000|2022-06-07 05:50:40|40.52|37.72|40.52|37.72|40.52|37.72|40.48|37.68|0
1654581050000|2022-06-07 05:50:50|40.48|37.68|40.48|37.68|40.48|37.68|40.48|37.68|0
1654581060000|2022-06-07 05:51:00|40.43|37.63|40.43|37.63|40.43|37.63|40.43|37.63|0
1654581070000|2022-06-07 05:51:10|40.48|37.68|40.48|37.68|40.52|37.72|40.48|37.68|0
1654581080000|2022-06-07 05:51:20|40.5|37.7|40.52|37.72|40.52|37.72|40.5|37.7|0
1654581090000|2022-06-07 05:51:30|40.57|37.77|40.57|37.77|40.57|37.77|40.57|37.77|0
1654581100000|2022-06-07 05:51:40|40.54|37.74|40.54|37.74|40.54|37.74|40.54|37.74|0
1654581110000|2022-06-07 05:51:50|40.57|37.77|40.45|37.65|40.57|37.77|40.45|37.65|0
1654581120000|2022-06-07 05:52:00|40.38|37.58|40.34|37.54|40.38|37.58|40.34|37.54|0
1654581130000|2022-06-07 05:52:10|40.36|37.56|40.31|37.51|40.36|37.56|40.31|37.51|0
1654581140000|2022-06-07 05:52:20|40.34|37.54|40.34|37.54|40.34|37.54|40.29|37.49|0
1654581150000|2022-06-07 05:52:30|40.29|37.49|40.34|37.54|40.34|37.54|40.29|37.49|0
1654581160000|2022-06-07 05:52:40|40.36|37.56|40.34|37.54|40.36|37.56|40.34|37.54|0
1654581170000|2022-06-07 05:52:50|40.31|37.51|40.34|37.54|40.34|37.54|40.31|37.51|0
1654581180000|2022-06-07 05:53:00|40.29|37.49|40.34|37.54|40.34|37.54|40.29|37.49|0
1654581200000|2022-06-07 05:53:20|40.38|37.58|40.41|37.61|40.41|37.61|40.38|37.58|0
1654581210000|2022-06-07 05:53:30|40.38|37.58|40.38|37.58|40.38|37.58|40.38|37.58|0
1654581220000|2022-06-07 05:53:40|40.34|37.54|40.31|37.51|40.34|37.54|40.31|37.51|0
1654581230000|2022-06-07 05:53:50|40.29|37.49|40.29|37.49|40.29|37.49|40.29|37.49|0
1654581240000|2022-06-07 05:54:00|40.38|37.58|40.38|37.58|40.38|37.58|40.34|37.54|0
1654581250000|2022-06-07 05:54:10|40.34|37.54|40.38|37.58|40.38|37.58|40.34|37.54|0
1654581260000|2022-06-07 05:54:20|40.41|37.61|40.43|37.63|40.43|37.63|40.41|37.61|0
1654581270000|2022-06-07 05:54:30|40.41|37.61|40.36|37.56|40.41|37.61|40.36|37.56|0
1654581280000|2022-06-07 05:54:40|40.38|37.58|40.43|37.63|40.43|37.63|40.38|37.58|0
1654581310000|2022-06-07 05:55:10|40.47|37.67|40.43|37.63|40.47|37.67|40.43|37.63|0
1654581320000|2022-06-07 05:55:20|40.47|37.67|40.47|37.67|40.47|37.67|40.47|37.67|0
1654581330000|2022-06-07 05:55:30|40.57|37.77|40.57|37.77|40.57|37.77|40.57|37.77|0
1654581340000|2022-06-07 05:55:40|40.61|37.81|40.61|37.81|40.61|37.81|40.61|37.81|0
1654581350000|2022-06-07 05:55:50|40.59|37.79|40.59|37.79|40.59|37.79|40.59|37.79|0
1654581360000|2022-06-07 05:56:00|40.61|37.81|40.61|37.81|40.61|37.81|40.59|37.79|0
1654581370000|2022-06-07 05:56:10|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1654581380000|2022-06-07 05:56:20|40.7|37.9|40.61|37.81|40.7|37.9|40.61|37.81|0
1654581390000|2022-06-07 05:56:30|40.59|37.79|40.59|37.79|40.61|37.81|40.57|37.77|0
1654581400000|2022-06-07 05:56:40|40.61|37.81|40.57|37.77|40.61|37.81|40.57|37.77|0
1654581410000|2022-06-07 05:56:50|40.54|37.74|40.54|37.74|40.54|37.74|40.52|37.72|0
1654581420000|2022-06-07 05:57:00|40.52|37.72|40.52|37.72|40.54|37.74|40.52|37.72|0
1654581430000|2022-06-07 05:57:10|40.57|37.77|40.61|37.81|40.61|37.81|40.57|37.77|0
1654581440000|2022-06-07 05:57:20|40.59|37.79|40.57|37.77|40.61|37.81|40.57|37.77|0
1654581450000|2022-06-07 05:57:30|40.54|37.74|40.52|37.72|40.54|37.74|40.52|37.72|0
1654581460000|2022-06-07 05:57:40|40.47|37.67|40.52|37.72|40.52|37.72|40.47|37.67|0
1654581470000|2022-06-07 05:57:50|40.47|37.67|40.47|37.67|40.47|37.67|40.47|37.67|0
1654581490000|2022-06-07 05:58:10|40.5|37.7|40.5|37.7|40.52|37.72|40.5|37.7|0
1654581500000|2022-06-07 05:58:20|40.47|37.67|40.47|37.67|40.47|37.67|40.43|37.63|0
1654581510000|2022-06-07 05:58:30|40.34|37.54|40.29|37.49|40.34|37.54|40.29|37.49|0
1654581520000|2022-06-07 05:58:40|40.31|37.51|40.27|37.47|40.34|37.54|40.27|37.47|0
1654581530000|2022-06-07 05:58:50|40.29|37.49|40.29|37.49|40.31|37.51|40.29|37.49|0
1654581540000|2022-06-07 05:59:00|40.24|37.44|40.27|37.47|40.27|37.47|40.24|37.44|0
1654581550000|2022-06-07 05:59:10|40.29|37.49|40.24|37.44|40.29|37.49|40.24|37.44|0
1654581560000|2022-06-07 05:59:20|40.29|37.49|40.31|37.51|40.31|37.51|40.29|37.49|0
1654581570000|2022-06-07 05:59:30|40.29|37.49|40.24|37.44|40.29|37.49|40.22|37.42|0
1654581580000|2022-06-07 05:59:40|40.2|37.4|40.15|37.35|40.2|37.4|40.15|37.35|0
1654581590000|2022-06-07 05:59:50|40.11|37.31|40.15|37.35|40.15|37.35|40.11|37.31|0
1654581600000|2022-06-07 06:00:00|40.24|37.44|40.29|37.49|40.29|37.49|40.24|37.44|0
1654581610000|2022-06-07 06:00:10|40.34|37.54|40.36|37.56|40.43|37.63|40.34|37.54|0
1654581620000|2022-06-07 06:00:20|40.38|37.58|40.29|37.49|40.38|37.58|40.29|37.49|0
1654581630000|2022-06-07 06:00:30|40.33|37.53|40.38|37.58|40.38|37.58|40.33|37.53|0
1654581640000|2022-06-07 06:00:40|40.33|37.53|40.33|37.53|40.33|37.53|40.33|37.53|0
1654581650000|2022-06-07 06:00:50|40.38|37.58|40.43|37.63|40.43|37.63|40.38|37.58|0
1654581660000|2022-06-07 06:01:00|40.52|37.72|40.56|37.76|40.56|37.76|40.52|37.72|0
1654581670000|2022-06-07 06:01:10|40.61|37.81|40.61|37.81|40.61|37.81|40.59|37.79|0
1654581680000|2022-06-07 06:01:20|40.56|37.76|40.56|37.76|40.56|37.76|40.52|37.72|0
1654581690000|2022-06-07 06:01:30|40.59|37.79|40.56|37.76|40.66|37.86|40.56|37.76|0
1654581700000|2022-06-07 06:01:40|40.61|37.81|40.79|37.99|40.79|37.99|40.61|37.81|0
1654581710000|2022-06-07 06:01:50|40.84|38.04|40.75|37.95|40.84|38.04|40.75|37.95|0
1654581720000|2022-06-07 06:02:00|40.7|37.9|40.7|37.9|40.77|37.97|40.7|37.9|0
1654581730000|2022-06-07 06:02:10|40.66|37.86|40.66|37.86|40.7|37.9|40.66|37.86|0
1654581740000|2022-06-07 06:02:20|40.7|37.9|40.61|37.81|40.7|37.9|40.61|37.81|0
1654581750000|2022-06-07 06:02:30|40.66|37.86|40.61|37.81|40.66|37.86|40.61|37.81|0
1654581760000|2022-06-07 06:02:40|40.56|37.76|40.66|37.86|40.66|37.86|40.56|37.76|0
1654581770000|2022-06-07 06:02:50|40.75|37.95|40.93|38.13|40.93|38.13|40.75|37.95|0
1654581780000|2022-06-07 06:03:00|40.98|38.18|41.07|38.27|41.07|38.27|40.98|38.18|0
1654581790000|2022-06-07 06:03:10|41.03|38.23|41.16|38.36|41.16|38.36|41.03|38.23|0
1654581800000|2022-06-07 06:03:20|41.68|38.88|41.68|38.88|41.68|38.88|41.68|38.88|0
1654581810000|2022-06-07 06:03:30|41.84|39.04|41.68|38.88|41.87|39.07|41.68|38.88|0
1654581820000|2022-06-07 06:03:40|41.73|38.93|41.68|38.88|41.73|38.93|41.68|38.88|0
1654581830000|2022-06-07 06:03:50|41.61|38.81|41.63|38.83|41.63|38.83|41.61|38.81|0
1654581840000|2022-06-07 06:04:00|41.65|38.85|41.68|38.88|41.68|38.88|41.65|38.85|0
1654581850000|2022-06-07 06:04:10|41.7|38.9|41.77|38.97|41.82|39.02|41.7|38.9|0
1654581860000|2022-06-07 06:04:20|41.79|38.99|41.68|38.88|41.79|38.99|41.68|38.88|0
1654581870000|2022-06-07 06:04:30|41.73|38.93|41.68|38.88|41.73|38.93|41.68|38.88|0
1654581880000|2022-06-07 06:04:40|41.63|38.83|41.68|38.88|41.68|38.88|41.63|38.83|0
1654581890000|2022-06-07 06:04:50|41.63|38.83|41.68|38.88|41.68|38.88|41.63|38.83|0
1654581900000|2022-06-07 06:05:00|41.82|39.02|41.72|38.92|41.82|39.02|41.72|38.92|0
1654581910000|2022-06-07 06:05:10|41.77|38.97|41.77|38.97|41.77|38.97|41.77|38.97|0
1654581920000|2022-06-07 06:05:20|41.72|38.92|41.82|39.02|41.82|39.02|41.72|38.92|0
1654581930000|2022-06-07 06:05:30|41.77|38.97|41.77|38.97|41.77|38.97|41.77|38.97|0
1654581940000|2022-06-07 06:05:40|41.82|39.02|41.77|38.97|41.82|39.02|41.77|38.97|0
1654581950000|2022-06-07 06:05:50|41.72|38.92|41.7|38.9|41.72|38.92|41.7|38.9|0
1654581960000|2022-06-07 06:06:00|41.72|38.92|41.63|38.83|41.72|38.92|41.63|38.83|0
1654581970000|2022-06-07 06:06:10|41.58|38.78|41.49|38.69|41.61|38.81|41.49|38.69|0
1654581980000|2022-06-07 06:06:20|41.4|38.6|41.44|38.64|41.44|38.64|41.4|38.6|0
1654581990000|2022-06-07 06:06:30|41.42|38.62|41.49|38.69|41.49|38.69|41.42|38.62|0
1654582000000|2022-06-07 06:06:40|41.51|38.71|41.49|38.69|41.51|38.71|41.49|38.69|0
1654582010000|2022-06-07 06:06:50|41.51|38.71|41.44|38.64|41.51|38.71|41.44|38.64|0
1654582020000|2022-06-07 06:07:00|41.47|38.67|41.49|38.69|41.49|38.69|41.47|38.67|0
1654582040000|2022-06-07 06:07:20|41.54|38.74|41.58|38.78|41.63|38.83|41.54|38.74|0
1654582050000|2022-06-07 06:07:30|41.61|38.81|41.61|38.81|41.63|38.83|41.58|38.78|0
1654582060000|2022-06-07 06:07:40|41.58|38.78|41.54|38.74|41.58|38.78|41.54|38.74|0
1654582070000|2022-06-07 06:07:50|41.49|38.69|41.49|38.69|41.49|38.69|41.49|38.69|0
1654582080000|2022-06-07 06:08:00|41.58|38.78|41.58|38.78|41.58|38.78|41.58|38.78|0
1654582100000|2022-06-07 06:08:20|41.63|38.83|41.61|38.81|41.63|38.83|41.61|38.81|0
1654582110000|2022-06-07 06:08:30|41.58|38.78|41.44|38.64|41.58|38.78|41.44|38.64|0
1654582120000|2022-06-07 06:08:40|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1654582130000|2022-06-07 06:08:50|41.35|38.55|41.49|38.69|41.49|38.69|41.35|38.55|0
1654582140000|2022-06-07 06:09:00|41.44|38.64|41.44|38.64|41.46|38.66|41.44|38.64|0
1654582150000|2022-06-07 06:09:10|41.46|38.66|41.44|38.64|41.46|38.66|41.44|38.64|0
1654582160000|2022-06-07 06:09:20|41.3|38.5|41.35|38.55|41.35|38.55|41.3|38.5|0
1654582170000|2022-06-07 06:09:30|41.32|38.52|41.35|38.55|41.35|38.55|41.3|38.5|0
1654582180000|2022-06-07 06:09:40|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1654582190000|2022-06-07 06:09:50|41.28|38.48|41.35|38.55|41.35|38.55|41.28|38.48|0
1654582200000|2022-06-07 06:10:00|41.3|38.5|41.3|38.5|41.35|38.55|41.3|38.5|0
1654582210000|2022-06-07 06:10:10|41.35|38.55|41.49|38.69|41.54|38.74|41.35|38.55|0
1654582220000|2022-06-07 06:10:20|41.54|38.74|41.49|38.69|41.54|38.74|41.49|38.69|0
1654582230000|2022-06-07 06:10:30|41.44|38.64|41.37|38.57|41.44|38.64|41.37|38.57|0
1654582240000|2022-06-07 06:10:40|41.39|38.59|41.39|38.59|41.39|38.59|41.35|38.55|0
1654582250000|2022-06-07 06:10:50|41.44|38.64|41.44|38.64|41.44|38.64|41.44|38.64|0
1654582260000|2022-06-07 06:11:00|41.39|38.59|41.35|38.55|41.39|38.59|41.35|38.55|0
1654582270000|2022-06-07 06:11:10|41.39|38.59|41.35|38.55|41.39|38.59|41.35|38.55|0
1654582280000|2022-06-07 06:11:20|41.39|38.59|41.44|38.64|41.44|38.64|41.39|38.59|0
1654582290000|2022-06-07 06:11:30|41.49|38.69|41.44|38.64|41.51|38.71|41.44|38.64|0
1654582300000|2022-06-07 06:11:40|41.49|38.69|41.49|38.69|41.49|38.69|41.44|38.64|0
1654582310000|2022-06-07 06:11:50|41.44|38.64|41.46|38.66|41.46|38.66|41.44|38.64|0
1654582320000|2022-06-07 06:12:00|41.44|38.64|41.39|38.59|41.44|38.64|41.39|38.59|0
1654582330000|2022-06-07 06:12:10|41.35|38.55|41.39|38.59|41.39|38.59|41.35|38.55|0
1654582340000|2022-06-07 06:12:20|41.35|38.55|41.35|38.55|41.35|38.55|41.35|38.55|0
1654582350000|2022-06-07 06:12:30|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1654582360000|2022-06-07 06:12:40|41.44|38.64|41.42|38.62|41.44|38.64|41.42|38.62|0
1654582370000|2022-06-07 06:12:50|41.39|38.59|41.3|38.5|41.39|38.59|41.3|38.5|0
1654582380000|2022-06-07 06:13:00|41.35|38.55|41.3|38.5|41.35|38.55|41.3|38.5|0
1654582390000|2022-06-07 06:13:10|41.39|38.59|41.37|38.57|41.39|38.59|41.37|38.57|0
1654582400000|2022-06-07 06:13:20|41.39|38.59|41.39|38.59|41.44|38.64|41.39|38.59|0
1654582410000|2022-06-07 06:13:30|41.44|38.64|41.39|38.59|41.44|38.64|41.39|38.59|0
1654582420000|2022-06-07 06:13:40|41.35|38.55|41.3|38.5|41.35|38.55|41.3|38.5|0
1654582430000|2022-06-07 06:13:50|41.35|38.55|41.35|38.55|41.37|38.57|41.35|38.55|0
1654582440000|2022-06-07 06:14:00|41.39|38.59|41.44|38.64|41.44|38.64|41.39|38.59|0
1654582450000|2022-06-07 06:14:10|41.49|38.69|41.51|38.71|41.51|38.71|41.49|38.69|0
1654582460000|2022-06-07 06:14:20|41.44|38.64|41.44|38.64|41.44|38.64|41.42|38.62|0
1654582470000|2022-06-07 06:14:30|41.49|38.69|41.49|38.69|41.49|38.69|41.49|38.69|0
1654582490000|2022-06-07 06:14:50|41.58|38.78|41.58|38.78|41.58|38.78|41.58|38.78|0
1654582500000|2022-06-07 06:15:00|41.6|38.8|41.63|38.83|41.67|38.87|41.58|38.78|0
1654582530000|2022-06-07 06:15:30|41.67|38.87|41.72|38.92|41.72|38.92|41.67|38.87|0
1654582540000|2022-06-07 06:15:40|41.77|38.97|41.77|38.97|41.77|38.97|41.77|38.97|0
1654582550000|2022-06-07 06:15:50|41.81|39.01|41.91|39.11|41.91|39.11|41.81|39.01|0
1654582560000|2022-06-07 06:16:00|41.86|39.06|41.81|39.01|41.86|39.06|41.81|39.01|0
1654582570000|2022-06-07 06:16:10|41.77|38.97|41.77|38.97|41.77|38.97|41.77|38.97|0
1654582580000|2022-06-07 06:16:20|41.72|38.92|41.63|38.83|41.72|38.92|41.63|38.83|0
1654582590000|2022-06-07 06:16:30|41.58|38.78|41.63|38.83|41.63|38.83|41.58|38.78|0
1654582610000|2022-06-07 06:16:50|41.58|38.78|41.58|38.78|41.63|38.83|41.58|38.78|0
1654582620000|2022-06-07 06:17:00|41.53|38.73|41.53|38.73|41.53|38.73|41.53|38.73|0
1654582630000|2022-06-07 06:17:10|41.58|38.78|41.58|38.78|41.58|38.78|41.58|38.78|0
1654582640000|2022-06-07 06:17:20|41.63|38.83|41.56|38.76|41.63|38.83|41.56|38.76|0
1654582650000|2022-06-07 06:17:30|41.58|38.78|41.53|38.73|41.58|38.78|41.53|38.73|0
1654582660000|2022-06-07 06:17:40|41.55|38.75|41.63|38.83|41.63|38.83|41.55|38.75|0
1654582670000|2022-06-07 06:17:50|41.58|38.78|41.63|38.83|41.63|38.83|41.58|38.78|0
1654582680000|2022-06-07 06:18:00|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1654582690000|2022-06-07 06:18:10|41.81|39.01|41.79|38.99|41.81|39.01|41.79|38.99|0
1654582700000|2022-06-07 06:18:20|41.81|39.01|41.91|39.11|41.91|39.11|41.81|39.01|0
1654582710000|2022-06-07 06:18:30|41.86|39.06|41.81|39.01|41.86|39.06|41.81|39.01|0
1654582720000|2022-06-07 06:18:40|41.77|38.97|41.79|38.99|41.79|38.99|41.77|38.97|0
1654582730000|2022-06-07 06:18:50|41.81|39.01|41.86|39.06|41.86|39.06|41.81|39.01|0
1654582740000|2022-06-07 06:19:00|41.88|39.08|41.88|39.08|41.88|39.08|41.88|39.08|0
1654582750000|2022-06-07 06:19:10|41.91|39.11|41.81|39.01|41.91|39.11|41.81|39.01|0
1654582770000|2022-06-07 06:19:30|41.77|38.97|41.77|38.97|41.77|38.97|41.77|38.97|0
1654582780000|2022-06-07 06:19:40|41.74|38.94|41.72|38.92|41.74|38.94|41.72|38.92|0
1654582800000|2022-06-07 06:20:00|41.77|38.97|41.81|39.01|41.81|39.01|41.77|38.97|0
1654582810000|2022-06-07 06:20:10|41.79|38.99|41.81|39.01|41.81|39.01|41.79|38.99|0
1654582820000|2022-06-07 06:20:20|41.86|39.06|41.86|39.06|41.86|39.06|41.86|39.06|0
1654582830000|2022-06-07 06:20:30|41.81|39.01|41.81|39.01|41.86|39.06|41.81|39.01|0
1654582860000|2022-06-07 06:21:00|41.93|39.13|41.95|39.15|42|39.2|41.93|39.13|0
1654582870000|2022-06-07 06:21:10|41.91|39.11|41.91|39.11|41.91|39.11|41.91|39.11|0
1654582880000|2022-06-07 06:21:20|41.86|39.06|41.86|39.06|41.86|39.06|41.81|39.01|0
1654582890000|2022-06-07 06:21:30|41.79|38.99|41.77|38.97|41.79|38.99|41.77|38.97|0
1654582900000|2022-06-07 06:21:40|41.74|38.94|41.77|38.97|41.77|38.97|41.74|38.94|0
1654582910000|2022-06-07 06:21:50|41.74|38.94|41.67|38.87|41.74|38.94|41.67|38.87|0
1654582920000|2022-06-07 06:22:00|41.69|38.89|41.72|38.92|41.72|38.92|41.69|38.89|0
1654582930000|2022-06-07 06:22:10|41.67|38.87|41.65|38.85|41.67|38.87|41.62|38.82|0
1654582940000|2022-06-07 06:22:20|41.58|38.78|41.58|38.78|41.58|38.78|41.53|38.73|0
1654582950000|2022-06-07 06:22:30|41.53|38.73|41.53|38.73|41.53|38.73|41.48|38.68|0
1654582960000|2022-06-07 06:22:40|41.51|38.71|41.53|38.73|41.53|38.73|41.51|38.71|0
1654582970000|2022-06-07 06:22:50|41.58|38.78|41.67|38.87|41.67|38.87|41.58|38.78|0
1654582980000|2022-06-07 06:23:00|41.65|38.85|41.69|38.89|41.69|38.89|41.65|38.85|0
1654582990000|2022-06-07 06:23:10|41.67|38.87|41.62|38.82|41.67|38.87|41.62|38.82|0
1654583000000|2022-06-07 06:23:20|41.65|38.85|41.65|38.85|41.65|38.85|41.65|38.85|0
1654583010000|2022-06-07 06:23:30|41.67|38.87|41.62|38.82|41.67|38.87|41.58|38.78|0
1654583020000|2022-06-07 06:23:40|41.65|38.85|41.65|38.85|41.65|38.85|41.65|38.85|0
1654583030000|2022-06-07 06:23:50|41.62|38.82|41.62|38.82|41.62|38.82|41.62|38.82|0
1654583040000|2022-06-07 06:24:00|41.67|38.87|41.62|38.82|41.67|38.87|41.62|38.82|0
1654583050000|2022-06-07 06:24:10|41.67|38.87|41.62|38.82|41.67|38.87|41.62|38.82|0
1654583060000|2022-06-07 06:24:20|41.65|38.85|41.62|38.82|41.65|38.85|41.62|38.82|0
1654583070000|2022-06-07 06:24:30|41.65|38.85|41.67|38.87|41.67|38.87|41.65|38.85|0
1654583080000|2022-06-07 06:24:40|41.62|38.82|41.62|38.82|41.62|38.82|41.62|38.82|0
1654583090000|2022-06-07 06:24:50|41.58|38.78|41.62|38.82|41.62|38.82|41.58|38.78|0
1654583100000|2022-06-07 06:25:00|41.67|38.87|41.62|38.82|41.67|38.87|41.62|38.82|0
1654583110000|2022-06-07 06:25:10|41.58|38.78|41.58|38.78|41.58|38.78|41.58|38.78|0
1654583120000|2022-06-07 06:25:20|41.62|38.82|41.53|38.73|41.62|38.82|41.53|38.73|0
1654583130000|2022-06-07 06:25:30|41.58|38.78|41.53|38.73|41.58|38.78|41.53|38.73|0
1654583140000|2022-06-07 06:25:40|41.48|38.68|41.53|38.73|41.53|38.73|41.48|38.68|0
1654583150000|2022-06-07 06:25:50|41.62|38.82|41.67|38.87|41.67|38.87|41.62|38.82|0
1654583160000|2022-06-07 06:26:00|41.72|38.92|41.76|38.96|41.76|38.96|41.72|38.92|0
1654583170000|2022-06-07 06:26:10|41.86|39.06|41.81|39.01|41.86|39.06|41.81|39.01|0
1654583180000|2022-06-07 06:26:20|41.76|38.96|41.79|38.99|41.83|39.03|41.76|38.96|0
1654583190000|2022-06-07 06:26:30|41.81|39.01|41.79|38.99|41.81|39.01|41.79|38.99|0
1654583200000|2022-06-07 06:26:40|41.76|38.96|41.81|39.01|41.81|39.01|41.72|38.92|0
1654583210000|2022-06-07 06:26:50|41.76|38.96|41.86|39.06|41.86|39.06|41.76|38.96|0
1654583220000|2022-06-07 06:27:00|41.81|39.01|41.81|39.01|41.86|39.06|41.81|39.01|0
1654583230000|2022-06-07 06:27:10|41.83|39.03|41.83|39.03|41.86|39.06|41.81|39.01|0
1654583240000|2022-06-07 06:27:20|41.81|39.01|41.9|39.1|41.9|39.1|41.76|38.96|0
1654583250000|2022-06-07 06:27:30|42|39.2|41.95|39.15|42|39.2|41.95|39.15|0
1654583270000|2022-06-07 06:27:50|42|39.2|42|39.2|42|39.2|42|39.2|0
1654583280000|2022-06-07 06:28:00|42.05|39.25|42|39.2|42.05|39.25|42|39.2|0
1654583290000|2022-06-07 06:28:10|41.97|39.17|41.95|39.15|41.97|39.17|41.95|39.15|0
1654583300000|2022-06-07 06:28:20|42|39.2|42|39.2|42|39.2|42|39.2|0
1654583310000|2022-06-07 06:28:30|42.05|39.25|42.05|39.25|42.05|39.25|42.05|39.25|0
1654583320000|2022-06-07 06:28:40|42.07|39.27|42.09|39.29|42.09|39.29|42.07|39.27|0
1654583330000|2022-06-07 06:28:50|42.05|39.25|42.05|39.25|42.09|39.29|42.05|39.25|0
1654583340000|2022-06-07 06:29:00|42.09|39.29|42.09|39.29|42.09|39.29|42.09|39.29|0
1654583350000|2022-06-07 06:29:10|42.12|39.32|42.12|39.32|42.12|39.32|42.12|39.32|0
1654583360000|2022-06-07 06:29:20|42.09|39.29|42.14|39.34|42.14|39.34|42.09|39.29|0
1654583370000|2022-06-07 06:29:30|42.09|39.29|42.12|39.32|42.14|39.34|42.09|39.29|0
1654583380000|2022-06-07 06:29:40|42.09|39.29|42.09|39.29|42.14|39.34|42.09|39.29|0
1654583390000|2022-06-07 06:29:50|42.14|39.34|42.14|39.34|42.14|39.34|42.14|39.34|0
1654583400000|2022-06-07 06:30:00|42.19|39.39|42.19|39.39|42.19|39.39|42.19|39.39|0
1654583410000|2022-06-07 06:30:10|42.23|39.43|42.38|39.58|42.38|39.58|42.19|39.39|0
1654583420000|2022-06-07 06:30:20|42.33|39.53|42.31|39.51|42.33|39.53|42.31|39.51|0
1654583430000|2022-06-07 06:30:30|42.28|39.48|42.33|39.53|42.33|39.53|42.28|39.48|0
1654583450000|2022-06-07 06:30:50|42.38|39.58|42.38|39.58|42.38|39.58|42.38|39.58|0
1654583460000|2022-06-07 06:31:00|42.42|39.62|42.42|39.62|42.42|39.62|42.42|39.62|0
1654583470000|2022-06-07 06:31:10|42.38|39.58|42.35|39.55|42.38|39.58|42.35|39.55|0
1654583480000|2022-06-07 06:31:20|42.33|39.53|42.33|39.53|42.33|39.53|42.33|39.53|0
1654583490000|2022-06-07 06:31:30|42.28|39.48|42.28|39.48|42.28|39.48|42.28|39.48|0
1654583500000|2022-06-07 06:31:40|42.21|39.41|42.26|39.46|42.26|39.46|42.21|39.41|0
1654583510000|2022-06-07 06:31:50|42.23|39.43|42.28|39.48|42.28|39.48|42.23|39.43|0
1654583520000|2022-06-07 06:32:00|42.33|39.53|42.38|39.58|42.38|39.58|42.33|39.53|0
1654583530000|2022-06-07 06:32:10|42.33|39.53|42.28|39.48|42.33|39.53|42.28|39.48|0
1654583540000|2022-06-07 06:32:20|42.23|39.43|42.28|39.48|42.28|39.48|42.23|39.43|0
1654583550000|2022-06-07 06:32:30|42.23|39.43|42.14|39.34|42.23|39.43|42.14|39.34|0
1654583560000|2022-06-07 06:32:40|42.19|39.39|42.14|39.34|42.19|39.39|42.14|39.34|0
1654583570000|2022-06-07 06:32:50|42.04|39.24|42.09|39.29|42.09|39.29|42.04|39.24|0
1654583580000|2022-06-07 06:33:00|42.04|39.24|42|39.2|42.04|39.24|42|39.2|0
1654583590000|2022-06-07 06:33:10|42.04|39.24|42|39.2|42.04|39.24|42|39.2|0
1654583600000|2022-06-07 06:33:20|41.95|39.15|41.95|39.15|41.95|39.15|41.95|39.15|0
1654583610000|2022-06-07 06:33:30|42|39.2|42|39.2|42|39.2|42|39.2|0
1654583620000|2022-06-07 06:33:40|42.04|39.24|42|39.2|42.04|39.24|42|39.2|0
1654583630000|2022-06-07 06:33:50|42.02|39.22|42|39.2|42.02|39.22|42|39.2|0
1654583650000|2022-06-07 06:34:10|41.97|39.17|41.95|39.15|41.97|39.17|41.95|39.15|0
1654583660000|2022-06-07 06:34:20|42|39.2|41.95|39.15|42|39.2|41.9|39.1|0
1654583670000|2022-06-07 06:34:30|41.92|39.12|41.9|39.1|41.95|39.15|41.9|39.1|0
1654583680000|2022-06-07 06:34:40|41.85|39.05|41.81|39.01|41.9|39.1|41.81|39.01|0
1654583690000|2022-06-07 06:34:50|41.85|39.05|41.85|39.05|41.85|39.05|41.85|39.05|0
1654583720000|2022-06-07 06:35:20|41.9|39.1|41.9|39.1|41.9|39.1|41.9|39.1|0
1654583730000|2022-06-07 06:35:30|41.95|39.15|41.9|39.1|41.95|39.15|41.9|39.1|0
1654583750000|2022-06-07 06:35:50|41.88|39.08|41.88|39.08|41.88|39.08|41.88|39.08|0
1654583760000|2022-06-07 06:36:00|41.9|39.1|41.9|39.1|41.9|39.1|41.9|39.1|0
1654583770000|2022-06-07 06:36:10|41.85|39.05|41.81|39.01|41.85|39.05|41.76|38.96|0
1654583780000|2022-06-07 06:36:20|41.76|38.96|41.76|38.96|41.76|38.96|41.71|38.91|0
1654583790000|2022-06-07 06:36:30|41.71|38.91|41.76|38.96|41.76|38.96|41.69|38.89|0
1654583800000|2022-06-07 06:36:40|41.81|39.01|41.81|39.01|41.81|39.01|41.81|39.01|0
1654583810000|2022-06-07 06:36:50|41.85|39.05|41.85|39.05|41.85|39.05|41.85|39.05|0
1654583820000|2022-06-07 06:37:00|41.9|39.1|41.95|39.15|41.95|39.15|41.9|39.1|0
1654583830000|2022-06-07 06:37:10|41.97|39.17|42|39.2|42|39.2|41.95|39.15|0
1654583840000|2022-06-07 06:37:20|41.95|39.15|42|39.2|42|39.2|41.95|39.15|0
1654583850000|2022-06-07 06:37:30|41.95|39.15|41.9|39.1|41.95|39.15|41.9|39.1|0
1654583860000|2022-06-07 06:37:40|41.88|39.08|41.81|39.01|41.88|39.08|41.81|39.01|0
1654583870000|2022-06-07 06:37:50|41.85|39.05|41.85|39.05|41.85|39.05|41.83|39.03|0
1654583880000|2022-06-07 06:38:00|41.9|39.1|41.85|39.05|41.95|39.15|41.85|39.05|0
1654583890000|2022-06-07 06:38:10|41.76|38.96|41.76|38.96|41.76|38.96|41.76|38.96|0
1654583910000|2022-06-07 06:38:30|41.71|38.91|41.67|38.87|41.71|38.91|41.67|38.87|0
1654583920000|2022-06-07 06:38:40|41.71|38.91|41.67|38.87|41.71|38.91|41.67|38.87|0
1654583930000|2022-06-07 06:38:50|41.62|38.82|41.67|38.87|41.67|38.87|41.62|38.82|0
1654583950000|2022-06-07 06:39:10|41.69|38.89|41.67|38.87|41.69|38.89|41.67|38.87|0
1654583960000|2022-06-07 06:39:20|41.66|38.86|41.66|38.86|41.66|38.86|41.66|38.86|0
1654583980000|2022-06-07 06:39:40|41.76|38.96|41.71|38.91|41.76|38.96|41.66|38.86|0
1654583990000|2022-06-07 06:39:50|41.69|38.89|41.71|38.91|41.71|38.91|41.66|38.86|0
1654584000000|2022-06-07 06:40:00|41.76|38.96|41.85|39.05|41.85|39.05|41.76|38.96|0
1654584010000|2022-06-07 06:40:10|41.81|39.01|41.81|39.01|41.81|39.01|41.76|38.96|0
1654584020000|2022-06-07 06:40:20|41.78|38.98|41.81|39.01|41.81|39.01|41.78|38.98|0
1654584030000|2022-06-07 06:40:30|41.85|39.05|41.92|39.12|41.92|39.12|41.85|39.05|0
1654584040000|2022-06-07 06:40:40|41.9|39.1|41.9|39.1|41.9|39.1|41.9|39.1|0
1654584050000|2022-06-07 06:40:50|41.95|39.15|41.95|39.15|42.02|39.22|41.95|39.15|0
1654584060000|2022-06-07 06:41:00|41.99|39.19|41.99|39.19|42.04|39.24|41.99|39.19|0
1654584070000|2022-06-07 06:41:10|41.97|39.17|41.95|39.15|41.97|39.17|41.95|39.15|0
1654584080000|2022-06-07 06:41:20|41.9|39.1|41.87|39.07|41.9|39.1|41.85|39.05|0
1654584090000|2022-06-07 06:41:30|41.9|39.1|41.81|39.01|41.92|39.12|41.81|39.01|0
1654584100000|2022-06-07 06:41:40|41.76|38.96|41.85|39.05|41.85|39.05|41.76|38.96|0
1654584110000|2022-06-07 06:41:50|41.9|39.1|41.85|39.05|41.9|39.1|41.85|39.05|0
1654584120000|2022-06-07 06:42:00|41.81|39.01|41.83|39.03|41.83|39.03|41.81|39.01|0
1654584130000|2022-06-07 06:42:10|41.85|39.05|41.85|39.05|41.85|39.05|41.8|39|0
1654584140000|2022-06-07 06:42:20|41.9|39.1|41.8|39|41.9|39.1|41.8|39|0
1654584150000|2022-06-07 06:42:30|41.78|38.98|41.85|39.05|41.85|39.05|41.78|38.98|0
1654584170000|2022-06-07 06:42:50|41.9|39.1|41.95|39.15|41.95|39.15|41.9|39.1|0
1654584180000|2022-06-07 06:43:00|41.9|39.1|41.87|39.07|41.9|39.1|41.85|39.05|0
1654584190000|2022-06-07 06:43:10|41.9|39.1|41.95|39.15|41.95|39.15|41.9|39.1|0
1654584200000|2022-06-07 06:43:20|41.9|39.1|41.9|39.1|41.92|39.12|41.9|39.1|0
1654584210000|2022-06-07 06:43:30|41.85|39.05|41.9|39.1|41.9|39.1|41.85|39.05|0
1654584220000|2022-06-07 06:43:40|41.85|39.05|41.83|39.03|41.85|39.05|41.8|39|0
1654584230000|2022-06-07 06:43:50|41.8|39|41.85|39.05|41.9|39.1|41.8|39|0
1654584240000|2022-06-07 06:44:00|41.9|39.1|41.85|39.05|41.9|39.1|41.85|39.05|0
1654584250000|2022-06-07 06:44:10|41.87|39.07|41.8|39|41.87|39.07|41.8|39|0
1654584260000|2022-06-07 06:44:20|41.76|38.96|41.71|38.91|41.76|38.96|41.71|38.91|0
1654584270000|2022-06-07 06:44:30|41.66|38.86|41.66|38.86|41.66|38.86|41.66|38.86|0
1654584280000|2022-06-07 06:44:40|41.64|38.84|41.66|38.86|41.66|38.86|41.62|38.82|0
1654584290000|2022-06-07 06:44:50|41.62|38.82|41.52|38.72|41.62|38.82|41.52|38.72|0
1654584310000|2022-06-07 06:45:10|41.5|38.7|41.5|38.7|41.5|38.7|41.5|38.7|0
1654584320000|2022-06-07 06:45:20|41.48|38.68|41.38|38.58|41.48|38.68|41.38|38.58|0
1654584330000|2022-06-07 06:45:30|41.29|38.49|41.38|38.58|41.38|38.58|41.29|38.49|0
1654584340000|2022-06-07 06:45:40|41.33|38.53|41.33|38.53|41.33|38.53|41.31|38.51|0
1654584350000|2022-06-07 06:45:50|41.31|38.51|41.33|38.53|41.33|38.53|41.29|38.49|0
1654584360000|2022-06-07 06:46:00|41.38|38.58|41.36|38.56|41.4|38.6|41.36|38.56|0
1654584370000|2022-06-07 06:46:10|41.38|38.58|41.36|38.56|41.38|38.58|41.36|38.56|0
1654584380000|2022-06-07 06:46:20|41.33|38.53|41.29|38.49|41.38|38.58|41.29|38.49|0
1654584390000|2022-06-07 06:46:30|41.33|38.53|41.29|38.49|41.33|38.53|41.29|38.49|0
1654584400000|2022-06-07 06:46:40|41.19|38.39|41.15|38.35|41.19|38.39|41.15|38.35|0
1654584410000|2022-06-07 06:46:50|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1654584420000|2022-06-07 06:47:00|41.08|38.28|41.01|38.21|41.08|38.28|40.96|38.16|0
1654584430000|2022-06-07 06:47:10|41.06|38.26|41.01|38.21|41.1|38.3|41.01|38.21|0
1654584440000|2022-06-07 06:47:20|40.89|38.09|40.96|38.16|40.96|38.16|40.89|38.09|0
1654584450000|2022-06-07 06:47:30|40.98|38.18|40.96|38.16|40.98|38.18|40.96|38.16|0
1654584460000|2022-06-07 06:47:40|40.92|38.12|40.96|38.16|40.96|38.16|40.92|38.12|0
1654584470000|2022-06-07 06:47:50|41.01|38.21|40.92|38.12|41.01|38.21|40.92|38.12|0
1654584490000|2022-06-07 06:48:10|40.96|38.16|41.01|38.21|41.01|38.21|40.96|38.16|0
1654584500000|2022-06-07 06:48:20|40.96|38.16|40.92|38.12|40.96|38.16|40.92|38.12|0
1654584510000|2022-06-07 06:48:30|40.87|38.07|40.89|38.09|40.92|38.12|40.87|38.07|0
1654584520000|2022-06-07 06:48:40|40.92|38.12|40.92|38.12|40.96|38.16|40.92|38.12|0
1654584530000|2022-06-07 06:48:50|41.01|38.21|40.92|38.12|41.01|38.21|40.92|38.12|0
1654584540000|2022-06-07 06:49:00|40.96|38.16|41.08|38.28|41.08|38.28|40.96|38.16|0
1654584550000|2022-06-07 06:49:10|41.1|38.3|40.96|38.16|41.1|38.3|40.96|38.16|0
1654584560000|2022-06-07 06:49:20|41.05|38.25|41.1|38.3|41.1|38.3|41.05|38.25|0
1654584570000|2022-06-07 06:49:30|41.15|38.35|41.19|38.39|41.19|38.39|41.15|38.35|0
1654584580000|2022-06-07 06:49:40|41.24|38.44|41.29|38.49|41.29|38.49|41.24|38.44|0
1654584590000|2022-06-07 06:49:50|41.33|38.53|41.43|38.63|41.43|38.63|41.33|38.53|0
1654584600000|2022-06-07 06:50:00|41.33|38.53|41.38|38.58|41.38|38.58|41.33|38.53|0
1654584610000|2022-06-07 06:50:10|41.43|38.63|41.43|38.63|41.45|38.65|41.43|38.63|0
1654584620000|2022-06-07 06:50:20|41.52|38.72|41.52|38.72|41.52|38.72|41.52|38.72|0
1654584640000|2022-06-07 06:50:40|41.57|38.77|41.75|38.95|41.75|38.95|41.57|38.77|0
1654584650000|2022-06-07 06:50:50|41.8|39|41.85|39.05|41.85|39.05|41.75|38.95|0
1654584660000|2022-06-07 06:51:00|41.8|39|41.8|39|41.8|39|41.8|39|0
1654584670000|2022-06-07 06:51:10|41.82|39.02|41.85|39.05|41.85|39.05|41.82|39.02|0
1654584680000|2022-06-07 06:51:20|41.9|39.1|41.9|39.1|41.9|39.1|41.9|39.1|0
1654584690000|2022-06-07 06:51:30|41.85|39.05|41.85|39.05|41.85|39.05|41.85|39.05|0
1654584700000|2022-06-07 06:51:40|41.9|39.1|41.66|38.86|41.9|39.1|41.66|38.86|0
1654584710000|2022-06-07 06:51:50|41.71|38.91|41.61|38.81|41.71|38.91|41.57|38.77|0
1654584720000|2022-06-07 06:52:00|41.59|38.79|41.57|38.77|41.59|38.79|41.57|38.77|0
1654584730000|2022-06-07 06:52:10|41.61|38.81|41.52|38.72|41.66|38.86|41.52|38.72|0
1654584740000|2022-06-07 06:52:20|41.47|38.67|41.47|38.67|41.47|38.67|41.47|38.67|0
1654584750000|2022-06-07 06:52:30|41.43|38.63|41.54|38.74|41.54|38.74|41.43|38.63|0
1654584760000|2022-06-07 06:52:40|41.59|38.79|41.66|38.86|41.66|38.86|41.59|38.79|0
1654584770000|2022-06-07 06:52:50|41.71|38.91|41.71|38.91|41.8|39|41.71|38.91|0
1654584780000|2022-06-07 06:53:00|41.66|38.86|41.61|38.81|41.66|38.86|41.61|38.81|0
1654584790000|2022-06-07 06:53:10|41.64|38.84|41.66|38.86|41.66|38.86|41.64|38.84|0
1654584800000|2022-06-07 06:53:20|41.57|38.77|41.52|38.72|41.57|38.77|41.52|38.72|0
1654584810000|2022-06-07 06:53:30|41.57|38.77|41.45|38.65|41.57|38.77|41.45|38.65|0
1654584820000|2022-06-07 06:53:40|41.47|38.67|41.47|38.67|41.49|38.69|41.47|38.67|0
1654584830000|2022-06-07 06:53:50|41.52|38.72|41.57|38.77|41.57|38.77|41.52|38.72|0
1654584840000|2022-06-07 06:54:00|41.52|38.72|41.47|38.67|41.54|38.74|41.47|38.67|0
1654584850000|2022-06-07 06:54:10|41.52|38.72|41.57|38.77|41.57|38.77|41.52|38.72|0
1654584860000|2022-06-07 06:54:20|41.54|38.74|41.43|38.63|41.54|38.74|41.43|38.63|0
1654584870000|2022-06-07 06:54:30|41.45|38.65|41.49|38.69|41.49|38.69|41.45|38.65|0
1654584880000|2022-06-07 06:54:40|41.52|38.72|41.54|38.74|41.54|38.74|41.52|38.72|0
1654584890000|2022-06-07 06:54:50|41.52|38.72|41.52|38.72|41.57|38.77|41.52|38.72|0
1654584900000|2022-06-07 06:55:00|41.38|38.58|41.33|38.53|41.38|38.58|41.33|38.53|0
1654584910000|2022-06-07 06:55:10|41.35|38.55|41.33|38.53|41.38|38.58|41.33|38.53|0
1654584920000|2022-06-07 06:55:20|41.28|38.48|41.33|38.53|41.33|38.53|41.28|38.48|0
1654584930000|2022-06-07 06:55:30|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1654584940000|2022-06-07 06:55:40|41.26|38.46|41.24|38.44|41.28|38.48|41.24|38.44|0
1654584950000|2022-06-07 06:55:50|41.19|38.39|41.12|38.32|41.19|38.39|41.12|38.32|0
1654584960000|2022-06-07 06:56:00|41.14|38.34|41.19|38.39|41.21|38.41|41.14|38.34|0
1654584970000|2022-06-07 06:56:10|41.21|38.41|41.21|38.41|41.21|38.41|41.19|38.39|0
1654584980000|2022-06-07 06:56:20|41.19|38.39|41.26|38.46|41.26|38.46|41.19|38.39|0
1654584990000|2022-06-07 06:56:30|41.24|38.44|41.26|38.46|41.26|38.46|41.24|38.44|0
1654585000000|2022-06-07 06:56:40|41.24|38.44|41.38|38.58|41.38|38.58|41.24|38.44|0
1654585010000|2022-06-07 06:56:50|41.4|38.6|41.42|38.62|41.42|38.62|41.4|38.6|0
1654585020000|2022-06-07 06:57:00|41.33|38.53|41.38|38.58|41.42|38.62|41.33|38.53|0
1654585030000|2022-06-07 06:57:10|41.42|38.62|41.42|38.62|41.42|38.62|41.4|38.6|0
1654585040000|2022-06-07 06:57:20|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1654585050000|2022-06-07 06:57:30|41.35|38.55|41.33|38.53|41.38|38.58|41.33|38.53|0
1654585060000|2022-06-07 06:57:40|41.24|38.44|41.19|38.39|41.24|38.44|41.19|38.39|0
1654585070000|2022-06-07 06:57:50|41.17|38.37|41.14|38.34|41.17|38.37|41.14|38.34|0
1654585080000|2022-06-07 06:58:00|41.17|38.37|41.14|38.34|41.19|38.39|41.14|38.34|0
1654585090000|2022-06-07 06:58:10|41.19|38.39|41.31|38.51|41.31|38.51|41.19|38.39|0
1654585100000|2022-06-07 06:58:20|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1654585110000|2022-06-07 06:58:30|41.33|38.53|41.42|38.62|41.42|38.62|41.33|38.53|0
1654585120000|2022-06-07 06:58:40|41.38|38.58|41.38|38.58|41.4|38.6|41.38|38.58|0
1654585130000|2022-06-07 06:58:50|41.4|38.6|41.4|38.6|41.42|38.62|41.4|38.6|0
1654585140000|2022-06-07 06:59:00|41.38|38.58|41.31|38.51|41.38|38.58|41.31|38.51|0
1654585150000|2022-06-07 06:59:10|41.28|38.48|41.21|38.41|41.33|38.53|41.21|38.41|0
1654585160000|2022-06-07 06:59:20|41.24|38.44|41.28|38.48|41.28|38.48|41.24|38.44|0
1654585170000|2022-06-07 06:59:30|41.33|38.53|41.33|38.53|41.33|38.53|41.33|38.53|0
1654585180000|2022-06-07 06:59:40|41.38|38.58|41.4|38.6|41.4|38.6|41.38|38.58|0
1654585190000|2022-06-07 06:59:50|41.42|38.62|41.47|38.67|41.47|38.67|41.42|38.62|0
1654585200000|2022-06-07 07:00:00|41.42|38.62|41.7|38.9|41.7|38.9|41.42|38.62|0
1654585210000|2022-06-07 07:00:10|41.89|39.09|42.13|39.33|42.18|39.38|41.89|39.09|0
1654585220000|2022-06-07 07:00:20|42.27|39.47|42.22|39.42|42.27|39.47|42.22|39.42|0
1654585230000|2022-06-07 07:00:30|42.27|39.47|42.08|39.28|42.27|39.47|42.08|39.28|0
1654585240000|2022-06-07 07:00:40|42.13|39.33|42.22|39.42|42.22|39.42|42.08|39.28|0
1654585250000|2022-06-07 07:00:50|42.2|39.4|42.22|39.42|42.27|39.47|42.2|39.4|0
1654585260000|2022-06-07 07:01:00|42.32|39.52|42.22|39.42|42.32|39.52|42.22|39.42|0
1654585270000|2022-06-07 07:01:10|42.18|39.38|42.15|39.35|42.18|39.38|42.13|39.33|0
1654585280000|2022-06-07 07:01:20|42.22|39.42|42.18|39.38|42.22|39.42|42.13|39.33|0
1654585290000|2022-06-07 07:01:30|42.15|39.35|42.27|39.47|42.27|39.47|42.1|39.3|0
1654585300000|2022-06-07 07:01:40|42.13|39.33|41.99|39.19|42.13|39.33|41.99|39.19|0
1654585310000|2022-06-07 07:01:50|42.08|39.28|42.18|39.38|42.2|39.4|42.08|39.28|0
1654585320000|2022-06-07 07:02:00|42.32|39.52|42.32|39.52|42.34|39.54|42.32|39.52|0
1654585330000|2022-06-07 07:02:10|42.29|39.49|42.29|39.49|42.29|39.49|42.29|39.49|0
1654585340000|2022-06-07 07:02:20|42.27|39.47|42.22|39.42|42.27|39.47|42.2|39.4|0
1654585350000|2022-06-07 07:02:30|42.18|39.38|42.08|39.28|42.18|39.38|42.08|39.28|0
1654585360000|2022-06-07 07:02:40|42.06|39.26|42.08|39.28|42.13|39.33|42.06|39.26|0
1654585370000|2022-06-07 07:02:50|41.99|39.19|42.17|39.37|42.17|39.37|41.99|39.19|0
1654585380000|2022-06-07 07:03:00|42.08|39.28|42.17|39.37|42.17|39.37|42.08|39.28|0
1654585390000|2022-06-07 07:03:10|42.08|39.28|42.17|39.37|42.17|39.37|42.08|39.28|0
1654585400000|2022-06-07 07:03:20|42.08|39.28|42.01|39.21|42.08|39.28|41.99|39.19|0
1654585410000|2022-06-07 07:03:30|42.03|39.23|41.94|39.14|42.1|39.3|41.94|39.14|0
1654585420000|2022-06-07 07:03:40|41.91|39.11|41.89|39.09|41.91|39.11|41.89|39.09|0
1654585430000|2022-06-07 07:03:50|41.84|39.04|41.89|39.09|41.89|39.09|41.84|39.04|0
1654585440000|2022-06-07 07:04:00|41.7|38.9|41.7|38.9|41.75|38.95|41.66|38.86|0
1654585450000|2022-06-07 07:04:10|41.8|39|41.61|38.81|41.8|39|41.61|38.81|0
1654585460000|2022-06-07 07:04:20|41.56|38.76|41.66|38.86|41.66|38.86|41.56|38.76|0
1654585470000|2022-06-07 07:04:30|41.49|38.69|41.56|38.76|41.56|38.76|41.49|38.69|0
1654585480000|2022-06-07 07:04:40|41.51|38.71|41.66|38.86|41.66|38.86|41.51|38.71|0
1654585490000|2022-06-07 07:04:50|41.61|38.81|41.61|38.81|41.63|38.83|41.61|38.81|0
1654585500000|2022-06-07 07:05:00|41.36|38.96|41.24|38.84|41.41|39.01|41.24|38.84|0
1654585510000|2022-06-07 07:05:10|41.31|38.91|41.31|38.91|41.31|38.91|41.22|38.82|0
1654585520000|2022-06-07 07:05:20|41.29|38.89|41.15|38.75|41.29|38.89|41.15|38.75|0
1654585530000|2022-06-07 07:05:30|41.13|38.73|41.34|38.94|41.34|38.94|41.13|38.73|0
1654585540000|2022-06-07 07:05:40|41.36|38.96|41.31|38.91|41.36|38.96|41.31|38.91|0
1654585550000|2022-06-07 07:05:50|41.27|38.87|41.17|38.77|41.27|38.87|41.17|38.77|0
1654585560000|2022-06-07 07:06:00|41.22|38.82|41.17|38.77|41.36|38.96|41.17|38.77|0
1654585570000|2022-06-07 07:06:10|41.24|38.84|41.38|38.98|41.38|38.98|41.24|38.84|0
1654585580000|2022-06-07 07:06:20|41.45|39.05|41.45|39.05|41.5|39.1|41.45|39.05|0
1654585590000|2022-06-07 07:06:30|41.5|39.1|41.74|39.34|41.74|39.34|41.5|39.1|0
1654585600000|2022-06-07 07:06:40|41.69|39.29|41.69|39.29|41.74|39.34|41.69|39.29|0
1654585610000|2022-06-07 07:06:50|41.6|39.2|41.5|39.1|41.6|39.2|41.5|39.1|0
1654585620000|2022-06-07 07:07:00|41.45|39.05|41.5|39.1|41.5|39.1|41.45|39.05|0
1654585630000|2022-06-07 07:07:10|41.41|39.01|41.31|38.91|41.41|39.01|41.31|38.91|0
1654585640000|2022-06-07 07:07:20|41.27|38.87|41.31|38.91|41.31|38.91|41.22|38.82|0
1654585650000|2022-06-07 07:07:30|41.36|38.96|41.27|38.87|41.36|38.96|41.27|38.87|0
1654585660000|2022-06-07 07:07:40|41.24|38.84|41.22|38.82|41.27|38.87|41.22|38.82|0
1654585670000|2022-06-07 07:07:50|41.45|39.05|41.43|39.03|41.45|39.05|41.36|38.96|0
1654585680000|2022-06-07 07:08:00|41.45|39.05|41.74|39.34|41.74|39.34|41.45|39.05|0
1654585690000|2022-06-07 07:08:10|41.83|39.43|41.93|39.53|41.97|39.57|41.83|39.43|0
1654585700000|2022-06-07 07:08:20|41.9|39.5|41.85|39.45|41.9|39.5|41.83|39.43|0
1654585710000|2022-06-07 07:08:30|41.83|39.43|41.81|39.41|41.83|39.43|41.71|39.31|0
1654585720000|2022-06-07 07:08:40|41.85|39.45|41.69|39.29|41.85|39.45|41.69|39.29|0
1654585730000|2022-06-07 07:08:50|41.81|39.41|41.74|39.34|41.81|39.41|41.74|39.34|0
1654585740000|2022-06-07 07:09:00|41.66|39.26|41.78|39.38|41.78|39.38|41.64|39.24|0
1654585750000|2022-06-07 07:09:10|41.81|39.41|41.97|39.57|41.97|39.57|41.81|39.41|0
1654585760000|2022-06-07 07:09:20|42.04|39.64|41.97|39.57|42.04|39.64|41.97|39.57|0
1654585770000|2022-06-07 07:09:30|42.07|39.67|41.97|39.57|42.07|39.67|41.97|39.57|0
1654585780000|2022-06-07 07:09:40|41.95|39.55|42|39.6|42|39.6|41.88|39.48|0
1654585790000|2022-06-07 07:09:50|41.97|39.57|42.09|39.69|42.09|39.69|41.97|39.57|0
1654585800000|2022-06-07 07:10:00|42.02|39.62|42.07|39.67|42.11|39.71|42.02|39.62|0
1654585810000|2022-06-07 07:10:10|41.92|39.52|41.92|39.52|41.92|39.52|41.92|39.52|0
1654585820000|2022-06-07 07:10:20|41.88|39.48|42.07|39.67|42.07|39.67|41.88|39.48|0
1654585830000|2022-06-07 07:10:30|42.11|39.71|42.11|39.71|42.16|39.76|42.11|39.71|0
1654585840000|2022-06-07 07:10:40|42.21|39.81|42.45|40.05|42.45|40.05|42.21|39.81|0
1654585850000|2022-06-07 07:10:50|42.52|40.12|42.54|40.14|42.69|40.29|42.52|40.12|0
1654585860000|2022-06-07 07:11:00|42.59|40.19|42.4|40|42.59|40.19|42.4|40|0
1654585870000|2022-06-07 07:11:10|42.45|40.05|42.3|39.9|42.5|40.1|42.3|39.9|0
1654585880000|2022-06-07 07:11:20|42.33|39.93|42.38|39.98|42.5|40.1|42.33|39.93|0
1654585890000|2022-06-07 07:11:30|42.45|40.05|42.59|40.19|42.59|40.19|42.45|40.05|0
1654585900000|2022-06-07 07:11:40|42.57|40.17|42.59|40.19|42.59|40.19|42.54|40.14|0
1654585910000|2022-06-07 07:11:50|42.5|40.1|42.4|40|42.5|40.1|42.4|40|0
1654585920000|2022-06-07 07:12:00|42.5|40.1|42.35|39.95|42.5|40.1|42.35|39.95|0
1654585930000|2022-06-07 07:12:10|42.37|39.97|42.33|39.93|42.37|39.97|42.3|39.9|0
1654585940000|2022-06-07 07:12:20|42.35|39.95|42.26|39.86|42.35|39.95|42.26|39.86|0
1654585950000|2022-06-07 07:12:30|42.21|39.81|42.07|39.67|42.23|39.83|42.07|39.67|0
1654585960000|2022-06-07 07:12:40|42.02|39.62|42.02|39.62|42.02|39.62|42.02|39.62|0
1654585970000|2022-06-07 07:12:50|42.07|39.67|42.04|39.64|42.11|39.71|42.04|39.64|0
1654585980000|2022-06-07 07:13:00|42.14|39.74|42.11|39.71|42.16|39.76|42.11|39.71|0
1654585990000|2022-06-07 07:13:10|42.16|39.76|42.18|39.78|42.21|39.81|42.11|39.71|0
1654586000000|2022-06-07 07:13:20|42.14|39.74|42.16|39.76|42.16|39.76|42.07|39.67|0
1654586010000|2022-06-07 07:13:30|42.14|39.74|42.21|39.81|42.21|39.81|42.14|39.74|0
1654586020000|2022-06-07 07:13:40|42.26|39.86|42.35|39.95|42.35|39.95|42.26|39.86|0
1654586030000|2022-06-07 07:13:50|42.45|40.05|42.54|40.14|42.54|40.14|42.4|40|0
1654586040000|2022-06-07 07:14:00|42.59|40.19|42.4|40|42.59|40.19|42.4|40|0
1654586050000|2022-06-07 07:14:10|42.37|39.97|42.4|40|42.4|40|42.37|39.97|0
1654586060000|2022-06-07 07:14:20|42.54|40.14|42.57|40.17|42.59|40.19|42.49|40.09|0
1654586070000|2022-06-07 07:14:30|42.54|40.14|42.73|40.33|42.73|40.33|42.54|40.14|0
1654586080000|2022-06-07 07:14:40|42.78|40.38|42.88|40.48|42.88|40.48|42.78|40.38|0
1654586090000|2022-06-07 07:14:50|42.93|40.53|42.83|40.43|42.93|40.53|42.83|40.43|0
1654586100000|2022-06-07 07:15:00|42.93|40.53|42.78|40.38|42.93|40.53|42.69|40.29|0
1654586110000|2022-06-07 07:15:10|42.73|40.33|42.73|40.33|42.73|40.33|42.64|40.24|0
1654586120000|2022-06-07 07:15:20|42.81|40.41|43.07|40.67|43.07|40.67|42.81|40.41|0
1654586130000|2022-06-07 07:15:30|43.02|40.62|43.02|40.62|43.02|40.62|43.02|40.62|0
1654586140000|2022-06-07 07:15:40|42.97|40.57|42.93|40.53|42.97|40.57|42.88|40.48|0
1654586150000|2022-06-07 07:15:50|42.97|40.57|42.95|40.55|42.97|40.57|42.93|40.53|0
1654586160000|2022-06-07 07:16:00|42.93|40.53|42.8|40.4|42.93|40.53|42.73|40.33|0
1654586170000|2022-06-07 07:16:10|42.88|40.48|43.12|40.72|43.12|40.72|42.88|40.48|0
1654586180000|2022-06-07 07:16:20|43.19|40.79|43.31|40.91|43.51|41.11|43.19|40.79|0
1654586190000|2022-06-07 07:16:30|43.41|41.01|43.39|40.99|43.41|41.01|43.36|40.96|0
1654586200000|2022-06-07 07:16:40|43.31|40.91|43.07|40.67|43.31|40.91|43.07|40.67|0
1654586210000|2022-06-07 07:16:50|43.12|40.72|43.17|40.77|43.17|40.77|43.12|40.72|0
1654586220000|2022-06-07 07:17:00|43.12|40.72|43.14|40.74|43.17|40.77|43.12|40.72|0
1654586230000|2022-06-07 07:17:10|43.12|40.72|43.17|40.77|43.17|40.77|43.07|40.67|0
1654586240000|2022-06-07 07:17:20|43.07|40.67|42.88|40.48|43.07|40.67|42.88|40.48|0
1654586250000|2022-06-07 07:17:30|42.93|40.53|42.9|40.5|42.93|40.53|42.88|40.48|0
1654586260000|2022-06-07 07:17:40|42.88|40.48|42.83|40.43|42.88|40.48|42.83|40.43|0
1654586270000|2022-06-07 07:17:50|42.88|40.48|42.68|40.28|42.88|40.48|42.68|40.28|0
1654586280000|2022-06-07 07:18:00|42.73|40.33|42.59|40.19|42.73|40.33|42.59|40.19|0
1654586290000|2022-06-07 07:18:10|42.54|40.14|42.45|40.05|42.54|40.14|42.4|40|0
1654586300000|2022-06-07 07:18:20|42.42|40.02|42.35|39.95|42.45|40.05|42.35|39.95|0
1654586310000|2022-06-07 07:18:30|42.3|39.9|42.49|40.09|42.49|40.09|42.3|39.9|0
1654586320000|2022-06-07 07:18:40|42.45|40.05|42.4|40|42.45|40.05|42.4|40|0
1654586330000|2022-06-07 07:18:50|42.35|39.95|42.4|40|42.4|40|42.35|39.95|0
1654586340000|2022-06-07 07:19:00|42.25|39.85|41.97|39.57|42.25|39.85|41.97|39.57|0
1654586350000|2022-06-07 07:19:10|42.06|39.66|42.11|39.71|42.11|39.71|42.06|39.66|0
1654586360000|2022-06-07 07:19:20|42.06|39.66|42.16|39.76|42.16|39.76|42.06|39.66|0
1654586370000|2022-06-07 07:19:30|42.13|39.73|42.16|39.76|42.16|39.76|42.13|39.73|0
1654586380000|2022-06-07 07:19:40|42.13|39.73|42.11|39.71|42.13|39.73|42.11|39.71|0
1654586390000|2022-06-07 07:19:50|42.21|39.81|42.16|39.76|42.25|39.85|42.16|39.76|0
1654586400000|2022-06-07 07:20:00|42.11|39.71|42.32|39.92|42.32|39.92|42.11|39.71|0
1654586410000|2022-06-07 07:20:10|42.69|40.29|42.76|40.36|42.78|40.38|42.69|40.29|0
1654586420000|2022-06-07 07:20:20|42.71|40.31|42.76|40.36|42.76|40.36|42.67|40.27|0
1654586430000|2022-06-07 07:20:30|42.74|40.34|42.62|40.22|42.74|40.34|42.62|40.22|0
1654586440000|2022-06-07 07:20:40|42.67|40.27|42.74|40.34|42.76|40.36|42.67|40.27|0
1654586450000|2022-06-07 07:20:50|42.69|40.29|42.81|40.41|42.81|40.41|42.69|40.29|0
1654586460000|2022-06-07 07:21:00|42.86|40.46|42.81|40.41|42.86|40.46|42.81|40.41|0
1654586470000|2022-06-07 07:21:10|42.86|40.46|42.86|40.46|42.86|40.46|42.81|40.41|0
1654586480000|2022-06-07 07:21:20|42.81|40.41|42.71|40.31|42.81|40.41|42.71|40.31|0
1654586490000|2022-06-07 07:21:30|42.66|40.26|42.57|40.17|42.66|40.26|42.54|40.14|0
1654586500000|2022-06-07 07:21:40|42.52|40.12|42.5|40.1|42.52|40.12|42.47|40.07|0
1654586510000|2022-06-07 07:21:50|42.43|40.03|42.28|39.88|42.43|40.03|42.28|39.88|0
1654586520000|2022-06-07 07:22:00|42.33|39.93|42.4|40|42.4|40|42.28|39.88|0
1654586530000|2022-06-07 07:22:10|42.38|39.98|42.24|39.84|42.4|40|42.24|39.84|0
1654586540000|2022-06-07 07:22:20|42.26|39.86|42.19|39.79|42.26|39.86|42.19|39.79|0
1654586550000|2022-06-07 07:22:30|42.24|39.84|42.33|39.93|42.33|39.93|42.24|39.84|0
1654586560000|2022-06-07 07:22:40|42.28|39.88|42.33|39.93|42.33|39.93|42.28|39.88|0
1654586570000|2022-06-07 07:22:50|42.28|39.88|42.26|39.86|42.28|39.88|42.24|39.84|0
1654586580000|2022-06-07 07:23:00|42.28|39.88|42.31|39.91|42.33|39.93|42.28|39.88|0
1654586590000|2022-06-07 07:23:10|42.28|39.88|42.23|39.83|42.28|39.88|42.23|39.83|0
1654586600000|2022-06-07 07:23:20|42.33|39.93|42.35|39.95|42.38|39.98|42.33|39.93|0
1654586610000|2022-06-07 07:23:30|42.33|39.93|42.47|40.07|42.47|40.07|42.33|39.93|0
1654586620000|2022-06-07 07:23:40|42.38|39.98|42.31|39.91|42.38|39.98|42.28|39.88|0
1654586630000|2022-06-07 07:23:50|42.33|39.93|42.45|40.05|42.47|40.07|42.33|39.93|0
1654586640000|2022-06-07 07:24:00|42.38|39.98|42.52|40.12|42.52|40.12|42.33|39.93|0
1654586650000|2022-06-07 07:24:10|42.47|40.07|42.69|40.29|42.69|40.29|42.47|40.07|0
1654586660000|2022-06-07 07:24:20|42.62|40.22|42.62|40.22|42.69|40.29|42.59|40.19|0
1654586670000|2022-06-07 07:24:30|42.66|40.26|42.62|40.22|42.66|40.26|42.62|40.22|0
1654586680000|2022-06-07 07:24:40|42.59|40.19|42.62|40.22|42.62|40.22|42.59|40.19|0
1654586690000|2022-06-07 07:24:50|42.73|40.33|42.73|40.33|42.73|40.33|42.71|40.31|0
1654586700000|2022-06-07 07:25:00|42.81|40.41|42.81|40.41|42.86|40.46|42.81|40.41|0
1654586710000|2022-06-07 07:25:10|42.83|40.43|43|40.6|43|40.6|42.83|40.43|0
1654586720000|2022-06-07 07:25:20|42.95|40.55|42.86|40.46|42.95|40.55|42.86|40.46|0
1654586730000|2022-06-07 07:25:30|42.88|40.48|43.05|40.65|43.05|40.65|42.88|40.48|0
1654586740000|2022-06-07 07:25:40|42.95|40.55|42.95|40.55|43|40.6|42.95|40.55|0
1654586750000|2022-06-07 07:25:50|43.05|40.65|42.95|40.55|43.05|40.65|42.95|40.55|0
1654586760000|2022-06-07 07:26:00|43|40.6|43.02|40.62|43.05|40.65|43|40.6|0
1654586770000|2022-06-07 07:26:10|43|40.6|42.9|40.5|43|40.6|42.9|40.5|0
1654586780000|2022-06-07 07:26:20|42.86|40.46|42.76|40.36|42.9|40.5|42.76|40.36|0
1654586790000|2022-06-07 07:26:30|42.66|40.26|42.62|40.22|42.66|40.26|42.57|40.17|0
1654586800000|2022-06-07 07:26:40|42.76|40.36|42.81|40.41|42.81|40.41|42.76|40.36|0
1654586810000|2022-06-07 07:26:50|42.95|40.55|42.93|40.53|43|40.6|42.93|40.53|0
1654586820000|2022-06-07 07:27:00|42.83|40.43|42.81|40.41|42.83|40.43|42.76|40.36|0
1654586830000|2022-06-07 07:27:10|42.76|40.36|42.81|40.41|42.81|40.41|42.76|40.36|0
1654586840000|2022-06-07 07:27:20|42.83|40.43|42.76|40.36|42.83|40.43|42.76|40.36|0
1654586850000|2022-06-07 07:27:30|42.81|40.41|43|40.6|43|40.6|42.81|40.41|0
1654586860000|2022-06-07 07:27:40|42.95|40.55|42.81|40.41|43|40.6|42.81|40.41|0
1654586870000|2022-06-07 07:27:50|42.76|40.36|42.81|40.41|42.81|40.41|42.76|40.36|0
1654586880000|2022-06-07 07:28:00|42.83|40.43|42.83|40.43|42.83|40.43|42.81|40.41|0
1654586890000|2022-06-07 07:28:10|42.85|40.45|43|40.6|43|40.6|42.85|40.45|0
1654586900000|2022-06-07 07:28:20|42.95|40.55|43|40.6|43|40.6|42.95|40.55|0
1654586910000|2022-06-07 07:28:30|43.05|40.65|43.07|40.67|43.07|40.67|43.05|40.65|0
1654586920000|2022-06-07 07:28:40|43.05|40.65|43.14|40.74|43.14|40.74|43.05|40.65|0
1654586930000|2022-06-07 07:28:50|43.09|40.69|42.95|40.55|43.14|40.74|42.95|40.55|0
1654586940000|2022-06-07 07:29:00|43.02|40.62|43|40.6|43.09|40.69|43|40.6|0
1654586950000|2022-06-07 07:29:10|42.97|40.57|42.97|40.57|42.97|40.57|42.97|40.57|0
1654586960000|2022-06-07 07:29:20|43.07|40.67|43.17|40.77|43.19|40.79|43.07|40.67|0
1654586970000|2022-06-07 07:29:30|43.29|40.89|43|40.6|43.29|40.89|43|40.6|0
1654586980000|2022-06-07 07:29:40|42.95|40.55|42.9|40.5|42.95|40.55|42.85|40.45|0
1654586990000|2022-06-07 07:29:50|42.92|40.52|42.9|40.5|42.92|40.52|42.85|40.45|0
1654587000000|2022-06-07 07:30:00|42.88|40.48|42.9|40.5|42.9|40.5|42.88|40.48|0
1654587010000|2022-06-07 07:30:10|43.05|40.65|43.05|40.65|43.05|40.65|43|40.6|0
1654587020000|2022-06-07 07:30:20|43.02|40.62|43.19|40.79|43.19|40.79|43.02|40.62|0
1654587030000|2022-06-07 07:30:30|43.14|40.74|43.34|40.94|43.36|40.96|43.14|40.74|0
1654587040000|2022-06-07 07:30:40|43.29|40.89|43.43|41.03|43.43|41.03|43.29|40.89|0
1654587050000|2022-06-07 07:30:50|43.38|40.98|43.21|40.81|43.38|40.98|43.19|40.79|0
1654587060000|2022-06-07 07:31:00|43.19|40.79|43.26|40.86|43.26|40.86|43.19|40.79|0
1654587070000|2022-06-07 07:31:10|43.29|40.89|43.34|40.94|43.34|40.94|43.29|40.89|0
1654587080000|2022-06-07 07:31:20|43.38|40.98|43.48|41.08|43.53|41.13|43.38|40.98|0
1654587090000|2022-06-07 07:31:30|43.43|41.03|43.53|41.13|43.53|41.13|43.43|41.03|0
1654587100000|2022-06-07 07:31:40|43.46|41.06|43.29|40.89|43.46|41.06|43.29|40.89|0
1654587110000|2022-06-07 07:31:50|43.14|40.74|43.14|40.74|43.14|40.74|43.14|40.74|0
1654587120000|2022-06-07 07:32:00|43.24|40.84|43.24|40.84|43.24|40.84|43.19|40.79|0
1654587130000|2022-06-07 07:32:10|43.19|40.79|43.16|40.76|43.19|40.79|43.16|40.76|0
1654587140000|2022-06-07 07:32:20|43.14|40.74|43.38|40.98|43.38|40.98|43.14|40.74|0
1654587150000|2022-06-07 07:32:30|43.41|41.01|43.38|40.98|43.41|41.01|43.38|40.98|0
1654587160000|2022-06-07 07:32:40|43.34|40.94|43.48|41.08|43.53|41.13|43.34|40.94|0
1654587170000|2022-06-07 07:32:50|43.38|40.98|43.53|41.13|43.53|41.13|43.38|40.98|0
1654587180000|2022-06-07 07:33:00|43.55|41.15|43.6|41.2|43.63|41.23|43.55|41.15|0
1654587190000|2022-06-07 07:33:10|43.58|41.18|43.53|41.13|43.58|41.18|43.53|41.13|0
1654587200000|2022-06-07 07:33:20|43.58|41.18|43.58|41.18|43.58|41.18|43.58|41.18|0
1654587210000|2022-06-07 07:33:30|43.55|41.15|43.43|41.03|43.55|41.15|43.43|41.03|0
1654587220000|2022-06-07 07:33:40|43.53|41.13|43.63|41.23|43.63|41.23|43.53|41.13|0
1654587230000|2022-06-07 07:33:50|43.77|41.37|43.68|41.28|43.77|41.37|43.68|41.28|0
1654587240000|2022-06-07 07:34:00|43.58|41.18|43.58|41.18|43.65|41.25|43.53|41.13|0
1654587250000|2022-06-07 07:34:10|43.55|41.15|43.55|41.15|43.58|41.18|43.55|41.15|0
1654587260000|2022-06-07 07:34:20|43.53|41.13|43.45|41.05|43.53|41.13|43.45|41.05|0
1654587270000|2022-06-07 07:34:30|43.38|40.98|43.33|40.93|43.38|40.98|43.33|40.93|0
1654587280000|2022-06-07 07:34:40|43.29|40.89|43.19|40.79|43.29|40.89|43.19|40.79|0
1654587300000|2022-06-07 07:35:00|43.12|40.72|43.14|40.74|43.14|40.74|43.12|40.72|0
1654587310000|2022-06-07 07:35:10|43.09|40.69|43|40.6|43.09|40.69|43|40.6|0
1654587320000|2022-06-07 07:35:20|43.04|40.64|43.14|40.74|43.14|40.74|43.04|40.64|0
1654587330000|2022-06-07 07:35:30|43.19|40.79|43.14|40.74|43.19|40.79|43.14|40.74|0
1654587340000|2022-06-07 07:35:40|43.24|40.84|43.24|40.84|43.24|40.84|43.24|40.84|0
1654587350000|2022-06-07 07:35:50|43.29|40.89|43.14|40.74|43.29|40.89|43.09|40.69|0
1654587360000|2022-06-07 07:36:00|43.12|40.72|43|40.6|43.12|40.72|43|40.6|0
1654587370000|2022-06-07 07:36:10|42.95|40.55|43|40.6|43|40.6|42.95|40.55|0
1654587380000|2022-06-07 07:36:20|43.02|40.62|43|40.6|43.04|40.64|43|40.6|0
1654587390000|2022-06-07 07:36:30|42.95|40.55|42.95|40.55|43|40.6|42.95|40.55|0
1654587400000|2022-06-07 07:36:40|42.97|40.57|42.78|40.38|42.97|40.57|42.78|40.38|0
1654587410000|2022-06-07 07:36:50|42.8|40.4|42.71|40.31|42.8|40.4|42.71|40.31|0
1654587420000|2022-06-07 07:37:00|42.75|40.35|42.73|40.33|42.85|40.45|42.73|40.33|0
1654587430000|2022-06-07 07:37:10|42.71|40.31|42.59|40.19|42.71|40.31|42.59|40.19|0
1654587440000|2022-06-07 07:37:20|42.61|40.21|42.42|40.02|42.61|40.21|42.42|40.02|0
1654587450000|2022-06-07 07:37:30|42.44|40.04|42.49|40.09|42.49|40.09|42.44|40.04|0
1654587460000|2022-06-07 07:37:40|42.56|40.16|42.56|40.16|42.61|40.21|42.56|40.16|0
1654587470000|2022-06-07 07:37:50|42.61|40.21|42.66|40.26|42.66|40.26|42.56|40.16|0
1654587480000|2022-06-07 07:38:00|42.68|40.28|42.68|40.28|42.73|40.33|42.68|40.28|0
1654587490000|2022-06-07 07:38:10|42.63|40.23|42.61|40.21|42.63|40.23|42.61|40.21|0
1654587500000|2022-06-07 07:38:20|42.66|40.26|42.56|40.16|42.66|40.26|42.56|40.16|0
1654587510000|2022-06-07 07:38:30|42.54|40.14|42.54|40.14|42.56|40.16|42.54|40.14|0
1654587520000|2022-06-07 07:38:40|42.51|40.11|42.56|40.16|42.56|40.16|42.51|40.11|0
1654587530000|2022-06-07 07:38:50|42.47|40.07|42.47|40.07|42.47|40.07|42.47|40.07|0
1654587540000|2022-06-07 07:39:00|42.51|40.11|42.51|40.11|42.54|40.14|42.49|40.09|0
1654587550000|2022-06-07 07:39:10|42.47|40.07|42.47|40.07|42.51|40.11|42.47|40.07|0
1654587560000|2022-06-07 07:39:20|42.44|40.04|42.44|40.04|42.44|40.04|42.42|40.02|0
1654587570000|2022-06-07 07:39:30|42.47|40.07|42.51|40.11|42.51|40.11|42.47|40.07|0
1654587580000|2022-06-07 07:39:40|42.56|40.16|42.54|40.14|42.59|40.19|42.51|40.11|0
1654587590000|2022-06-07 07:39:50|42.56|40.16|42.42|40.02|42.56|40.16|42.42|40.02|0
1654587600000|2022-06-07 07:40:00|42.37|39.97|42.37|39.97|42.51|40.11|42.37|39.97|0
1654587610000|2022-06-07 07:40:10|42.42|40.02|42.51|40.11|42.56|40.16|42.42|40.02|0
1654587620000|2022-06-07 07:40:20|42.56|40.16|42.61|40.21|42.61|40.21|42.56|40.16|0
1654587630000|2022-06-07 07:40:30|42.66|40.26|42.51|40.11|42.66|40.26|42.51|40.11|0
1654587640000|2022-06-07 07:40:40|42.61|40.21|42.66|40.26|42.66|40.26|42.58|40.18|0
1654587650000|2022-06-07 07:40:50|42.75|40.35|42.66|40.26|42.8|40.4|42.66|40.26|0
1654587660000|2022-06-07 07:41:00|42.71|40.31|42.61|40.21|42.71|40.31|42.61|40.21|0
1654587670000|2022-06-07 07:41:10|42.71|40.31|42.75|40.35|42.75|40.35|42.71|40.31|0
1654587680000|2022-06-07 07:41:20|42.8|40.4|42.8|40.4|42.8|40.4|42.78|40.38|0
1654587690000|2022-06-07 07:41:30|42.78|40.38|42.85|40.45|42.85|40.45|42.78|40.38|0
1654587700000|2022-06-07 07:41:40|42.87|40.47|42.87|40.47|42.9|40.5|42.87|40.47|0
1654587710000|2022-06-07 07:41:50|42.85|40.45|42.8|40.4|42.87|40.47|42.78|40.38|0
1654587720000|2022-06-07 07:42:00|42.75|40.35|42.85|40.45|42.85|40.45|42.75|40.35|0
1654587730000|2022-06-07 07:42:10|42.87|40.47|42.82|40.42|42.87|40.47|42.8|40.4|0
1654587740000|2022-06-07 07:42:20|42.85|40.45|42.85|40.45|42.85|40.45|42.85|40.45|0
1654587750000|2022-06-07 07:42:30|42.82|40.42|42.8|40.4|42.82|40.42|42.75|40.35|0
1654587760000|2022-06-07 07:42:40|42.82|40.42|42.73|40.33|42.82|40.42|42.73|40.33|0
1654587770000|2022-06-07 07:42:50|42.75|40.35|42.75|40.35|42.75|40.35|42.73|40.33|0
1654587780000|2022-06-07 07:43:00|42.8|40.4|42.99|40.59|42.99|40.59|42.8|40.4|0
1654587790000|2022-06-07 07:43:10|43.09|40.69|43.11|40.71|43.19|40.79|43.09|40.69|0
1654587800000|2022-06-07 07:43:20|43.09|40.69|43.06|40.66|43.14|40.74|43.06|40.66|0
1654587810000|2022-06-07 07:43:30|43.09|40.69|43.06|40.66|43.09|40.69|43.06|40.66|0
1654587820000|2022-06-07 07:43:40|43.09|40.69|43.23|40.83|43.23|40.83|43.09|40.69|0
1654587830000|2022-06-07 07:43:50|43.19|40.79|42.99|40.59|43.19|40.79|42.99|40.59|0
1654587840000|2022-06-07 07:44:00|43.02|40.62|42.99|40.59|43.02|40.62|42.99|40.59|0
1654587850000|2022-06-07 07:44:10|42.94|40.54|42.94|40.54|42.94|40.54|42.94|40.54|0
1654587860000|2022-06-07 07:44:20|43.06|40.66|43.04|40.64|43.09|40.69|43.04|40.64|0
1654587870000|2022-06-07 07:44:30|42.99|40.59|43.14|40.74|43.14|40.74|42.99|40.59|0
1654587880000|2022-06-07 07:44:40|43.19|40.79|43.14|40.74|43.19|40.79|43.14|40.74|0
1654587890000|2022-06-07 07:44:50|43.04|40.64|43.04|40.64|43.04|40.64|43.04|40.64|0
1654587900000|2022-06-07 07:45:00|42.99|40.59|43.09|40.69|43.09|40.69|42.99|40.59|0
1654587910000|2022-06-07 07:45:10|43.06|40.66|43.26|40.86|43.26|40.86|43.06|40.66|0
1654587920000|2022-06-07 07:45:20|43.21|40.81|43.23|40.83|43.23|40.83|43.21|40.81|0
1654587930000|2022-06-07 07:45:30|43.38|40.98|43.43|41.03|43.43|41.03|43.38|40.98|0
1654587940000|2022-06-07 07:45:40|43.4|41|43.62|41.22|43.62|41.22|43.4|41|0
1654587950000|2022-06-07 07:45:50|43.57|41.17|43.6|41.2|43.62|41.22|43.57|41.17|0
1654587960000|2022-06-07 07:46:00|43.57|41.17|43.48|41.08|43.57|41.17|43.43|41.03|0
1654587970000|2022-06-07 07:46:10|43.52|41.12|43.57|41.17|43.57|41.17|43.52|41.12|0
1654587980000|2022-06-07 07:46:20|43.55|41.15|43.48|41.08|43.55|41.15|43.43|41.03|0
1654587990000|2022-06-07 07:46:30|43.43|41.03|43.38|40.98|43.43|41.03|43.38|40.98|0
1654588000000|2022-06-07 07:46:40|43.35|40.95|43.33|40.93|43.35|40.95|43.33|40.93|0
1654588010000|2022-06-07 07:46:50|43.23|40.83|43.18|40.78|43.23|40.83|43.18|40.78|0
1654588020000|2022-06-07 07:47:00|43.21|40.81|43.23|40.83|43.28|40.88|43.21|40.81|0
1654588040000|2022-06-07 07:47:20|43.18|40.78|43.33|40.93|43.33|40.93|43.18|40.78|0
1654588050000|2022-06-07 07:47:30|43.38|40.98|43.33|40.93|43.38|40.98|43.33|40.93|0
1654588060000|2022-06-07 07:47:40|43.38|40.98|43.43|41.03|43.43|41.03|43.33|40.93|0
1654588070000|2022-06-07 07:47:50|43.57|41.17|43.62|41.22|43.62|41.22|43.57|41.17|0
1654588080000|2022-06-07 07:48:00|43.77|41.37|43.72|41.32|43.77|41.37|43.72|41.32|0
1654588090000|2022-06-07 07:48:10|43.77|41.37|43.79|41.39|43.79|41.39|43.72|41.32|0
1654588100000|2022-06-07 07:48:20|43.82|41.42|44.06|41.66|44.06|41.66|43.82|41.42|0
1654588110000|2022-06-07 07:48:30|44.11|41.71|44.01|41.61|44.11|41.71|44.01|41.61|0
1654588120000|2022-06-07 07:48:40|44.06|41.66|43.86|41.46|44.06|41.66|43.86|41.46|0
1654588130000|2022-06-07 07:48:50|43.91|41.51|43.82|41.42|43.91|41.51|43.82|41.42|0
1654588140000|2022-06-07 07:49:00|43.86|41.46|43.82|41.42|43.86|41.46|43.82|41.42|0
1654588150000|2022-06-07 07:49:10|43.79|41.39|43.82|41.42|43.82|41.42|43.77|41.37|0
1654588160000|2022-06-07 07:49:20|43.72|41.32|43.64|41.24|43.72|41.32|43.64|41.24|0
1654588170000|2022-06-07 07:49:30|43.67|41.27|43.62|41.22|43.67|41.27|43.62|41.22|0
1654588180000|2022-06-07 07:49:40|43.67|41.27|43.62|41.22|43.67|41.27|43.62|41.22|0
1654588190000|2022-06-07 07:49:50|43.52|41.12|43.55|41.15|43.55|41.15|43.52|41.12|0
1654588200000|2022-06-07 07:50:00|43.57|41.17|43.47|41.07|43.57|41.17|43.47|41.07|0
1654588210000|2022-06-07 07:50:10|43.52|41.12|43.47|41.07|43.52|41.12|43.47|41.07|0
1654588220000|2022-06-07 07:50:20|43.5|41.1|43.52|41.12|43.52|41.12|43.47|41.07|0
1654588230000|2022-06-07 07:50:30|43.47|41.07|43.43|41.03|43.47|41.07|43.43|41.03|0
1654588240000|2022-06-07 07:50:40|43.47|41.07|43.43|41.03|43.52|41.12|43.43|41.03|0
1654588250000|2022-06-07 07:50:50|43.47|41.07|43.47|41.07|43.52|41.12|43.47|41.07|0
1654588260000|2022-06-07 07:51:00|43.52|41.12|43.55|41.15|43.55|41.15|43.52|41.12|0
1654588270000|2022-06-07 07:51:10|43.52|41.12|43.47|41.07|43.52|41.12|43.45|41.05|0
1654588280000|2022-06-07 07:51:20|43.62|41.22|43.57|41.17|43.62|41.22|43.52|41.12|0
1654588290000|2022-06-07 07:51:30|43.69|41.29|43.72|41.32|43.74|41.34|43.69|41.29|0
1654588300000|2022-06-07 07:51:40|43.69|41.29|43.67|41.27|43.79|41.39|43.67|41.27|0
1654588310000|2022-06-07 07:51:50|43.64|41.24|43.72|41.32|43.72|41.32|43.62|41.22|0
1654588320000|2022-06-07 07:52:00|43.79|41.39|43.79|41.39|43.81|41.41|43.79|41.39|0
1654588330000|2022-06-07 07:52:10|43.81|41.41|43.77|41.37|43.81|41.41|43.77|41.37|0
1654588340000|2022-06-07 07:52:20|43.69|41.29|43.77|41.37|43.77|41.37|43.69|41.29|0
1654588350000|2022-06-07 07:52:30|43.74|41.34|43.59|41.19|43.77|41.37|43.59|41.19|0
1654588360000|2022-06-07 07:52:40|43.57|41.17|43.57|41.17|43.62|41.22|43.57|41.17|0
1654588370000|2022-06-07 07:52:50|43.62|41.22|43.62|41.22|43.62|41.22|43.62|41.22|0
1654588380000|2022-06-07 07:53:00|43.59|41.19|43.64|41.24|43.67|41.27|43.57|41.17|0
1654588390000|2022-06-07 07:53:10|43.59|41.19|43.62|41.22|43.62|41.22|43.59|41.19|0
1654588400000|2022-06-07 07:53:20|43.52|41.12|43.52|41.12|43.52|41.12|43.52|41.12|0
1654588410000|2022-06-07 07:53:30|43.54|41.14|43.38|40.98|43.54|41.14|43.38|40.98|0
1654588420000|2022-06-07 07:53:40|43.35|40.95|43.33|40.93|43.35|40.95|43.33|40.93|0
1654588430000|2022-06-07 07:53:50|43.4|41|43.38|40.98|43.42|41.02|43.35|40.95|0
1654588440000|2022-06-07 07:54:00|43.42|41.02|43.52|41.12|43.52|41.12|43.42|41.02|0
1654588450000|2022-06-07 07:54:10|43.42|41.02|43.38|40.98|43.42|41.02|43.38|40.98|0
1654588460000|2022-06-07 07:54:20|43.33|40.93|43.33|40.93|43.33|40.93|43.25|40.85|0
1654588470000|2022-06-07 07:54:30|43.3|40.9|43.38|40.98|43.38|40.98|43.3|40.9|0
1654588480000|2022-06-07 07:54:40|43.4|41|43.38|40.98|43.42|41.02|43.38|40.98|0
1654588490000|2022-06-07 07:54:50|43.4|41|43.4|41|43.42|41.02|43.4|41|0
1654588500000|2022-06-07 07:55:00|43.38|40.98|43.47|41.07|43.5|41.1|43.38|40.98|0
1654588510000|2022-06-07 07:55:10|43.57|41.17|43.64|41.24|43.64|41.24|43.52|41.12|0
1654588520000|2022-06-07 07:55:20|43.59|41.19|43.64|41.24|43.64|41.24|43.59|41.19|0
1654588530000|2022-06-07 07:55:30|43.59|41.19|43.67|41.27|43.67|41.27|43.59|41.19|0
1654588540000|2022-06-07 07:55:40|43.72|41.32|43.64|41.24|43.72|41.32|43.64|41.24|0
1654588550000|2022-06-07 07:55:50|43.67|41.27|43.62|41.22|43.69|41.29|43.62|41.22|0
1654588560000|2022-06-07 07:56:00|43.67|41.27|43.57|41.17|43.67|41.27|43.57|41.17|0
1654588570000|2022-06-07 07:56:10|43.47|41.07|43.47|41.07|43.52|41.12|43.47|41.07|0
1654588580000|2022-06-07 07:56:20|43.52|41.12|43.67|41.27|43.72|41.32|43.52|41.12|0
1654588590000|2022-06-07 07:56:30|43.62|41.22|43.42|41.02|43.62|41.22|43.42|41.02|0
1654588600000|2022-06-07 07:56:40|43.47|41.07|43.49|41.09|43.49|41.09|43.47|41.07|0
1654588610000|2022-06-07 07:56:50|43.47|41.07|43.49|41.09|43.49|41.09|43.47|41.07|0
1654588620000|2022-06-07 07:57:00|43.42|41.02|43.62|41.22|43.62|41.22|43.42|41.02|0
1654588630000|2022-06-07 07:57:10|43.52|41.12|43.52|41.12|43.52|41.12|43.52|41.12|0
1654588640000|2022-06-07 07:57:20|43.47|41.07|43.57|41.17|43.57|41.17|43.47|41.07|0
1654588650000|2022-06-07 07:57:30|43.52|41.12|43.47|41.07|43.52|41.12|43.47|41.07|0
1654588660000|2022-06-07 07:57:40|43.45|41.05|43.42|41.02|43.45|41.05|43.42|41.02|0
1654588670000|2022-06-07 07:57:50|43.37|40.97|43.37|40.97|43.37|40.97|43.37|40.97|0
1654588680000|2022-06-07 07:58:00|43.47|41.07|43.35|40.95|43.47|41.07|43.35|40.95|0
1654588690000|2022-06-07 07:58:10|43.42|41.02|43.47|41.07|43.47|41.07|43.42|41.02|0
1654588700000|2022-06-07 07:58:20|43.57|41.17|43.57|41.17|43.59|41.19|43.57|41.17|0
1654588710000|2022-06-07 07:58:30|43.59|41.19|43.47|41.07|43.62|41.22|43.47|41.07|0
1654588720000|2022-06-07 07:58:40|43.42|41.02|43.45|41.05|43.45|41.05|43.42|41.02|0
1654588730000|2022-06-07 07:58:50|43.42|41.02|43.45|41.05|43.47|41.07|43.42|41.02|0
1654588740000|2022-06-07 07:59:00|43.42|41.02|43.42|41.02|43.42|41.02|43.42|41.02|0
1654588760000|2022-06-07 07:59:20|43.45|41.05|43.45|41.05|43.45|41.05|43.45|41.05|0
1654588770000|2022-06-07 07:59:30|43.47|41.07|43.32|40.92|43.47|41.07|43.32|40.92|0
1654588780000|2022-06-07 07:59:40|43.28|40.88|43.13|40.73|43.28|40.88|43.13|40.73|0
1654588790000|2022-06-07 07:59:50|43.18|40.78|43.23|40.83|43.23|40.83|43.18|40.78|0
1654588800000|2022-06-07 08:00:00|43.28|40.88|43.03|40.63|43.32|40.92|43.03|40.63|0
1654588810000|2022-06-07 08:00:10|42.99|40.59|43.08|40.68|43.08|40.68|42.99|40.59|0
1654588820000|2022-06-07 08:00:20|43.06|40.66|43.03|40.63|43.06|40.66|43.03|40.63|0
1654588830000|2022-06-07 08:00:30|43.08|40.68|43.08|40.68|43.08|40.68|43.08|40.68|0
1654588840000|2022-06-07 08:00:40|43.15|40.75|43.18|40.78|43.18|40.78|43.13|40.73|0
1654588850000|2022-06-07 08:00:50|43.15|40.75|43.18|40.78|43.23|40.83|43.15|40.75|0
1654588860000|2022-06-07 08:01:00|43.13|40.73|43.13|40.73|43.13|40.73|43.13|40.73|0
1654588870000|2022-06-07 08:01:10|43.23|40.83|43.37|40.97|43.4|41|43.23|40.83|0
1654588880000|2022-06-07 08:01:20|43.42|41.02|43.47|41.07|43.47|41.07|43.42|41.02|0
1654588890000|2022-06-07 08:01:30|43.4|41|43.47|41.07|43.52|41.12|43.4|41|0
1654588900000|2022-06-07 08:01:40|43.52|41.12|43.52|41.12|43.52|41.12|43.52|41.12|0
1654588910000|2022-06-07 08:01:50|43.57|41.17|43.64|41.24|43.64|41.24|43.57|41.17|0
1654588920000|2022-06-07 08:02:00|43.62|41.22|43.54|41.14|43.62|41.22|43.54|41.14|0
1654588930000|2022-06-07 08:02:10|43.52|41.12|43.66|41.26|43.66|41.26|43.52|41.12|0
1654588940000|2022-06-07 08:02:20|43.57|41.17|43.62|41.22|43.62|41.22|43.57|41.17|0
1654588950000|2022-06-07 08:02:30|43.57|41.17|43.52|41.12|43.57|41.17|43.47|41.07|0
1654588960000|2022-06-07 08:02:40|43.47|41.07|43.47|41.07|43.47|41.07|43.47|41.07|0
1654588970000|2022-06-07 08:02:50|43.52|41.12|43.57|41.17|43.57|41.17|43.52|41.12|0
1654588980000|2022-06-07 08:03:00|43.54|41.14|43.57|41.17|43.57|41.17|43.54|41.14|0
1654588990000|2022-06-07 08:03:10|43.61|41.21|43.61|41.21|43.66|41.26|43.61|41.21|0
1654589000000|2022-06-07 08:03:20|43.71|41.31|43.71|41.31|43.71|41.31|43.71|41.31|0
1654589010000|2022-06-07 08:03:30|43.57|41.17|43.57|41.17|43.57|41.17|43.57|41.17|0
1654589020000|2022-06-07 08:03:40|43.61|41.21|43.66|41.26|43.66|41.26|43.61|41.21|0
1654589030000|2022-06-07 08:03:50|43.64|41.24|43.57|41.17|43.64|41.24|43.57|41.17|0
1654589040000|2022-06-07 08:04:00|43.61|41.21|43.52|41.12|43.61|41.21|43.52|41.12|0
1654589050000|2022-06-07 08:04:10|43.57|41.17|43.52|41.12|43.57|41.17|43.52|41.12|0
1654589060000|2022-06-07 08:04:20|43.57|41.17|43.57|41.17|43.57|41.17|43.57|41.17|0
1654589070000|2022-06-07 08:04:30|43.61|41.21|43.66|41.26|43.66|41.26|43.61|41.21|0
1654589080000|2022-06-07 08:04:40|43.69|41.29|43.71|41.31|43.71|41.31|43.69|41.29|0
1654589090000|2022-06-07 08:04:50|43.61|41.21|43.57|41.17|43.61|41.21|43.57|41.17|0
1654589100000|2022-06-07 08:05:00|43.66|41.26|43.66|41.26|43.71|41.31|43.66|41.26|0
1654589110000|2022-06-07 08:05:10|43.71|41.31|43.71|41.31|43.74|41.34|43.71|41.31|0
1654589120000|2022-06-07 08:05:20|43.66|41.26|43.57|41.17|43.66|41.26|43.57|41.17|0
1654589130000|2022-06-07 08:05:30|43.54|41.14|43.81|41.41|43.81|41.41|43.54|41.14|0
1654589140000|2022-06-07 08:05:40|43.86|41.46|43.86|41.46|43.86|41.46|43.86|41.46|0
1654589150000|2022-06-07 08:05:50|43.88|41.48|43.86|41.46|43.88|41.48|43.81|41.41|0
1654589170000|2022-06-07 08:06:10|43.83|41.43|43.96|41.56|43.96|41.56|43.83|41.43|0
1654589180000|2022-06-07 08:06:20|43.93|41.53|43.91|41.51|43.93|41.53|43.91|41.51|0
1654589190000|2022-06-07 08:06:30|43.98|41.58|44.1|41.7|44.1|41.7|43.98|41.58|0
1654589200000|2022-06-07 08:06:40|44.13|41.73|44.08|41.68|44.13|41.73|44.08|41.68|0
1654589210000|2022-06-07 08:06:50|44.05|41.65|44.1|41.7|44.15|41.75|44.05|41.65|0
1654589220000|2022-06-07 08:07:00|44|41.6|44|41.6|44|41.6|44|41.6|0
1654589230000|2022-06-07 08:07:10|43.86|41.46|43.81|41.41|43.86|41.46|43.73|41.33|0
1654589240000|2022-06-07 08:07:20|43.83|41.43|43.86|41.46|43.91|41.51|43.83|41.43|0
1654589250000|2022-06-07 08:07:30|43.81|41.41|43.86|41.46|43.86|41.46|43.81|41.41|0
1654589260000|2022-06-07 08:07:40|43.91|41.51|43.91|41.51|43.91|41.51|43.91|41.51|0
1654589270000|2022-06-07 08:07:50|43.81|41.41|43.81|41.41|43.81|41.41|43.81|41.41|0
1654589280000|2022-06-07 08:08:00|43.86|41.46|43.71|41.31|43.86|41.46|43.71|41.31|0
1654589290000|2022-06-07 08:08:10|43.66|41.26|43.71|41.31|43.71|41.31|43.66|41.26|0
1654589300000|2022-06-07 08:08:20|43.73|41.33|43.76|41.36|43.76|41.36|43.73|41.33|0
1654589310000|2022-06-07 08:08:30|43.81|41.41|43.91|41.51|43.91|41.51|43.81|41.41|0
1654589320000|2022-06-07 08:08:40|43.88|41.48|43.91|41.51|43.91|41.51|43.86|41.46|0
1654589330000|2022-06-07 08:08:50|43.95|41.55|43.81|41.41|43.95|41.55|43.81|41.41|0
1654589340000|2022-06-07 08:09:00|43.78|41.38|43.71|41.31|43.78|41.38|43.71|41.31|0
1654589350000|2022-06-07 08:09:10|43.73|41.33|43.76|41.36|43.76|41.36|43.73|41.33|0
1654589360000|2022-06-07 08:09:20|43.71|41.31|43.71|41.31|43.71|41.31|43.71|41.31|0
1654589370000|2022-06-07 08:09:30|43.68|41.28|43.66|41.26|43.68|41.28|43.66|41.26|0
1654589390000|2022-06-07 08:09:50|43.59|41.19|43.76|41.36|43.76|41.36|43.59|41.19|0
1654589400000|2022-06-07 08:10:00|43.83|41.43|43.81|41.41|43.83|41.43|43.81|41.41|0
1654589410000|2022-06-07 08:10:10|43.83|41.43|43.51|41.11|43.83|41.43|43.51|41.11|0
1654589420000|2022-06-07 08:10:20|43.54|41.14|43.51|41.11|43.54|41.14|43.51|41.11|0
1654589430000|2022-06-07 08:10:30|43.47|41.07|43.47|41.07|43.49|41.09|43.47|41.07|0
1654589440000|2022-06-07 08:10:40|43.49|41.09|43.47|41.07|43.49|41.09|43.47|41.07|0
1654589450000|2022-06-07 08:10:50|43.51|41.11|43.51|41.11|43.51|41.11|43.49|41.09|0
1654589460000|2022-06-07 08:11:00|43.47|41.07|43.47|41.07|43.51|41.11|43.47|41.07|0
1654589470000|2022-06-07 08:11:10|43.51|41.11|43.54|41.14|43.54|41.14|43.51|41.11|0
1654589480000|2022-06-07 08:11:20|43.56|41.16|43.71|41.31|43.71|41.31|43.56|41.16|0
1654589490000|2022-06-07 08:11:30|43.73|41.33|43.9|41.5|43.9|41.5|43.71|41.31|0
1654589500000|2022-06-07 08:11:40|43.88|41.48|43.86|41.46|43.88|41.48|43.86|41.46|0
1654589510000|2022-06-07 08:11:50|43.9|41.5|43.86|41.46|43.9|41.5|43.86|41.46|0
1654589520000|2022-06-07 08:12:00|43.83|41.43|43.78|41.38|43.83|41.43|43.78|41.38|0
1654589530000|2022-06-07 08:12:10|43.76|41.36|43.76|41.36|43.86|41.46|43.76|41.36|0
1654589540000|2022-06-07 08:12:20|43.71|41.31|43.66|41.26|43.71|41.31|43.61|41.21|0
1654589550000|2022-06-07 08:12:30|43.71|41.31|43.71|41.31|43.71|41.31|43.71|41.31|0
1654589560000|2022-06-07 08:12:40|43.66|41.26|43.63|41.23|43.66|41.26|43.61|41.21|0
1654589570000|2022-06-07 08:12:50|43.61|41.21|43.61|41.21|43.61|41.21|43.61|41.21|0
1654589580000|2022-06-07 08:13:00|43.56|41.16|43.56|41.16|43.56|41.16|43.56|41.16|0
1654589590000|2022-06-07 08:13:10|43.54|41.14|43.56|41.16|43.56|41.16|43.54|41.14|0
1654589600000|2022-06-07 08:13:20|43.61|41.21|43.61|41.21|43.61|41.21|43.61|41.21|0
1654589610000|2022-06-07 08:13:30|43.66|41.26|43.71|41.31|43.71|41.31|43.61|41.21|0
1654589620000|2022-06-07 08:13:40|43.76|41.36|43.73|41.33|43.76|41.36|43.73|41.33|0
1654589630000|2022-06-07 08:13:50|43.66|41.26|43.71|41.31|43.73|41.33|43.66|41.26|0
1654589640000|2022-06-07 08:14:00|43.68|41.28|43.61|41.21|43.68|41.28|43.61|41.21|0
1654589650000|2022-06-07 08:14:10|43.63|41.23|43.61|41.21|43.63|41.23|43.61|41.21|0
1654589660000|2022-06-07 08:14:20|43.63|41.23|43.61|41.21|43.63|41.23|43.61|41.21|0
1654589680000|2022-06-07 08:14:40|43.56|41.16|43.56|41.16|43.61|41.21|43.56|41.16|0
1654589690000|2022-06-07 08:14:50|43.61|41.21|43.58|41.18|43.61|41.21|43.56|41.16|0
1654589700000|2022-06-07 08:15:00|43.61|41.21|43.37|40.97|43.63|41.23|43.37|40.97|0
1654589710000|2022-06-07 08:15:10|43.42|41.02|43.32|40.92|43.42|41.02|43.32|40.92|0
1654589720000|2022-06-07 08:15:20|43.27|40.87|43.29|40.89|43.32|40.92|43.27|40.87|0
1654589730000|2022-06-07 08:15:30|43.34|40.94|43.42|41.02|43.46|41.06|43.34|40.94|0
1654589740000|2022-06-07 08:15:40|43.39|40.99|43.39|40.99|43.42|41.02|43.39|40.99|0
1654589750000|2022-06-07 08:15:50|43.46|41.06|43.46|41.06|43.46|41.06|43.46|41.06|0
1654589760000|2022-06-07 08:16:00|43.42|41.02|43.32|40.92|43.42|41.02|43.27|40.87|0
1654589770000|2022-06-07 08:16:10|43.34|40.94|43.29|40.89|43.34|40.94|43.29|40.89|0
1654589780000|2022-06-07 08:16:20|43.27|40.87|43.2|40.8|43.27|40.87|43.17|40.77|0
1654589790000|2022-06-07 08:16:30|43.12|40.72|43.22|40.82|43.22|40.82|43.12|40.72|0
1654589800000|2022-06-07 08:16:40|43.2|40.8|43.2|40.8|43.22|40.82|43.2|40.8|0
1654589810000|2022-06-07 08:16:50|43.22|40.82|43.29|40.89|43.29|40.89|43.22|40.82|0
1654589820000|2022-06-07 08:17:00|43.22|40.82|43.2|40.8|43.22|40.82|43.12|40.72|0
1654589830000|2022-06-07 08:17:10|43.17|40.77|43.22|40.82|43.27|40.87|43.17|40.77|0
1654589840000|2022-06-07 08:17:20|43.2|40.8|43.2|40.8|43.2|40.8|43.2|40.8|0
1654589850000|2022-06-07 08:17:30|43.15|40.75|43.08|40.68|43.15|40.75|43.08|40.68|0
1654589860000|2022-06-07 08:17:40|43.03|40.63|43.12|40.72|43.12|40.72|42.98|40.58|0
1654589870000|2022-06-07 08:17:50|43.15|40.75|43.17|40.77|43.17|40.77|43.12|40.72|0
1654589880000|2022-06-07 08:18:00|43.22|40.82|43.32|40.92|43.32|40.92|43.22|40.82|0
1654589890000|2022-06-07 08:18:10|43.34|40.94|43.41|41.01|43.41|41.01|43.34|40.94|0
1654589900000|2022-06-07 08:18:20|43.37|40.97|43.27|40.87|43.37|40.97|43.27|40.87|0
1654589910000|2022-06-07 08:18:30|43.22|40.82|43.29|40.89|43.29|40.89|43.22|40.82|0
1654589920000|2022-06-07 08:18:40|43.32|40.92|43.32|40.92|43.32|40.92|43.29|40.89|0
1654589930000|2022-06-07 08:18:50|43.34|40.94|43.34|40.94|43.37|40.97|43.34|40.94|0
1654589940000|2022-06-07 08:19:00|43.37|40.97|43.41|41.01|43.41|41.01|43.37|40.97|0
1654589950000|2022-06-07 08:19:10|43.32|40.92|43.27|40.87|43.32|40.92|43.27|40.87|0
1654589960000|2022-06-07 08:19:20|43.32|40.92|43.34|40.94|43.34|40.94|43.27|40.87|0
1654589970000|2022-06-07 08:19:30|43.37|40.97|43.32|40.92|43.37|40.97|43.32|40.92|0
1654589980000|2022-06-07 08:19:40|43.34|40.94|43.32|40.92|43.37|40.97|43.32|40.92|0
1654589990000|2022-06-07 08:19:50|43.34|40.94|43.37|40.97|43.37|40.97|43.34|40.94|0
1654590000000|2022-06-07 08:20:00|43.46|41.06|43.41|41.01|43.46|41.06|43.41|41.01|0
1654590010000|2022-06-07 08:20:10|43.46|41.06|43.51|41.11|43.51|41.11|43.46|41.06|0
1654590020000|2022-06-07 08:20:20|43.46|41.06|43.46|41.06|43.46|41.06|43.41|41.01|0
1654590030000|2022-06-07 08:20:30|43.51|41.11|43.46|41.06|43.51|41.11|43.46|41.06|0
1654590040000|2022-06-07 08:20:40|43.49|41.09|43.44|41.04|43.49|41.09|43.41|41.01|0
1654590050000|2022-06-07 08:20:50|43.46|41.06|43.44|41.04|43.46|41.06|43.41|41.01|0
1654590060000|2022-06-07 08:21:00|43.46|41.06|43.41|41.01|43.46|41.06|43.41|41.01|0
1654590070000|2022-06-07 08:21:10|43.36|40.96|43.34|40.94|43.41|41.01|43.34|40.94|0
1654590080000|2022-06-07 08:21:20|43.32|40.92|43.27|40.87|43.32|40.92|43.27|40.87|0
1654590090000|2022-06-07 08:21:30|43.32|40.92|43.27|40.87|43.32|40.92|43.27|40.87|0
1654590100000|2022-06-07 08:21:40|43.32|40.92|43.32|40.92|43.32|40.92|43.32|40.92|0
1654590110000|2022-06-07 08:21:50|43.27|40.87|43.24|40.84|43.27|40.87|43.17|40.77|0
1654590120000|2022-06-07 08:22:00|43.22|40.82|43.32|40.92|43.32|40.92|43.22|40.82|0
1654590130000|2022-06-07 08:22:10|43.27|40.87|43.22|40.82|43.27|40.87|43.22|40.82|0
1654590140000|2022-06-07 08:22:20|43.24|40.84|43.27|40.87|43.27|40.87|43.24|40.84|0
1654590150000|2022-06-07 08:22:30|43.24|40.84|43.27|40.87|43.27|40.87|43.24|40.84|0
1654590160000|2022-06-07 08:22:40|43.32|40.92|43.46|41.06|43.46|41.06|43.32|40.92|0
1654590170000|2022-06-07 08:22:50|43.41|41.01|43.51|41.11|43.51|41.11|43.41|41.01|0
1654590180000|2022-06-07 08:23:00|43.46|41.06|43.53|41.13|43.56|41.16|43.46|41.06|0
1654590190000|2022-06-07 08:23:10|43.61|41.21|43.56|41.16|43.61|41.21|43.56|41.16|0
1654590200000|2022-06-07 08:23:20|43.61|41.21|43.66|41.26|43.66|41.26|43.61|41.21|0
1654590210000|2022-06-07 08:23:30|43.63|41.23|43.61|41.21|43.63|41.23|43.61|41.21|0
1654590220000|2022-06-07 08:23:40|43.66|41.26|43.61|41.21|43.66|41.26|43.56|41.16|0
1654590230000|2022-06-07 08:23:50|43.58|41.18|43.56|41.16|43.58|41.18|43.56|41.16|0
1654590240000|2022-06-07 08:24:00|43.51|41.11|43.46|41.06|43.51|41.11|43.46|41.06|0
1654590250000|2022-06-07 08:24:10|43.51|41.11|43.51|41.11|43.51|41.11|43.48|41.08|0
1654590260000|2022-06-07 08:24:20|43.56|41.16|43.56|41.16|43.61|41.21|43.56|41.16|0
1654590270000|2022-06-07 08:24:30|43.51|41.11|43.53|41.13|43.53|41.13|43.51|41.11|0
1654590280000|2022-06-07 08:24:40|43.56|41.16|43.61|41.21|43.61|41.21|43.56|41.16|0
1654590290000|2022-06-07 08:24:50|43.56|41.16|43.56|41.16|43.58|41.18|43.56|41.16|0
1654590300000|2022-06-07 08:25:00|43.53|41.13|43.39|40.99|43.53|41.13|43.39|40.99|0
1654590310000|2022-06-07 08:25:10|43.44|41.04|43.41|41.01|43.44|41.04|43.41|41.01|0
1654590320000|2022-06-07 08:25:20|43.36|40.96|43.46|41.06|43.46|41.06|43.36|40.96|0
1654590330000|2022-06-07 08:25:30|43.41|41.01|43.48|41.08|43.48|41.08|43.41|41.01|0
1654590340000|2022-06-07 08:25:40|43.51|41.11|43.51|41.11|43.51|41.11|43.51|41.11|0
1654590350000|2022-06-07 08:25:50|43.46|41.06|43.46|41.06|43.48|41.08|43.43|41.03|0
1654590360000|2022-06-07 08:26:00|43.36|40.96|43.41|41.01|43.41|41.01|43.36|40.96|0
1654590370000|2022-06-07 08:26:10|43.51|41.11|43.53|41.13|43.53|41.13|43.51|41.11|0
1654590380000|2022-06-07 08:26:20|43.56|41.16|43.61|41.21|43.61|41.21|43.51|41.11|0
1654590390000|2022-06-07 08:26:30|43.63|41.23|43.65|41.25|43.65|41.25|43.63|41.23|0
1654590400000|2022-06-07 08:26:40|43.63|41.23|43.65|41.25|43.65|41.25|43.63|41.23|0
1654590410000|2022-06-07 08:26:50|43.68|41.28|43.7|41.3|43.78|41.38|43.68|41.28|0
1654590420000|2022-06-07 08:27:00|43.68|41.28|43.7|41.3|43.7|41.3|43.65|41.25|0
1654590430000|2022-06-07 08:27:10|43.75|41.35|43.75|41.35|43.75|41.35|43.75|41.35|0
1654590440000|2022-06-07 08:27:20|43.9|41.5|43.85|41.45|43.9|41.5|43.85|41.45|0
1654590450000|2022-06-07 08:27:30|43.9|41.5|43.85|41.45|43.9|41.5|43.85|41.45|0
1654590460000|2022-06-07 08:27:40|43.9|41.5|43.9|41.5|43.9|41.5|43.9|41.5|0
1654590470000|2022-06-07 08:27:50|43.82|41.42|43.85|41.45|43.85|41.45|43.82|41.42|0
1654590480000|2022-06-07 08:28:00|43.75|41.35|43.65|41.25|43.75|41.35|43.61|41.21|0
1654590490000|2022-06-07 08:28:10|43.7|41.3|43.65|41.25|43.7|41.3|43.65|41.25|0
1654590500000|2022-06-07 08:28:20|43.68|41.28|43.65|41.25|43.7|41.3|43.65|41.25|0
1654590510000|2022-06-07 08:28:30|43.7|41.3|43.61|41.21|43.7|41.3|43.61|41.21|0
1654590520000|2022-06-07 08:28:40|43.6|41.2|43.63|41.23|43.63|41.23|43.6|41.2|0
1654590530000|2022-06-07 08:28:50|43.6|41.2|43.56|41.16|43.65|41.25|43.56|41.16|0
1654590540000|2022-06-07 08:29:00|43.6|41.2|43.65|41.25|43.65|41.25|43.6|41.2|0
1654590550000|2022-06-07 08:29:10|43.53|41.13|43.51|41.11|43.56|41.16|43.51|41.11|0
1654590560000|2022-06-07 08:29:20|43.53|41.13|43.56|41.16|43.56|41.16|43.51|41.11|0
1654590570000|2022-06-07 08:29:30|43.58|41.18|43.6|41.2|43.6|41.2|43.58|41.18|0
1654590580000|2022-06-07 08:29:40|43.38|40.98|43.36|40.96|43.38|40.98|43.36|40.96|0
1654590590000|2022-06-07 08:29:50|43.41|41.01|43.36|40.96|43.41|41.01|43.36|40.96|0
1654590600000|2022-06-07 08:30:00|43.41|41.01|43.41|41.01|43.41|41.01|43.36|40.96|0
1654590610000|2022-06-07 08:30:10|43.46|41.06|43.46|41.06|43.46|41.06|43.46|41.06|0
1654590620000|2022-06-07 08:30:20|43.43|41.03|43.46|41.06|43.46|41.06|43.43|41.03|0
1654590630000|2022-06-07 08:30:30|43.38|40.98|43.41|41.01|43.41|41.01|43.38|40.98|0
1654590640000|2022-06-07 08:30:40|43.46|41.06|43.31|40.91|43.46|41.06|43.31|40.91|0
1654590650000|2022-06-07 08:30:50|43.26|40.86|43.41|41.01|43.41|41.01|43.26|40.86|0
1654590660000|2022-06-07 08:31:00|43.36|40.96|43.41|41.01|43.41|41.01|43.36|40.96|0
1654590680000|2022-06-07 08:31:20|43.43|41.03|43.34|40.94|43.43|41.03|43.34|40.94|0
1654590690000|2022-06-07 08:31:30|43.51|41.11|43.65|41.25|43.65|41.25|43.51|41.11|0
1654590700000|2022-06-07 08:31:40|43.6|41.2|43.6|41.2|43.65|41.25|43.6|41.2|0
1654590710000|2022-06-07 08:31:50|43.65|41.25|43.65|41.25|43.65|41.25|43.6|41.2|0
1654590720000|2022-06-07 08:32:00|43.7|41.3|43.65|41.25|43.7|41.3|43.65|41.25|0
1654590730000|2022-06-07 08:32:10|43.7|41.3|43.6|41.2|43.7|41.3|43.6|41.2|0
1654590740000|2022-06-07 08:32:20|43.55|41.15|43.65|41.25|43.65|41.25|43.55|41.15|0
1654590750000|2022-06-07 08:32:30|43.63|41.23|43.55|41.15|43.65|41.25|43.55|41.15|0
1654590760000|2022-06-07 08:32:40|43.51|41.11|43.51|41.11|43.53|41.13|43.51|41.11|0
1654590770000|2022-06-07 08:32:50|43.55|41.15|43.51|41.11|43.55|41.15|43.51|41.11|0
1654590780000|2022-06-07 08:33:00|43.46|41.06|43.51|41.11|43.51|41.11|43.46|41.06|0
1654590790000|2022-06-07 08:33:10|43.48|41.08|43.53|41.13|43.53|41.13|43.48|41.08|0
1654590800000|2022-06-07 08:33:20|43.51|41.11|43.46|41.06|43.51|41.11|43.46|41.06|0
1654590810000|2022-06-07 08:33:30|43.51|41.11|43.51|41.11|43.51|41.11|43.51|41.11|0
1654590830000|2022-06-07 08:33:50|43.55|41.15|43.65|41.25|43.65|41.25|43.53|41.13|0
1654590840000|2022-06-07 08:34:00|43.68|41.28|43.7|41.3|43.7|41.3|43.68|41.28|0
1654590850000|2022-06-07 08:34:10|43.75|41.35|43.75|41.35|43.75|41.35|43.75|41.35|0
1654590860000|2022-06-07 08:34:20|43.7|41.3|43.75|41.35|43.8|41.4|43.7|41.3|0
1654590870000|2022-06-07 08:34:30|43.8|41.4|43.8|41.4|43.8|41.4|43.8|41.4|0
1654590880000|2022-06-07 08:34:40|43.77|41.37|43.75|41.35|43.77|41.37|43.75|41.35|0
1654590890000|2022-06-07 08:34:50|43.7|41.3|43.65|41.25|43.7|41.3|43.65|41.25|0
1654590900000|2022-06-07 08:35:00|43.6|41.2|43.55|41.15|43.6|41.2|43.55|41.15|0
1654590910000|2022-06-07 08:35:10|43.6|41.2|43.55|41.15|43.6|41.2|43.55|41.15|0
1654590930000|2022-06-07 08:35:30|43.6|41.2|43.65|41.25|43.65|41.25|43.6|41.2|0
1654590940000|2022-06-07 08:35:40|43.63|41.23|43.6|41.2|43.63|41.23|43.6|41.2|0
1654590950000|2022-06-07 08:35:50|43.75|41.35|43.94|41.54|43.94|41.54|43.75|41.35|0
1654590960000|2022-06-07 08:36:00|43.9|41.5|44.04|41.64|44.04|41.64|43.9|41.5|0
1654590970000|2022-06-07 08:36:10|44.09|41.69|44.09|41.69|44.11|41.71|44.09|41.69|0
1654590980000|2022-06-07 08:36:20|44.11|41.71|44.14|41.74|44.14|41.74|44.11|41.71|0
1654590990000|2022-06-07 08:36:30|44.11|41.71|44.09|41.69|44.11|41.71|44.09|41.69|0
1654591000000|2022-06-07 08:36:40|44.07|41.67|44.07|41.67|44.07|41.67|44.04|41.64|0
1654591010000|2022-06-07 08:36:50|44.11|41.71|44.16|41.76|44.16|41.76|44.11|41.71|0
1654591020000|2022-06-07 08:37:00|44.19|41.79|44.21|41.81|44.21|41.81|44.19|41.79|0
1654591030000|2022-06-07 08:37:10|44.19|41.79|44.19|41.79|44.19|41.79|44.19|41.79|0
1654591040000|2022-06-07 08:37:20|44.09|41.69|44.14|41.74|44.14|41.74|44.09|41.69|0
1654591050000|2022-06-07 08:37:30|44.19|41.79|44.19|41.79|44.19|41.79|44.19|41.79|0
1654591060000|2022-06-07 08:37:40|44.16|41.76|44.24|41.84|44.24|41.84|44.16|41.76|0
1654591070000|2022-06-07 08:37:50|44.26|41.86|44.24|41.84|44.26|41.86|44.24|41.84|0
1654591080000|2022-06-07 08:38:00|44.26|41.86|44.24|41.84|44.26|41.86|44.24|41.84|0
1654591090000|2022-06-07 08:38:10|44.29|41.89|44.29|41.89|44.34|41.94|44.29|41.89|0
1654591100000|2022-06-07 08:38:20|44.34|41.94|44.29|41.89|44.34|41.94|44.29|41.89|0
1654591110000|2022-06-07 08:38:30|44.24|41.84|44.24|41.84|44.24|41.84|44.24|41.84|0
1654591120000|2022-06-07 08:38:40|44.29|41.89|44.31|41.91|44.31|41.91|44.29|41.89|0
1654591130000|2022-06-07 08:38:50|44.29|41.89|44.31|41.91|44.34|41.94|44.29|41.89|0
1654591140000|2022-06-07 08:39:00|44.29|41.89|44.29|41.89|44.34|41.94|44.29|41.89|0
1654591150000|2022-06-07 08:39:10|44.34|41.94|44.29|41.89|44.34|41.94|44.26|41.86|0
1654591160000|2022-06-07 08:39:20|44.34|41.94|44.39|41.99|44.39|41.99|44.34|41.94|0
1654591170000|2022-06-07 08:39:30|44.43|42.03|44.43|42.03|44.43|42.03|44.43|42.03|0
1654591180000|2022-06-07 08:39:40|44.48|42.08|44.48|42.08|44.53|42.13|44.48|42.08|0
1654591190000|2022-06-07 08:39:50|45.06|42.66|45.11|42.71|45.11|42.71|45.06|42.66|0
1654591200000|2022-06-07 08:40:00|45.16|42.76|45.06|42.66|45.16|42.76|45.06|42.66|0
1654591210000|2022-06-07 08:40:10|45.03|42.63|44.41|42.01|45.06|42.66|44.41|42.01|0
1654591220000|2022-06-07 08:40:20|44.38|41.98|44.38|41.98|44.38|41.98|44.38|41.98|0
1654591230000|2022-06-07 08:40:30|44.36|41.96|44.06|41.66|44.36|41.96|44.06|41.66|0
1654591240000|2022-06-07 08:40:40|44.11|41.71|44.03|41.63|44.11|41.71|44.03|41.63|0
1654591250000|2022-06-07 08:40:50|44.01|41.61|43.71|41.31|44.01|41.61|43.71|41.31|0
1654591260000|2022-06-07 08:41:00|43.76|41.36|43.73|41.33|43.76|41.36|43.71|41.31|0
1654591270000|2022-06-07 08:41:10|43.61|41.21|43.66|41.26|43.66|41.26|43.61|41.21|0
1654591280000|2022-06-07 08:41:20|42.73|40.33|42.78|40.38|42.78|40.38|42.73|40.33|0
1654591300000|2022-06-07 08:41:40|42.73|40.33|42.68|40.28|42.73|40.33|42.68|40.28|0
1654591310000|2022-06-07 08:41:50|42.78|40.38|42.68|40.28|42.78|40.38|42.68|40.28|0
1654591320000|2022-06-07 08:42:00|42.73|40.33|42.68|40.28|42.73|40.33|42.68|40.28|0
1654591330000|2022-06-07 08:42:10|42.63|40.23|42.63|40.23|42.63|40.23|42.63|40.23|0
1654591340000|2022-06-07 08:42:20|42.66|40.26|42.68|40.28|42.68|40.28|42.66|40.26|0
1654591350000|2022-06-07 08:42:30|42.63|40.23|42.59|40.19|42.63|40.23|42.59|40.19|0
1654591360000|2022-06-07 08:42:40|42.63|40.23|42.59|40.19|42.63|40.23|42.56|40.16|0
1654591380000|2022-06-07 08:43:00|42.54|40.14|42.54|40.14|42.54|40.14|42.54|40.14|0
1654591390000|2022-06-07 08:43:10|42.46|40.06|42.54|40.14|42.54|40.14|42.46|40.06|0
1654591400000|2022-06-07 08:43:20|42.49|40.09|42.46|40.06|42.49|40.09|42.44|40.04|0
1654591410000|2022-06-07 08:43:30|42.44|40.04|42.44|40.04|42.44|40.04|42.39|39.99|0
1654591420000|2022-06-07 08:43:40|42.58|40.18|42.58|40.18|42.58|40.18|42.58|40.18|0
1654591430000|2022-06-07 08:43:50|42.63|40.23|42.68|40.28|42.68|40.28|42.63|40.23|0
1654591440000|2022-06-07 08:44:00|42.66|40.26|42.54|40.14|42.66|40.26|42.54|40.14|0
1654591450000|2022-06-07 08:44:10|42.58|40.18|42.54|40.14|42.58|40.18|42.54|40.14|0
1654591460000|2022-06-07 08:44:20|42.58|40.18|42.54|40.14|42.61|40.21|42.54|40.14|0
1654591470000|2022-06-07 08:44:30|42.58|40.18|42.54|40.14|42.58|40.18|42.54|40.14|0
1654591480000|2022-06-07 08:44:40|42.56|40.16|42.54|40.14|42.56|40.16|42.54|40.14|0
1654591490000|2022-06-07 08:44:50|42.56|40.16|42.58|40.18|42.58|40.18|42.56|40.16|0
1654591500000|2022-06-07 08:45:00|42.68|40.28|42.58|40.18|42.68|40.28|42.54|40.14|0
1654591510000|2022-06-07 08:45:10|42.61|40.21|42.58|40.18|42.61|40.21|42.58|40.18|0
1654591520000|2022-06-07 08:45:20|42.61|40.21|42.58|40.18|42.63|40.23|42.58|40.18|0
1654591530000|2022-06-07 08:45:30|42.66|40.26|42.68|40.28|42.68|40.28|42.66|40.26|0
1654591540000|2022-06-07 08:45:40|42.73|40.33|42.68|40.28|42.73|40.33|42.68|40.28|0
1654591550000|2022-06-07 08:45:50|42.66|40.26|42.58|40.18|42.66|40.26|42.58|40.18|0
1654591560000|2022-06-07 08:46:00|42.63|40.23|42.63|40.23|42.63|40.23|42.58|40.18|0
1654591570000|2022-06-07 08:46:10|42.58|40.18|42.51|40.11|42.58|40.18|42.51|40.11|0
1654591580000|2022-06-07 08:46:20|42.58|40.18|42.66|40.26|42.66|40.26|42.58|40.18|0
1654591590000|2022-06-07 08:46:30|42.68|40.28|42.68|40.28|42.68|40.28|42.68|40.28|0
1654591600000|2022-06-07 08:46:40|42.66|40.26|42.68|40.28|42.68|40.28|42.63|40.23|0
1654591610000|2022-06-07 08:46:50|42.63|40.23|42.63|40.23|42.68|40.28|42.63|40.23|0
1654591620000|2022-06-07 08:47:00|42.66|40.26|42.68|40.28|42.68|40.28|42.63|40.23|0
1654591630000|2022-06-07 08:47:10|42.63|40.23|42.49|40.09|42.66|40.26|42.49|40.09|0
1654591640000|2022-06-07 08:47:20|42.54|40.14|42.58|40.18|42.68|40.28|42.54|40.14|0
1654591650000|2022-06-07 08:47:30|42.63|40.23|42.63|40.23|42.63|40.23|42.63|40.23|0
1654591680000|2022-06-07 08:48:00|42.58|40.18|42.58|40.18|42.58|40.18|42.58|40.18|0
1654591690000|2022-06-07 08:48:10|42.63|40.23|42.63|40.23|42.63|40.23|42.63|40.23|0
1654591710000|2022-06-07 08:48:30|42.58|40.18|42.63|40.23|42.63|40.23|42.58|40.18|0
1654591720000|2022-06-07 08:48:40|42.58|40.18|42.63|40.23|42.63|40.23|42.58|40.18|0
1654591730000|2022-06-07 08:48:50|42.68|40.28|42.58|40.18|42.68|40.28|42.58|40.18|0
1654591740000|2022-06-07 08:49:00|42.53|40.13|42.58|40.18|42.58|40.18|42.53|40.13|0
1654591750000|2022-06-07 08:49:10|42.63|40.23|42.58|40.18|42.63|40.23|42.58|40.18|0
1654591760000|2022-06-07 08:49:20|42.53|40.13|42.49|40.09|42.53|40.13|42.49|40.09|0
1654591770000|2022-06-07 08:49:30|42.39|39.99|42.44|40.04|42.49|40.09|42.39|39.99|0
1654591790000|2022-06-07 08:49:50|42.46|40.06|42.44|40.04|42.49|40.09|42.44|40.04|0
1654591800000|2022-06-07 08:50:00|42.41|40.01|42.36|39.96|42.41|40.01|42.34|39.94|0
1654591810000|2022-06-07 08:50:10|42.39|39.99|42.41|40.01|42.41|40.01|42.39|39.99|0
1654591820000|2022-06-07 08:50:20|42.36|39.96|42.36|39.96|42.36|39.96|42.34|39.94|0
1654591830000|2022-06-07 08:50:30|42.39|39.99|42.44|40.04|42.44|40.04|42.39|39.99|0
1654591840000|2022-06-07 08:50:40|42.41|40.01|42.34|39.94|42.41|40.01|42.34|39.94|0
1654591850000|2022-06-07 08:50:50|42.44|40.04|42.44|40.04|42.44|40.04|42.44|40.04|0
1654591860000|2022-06-07 08:51:00|42.39|39.99|42.34|39.94|42.39|39.99|42.34|39.94|0
1654591870000|2022-06-07 08:51:10|42.39|39.99|42.34|39.94|42.39|39.99|42.34|39.94|0
1654591900000|2022-06-07 08:51:40|42.29|39.89|42.29|39.89|42.29|39.89|42.29|39.89|0
1654591910000|2022-06-07 08:51:50|42.32|39.92|42.29|39.89|42.32|39.92|42.29|39.89|0
1654591930000|2022-06-07 08:52:10|42.25|39.85|42.27|39.87|42.29|39.89|42.25|39.85|0
1654591940000|2022-06-07 08:52:20|42.29|39.89|42.25|39.85|42.29|39.89|42.25|39.85|0
1654591950000|2022-06-07 08:52:30|42.29|39.89|42.34|39.94|42.34|39.94|42.29|39.89|0
1654591960000|2022-06-07 08:52:40|42.29|39.89|42.2|39.8|42.29|39.89|42.2|39.8|0
1654591970000|2022-06-07 08:52:50|42.24|39.84|42.24|39.84|42.24|39.84|42.24|39.84|0
1654591980000|2022-06-07 08:53:00|42.29|39.89|42.29|39.89|42.29|39.89|42.29|39.89|0
1654591990000|2022-06-07 08:53:10|42.34|39.94|42.34|39.94|42.34|39.94|42.34|39.94|0
1654592030000|2022-06-07 08:53:50|42.39|39.99|42.39|39.99|42.39|39.99|42.39|39.99|0
1654592060000|2022-06-07 08:54:20|42.44|40.04|42.48|40.08|42.48|40.08|42.44|40.04|0
1654592070000|2022-06-07 08:54:30|42.44|40.04|42.44|40.04|42.44|40.04|42.44|40.04|0
1654592080000|2022-06-07 08:54:40|42.39|39.99|42.39|39.99|42.39|39.99|42.39|39.99|0
1654592090000|2022-06-07 08:54:50|42.34|39.94|42.39|39.99|42.39|39.99|42.34|39.94|0
1654592100000|2022-06-07 08:55:00|42.36|39.96|42.36|39.96|42.36|39.96|42.36|39.96|0
1654592110000|2022-06-07 08:55:10|42.39|39.99|42.39|39.99|42.39|39.99|42.39|39.99|0
1654592120000|2022-06-07 08:55:20|42.36|39.96|42.31|39.91|42.36|39.96|42.31|39.91|0
1654592130000|2022-06-07 08:55:30|42.29|39.89|42.29|39.89|42.29|39.89|42.29|39.89|0
1654592140000|2022-06-07 08:55:40|42.27|39.87|42.34|39.94|42.34|39.94|42.24|39.84|0
1654592150000|2022-06-07 08:55:50|42.39|39.99|42.39|39.99|42.44|40.04|42.39|39.99|0
1654592160000|2022-06-07 08:56:00|42.44|40.04|42.48|40.08|42.53|40.13|42.44|40.04|0
1654592170000|2022-06-07 08:56:10|42.53|40.13|42.53|40.13|42.53|40.13|42.53|40.13|0
1654592190000|2022-06-07 08:56:30|42.48|40.08|42.48|40.08|42.48|40.08|42.48|40.08|0
1654592230000|2022-06-07 08:57:10|42.51|40.11|42.51|40.11|42.51|40.11|42.51|40.11|0
1654592240000|2022-06-07 08:57:20|42.48|40.08|42.34|39.94|42.48|40.08|42.34|39.94|0
1654592260000|2022-06-07 08:57:40|42.29|39.89|42.31|39.91|42.34|39.94|42.29|39.89|0
1654592270000|2022-06-07 08:57:50|42.29|39.89|42.34|39.94|42.34|39.94|42.29|39.89|0
1654592280000|2022-06-07 08:58:00|42.48|40.08|42.53|40.13|42.53|40.13|42.48|40.08|0
1654592300000|2022-06-07 08:58:20|42.48|40.08|42.46|40.06|42.48|40.08|42.43|40.03|0
1654592310000|2022-06-07 08:58:30|42.48|40.08|42.43|40.03|42.48|40.08|42.43|40.03|0
1654592330000|2022-06-07 08:58:50|42.46|40.06|42.51|40.11|42.51|40.11|42.46|40.06|0
1654592340000|2022-06-07 08:59:00|42.48|40.08|42.46|40.06|42.48|40.08|42.46|40.06|0
1654592350000|2022-06-07 08:59:10|42.43|40.03|42.48|40.08|42.48|40.08|42.43|40.03|0
1654592360000|2022-06-07 08:59:20|42.51|40.11|42.43|40.03|42.51|40.11|42.43|40.03|0
1654592370000|2022-06-07 08:59:30|42.39|39.99|42.39|39.99|42.39|39.99|42.39|39.99|0
1654592380000|2022-06-07 08:59:40|42.41|40.01|42.41|40.01|42.41|40.01|42.41|40.01|0
1654592390000|2022-06-07 08:59:50|42.39|39.99|42.39|39.99|42.39|39.99|42.39|39.99|0
1654592400000|2022-06-07 09:00:00|42.31|39.91|42.39|39.99|42.39|39.99|42.29|39.89|0
1654592410000|2022-06-07 09:00:10|42.41|40.01|42.41|40.01|42.41|40.01|42.41|40.01|0
1654592420000|2022-06-07 09:00:20|42.43|40.03|42.46|40.06|42.46|40.06|42.43|40.03|0
1654592430000|2022-06-07 09:00:30|42.39|39.99|42.39|39.99|42.39|39.99|42.39|39.99|0
1654592450000|2022-06-07 09:00:50|42.46|40.06|42.48|40.08|42.48|40.08|42.46|40.06|0
1654592460000|2022-06-07 09:01:00|42.58|40.18|42.53|40.13|42.58|40.18|42.53|40.13|0
1654592470000|2022-06-07 09:01:10|42.58|40.18|42.58|40.18|42.58|40.18|42.58|40.18|0
1654592480000|2022-06-07 09:01:20|42.53|40.13|42.43|40.03|42.53|40.13|42.43|40.03|0
1654592490000|2022-06-07 09:01:30|42.39|39.99|42.34|39.94|42.39|39.99|42.34|39.94|0
1654592500000|2022-06-07 09:01:40|42.39|39.99|42.34|39.94|42.39|39.99|42.34|39.94|0
1654592510000|2022-06-07 09:01:50|42.29|39.89|42.29|39.89|42.29|39.89|42.29|39.89|0
1654592520000|2022-06-07 09:02:00|42.31|39.91|42.39|39.99|42.39|39.99|42.31|39.91|0
1654592530000|2022-06-07 09:02:10|42.43|40.03|42.39|39.99|42.43|40.03|42.39|39.99|0
1654592550000|2022-06-07 09:02:30|42.43|40.03|42.39|39.99|42.43|40.03|42.39|39.99|0
1654592560000|2022-06-07 09:02:40|42.43|40.03|42.43|40.03|42.43|40.03|42.43|40.03|0
1654592570000|2022-06-07 09:02:50|42.41|40.01|42.39|39.99|42.41|40.01|42.39|39.99|0
1654592580000|2022-06-07 09:03:00|42.34|39.94|42.29|39.89|42.36|39.96|42.29|39.89|0
1654592590000|2022-06-07 09:03:10|42.34|39.94|42.34|39.94|42.34|39.94|42.34|39.94|0
1654592600000|2022-06-07 09:03:20|42.38|39.98|42.38|39.98|42.38|39.98|42.38|39.98|0
1654592610000|2022-06-07 09:03:30|42.43|40.03|42.38|39.98|42.43|40.03|42.38|39.98|0
1654592620000|2022-06-07 09:03:40|42.34|39.94|42.34|39.94|42.34|39.94|42.34|39.94|0
1654592630000|2022-06-07 09:03:50|42.38|39.98|42.38|39.98|42.38|39.98|42.38|39.98|0
1654592640000|2022-06-07 09:04:00|42.34|39.94|42.29|39.89|42.34|39.94|42.29|39.89|0
1654592650000|2022-06-07 09:04:10|42.34|39.94|42.29|39.89|42.34|39.94|42.29|39.89|0
1654592660000|2022-06-07 09:04:20|42.24|39.84|42.24|39.84|42.24|39.84|42.24|39.84|0
1654592670000|2022-06-07 09:04:30|42.14|39.74|41.95|39.55|42.14|39.74|41.95|39.55|0
1654592680000|2022-06-07 09:04:40|42|39.6|42|39.6|42.05|39.65|41.95|39.55|0
1654592690000|2022-06-07 09:04:50|41.95|39.55|41.81|39.41|42|39.6|41.81|39.41|0
1654592700000|2022-06-07 09:05:00|41.86|39.46|41.88|39.48|41.91|39.51|41.86|39.46|0
1654592710000|2022-06-07 09:05:10|41.91|39.51|41.95|39.55|41.95|39.55|41.91|39.51|0
1654592720000|2022-06-07 09:05:20|41.88|39.48|41.91|39.51|41.91|39.51|41.88|39.48|0
1654592730000|2022-06-07 09:05:30|41.86|39.46|41.81|39.41|41.88|39.48|41.81|39.41|0
1654592740000|2022-06-07 09:05:40|41.86|39.46|41.86|39.46|41.86|39.46|41.86|39.46|0
1654592760000|2022-06-07 09:06:00|41.76|39.36|41.86|39.46|41.86|39.46|41.76|39.36|0
1654592770000|2022-06-07 09:06:10|41.81|39.41|41.81|39.41|41.81|39.41|41.81|39.41|0
1654592780000|2022-06-07 09:06:20|41.79|39.39|41.76|39.36|41.79|39.39|41.76|39.36|0
1654592790000|2022-06-07 09:06:30|41.79|39.39|41.76|39.36|41.79|39.39|41.76|39.36|0
1654592800000|2022-06-07 09:06:40|41.71|39.31|41.76|39.36|41.76|39.36|41.71|39.31|0
1654592810000|2022-06-07 09:06:50|41.71|39.31|41.67|39.27|41.74|39.34|41.67|39.27|0
1654592820000|2022-06-07 09:07:00|41.69|39.29|41.67|39.27|41.71|39.31|41.67|39.27|0
1654592830000|2022-06-07 09:07:10|41.6|39.2|41.55|39.15|41.6|39.2|41.53|39.13|0
1654592840000|2022-06-07 09:07:20|41.53|39.13|41.53|39.13|41.53|39.13|41.53|39.13|0
1654592850000|2022-06-07 09:07:30|41.38|38.98|41.38|38.98|41.38|38.98|41.38|38.98|0
1654592860000|2022-06-07 09:07:40|41.53|39.13|41.52|39.12|41.53|39.13|41.5|39.1|0
1654592870000|2022-06-07 09:07:50|41.57|39.17|41.57|39.17|41.57|39.17|41.57|39.17|0
1654592880000|2022-06-07 09:08:00|41.62|39.22|41.67|39.27|41.67|39.27|41.62|39.22|0
1654592890000|2022-06-07 09:08:10|41.71|39.31|41.57|39.17|41.71|39.31|41.57|39.17|0
1654592900000|2022-06-07 09:08:20|41.62|39.22|41.57|39.17|41.62|39.22|41.57|39.17|0
1654592910000|2022-06-07 09:08:30|41.52|39.12|41.52|39.12|41.52|39.12|41.52|39.12|0
1654592920000|2022-06-07 09:08:40|41.57|39.17|41.57|39.17|41.57|39.17|41.55|39.15|0
1654592930000|2022-06-07 09:08:50|41.52|39.12|41.57|39.17|41.57|39.17|41.52|39.12|0
1654592940000|2022-06-07 09:09:00|41.62|39.22|41.59|39.19|41.62|39.22|41.59|39.19|0
1654592950000|2022-06-07 09:09:10|41.71|39.31|41.67|39.27|41.71|39.31|41.62|39.22|0
1654592960000|2022-06-07 09:09:20|41.71|39.31|41.76|39.36|41.76|39.36|41.71|39.31|0
1654592970000|2022-06-07 09:09:30|41.67|39.27|41.67|39.27|41.67|39.27|41.67|39.27|0
1654592980000|2022-06-07 09:09:40|41.64|39.24|41.67|39.27|41.67|39.27|41.64|39.24|0
1654592990000|2022-06-07 09:09:50|41.69|39.29|41.67|39.27|41.69|39.29|41.67|39.27|0
1654593000000|2022-06-07 09:10:00|41.62|39.22|41.57|39.17|41.62|39.22|41.57|39.17|0
1654593010000|2022-06-07 09:10:10|41.52|39.12|41.48|39.08|41.52|39.12|41.48|39.08|0
1654593020000|2022-06-07 09:10:20|41.43|39.03|41.48|39.08|41.48|39.08|41.43|39.03|0
1654593030000|2022-06-07 09:10:30|41.57|39.17|41.59|39.19|41.59|39.19|41.57|39.17|0
1654593040000|2022-06-07 09:10:40|41.57|39.17|41.62|39.22|41.62|39.22|41.57|39.17|0
1654593050000|2022-06-07 09:10:50|41.67|39.27|41.62|39.22|41.71|39.31|41.62|39.22|0
1654593060000|2022-06-07 09:11:00|41.57|39.17|41.57|39.17|41.57|39.17|41.57|39.17|0
1654593070000|2022-06-07 09:11:10|41.59|39.19|41.67|39.27|41.67|39.27|41.59|39.19|0
1654593080000|2022-06-07 09:11:20|41.62|39.22|41.62|39.22|41.62|39.22|41.62|39.22|0
1654593100000|2022-06-07 09:11:40|41.57|39.17|41.52|39.12|41.57|39.17|41.52|39.12|0
1654593120000|2022-06-07 09:12:00|41.55|39.15|41.38|38.98|41.55|39.15|41.29|38.89|0
1654593130000|2022-06-07 09:12:10|41.24|38.84|41.33|38.93|41.33|38.93|41.24|38.84|0
1654593140000|2022-06-07 09:12:20|41.29|38.89|41.33|38.93|41.33|38.93|41.29|38.89|0
1654593150000|2022-06-07 09:12:30|41.38|38.98|41.33|38.93|41.38|38.98|41.29|38.89|0
1654593160000|2022-06-07 09:12:40|41.38|38.98|41.38|38.98|41.38|38.98|41.36|38.96|0
1654593170000|2022-06-07 09:12:50|41.36|38.96|41.38|38.98|41.38|38.98|41.33|38.93|0
1654593180000|2022-06-07 09:13:00|41.43|39.03|41.48|39.08|41.48|39.08|41.43|39.03|0
1654593190000|2022-06-07 09:13:10|41.43|39.03|41.45|39.05|41.45|39.05|41.43|39.03|0
1654593200000|2022-06-07 09:13:20|41.38|38.98|41.33|38.93|41.38|38.98|41.33|38.93|0
1654593210000|2022-06-07 09:13:30|41.4|39|41.43|39.03|41.43|39.03|41.38|38.98|0
1654593220000|2022-06-07 09:13:40|41.38|38.98|41.33|38.93|41.38|38.98|41.29|38.89|0
1654593230000|2022-06-07 09:13:50|41.38|38.98|41.33|38.93|41.38|38.98|41.33|38.93|0
1654593240000|2022-06-07 09:14:00|41.36|38.96|41.33|38.93|41.38|38.98|41.33|38.93|0
1654593250000|2022-06-07 09:14:10|41.38|38.98|41.4|39|41.43|39.03|41.38|38.98|0
1654593260000|2022-06-07 09:14:20|41.43|39.03|41.38|38.98|41.43|39.03|41.38|38.98|0
1654593270000|2022-06-07 09:14:30|41.4|39|41.38|38.98|41.4|39|41.38|38.98|0
1654593280000|2022-06-07 09:14:40|41.33|38.93|41.29|38.89|41.33|38.93|41.29|38.89|0
1654593290000|2022-06-07 09:14:50|41.38|38.98|41.29|38.89|41.38|38.98|41.29|38.89|0
1654593300000|2022-06-07 09:15:00|41.31|38.91|41.24|38.84|41.31|38.91|41.24|38.84|0
1654593310000|2022-06-07 09:15:10|41.29|38.89|41.1|38.7|41.29|38.89|41.1|38.7|0
1654593320000|2022-06-07 09:15:20|41.19|38.79|41.24|38.84|41.24|38.84|41.19|38.79|0
1654593330000|2022-06-07 09:15:30|41.19|38.79|41.19|38.79|41.19|38.79|41.14|38.74|0
1654593340000|2022-06-07 09:15:40|41.26|38.86|41.43|39.03|41.43|39.03|41.26|38.86|0
1654593350000|2022-06-07 09:15:50|41.47|39.07|41.43|39.03|41.47|39.07|41.43|39.03|0
1654593360000|2022-06-07 09:16:00|41.38|38.98|41.38|38.98|41.38|38.98|41.38|38.98|0
1654593370000|2022-06-07 09:16:10|41.4|39|41.45|39.05|41.45|39.05|41.4|39|0
1654593380000|2022-06-07 09:16:20|41.47|39.07|41.43|39.03|41.47|39.07|41.43|39.03|0
1654593390000|2022-06-07 09:16:30|41.38|38.98|41.33|38.93|41.43|39.03|41.33|38.93|0
1654593410000|2022-06-07 09:16:50|41.38|38.98|41.38|38.98|41.38|38.98|41.38|38.98|0
1654593420000|2022-06-07 09:17:00|41.43|39.03|41.43|39.03|41.43|39.03|41.43|39.03|0
1654593430000|2022-06-07 09:17:10|41.38|38.98|41.43|39.03|41.43|39.03|41.38|38.98|0
1654593440000|2022-06-07 09:17:20|41.47|39.07|41.52|39.12|41.52|39.12|41.47|39.07|0
1654593450000|2022-06-07 09:17:30|41.57|39.17|41.62|39.22|41.62|39.22|41.57|39.17|0
1654593460000|2022-06-07 09:17:40|41.59|39.19|41.57|39.17|41.59|39.19|41.57|39.17|0
1654593470000|2022-06-07 09:17:50|41.59|39.19|41.57|39.17|41.62|39.22|41.57|39.17|0
1654593480000|2022-06-07 09:18:00|41.54|39.14|41.62|39.22|41.62|39.22|41.54|39.14|0
1654593490000|2022-06-07 09:18:10|41.66|39.26|41.66|39.26|41.66|39.26|41.66|39.26|0
1654593500000|2022-06-07 09:18:20|41.69|39.29|41.71|39.31|41.71|39.31|41.69|39.29|0
1654593520000|2022-06-07 09:18:40|41.76|39.36|41.76|39.36|41.76|39.36|41.76|39.36|0
1654593530000|2022-06-07 09:18:50|41.78|39.38|41.76|39.36|41.81|39.41|41.76|39.36|0
1654593540000|2022-06-07 09:19:00|41.81|39.41|41.76|39.36|41.81|39.41|41.76|39.36|0
1654593560000|2022-06-07 09:19:20|41.71|39.31|41.71|39.31|41.71|39.31|41.71|39.31|0
1654593570000|2022-06-07 09:19:30|41.66|39.26|41.73|39.33|41.73|39.33|41.66|39.26|0
1654593580000|2022-06-07 09:19:40|41.71|39.31|41.71|39.31|41.71|39.31|41.71|39.31|0
1654593590000|2022-06-07 09:19:50|41.73|39.33|41.8|39.4|41.8|39.4|41.73|39.33|0
1654593600000|2022-06-07 09:20:00|41.73|39.33|41.76|39.36|41.76|39.36|41.71|39.31|0
1654593610000|2022-06-07 09:20:10|41.8|39.4|41.8|39.4|41.8|39.4|41.8|39.4|0
1654593620000|2022-06-07 09:20:20|41.76|39.36|41.76|39.36|41.8|39.4|41.76|39.36|0
1654593630000|2022-06-07 09:20:30|41.78|39.38|41.8|39.4|41.8|39.4|41.78|39.38|0
1654593640000|2022-06-07 09:20:40|41.85|39.45|41.85|39.45|41.85|39.45|41.85|39.45|0
1654593650000|2022-06-07 09:20:50|41.9|39.5|41.9|39.5|41.95|39.55|41.9|39.5|0
1654593660000|2022-06-07 09:21:00|41.87|39.47|41.9|39.5|41.9|39.5|41.87|39.47|0
1654593670000|2022-06-07 09:21:10|41.92|39.52|41.9|39.5|41.95|39.55|41.9|39.5|0
1654593680000|2022-06-07 09:21:20|41.95|39.55|41.95|39.55|41.95|39.55|41.9|39.5|0
1654593690000|2022-06-07 09:21:30|42.02|39.62|42.04|39.64|42.04|39.64|41.99|39.59|0
1654593700000|2022-06-07 09:21:40|42.02|39.62|41.95|39.55|42.02|39.62|41.95|39.55|0
1654593710000|2022-06-07 09:21:50|41.9|39.5|41.9|39.5|41.9|39.5|41.9|39.5|0
1654593720000|2022-06-07 09:22:00|41.92|39.52|42.04|39.64|42.04|39.64|41.92|39.52|0
1654593730000|2022-06-07 09:22:10|42.07|39.67|42.07|39.67|42.07|39.67|42.07|39.67|0
1654593740000|2022-06-07 09:22:20|42.09|39.69|42.04|39.64|42.09|39.69|42.04|39.64|0
1654593760000|2022-06-07 09:22:40|42.07|39.67|41.99|39.59|42.07|39.67|41.99|39.59|0
1654593770000|2022-06-07 09:22:50|42.04|39.64|41.99|39.59|42.04|39.64|41.99|39.59|0
1654593780000|2022-06-07 09:23:00|42.02|39.62|42.09|39.69|42.09|39.69|42.02|39.62|0
1654593790000|2022-06-07 09:23:10|42.04|39.64|42.06|39.66|42.09|39.69|42.04|39.64|0
1654593800000|2022-06-07 09:23:20|41.99|39.59|41.99|39.59|41.99|39.59|41.99|39.59|0
1654593810000|2022-06-07 09:23:30|42.02|39.62|42.09|39.69|42.09|39.69|42.02|39.62|0
1654593820000|2022-06-07 09:23:40|42.04|39.64|42.04|39.64|42.06|39.66|42.04|39.64|0
1654593830000|2022-06-07 09:23:50|42.09|39.69|42.04|39.64|42.09|39.69|42.04|39.64|0
1654593840000|2022-06-07 09:24:00|42.06|39.66|42.04|39.64|42.06|39.66|42.04|39.64|0
1654593890000|2022-06-07 09:24:50|42.02|39.62|42.04|39.64|42.04|39.64|41.99|39.59|0
1654593900000|2022-06-07 09:25:00|42.02|39.62|42.04|39.64|42.04|39.64|42.02|39.62|0
1654593910000|2022-06-07 09:25:10|42.14|39.74|42.14|39.74|42.14|39.74|42.14|39.74|0
1654593920000|2022-06-07 09:25:20|42.18|39.78|42.18|39.78|42.18|39.78|42.18|39.78|0
1654593930000|2022-06-07 09:25:30|42.33|39.93|42.18|39.78|42.33|39.93|42.18|39.78|0
1654593940000|2022-06-07 09:25:40|42.26|39.86|42.23|39.83|42.26|39.86|42.23|39.83|0
1654593950000|2022-06-07 09:25:50|42.18|39.78|42.23|39.83|42.23|39.83|42.18|39.78|0
1654593960000|2022-06-07 09:26:00|42.18|39.78|42.23|39.83|42.23|39.83|42.18|39.78|0
1654593970000|2022-06-07 09:26:10|42.28|39.88|42.28|39.88|42.28|39.88|42.28|39.88|0
1654593980000|2022-06-07 09:26:20|42.26|39.86|42.23|39.83|42.26|39.86|42.23|39.83|0
1654594000000|2022-06-07 09:26:40|42.26|39.86|42.28|39.88|42.28|39.88|42.26|39.86|0
1654594010000|2022-06-07 09:26:50|42.25|39.85|42.33|39.93|42.33|39.93|42.25|39.85|0
1654594020000|2022-06-07 09:27:00|42.3|39.9|42.25|39.85|42.3|39.9|42.25|39.85|0
1654594030000|2022-06-07 09:27:10|42.23|39.83|42.28|39.88|42.28|39.88|42.23|39.83|0
1654594060000|2022-06-07 09:27:40|42.33|39.93|42.42|40.02|42.42|40.02|42.33|39.93|0
1654594070000|2022-06-07 09:27:50|42.38|39.98|42.38|39.98|42.38|39.98|42.38|39.98|0
1654594090000|2022-06-07 09:28:10|42.47|40.07|42.42|40.02|42.47|40.07|42.42|40.02|0
1654594100000|2022-06-07 09:28:20|42.38|39.98|42.38|39.98|42.42|40.02|42.38|39.98|0
1654594110000|2022-06-07 09:28:30|42.4|40|42.38|39.98|42.4|40|42.33|39.93|0
1654594120000|2022-06-07 09:28:40|42.33|39.93|42.28|39.88|42.33|39.93|42.28|39.88|0
1654594130000|2022-06-07 09:28:50|42.23|39.83|42.23|39.83|42.23|39.83|42.23|39.83|0
1654594140000|2022-06-07 09:29:00|42.18|39.78|42.16|39.76|42.18|39.78|42.16|39.76|0
1654594150000|2022-06-07 09:29:10|42.18|39.78|42.18|39.78|42.18|39.78|42.18|39.78|0
1654594160000|2022-06-07 09:29:20|42.21|39.81|42.28|39.88|42.28|39.88|42.21|39.81|0
1654594170000|2022-06-07 09:29:30|42.33|39.93|42.33|39.93|42.33|39.93|42.33|39.93|0
1654594180000|2022-06-07 09:29:40|42.35|39.95|42.37|39.97|42.37|39.97|42.35|39.95|0
1654594190000|2022-06-07 09:29:50|42.35|39.95|42.33|39.93|42.35|39.95|42.33|39.93|0
1654594200000|2022-06-07 09:30:00|42.35|39.95|42.37|39.97|42.37|39.97|42.35|39.95|0
1654594230000|2022-06-07 09:30:30|42.4|40|42.47|40.07|42.47|40.07|42.33|39.93|0
1654594240000|2022-06-07 09:30:40|42.42|40.02|42.42|40.02|42.42|40.02|42.42|40.02|0
1654594250000|2022-06-07 09:30:50|42.37|39.97|42.37|39.97|42.37|39.97|42.33|39.93|0
1654594260000|2022-06-07 09:31:00|42.33|39.93|42.33|39.93|42.33|39.93|42.33|39.93|0
1654594270000|2022-06-07 09:31:10|42.28|39.88|42.28|39.88|42.28|39.88|42.28|39.88|0
1654594290000|2022-06-07 09:31:30|42.33|39.93|42.28|39.88|42.33|39.93|42.28|39.88|0
1654594300000|2022-06-07 09:31:40|42.37|39.97|42.37|39.97|42.37|39.97|42.37|39.97|0
1654594310000|2022-06-07 09:31:50|42.42|40.02|42.42|40.02|42.42|40.02|42.42|40.02|0
1654594320000|2022-06-07 09:32:00|42.47|40.07|42.47|40.07|42.47|40.07|42.47|40.07|0
1654594330000|2022-06-07 09:32:10|42.45|40.05|42.42|40.02|42.45|40.05|42.42|40.02|0
1654594340000|2022-06-07 09:32:20|42.47|40.07|42.61|40.21|42.61|40.21|42.47|40.07|0
1654594350000|2022-06-07 09:32:30|42.66|40.26|42.61|40.21|42.66|40.26|42.61|40.21|0
1654594360000|2022-06-07 09:32:40|42.57|40.17|42.57|40.17|42.59|40.19|42.57|40.17|0
1654594380000|2022-06-07 09:33:00|42.59|40.19|42.66|40.26|42.66|40.26|42.59|40.19|0
1654594390000|2022-06-07 09:33:10|42.61|40.21|42.61|40.21|42.61|40.21|42.61|40.21|0
1654594400000|2022-06-07 09:33:20|42.64|40.24|42.66|40.26|42.66|40.26|42.61|40.21|0
1654594410000|2022-06-07 09:33:30|42.64|40.24|42.59|40.19|42.64|40.24|42.57|40.17|0
1654594420000|2022-06-07 09:33:40|42.57|40.17|42.57|40.17|42.61|40.21|42.57|40.17|0
1654594440000|2022-06-07 09:34:00|42.52|40.12|42.52|40.12|42.52|40.12|42.52|40.12|0
1654594450000|2022-06-07 09:34:10|42.49|40.09|42.52|40.12|42.52|40.12|42.47|40.07|0
1654594460000|2022-06-07 09:34:20|42.47|40.07|42.47|40.07|42.47|40.07|42.47|40.07|0
1654594480000|2022-06-07 09:34:40|42.52|40.12|42.52|40.12|42.54|40.14|42.52|40.12|0
1654594490000|2022-06-07 09:34:50|42.47|40.07|42.47|40.07|42.47|40.07|42.47|40.07|0
1654594500000|2022-06-07 09:35:00|42.49|40.09|42.52|40.12|42.52|40.12|42.49|40.09|0
1654594510000|2022-06-07 09:35:10|42.49|40.09|42.47|40.07|42.49|40.09|42.47|40.07|0
1654594520000|2022-06-07 09:35:20|42.37|39.97|42.37|39.97|42.37|39.97|42.37|39.97|0
1654594530000|2022-06-07 09:35:30|42.42|40.02|42.37|39.97|42.42|40.02|42.37|39.97|0
1654594540000|2022-06-07 09:35:40|42.42|40.02|42.37|39.97|42.42|40.02|42.37|39.97|0
1654594550000|2022-06-07 09:35:50|42.32|39.92|42.32|39.92|42.32|39.92|42.32|39.92|0
1654594560000|2022-06-07 09:36:00|42.35|39.95|42.42|40.02|42.42|40.02|42.35|39.95|0
1654594570000|2022-06-07 09:36:10|42.4|40|42.37|39.97|42.4|40|42.37|39.97|0
1654594580000|2022-06-07 09:36:20|42.35|39.95|42.37|39.97|42.37|39.97|42.35|39.95|0
1654594600000|2022-06-07 09:36:40|42.47|40.07|42.47|40.07|42.52|40.12|42.47|40.07|0
1654594610000|2022-06-07 09:36:50|42.44|40.04|42.47|40.07|42.47|40.07|42.44|40.04|0
1654594620000|2022-06-07 09:37:00|42.52|40.12|42.56|40.16|42.56|40.16|42.52|40.12|0
1654594630000|2022-06-07 09:37:10|42.44|40.04|42.47|40.07|42.47|40.07|42.44|40.04|0
1654594640000|2022-06-07 09:37:20|42.42|40.02|42.37|39.97|42.42|40.02|42.37|39.97|0
1654594660000|2022-06-07 09:37:40|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1654594670000|2022-06-07 09:37:50|42.32|39.92|42.37|39.97|42.37|39.97|42.32|39.92|0
1654594680000|2022-06-07 09:38:00|42.39|39.99|42.42|40.02|42.42|40.02|42.39|39.99|0
1654594690000|2022-06-07 09:38:10|42.37|39.97|42.39|39.99|42.39|39.99|42.37|39.97|0
1654594700000|2022-06-07 09:38:20|42.37|39.97|42.28|39.88|42.37|39.97|42.28|39.88|0
1654594740000|2022-06-07 09:39:00|42.32|39.92|42.32|39.92|42.32|39.92|42.28|39.88|0
1654594750000|2022-06-07 09:39:10|42.28|39.88|42.28|39.88|42.28|39.88|42.28|39.88|0
1654594760000|2022-06-07 09:39:20|42.23|39.83|42.23|39.83|42.28|39.88|42.23|39.83|0
1654594770000|2022-06-07 09:39:30|42.28|39.88|42.23|39.83|42.28|39.88|42.23|39.83|0
1654594780000|2022-06-07 09:39:40|42.04|39.64|42.04|39.64|42.04|39.64|42.04|39.64|0
1654594800000|2022-06-07 09:40:00|41.99|39.59|41.94|39.54|41.99|39.59|41.94|39.54|0
1654594810000|2022-06-07 09:40:10|41.89|39.49|41.92|39.52|41.94|39.54|41.89|39.49|0
1654594820000|2022-06-07 09:40:20|41.94|39.54|41.89|39.49|41.94|39.54|41.89|39.49|0
1654594830000|2022-06-07 09:40:30|41.94|39.54|41.89|39.49|41.94|39.54|41.89|39.49|0
1654594840000|2022-06-07 09:40:40|41.84|39.44|41.89|39.49|41.89|39.49|41.84|39.44|0
1654594850000|2022-06-07 09:40:50|41.87|39.47|41.8|39.4|41.87|39.47|41.8|39.4|0
1654594860000|2022-06-07 09:41:00|41.84|39.44|41.89|39.49|41.89|39.49|41.84|39.44|0
1654594870000|2022-06-07 09:41:10|41.84|39.44|41.84|39.44|41.84|39.44|41.84|39.44|0
1654594880000|2022-06-07 09:41:20|41.87|39.47|41.84|39.44|41.87|39.47|41.84|39.44|0
1654594890000|2022-06-07 09:41:30|41.8|39.4|41.7|39.3|41.8|39.4|41.7|39.3|0
1654594900000|2022-06-07 09:41:40|41.68|39.28|41.7|39.3|41.7|39.3|41.68|39.28|0
1654594910000|2022-06-07 09:41:50|41.65|39.25|41.65|39.25|41.7|39.3|41.65|39.25|0
1654594920000|2022-06-07 09:42:00|41.63|39.23|41.65|39.25|41.65|39.25|41.61|39.21|0
1654594930000|2022-06-07 09:42:10|41.61|39.21|41.61|39.21|41.61|39.21|41.61|39.21|0
1654594960000|2022-06-07 09:42:40|41.56|39.16|41.61|39.21|41.61|39.21|41.56|39.16|0
1654594970000|2022-06-07 09:42:50|41.56|39.16|41.61|39.21|41.61|39.21|41.56|39.16|0
1654594980000|2022-06-07 09:43:00|41.65|39.25|41.61|39.21|41.65|39.25|41.61|39.21|0
1654594990000|2022-06-07 09:43:10|41.56|39.16|41.56|39.16|41.56|39.16|41.56|39.16|0
1654595040000|2022-06-07 09:44:00|41.58|39.18|41.58|39.18|41.61|39.21|41.58|39.18|0
1654595050000|2022-06-07 09:44:10|41.61|39.21|41.51|39.11|41.61|39.21|41.51|39.11|0
1654595060000|2022-06-07 09:44:20|41.42|39.02|41.51|39.11|41.51|39.11|41.42|39.02|0
1654595070000|2022-06-07 09:44:30|41.56|39.16|41.51|39.11|41.56|39.16|41.51|39.11|0
1654595080000|2022-06-07 09:44:40|41.56|39.16|41.42|39.02|41.56|39.16|41.42|39.02|0
1654595090000|2022-06-07 09:44:50|41.46|39.06|41.49|39.09|41.49|39.09|41.46|39.06|0
1654595100000|2022-06-07 09:45:00|41.46|39.06|41.37|38.97|41.46|39.06|41.37|38.97|0
1654595110000|2022-06-07 09:45:10|41.42|39.02|41.42|39.02|41.42|39.02|41.42|39.02|0
1654595120000|2022-06-07 09:45:20|41.46|39.06|41.44|39.04|41.46|39.06|41.44|39.04|0
1654595130000|2022-06-07 09:45:30|41.46|39.06|41.42|39.02|41.46|39.06|41.42|39.02|0
1654595140000|2022-06-07 09:45:40|41.51|39.11|41.51|39.11|41.51|39.11|41.51|39.11|0
1654595150000|2022-06-07 09:45:50|41.46|39.06|41.42|39.02|41.51|39.11|41.42|39.02|0
1654595170000|2022-06-07 09:46:10|41.46|39.06|41.42|39.02|41.46|39.06|41.42|39.02|0
1654595180000|2022-06-07 09:46:20|41.39|38.99|41.44|39.04|41.46|39.06|41.39|38.99|0
1654595190000|2022-06-07 09:46:30|41.42|39.02|41.37|38.97|41.42|39.02|41.37|38.97|0
1654595200000|2022-06-07 09:46:40|41.39|38.99|41.37|38.97|41.39|38.99|41.37|38.97|0
1654595220000|2022-06-07 09:47:00|41.32|38.92|41.37|38.97|41.37|38.97|41.32|38.92|0
1654595240000|2022-06-07 09:47:20|41.34|38.94|41.32|38.92|41.34|38.94|41.27|38.87|0
1654595250000|2022-06-07 09:47:30|41.37|38.97|41.37|38.97|41.37|38.97|41.37|38.97|0
1654595260000|2022-06-07 09:47:40|41.34|38.94|41.51|39.11|41.51|39.11|41.34|38.94|0
1654595270000|2022-06-07 09:47:50|41.46|39.06|41.46|39.06|41.46|39.06|41.46|39.06|0
1654595290000|2022-06-07 09:48:10|41.49|39.09|41.51|39.11|41.51|39.11|41.49|39.09|0
1654595310000|2022-06-07 09:48:30|41.46|39.06|41.51|39.11|41.51|39.11|41.46|39.06|0
1654595320000|2022-06-07 09:48:40|41.48|39.08|41.46|39.06|41.48|39.08|41.46|39.06|0
1654595330000|2022-06-07 09:48:50|41.42|39.02|41.37|38.97|41.42|39.02|41.37|38.97|0
1654595350000|2022-06-07 09:49:10|41.32|38.92|41.37|38.97|41.39|38.99|41.32|38.92|0
1654595360000|2022-06-07 09:49:20|41.32|38.92|41.32|38.92|41.34|38.94|41.32|38.92|0
1654595370000|2022-06-07 09:49:30|41.34|38.94|41.37|38.97|41.37|38.97|41.34|38.94|0
1654595380000|2022-06-07 09:49:40|41.32|38.92|41.32|38.92|41.32|38.92|41.32|38.92|0
1654595390000|2022-06-07 09:49:50|41.37|38.97|41.37|38.97|41.37|38.97|41.37|38.97|0
1654595400000|2022-06-07 09:50:00|41.32|38.92|41.37|38.97|41.37|38.97|41.32|38.92|0
1654595410000|2022-06-07 09:50:10|41.27|38.87|41.3|38.9|41.32|38.92|41.27|38.87|0
1654595420000|2022-06-07 09:50:20|41.27|38.87|41.18|38.78|41.27|38.87|41.18|38.78|0
1654595430000|2022-06-07 09:50:30|41.23|38.83|41.23|38.83|41.23|38.83|41.23|38.83|0
1654595460000|2022-06-07 09:51:00|41.18|38.78|41.23|38.83|41.23|38.83|41.18|38.78|0
1654595470000|2022-06-07 09:51:10|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1654595490000|2022-06-07 09:51:30|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1654595500000|2022-06-07 09:51:40|41.11|38.71|41.13|38.73|41.13|38.73|41.08|38.68|0
1654595510000|2022-06-07 09:51:50|41.08|38.68|41.18|38.78|41.18|38.78|41.08|38.68|0
1654595520000|2022-06-07 09:52:00|41.13|38.73|41.18|38.78|41.18|38.78|41.13|38.73|0
1654595530000|2022-06-07 09:52:10|41.23|38.83|41.23|38.83|41.23|38.83|41.23|38.83|0
1654595540000|2022-06-07 09:52:20|41.27|38.87|41.13|38.73|41.27|38.87|41.13|38.73|0
1654595550000|2022-06-07 09:52:30|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1654595560000|2022-06-07 09:52:40|41.2|38.8|41.23|38.83|41.23|38.83|41.18|38.78|0
1654595570000|2022-06-07 09:52:50|41.22|38.82|41.22|38.82|41.22|38.82|41.22|38.82|0
1654595580000|2022-06-07 09:53:00|41.18|38.78|41.22|38.82|41.22|38.82|41.18|38.78|0
1654595590000|2022-06-07 09:53:10|41.18|38.78|41.15|38.75|41.18|38.78|41.13|38.73|0
1654595600000|2022-06-07 09:53:20|41.18|38.78|41.18|38.78|41.2|38.8|41.18|38.78|0
1654595610000|2022-06-07 09:53:30|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1654595620000|2022-06-07 09:53:40|41.18|38.78|41.13|38.73|41.18|38.78|41.13|38.73|0
1654595630000|2022-06-07 09:53:50|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1654595640000|2022-06-07 09:54:00|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1654595650000|2022-06-07 09:54:10|41.08|38.68|41.13|38.73|41.13|38.73|41.08|38.68|0
1654595670000|2022-06-07 09:54:30|41.08|38.68|41.08|38.68|41.08|38.68|41.08|38.68|0
1654595680000|2022-06-07 09:54:40|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1654595700000|2022-06-07 09:55:00|41.08|38.68|41.08|38.68|41.08|38.68|41.08|38.68|0
1654595710000|2022-06-07 09:55:10|41.41|39.01|41.37|38.97|41.41|39.01|41.37|38.97|0
1654595720000|2022-06-07 09:55:20|41.34|38.94|41.32|38.92|41.37|38.97|41.32|38.92|0
1654595730000|2022-06-07 09:55:30|41.46|39.06|41.32|38.92|41.46|39.06|41.32|38.92|0
1654595740000|2022-06-07 09:55:40|41.27|38.87|41.27|38.87|41.27|38.87|41.22|38.82|0
1654595750000|2022-06-07 09:55:50|41.32|38.92|41.29|38.89|41.32|38.92|41.27|38.87|0
1654595760000|2022-06-07 09:56:00|41.32|38.92|41.32|38.92|41.32|38.92|41.29|38.89|0
1654595800000|2022-06-07 09:56:40|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1654595810000|2022-06-07 09:56:50|41.22|38.82|41.22|38.82|41.22|38.82|41.22|38.82|0
1654595820000|2022-06-07 09:57:00|41.25|38.85|41.22|38.82|41.25|38.85|41.22|38.82|0
1654595830000|2022-06-07 09:57:10|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1654595840000|2022-06-07 09:57:20|41.13|38.73|41.18|38.78|41.18|38.78|41.13|38.73|0
1654595850000|2022-06-07 09:57:30|41.13|38.73|41.13|38.73|41.13|38.73|41.1|38.7|0
1654595860000|2022-06-07 09:57:40|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1654595870000|2022-06-07 09:57:50|41.2|38.8|41.22|38.82|41.22|38.82|41.18|38.78|0
1654595880000|2022-06-07 09:58:00|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1654595890000|2022-06-07 09:58:10|41.22|38.82|41.22|38.82|41.22|38.82|41.22|38.82|0
1654595910000|2022-06-07 09:58:30|41.27|38.87|41.22|38.82|41.27|38.87|41.22|38.82|0
1654595920000|2022-06-07 09:58:40|41.2|38.8|41.22|38.82|41.22|38.82|41.2|38.8|0
1654595930000|2022-06-07 09:58:50|41.13|38.73|41.18|38.78|41.18|38.78|41.1|38.7|0
1654595940000|2022-06-07 09:59:00|41.13|38.73|41.15|38.75|41.18|38.78|41.13|38.73|0
1654595950000|2022-06-07 09:59:10|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1654595960000|2022-06-07 09:59:20|41.13|38.73|41.13|38.73|41.13|38.73|41.08|38.68|0
1654595970000|2022-06-07 09:59:30|41.08|38.68|41.08|38.68|41.1|38.7|41.08|38.68|0
1654595980000|2022-06-07 09:59:40|41.03|38.63|41.08|38.68|41.08|38.68|41.03|38.63|0
1654595990000|2022-06-07 09:59:50|41.13|38.73|41.13|38.73|41.13|38.73|41.13|38.73|0
1654596000000|2022-06-07 10:00:00|41.08|38.68|41.13|38.73|41.13|38.73|41.08|38.68|0
1654596010000|2022-06-07 10:00:10|41.08|38.68|41.08|38.68|41.08|38.68|41.08|38.68|0
1654596020000|2022-06-07 10:00:20|41.13|38.73|41.18|38.78|41.18|38.78|41.13|38.73|0
1654596030000|2022-06-07 10:00:30|41.22|38.82|41.27|38.87|41.27|38.87|41.22|38.82|0
1654596040000|2022-06-07 10:00:40|41.32|38.92|41.36|38.96|41.36|38.96|41.32|38.92|0
1654596050000|2022-06-07 10:00:50|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1654596060000|2022-06-07 10:01:00|41.46|39.06|41.41|39.01|41.46|39.06|41.41|39.01|0
1654596070000|2022-06-07 10:01:10|41.46|39.06|41.43|39.03|41.46|39.06|41.43|39.03|0
1654596080000|2022-06-07 10:01:20|41.46|39.06|41.41|39.01|41.46|39.06|41.39|38.99|0
1654596090000|2022-06-07 10:01:30|41.36|38.96|41.41|39.01|41.41|39.01|41.36|38.96|0
1654596100000|2022-06-07 10:01:40|41.46|39.06|41.41|39.01|41.46|39.06|41.41|39.01|0
1654596120000|2022-06-07 10:02:00|41.43|39.03|41.46|39.06|41.46|39.06|41.43|39.03|0
1654596130000|2022-06-07 10:02:10|41.43|39.03|41.41|39.01|41.43|39.03|41.36|38.96|0
1654596140000|2022-06-07 10:02:20|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1654596150000|2022-06-07 10:02:30|41.32|38.92|41.32|38.92|41.32|38.92|41.32|38.92|0
1654596160000|2022-06-07 10:02:40|41.27|38.87|41.32|38.92|41.32|38.92|41.27|38.87|0
1654596170000|2022-06-07 10:02:50|41.29|38.89|41.29|38.89|41.32|38.92|41.29|38.89|0
1654596180000|2022-06-07 10:03:00|41.32|38.92|41.41|39.01|41.41|39.01|41.32|38.92|0
1654596190000|2022-06-07 10:03:10|41.46|39.06|41.41|39.01|41.46|39.06|41.41|39.01|0
1654596200000|2022-06-07 10:03:20|41.36|38.96|41.41|39.01|41.41|39.01|41.36|38.96|0
1654596210000|2022-06-07 10:03:30|41.36|38.96|41.36|38.96|41.41|39.01|41.36|38.96|0
1654596220000|2022-06-07 10:03:40|41.38|38.98|41.46|39.06|41.46|39.06|41.38|38.98|0
1654596230000|2022-06-07 10:03:50|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1654596240000|2022-06-07 10:04:00|41.38|38.98|41.36|38.96|41.38|38.98|41.36|38.96|0
1654596260000|2022-06-07 10:04:20|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1654596270000|2022-06-07 10:04:30|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1654596280000|2022-06-07 10:04:40|41.38|38.98|41.41|39.01|41.41|39.01|41.38|38.98|0
1654596290000|2022-06-07 10:04:50|41.36|38.96|41.41|39.01|41.41|39.01|41.36|38.96|0
1654596300000|2022-06-07 10:05:00|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1654596310000|2022-06-07 10:05:10|41.34|38.94|41.36|38.96|41.38|38.98|41.34|38.94|0
1654596320000|2022-06-07 10:05:20|41.41|39.01|41.36|38.96|41.41|39.01|41.36|38.96|0
1654596330000|2022-06-07 10:05:30|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1654596340000|2022-06-07 10:05:40|41.38|38.98|41.36|38.96|41.38|38.98|41.36|38.96|0
1654596360000|2022-06-07 10:06:00|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1654596390000|2022-06-07 10:06:30|41.43|39.03|41.41|39.01|41.43|39.03|41.41|39.01|0
1654596400000|2022-06-07 10:06:40|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1654596410000|2022-06-07 10:06:50|41.38|38.98|41.41|39.01|41.41|39.01|41.38|38.98|0
1654596440000|2022-06-07 10:07:20|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1654596450000|2022-06-07 10:07:30|41.46|39.06|41.46|39.06|41.46|39.06|41.46|39.06|0
1654596480000|2022-06-07 10:08:00|41.41|39.01|41.36|38.96|41.41|39.01|41.36|38.96|0
1654596490000|2022-06-07 10:08:10|41.41|39.01|41.36|38.96|41.41|39.01|41.36|38.96|0
1654596500000|2022-06-07 10:08:20|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1654596510000|2022-06-07 10:08:30|41.38|38.98|41.36|38.96|41.41|39.01|41.36|38.96|0
1654596520000|2022-06-07 10:08:40|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1654596540000|2022-06-07 10:09:00|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1654596550000|2022-06-07 10:09:10|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1654596570000|2022-06-07 10:09:30|41.38|38.98|41.36|38.96|41.38|38.98|41.36|38.96|0
1654596580000|2022-06-07 10:09:40|41.38|38.98|41.45|39.05|41.45|39.05|41.38|38.98|0
1654596590000|2022-06-07 10:09:50|41.43|39.03|41.43|39.03|41.43|39.03|41.43|39.03|0
1654596600000|2022-06-07 10:10:00|41.41|39.01|41.36|38.96|41.41|39.01|41.36|38.96|0
1654596610000|2022-06-07 10:10:10|41.41|39.01|41.38|38.98|41.41|39.01|41.38|38.98|0
1654596620000|2022-06-07 10:10:20|41.41|39.01|41.41|39.01|41.41|39.01|41.38|38.98|0
1654596640000|2022-06-07 10:10:40|41.45|39.05|41.41|39.01|41.45|39.05|41.41|39.01|0
1654596690000|2022-06-07 10:11:30|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1654596700000|2022-06-07 10:11:40|41.38|38.98|41.41|39.01|41.41|39.01|41.38|38.98|0
1654596710000|2022-06-07 10:11:50|41.43|39.03|41.43|39.03|41.43|39.03|41.43|39.03|0
1654596720000|2022-06-07 10:12:00|41.45|39.05|41.45|39.05|41.45|39.05|41.43|39.03|0
1654596740000|2022-06-07 10:12:20|41.43|39.03|41.45|39.05|41.45|39.05|41.43|39.03|0
1654596750000|2022-06-07 10:12:30|41.38|38.98|41.41|39.01|41.41|39.01|41.38|38.98|0
1654596770000|2022-06-07 10:12:50|41.38|38.98|41.41|39.01|41.41|39.01|41.38|38.98|0
1654596830000|2022-06-07 10:13:50|41.38|38.98|41.38|38.98|41.41|39.01|41.38|38.98|0
1654596840000|2022-06-07 10:14:00|41.41|39.01|41.41|39.01|41.41|39.01|41.41|39.01|0
1654596850000|2022-06-07 10:14:10|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1654596870000|2022-06-07 10:14:30|41.33|38.93|41.31|38.91|41.33|38.93|41.31|38.91|0
1654596880000|2022-06-07 10:14:40|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1654596890000|2022-06-07 10:14:50|41.33|38.93|41.36|38.96|41.36|38.96|41.33|38.93|0
1654596900000|2022-06-07 10:15:00|41.33|38.93|41.36|38.96|41.36|38.96|41.33|38.93|0
1654596910000|2022-06-07 10:15:10|41.31|38.91|41.31|38.91|41.31|38.91|41.31|38.91|0
1654596920000|2022-06-07 10:15:20|41.22|38.82|41.22|38.82|41.22|38.82|41.22|38.82|0
1654596940000|2022-06-07 10:15:40|41.17|38.77|41.08|38.68|41.17|38.77|41.08|38.68|0
1654596950000|2022-06-07 10:15:50|41.22|38.82|41.14|38.74|41.22|38.82|41.14|38.74|0
1654596960000|2022-06-07 10:16:00|41.12|38.72|41.17|38.77|41.17|38.77|41.12|38.72|0
1654596970000|2022-06-07 10:16:10|41.12|38.72|41.17|38.77|41.17|38.77|41.12|38.72|0
1654596980000|2022-06-07 10:16:20|41.22|38.82|41.12|38.72|41.22|38.82|41.12|38.72|0
1654596990000|2022-06-07 10:16:30|41.08|38.68|40.93|38.53|41.12|38.72|40.93|38.53|0
1654597000000|2022-06-07 10:16:40|40.89|38.49|40.89|38.49|40.89|38.49|40.89|38.49|0
1654597010000|2022-06-07 10:16:50|40.84|38.44|40.84|38.44|40.84|38.44|40.84|38.44|0
1654597020000|2022-06-07 10:17:00|40.82|38.42|40.84|38.44|40.84|38.44|40.82|38.42|0
1654597030000|2022-06-07 10:17:10|40.79|38.39|40.75|38.35|40.79|38.39|40.7|38.3|0
1654597040000|2022-06-07 10:17:20|40.7|38.3|40.61|38.21|40.7|38.3|40.61|38.21|0
1654597050000|2022-06-07 10:17:30|40.51|38.11|40.56|38.16|40.56|38.16|40.47|38.07|0
1654597060000|2022-06-07 10:17:40|40.61|38.21|40.56|38.16|40.61|38.21|40.56|38.16|0
1654597070000|2022-06-07 10:17:50|40.51|38.11|40.51|38.11|40.51|38.11|40.51|38.11|0
1654597080000|2022-06-07 10:18:00|40.47|38.07|40.38|37.98|40.47|38.07|40.38|37.98|0
1654597090000|2022-06-07 10:18:10|40.33|37.93|40.24|37.84|40.33|37.93|40.24|37.84|0
1654597100000|2022-06-07 10:18:20|40.14|37.74|40.14|37.74|40.14|37.74|40.14|37.74|0
1654597110000|2022-06-07 10:18:30|40.19|37.79|40.14|37.74|40.21|37.81|40.14|37.74|0
1654597120000|2022-06-07 10:18:40|40.17|37.77|40.21|37.81|40.21|37.81|40.17|37.77|0
1654597130000|2022-06-07 10:18:50|40.19|37.79|40.05|37.65|40.19|37.79|40.05|37.65|0
1654597140000|2022-06-07 10:19:00|40.1|37.7|40.01|37.61|40.1|37.7|40.01|37.61|0
1654597150000|2022-06-07 10:19:10|39.91|37.51|39.96|37.56|40.01|37.61|39.91|37.51|0
1654597160000|2022-06-07 10:19:20|40.01|37.61|40.01|37.61|40.05|37.65|39.98|37.58|0
1654597170000|2022-06-07 10:19:30|40.05|37.65|40.01|37.61|40.05|37.65|40.01|37.61|0
1654597180000|2022-06-07 10:19:40|40.05|37.65|40.05|37.65|40.05|37.65|40.01|37.61|0
1654597190000|2022-06-07 10:19:50|40.01|37.61|39.94|37.54|40.05|37.65|39.91|37.51|0
1654597200000|2022-06-07 10:20:00|39.87|37.47|39.87|37.47|39.87|37.47|39.87|37.47|0
1654597210000|2022-06-07 10:20:10|39.91|37.51|40.1|37.7|40.1|37.7|39.91|37.51|0
1654597220000|2022-06-07 10:20:20|40.05|37.65|40.01|37.61|40.05|37.65|40.01|37.61|0
1654597230000|2022-06-07 10:20:30|39.96|37.56|39.87|37.47|39.96|37.56|39.87|37.47|0
1654597240000|2022-06-07 10:20:40|39.82|37.42|39.68|37.28|39.82|37.42|39.68|37.28|0
1654597250000|2022-06-07 10:20:50|39.73|37.33|39.78|37.38|39.78|37.38|39.73|37.33|0
1654597260000|2022-06-07 10:21:00|39.73|37.33|39.8|37.4|39.8|37.4|39.73|37.33|0
1654597270000|2022-06-07 10:21:10|39.82|37.42|39.87|37.47|39.91|37.51|39.82|37.42|0
1654597280000|2022-06-07 10:21:20|39.91|37.51|39.87|37.47|39.91|37.51|39.87|37.47|0
1654597290000|2022-06-07 10:21:30|39.94|37.54|39.91|37.51|39.96|37.56|39.91|37.51|0
1654597300000|2022-06-07 10:21:40|39.89|37.49|39.91|37.51|39.91|37.51|39.87|37.47|0
1654597320000|2022-06-07 10:22:00|39.87|37.47|39.68|37.28|39.87|37.47|39.68|37.28|0
1654597330000|2022-06-07 10:22:10|39.66|37.26|39.64|37.24|39.66|37.26|39.64|37.24|0
1654597340000|2022-06-07 10:22:20|39.59|37.19|39.41|37.01|39.59|37.19|39.41|37.01|0
1654597350000|2022-06-07 10:22:30|39.55|37.15|39.61|37.21|39.64|37.24|39.55|37.15|0
1654597360000|2022-06-07 10:22:40|39.55|37.15|39.64|37.24|39.64|37.24|39.5|37.1|0
1654597370000|2022-06-07 10:22:50|39.59|37.19|39.59|37.19|39.64|37.24|39.59|37.19|0
1654597380000|2022-06-07 10:23:00|39.61|37.21|39.61|37.21|39.61|37.21|39.59|37.19|0
1654597390000|2022-06-07 10:23:10|39.68|37.28|39.59|37.19|39.68|37.28|39.59|37.19|0
1654597410000|2022-06-07 10:23:30|39.64|37.24|39.73|37.33|39.73|37.33|39.64|37.24|0
1654597420000|2022-06-07 10:23:40|39.78|37.38|39.73|37.33|39.78|37.38|39.73|37.33|0
1654597430000|2022-06-07 10:23:50|39.75|37.35|39.73|37.33|39.75|37.35|39.73|37.33|0
1654597440000|2022-06-07 10:24:00|39.68|37.28|39.59|37.19|39.68|37.28|39.59|37.19|0
1654597450000|2022-06-07 10:24:10|39.5|37.1|39.5|37.1|39.5|37.1|39.5|37.1|0
1654597460000|2022-06-07 10:24:20|39.55|37.15|39.59|37.19|39.59|37.19|39.55|37.15|0
1654597470000|2022-06-07 10:24:30|39.68|37.28|39.68|37.28|39.68|37.28|39.68|37.28|0
1654597480000|2022-06-07 10:24:40|39.77|37.37|39.87|37.47|39.87|37.47|39.77|37.37|0
1654597490000|2022-06-07 10:24:50|39.91|37.51|39.91|37.51|39.91|37.51|39.91|37.51|0
1654597500000|2022-06-07 10:25:00|39.96|37.56|39.82|37.42|39.96|37.56|39.82|37.42|0
1654597510000|2022-06-07 10:25:10|39.87|37.47|39.14|36.74|39.91|37.51|39.1|36.7|0
1654597520000|2022-06-07 10:25:20|39.19|36.79|39.14|36.74|39.19|36.79|39.14|36.74|0
1654597530000|2022-06-07 10:25:30|39.67|37.27|39.67|37.27|39.67|37.27|39.62|37.22|0
1654597540000|2022-06-07 10:25:40|39.71|37.31|39.71|37.31|39.71|37.31|39.71|37.31|0
1654597550000|2022-06-07 10:25:50|39.67|37.27|39.69|37.29|39.69|37.29|39.67|37.27|0
1654597560000|2022-06-07 10:26:00|39.71|37.31|39.78|37.38|39.78|37.38|39.71|37.31|0
1654597570000|2022-06-07 10:26:10|39.76|37.36|39.8|37.4|39.8|37.4|39.73|37.33|0
1654597580000|2022-06-07 10:26:20|39.76|37.36|39.8|37.4|39.8|37.4|39.76|37.36|0
1654597590000|2022-06-07 10:26:30|39.76|37.36|39.78|37.38|39.78|37.38|39.76|37.36|0
1654597600000|2022-06-07 10:26:40|39.76|37.36|39.76|37.36|39.8|37.4|39.76|37.36|0
1654597610000|2022-06-07 10:26:50|39.82|37.42|39.8|37.4|39.82|37.42|39.8|37.4|0
1654597620000|2022-06-07 10:27:00|39.85|37.45|39.85|37.45|39.85|37.45|39.85|37.45|0
1654597630000|2022-06-07 10:27:10|39.89|37.49|40.1|37.7|40.1|37.7|39.89|37.49|0
1654597640000|2022-06-07 10:27:20|40.12|37.72|40.17|37.77|40.17|37.77|40.12|37.72|0
1654597650000|2022-06-07 10:27:30|40.12|37.72|40.12|37.72|40.17|37.77|40.12|37.72|0
1654597660000|2022-06-07 10:27:40|40.1|37.7|40.08|37.68|40.1|37.7|40.03|37.63|0
1654597670000|2022-06-07 10:27:50|40.17|37.77|40.1|37.7|40.17|37.77|40.1|37.7|0
1654597680000|2022-06-07 10:28:00|40.03|37.63|39.99|37.59|40.03|37.63|39.94|37.54|0
1654597700000|2022-06-07 10:28:20|39.94|37.54|40.01|37.61|40.01|37.61|39.94|37.54|0
1654597710000|2022-06-07 10:28:30|40.08|37.68|40.03|37.63|40.08|37.68|40.03|37.63|0
1654597720000|2022-06-07 10:28:40|40.08|37.68|40.08|37.68|40.08|37.68|40.08|37.68|0
1654597730000|2022-06-07 10:28:50|40.05|37.65|40.03|37.63|40.05|37.65|40.03|37.63|0
1654597740000|2022-06-07 10:29:00|39.99|37.59|39.94|37.54|39.99|37.59|39.94|37.54|0
1654597750000|2022-06-07 10:29:10|39.99|37.59|39.99|37.59|40.01|37.61|39.99|37.59|0
1654597760000|2022-06-07 10:29:20|40.01|37.61|39.94|37.54|40.03|37.63|39.94|37.54|0
1654597770000|2022-06-07 10:29:30|39.89|37.49|39.8|37.4|39.89|37.49|39.8|37.4|0
1654597780000|2022-06-07 10:29:40|39.85|37.45|39.8|37.4|39.85|37.45|39.8|37.4|0
1654597800000|2022-06-07 10:30:00|39.82|37.42|39.8|37.4|39.82|37.42|39.8|37.4|0
1654597810000|2022-06-07 10:30:10|39.85|37.45|39.92|37.52|39.94|37.54|39.85|37.45|0
1654597820000|2022-06-07 10:30:20|39.94|37.54|39.92|37.52|39.94|37.54|39.89|37.49|0
1654597830000|2022-06-07 10:30:30|39.94|37.54|39.87|37.47|39.94|37.54|39.85|37.45|0
1654597840000|2022-06-07 10:30:40|39.85|37.45|39.99|37.59|39.99|37.59|39.85|37.45|0
1654597850000|2022-06-07 10:30:50|40.03|37.63|40.05|37.65|40.08|37.68|40.03|37.63|0
1654597860000|2022-06-07 10:31:00|40.03|37.63|40.08|37.68|40.12|37.72|40.03|37.63|0
1654597870000|2022-06-07 10:31:10|40.12|37.72|40.12|37.72|40.12|37.72|40.12|37.72|0
1654597880000|2022-06-07 10:31:20|40.4|38|40.49|38.09|40.49|38.09|40.4|38|0
1654597890000|2022-06-07 10:31:30|40.45|38.05|40.45|38.05|40.49|38.09|40.45|38.05|0
1654597900000|2022-06-07 10:31:40|40.35|37.95|40.4|38|40.4|38|40.35|37.95|0
1654597910000|2022-06-07 10:31:50|40.45|38.05|40.35|37.95|40.45|38.05|40.35|37.95|0
1654597920000|2022-06-07 10:32:00|40.31|37.91|40.31|37.91|40.31|37.91|40.31|37.91|0
1654597930000|2022-06-07 10:32:10|40.26|37.86|40.33|37.93|40.33|37.93|40.26|37.86|0
1654597940000|2022-06-07 10:32:20|40.31|37.91|40.35|37.95|40.35|37.95|40.31|37.91|0
1654597950000|2022-06-07 10:32:30|40.45|38.05|40.45|38.05|40.45|38.05|40.42|38.02|0
1654597960000|2022-06-07 10:32:40|40.4|38|40.4|38|40.4|38|40.4|38|0
1654597970000|2022-06-07 10:32:50|40.38|37.98|40.38|37.98|40.38|37.98|40.38|37.98|0
1654597980000|2022-06-07 10:33:00|40.33|37.93|40.35|37.95|40.35|37.95|40.33|37.93|0
1654597990000|2022-06-07 10:33:10|40.33|37.93|40.26|37.86|40.33|37.93|40.26|37.86|0
1654598000000|2022-06-07 10:33:20|40.31|37.91|40.49|38.09|40.49|38.09|40.26|37.86|0
1654598010000|2022-06-07 10:33:30|40.45|38.05|40.45|38.05|40.49|38.09|40.45|38.05|0
1654598030000|2022-06-07 10:33:50|40.47|38.07|40.49|38.09|40.52|38.12|40.45|38.05|0
1654598040000|2022-06-07 10:34:00|40.54|38.14|40.54|38.14|40.54|38.14|40.54|38.14|0
1654598050000|2022-06-07 10:34:10|40.59|38.19|40.54|38.14|40.59|38.19|40.54|38.14|0
1654598070000|2022-06-07 10:34:30|40.51|38.11|40.49|38.09|40.54|38.14|40.49|38.09|0
1654598080000|2022-06-07 10:34:40|40.51|38.11|40.49|38.09|40.51|38.11|40.49|38.09|0
1654598100000|2022-06-07 10:35:00|40.54|38.14|40.49|38.09|40.54|38.14|40.49|38.09|0
1654598110000|2022-06-07 10:35:10|40.45|38.05|40.54|38.14|40.54|38.14|40.45|38.05|0
1654598120000|2022-06-07 10:35:20|40.45|38.05|40.45|38.05|40.45|38.05|40.42|38.02|0
1654598130000|2022-06-07 10:35:30|40.49|38.09|40.49|38.09|40.49|38.09|40.49|38.09|0
1654598150000|2022-06-07 10:35:50|40.51|38.11|40.49|38.09|40.51|38.11|40.49|38.09|0
1654598160000|2022-06-07 10:36:00|40.45|38.05|40.47|38.07|40.47|38.07|40.45|38.05|0
1654598170000|2022-06-07 10:36:10|40.49|38.09|40.49|38.09|40.49|38.09|40.45|38.05|0
1654598180000|2022-06-07 10:36:20|40.56|38.16|40.63|38.23|40.63|38.23|40.56|38.16|0
1654598190000|2022-06-07 10:36:30|40.68|38.28|40.68|38.28|40.68|38.28|40.63|38.23|0
1654598200000|2022-06-07 10:36:40|40.72|38.32|40.68|38.28|40.77|38.37|40.68|38.28|0
1654598210000|2022-06-07 10:36:50|40.7|38.3|40.72|38.32|40.72|38.32|40.7|38.3|0
1654598220000|2022-06-07 10:37:00|40.7|38.3|40.72|38.32|40.72|38.32|40.68|38.28|0
1654598230000|2022-06-07 10:37:10|40.75|38.35|40.82|38.42|40.82|38.42|40.75|38.35|0
1654598240000|2022-06-07 10:37:20|41.01|38.61|40.96|38.56|41.01|38.61|40.96|38.56|0
1654598250000|2022-06-07 10:37:30|40.91|38.51|40.93|38.53|40.93|38.53|40.91|38.51|0
1654598260000|2022-06-07 10:37:40|40.96|38.56|40.77|38.37|40.96|38.56|40.77|38.37|0
1654598270000|2022-06-07 10:37:50|40.79|38.39|40.82|38.42|40.82|38.42|40.79|38.39|0
1654598280000|2022-06-07 10:38:00|40.84|38.44|40.82|38.42|40.84|38.44|40.82|38.42|0
1654598290000|2022-06-07 10:38:10|40.77|38.37|40.77|38.37|40.77|38.37|40.77|38.37|0
1654598300000|2022-06-07 10:38:20|40.82|38.42|40.82|38.42|40.82|38.42|40.82|38.42|0
1654598310000|2022-06-07 10:38:30|40.84|38.44|40.77|38.37|40.84|38.44|40.77|38.37|0
1654598320000|2022-06-07 10:38:40|40.82|38.42|40.77|38.37|40.82|38.42|40.77|38.37|0
1654598330000|2022-06-07 10:38:50|40.75|38.35|40.77|38.37|40.77|38.37|40.75|38.35|0
1654598340000|2022-06-07 10:39:00|40.82|38.42|40.82|38.42|40.82|38.42|40.82|38.42|0
1654598350000|2022-06-07 10:39:10|40.77|38.37|40.77|38.37|40.77|38.37|40.77|38.37|0
1654598360000|2022-06-07 10:39:20|40.82|38.42|40.91|38.51|40.91|38.51|40.82|38.42|0
1654598370000|2022-06-07 10:39:30|40.96|38.56|40.96|38.56|40.96|38.56|40.96|38.56|0
1654598380000|2022-06-07 10:39:40|40.93|38.53|40.91|38.51|40.93|38.53|40.91|38.51|0
1654598390000|2022-06-07 10:39:50|40.86|38.46|40.89|38.49|40.89|38.49|40.86|38.46|0
1654598400000|2022-06-07 10:40:00|40.91|38.51|40.96|38.56|40.96|38.56|40.91|38.51|0
1654598420000|2022-06-07 10:40:20|40.86|38.46|40.86|38.46|40.86|38.46|40.86|38.46|0
1654598430000|2022-06-07 10:40:30|40.84|38.44|40.82|38.42|40.84|38.44|40.82|38.42|0
1654598440000|2022-06-07 10:40:40|40.86|38.46|41.18|38.78|41.18|38.78|40.86|38.46|0
1654598450000|2022-06-07 10:40:50|40.62|38.22|40.57|38.17|40.62|38.22|40.57|38.17|0
1654598460000|2022-06-07 10:41:00|41.2|38.8|41.25|38.85|41.25|38.85|41.2|38.8|0
1654598470000|2022-06-07 10:41:10|41.22|38.82|41.2|38.8|41.3|38.9|41.2|38.8|0
1654598480000|2022-06-07 10:41:20|41.25|38.85|41.25|38.85|41.25|38.85|41.25|38.85|0
1654598490000|2022-06-07 10:41:30|41.22|38.82|41.2|38.8|41.22|38.82|41.2|38.8|0
1654598500000|2022-06-07 10:41:40|41.15|38.75|41.18|38.78|41.18|38.78|41.15|38.75|0
1654598510000|2022-06-07 10:41:50|41.2|38.8|41.2|38.8|41.2|38.8|41.15|38.75|0
1654598520000|2022-06-07 10:42:00|41.15|38.75|41.13|38.73|41.15|38.75|41.13|38.73|0
1654598530000|2022-06-07 10:42:10|41.15|38.75|41.11|38.71|41.15|38.75|41.11|38.71|0
1654598550000|2022-06-07 10:42:30|41.08|38.68|41.06|38.66|41.11|38.71|41.06|38.66|0
1654598560000|2022-06-07 10:42:40|41.04|38.64|41.06|38.66|41.06|38.66|41.04|38.64|0
1654598570000|2022-06-07 10:42:50|41.01|38.61|40.97|38.57|41.01|38.61|40.97|38.57|0
1654598580000|2022-06-07 10:43:00|41.01|38.61|40.83|38.43|41.01|38.61|40.83|38.43|0
1654598590000|2022-06-07 10:43:10|40.8|38.4|40.78|38.38|40.8|38.4|40.78|38.38|0
1654598600000|2022-06-07 10:43:20|40.73|38.33|40.78|38.38|40.78|38.38|40.73|38.33|0
1654598610000|2022-06-07 10:43:30|40.8|38.4|40.8|38.4|40.8|38.4|40.8|38.4|0
1654598620000|2022-06-07 10:43:40|40.83|38.43|40.87|38.47|40.87|38.47|40.83|38.43|0
1654598630000|2022-06-07 10:43:50|40.9|38.5|40.92|38.52|40.92|38.52|40.9|38.5|0
1654598640000|2022-06-07 10:44:00|40.97|38.57|40.87|38.47|40.97|38.57|40.87|38.47|0
1654598650000|2022-06-07 10:44:10|40.9|38.5|40.83|38.43|40.9|38.5|40.78|38.38|0
1654598660000|2022-06-07 10:44:20|40.8|38.4|40.73|38.33|40.8|38.4|40.73|38.33|0
1654598670000|2022-06-07 10:44:30|40.71|38.31|40.73|38.33|40.78|38.38|40.71|38.31|0
1654598680000|2022-06-07 10:44:40|40.69|38.29|40.66|38.26|40.69|38.29|40.66|38.26|0
1654598690000|2022-06-07 10:44:50|40.69|38.29|40.66|38.26|40.69|38.29|40.66|38.26|0
1654598700000|2022-06-07 10:45:00|40.69|38.29|40.66|38.26|40.69|38.29|40.64|38.24|0
1654598710000|2022-06-07 10:45:10|40.73|38.33|40.75|38.35|40.78|38.38|40.73|38.33|0
1654598720000|2022-06-07 10:45:20|40.78|38.38|40.78|38.38|40.78|38.38|40.78|38.38|0
1654598730000|2022-06-07 10:45:30|40.75|38.35|40.75|38.35|40.78|38.38|40.75|38.35|0
1654598740000|2022-06-07 10:45:40|40.83|38.43|40.89|38.49|40.89|38.49|40.83|38.43|0
1654598750000|2022-06-07 10:45:50|40.87|38.47|40.83|38.43|40.87|38.47|40.8|38.4|0
1654598760000|2022-06-07 10:46:00|40.85|38.45|40.83|38.43|40.85|38.45|40.83|38.43|0
1654598770000|2022-06-07 10:46:10|40.87|38.47|40.85|38.45|40.87|38.47|40.85|38.45|0
1654598780000|2022-06-07 10:46:20|40.87|38.47|40.97|38.57|40.97|38.57|40.87|38.47|0
1654598790000|2022-06-07 10:46:30|40.99|38.59|40.94|38.54|40.99|38.59|40.94|38.54|0
1654598800000|2022-06-07 10:46:40|40.97|38.57|41.06|38.66|41.06|38.66|40.97|38.57|0
1654598810000|2022-06-07 10:46:50|41.11|38.71|41.11|38.71|41.11|38.71|41.11|38.71|0
1654598820000|2022-06-07 10:47:00|41.08|38.68|41.01|38.61|41.08|38.68|41.01|38.61|0
1654598830000|2022-06-07 10:47:10|41.06|38.66|41.06|38.66|41.06|38.66|41.06|38.66|0
1654598840000|2022-06-07 10:47:20|41.01|38.61|41.03|38.63|41.03|38.63|41.01|38.61|0
1654598850000|2022-06-07 10:47:30|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1654598860000|2022-06-07 10:47:40|40.99|38.59|40.96|38.56|40.99|38.59|40.96|38.56|0
1654598870000|2022-06-07 10:47:50|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1654598880000|2022-06-07 10:48:00|41.06|38.66|41.06|38.66|41.06|38.66|41.06|38.66|0
1654598890000|2022-06-07 10:48:10|41.11|38.71|41.06|38.66|41.13|38.73|41.06|38.66|0
1654598900000|2022-06-07 10:48:20|40.96|38.56|41.01|38.61|41.01|38.61|40.96|38.56|0
1654598910000|2022-06-07 10:48:30|40.96|38.56|41.01|38.61|41.01|38.61|40.96|38.56|0
1654598920000|2022-06-07 10:48:40|41.08|38.68|41.2|38.8|41.2|38.8|41.08|38.68|0
1654598930000|2022-06-07 10:48:50|41.15|38.75|41.25|38.85|41.25|38.85|41.15|38.75|0
1654598940000|2022-06-07 10:49:00|41.34|38.94|41.39|38.99|41.39|38.99|41.34|38.94|0
1654598960000|2022-06-07 10:49:20|41.34|38.94|41.29|38.89|41.34|38.94|41.29|38.89|0
1654598970000|2022-06-07 10:49:30|41.34|38.94|41.34|38.94|41.34|38.94|41.34|38.94|0
1654598980000|2022-06-07 10:49:40|41.32|38.92|41.32|38.92|41.32|38.92|41.29|38.89|0
1654598990000|2022-06-07 10:49:50|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1654599000000|2022-06-07 10:50:00|41.34|38.94|41.39|38.99|41.39|38.99|41.34|38.94|0
1654599010000|2022-06-07 10:50:10|41.36|38.96|41.36|38.96|41.36|38.96|41.36|38.96|0
1654599020000|2022-06-07 10:50:20|41.39|38.99|41.39|38.99|41.43|39.03|41.39|38.99|0
1654599030000|2022-06-07 10:50:30|41.53|39.13|41.5|39.1|41.53|39.13|41.5|39.1|0
1654599040000|2022-06-07 10:50:40|41.53|39.13|41.53|39.13|41.53|39.13|41.48|39.08|0
1654599050000|2022-06-07 10:50:50|41.58|39.18|41.62|39.22|41.62|39.22|41.53|39.13|0
1654599060000|2022-06-07 10:51:00|41.58|39.18|41.58|39.18|41.58|39.18|41.55|39.15|0
1654599070000|2022-06-07 10:51:10|41.53|39.13|41.17|38.77|41.53|39.13|41.17|38.77|0
1654599080000|2022-06-07 10:51:20|41.2|38.8|41.2|38.8|41.2|38.8|41.15|38.75|0
1654599090000|2022-06-07 10:51:30|41.17|38.77|41.2|38.8|41.2|38.8|41.17|38.77|0
1654599100000|2022-06-07 10:51:40|41.22|38.82|41.2|38.8|41.22|38.82|41.2|38.8|0
1654599110000|2022-06-07 10:51:50|41.34|38.94|41.39|38.99|41.39|38.99|41.34|38.94|0
1654599120000|2022-06-07 10:52:00|41.34|38.94|41.29|38.89|41.34|38.94|41.29|38.89|0
1654599130000|2022-06-07 10:52:10|41.34|38.94|41.39|38.99|41.39|38.99|41.34|38.94|0
1654599140000|2022-06-07 10:52:20|41.43|39.03|41.53|39.13|41.53|39.13|41.43|39.03|0
1654599150000|2022-06-07 10:52:30|41.57|39.17|41.48|39.08|41.57|39.17|41.48|39.08|0
1654599160000|2022-06-07 10:52:40|41.53|39.13|41.53|39.13|41.53|39.13|41.53|39.13|0
1654599170000|2022-06-07 10:52:50|41.48|39.08|41.43|39.03|41.48|39.08|41.43|39.03|0
1654599180000|2022-06-07 10:53:00|41.36|38.96|41.29|38.89|41.36|38.96|41.29|38.89|0
1654599190000|2022-06-07 10:53:10|41.39|38.99|41.34|38.94|41.39|38.99|41.34|38.94|0
1654599200000|2022-06-07 10:53:20|41.39|38.99|41.39|38.99|41.39|38.99|41.36|38.96|0
1654599210000|2022-06-07 10:53:30|41.43|39.03|41.48|39.08|41.48|39.08|41.43|39.03|0
1654599220000|2022-06-07 10:53:40|41.46|39.06|41.39|38.99|41.46|39.06|41.39|38.99|0
1654599240000|2022-06-07 10:54:00|41.43|39.03|41.34|38.94|41.43|39.03|41.34|38.94|0
1654599260000|2022-06-07 10:54:20|41.39|38.99|41.34|38.94|41.39|38.99|41.34|38.94|0
1654599270000|2022-06-07 10:54:30|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1654599280000|2022-06-07 10:54:40|41.27|38.87|41.27|38.87|41.27|38.87|41.27|38.87|0
1654599290000|2022-06-07 10:54:50|41.29|38.89|41.34|38.94|41.34|38.94|41.29|38.89|0
1654599300000|2022-06-07 10:55:00|41.31|38.91|41.29|38.89|41.31|38.91|41.29|38.89|0
1654599320000|2022-06-07 10:55:20|41.38|38.98|41.38|38.98|41.38|38.98|41.38|38.98|0
1654599330000|2022-06-07 10:55:30|41.36|38.96|41.38|38.98|41.38|38.98|41.36|38.96|0
1654599340000|2022-06-07 10:55:40|41.34|38.94|41.38|38.98|41.38|38.98|41.34|38.94|0
1654599350000|2022-06-07 10:55:50|41.41|39.01|41.45|39.05|41.45|39.05|41.41|39.01|0
1654599360000|2022-06-07 10:56:00|41.43|39.03|41.38|38.98|41.43|39.03|41.38|38.98|0
1654599370000|2022-06-07 10:56:10|41.36|38.96|41.34|38.94|41.36|38.96|41.34|38.94|0
1654599380000|2022-06-07 10:56:20|41.38|38.98|41.29|38.89|41.38|38.98|41.29|38.89|0
1654599390000|2022-06-07 10:56:30|41.24|38.84|41.29|38.89|41.29|38.89|41.24|38.84|0
1654599400000|2022-06-07 10:56:40|41.34|38.94|41.34|38.94|41.34|38.94|41.29|38.89|0
1654599420000|2022-06-07 10:57:00|41.38|38.98|41.34|38.94|41.38|38.98|41.29|38.89|0
1654599430000|2022-06-07 10:57:10|41.29|38.89|41.38|38.98|41.38|38.98|41.29|38.89|0
1654599440000|2022-06-07 10:57:20|41.43|39.03|41.48|39.08|41.48|39.08|41.43|39.03|0
1654599450000|2022-06-07 10:57:30|41.53|39.13|41.43|39.03|41.53|39.13|41.43|39.03|0
1654599460000|2022-06-07 10:57:40|41.41|39.01|41.43|39.03|41.43|39.03|41.38|38.98|0
1654599470000|2022-06-07 10:57:50|41.45|39.05|41.41|39.01|41.45|39.05|41.41|39.01|0
1654599480000|2022-06-07 10:58:00|41.43|39.03|41.43|39.03|41.43|39.03|41.43|39.03|0
1654599490000|2022-06-07 10:58:10|41.48|39.08|41.43|39.03|41.48|39.08|41.43|39.03|0
1654599500000|2022-06-07 10:58:20|41.38|38.98|41.43|39.03|41.43|39.03|41.38|38.98|0
1654599520000|2022-06-07 10:58:40|41.38|38.98|41.41|39.01|41.41|39.01|41.38|38.98|0
1654599530000|2022-06-07 10:58:50|41.38|38.98|41.38|38.98|41.41|39.01|41.38|38.98|0
1654599540000|2022-06-07 10:59:00|41.41|39.01|41.36|38.96|41.41|39.01|41.36|38.96|0
1654599550000|2022-06-07 10:59:10|41.15|38.75|40.63|38.23|41.15|38.75|40.63|38.23|0
1654599560000|2022-06-07 10:59:20|39.89|37.49|39.35|36.95|39.89|37.49|39.03|36.63|0
1654599570000|2022-06-07 10:59:30|39.39|36.99|39.76|37.36|39.76|37.36|39.39|36.99|0
1654599580000|2022-06-07 10:59:40|39.67|37.27|39.21|36.81|39.67|37.27|39.08|36.68|0
1654599590000|2022-06-07 10:59:50|39.08|36.68|39.26|36.86|39.26|36.86|38.85|36.45|0
1654599600000|2022-06-07 11:00:00|39.17|36.77|39.48|37.08|39.48|37.08|39.17|36.77|0
1654599610000|2022-06-07 11:00:10|39.67|37.27|39.62|37.22|39.71|37.31|39.62|37.22|0
1654599620000|2022-06-07 11:00:20|39.78|37.38|39.78|37.38|39.8|37.4|39.78|37.38|0
1654599630000|2022-06-07 11:00:30|39.73|37.33|39.73|37.33|39.87|37.47|39.67|37.27|0
1654599640000|2022-06-07 11:00:40|39.85|37.45|39.89|37.49|40.03|37.63|39.85|37.45|0
1654599650000|2022-06-07 11:00:50|39.99|37.59|40.08|37.68|40.17|37.77|39.99|37.59|0
1654599660000|2022-06-07 11:01:00|39.99|37.59|39.94|37.54|39.99|37.59|39.87|37.47|0
1654599670000|2022-06-07 11:01:10|39.89|37.49|39.96|37.56|39.96|37.56|39.89|37.49|0
1654599680000|2022-06-07 11:01:20|39.71|37.31|39.89|37.49|39.89|37.49|39.71|37.31|0
1654599690000|2022-06-07 11:01:30|39.99|37.59|39.67|37.27|39.99|37.59|39.67|37.27|0
1654599700000|2022-06-07 11:01:40|39.76|37.36|39.8|37.4|39.89|37.49|39.76|37.36|0
1654599710000|2022-06-07 11:01:50|39.71|37.31|39.71|37.31|39.71|37.31|39.67|37.27|0
1654599720000|2022-06-07 11:02:00|39.8|37.4|39.85|37.45|39.85|37.45|39.76|37.36|0
1654599730000|2022-06-07 11:02:10|39.76|37.36|39.89|37.49|39.89|37.49|39.76|37.36|0
1654599740000|2022-06-07 11:02:20|39.99|37.59|39.94|37.54|39.99|37.59|39.85|37.45|0
1654599750000|2022-06-07 11:02:30|40.08|37.68|39.99|37.59|40.08|37.68|39.99|37.59|0
1654599760000|2022-06-07 11:02:40|40.03|37.63|39.94|37.54|40.03|37.63|39.89|37.49|0
1654599770000|2022-06-07 11:02:50|39.99|37.59|39.63|37.23|39.99|37.59|39.63|37.23|0
1654599780000|2022-06-07 11:03:00|39.65|37.25|39.56|37.16|39.74|37.34|39.56|37.16|0
1654599790000|2022-06-07 11:03:10|39.52|37.12|39.42|37.02|39.52|37.12|39.38|36.98|0
1654599800000|2022-06-07 11:03:20|39.47|37.07|39.61|37.21|39.61|37.21|39.47|37.07|0
1654599810000|2022-06-07 11:03:30|39.65|37.25|40.41|38.01|40.43|38.03|39.65|37.25|0
1654599820000|2022-06-07 11:03:40|40.46|38.06|40.41|38.01|40.46|38.06|40.41|38.01|0
1654599830000|2022-06-07 11:03:50|40.39|37.99|40.18|37.78|40.39|37.99|40.09|37.69|0
1654599840000|2022-06-07 11:04:00|40.22|37.82|40.22|37.82|40.22|37.82|40.18|37.78|0
1654599850000|2022-06-07 11:04:10|40.32|37.92|40.46|38.06|40.46|38.06|40.32|37.92|0
1654599860000|2022-06-07 11:04:20|40.41|38.01|40.32|37.92|40.41|38.01|40.32|37.92|0
1654599870000|2022-06-07 11:04:30|40.27|37.87|40.32|37.92|40.32|37.92|40.27|37.87|0
1654599880000|2022-06-07 11:04:40|40.34|37.94|40.41|38.01|40.41|38.01|40.34|37.94|0
1654599900000|2022-06-07 11:05:00|40.32|37.92|40.41|38.01|40.41|38.01|40.32|37.92|0
1654599910000|2022-06-07 11:05:10|40.36|37.96|40.41|38.01|40.46|38.06|40.36|37.96|0
1654599920000|2022-06-07 11:05:20|40.36|37.96|40.27|37.87|40.36|37.96|40.22|37.82|0
1654599930000|2022-06-07 11:05:30|40.25|37.85|40.36|37.96|40.36|37.96|40.25|37.85|0
1654599940000|2022-06-07 11:05:40|40.32|37.92|40.32|37.92|40.41|38.01|40.32|37.92|0
1654599950000|2022-06-07 11:05:50|40.22|37.82|40.22|37.82|40.22|37.82|40.22|37.82|0
1654599960000|2022-06-07 11:06:00|40.27|37.87|40.27|37.87|40.27|37.87|40.18|37.78|0
1654599970000|2022-06-07 11:06:10|40.22|37.82|40.09|37.69|40.22|37.82|40.09|37.69|0
1654599980000|2022-06-07 11:06:20|40.04|37.64|40.09|37.69|40.09|37.69|40.04|37.64|0
1654599990000|2022-06-07 11:06:30|39.99|37.59|39.95|37.55|39.99|37.59|39.88|37.48|0
1654600000000|2022-06-07 11:06:40|39.99|37.59|39.72|37.32|39.99|37.59|39.72|37.32|0
1654600010000|2022-06-07 11:06:50|39.76|37.36|39.81|37.41|39.81|37.41|39.76|37.36|0
1654600020000|2022-06-07 11:07:00|39.79|37.39|39.76|37.36|39.79|37.39|39.72|37.32|0
1654600030000|2022-06-07 11:07:10|39.81|37.41|39.72|37.32|39.81|37.41|39.72|37.32|0
1654600040000|2022-06-07 11:07:20|39.76|37.36|39.81|37.41|39.81|37.41|39.76|37.36|0
1654600050000|2022-06-07 11:07:30|39.76|37.36|39.76|37.36|39.76|37.36|39.72|37.32|0
1654600060000|2022-06-07 11:07:40|39.63|37.23|39.58|37.18|39.63|37.23|39.58|37.18|0
1654600070000|2022-06-07 11:07:50|39.67|37.27|39.65|37.25|39.67|37.27|39.63|37.23|0
1654600080000|2022-06-07 11:08:00|39.67|37.27|39.72|37.32|39.76|37.36|39.67|37.27|0
1654600090000|2022-06-07 11:08:10|39.63|37.23|39.54|37.14|39.63|37.23|39.54|37.14|0
1654600100000|2022-06-07 11:08:20|39.58|37.18|39.45|37.05|39.58|37.18|39.45|37.05|0
1654600110000|2022-06-07 11:08:30|39.35|36.95|39.31|36.91|39.35|36.95|39.31|36.91|0
1654600120000|2022-06-07 11:08:40|39.26|36.86|39.26|36.86|39.4|37|39.26|36.86|0
1654600130000|2022-06-07 11:08:50|39.17|36.77|39.22|36.82|39.22|36.82|39.17|36.77|0
1654600140000|2022-06-07 11:09:00|39.24|36.84|39.22|36.82|39.26|36.86|39.22|36.82|0
1654600150000|2022-06-07 11:09:10|39.17|36.77|39.08|36.68|39.17|36.77|39.08|36.68|0
1654600160000|2022-06-07 11:09:20|39.04|36.64|38.99|36.59|39.04|36.64|38.9|36.5|0
1654600170000|2022-06-07 11:09:30|39.04|36.64|38.99|36.59|39.04|36.64|38.95|36.55|0
1654600180000|2022-06-07 11:09:40|39.04|36.64|39.04|36.64|39.13|36.73|39.04|36.64|0
1654600190000|2022-06-07 11:09:50|38.97|36.57|38.95|36.55|38.99|36.59|38.95|36.55|0
1654600200000|2022-06-07 11:10:00|38.81|36.41|38.72|36.32|38.86|36.46|38.72|36.32|0
1654600210000|2022-06-07 11:10:10|38.37|35.97|38.15|35.75|38.37|35.97|38.15|35.75|0
1654600220000|2022-06-07 11:10:20|38.08|35.68|38.1|35.7|38.1|35.7|38.01|35.61|0
1654600230000|2022-06-07 11:10:30|38.19|35.79|38.01|35.61|38.19|35.79|38.01|35.61|0
1654600240000|2022-06-07 11:10:40|37.84|35.44|37.79|35.39|37.84|35.44|37.71|35.31|0
1654600250000|2022-06-07 11:10:50|37.59|35.19|37.71|35.31|37.71|35.31|37.59|35.19|0
1654600260000|2022-06-07 11:11:00|37.73|35.33|37.79|35.39|37.88|35.48|37.73|35.33|0
1654600270000|2022-06-07 11:11:10|37.71|35.31|37.84|35.44|37.84|35.44|37.71|35.31|0
1654600280000|2022-06-07 11:11:20|37.92|35.52|37.9|35.5|37.92|35.52|37.88|35.48|0
1654600290000|2022-06-07 11:11:30|37.92|35.52|37.92|35.52|38.01|35.61|37.92|35.52|0
1654600300000|2022-06-07 11:11:40|38.01|35.61|37.92|35.52|38.01|35.61|37.88|35.48|0
1654600310000|2022-06-07 11:11:50|37.88|35.48|37.79|35.39|37.92|35.52|37.79|35.39|0
1654600320000|2022-06-07 11:12:00|37.84|35.44|38.03|35.63|38.03|35.63|37.84|35.44|0
1654600330000|2022-06-07 11:12:10|38.06|35.66|38.06|35.66|38.06|35.66|38.01|35.61|0
1654600340000|2022-06-07 11:12:20|37.99|35.59|37.84|35.44|37.99|35.59|37.84|35.44|0
1654600350000|2022-06-07 11:12:30|37.88|35.48|37.79|35.39|37.88|35.48|37.79|35.39|0
1654600360000|2022-06-07 11:12:40|37.66|35.26|37.57|35.17|37.66|35.26|37.57|35.17|0
1654600370000|2022-06-07 11:12:50|37.4|35|37.49|35.09|37.49|35.09|37.36|34.96|0
1654600380000|2022-06-07 11:13:00|37.66|35.26|37.62|35.22|37.66|35.26|37.62|35.22|0
1654600390000|2022-06-07 11:13:10|37.53|35.13|37.53|35.13|37.57|35.17|37.53|35.13|0
1654600400000|2022-06-07 11:13:20|37.49|35.09|37.53|35.13|37.53|35.13|37.36|34.96|0
1654600410000|2022-06-07 11:13:30|37.57|35.17|37.44|35.04|37.57|35.17|37.44|35.04|0
1654600420000|2022-06-07 11:13:40|37.49|35.09|37.57|35.17|37.57|35.17|37.49|35.09|0
1654600430000|2022-06-07 11:13:50|37.53|35.13|37.53|35.13|37.53|35.13|37.53|35.13|0
1654600440000|2022-06-07 11:14:00|37.49|35.09|37.27|34.87|37.49|35.09|37.27|34.87|0
1654600450000|2022-06-07 11:14:10|37.31|34.91|37.37|34.97|37.49|35.09|36.82|34.42|0
1654600460000|2022-06-07 11:14:20|37.33|34.93|37.37|34.97|37.37|34.97|37.33|34.93|0
1654600470000|2022-06-07 11:14:30|37.41|35.01|37.46|35.06|37.46|35.06|37.37|34.97|0
1654600480000|2022-06-07 11:14:40|37.41|35.01|37.59|35.19|37.59|35.19|37.41|35.01|0
1654600500000|2022-06-07 11:15:00|37.57|35.17|37.41|35.01|37.57|35.17|37.41|35.01|0
1654600510000|2022-06-07 11:15:10|37.43|35.03|37.54|35.14|37.54|35.14|37.43|35.03|0
1654600520000|2022-06-07 11:15:20|37.59|35.19|37.63|35.23|37.63|35.23|37.59|35.19|0
1654600530000|2022-06-07 11:15:30|37.59|35.19|37.65|35.25|37.65|35.25|37.59|35.19|0
1654600540000|2022-06-07 11:15:40|37.68|35.28|37.63|35.23|37.68|35.28|37.63|35.23|0
1654600550000|2022-06-07 11:15:50|37.68|35.28|37.72|35.32|37.72|35.32|37.68|35.28|0
1654600560000|2022-06-07 11:16:00|37.74|35.34|37.76|35.36|37.76|35.36|37.72|35.32|0
1654600570000|2022-06-07 11:16:10|37.74|35.34|37.7|35.3|37.74|35.34|37.7|35.3|0
1654600580000|2022-06-07 11:16:20|37.72|35.32|37.78|35.38|37.81|35.41|37.72|35.32|0
1654600590000|2022-06-07 11:16:30|37.85|35.45|37.94|35.54|37.94|35.54|37.85|35.45|0
1654600600000|2022-06-07 11:16:40|37.98|35.58|37.98|35.58|37.98|35.58|37.98|35.58|0
1654600610000|2022-06-07 11:16:50|38.03|35.63|38.16|35.76|38.16|35.76|38.03|35.63|0
1654600620000|2022-06-07 11:17:00|38.2|35.8|38.34|35.94|38.34|35.94|38.2|35.8|0
1654600630000|2022-06-07 11:17:10|38.18|35.78|38.45|36.05|38.45|36.05|38.18|35.78|0
1654600640000|2022-06-07 11:17:20|38.47|36.07|38.47|36.07|38.51|36.11|38.47|36.07|0
1654600650000|2022-06-07 11:17:30|38.4|36|38.29|35.89|38.4|36|38.29|35.89|0
1654600660000|2022-06-07 11:17:40|38.22|35.82|38.27|35.87|38.27|35.87|38.22|35.82|0
1654600670000|2022-06-07 11:17:50|38.25|35.85|38.34|35.94|38.36|35.96|38.25|35.85|0
1654600680000|2022-06-07 11:18:00|38.31|35.91|38.34|35.94|38.34|35.94|38.29|35.89|0
1654600690000|2022-06-07 11:18:10|38.29|35.89|38.29|35.89|38.29|35.89|38.25|35.85|0
1654600700000|2022-06-07 11:18:20|38.27|35.87|38.25|35.85|38.27|35.87|38.2|35.8|0
1654600710000|2022-06-07 11:18:30|38.2|35.8|38.25|35.85|38.25|35.85|38.2|35.8|0
1654600720000|2022-06-07 11:18:40|38.29|35.89|38.47|36.07|38.47|36.07|38.29|35.89|0
1654600730000|2022-06-07 11:18:50|38.45|36.05|38.43|36.03|38.47|36.07|38.43|36.03|0
1654600740000|2022-06-07 11:19:00|38.47|36.07|38.51|36.11|38.51|36.11|38.47|36.07|0
1654600750000|2022-06-07 11:19:10|38.47|36.07|38.34|35.94|38.47|36.07|38.34|35.94|0
1654600760000|2022-06-07 11:19:20|38.42|36.02|38.54|36.14|38.54|36.14|38.42|36.02|0
1654600770000|2022-06-07 11:19:30|38.6|36.2|38.65|36.25|38.69|36.29|38.6|36.2|0
1654600780000|2022-06-07 11:19:40|38.6|36.2|38.47|36.07|38.6|36.2|38.42|36.02|0
1654600790000|2022-06-07 11:19:50|38.56|36.16|38.58|36.18|38.58|36.18|38.56|36.16|0
1654600800000|2022-06-07 11:20:00|38.6|36.2|38.65|36.25|38.65|36.25|38.56|36.16|0
1654600810000|2022-06-07 11:20:10|38.6|36.2|38.65|36.25|38.65|36.25|38.6|36.2|0
1654600820000|2022-06-07 11:20:20|38.6|36.2|38.56|36.16|38.6|36.2|38.51|36.11|0
1654600830000|2022-06-07 11:20:30|38.51|36.11|38.51|36.11|38.51|36.11|38.42|36.02|0
1654600840000|2022-06-07 11:20:40|38.47|36.07|38.45|36.05|38.47|36.07|38.45|36.05|0
1654600850000|2022-06-07 11:20:50|38.42|36.02|38.38|35.98|38.47|36.07|38.38|35.98|0
1654600860000|2022-06-07 11:21:00|38.4|36|38.34|35.94|38.4|36|38.34|35.94|0
1654600870000|2022-06-07 11:21:10|38.38|35.98|38.31|35.91|38.38|35.98|38.29|35.89|0
1654600880000|2022-06-07 11:21:20|38.34|35.94|38.27|35.87|38.36|35.96|38.27|35.87|0
1654600890000|2022-06-07 11:21:30|38.29|35.89|38.34|35.94|38.34|35.94|38.29|35.89|0
1654600900000|2022-06-07 11:21:40|38.38|35.98|38.36|35.96|38.47|36.07|38.36|35.96|0
1654600910000|2022-06-07 11:21:50|38.29|35.89|38.29|35.89|38.29|35.89|38.29|35.89|0
1654600920000|2022-06-07 11:22:00|38.25|35.85|38.33|35.93|38.33|35.93|38.25|35.85|0
1654600930000|2022-06-07 11:22:10|38.36|35.96|38.29|35.89|38.38|35.98|38.29|35.89|0
1654600940000|2022-06-07 11:22:20|38.38|35.98|38.45|36.05|38.51|36.11|38.38|35.98|0
1654600950000|2022-06-07 11:22:30|38.38|35.98|38.45|36.05|38.45|36.05|38.38|35.98|0
1654600960000|2022-06-07 11:22:40|38.42|36.02|38.56|36.16|38.56|36.16|38.42|36.02|0
1654600970000|2022-06-07 11:22:50|38.6|36.2|38.56|36.16|38.6|36.2|38.56|36.16|0
1654600980000|2022-06-07 11:23:00|38.51|36.11|38.6|36.2|38.6|36.2|38.51|36.11|0
1654600990000|2022-06-07 11:23:10|38.56|36.16|38.56|36.16|38.56|36.16|38.53|36.13|0
1654601000000|2022-06-07 11:23:20|38.6|36.2|38.56|36.16|38.6|36.2|38.56|36.16|0
1654601010000|2022-06-07 11:23:30|38.6|36.2|38.62|36.22|38.62|36.22|38.6|36.2|0
1654601020000|2022-06-07 11:23:40|38.6|36.2|38.6|36.2|38.65|36.25|38.6|36.2|0
1654601030000|2022-06-07 11:23:50|38.56|36.16|38.56|36.16|38.56|36.16|38.51|36.11|0
1654601040000|2022-06-07 11:24:00|38.6|36.2|38.6|36.2|38.6|36.2|38.56|36.16|0
1654601050000|2022-06-07 11:24:10|38.56|36.16|38.6|36.2|38.6|36.2|38.56|36.16|0
1654601060000|2022-06-07 11:24:20|38.58|36.18|38.65|36.25|38.65|36.25|38.58|36.18|0
1654601070000|2022-06-07 11:24:30|38.67|36.27|38.6|36.2|38.67|36.27|38.6|36.2|0
1654601080000|2022-06-07 11:24:40|38.65|36.25|38.65|36.25|38.67|36.27|38.65|36.25|0
1654601090000|2022-06-07 11:24:50|38.6|36.2|38.65|36.25|38.65|36.25|38.6|36.2|0
1654601100000|2022-06-07 11:25:00|38.62|36.22|38.65|36.25|38.65|36.25|38.62|36.22|0
1654601110000|2022-06-07 11:25:10|38.69|36.29|38.69|36.29|38.69|36.29|38.65|36.25|0
1654601120000|2022-06-07 11:25:20|38.74|36.34|38.65|36.25|38.74|36.34|38.65|36.25|0
1654601130000|2022-06-07 11:25:30|38.62|36.22|38.6|36.2|38.62|36.22|38.56|36.16|0
1654601140000|2022-06-07 11:25:40|38.58|36.18|38.51|36.11|38.58|36.18|38.51|36.11|0
1654601150000|2022-06-07 11:25:50|38.6|36.2|38.65|36.25|38.65|36.25|38.6|36.2|0
1654601160000|2022-06-07 11:26:00|38.56|36.16|38.49|36.09|38.56|36.16|38.49|36.09|0
1654601170000|2022-06-07 11:26:10|38.47|36.07|38.51|36.11|38.56|36.16|38.47|36.07|0
1654601180000|2022-06-07 11:26:20|38.47|36.07|38.51|36.11|38.51|36.11|38.47|36.07|0
1654601190000|2022-06-07 11:26:30|38.56|36.16|38.56|36.16|38.56|36.16|38.56|36.16|0
1654601200000|2022-06-07 11:26:40|38.58|36.18|38.51|36.11|38.58|36.18|38.51|36.11|0
1654601210000|2022-06-07 11:26:50|38.47|36.07|38.47|36.07|38.51|36.11|38.47|36.07|0
1654601220000|2022-06-07 11:27:00|38.42|36.02|38.51|36.11|38.51|36.11|38.35|35.95|0
1654601230000|2022-06-07 11:27:10|38.6|36.2|38.69|36.29|38.69|36.29|38.6|36.2|0
1654601240000|2022-06-07 11:27:20|38.78|36.38|38.78|36.38|38.78|36.38|38.78|36.38|0
1654601250000|2022-06-07 11:27:30|38.8|36.4|38.85|36.45|38.85|36.45|38.8|36.4|0
1654601260000|2022-06-07 11:27:40|38.78|36.38|38.82|36.42|38.85|36.45|38.78|36.38|0
1654601270000|2022-06-07 11:27:50|38.78|36.38|38.8|36.4|38.8|36.4|38.76|36.36|0
1654601280000|2022-06-07 11:28:00|38.82|36.42|38.78|36.38|38.82|36.42|38.73|36.33|0
1654601290000|2022-06-07 11:28:10|38.73|36.33|38.82|36.42|38.82|36.42|38.73|36.33|0
1654601300000|2022-06-07 11:28:20|38.89|36.49|38.87|36.47|38.89|36.49|38.87|36.47|0
1654601310000|2022-06-07 11:28:30|38.91|36.51|38.91|36.51|38.91|36.51|38.91|36.51|0
1654601320000|2022-06-07 11:28:40|38.87|36.47|38.91|36.51|38.91|36.51|38.84|36.44|0
1654601330000|2022-06-07 11:28:50|38.87|36.47|38.82|36.42|38.87|36.47|38.82|36.42|0
1654601340000|2022-06-07 11:29:00|38.91|36.51|39.05|36.65|39.11|36.71|38.91|36.51|0
1654601350000|2022-06-07 11:29:10|39|36.6|39|36.6|39|36.6|39|36.6|0
1654601360000|2022-06-07 11:29:20|39.05|36.65|39|36.6|39.05|36.65|39|36.6|0
1654601370000|2022-06-07 11:29:30|39.09|36.69|39.18|36.78|39.27|36.87|39.09|36.69|0
1654601380000|2022-06-07 11:29:40|39.23|36.83|39.23|36.83|39.23|36.83|39.23|36.83|0
1654601390000|2022-06-07 11:29:50|39.14|36.74|39.09|36.69|39.14|36.74|39.05|36.65|0
1654601400000|2022-06-07 11:30:00|39.05|36.65|38.91|36.51|39.05|36.65|38.91|36.51|0
1654601410000|2022-06-07 11:30:10|38.96|36.56|38.96|36.56|38.96|36.56|38.91|36.51|0
1654601420000|2022-06-07 11:30:20|39.05|36.65|39.02|36.62|39.05|36.65|38.96|36.56|0
1654601430000|2022-06-07 11:30:30|39.14|36.74|39.09|36.69|39.14|36.74|39.09|36.69|0
1654601440000|2022-06-07 11:30:40|39.14|36.74|39.18|36.78|39.18|36.78|39.14|36.74|0
1654601450000|2022-06-07 11:30:50|39.14|36.74|39|36.6|39.14|36.74|39|36.6|0
1654601460000|2022-06-07 11:31:00|39.07|36.67|39.14|36.74|39.14|36.74|39.05|36.65|0
1654601470000|2022-06-07 11:31:10|39.09|36.69|39.14|36.74|39.18|36.78|39.09|36.69|0
1654601480000|2022-06-07 11:31:20|39.09|36.69|39|36.6|39.09|36.69|39|36.6|0
1654601490000|2022-06-07 11:31:30|39.09|36.69|39.18|36.78|39.18|36.78|39.09|36.69|0
1654601500000|2022-06-07 11:31:40|39.09|36.69|39.09|36.69|39.09|36.69|39.05|36.65|0
1654601510000|2022-06-07 11:31:50|39.05|36.65|39|36.6|39.05|36.65|39|36.6|0
1654601520000|2022-06-07 11:32:00|39.05|36.65|39.05|36.65|39.09|36.69|39.05|36.65|0
1654601530000|2022-06-07 11:32:10|39.09|36.69|39.05|36.65|39.09|36.69|39.05|36.65|0
1654601540000|2022-06-07 11:32:20|39.18|36.78|39.14|36.74|39.18|36.78|39.05|36.65|0
1654601550000|2022-06-07 11:32:30|39.09|36.69|39.09|36.69|39.09|36.69|39.09|36.69|0
1654601560000|2022-06-07 11:32:40|39.05|36.65|39.09|36.69|39.09|36.69|39.05|36.65|0
1654601570000|2022-06-07 11:32:50|39.05|36.65|39.05|36.65|39.05|36.65|39.05|36.65|0
1654601580000|2022-06-07 11:33:00|39.09|36.69|39|36.6|39.09|36.69|39|36.6|0
1654601590000|2022-06-07 11:33:10|39.05|36.65|39|36.6|39.05|36.65|39|36.6|0
1654601600000|2022-06-07 11:33:20|38.96|36.56|38.96|36.56|38.96|36.56|38.96|36.56|0
1654601610000|2022-06-07 11:33:30|38.91|36.51|39|36.6|39|36.6|38.91|36.51|0
1654601620000|2022-06-07 11:33:40|39.05|36.65|38.96|36.56|39.05|36.65|38.96|36.56|0
1654601630000|2022-06-07 11:33:50|39|36.6|39|36.6|39|36.6|38.96|36.56|0
1654601640000|2022-06-07 11:34:00|39.02|36.62|39|36.6|39.05|36.65|39|36.6|0
1654601650000|2022-06-07 11:34:10|39.05|36.65|39.14|36.74|39.14|36.74|39.05|36.65|0
1654601660000|2022-06-07 11:34:20|39.11|36.71|39.32|36.92|39.32|36.92|39.11|36.71|0
1654601670000|2022-06-07 11:34:30|39.27|36.87|39.23|36.83|39.34|36.94|39.23|36.83|0
1654601680000|2022-06-07 11:34:40|39.32|36.92|39.32|36.92|39.32|36.92|39.32|36.92|0
1654601690000|2022-06-07 11:34:50|39.23|36.83|39.23|36.83|39.27|36.87|39.23|36.83|0
1654601700000|2022-06-07 11:35:00|39.25|36.85|39.27|36.87|39.27|36.87|39.23|36.83|0
1654601710000|2022-06-07 11:35:10|39.23|36.83|39.23|36.83|39.23|36.83|39.23|36.83|0
1654601720000|2022-06-07 11:35:20|39.18|36.78|39.09|36.69|39.18|36.78|39.09|36.69|0
1654601730000|2022-06-07 11:35:30|39.18|36.78|39.23|36.83|39.23|36.83|39.18|36.78|0
1654601740000|2022-06-07 11:35:40|39.27|36.87|39.36|36.96|39.36|36.96|39.27|36.87|0
1654601750000|2022-06-07 11:35:50|39.41|37.01|39.36|36.96|39.41|37.01|39.34|36.94|0
1654601760000|2022-06-07 11:36:00|39.34|36.94|39.38|36.98|39.38|36.98|39.29|36.89|0
1654601770000|2022-06-07 11:36:10|39.41|37.01|39.36|36.96|39.41|37.01|39.36|36.96|0
1654601780000|2022-06-07 11:36:20|39.41|37.01|39.36|36.96|39.41|37.01|39.36|36.96|0
1654601790000|2022-06-07 11:36:30|39.32|36.92|39.32|36.92|39.32|36.92|39.32|36.92|0
1654601800000|2022-06-07 11:36:40|39.36|36.96|39.29|36.89|39.36|36.96|39.29|36.89|0
1654601810000|2022-06-07 11:36:50|39.27|36.87|39.27|36.87|39.27|36.87|39.27|36.87|0
1654601830000|2022-06-07 11:37:10|39.25|36.85|39.27|36.87|39.27|36.87|39.25|36.85|0
1654601840000|2022-06-07 11:37:20|39.29|36.89|39.27|36.87|39.29|36.89|39.27|36.87|0
1654601850000|2022-06-07 11:37:30|39.32|36.92|39.32|36.92|39.32|36.92|39.27|36.87|0
1654601860000|2022-06-07 11:37:40|39.27|36.87|39.27|36.87|39.27|36.87|39.27|36.87|0
1654601870000|2022-06-07 11:37:50|39.32|36.92|39.41|37.01|39.41|37.01|39.32|36.92|0
1654601880000|2022-06-07 11:38:00|39.36|36.96|39.27|36.87|39.36|36.96|39.27|36.87|0
1654601890000|2022-06-07 11:38:10|39.18|36.78|39.18|36.78|39.23|36.83|39.18|36.78|0
1654601900000|2022-06-07 11:38:20|39.23|36.83|39.34|36.94|39.34|36.94|39.23|36.83|0
1654601910000|2022-06-07 11:38:30|39.32|36.92|39.27|36.87|39.32|36.92|39.27|36.87|0
1654601920000|2022-06-07 11:38:40|39.25|36.85|39.25|36.85|39.25|36.85|39.25|36.85|0
1654601930000|2022-06-07 11:38:50|39.27|36.87|39.27|36.87|39.27|36.87|39.22|36.82|0
1654601940000|2022-06-07 11:39:00|39.29|36.89|39.25|36.85|39.29|36.89|39.25|36.85|0
1654601950000|2022-06-07 11:39:10|39.27|36.87|39.36|36.96|39.36|36.96|39.27|36.87|0
1654601960000|2022-06-07 11:39:20|39.32|36.92|39.32|36.92|39.32|36.92|39.32|36.92|0
1654601980000|2022-06-07 11:39:40|39.27|36.87|39.27|36.87|39.27|36.87|39.27|36.87|0
1654601990000|2022-06-07 11:39:50|39.22|36.82|39.27|36.87|39.27|36.87|39.22|36.82|0
1654602000000|2022-06-07 11:40:00|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1654602010000|2022-06-07 11:40:10|39.22|36.82|39.18|36.78|39.22|36.82|39.18|36.78|0
1654602020000|2022-06-07 11:40:20|39.13|36.73|39.13|36.73|39.13|36.73|39.13|36.73|0
1654602030000|2022-06-07 11:40:30|39.18|36.78|39.22|36.82|39.22|36.82|39.18|36.78|0
1654602040000|2022-06-07 11:40:40|39.18|36.78|39.2|36.8|39.22|36.82|39.18|36.78|0
1654602050000|2022-06-07 11:40:50|39.18|36.78|39.13|36.73|39.18|36.78|39.13|36.73|0
1654602060000|2022-06-07 11:41:00|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1654602070000|2022-06-07 11:41:10|39|36.6|39|36.6|39|36.6|39|36.6|0
1654602080000|2022-06-07 11:41:20|39.04|36.64|39.09|36.69|39.09|36.69|39.04|36.64|0
1654602090000|2022-06-07 11:41:30|39.04|36.64|39.09|36.69|39.09|36.69|39.04|36.64|0
1654602100000|2022-06-07 11:41:40|39.06|36.66|39.04|36.64|39.13|36.73|39.04|36.64|0
1654602110000|2022-06-07 11:41:50|39.02|36.62|39|36.6|39.04|36.64|39|36.6|0
1654602120000|2022-06-07 11:42:00|39.04|36.64|39|36.6|39.04|36.64|39|36.6|0
1654602130000|2022-06-07 11:42:10|39.02|36.62|39|36.6|39.02|36.62|39|36.6|0
1654602150000|2022-06-07 11:42:30|39.02|36.62|39|36.6|39.02|36.62|39|36.6|0
1654602160000|2022-06-07 11:42:40|38.97|36.57|39|36.6|39|36.6|38.97|36.57|0
1654602180000|2022-06-07 11:43:00|39.02|36.62|39|36.6|39.02|36.62|39|36.6|0
1654602240000|2022-06-07 11:44:00|39.04|36.64|39|36.6|39.04|36.64|39|36.6|0
1654602260000|2022-06-07 11:44:20|38.97|36.57|39.04|36.64|39.04|36.64|38.97|36.57|0
1654602270000|2022-06-07 11:44:30|39|36.6|38.97|36.57|39|36.6|38.97|36.57|0
1654602280000|2022-06-07 11:44:40|38.91|36.51|38.86|36.46|38.91|36.51|38.79|36.39|0
1654602300000|2022-06-07 11:45:00|38.84|36.44|38.86|36.46|38.86|36.46|38.84|36.44|0
1654602310000|2022-06-07 11:45:10|38.91|36.51|38.91|36.51|38.91|36.51|38.91|36.51|0
1654602320000|2022-06-07 11:45:20|38.95|36.55|38.95|36.55|38.95|36.55|38.95|36.55|0
1654602330000|2022-06-07 11:45:30|38.91|36.51|38.91|36.51|38.91|36.51|38.86|36.46|0
1654602340000|2022-06-07 11:45:40|38.86|36.46|38.86|36.46|38.86|36.46|38.86|36.46|0
1654602350000|2022-06-07 11:45:50|38.91|36.51|38.91|36.51|38.91|36.51|38.91|36.51|0
1654602360000|2022-06-07 11:46:00|38.95|36.55|38.88|36.48|38.95|36.55|38.86|36.46|0
1654602370000|2022-06-07 11:46:10|38.86|36.46|38.86|36.46|38.86|36.46|38.86|36.46|0
1654602390000|2022-06-07 11:46:30|38.84|36.44|38.86|36.46|38.86|36.46|38.84|36.44|0
1654602400000|2022-06-07 11:46:40|38.91|36.51|38.91|36.51|38.95|36.55|38.91|36.51|0
1654602410000|2022-06-07 11:46:50|38.86|36.46|38.91|36.51|38.91|36.51|38.86|36.46|0
1654602420000|2022-06-07 11:47:00|38.86|36.46|38.86|36.46|38.86|36.46|38.86|36.46|0
1654602430000|2022-06-07 11:47:10|38.91|36.51|38.91|36.51|38.91|36.51|38.91|36.51|0
1654602440000|2022-06-07 11:47:20|38.95|36.55|39.13|36.73|39.13|36.73|38.95|36.55|0
1654602450000|2022-06-07 11:47:30|39.09|36.69|39.04|36.64|39.09|36.69|39.04|36.64|0
1654602460000|2022-06-07 11:47:40|39.09|36.69|39.13|36.73|39.13|36.73|39.09|36.69|0
1654602470000|2022-06-07 11:47:50|39.18|36.78|39.13|36.73|39.18|36.78|39.13|36.73|0
1654602480000|2022-06-07 11:48:00|39.09|36.69|39.13|36.73|39.13|36.73|39.09|36.69|0
1654602490000|2022-06-07 11:48:10|39.18|36.78|39.13|36.73|39.18|36.78|39.13|36.73|0
1654602500000|2022-06-07 11:48:20|39.18|36.78|39.13|36.73|39.18|36.78|39.13|36.73|0
1654602510000|2022-06-07 11:48:30|39.18|36.78|39.18|36.78|39.2|36.8|39.18|36.78|0
1654602520000|2022-06-07 11:48:40|39.15|36.75|39.18|36.78|39.18|36.78|39.15|36.75|0
1654602530000|2022-06-07 11:48:50|39.22|36.82|39.24|36.84|39.24|36.84|39.22|36.82|0
1654602540000|2022-06-07 11:49:00|39.27|36.87|39.13|36.73|39.27|36.87|39.13|36.73|0
1654602550000|2022-06-07 11:49:10|39.09|36.69|39.13|36.73|39.13|36.73|39.09|36.69|0
1654602560000|2022-06-07 11:49:20|39.09|36.69|39.18|36.78|39.18|36.78|39.09|36.69|0
1654602570000|2022-06-07 11:49:30|39.22|36.82|39.27|36.87|39.27|36.87|39.22|36.82|0
1654602590000|2022-06-07 11:49:50|39.22|36.82|39.24|36.84|39.24|36.84|39.22|36.82|0
1654602600000|2022-06-07 11:50:00|39.22|36.82|39.11|36.71|39.22|36.82|39.11|36.71|0
1654602610000|2022-06-07 11:50:10|39.18|36.78|39.18|36.78|39.22|36.82|39.18|36.78|0
1654602630000|2022-06-07 11:50:30|39.13|36.73|39.13|36.73|39.18|36.78|39.13|36.73|0
1654602650000|2022-06-07 11:50:50|39.18|36.78|39.18|36.78|39.18|36.78|39.15|36.75|0
1654602660000|2022-06-07 11:51:00|39.15|36.75|39.18|36.78|39.18|36.78|39.15|36.75|0
1654602670000|2022-06-07 11:51:10|39.2|36.8|39.22|36.82|39.22|36.82|39.2|36.8|0
1654602680000|2022-06-07 11:51:20|39.18|36.78|39.18|36.78|39.22|36.82|39.18|36.78|0
1654602690000|2022-06-07 11:51:30|39.15|36.75|39.18|36.78|39.18|36.78|39.15|36.75|0
1654602700000|2022-06-07 11:51:40|39.13|36.73|39.13|36.73|39.13|36.73|39.13|36.73|0
1654602720000|2022-06-07 11:52:00|39.11|36.71|39.13|36.73|39.13|36.73|39.11|36.71|0
1654602730000|2022-06-07 11:52:10|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1654602740000|2022-06-07 11:52:20|38.95|36.55|38.95|36.55|38.95|36.55|38.86|36.46|0
1654602750000|2022-06-07 11:52:30|38.9|36.5|38.77|36.37|38.9|36.5|38.77|36.37|0
1654602760000|2022-06-07 11:52:40|38.79|36.39|38.77|36.37|38.81|36.41|38.77|36.37|0
1654602790000|2022-06-07 11:53:10|38.81|36.41|38.81|36.41|38.9|36.5|38.81|36.41|0
1654602800000|2022-06-07 11:53:20|38.86|36.46|38.86|36.46|38.86|36.46|38.86|36.46|0
1654602810000|2022-06-07 11:53:30|38.9|36.5|38.86|36.46|38.9|36.5|38.86|36.46|0
1654602820000|2022-06-07 11:53:40|38.88|36.48|38.86|36.46|38.88|36.48|38.81|36.41|0
1654602840000|2022-06-07 11:54:00|38.79|36.39|38.77|36.37|38.79|36.39|38.77|36.37|0
1654602850000|2022-06-07 11:54:10|38.81|36.41|38.77|36.37|38.86|36.46|38.77|36.37|0
1654602860000|2022-06-07 11:54:20|38.81|36.41|38.77|36.37|38.81|36.41|38.77|36.37|0
1654602950000|2022-06-07 11:55:50|38.81|36.41|38.68|36.28|38.81|36.41|38.68|36.28|0
1654602970000|2022-06-07 11:56:10|38.72|36.32|38.68|36.28|38.72|36.32|38.68|36.28|0
1654602990000|2022-06-07 11:56:30|38.72|36.32|38.68|36.28|38.72|36.32|38.68|36.28|0
1654603010000|2022-06-07 11:56:50|38.72|36.32|38.72|36.32|38.72|36.32|38.72|36.32|0
1654603020000|2022-06-07 11:57:00|38.68|36.28|38.72|36.32|38.77|36.37|38.68|36.28|0
1654603030000|2022-06-07 11:57:10|38.77|36.37|38.68|36.28|38.77|36.37|38.68|36.28|0
1654603040000|2022-06-07 11:57:20|38.72|36.32|38.9|36.5|38.9|36.5|38.72|36.32|0
1654603060000|2022-06-07 11:57:40|38.88|36.48|38.9|36.5|38.9|36.5|38.86|36.46|0
1654603070000|2022-06-07 11:57:50|38.86|36.46|38.9|36.5|38.9|36.5|38.86|36.46|0
1654603080000|2022-06-07 11:58:00|38.95|36.55|38.9|36.5|38.95|36.55|38.9|36.5|0
1654603090000|2022-06-07 11:58:10|38.95|36.55|38.95|36.55|38.99|36.59|38.95|36.55|0
1654603100000|2022-06-07 11:58:20|39.04|36.64|38.99|36.59|39.04|36.64|38.99|36.59|0
1654603110000|2022-06-07 11:58:30|38.97|36.57|38.99|36.59|38.99|36.59|38.95|36.55|0
1654603120000|2022-06-07 11:58:40|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1654603130000|2022-06-07 11:58:50|38.99|36.59|38.95|36.55|38.99|36.59|38.95|36.55|0
1654603150000|2022-06-07 11:59:10|38.97|36.57|38.95|36.55|38.97|36.57|38.95|36.55|0
1654603160000|2022-06-07 11:59:20|38.99|36.59|39.08|36.68|39.08|36.68|38.99|36.59|0
1654603170000|2022-06-07 11:59:30|39.04|36.64|38.99|36.59|39.04|36.64|38.99|36.59|0
1654603180000|2022-06-07 11:59:40|39.04|36.64|39.04|36.64|39.04|36.64|39.04|36.64|0
1654603190000|2022-06-07 11:59:50|38.99|36.59|38.99|36.59|38.99|36.59|38.99|36.59|0
1654603200000|2022-06-07 12:00:00|39.08|36.68|39.13|36.73|39.13|36.73|39.08|36.68|0
1654603210000|2022-06-07 12:00:10|39.17|36.77|39.22|36.82|39.22|36.82|39.17|36.77|0
1654603220000|2022-06-07 12:00:20|39.35|36.95|39.33|36.93|39.37|36.97|39.33|36.93|0
1654603230000|2022-06-07 12:00:30|39.31|36.91|39.26|36.86|39.31|36.91|39.26|36.86|0
1654603240000|2022-06-07 12:00:40|39.31|36.91|39.22|36.82|39.31|36.91|39.22|36.82|0
1654603250000|2022-06-07 12:00:50|39.17|36.77|39.1|36.7|39.17|36.77|39.1|36.7|0
1654603260000|2022-06-07 12:01:00|38.95|36.55|38.9|36.5|38.95|36.55|38.9|36.5|0
1654603270000|2022-06-07 12:01:10|38.86|36.46|38.81|36.41|38.9|36.5|38.81|36.41|0
1654603280000|2022-06-07 12:01:20|38.86|36.46|38.95|36.55|38.95|36.55|38.86|36.46|0
1654603290000|2022-06-07 12:01:30|38.97|36.57|38.86|36.46|38.97|36.57|38.86|36.46|0
1654603300000|2022-06-07 12:01:40|38.81|36.41|38.68|36.28|38.81|36.41|38.68|36.28|0
1654603310000|2022-06-07 12:01:50|38.72|36.32|38.79|36.39|38.79|36.39|38.72|36.32|0
1654603320000|2022-06-07 12:02:00|38.77|36.37|38.72|36.32|38.77|36.37|38.72|36.32|0
1654603330000|2022-06-07 12:02:10|38.68|36.28|38.74|36.34|38.74|36.34|38.68|36.28|0
1654603340000|2022-06-07 12:02:20|38.77|36.37|38.81|36.41|38.81|36.41|38.77|36.37|0
1654603350000|2022-06-07 12:02:30|38.77|36.37|38.74|36.34|38.77|36.37|38.74|36.34|0
1654603360000|2022-06-07 12:02:40|38.77|36.37|38.81|36.41|38.81|36.41|38.77|36.37|0
1654603370000|2022-06-07 12:02:50|38.77|36.37|38.86|36.46|38.86|36.46|38.77|36.37|0
1654603380000|2022-06-07 12:03:00|38.83|36.43|38.81|36.41|38.83|36.43|38.81|36.41|0
1654603390000|2022-06-07 12:03:10|38.77|36.37|38.77|36.37|38.77|36.37|38.77|36.37|0
1654603400000|2022-06-07 12:03:20|38.72|36.32|38.72|36.32|38.77|36.37|38.72|36.32|0
1654603410000|2022-06-07 12:03:30|38.68|36.28|38.72|36.32|38.72|36.32|38.68|36.28|0
1654603420000|2022-06-07 12:03:40|38.68|36.28|38.68|36.28|38.7|36.3|38.68|36.28|0
1654603430000|2022-06-07 12:03:50|38.65|36.25|38.68|36.28|38.68|36.28|38.65|36.25|0
1654603440000|2022-06-07 12:04:00|38.72|36.32|38.72|36.32|38.72|36.32|38.72|36.32|0
1654603450000|2022-06-07 12:04:10|38.81|36.41|38.86|36.46|38.86|36.46|38.77|36.37|0
1654603460000|2022-06-07 12:04:20|38.9|36.5|38.81|36.41|38.9|36.5|38.81|36.41|0
1654603470000|2022-06-07 12:04:30|38.77|36.37|38.68|36.28|38.77|36.37|38.68|36.28|0
1654603480000|2022-06-07 12:04:40|38.72|36.32|38.77|36.37|38.77|36.37|38.72|36.32|0
1654603490000|2022-06-07 12:04:50|38.59|36.19|38.59|36.19|38.59|36.19|38.59|36.19|0
1654603500000|2022-06-07 12:05:00|38.54|36.14|38.5|36.1|38.54|36.14|38.5|36.1|0
1654603510000|2022-06-07 12:05:10|38.54|36.14|38.5|36.1|38.54|36.14|38.5|36.1|0
1654603520000|2022-06-07 12:05:20|38.52|36.12|38.74|36.34|38.74|36.34|38.52|36.12|0
1654603530000|2022-06-07 12:05:30|38.77|36.37|38.9|36.5|38.9|36.5|38.74|36.34|0
1654603540000|2022-06-07 12:05:40|38.85|36.45|38.85|36.45|38.85|36.45|38.85|36.45|0
1654603550000|2022-06-07 12:05:50|38.81|36.41|38.72|36.32|38.81|36.41|38.72|36.32|0
1654603560000|2022-06-07 12:06:00|38.7|36.3|38.68|36.28|38.72|36.32|38.68|36.28|0
1654603570000|2022-06-07 12:06:10|38.63|36.23|38.5|36.1|38.63|36.23|38.5|36.1|0
1654603580000|2022-06-07 12:06:20|38.52|36.12|38.52|36.12|38.52|36.12|38.5|36.1|0
1654603590000|2022-06-07 12:06:30|38.5|36.1|38.5|36.1|38.54|36.14|38.5|36.1|0
1654603600000|2022-06-07 12:06:40|38.54|36.14|38.61|36.21|38.61|36.21|38.54|36.14|0
1654603610000|2022-06-07 12:06:50|38.63|36.23|38.5|36.1|38.63|36.23|38.5|36.1|0
1654603650000|2022-06-07 12:07:30|38.54|36.14|38.5|36.1|38.59|36.19|38.5|36.1|0
1654603660000|2022-06-07 12:07:40|38.59|36.19|38.59|36.19|38.59|36.19|38.59|36.19|0
1654603670000|2022-06-07 12:07:50|38.54|36.14|38.5|36.1|38.59|36.19|38.5|36.1|0
1654603680000|2022-06-07 12:08:00|38.59|36.19|38.54|36.14|38.59|36.19|38.54|36.14|0
1654603690000|2022-06-07 12:08:10|38.52|36.12|38.5|36.1|38.52|36.12|38.5|36.1|0
1654603700000|2022-06-07 12:08:20|38.54|36.14|38.5|36.1|38.54|36.14|38.5|36.1|0
1654603710000|2022-06-07 12:08:30|38.54|36.14|38.5|36.1|38.54|36.14|38.5|36.1|0
1654603720000|2022-06-07 12:08:40|38.54|36.14|38.54|36.14|38.54|36.14|38.5|36.1|0
1654603730000|2022-06-07 12:08:50|38.5|36.1|38.5|36.1|38.54|36.14|38.5|36.1|0
1654603740000|2022-06-07 12:09:00|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1654603750000|2022-06-07 12:09:10|38.52|36.12|38.5|36.1|38.52|36.12|38.5|36.1|0
1654603760000|2022-06-07 12:09:20|38.54|36.14|38.63|36.23|38.63|36.23|38.54|36.14|0
1654603770000|2022-06-07 12:09:30|38.54|36.14|38.5|36.1|38.56|36.16|38.5|36.1|0
1654603790000|2022-06-07 12:09:50|38.45|36.05|38.5|36.1|38.5|36.1|38.45|36.05|0
1654603800000|2022-06-07 12:10:00|38.47|36.07|38.63|36.23|38.63|36.23|38.47|36.07|0
1654603810000|2022-06-07 12:10:10|38.72|36.32|38.67|36.27|38.72|36.32|38.67|36.27|0
1654603820000|2022-06-07 12:10:20|38.63|36.23|38.63|36.23|38.63|36.23|38.63|36.23|0
1654603830000|2022-06-07 12:10:30|38.65|36.25|38.63|36.23|38.65|36.25|38.63|36.23|0
1654603840000|2022-06-07 12:10:40|38.54|36.14|38.32|35.92|38.54|36.14|38.32|35.92|0
1654603850000|2022-06-07 12:10:50|38.27|35.87|38.27|35.87|38.27|35.87|38.23|35.83|0
1654603860000|2022-06-07 12:11:00|38.23|35.83|38.25|35.85|38.25|35.85|38.23|35.83|0
1654603870000|2022-06-07 12:11:10|38.23|35.83|38.23|35.83|38.27|35.87|38.23|35.83|0
1654603880000|2022-06-07 12:11:20|38.27|35.87|38.41|36.01|38.41|36.01|38.27|35.87|0
1654603890000|2022-06-07 12:11:30|38.38|35.98|38.49|36.09|38.49|36.09|38.38|35.98|0
1654603900000|2022-06-07 12:11:40|38.47|36.07|38.41|36.01|38.47|36.07|38.41|36.01|0
1654603910000|2022-06-07 12:11:50|38.36|35.96|38.36|35.96|38.36|35.96|38.32|35.92|0
1654603920000|2022-06-07 12:12:00|38.34|35.94|38.25|35.85|38.34|35.94|38.23|35.83|0
1654603930000|2022-06-07 12:12:10|38.27|35.87|38.23|35.83|38.27|35.87|38.23|35.83|0
1654603940000|2022-06-07 12:12:20|38.27|35.87|38.23|35.83|38.27|35.87|38.23|35.83|0
1654603970000|2022-06-07 12:12:50|38.27|35.87|38.25|35.85|38.27|35.87|38.25|35.85|0
1654603980000|2022-06-07 12:13:00|38.27|35.87|38.25|35.85|38.27|35.87|38.25|35.85|0
1654603990000|2022-06-07 12:13:10|38.27|35.87|38.27|35.87|38.27|35.87|38.27|35.87|0
1654604000000|2022-06-07 12:13:20|38.23|35.83|38.27|35.87|38.27|35.87|38.23|35.83|0
1654604010000|2022-06-07 12:13:30|38.23|35.83|38.23|35.83|38.23|35.83|38.23|35.83|0
1654604020000|2022-06-07 12:13:40|38.27|35.87|38.25|35.85|38.27|35.87|38.25|35.85|0
1654604030000|2022-06-07 12:13:50|38.23|35.83|38.25|35.85|38.25|35.85|38.23|35.83|0
1654604040000|2022-06-07 12:14:00|38.32|35.92|38.32|35.92|38.32|35.92|38.32|35.92|0
1654604050000|2022-06-07 12:14:10|38.27|35.87|38.32|35.92|38.32|35.92|38.27|35.87|0
1654604060000|2022-06-07 12:14:20|38.34|35.94|38.49|36.09|38.49|36.09|38.34|35.94|0
1654604070000|2022-06-07 12:14:30|38.54|36.14|38.54|36.14|38.58|36.18|38.54|36.14|0
1654604080000|2022-06-07 12:14:40|38.56|36.16|38.45|36.05|38.56|36.16|38.45|36.05|0
1654604090000|2022-06-07 12:14:50|38.49|36.09|38.49|36.09|38.49|36.09|38.49|36.09|0
1654604100000|2022-06-07 12:15:00|38.54|36.14|38.63|36.23|38.63|36.23|38.49|36.09|0
1654604110000|2022-06-07 12:15:10|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1654604120000|2022-06-07 12:15:20|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1654604130000|2022-06-07 12:15:30|38.63|36.23|38.63|36.23|38.63|36.23|38.58|36.18|0
1654604140000|2022-06-07 12:15:40|38.67|36.27|38.58|36.18|38.67|36.27|38.58|36.18|0
1654604150000|2022-06-07 12:15:50|38.49|36.09|38.45|36.05|38.49|36.09|38.45|36.05|0
1654604160000|2022-06-07 12:16:00|38.49|36.09|38.54|36.14|38.54|36.14|38.49|36.09|0
1654604170000|2022-06-07 12:16:10|38.49|36.09|38.45|36.05|38.49|36.09|38.45|36.05|0
1654604180000|2022-06-07 12:16:20|38.4|36|38.43|36.03|38.45|36.05|38.4|36|0
1654604190000|2022-06-07 12:16:30|38.4|36|38.49|36.09|38.49|36.09|38.4|36|0
1654604200000|2022-06-07 12:16:40|38.45|36.05|38.65|36.25|38.65|36.25|38.45|36.05|0
1654604210000|2022-06-07 12:16:50|38.63|36.23|38.67|36.27|38.67|36.27|38.63|36.23|0
1654604220000|2022-06-07 12:17:00|38.63|36.23|38.58|36.18|38.63|36.23|38.58|36.18|0
1654604230000|2022-06-07 12:17:10|38.56|36.16|38.58|36.18|38.58|36.18|38.54|36.14|0
1654604240000|2022-06-07 12:17:20|38.63|36.23|38.63|36.23|38.63|36.23|38.63|36.23|0
1654604250000|2022-06-07 12:17:30|38.58|36.18|38.56|36.16|38.58|36.18|38.54|36.14|0
1654604260000|2022-06-07 12:17:40|38.54|36.14|38.4|36|38.54|36.14|38.4|36|0
1654604270000|2022-06-07 12:17:50|38.25|35.85|38.27|35.87|38.27|35.87|38.23|35.83|0
1654604280000|2022-06-07 12:18:00|38.23|35.83|38.23|35.83|38.27|35.87|38.23|35.83|0
1654604290000|2022-06-07 12:18:10|38.18|35.78|38.14|35.74|38.23|35.83|38.14|35.74|0
1654604300000|2022-06-07 12:18:20|38.18|35.78|38.09|35.69|38.18|35.78|38.09|35.69|0
1654604310000|2022-06-07 12:18:30|38.14|35.74|38.09|35.69|38.14|35.74|38.09|35.69|0
1654604320000|2022-06-07 12:18:40|38.05|35.65|38.09|35.69|38.09|35.69|38.05|35.65|0
1654604330000|2022-06-07 12:18:50|38.05|35.65|38.14|35.74|38.14|35.74|38.05|35.65|0
1654604340000|2022-06-07 12:19:00|38.09|35.69|38.09|35.69|38.09|35.69|38.09|35.69|0
1654604350000|2022-06-07 12:19:10|38.05|35.65|38.05|35.65|38.07|35.67|38|35.6|0
1654604360000|2022-06-07 12:19:20|38|35.6|38.05|35.65|38.05|35.65|38|35.6|0
1654604370000|2022-06-07 12:19:30|38|35.6|38|35.6|38|35.6|37.96|35.56|0
1654604380000|2022-06-07 12:19:40|37.96|35.56|37.96|35.56|38|35.6|37.96|35.56|0
1654604390000|2022-06-07 12:19:50|38|35.6|38.05|35.65|38.05|35.65|38|35.6|0
1654604400000|2022-06-07 12:20:00|38.09|35.69|38.09|35.69|38.09|35.69|38.05|35.65|0
1654604410000|2022-06-07 12:20:10|38.14|35.74|38.18|35.78|38.18|35.78|38.14|35.74|0
1654604420000|2022-06-07 12:20:20|38.31|35.91|38.4|36|38.4|36|38.31|35.91|0
1654604430000|2022-06-07 12:20:30|38.36|35.96|38.4|36|38.4|36|38.36|35.96|0
1654604440000|2022-06-07 12:20:40|38.45|36.05|38.58|36.18|38.58|36.18|38.45|36.05|0
1654604450000|2022-06-07 12:20:50|38.63|36.23|38.58|36.18|38.63|36.23|38.58|36.18|0
1654604460000|2022-06-07 12:21:00|38.63|36.23|38.67|36.27|38.67|36.27|38.63|36.23|0
1654604470000|2022-06-07 12:21:10|38.63|36.23|38.49|36.09|38.63|36.23|38.49|36.09|0
1654604480000|2022-06-07 12:21:20|38.54|36.14|38.6|36.2|38.6|36.2|38.54|36.14|0
1654604490000|2022-06-07 12:21:30|38.58|36.18|38.56|36.16|38.58|36.18|38.56|36.16|0
1654604500000|2022-06-07 12:21:40|38.58|36.18|38.49|36.09|38.58|36.18|38.49|36.09|0
1654604510000|2022-06-07 12:21:50|38.54|36.14|38.51|36.11|38.54|36.14|38.51|36.11|0
1654604520000|2022-06-07 12:22:00|38.54|36.14|38.49|36.09|38.54|36.14|38.49|36.09|0
1654604530000|2022-06-07 12:22:10|38.58|36.18|38.67|36.27|38.67|36.27|38.58|36.18|0
1654604540000|2022-06-07 12:22:20|38.71|36.31|38.67|36.27|38.71|36.31|38.67|36.27|0
1654604550000|2022-06-07 12:22:30|38.62|36.22|38.58|36.18|38.62|36.22|38.58|36.18|0
1654604560000|2022-06-07 12:22:40|38.62|36.22|38.67|36.27|38.67|36.27|38.62|36.22|0
1654604570000|2022-06-07 12:22:50|38.62|36.22|38.65|36.25|38.65|36.25|38.62|36.22|0
1654604580000|2022-06-07 12:23:00|38.67|36.27|38.67|36.27|38.67|36.27|38.65|36.25|0
1654604590000|2022-06-07 12:23:10|38.71|36.31|38.76|36.36|38.76|36.36|38.71|36.31|0
1654604600000|2022-06-07 12:23:20|38.78|36.38|38.76|36.36|38.8|36.4|38.76|36.36|0
1654604610000|2022-06-07 12:23:30|38.8|36.4|38.8|36.4|38.8|36.4|38.76|36.36|0
1654604620000|2022-06-07 12:23:40|38.85|36.45|38.85|36.45|38.89|36.49|38.85|36.45|0
1654604630000|2022-06-07 12:23:50|38.8|36.4|38.89|36.49|38.91|36.51|38.8|36.4|0
1654604640000|2022-06-07 12:24:00|38.98|36.58|38.98|36.58|38.98|36.58|38.98|36.58|0
1654604650000|2022-06-07 12:24:10|38.94|36.54|38.87|36.47|38.94|36.54|38.87|36.47|0
1654604660000|2022-06-07 12:24:20|38.89|36.49|38.85|36.45|38.89|36.49|38.85|36.45|0
1654604680000|2022-06-07 12:24:40|38.8|36.4|38.8|36.4|38.8|36.4|38.8|36.4|0
1654604690000|2022-06-07 12:24:50|38.76|36.36|38.76|36.36|38.76|36.36|38.76|36.36|0
1654604700000|2022-06-07 12:25:00|38.85|36.45|38.78|36.38|38.85|36.45|38.78|36.38|0
1654604710000|2022-06-07 12:25:10|38.76|36.36|38.85|36.45|38.85|36.45|38.76|36.36|0
1654604720000|2022-06-07 12:25:20|38.82|36.42|38.89|36.49|38.89|36.49|38.82|36.42|0
1654604730000|2022-06-07 12:25:30|38.94|36.54|38.89|36.49|38.94|36.54|38.89|36.49|0
1654604740000|2022-06-07 12:25:40|38.94|36.54|38.94|36.54|38.94|36.54|38.94|36.54|0
1654604750000|2022-06-07 12:25:50|38.89|36.49|38.94|36.54|38.94|36.54|38.89|36.49|0
1654604760000|2022-06-07 12:26:00|38.89|36.49|38.8|36.4|38.89|36.49|38.8|36.4|0
1654604770000|2022-06-07 12:26:10|38.91|36.51|38.98|36.58|38.98|36.58|38.91|36.51|0
1654604780000|2022-06-07 12:26:20|38.94|36.54|38.85|36.45|38.94|36.54|38.85|36.45|0
1654604790000|2022-06-07 12:26:30|38.76|36.36|38.78|36.38|38.78|36.38|38.76|36.36|0
1654604800000|2022-06-07 12:26:40|38.76|36.36|38.76|36.36|38.76|36.36|38.76|36.36|0
1654604810000|2022-06-07 12:26:50|38.73|36.33|38.78|36.38|38.78|36.38|38.73|36.33|0
1654604820000|2022-06-07 12:27:00|38.76|36.36|38.85|36.45|38.85|36.45|38.76|36.36|0
1654604830000|2022-06-07 12:27:10|38.8|36.4|38.8|36.4|38.8|36.4|38.8|36.4|0
1654604840000|2022-06-07 12:27:20|38.78|36.38|38.76|36.36|38.78|36.38|38.76|36.36|0
1654604850000|2022-06-07 12:27:30|38.78|36.38|38.85|36.45|38.85|36.45|38.78|36.38|0
1654604900000|2022-06-07 12:28:20|38.76|36.36|38.71|36.31|38.76|36.36|38.71|36.31|0
1654604910000|2022-06-07 12:28:30|38.67|36.27|38.76|36.36|38.76|36.36|38.67|36.27|0
1654604920000|2022-06-07 12:28:40|38.71|36.31|38.71|36.31|38.71|36.31|38.71|36.31|0
1654604930000|2022-06-07 12:28:50|38.67|36.27|38.71|36.31|38.71|36.31|38.67|36.27|0
1654604940000|2022-06-07 12:29:00|38.67|36.27|38.67|36.27|38.67|36.27|38.67|36.27|0
1654604990000|2022-06-07 12:29:50|38.71|36.31|38.67|36.27|38.71|36.31|38.67|36.27|0
1654605000000|2022-06-07 12:30:00|38.71|36.31|38.71|36.31|38.71|36.31|38.71|36.31|0
1654605010000|2022-06-07 12:30:10|38.76|36.36|38.67|36.27|38.76|36.36|38.67|36.27|0
1654605020000|2022-06-07 12:30:20|38.62|36.22|38.53|36.13|38.62|36.22|38.53|36.13|0
1654605030000|2022-06-07 12:30:30|38.49|36.09|38.49|36.09|38.49|36.09|38.49|36.09|0
1654605040000|2022-06-07 12:30:40|38.44|36.04|38.44|36.04|38.44|36.04|38.44|36.04|0
1654605050000|2022-06-07 12:30:50|38.35|35.95|38.35|35.95|38.35|35.95|38.35|35.95|0
1654605060000|2022-06-07 12:31:00|38.31|35.91|38.35|35.95|38.35|35.95|38.31|35.91|0
1654605070000|2022-06-07 12:31:10|38.31|35.91|38.31|35.91|38.31|35.91|38.31|35.91|0
1654605080000|2022-06-07 12:31:20|38.18|35.78|37.96|35.56|38.18|35.78|37.96|35.56|0
1654605090000|2022-06-07 12:31:30|38|35.6|38.04|35.64|38.04|35.64|38|35.6|0
1654605100000|2022-06-07 12:31:40|38.09|35.69|38|35.6|38.09|35.69|37.96|35.56|0
1654605110000|2022-06-07 12:31:50|37.96|35.56|38|35.6|38|35.6|37.96|35.56|0
1654605120000|2022-06-07 12:32:00|37.98|35.58|37.87|35.47|37.98|35.58|37.87|35.47|0
1654605140000|2022-06-07 12:32:20|37.82|35.42|37.84|35.44|37.87|35.47|37.82|35.42|0
1654605150000|2022-06-07 12:32:30|37.82|35.42|37.74|35.34|37.82|35.42|37.74|35.34|0
1654605160000|2022-06-07 12:32:40|37.69|35.29|37.69|35.29|37.69|35.29|37.69|35.29|0
1654605170000|2022-06-07 12:32:50|37.78|35.38|37.82|35.42|37.82|35.42|37.78|35.38|0
1654605180000|2022-06-07 12:33:00|37.91|35.51|38|35.6|38.04|35.64|37.91|35.51|0
1654605190000|2022-06-07 12:33:10|38.09|35.69|38.04|35.64|38.09|35.69|38.04|35.64|0
1654605200000|2022-06-07 12:33:20|38|35.6|38.22|35.82|38.31|35.91|38|35.6|0
1654605210000|2022-06-07 12:33:30|38.26|35.86|38.44|36.04|38.44|36.04|38.26|35.86|0
1654605220000|2022-06-07 12:33:40|38.4|36|38.49|36.09|38.49|36.09|38.4|36|0
1654605230000|2022-06-07 12:33:50|38.44|36.04|38.53|36.13|38.53|36.13|38.44|36.04|0
1654605240000|2022-06-07 12:34:00|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1654605250000|2022-06-07 12:34:10|38.67|36.27|38.58|36.18|38.67|36.27|38.58|36.18|0
1654605260000|2022-06-07 12:34:20|38.53|36.13|38.53|36.13|38.58|36.18|38.49|36.09|0
1654605270000|2022-06-07 12:34:30|38.67|36.27|38.8|36.4|38.8|36.4|38.67|36.27|0
1654605280000|2022-06-07 12:34:40|38.75|36.35|38.75|36.35|38.75|36.35|38.75|36.35|0
1654605300000|2022-06-07 12:35:00|38.73|36.33|38.71|36.31|38.75|36.35|38.66|36.26|0
1654605310000|2022-06-07 12:35:10|38.75|36.35|38.89|36.49|38.89|36.49|38.75|36.35|0
1654605320000|2022-06-07 12:35:20|38.75|36.35|38.75|36.35|38.75|36.35|38.75|36.35|0
1654605330000|2022-06-07 12:35:30|38.73|36.33|38.44|36.04|38.73|36.33|38.44|36.04|0
1654605340000|2022-06-07 12:35:40|38.4|36|38.31|35.91|38.4|36|38.31|35.91|0
1654605350000|2022-06-07 12:35:50|38.26|35.86|38.04|35.64|38.26|35.86|38.04|35.64|0
1654605360000|2022-06-07 12:36:00|38.09|35.69|38.22|35.82|38.22|35.82|38.09|35.69|0
1654605370000|2022-06-07 12:36:10|38.09|35.69|38|35.6|38.13|35.73|38|35.6|0
1654605380000|2022-06-07 12:36:20|38.04|35.64|37.95|35.55|38.04|35.64|37.91|35.51|0
1654605390000|2022-06-07 12:36:30|37.91|35.51|37.95|35.55|37.95|35.55|37.91|35.51|0
1654605400000|2022-06-07 12:36:40|38|35.6|38.31|35.91|38.31|35.91|38|35.6|0
1654605410000|2022-06-07 12:36:50|38.35|35.95|38.44|36.04|38.49|36.09|38.35|35.95|0
1654605420000|2022-06-07 12:37:00|38.4|36|38.53|36.13|38.53|36.13|38.4|36|0
1654605430000|2022-06-07 12:37:10|38.62|36.22|38.49|36.09|38.62|36.22|38.49|36.09|0
1654605440000|2022-06-07 12:37:20|38.44|36.04|38.35|35.95|38.44|36.04|38.31|35.91|0
1654605450000|2022-06-07 12:37:30|38.4|36|38.57|36.17|38.57|36.17|38.4|36|0
1654605460000|2022-06-07 12:37:40|38.62|36.22|38.51|36.11|38.71|36.31|38.51|36.11|0
1654605470000|2022-06-07 12:37:50|38.49|36.09|38.55|36.15|38.57|36.17|38.49|36.09|0
1654605480000|2022-06-07 12:38:00|38.53|36.13|38.31|35.91|38.53|36.13|38.31|35.91|0
1654605490000|2022-06-07 12:38:10|38.35|35.95|38.35|35.95|38.35|35.95|38.35|35.95|0
1654605500000|2022-06-07 12:38:20|38.31|35.91|38.31|35.91|38.31|35.91|38.26|35.86|0
1654605510000|2022-06-07 12:38:30|38.35|35.95|38.35|35.95|38.35|35.95|38.35|35.95|0
1654605520000|2022-06-07 12:38:40|38.4|36|38.42|36.02|38.44|36.04|38.4|36|0
1654605530000|2022-06-07 12:38:50|38.35|35.95|38.35|35.95|38.42|36.02|38.35|35.95|0
1654605540000|2022-06-07 12:39:00|38.31|35.91|38.31|35.91|38.31|35.91|38.31|35.91|0
1654605550000|2022-06-07 12:39:10|38.35|35.95|38.4|36|38.4|36|38.31|35.91|0
1654605560000|2022-06-07 12:39:20|38.44|36.04|38.42|36.02|38.44|36.04|38.4|36|0
1654605570000|2022-06-07 12:39:30|38.44|36.04|38.35|35.95|38.44|36.04|38.35|35.95|0
1654605580000|2022-06-07 12:39:40|38.33|35.93|38.35|35.95|38.35|35.95|38.31|35.91|0
1654605590000|2022-06-07 12:39:50|38.4|36|38.35|35.95|38.4|36|38.35|35.95|0
1654605600000|2022-06-07 12:40:00|38.31|35.91|38.26|35.86|38.31|35.91|38.26|35.86|0
1654605610000|2022-06-07 12:40:10|38.24|35.84|38|35.6|38.24|35.84|38|35.6|0
1654605620000|2022-06-07 12:40:20|37.95|35.55|37.91|35.51|37.95|35.55|37.86|35.46|0
1654605630000|2022-06-07 12:40:30|37.95|35.55|38.13|35.73|38.13|35.73|37.95|35.55|0
1654605640000|2022-06-07 12:40:40|38.04|35.64|37.91|35.51|38.04|35.64|37.91|35.51|0
1654605650000|2022-06-07 12:40:50|37.95|35.55|37.97|35.57|37.97|35.57|37.95|35.55|0
1654605660000|2022-06-07 12:41:00|38|35.6|37.86|35.46|38|35.6|37.86|35.46|0
1654605670000|2022-06-07 12:41:10|37.91|35.51|38.22|35.82|38.22|35.82|37.91|35.51|0
1654605680000|2022-06-07 12:41:20|38.26|35.86|38.26|35.86|38.26|35.86|38.22|35.82|0
1654605690000|2022-06-07 12:41:30|38.17|35.77|38.22|35.82|38.22|35.82|38.11|35.71|0
1654605700000|2022-06-07 12:41:40|38.17|35.77|38.31|35.91|38.31|35.91|38.17|35.77|0
1654605710000|2022-06-07 12:41:50|38.26|35.86|38.31|35.91|38.31|35.91|38.22|35.82|0
1654605720000|2022-06-07 12:42:00|38.35|35.95|38.31|35.91|38.35|35.95|38.31|35.91|0
1654605730000|2022-06-07 12:42:10|38.26|35.86|38.13|35.73|38.26|35.86|38.13|35.73|0
1654605740000|2022-06-07 12:42:20|38.08|35.68|38.08|35.68|38.08|35.68|38.08|35.68|0
1654605750000|2022-06-07 12:42:30|38.13|35.73|38.31|35.91|38.31|35.91|38.13|35.73|0
1654605760000|2022-06-07 12:42:40|38.35|35.95|38.24|35.84|38.35|35.95|38.24|35.84|0
1654605770000|2022-06-07 12:42:50|38.26|35.86|38.26|35.86|38.26|35.86|38.22|35.82|0
1654605780000|2022-06-07 12:43:00|38.39|35.99|38.31|35.91|38.39|35.99|38.31|35.91|0
1654605790000|2022-06-07 12:43:10|38.35|35.95|38.35|35.95|38.35|35.95|38.35|35.95|0
1654605800000|2022-06-07 12:43:20|38.28|35.88|38.35|35.95|38.35|35.95|38.28|35.88|0
1654605810000|2022-06-07 12:43:30|38.39|35.99|38.35|35.95|38.39|35.99|38.35|35.95|0
1654605830000|2022-06-07 12:43:50|38.31|35.91|38.31|35.91|38.33|35.93|38.31|35.91|0
1654605840000|2022-06-07 12:44:00|38.35|35.95|38.31|35.91|38.35|35.95|38.31|35.91|0
1654605850000|2022-06-07 12:44:10|38.33|35.93|38.44|36.04|38.44|36.04|38.33|35.93|0
1654605860000|2022-06-07 12:44:20|38.39|35.99|38.44|36.04|38.44|36.04|38.39|35.99|0
1654605870000|2022-06-07 12:44:30|38.48|36.08|38.48|36.08|38.48|36.08|38.44|36.04|0
1654605880000|2022-06-07 12:44:40|38.42|36.02|38.39|35.99|38.42|36.02|38.35|35.95|0
1654605890000|2022-06-07 12:44:50|38.42|36.02|38.44|36.04|38.44|36.04|38.42|36.02|0
1654605900000|2022-06-07 12:45:00|38.48|36.08|38.39|35.99|38.48|36.08|38.39|35.99|0
1654605910000|2022-06-07 12:45:10|38.44|36.04|38.57|36.17|38.57|36.17|38.44|36.04|0
1654605930000|2022-06-07 12:45:30|38.77|36.37|38.75|36.35|38.77|36.37|38.71|36.31|0
1654605940000|2022-06-07 12:45:40|38.82|36.42|38.8|36.4|38.84|36.44|38.8|36.4|0
1654605950000|2022-06-07 12:45:50|38.84|36.44|38.88|36.48|38.88|36.48|38.84|36.44|0
1654605960000|2022-06-07 12:46:00|38.84|36.44|38.84|36.44|38.84|36.44|38.84|36.44|0
1654605970000|2022-06-07 12:46:10|38.8|36.4|38.62|36.22|38.8|36.4|38.62|36.22|0
1654605980000|2022-06-07 12:46:20|38.66|36.26|38.57|36.17|38.66|36.26|38.57|36.17|0
1654605990000|2022-06-07 12:46:30|38.53|36.13|38.44|36.04|38.55|36.15|38.44|36.04|0
1654606000000|2022-06-07 12:46:40|38.39|35.99|38.35|35.95|38.48|36.08|38.35|35.95|0
1654606010000|2022-06-07 12:46:50|38.3|35.9|38.37|35.97|38.37|35.97|38.3|35.9|0
1654606020000|2022-06-07 12:47:00|38.3|35.9|38.28|35.88|38.35|35.95|38.26|35.86|0
1654606030000|2022-06-07 12:47:10|38.22|35.82|38.17|35.77|38.22|35.82|38.13|35.73|0
1654606040000|2022-06-07 12:47:20|38.08|35.68|38.08|35.68|38.13|35.73|38.08|35.68|0
1654606050000|2022-06-07 12:47:30|38.04|35.64|38.08|35.68|38.13|35.73|38.04|35.64|0
1654606060000|2022-06-07 12:47:40|38.04|35.64|38.04|35.64|38.04|35.64|38.04|35.64|0
1654606070000|2022-06-07 12:47:50|38.08|35.68|38.04|35.64|38.08|35.68|38.04|35.64|0
1654606080000|2022-06-07 12:48:00|38.08|35.68|37.99|35.59|38.08|35.68|37.99|35.59|0
1654606090000|2022-06-07 12:48:10|38.04|35.64|38.22|35.82|38.22|35.82|38.04|35.64|0
1654606100000|2022-06-07 12:48:20|38.26|35.86|38.24|35.84|38.26|35.86|38.22|35.82|0
1654606110000|2022-06-07 12:48:30|38.22|35.82|38.13|35.73|38.22|35.82|38.13|35.73|0
1654606120000|2022-06-07 12:48:40|38.17|35.77|38.17|35.77|38.17|35.77|38.17|35.77|0
1654606130000|2022-06-07 12:48:50|38.21|35.81|38.17|35.77|38.26|35.86|38.17|35.77|0
1654606140000|2022-06-07 12:49:00|38.13|35.73|38.04|35.64|38.13|35.73|37.99|35.59|0
1654606150000|2022-06-07 12:49:10|37.93|35.53|37.91|35.51|37.93|35.53|37.82|35.42|0
1654606160000|2022-06-07 12:49:20|37.99|35.59|38.01|35.61|38.08|35.68|37.95|35.55|0
1654606170000|2022-06-07 12:49:30|37.95|35.55|37.82|35.42|37.95|35.55|37.82|35.42|0
1654606180000|2022-06-07 12:49:40|37.91|35.51|37.95|35.55|37.95|35.55|37.86|35.46|0
1654606190000|2022-06-07 12:49:50|37.99|35.59|37.86|35.46|37.99|35.59|37.86|35.46|0
1654606200000|2022-06-07 12:50:00|37.82|35.42|37.86|35.46|37.86|35.46|37.82|35.42|0
1654606210000|2022-06-07 12:50:10|37.91|35.51|37.99|35.59|37.99|35.59|37.91|35.51|0
1654606220000|2022-06-07 12:50:20|38.04|35.64|38.08|35.68|38.08|35.68|38.04|35.64|0
1654606230000|2022-06-07 12:50:30|38.13|35.73|38.13|35.73|38.13|35.73|38.13|35.73|0
1654606240000|2022-06-07 12:50:40|38.15|35.75|38.08|35.68|38.15|35.75|38.08|35.68|0
1654606250000|2022-06-07 12:50:50|38.1|35.7|38.08|35.68|38.1|35.7|38.08|35.68|0
1654606260000|2022-06-07 12:51:00|38.13|35.73|38.08|35.68|38.13|35.73|38.08|35.68|0
1654606270000|2022-06-07 12:51:10|38.13|35.73|38.13|35.73|38.13|35.73|38.08|35.68|0
1654606290000|2022-06-07 12:51:30|38.17|35.77|38.21|35.81|38.21|35.81|38.17|35.77|0
1654606300000|2022-06-07 12:51:40|38.26|35.86|38.17|35.77|38.26|35.86|38.17|35.77|0
1654606310000|2022-06-07 12:51:50|38.15|35.75|38.08|35.68|38.15|35.75|38.08|35.68|0
1654606320000|2022-06-07 12:52:00|38.13|35.73|38.21|35.81|38.21|35.81|38.13|35.73|0
1654606330000|2022-06-07 12:52:10|38.17|35.77|38.26|35.86|38.26|35.86|38.17|35.77|0
1654606340000|2022-06-07 12:52:20|38.21|35.81|38.21|35.81|38.21|35.81|38.21|35.81|0
1654606350000|2022-06-07 12:52:30|38.26|35.86|38.21|35.81|38.26|35.86|38.21|35.81|0
1654606360000|2022-06-07 12:52:40|38.17|35.77|38.17|35.77|38.17|35.77|38.17|35.77|0
1654606370000|2022-06-07 12:52:50|38.15|35.75|38.12|35.72|38.15|35.75|38.12|35.72|0
1654606380000|2022-06-07 12:53:00|38.08|35.68|38.04|35.64|38.08|35.68|38.04|35.64|0
1654606390000|2022-06-07 12:53:10|38.01|35.61|37.9|35.5|38.01|35.61|37.9|35.5|0
1654606400000|2022-06-07 12:53:20|37.86|35.46|37.9|35.5|37.9|35.5|37.86|35.46|0
1654606420000|2022-06-07 12:53:40|37.82|35.42|37.77|35.37|37.82|35.42|37.77|35.37|0
1654606430000|2022-06-07 12:53:50|37.73|35.33|37.77|35.37|37.77|35.37|37.73|35.33|0
1654606440000|2022-06-07 12:54:00|37.73|35.33|37.6|35.2|37.73|35.33|37.6|35.2|0
1654606450000|2022-06-07 12:54:10|37.62|35.22|37.66|35.26|37.66|35.26|37.6|35.2|0
1654606460000|2022-06-07 12:54:20|37.77|35.37|37.73|35.33|37.86|35.46|37.73|35.33|0
1654606470000|2022-06-07 12:54:30|37.64|35.24|37.73|35.33|37.73|35.33|37.64|35.24|0
1654606480000|2022-06-07 12:54:40|37.68|35.28|37.68|35.28|37.77|35.37|37.68|35.28|0
1654606490000|2022-06-07 12:54:50|37.66|35.26|37.68|35.28|37.68|35.28|37.66|35.26|0
1654606500000|2022-06-07 12:55:00|37.73|35.33|37.82|35.42|37.82|35.42|37.73|35.33|0
1654606510000|2022-06-07 12:55:10|37.77|35.37|37.82|35.42|37.82|35.42|37.77|35.37|0
1654606520000|2022-06-07 12:55:20|37.86|35.46|37.77|35.37|37.86|35.46|37.77|35.37|0
1654606530000|2022-06-07 12:55:30|37.73|35.33|37.82|35.42|37.82|35.42|37.68|35.28|0
1654606540000|2022-06-07 12:55:40|37.86|35.46|37.9|35.5|37.9|35.5|37.86|35.46|0
1654606550000|2022-06-07 12:55:50|37.86|35.46|37.86|35.46|37.86|35.46|37.84|35.44|0
1654606560000|2022-06-07 12:56:00|37.9|35.5|37.95|35.55|37.95|35.55|37.9|35.5|0
1654606570000|2022-06-07 12:56:10|37.99|35.59|37.82|35.42|37.99|35.59|37.82|35.42|0
1654606580000|2022-06-07 12:56:20|37.84|35.44|37.9|35.5|37.9|35.5|37.84|35.44|0
1654606590000|2022-06-07 12:56:30|37.95|35.55|37.86|35.46|37.95|35.55|37.86|35.46|0
1654606600000|2022-06-07 12:56:40|37.9|35.5|37.86|35.46|37.9|35.5|37.86|35.46|0
1654606610000|2022-06-07 12:56:50|37.9|35.5|37.86|35.46|37.9|35.5|37.86|35.46|0
1654606620000|2022-06-07 12:57:00|37.9|35.5|37.95|35.55|37.95|35.55|37.9|35.5|0
1654606630000|2022-06-07 12:57:10|37.9|35.5|37.9|35.5|37.95|35.55|37.9|35.5|0
1654606640000|2022-06-07 12:57:20|37.95|35.55|37.88|35.48|37.95|35.55|37.88|35.48|0
1654606650000|2022-06-07 12:57:30|37.9|35.5|37.9|35.5|37.95|35.55|37.81|35.41|0
1654606660000|2022-06-07 12:57:40|37.86|35.46|37.9|35.5|37.9|35.5|37.86|35.46|0
1654606670000|2022-06-07 12:57:50|37.86|35.46|37.88|35.48|37.88|35.48|37.86|35.46|0
1654606680000|2022-06-07 12:58:00|37.9|35.5|37.86|35.46|37.9|35.5|37.81|35.41|0
1654606690000|2022-06-07 12:58:10|37.81|35.41|37.81|35.41|37.81|35.41|37.77|35.37|0
1654606700000|2022-06-07 12:58:20|37.79|35.39|37.68|35.28|37.81|35.41|37.68|35.28|0
1654606710000|2022-06-07 12:58:30|37.73|35.33|37.68|35.28|37.73|35.33|37.68|35.28|0
1654606720000|2022-06-07 12:58:40|37.64|35.24|37.6|35.2|37.64|35.24|37.6|35.2|0
1654606730000|2022-06-07 12:58:50|37.64|35.24|37.64|35.24|37.64|35.24|37.64|35.24|0
1654606740000|2022-06-07 12:59:00|37.6|35.2|37.55|35.15|37.6|35.2|37.55|35.15|0
1654606750000|2022-06-07 12:59:10|37.6|35.2|37.68|35.28|37.68|35.28|37.59|35.19|0
1654606760000|2022-06-07 12:59:20|37.66|35.26|37.59|35.19|37.68|35.28|37.59|35.19|0
1654606770000|2022-06-07 12:59:30|37.55|35.15|37.46|35.06|37.55|35.15|37.46|35.06|0
1654606780000|2022-06-07 12:59:40|37.48|35.08|37.42|35.02|37.48|35.08|37.42|35.02|0
1654606790000|2022-06-07 12:59:50|37.38|34.98|37.46|35.06|37.46|35.06|37.38|34.98|0
1654606800000|2022-06-07 13:00:00|37.4|35|37.4|35|37.42|35.02|37.33|34.93|0
1654606810000|2022-06-07 13:00:10|37.42|35.02|37.46|35.06|37.46|35.06|37.4|35|0
1654606820000|2022-06-07 13:00:20|37.55|35.15|37.68|35.28|37.68|35.28|37.55|35.15|0
1654606830000|2022-06-07 13:00:30|37.73|35.33|37.81|35.41|37.81|35.41|37.73|35.33|0
1654606840000|2022-06-07 13:00:40|37.86|35.46|37.73|35.33|37.86|35.46|37.64|35.24|0
1654606850000|2022-06-07 13:00:50|37.68|35.28|37.59|35.19|37.68|35.28|37.59|35.19|0
1654606860000|2022-06-07 13:01:00|37.64|35.24|37.68|35.28|37.68|35.28|37.64|35.24|0
1654606870000|2022-06-07 13:01:10|37.64|35.24|37.59|35.19|37.64|35.24|37.59|35.19|0
1654606880000|2022-06-07 13:01:20|37.57|35.17|37.51|35.11|37.57|35.17|37.51|35.11|0
1654606890000|2022-06-07 13:01:30|37.42|35.02|37.46|35.06|37.53|35.13|37.42|35.02|0
1654606900000|2022-06-07 13:01:40|37.51|35.11|37.46|35.06|37.53|35.13|37.46|35.06|0
1654606910000|2022-06-07 13:01:50|37.51|35.11|37.46|35.06|37.51|35.11|37.46|35.06|0
1654606920000|2022-06-07 13:02:00|37.55|35.15|37.55|35.15|37.59|35.19|37.55|35.15|0
1654606930000|2022-06-07 13:02:10|37.59|35.19|37.55|35.15|37.59|35.19|37.55|35.15|0
1654606940000|2022-06-07 13:02:20|37.46|35.06|37.51|35.11|37.51|35.11|37.46|35.06|0
1654606950000|2022-06-07 13:02:30|37.53|35.13|37.46|35.06|37.53|35.13|37.46|35.06|0
1654606960000|2022-06-07 13:02:40|37.55|35.15|37.55|35.15|37.59|35.19|37.55|35.15|0
1654606970000|2022-06-07 13:02:50|37.68|35.28|37.77|35.37|37.77|35.37|37.68|35.28|0
1654606980000|2022-06-07 13:03:00|37.64|35.24|37.64|35.24|37.68|35.28|37.64|35.24|0
1654606990000|2022-06-07 13:03:10|37.59|35.19|37.64|35.24|37.64|35.24|37.59|35.19|0
1654607000000|2022-06-07 13:03:20|37.68|35.28|37.66|35.26|37.68|35.28|37.66|35.26|0
1654607010000|2022-06-07 13:03:30|37.64|35.24|37.68|35.28|37.68|35.28|37.64|35.24|0
1654607020000|2022-06-07 13:03:40|37.77|35.37|37.72|35.32|37.77|35.37|37.72|35.32|0
1654607030000|2022-06-07 13:03:50|37.77|35.37|37.72|35.32|37.77|35.37|37.72|35.32|0
1654607040000|2022-06-07 13:04:00|37.75|35.35|37.81|35.41|37.81|35.41|37.75|35.35|0
1654607050000|2022-06-07 13:04:10|37.86|35.46|37.81|35.41|37.86|35.46|37.81|35.41|0
1654607060000|2022-06-07 13:04:20|37.86|35.46|37.86|35.46|37.88|35.48|37.81|35.41|0
1654607070000|2022-06-07 13:04:30|37.9|35.5|37.9|35.5|37.9|35.5|37.9|35.5|0
1654607080000|2022-06-07 13:04:40|37.86|35.46|37.86|35.46|37.86|35.46|37.86|35.46|0
1654607090000|2022-06-07 13:04:50|37.9|35.5|37.86|35.46|37.9|35.5|37.86|35.46|0
1654607100000|2022-06-07 13:05:00|37.81|35.41|37.9|35.5|37.9|35.5|37.81|35.41|0
1654607110000|2022-06-07 13:05:10|37.94|35.54|37.99|35.59|37.99|35.59|37.86|35.46|0
1654607120000|2022-06-07 13:05:20|37.94|35.54|37.9|35.5|37.94|35.54|37.9|35.5|0
1654607130000|2022-06-07 13:05:30|37.88|35.48|37.72|35.32|37.88|35.48|37.72|35.32|0
1654607140000|2022-06-07 13:05:40|37.68|35.28|37.64|35.24|37.68|35.28|37.59|35.19|0
1654607150000|2022-06-07 13:05:50|37.66|35.26|37.55|35.15|37.66|35.26|37.55|35.15|0
1654607160000|2022-06-07 13:06:00|37.51|35.11|37.55|35.15|37.55|35.15|37.51|35.11|0
1654607170000|2022-06-07 13:06:10|37.59|35.19|37.66|35.26|37.66|35.26|37.57|35.17|0
1654607180000|2022-06-07 13:06:20|37.68|35.28|37.64|35.24|37.68|35.28|37.59|35.19|0
1654607190000|2022-06-07 13:06:30|37.61|35.21|37.59|35.19|37.61|35.21|37.59|35.19|0
1654607200000|2022-06-07 13:06:40|37.55|35.15|37.5|35.1|37.55|35.15|37.5|35.1|0
1654607210000|2022-06-07 13:06:50|37.55|35.15|37.59|35.19|37.59|35.19|37.55|35.15|0
1654607220000|2022-06-07 13:07:00|37.68|35.28|37.66|35.26|37.68|35.28|37.64|35.24|0
1654607230000|2022-06-07 13:07:10|37.64|35.24|37.59|35.19|37.64|35.24|37.59|35.19|0
1654607240000|2022-06-07 13:07:20|37.61|35.21|37.59|35.19|37.64|35.24|37.59|35.19|0
1654607250000|2022-06-07 13:07:30|37.55|35.15|37.55|35.15|37.55|35.15|37.5|35.1|0
1654607260000|2022-06-07 13:07:40|37.59|35.19|37.59|35.19|37.64|35.24|37.57|35.17|0
1654607270000|2022-06-07 13:07:50|37.64|35.24|37.55|35.15|37.64|35.24|37.55|35.15|0
1654607280000|2022-06-07 13:08:00|37.59|35.19|37.59|35.19|37.59|35.19|37.59|35.19|0
1654607300000|2022-06-07 13:08:20|37.64|35.24|37.64|35.24|37.64|35.24|37.64|35.24|0
1654607310000|2022-06-07 13:08:30|37.59|35.19|37.59|35.19|37.61|35.21|37.59|35.19|0
1654607320000|2022-06-07 13:08:40|37.55|35.15|37.55|35.15|37.57|35.17|37.55|35.15|0
1654607330000|2022-06-07 13:08:50|37.5|35.1|37.55|35.15|37.55|35.15|37.5|35.1|0
1654607340000|2022-06-07 13:09:00|37.5|35.1|37.5|35.1|37.5|35.1|37.5|35.1|0
1654607350000|2022-06-07 13:09:10|37.46|35.06|37.46|35.06|37.46|35.06|37.46|35.06|0
1654607360000|2022-06-07 13:09:20|37.5|35.1|37.55|35.15|37.55|35.15|37.5|35.1|0
1654607380000|2022-06-07 13:09:40|37.52|35.12|37.55|35.15|37.55|35.15|37.46|35.06|0
1654607390000|2022-06-07 13:09:50|37.52|35.12|37.55|35.15|37.55|35.15|37.52|35.12|0
1654607400000|2022-06-07 13:10:00|37.59|35.19|37.68|35.28|37.68|35.28|37.59|35.19|0
1654607410000|2022-06-07 13:10:10|37.59|35.19|37.63|35.23|37.63|35.23|37.59|35.19|0
1654607420000|2022-06-07 13:10:20|37.59|35.19|37.55|35.15|37.59|35.19|37.55|35.15|0
1654607430000|2022-06-07 13:10:30|37.5|35.1|37.37|34.97|37.5|35.1|37.37|34.97|0
1654607450000|2022-06-07 13:10:50|37.46|35.06|37.46|35.06|37.46|35.06|37.46|35.06|0
1654607460000|2022-06-07 13:11:00|37.52|35.12|37.55|35.15|37.55|35.15|37.5|35.1|0
1654607470000|2022-06-07 13:11:10|37.5|35.1|37.5|35.1|37.5|35.1|37.5|35.1|0
1654607480000|2022-06-07 13:11:20|37.55|35.15|37.5|35.1|37.55|35.15|37.5|35.1|0
1654607490000|2022-06-07 13:11:30|37.46|35.06|37.42|35.02|37.5|35.1|37.42|35.02|0
1654607500000|2022-06-07 13:11:40|37.37|34.97|37.33|34.93|37.39|34.99|37.33|34.93|0
1654607510000|2022-06-07 13:11:50|37.37|34.97|37.33|34.93|37.37|34.97|37.33|34.93|0
1654607520000|2022-06-07 13:12:00|37.37|34.97|37.37|34.97|37.37|34.97|37.37|34.97|0
1654607530000|2022-06-07 13:12:10|37.33|34.93|37.37|34.97|37.37|34.97|37.33|34.93|0
1654607540000|2022-06-07 13:12:20|37.42|35.02|37.42|35.02|37.44|35.04|37.42|35.02|0
1654607550000|2022-06-07 13:12:30|37.39|34.99|37.33|34.93|37.39|34.99|37.33|34.93|0
1654607590000|2022-06-07 13:13:10|37.28|34.88|36.98|34.58|37.28|34.88|36.98|34.58|0
1654607600000|2022-06-07 13:13:20|36.9|34.5|36.9|34.5|36.94|34.54|36.9|34.5|0
1654607610000|2022-06-07 13:13:30|36.94|34.54|36.9|34.5|36.94|34.54|36.9|34.5|0
1654607620000|2022-06-07 13:13:40|36.87|34.47|36.9|34.5|36.9|34.5|36.87|34.47|0
1654607640000|2022-06-07 13:14:00|36.94|34.54|36.94|34.54|36.94|34.54|36.9|34.5|0
1654607650000|2022-06-07 13:14:10|36.96|34.56|36.98|34.58|37.07|34.67|36.96|34.56|0
1654607660000|2022-06-07 13:14:20|37.02|34.62|37.11|34.71|37.11|34.71|37.02|34.62|0
1654607670000|2022-06-07 13:14:30|37.2|34.8|37.2|34.8|37.24|34.84|37.2|34.8|0
1654607680000|2022-06-07 13:14:40|37.15|34.75|37.2|34.8|37.24|34.84|37.15|34.75|0
1654607690000|2022-06-07 13:14:50|37.15|34.75|37.15|34.75|37.2|34.8|37.15|34.75|0
1654607700000|2022-06-07 13:15:00|37.11|34.71|37.24|34.84|37.24|34.84|37.11|34.71|0
1654607710000|2022-06-07 13:15:10|37.37|34.97|37.33|34.93|37.37|34.97|37.28|34.88|0
1654607720000|2022-06-07 13:15:20|37.37|34.97|37.46|35.06|37.46|35.06|37.37|34.97|0
1654607730000|2022-06-07 13:15:30|37.5|35.1|37.5|35.1|37.5|35.1|37.5|35.1|0
1654607740000|2022-06-07 13:15:40|37.52|35.12|37.59|35.19|37.59|35.19|37.52|35.12|0
1654607750000|2022-06-07 13:15:50|37.63|35.23|37.63|35.23|37.63|35.23|37.59|35.19|0
1654607760000|2022-06-07 13:16:00|37.59|35.19|37.59|35.19|37.63|35.23|37.59|35.19|0
1654607770000|2022-06-07 13:16:10|37.55|35.15|37.5|35.1|37.55|35.15|37.46|35.06|0
1654607780000|2022-06-07 13:16:20|37.46|35.06|37.59|35.19|37.59|35.19|37.46|35.06|0
1654607790000|2022-06-07 13:16:30|37.63|35.23|37.59|35.19|37.63|35.23|37.5|35.1|0
1654607800000|2022-06-07 13:16:40|37.46|35.06|37.33|34.93|37.46|35.06|37.33|34.93|0
1654607810000|2022-06-07 13:16:50|37.37|34.97|37.37|34.97|37.37|34.97|37.33|34.93|0
1654607820000|2022-06-07 13:17:00|37.33|34.93|37.28|34.88|37.33|34.93|37.28|34.88|0
1654607830000|2022-06-07 13:17:10|37.24|34.84|37.33|34.93|37.33|34.93|37.24|34.84|0
1654607840000|2022-06-07 13:17:20|37.3|34.9|37.28|34.88|37.3|34.9|37.28|34.88|0
1654607850000|2022-06-07 13:17:30|37.33|34.93|37.33|34.93|37.33|34.93|37.33|34.93|0
1654607860000|2022-06-07 13:17:40|37.37|34.97|37.46|35.06|37.46|35.06|37.37|34.97|0
1654607870000|2022-06-07 13:17:50|37.43|35.03|37.46|35.06|37.46|35.06|37.43|35.03|0
1654607880000|2022-06-07 13:18:00|37.59|35.19|37.63|35.23|37.63|35.23|37.54|35.14|0
1654607890000|2022-06-07 13:18:10|37.68|35.28|37.63|35.23|37.68|35.28|37.59|35.19|0
1654607910000|2022-06-07 13:18:30|37.68|35.28|37.76|35.36|37.76|35.36|37.63|35.23|0
1654607920000|2022-06-07 13:18:40|37.63|35.23|37.59|35.19|37.63|35.23|37.59|35.19|0
1654607930000|2022-06-07 13:18:50|37.5|35.1|37.5|35.1|37.54|35.14|37.5|35.1|0
1654607940000|2022-06-07 13:19:00|37.41|35.01|37.3|34.9|37.41|35.01|37.3|34.9|0
1654607950000|2022-06-07 13:19:10|37.37|34.97|37.41|35.01|37.41|35.01|37.37|34.97|0
1654607960000|2022-06-07 13:19:20|37.46|35.06|37.5|35.1|37.5|35.1|37.43|35.03|0
1654607970000|2022-06-07 13:19:30|37.48|35.08|37.5|35.1|37.5|35.1|37.46|35.06|0
1654607980000|2022-06-07 13:19:40|37.41|35.01|37.46|35.06|37.46|35.06|37.41|35.01|0
1654607990000|2022-06-07 13:19:50|37.41|35.01|37.37|34.97|37.41|35.01|37.33|34.93|0
1654608000000|2022-06-07 13:20:00|37.33|34.93|37.37|34.97|37.37|34.97|37.33|34.93|0
1654608010000|2022-06-07 13:20:10|37.33|34.93|37.28|34.88|37.33|34.93|37.28|34.88|0
1654608020000|2022-06-07 13:20:20|37.37|34.97|37.46|35.06|37.46|35.06|37.37|34.97|0
1654608030000|2022-06-07 13:20:30|37.48|35.08|37.5|35.1|37.5|35.1|37.48|35.08|0
1654608040000|2022-06-07 13:20:40|37.54|35.14|37.54|35.14|37.54|35.14|37.5|35.1|0
1654608050000|2022-06-07 13:20:50|37.59|35.19|37.63|35.23|37.63|35.23|37.59|35.19|0
1654608060000|2022-06-07 13:21:00|37.61|35.21|37.59|35.19|37.63|35.23|37.59|35.19|0
1654608070000|2022-06-07 13:21:10|37.54|35.14|37.67|35.27|37.67|35.27|37.54|35.14|0
1654608080000|2022-06-07 13:21:20|37.72|35.32|37.67|35.27|37.72|35.32|37.67|35.27|0
1654608090000|2022-06-07 13:21:30|37.72|35.32|37.76|35.36|37.76|35.36|37.72|35.32|0
1654608100000|2022-06-07 13:21:40|37.72|35.32|37.72|35.32|37.76|35.36|37.72|35.32|0
1654608110000|2022-06-07 13:21:50|37.76|35.36|37.76|35.36|37.76|35.36|37.76|35.36|0
1654608120000|2022-06-07 13:22:00|37.59|35.19|37.67|35.27|37.67|35.27|37.59|35.19|0
1654608130000|2022-06-07 13:22:10|37.72|35.32|37.63|35.23|37.72|35.32|37.63|35.23|0
1654608140000|2022-06-07 13:22:20|37.65|35.25|37.67|35.27|37.67|35.27|37.65|35.25|0
1654608150000|2022-06-07 13:22:30|37.63|35.23|37.67|35.27|37.67|35.27|37.61|35.21|0
1654608160000|2022-06-07 13:22:40|37.7|35.3|37.67|35.27|37.7|35.3|37.67|35.27|0
1654608170000|2022-06-07 13:22:50|37.63|35.23|37.67|35.27|37.67|35.27|37.63|35.23|0
1654608180000|2022-06-07 13:23:00|37.5|35.1|37.54|35.14|37.54|35.14|37.5|35.1|0
1654608190000|2022-06-07 13:23:10|37.59|35.19|37.67|35.27|37.67|35.27|37.59|35.19|0
1654608200000|2022-06-07 13:23:20|37.72|35.32|37.67|35.27|37.72|35.32|37.67|35.27|0
1654608210000|2022-06-07 13:23:30|37.72|35.32|37.72|35.32|37.72|35.32|37.72|35.32|0
1654608220000|2022-06-07 13:23:40|37.67|35.27|37.67|35.27|37.67|35.27|37.67|35.27|0
1654608230000|2022-06-07 13:23:50|37.63|35.23|37.67|35.27|37.67|35.27|37.63|35.23|0
1654608240000|2022-06-07 13:24:00|37.63|35.23|37.63|35.23|37.65|35.25|37.63|35.23|0
1654608250000|2022-06-07 13:24:10|37.59|35.19|37.67|35.27|37.67|35.27|37.59|35.19|0
1654608260000|2022-06-07 13:24:20|37.63|35.23|37.67|35.27|37.67|35.27|37.63|35.23|0
1654608270000|2022-06-07 13:24:30|37.63|35.23|37.54|35.14|37.63|35.23|37.54|35.14|0
1654608280000|2022-06-07 13:24:40|37.59|35.19|37.54|35.14|37.59|35.19|37.54|35.14|0
1654608290000|2022-06-07 13:24:50|37.52|35.12|37.5|35.1|37.54|35.14|37.5|35.1|0
1654608300000|2022-06-07 13:25:00|37.59|35.19|37.54|35.14|37.59|35.19|37.54|35.14|0
1654608310000|2022-06-07 13:25:10|37.59|35.19|37.59|35.19|37.59|35.19|37.59|35.19|0
1654608320000|2022-06-07 13:25:20|37.63|35.23|37.54|35.14|37.63|35.23|37.54|35.14|0
1654608330000|2022-06-07 13:25:30|37.5|35.1|37.59|35.19|37.59|35.19|37.5|35.1|0
1654608340000|2022-06-07 13:25:40|37.54|35.14|37.48|35.08|37.54|35.14|37.48|35.08|0
1654608350000|2022-06-07 13:25:50|37.45|35.05|37.45|35.05|37.45|35.05|37.43|35.03|0
1654608360000|2022-06-07 13:26:00|37.41|35.01|37.41|35.01|37.41|35.01|37.41|35.01|0
1654608380000|2022-06-07 13:26:20|37.37|34.97|37.37|34.97|37.37|34.97|37.32|34.92|0
1654608390000|2022-06-07 13:26:30|37.41|35.01|37.41|35.01|37.41|35.01|37.41|35.01|0
1654608400000|2022-06-07 13:26:40|37.37|34.97|37.37|34.97|37.37|34.97|37.34|34.94|0
1654608410000|2022-06-07 13:26:50|37.32|34.92|37.32|34.92|37.32|34.92|37.28|34.88|0
1654608420000|2022-06-07 13:27:00|37.28|34.88|37.37|34.97|37.37|34.97|37.28|34.88|0
1654608430000|2022-06-07 13:27:10|37.41|35.01|37.41|35.01|37.45|35.05|37.41|35.01|0
1654608440000|2022-06-07 13:27:20|37.32|34.92|37.37|34.97|37.37|34.97|37.32|34.92|0
1654608450000|2022-06-07 13:27:30|37.39|34.99|37.45|35.05|37.45|35.05|37.39|34.99|0
1654608460000|2022-06-07 13:27:40|37.43|35.03|37.63|35.23|37.63|35.23|37.43|35.03|0
1654608470000|2022-06-07 13:27:50|37.67|35.27|37.65|35.25|37.67|35.27|37.65|35.25|0
1654608480000|2022-06-07 13:28:00|37.76|35.36|37.91|35.51|37.94|35.54|37.67|35.27|0
1654608490000|2022-06-07 13:28:10|37.89|35.49|37.89|35.49|37.94|35.54|37.89|35.49|0
1654608500000|2022-06-07 13:28:20|37.94|35.54|37.94|35.54|37.94|35.54|37.91|35.51|0
1654608510000|2022-06-07 13:28:30|37.91|35.51|37.94|35.54|37.94|35.54|37.89|35.49|0
1654608520000|2022-06-07 13:28:40|37.89|35.49|37.89|35.49|37.94|35.54|37.89|35.49|0
1654608530000|2022-06-07 13:28:50|37.98|35.58|38.02|35.62|38.02|35.62|37.98|35.58|0
1654608540000|2022-06-07 13:29:00|37.98|35.58|37.91|35.51|37.98|35.58|37.89|35.49|0
1654608550000|2022-06-07 13:29:10|37.89|35.49|37.94|35.54|37.94|35.54|37.85|35.45|0
1654608560000|2022-06-07 13:29:20|37.85|35.45|37.91|35.51|37.91|35.51|37.85|35.45|0
1654608570000|2022-06-07 13:29:30|37.85|35.45|37.94|35.54|37.94|35.54|37.85|35.45|0
1654608580000|2022-06-07 13:29:40|37.98|35.58|38.02|35.62|38.02|35.62|37.98|35.58|0
1654608590000|2022-06-07 13:29:50|37.94|35.54|38.02|35.62|38.02|35.62|37.94|35.54|0
1654608600000|2022-06-07 13:30:00|38.07|35.67|38.2|35.8|38.2|35.8|37.98|35.58|0
1654608610000|2022-06-07 13:30:10|38.24|35.84|38.51|36.11|38.51|36.11|38.24|35.84|0
1654608620000|2022-06-07 13:30:20|38.42|36.02|38.42|36.02|38.51|36.11|38.42|36.02|0
1654608630000|2022-06-07 13:30:30|38.51|36.11|38.42|36.02|38.73|36.33|38.42|36.02|0
1654608640000|2022-06-07 13:30:40|38.2|35.8|38.33|35.93|38.38|35.98|38.2|35.8|0
1654608650000|2022-06-07 13:30:50|38.29|35.89|38.42|36.02|38.42|36.02|38.29|35.89|0
1654608660000|2022-06-07 13:31:00|38.44|36.04|37.93|35.53|38.44|36.04|37.93|35.53|0
1654608670000|2022-06-07 13:31:10|38.02|35.62|38.11|35.71|38.2|35.8|38.02|35.62|0
1654608680000|2022-06-07 13:31:20|37.98|35.58|38.2|35.8|38.2|35.8|37.98|35.58|0
1654608690000|2022-06-07 13:31:30|38.11|35.71|38.56|36.16|38.56|36.16|38.11|35.71|0
1654608700000|2022-06-07 13:31:40|38.42|36.02|38.11|35.71|38.42|36.02|38.11|35.71|0
1654608710000|2022-06-07 13:31:50|38.16|35.76|37.89|35.49|38.16|35.76|37.89|35.49|0
1654608720000|2022-06-07 13:32:00|37.93|35.53|37.71|35.31|37.93|35.53|37.71|35.31|0
1654608730000|2022-06-07 13:32:10|37.58|35.18|37.37|34.97|37.58|35.18|37.37|34.97|0
1654608740000|2022-06-07 13:32:20|37.45|35.05|37.36|34.96|37.45|35.05|37.23|34.83|0
1654608750000|2022-06-07 13:32:30|37.32|34.92|37.41|35.01|37.41|35.01|37.32|34.92|0
1654608760000|2022-06-07 13:32:40|37.63|35.23|37.76|35.36|37.85|35.45|37.63|35.23|0
1654608770000|2022-06-07 13:32:50|37.8|35.4|38.64|36.24|38.64|36.24|37.8|35.4|0
1654608780000|2022-06-07 13:33:00|39.16|36.76|38.91|36.51|39.27|36.87|38.91|36.51|0
1654608790000|2022-06-07 13:33:10|38.87|36.47|38.91|36.51|38.91|36.51|38.69|36.29|0
1654608800000|2022-06-07 13:33:20|39.18|36.78|39.32|36.92|39.32|36.92|39.18|36.78|0
1654608810000|2022-06-07 13:33:30|39.59|37.19|39.82|37.42|39.82|37.42|39.59|37.19|0
1654608820000|2022-06-07 13:33:40|40.05|37.65|40|37.6|40.14|37.74|40|37.6|0
1654608830000|2022-06-07 13:33:50|40.14|37.74|39.86|37.46|40.14|37.74|39.86|37.46|0
1654608840000|2022-06-07 13:34:00|39.82|37.42|39.96|37.56|39.96|37.56|39.82|37.42|0
1654608850000|2022-06-07 13:34:10|39.86|37.46|39.41|37.01|39.86|37.46|39.41|37.01|0
1654608860000|2022-06-07 13:34:20|39.5|37.1|39.55|37.15|39.7|37.3|39.5|37.1|0
1654608870000|2022-06-07 13:34:30|39.59|37.19|39.73|37.33|39.73|37.33|39.59|37.19|0
1654608880000|2022-06-07 13:34:40|39.82|37.42|39.68|37.28|39.82|37.42|39.68|37.28|0
1654608890000|2022-06-07 13:34:50|39.77|37.37|40|37.6|40|37.6|39.77|37.37|0
1654608900000|2022-06-07 13:35:00|39.91|37.51|40.46|38.06|40.46|38.06|39.91|37.51|0
1654608910000|2022-06-07 13:35:10|40.49|38.09|40.46|38.06|40.49|38.09|40.37|37.97|0
1654608920000|2022-06-07 13:35:20|40.42|38.02|40.32|37.92|40.46|38.06|40.32|37.92|0
1654608930000|2022-06-07 13:35:30|40.19|37.79|40.05|37.65|40.19|37.79|40.05|37.65|0
1654608940000|2022-06-07 13:35:40|40.09|37.69|39.86|37.46|40.09|37.69|39.86|37.46|0
1654608950000|2022-06-07 13:35:50|40|37.6|40.23|37.83|40.23|37.83|40|37.6|0
1654608960000|2022-06-07 13:36:00|40.32|37.92|40.14|37.74|40.32|37.92|40.05|37.65|0
1654608970000|2022-06-07 13:36:10|40.09|37.69|39.86|37.46|40.09|37.69|39.86|37.46|0
1654608980000|2022-06-07 13:36:20|39.64|37.24|39.64|37.24|39.73|37.33|39.59|37.19|0
1654608990000|2022-06-07 13:36:30|39.73|37.33|39.73|37.33|39.73|37.33|39.54|37.14|0
1654609000000|2022-06-07 13:36:40|39.75|37.35|40.05|37.65|40.05|37.65|39.75|37.35|0
1654609010000|2022-06-07 13:36:50|39.77|37.37|39.77|37.37|39.77|37.37|39.68|37.28|0
1654609020000|2022-06-07 13:37:00|39.96|37.56|40.09|37.69|40.09|37.69|39.91|37.51|0
1654609030000|2022-06-07 13:37:10|40.32|37.92|40.44|38.04|40.44|38.04|40.32|37.92|0
1654609040000|2022-06-07 13:37:20|40.51|38.11|40.32|37.92|40.6|38.2|40.32|37.92|0
1654609050000|2022-06-07 13:37:30|40.19|37.79|40.09|37.69|40.19|37.79|40.09|37.69|0
1654609060000|2022-06-07 13:37:40|40|37.6|40.37|37.97|40.37|37.97|40|37.6|0
1654609070000|2022-06-07 13:37:50|40.3|37.9|40.42|38.02|40.51|38.11|40.3|37.9|0
1654609080000|2022-06-07 13:38:00|40.46|38.06|40.23|37.83|40.46|38.06|40.09|37.69|0
1654609090000|2022-06-07 13:38:10|40.14|37.74|39.86|37.46|40.14|37.74|39.86|37.46|0
1654609100000|2022-06-07 13:38:20|40|37.6|40|37.6|40|37.6|39.86|37.46|0
1654609110000|2022-06-07 13:38:30|40.18|37.78|40.23|37.83|40.23|37.83|40.18|37.78|0
1654609120000|2022-06-07 13:38:40|40.18|37.78|40.18|37.78|40.18|37.78|40.05|37.65|0
1654609130000|2022-06-07 13:38:50|40.28|37.88|40|37.6|40.28|37.88|40|37.6|0
1654609140000|2022-06-07 13:39:00|39.91|37.51|39.73|37.33|39.91|37.51|39.73|37.33|0
1654609150000|2022-06-07 13:39:10|39.79|37.39|39.54|37.14|39.79|37.39|39.54|37.14|0
1654609160000|2022-06-07 13:39:20|39.61|37.21|39.5|37.1|39.68|37.28|39.5|37.1|0
1654609170000|2022-06-07 13:39:30|39.36|36.96|39.47|37.07|39.52|37.12|39.36|36.96|0
1654609180000|2022-06-07 13:39:40|39.45|37.05|39.5|37.1|39.5|37.1|39.41|37.01|0
1654609190000|2022-06-07 13:39:50|39.63|37.23|39.68|37.28|39.73|37.33|39.63|37.23|0
1654609200000|2022-06-07 13:40:00|39.86|37.46|39.59|37.19|39.86|37.46|39.59|37.19|0
1654609210000|2022-06-07 13:40:10|39.41|37.01|39.38|36.98|39.54|37.14|39.38|36.98|0
1654609220000|2022-06-07 13:40:20|39.45|37.05|39.54|37.14|39.59|37.19|39.45|37.05|0
1654609230000|2022-06-07 13:40:30|39.63|37.23|39.59|37.19|39.68|37.28|39.54|37.14|0
1654609240000|2022-06-07 13:40:40|39.86|37.46|40.23|37.83|40.23|37.83|39.86|37.46|0
1654609250000|2022-06-07 13:40:50|40.46|38.06|40.41|38.01|40.46|38.06|40.32|37.92|0
1654609260000|2022-06-07 13:41:00|40.32|37.92|40.46|38.06|40.46|38.06|40.32|37.92|0
1654609270000|2022-06-07 13:41:10|40.51|38.11|40.39|37.99|40.58|38.18|40.39|37.99|0
1654609280000|2022-06-07 13:41:20|40.21|37.81|40.23|37.83|40.23|37.83|40.14|37.74|0
1654609290000|2022-06-07 13:41:30|40.09|37.69|40.28|37.88|40.28|37.88|40|37.6|0
1654609300000|2022-06-07 13:41:40|40.32|37.92|40.46|38.06|40.51|38.11|40.32|37.92|0
1654609310000|2022-06-07 13:41:50|40.51|38.11|40.28|37.88|40.51|38.11|40.28|37.88|0
1654609320000|2022-06-07 13:42:00|40.23|37.83|40.32|37.92|40.32|37.92|40.23|37.83|0
1654609330000|2022-06-07 13:42:10|40.46|38.06|40.3|37.9|40.46|38.06|40.3|37.9|0
1654609340000|2022-06-07 13:42:20|40.28|37.88|39.91|37.51|40.32|37.92|39.91|37.51|0
1654609350000|2022-06-07 13:42:30|40.09|37.69|40.05|37.65|40.14|37.74|40.05|37.65|0
1654609360000|2022-06-07 13:42:40|39.95|37.55|39.82|37.42|39.95|37.55|39.82|37.42|0
1654609370000|2022-06-07 13:42:50|39.68|37.28|39.91|37.51|39.95|37.55|39.68|37.28|0
1654609380000|2022-06-07 13:43:00|40|37.6|39.82|37.42|40|37.6|39.82|37.42|0
1654609390000|2022-06-07 13:43:10|39.86|37.46|40.14|37.74|40.14|37.74|39.86|37.46|0
1654609400000|2022-06-07 13:43:20|40.09|37.69|40.04|37.64|40.23|37.83|40.04|37.64|0
1654609410000|2022-06-07 13:43:30|39.91|37.51|39.79|37.39|40.09|37.69|39.79|37.39|0
1654609420000|2022-06-07 13:43:40|39.86|37.46|39.95|37.55|39.95|37.55|39.86|37.46|0
1654609430000|2022-06-07 13:43:50|39.77|37.37|40.09|37.69|40.09|37.69|39.77|37.37|0
1654609440000|2022-06-07 13:44:00|40.18|37.78|40.27|37.87|40.37|37.97|40.18|37.78|0
1654609450000|2022-06-07 13:44:10|40.32|37.92|40.51|38.11|40.51|38.11|40.32|37.92|0
1654609460000|2022-06-07 13:44:20|40.41|38.01|40.41|38.01|40.46|38.06|40.41|38.01|0
1654609470000|2022-06-07 13:44:30|40.39|37.99|40.55|38.15|40.55|38.15|40.39|37.99|0
1654609480000|2022-06-07 13:44:40|40.6|38.2|40.41|38.01|40.6|38.2|40.41|38.01|0
1654609490000|2022-06-07 13:44:50|40.51|38.11|40.39|37.99|40.6|38.2|40.39|37.99|0
1654609500000|2022-06-07 13:45:00|40.41|38.01|40.37|37.97|40.46|38.06|40.37|37.97|0
1654609510000|2022-06-07 13:45:10|40.14|37.74|39.95|37.55|40.14|37.74|39.95|37.55|0
1654609520000|2022-06-07 13:45:20|40|37.6|40.04|37.64|40.04|37.64|39.95|37.55|0
1654609530000|2022-06-07 13:45:30|40.09|37.69|40.23|37.83|40.23|37.83|40.09|37.69|0
1654609540000|2022-06-07 13:45:40|40.14|37.74|40.46|38.06|40.46|38.06|40.14|37.74|0
1654609550000|2022-06-07 13:45:50|40.55|38.15|41.02|38.62|41.02|38.62|40.51|38.11|0
1654609560000|2022-06-07 13:46:00|40.83|38.43|40.69|38.29|40.83|38.43|40.69|38.29|0
1654609570000|2022-06-07 13:46:10|40.55|38.15|40.78|38.38|40.88|38.48|40.55|38.15|0
1654609580000|2022-06-07 13:46:20|40.74|38.34|40.83|38.43|40.83|38.43|40.74|38.34|0
1654609590000|2022-06-07 13:46:30|40.78|38.38|40.64|38.24|40.78|38.38|40.55|38.15|0
1654609600000|2022-06-07 13:46:40|40.55|38.15|40.51|38.11|40.55|38.15|40.51|38.11|0
1654609610000|2022-06-07 13:46:50|40.37|37.97|40.6|38.2|40.6|38.2|40.27|37.87|0
1654609620000|2022-06-07 13:47:00|40.83|38.43|40.64|38.24|40.83|38.43|40.64|38.24|0
1654609630000|2022-06-07 13:47:10|40.46|38.06|40.14|37.74|40.46|38.06|40.14|37.74|0
1654609640000|2022-06-07 13:47:20|40.32|37.92|40.46|38.06|40.46|38.06|40.27|37.87|0
1654609650000|2022-06-07 13:47:30|40.55|38.15|40.74|38.34|40.74|38.34|40.55|38.15|0
1654609660000|2022-06-07 13:47:40|40.83|38.43|40.88|38.48|40.88|38.48|40.81|38.41|0
1654609670000|2022-06-07 13:47:50|40.69|38.29|40.69|38.29|40.83|38.43|40.69|38.29|0
1654609680000|2022-06-07 13:48:00|40.64|38.24|40.37|37.97|40.64|38.24|40.37|37.97|0
1654609690000|2022-06-07 13:48:10|40.5|38.1|40.69|38.29|40.69|38.29|40.5|38.1|0
1654609700000|2022-06-07 13:48:20|40.64|38.24|40.37|37.97|40.64|38.24|40.37|37.97|0
1654609710000|2022-06-07 13:48:30|40.46|38.06|40.32|37.92|40.46|38.06|40.27|37.87|0
1654609720000|2022-06-07 13:48:40|40.41|38.01|40.46|38.06|40.46|38.06|40.37|37.97|0
1654609730000|2022-06-07 13:48:50|40.5|38.1|40.69|38.29|40.69|38.29|40.5|38.1|0
1654609740000|2022-06-07 13:49:00|40.78|38.38|40.9|38.5|40.9|38.5|40.78|38.38|0
1654609750000|2022-06-07 13:49:10|40.85|38.45|40.83|38.43|40.85|38.45|40.78|38.38|0
1654609760000|2022-06-07 13:49:20|40.92|38.52|40.81|38.41|40.97|38.57|40.81|38.41|0
1654609770000|2022-06-07 13:49:30|40.64|38.24|40.32|37.92|40.64|38.24|40.32|37.92|0
1654609780000|2022-06-07 13:49:40|40.41|38.01|40.6|38.2|40.64|38.24|40.41|38.01|0
1654609790000|2022-06-07 13:49:50|40.69|38.29|40.83|38.43|40.83|38.43|40.69|38.29|0
1654609800000|2022-06-07 13:50:00|40.92|38.52|40.92|38.52|40.92|38.52|40.88|38.48|0
1654609810000|2022-06-07 13:50:10|41.35|38.95|41.11|38.71|41.35|38.95|41.06|38.66|0
1654609820000|2022-06-07 13:50:20|41.06|38.66|41.11|38.71|41.11|38.71|40.97|38.57|0
1654609830000|2022-06-07 13:50:30|41.2|38.8|41.06|38.66|41.25|38.85|41.06|38.66|0
1654609840000|2022-06-07 13:50:40|41.11|38.71|40.9|38.5|41.11|38.71|40.88|38.48|0
1654609850000|2022-06-07 13:50:50|40.78|38.38|40.97|38.57|40.97|38.57|40.74|38.34|0
1654609860000|2022-06-07 13:51:00|41.11|38.71|41.2|38.8|41.2|38.8|41.02|38.62|0
1654609870000|2022-06-07 13:51:10|41.34|38.94|41.77|39.37|41.77|39.37|41.34|38.94|0
1654609880000|2022-06-07 13:51:20|41.87|39.47|42.29|39.89|42.34|39.94|41.87|39.47|0
1654609890000|2022-06-07 13:51:30|42.25|39.85|42.29|39.89|42.29|39.89|42.25|39.85|0
1654609900000|2022-06-07 13:51:40|42.34|39.94|42.25|39.85|42.39|39.99|42.25|39.85|0
1654609910000|2022-06-07 13:51:50|42.15|39.75|42.1|39.7|42.15|39.75|42.1|39.7|0
1654609920000|2022-06-07 13:52:00|42.34|39.94|42.49|40.09|42.49|40.09|42.34|39.94|0
1654609930000|2022-06-07 13:52:10|42.29|39.89|42.2|39.8|42.29|39.89|42.15|39.75|0
1654609940000|2022-06-07 13:52:20|42.34|39.94|42.1|39.7|42.34|39.94|42.1|39.7|0
1654609950000|2022-06-07 13:52:30|42.06|39.66|42.06|39.66|42.15|39.75|42.06|39.66|0
1654609960000|2022-06-07 13:52:40|41.96|39.56|41.96|39.56|41.96|39.56|41.86|39.46|0
1654609970000|2022-06-07 13:52:50|42.01|39.61|42.1|39.7|42.15|39.75|42.01|39.61|0
1654609980000|2022-06-07 13:53:00|42.25|39.85|42.01|39.61|42.25|39.85|42.01|39.61|0
1654609990000|2022-06-07 13:53:10|42.34|39.94|42.25|39.85|42.39|39.99|42.25|39.85|0
1654610000000|2022-06-07 13:53:20|42.15|39.75|42.13|39.73|42.15|39.75|42.05|39.65|0
1654610010000|2022-06-07 13:53:30|42.15|39.75|42.2|39.8|42.2|39.8|42.05|39.65|0
1654610020000|2022-06-07 13:53:40|42.1|39.7|41.96|39.56|42.1|39.7|41.96|39.56|0
1654610030000|2022-06-07 13:53:50|41.91|39.51|41.49|39.09|41.91|39.51|41.49|39.09|0
1654610040000|2022-06-07 13:54:00|41.6|39.2|41.44|39.04|41.6|39.2|41.44|39.04|0
1654610050000|2022-06-07 13:54:10|41.48|39.08|41.44|39.04|41.48|39.08|41.44|39.04|0
1654610060000|2022-06-07 13:54:20|41.48|39.08|41.44|39.04|41.53|39.13|41.44|39.04|0
1654610070000|2022-06-07 13:54:30|41.48|39.08|41.58|39.18|41.63|39.23|41.48|39.08|0
1654610080000|2022-06-07 13:54:40|41.72|39.32|41.53|39.13|41.72|39.32|41.53|39.13|0
1654610090000|2022-06-07 13:54:50|41.63|39.23|41.53|39.13|41.63|39.23|41.48|39.08|0
1654610100000|2022-06-07 13:55:00|41.72|39.32|41.91|39.51|41.91|39.51|41.72|39.32|0
1654610110000|2022-06-07 13:55:10|41.86|39.46|41.82|39.42|41.86|39.46|41.82|39.42|0
1654610120000|2022-06-07 13:55:20|42.03|39.63|41.86|39.46|42.03|39.63|41.82|39.42|0
1654610130000|2022-06-07 13:55:30|41.67|39.27|41.63|39.23|41.67|39.27|41.58|39.18|0
1654610140000|2022-06-07 13:55:40|41.58|39.18|41.82|39.42|41.82|39.42|41.58|39.18|0
1654610150000|2022-06-07 13:55:50|41.86|39.46|41.91|39.51|41.91|39.51|41.86|39.46|0
1654610160000|2022-06-07 13:56:00|41.96|39.56|41.86|39.46|42.01|39.61|41.82|39.42|0
1654610170000|2022-06-07 13:56:10|41.82|39.42|41.63|39.23|41.82|39.42|41.63|39.23|0
1654610180000|2022-06-07 13:56:20|41.67|39.27|41.82|39.42|41.82|39.42|41.63|39.23|0
1654610190000|2022-06-07 13:56:30|41.84|39.44|41.86|39.46|41.86|39.46|41.72|39.32|0
1654610200000|2022-06-07 13:56:40|41.82|39.42|41.67|39.27|41.82|39.42|41.67|39.27|0
1654610210000|2022-06-07 13:56:50|41.63|39.23|41.46|39.06|41.63|39.23|41.46|39.06|0
1654610220000|2022-06-07 13:57:00|41.48|39.08|41.58|39.18|41.58|39.18|41.39|38.99|0
1654610230000|2022-06-07 13:57:10|41.48|39.08|40.97|38.57|41.48|39.08|40.97|38.57|0
1654610240000|2022-06-07 13:57:20|40.92|38.52|40.59|38.19|40.97|38.57|40.59|38.19|0
1654610250000|2022-06-07 13:57:30|40.64|38.24|40.64|38.24|40.69|38.29|40.59|38.19|0
1654610260000|2022-06-07 13:57:40|40.59|38.19|40.59|38.19|40.59|38.19|40.5|38.1|0
1654610270000|2022-06-07 13:57:50|40.52|38.12|40.69|38.29|40.69|38.29|40.52|38.12|0
1654610280000|2022-06-07 13:58:00|40.78|38.38|40.92|38.52|40.92|38.52|40.78|38.38|0
1654610290000|2022-06-07 13:58:10|41.01|38.61|41.11|38.71|41.11|38.71|41.01|38.61|0
1654610300000|2022-06-07 13:58:20|40.83|38.43|41.06|38.66|41.06|38.66|40.73|38.33|0
1654610310000|2022-06-07 13:58:30|40.97|38.57|40.97|38.57|41.01|38.61|40.92|38.52|0
1654610320000|2022-06-07 13:58:40|40.92|38.52|40.87|38.47|40.92|38.52|40.87|38.47|0
1654610330000|2022-06-07 13:58:50|41.01|38.61|41.06|38.66|41.15|38.75|41.01|38.61|0
1654610340000|2022-06-07 13:59:00|40.97|38.57|40.69|38.29|40.97|38.57|40.69|38.29|0
1654610350000|2022-06-07 13:59:10|40.66|38.26|40.78|38.38|40.78|38.38|40.66|38.26|0
1654610360000|2022-06-07 13:59:20|40.92|38.52|40.92|38.52|41.01|38.61|40.92|38.52|0
1654610370000|2022-06-07 13:59:30|41.11|38.71|41.06|38.66|41.11|38.71|41.06|38.66|0
1654610380000|2022-06-07 13:59:40|41.11|38.71|41.15|38.75|41.15|38.75|41.11|38.71|0
1654610390000|2022-06-07 13:59:50|41.2|38.8|40.87|38.47|41.2|38.8|40.87|38.47|0
1654610400000|2022-06-07 14:00:00|40.92|38.52|40.97|38.57|40.99|38.59|40.87|38.47|0
1654610410000|2022-06-07 14:00:10|40.92|38.52|40.83|38.43|40.92|38.52|40.83|38.43|0
1654610420000|2022-06-07 14:00:20|40.69|38.29|40.64|38.24|40.73|38.33|40.64|38.24|0
1654610430000|2022-06-07 14:00:30|40.55|38.15|40.41|38.01|40.55|38.15|40.41|38.01|0
1654610440000|2022-06-07 14:00:40|40.45|38.05|40.87|38.47|40.87|38.47|40.45|38.05|0
1654610450000|2022-06-07 14:00:50|40.73|38.33|40.78|38.38|40.83|38.43|40.64|38.24|0
1654610460000|2022-06-07 14:01:00|40.92|38.52|40.94|38.54|40.97|38.57|40.92|38.52|0
1654610470000|2022-06-07 14:01:10|40.83|38.43|40.87|38.47|40.87|38.47|40.69|38.29|0
1654610480000|2022-06-07 14:01:20|41.01|38.61|41.25|38.85|41.25|38.85|41.01|38.61|0
1654610490000|2022-06-07 14:01:30|41.29|38.89|41.34|38.94|41.48|39.08|41.29|38.89|0
1654610500000|2022-06-07 14:01:40|41.29|38.89|41.15|38.75|41.29|38.89|41.15|38.75|0
1654610510000|2022-06-07 14:01:50|41.29|38.89|41.39|38.99|41.39|38.99|41.29|38.89|0
1654610520000|2022-06-07 14:02:00|41.58|39.18|41.62|39.22|41.72|39.32|41.53|39.13|0
1654610530000|2022-06-07 14:02:10|41.43|39.03|41.2|38.8|41.43|39.03|41.2|38.8|0
1654610540000|2022-06-07 14:02:20|41.25|38.85|41.29|38.89|41.29|38.89|41.15|38.75|0
1654610550000|2022-06-07 14:02:30|41.39|38.99|41.2|38.8|41.43|39.03|41.2|38.8|0
1654610560000|2022-06-07 14:02:40|41.25|38.85|41.55|39.15|41.55|39.15|41.15|38.75|0
1654610570000|2022-06-07 14:02:50|41.5|39.1|41.39|38.99|41.5|39.1|41.39|38.99|0
1654610580000|2022-06-07 14:03:00|41.2|38.8|41.29|38.89|41.29|38.89|41.15|38.75|0
1654610590000|2022-06-07 14:03:10|41.34|38.94|41.29|38.89|41.48|39.08|41.29|38.89|0
1654610600000|2022-06-07 14:03:20|41.2|38.8|41.43|39.03|41.43|39.03|41.2|38.8|0
1654610610000|2022-06-07 14:03:30|41.48|39.08|41.58|39.18|41.67|39.27|41.48|39.08|0
1654610620000|2022-06-07 14:03:40|41.62|39.22|41.58|39.18|41.62|39.22|41.58|39.18|0
1654610630000|2022-06-07 14:03:50|41.48|39.08|41.58|39.18|41.58|39.18|41.39|38.99|0
1654610640000|2022-06-07 14:04:00|41.62|39.22|41.53|39.13|41.62|39.22|41.53|39.13|0
1654610650000|2022-06-07 14:04:10|41.48|39.08|41.39|38.99|41.53|39.13|41.39|38.99|0
1654610660000|2022-06-07 14:04:20|41.62|39.22|41.96|39.56|41.96|39.56|41.62|39.22|0
1654610670000|2022-06-07 14:04:30|41.81|39.41|41.67|39.27|41.81|39.41|41.58|39.18|0
1654610680000|2022-06-07 14:04:40|41.72|39.32|41.86|39.46|41.86|39.46|41.72|39.32|0
1654610690000|2022-06-07 14:04:50|41.91|39.51|41.96|39.56|42|39.6|41.91|39.51|0
1654610700000|2022-06-07 14:05:00|42.05|39.65|42.05|39.65|42.1|39.7|42.05|39.65|0
1654610710000|2022-06-07 14:05:10|42.12|39.72|42.22|39.82|42.22|39.82|42.12|39.72|0
1654610720000|2022-06-07 14:05:20|42.34|39.94|43.95|41.55|43.95|41.55|42.34|39.94|0
1654610730000|2022-06-07 14:05:30|43.36|40.96|42.72|40.32|43.41|41.01|42.72|40.32|0
1654610740000|2022-06-07 14:05:40|42.67|40.27|42.76|40.36|42.76|40.36|42.67|40.27|0
1654610750000|2022-06-07 14:05:50|42.72|40.32|42.48|40.08|42.72|40.32|42.48|40.08|0
1654610760000|2022-06-07 14:06:00|42.38|39.98|42.48|40.08|42.52|40.12|42.38|39.98|0
1654610770000|2022-06-07 14:06:10|42.45|40.05|42.05|39.65|42.45|40.05|42.05|39.65|0
1654610780000|2022-06-07 14:06:20|42|39.6|41.86|39.46|42|39.6|41.86|39.46|0
1654610790000|2022-06-07 14:06:30|41.83|39.43|41.85|39.45|41.85|39.45|41.81|39.41|0
1654610800000|2022-06-07 14:06:40|41.67|39.27|41.81|39.41|41.81|39.41|41.67|39.27|0
1654610810000|2022-06-07 14:06:50|41.9|39.5|41.62|39.22|41.9|39.5|41.62|39.22|0
1654610820000|2022-06-07 14:07:00|41.43|39.03|41.67|39.27|41.67|39.27|41.38|38.98|0
1654610830000|2022-06-07 14:07:10|41.52|39.12|41.67|39.27|41.67|39.27|41.48|39.08|0
1654610840000|2022-06-07 14:07:20|41.76|39.36|41.85|39.45|41.85|39.45|41.67|39.27|0
1654610850000|2022-06-07 14:07:30|41.81|39.41|41.74|39.34|41.85|39.45|41.74|39.34|0
1654610860000|2022-06-07 14:07:40|41.71|39.31|41.66|39.26|41.71|39.31|41.57|39.17|0
1654610870000|2022-06-07 14:07:50|41.52|39.12|41.48|39.08|41.52|39.12|41.48|39.08|0
1654610880000|2022-06-07 14:08:00|41.52|39.12|41.76|39.36|41.76|39.36|41.52|39.12|0
1654610890000|2022-06-07 14:08:10|41.62|39.22|41.43|39.03|41.62|39.22|41.43|39.03|0
1654610900000|2022-06-07 14:08:20|41.22|38.82|41.05|38.65|41.22|38.82|41.05|38.65|0
1654610910000|2022-06-07 14:08:30|41.01|38.61|40.77|38.37|41.01|38.61|40.77|38.37|0
1654610920000|2022-06-07 14:08:40|40.75|38.35|40.77|38.37|40.87|38.47|40.75|38.35|0
1654610930000|2022-06-07 14:08:50|40.94|38.54|41.01|38.61|41.01|38.61|40.94|38.54|0
1654610940000|2022-06-07 14:09:00|41.05|38.65|41.19|38.79|41.19|38.79|41.05|38.65|0
1654610950000|2022-06-07 14:09:10|41.05|38.65|41.24|38.84|41.33|38.93|41.05|38.65|0
1654610960000|2022-06-07 14:09:20|41.31|38.91|41.33|38.93|41.33|38.93|41.19|38.79|0
1654610970000|2022-06-07 14:09:30|41.29|38.89|41.33|38.93|41.33|38.93|41.29|38.89|0
1654610980000|2022-06-07 14:09:40|41.43|39.03|41.48|39.08|41.48|39.08|41.38|38.98|0
1654610990000|2022-06-07 14:09:50|41.38|38.98|41.15|38.75|41.38|38.98|41.15|38.75|0
1654611000000|2022-06-07 14:10:00|41.29|38.89|41.48|39.08|41.48|39.08|41.29|38.89|0
1654611010000|2022-06-07 14:10:10|41.62|39.22|41.19|38.79|41.62|39.22|41.19|38.79|0
1654611020000|2022-06-07 14:10:20|41.05|38.65|41.05|38.65|41.15|38.75|41.05|38.65|0
1654611030000|2022-06-07 14:10:30|41.22|38.82|41.29|38.89|41.29|38.89|41.22|38.82|0
1654611040000|2022-06-07 14:10:40|41.15|38.75|40.96|38.56|41.19|38.79|40.96|38.56|0
1654611050000|2022-06-07 14:10:50|41.01|38.61|40.82|38.42|41.01|38.61|40.82|38.42|0
1654611060000|2022-06-07 14:11:00|40.73|38.33|40.77|38.37|40.77|38.37|40.68|38.28|0
1654611070000|2022-06-07 14:11:10|40.79|38.39|40.77|38.37|40.79|38.39|40.73|38.33|0
1654611080000|2022-06-07 14:11:20|40.82|38.42|40.26|37.86|40.82|38.42|40.26|37.86|0
1654611090000|2022-06-07 14:11:30|40.13|37.73|40.31|37.91|40.31|37.91|40.13|37.73|0
1654611100000|2022-06-07 14:11:40|40.17|37.77|40.13|37.73|40.26|37.86|40.13|37.73|0
1654611110000|2022-06-07 14:11:50|40.31|37.91|40.4|38|40.45|38.05|40.31|37.91|0
1654611120000|2022-06-07 14:12:00|40.49|38.09|40.49|38.09|40.49|38.09|40.36|37.96|0
1654611130000|2022-06-07 14:12:10|40.4|38|40.59|38.19|40.59|38.19|40.4|38|0
1654611140000|2022-06-07 14:12:20|40.54|38.14|40.47|38.07|40.54|38.14|40.47|38.07|0
1654611150000|2022-06-07 14:12:30|40.45|38.05|40.54|38.14|40.54|38.14|40.36|37.96|0
1654611160000|2022-06-07 14:12:40|40.59|38.19|40.59|38.19|40.59|38.19|40.54|38.14|0
1654611170000|2022-06-07 14:12:50|40.68|38.28|40.7|38.3|40.7|38.3|40.59|38.19|0
1654611180000|2022-06-07 14:13:00|40.82|38.42|40.63|38.23|40.87|38.47|40.63|38.23|0
1654611190000|2022-06-07 14:13:10|40.68|38.28|40.45|38.05|40.68|38.28|40.45|38.05|0
1654611200000|2022-06-07 14:13:20|40.4|38|40.4|38|40.4|38|40.26|37.86|0
1654611210000|2022-06-07 14:13:30|40.35|37.95|40.54|38.14|40.54|38.14|40.35|37.95|0
1654611220000|2022-06-07 14:13:40|40.49|38.09|40.54|38.14|40.54|38.14|40.49|38.09|0
1654611230000|2022-06-07 14:13:50|40.56|38.16|40.4|38|40.59|38.19|40.4|38|0
1654611240000|2022-06-07 14:14:00|40.45|38.05|40.59|38.19|40.59|38.19|40.45|38.05|0
1654611250000|2022-06-07 14:14:10|40.54|38.14|40.45|38.05|40.54|38.14|40.4|38|0
1654611260000|2022-06-07 14:14:20|40.47|38.07|40.35|37.95|40.47|38.07|40.26|37.86|0
1654611270000|2022-06-07 14:14:30|40.22|37.82|40.12|37.72|40.22|37.82|40.08|37.68|0
1654611280000|2022-06-07 14:14:40|40.22|37.82|40.4|38|40.4|38|40.22|37.82|0
1654611290000|2022-06-07 14:14:50|40.45|38.05|40.59|38.19|40.59|38.19|40.4|38|0
1654611300000|2022-06-07 14:15:00|40.68|38.28|40.49|38.09|40.68|38.28|40.49|38.09|0
1654611310000|2022-06-07 14:15:10|40.54|38.14|40.49|38.09|40.61|38.21|40.49|38.09|0
1654611320000|2022-06-07 14:15:20|40.26|37.86|40.03|37.63|40.26|37.86|40.03|37.63|0
1654611330000|2022-06-07 14:15:30|39.94|37.54|40.12|37.72|40.12|37.72|39.94|37.54|0
1654611340000|2022-06-07 14:15:40|40.17|37.77|40.26|37.86|40.26|37.86|40.12|37.72|0
1654611350000|2022-06-07 14:15:50|40.17|37.77|40.03|37.63|40.22|37.82|39.99|37.59|0
1654611360000|2022-06-07 14:16:00|39.94|37.54|40.01|37.61|40.01|37.61|39.94|37.54|0
1654611370000|2022-06-07 14:16:10|40.26|37.86|40.35|37.95|40.35|37.95|40.17|37.77|0
1654611380000|2022-06-07 14:16:20|40.49|38.09|40.58|38.18|40.58|38.18|40.49|38.09|0
1654611390000|2022-06-07 14:16:30|40.63|38.23|40.82|38.42|40.86|38.46|40.63|38.23|0
1654611400000|2022-06-07 14:16:40|40.86|38.46|40.86|38.46|40.86|38.46|40.63|38.23|0
1654611410000|2022-06-07 14:16:50|41|38.6|40.84|38.44|41.05|38.65|40.82|38.42|0
1654611420000|2022-06-07 14:17:00|40.54|38.14|40.72|38.32|40.77|38.37|40.54|38.14|0
1654611430000|2022-06-07 14:17:10|40.82|38.42|40.77|38.37|40.96|38.56|40.75|38.35|0
1654611440000|2022-06-07 14:17:20|40.82|38.42|40.63|38.23|40.86|38.46|40.54|38.14|0
1654611450000|2022-06-07 14:17:30|40.68|38.28|40.68|38.28|40.84|38.44|40.68|38.28|0
1654611460000|2022-06-07 14:17:40|40.72|38.32|40.98|38.58|40.98|38.58|40.72|38.32|0
1654611470000|2022-06-07 14:17:50|41.1|38.7|41.1|38.7|41.1|38.7|41.1|38.7|0
1654611480000|2022-06-07 14:18:00|41.12|38.72|40.91|38.51|41.12|38.72|40.91|38.51|0
1654611490000|2022-06-07 14:18:10|41|38.6|41.1|38.7|41.1|38.7|40.91|38.51|0
1654611500000|2022-06-07 14:18:20|41|38.6|41.19|38.79|41.24|38.84|40.96|38.56|0
1654611510000|2022-06-07 14:18:30|41.1|38.7|41.05|38.65|41.19|38.79|41.05|38.65|0
1654611520000|2022-06-07 14:18:40|40.91|38.51|41|38.6|41|38.6|40.77|38.37|0
1654611530000|2022-06-07 14:18:50|40.82|38.42|40.68|38.28|40.82|38.42|40.68|38.28|0
1654611540000|2022-06-07 14:19:00|40.63|38.23|40.63|38.23|40.63|38.23|40.63|38.23|0
1654611550000|2022-06-07 14:19:10|40.68|38.28|40.68|38.28|40.68|38.28|40.58|38.18|0
1654611560000|2022-06-07 14:19:20|40.77|38.37|40.82|38.42|40.96|38.56|40.77|38.37|0
1654611570000|2022-06-07 14:19:30|40.68|38.28|40.4|38|40.68|38.28|40.4|38|0
1654611580000|2022-06-07 14:19:40|40.35|37.95|40.44|38.04|40.44|38.04|40.35|37.95|0
1654611590000|2022-06-07 14:19:50|40.54|38.14|40.72|38.32|40.72|38.32|40.54|38.14|0
1654611600000|2022-06-07 14:20:00|40.86|38.46|40.68|38.28|40.86|38.46|40.68|38.28|0
1654611610000|2022-06-07 14:20:10|40.44|38.04|40.4|38|40.44|38.04|40.4|38|0
1654611620000|2022-06-07 14:20:20|40.54|38.14|40.63|38.23|40.63|38.23|40.49|38.09|0
1654611630000|2022-06-07 14:20:30|40.58|38.18|40.82|38.42|40.82|38.42|40.58|38.18|0
1654611640000|2022-06-07 14:20:40|40.77|38.37|40.86|38.46|40.86|38.46|40.77|38.37|0
1654611650000|2022-06-07 14:20:50|40.82|38.42|40.86|38.46|41|38.6|40.82|38.42|0
1654611660000|2022-06-07 14:21:00|40.91|38.51|40.86|38.46|40.96|38.56|40.86|38.46|0
1654611670000|2022-06-07 14:21:10|40.77|38.37|40.91|38.51|40.91|38.51|40.77|38.37|0
1654611680000|2022-06-07 14:21:20|40.86|38.46|40.86|38.46|40.96|38.56|40.86|38.46|0
1654611690000|2022-06-07 14:21:30|41.1|38.7|41.19|38.79|41.19|38.79|41.1|38.7|0
1654611700000|2022-06-07 14:21:40|41.47|39.07|41.52|39.12|41.52|39.12|41.47|39.07|0
1654611710000|2022-06-07 14:21:50|41.54|39.14|41.85|39.45|41.85|39.45|41.54|39.14|0
1654611720000|2022-06-07 14:22:00|41.94|39.54|41.94|39.54|41.94|39.54|41.8|39.4|0
1654611730000|2022-06-07 14:22:10|41.85|39.45|41.94|39.54|41.94|39.54|41.85|39.45|0
1654611740000|2022-06-07 14:22:20|41.9|39.5|41.99|39.59|41.99|39.59|41.85|39.45|0
1654611750000|2022-06-07 14:22:30|42.04|39.64|42.28|39.88|42.28|39.88|41.94|39.54|0
1654611760000|2022-06-07 14:22:40|42.23|39.83|42.37|39.97|42.42|40.02|42.23|39.83|0
1654611770000|2022-06-07 14:22:50|42.33|39.93|42.66|40.26|42.66|40.26|42.33|39.93|0
1654611780000|2022-06-07 14:23:00|42.57|40.17|42.18|39.78|42.57|40.17|42.18|39.78|0
1654611790000|2022-06-07 14:23:10|42.28|39.88|42.28|39.88|42.42|40.02|42.28|39.88|0
1654611800000|2022-06-07 14:23:20|42.23|39.83|42.04|39.64|42.23|39.83|42.04|39.64|0
1654611810000|2022-06-07 14:23:30|42.13|39.73|42.16|39.76|42.23|39.83|42.13|39.73|0
1654611820000|2022-06-07 14:23:40|42.23|39.83|41.99|39.59|42.28|39.88|41.99|39.59|0
1654611830000|2022-06-07 14:23:50|42.04|39.64|42.13|39.73|42.13|39.73|42.04|39.64|0
1654611840000|2022-06-07 14:24:00|42.18|39.78|42.09|39.69|42.18|39.78|42.09|39.69|0
1654611850000|2022-06-07 14:24:10|42.04|39.64|41.94|39.54|42.09|39.69|41.94|39.54|0
1654611860000|2022-06-07 14:24:20|41.99|39.59|41.94|39.54|41.99|39.59|41.94|39.54|0
1654611870000|2022-06-07 14:24:30|41.85|39.45|41.94|39.54|42.04|39.64|41.85|39.45|0
1654611880000|2022-06-07 14:24:40|41.99|39.59|41.99|39.59|42.04|39.64|41.99|39.59|0
1654611890000|2022-06-07 14:24:50|41.85|39.45|41.85|39.45|41.85|39.45|41.8|39.4|0
1654611900000|2022-06-07 14:25:00|41.9|39.5|41.71|39.31|41.94|39.54|41.66|39.26|0
1654611910000|2022-06-07 14:25:10|41.75|39.35|41.61|39.21|41.75|39.35|41.59|39.19|0
1654611920000|2022-06-07 14:25:20|41.56|39.16|41.75|39.35|41.75|39.35|41.56|39.16|0
1654611930000|2022-06-07 14:25:30|41.66|39.26|41.56|39.16|41.66|39.26|41.56|39.16|0
1654611940000|2022-06-07 14:25:40|41.61|39.21|41.61|39.21|41.61|39.21|41.56|39.16|0
1654611950000|2022-06-07 14:25:50|41.66|39.26|41.99|39.59|41.99|39.59|41.66|39.26|0
1654611960000|2022-06-07 14:26:00|42.13|39.73|42.13|39.73|42.18|39.78|42.09|39.69|0
1654611970000|2022-06-07 14:26:10|42.18|39.78|42.37|39.97|42.37|39.97|42.18|39.78|0
1654611980000|2022-06-07 14:26:20|42.32|39.92|42.23|39.83|42.37|39.97|42.23|39.83|0
1654611990000|2022-06-07 14:26:30|42.09|39.69|42.09|39.69|42.09|39.69|42.04|39.64|0
1654612000000|2022-06-07 14:26:40|41.94|39.54|41.99|39.59|41.99|39.59|41.94|39.54|0
1654612010000|2022-06-07 14:26:50|41.97|39.57|42.28|39.88|42.28|39.88|41.97|39.57|0
1654612020000|2022-06-07 14:27:00|42.3|39.9|42.23|39.83|42.37|39.97|42.23|39.83|0
1654612030000|2022-06-07 14:27:10|42.39|39.99|42.28|39.88|42.39|39.99|42.28|39.88|0
1654612040000|2022-06-07 14:27:20|42.32|39.92|42.37|39.97|42.47|40.07|42.32|39.92|0
1654612050000|2022-06-07 14:27:30|42.42|40.02|42.52|40.12|42.52|40.12|42.42|40.02|0
1654612060000|2022-06-07 14:27:40|42.47|40.07|42.54|40.14|42.56|40.16|42.47|40.07|0
1654612070000|2022-06-07 14:27:50|42.37|39.97|42.47|40.07|42.47|40.07|42.28|39.88|0
1654612080000|2022-06-07 14:28:00|42.66|40.26|43.44|41.04|43.44|41.04|42.66|40.26|0
1654612090000|2022-06-07 14:28:10|43.48|41.08|44.42|42.02|44.42|42.02|43.48|41.08|0
1654612100000|2022-06-07 14:28:20|44.27|41.87|44.12|41.72|44.27|41.87|44.12|41.72|0
1654612110000|2022-06-07 14:28:30|44.27|41.87|44.35|41.95|44.35|41.95|44.27|41.87|0
1654612120000|2022-06-07 14:28:40|44.42|42.02|44.37|41.97|44.52|42.12|44.37|41.97|0
1654612130000|2022-06-07 14:28:50|44.22|41.82|44.27|41.87|44.27|41.87|44.12|41.72|0
1654612140000|2022-06-07 14:29:00|44.22|41.82|44.12|41.72|44.22|41.82|44.07|41.67|0
1654612150000|2022-06-07 14:29:10|44.27|41.87|44.47|42.07|44.57|42.17|44.27|41.87|0
1654612160000|2022-06-07 14:29:20|44.52|42.12|44.57|42.17|44.62|42.22|44.47|42.07|0
1654612170000|2022-06-07 14:29:30|44.67|42.27|44.57|42.17|44.67|42.27|44.57|42.17|0
1654612180000|2022-06-07 14:29:40|44.67|42.27|44.42|42.02|44.67|42.27|44.37|41.97|0
1654612190000|2022-06-07 14:29:50|44.37|41.97|44.42|42.02|44.42|42.02|44.37|41.97|0
1654612200000|2022-06-07 14:30:00|44.47|42.07|44.52|42.12|44.62|42.22|44.42|42.02|0
1654612210000|2022-06-07 14:30:10|44.37|41.97|44.34|41.94|44.37|41.97|44.27|41.87|0
1654612220000|2022-06-07 14:30:20|44.42|42.02|44.32|41.92|44.47|42.07|44.32|41.92|0
1654612230000|2022-06-07 14:30:30|44.22|41.82|44.37|41.97|44.37|41.97|44.12|41.72|0
1654612240000|2022-06-07 14:30:40|44.54|42.14|44.52|42.12|44.54|42.14|44.52|42.12|0
1654612250000|2022-06-07 14:30:50|44.47|42.07|44.37|41.97|44.47|42.07|44.37|41.97|0
1654612260000|2022-06-07 14:31:00|44.27|41.87|44.77|42.37|44.77|42.37|44.27|41.87|0
1654612270000|2022-06-07 14:31:10|44.82|42.42|44.77|42.37|44.87|42.47|44.72|42.32|0
1654612280000|2022-06-07 14:31:20|44.67|42.27|44.69|42.29|44.69|42.29|44.62|42.22|0
1654612290000|2022-06-07 14:31:30|44.72|42.32|44.54|42.14|44.72|42.32|44.54|42.14|0
1654612300000|2022-06-07 14:31:40|44.57|42.17|44.62|42.22|44.62|42.22|44.47|42.07|0
1654612310000|2022-06-07 14:31:50|44.67|42.27|44.52|42.12|44.67|42.27|44.52|42.12|0
1654612320000|2022-06-07 14:32:00|44.49|42.09|44.67|42.27|44.67|42.27|44.49|42.09|0
1654612330000|2022-06-07 14:32:10|44.72|42.32|44.67|42.27|44.72|42.32|44.52|42.12|0
1654612340000|2022-06-07 14:32:20|44.77|42.37|45.12|42.72|45.12|42.72|44.77|42.37|0
1654612350000|2022-06-07 14:32:30|45.32|42.92|45.62|43.22|45.62|43.22|45.27|42.87|0
1654612360000|2022-06-07 14:32:40|45.78|43.38|45.67|43.27|45.88|43.48|45.67|43.27|0
1654612370000|2022-06-07 14:32:50|45.65|43.25|45.47|43.07|45.65|43.25|45.47|43.07|0
1654612380000|2022-06-07 14:33:00|45.62|43.22|45.52|43.12|45.67|43.27|45.52|43.12|0
1654612390000|2022-06-07 14:33:10|45.57|43.17|45.52|43.12|45.67|43.27|45.52|43.12|0
1654612400000|2022-06-07 14:33:20|45.57|43.17|45.42|43.02|45.57|43.17|45.42|43.02|0
1654612410000|2022-06-07 14:33:30|45.37|42.97|45.42|43.02|45.42|43.02|45.37|42.97|0
1654612420000|2022-06-07 14:33:40|45.47|43.07|45.52|43.12|45.52|43.12|45.42|43.02|0
1654612430000|2022-06-07 14:33:50|45.62|43.22|45.72|43.32|45.72|43.32|45.62|43.22|0
1654612440000|2022-06-07 14:34:00|45.67|43.27|45.62|43.22|45.67|43.27|45.52|43.12|0
1654612450000|2022-06-07 14:34:10|45.57|43.17|45.93|43.53|45.93|43.53|45.57|43.17|0
1654612460000|2022-06-07 14:34:20|46.03|43.63|45.88|43.48|46.03|43.63|45.88|43.48|0
1654612470000|2022-06-07 14:34:30|45.93|43.53|45.93|43.53|45.93|43.53|45.83|43.43|0
1654612480000|2022-06-07 14:34:40|45.88|43.48|45.98|43.58|45.98|43.58|45.88|43.48|0
1654612490000|2022-06-07 14:34:50|46.08|43.68|46.03|43.63|46.11|43.71|46.03|43.63|0
1654612500000|2022-06-07 14:35:00|45.98|43.58|45.88|43.48|46.08|43.68|45.88|43.48|0
1654612510000|2022-06-07 14:35:10|45.78|43.38|45.72|43.32|45.83|43.43|45.72|43.32|0
1654612520000|2022-06-07 14:35:20|45.78|43.38|45.78|43.38|45.83|43.43|45.72|43.32|0
1654612530000|2022-06-07 14:35:30|45.88|43.48|45.78|43.38|45.88|43.48|45.78|43.38|0
1654612540000|2022-06-07 14:35:40|45.88|43.48|45.93|43.53|45.93|43.53|45.88|43.48|0
1654612550000|2022-06-07 14:35:50|45.88|43.48|45.8|43.4|45.88|43.48|45.8|43.4|0
1654612560000|2022-06-07 14:36:00|45.88|43.48|47.1|44.7|47.1|44.7|45.88|43.48|0
1654612570000|2022-06-07 14:36:10|45.82|43.42|45.92|43.52|45.92|43.52|45.82|43.42|0
1654612580000|2022-06-07 14:36:20|46.43|44.03|46.74|44.34|46.74|44.34|46.43|44.03|0
1654612590000|2022-06-07 14:36:30|46.9|44.5|46.9|44.5|47.05|44.65|46.9|44.5|0
1654612600000|2022-06-07 14:36:40|46.95|44.55|47.11|44.71|47.11|44.71|46.95|44.55|0
1654612610000|2022-06-07 14:36:50|47.16|44.76|47.11|44.71|47.16|44.76|47.11|44.71|0
1654612620000|2022-06-07 14:37:00|47.05|44.65|46.85|44.45|47.05|44.65|46.85|44.45|0
1654612630000|2022-06-07 14:37:10|47.16|44.76|47.16|44.76|47.16|44.76|47.16|44.76|0
1654612640000|2022-06-07 14:37:20|47.21|44.81|47.68|45.28|47.68|45.28|47.21|44.81|0
1654612650000|2022-06-07 14:37:30|47.65|45.25|47.57|45.17|47.65|45.25|47.57|45.17|0
1654612660000|2022-06-07 14:37:40|47.63|45.23|47.73|45.33|47.78|45.38|47.63|45.23|0
1654612670000|2022-06-07 14:37:50|47.78|45.38|47.63|45.23|47.78|45.38|47.63|45.23|0
1654612680000|2022-06-07 14:38:00|47.57|45.17|47.84|45.44|47.84|45.44|47.57|45.17|0
1654612690000|2022-06-07 14:38:10|47.78|45.38|47.68|45.28|47.78|45.38|47.68|45.28|0
1654612700000|2022-06-07 14:38:20|47.78|45.38|47.63|45.23|47.78|45.38|47.63|45.23|0
1654612710000|2022-06-07 14:38:30|47.57|45.17|47.47|45.07|47.57|45.17|47.47|45.07|0
1654612720000|2022-06-07 14:38:40|47.52|45.12|47.37|44.97|47.52|45.12|47.37|44.97|0
1654612730000|2022-06-07 14:38:50|47.31|44.91|47.21|44.81|47.37|44.97|47.21|44.81|0
1654612740000|2022-06-07 14:39:00|47.37|44.97|47.42|45.02|47.44|45.04|47.37|44.97|0
1654612750000|2022-06-07 14:39:10|47.37|44.97|47.52|45.12|47.52|45.12|47.37|44.97|0
1654612760000|2022-06-07 14:39:20|47.57|45.17|47.63|45.23|47.73|45.33|47.57|45.17|0
1654612770000|2022-06-07 14:39:30|47.52|45.12|47.47|45.07|47.63|45.23|47.36|44.96|0
1654612780000|2022-06-07 14:39:40|47.52|45.12|47.68|45.28|47.68|45.28|47.52|45.12|0
1654612790000|2022-06-07 14:39:50|47.63|45.23|47.52|45.12|47.63|45.23|47.47|45.07|0
1654612800000|2022-06-07 14:40:00|47.47|45.07|47.78|45.38|47.78|45.38|47.47|45.07|0
1654612810000|2022-06-07 14:40:10|47.68|45.28|47.55|45.15|47.68|45.28|47.55|45.15|0
1654612820000|2022-06-07 14:40:20|47.63|45.23|47.42|45.02|47.63|45.23|47.42|45.02|0
1654612830000|2022-06-07 14:40:30|47.36|44.96|47.1|44.7|47.36|44.96|47.1|44.7|0
1654612840000|2022-06-07 14:40:40|47.13|44.73|47.36|44.96|47.36|44.96|47.13|44.73|0
1654612850000|2022-06-07 14:40:50|47.42|45.02|47.1|44.7|47.42|45.02|47.1|44.7|0
1654612860000|2022-06-07 14:41:00|47.16|44.76|47.47|45.07|47.47|45.07|47.16|44.76|0
1654612870000|2022-06-07 14:41:10|47.36|44.96|47.47|45.07|47.47|45.07|47.36|44.96|0
1654612880000|2022-06-07 14:41:20|47.52|45.12|47.68|45.28|47.68|45.28|47.52|45.12|0
1654612890000|2022-06-07 14:41:30|47.63|45.23|47.63|45.23|47.73|45.33|47.63|45.23|0
1654612900000|2022-06-07 14:41:40|47.68|45.28|47.78|45.38|47.89|45.49|47.63|45.23|0
1654612910000|2022-06-07 14:41:50|47.73|45.33|47.78|45.38|47.78|45.38|47.73|45.33|0
1654612920000|2022-06-07 14:42:00|47.68|45.28|47.73|45.33|47.73|45.33|47.68|45.28|0
1654612930000|2022-06-07 14:42:10|47.78|45.38|48.05|45.65|48.05|45.65|47.73|45.33|0
1654612940000|2022-06-07 14:42:20|47.94|45.54|48.15|45.75|48.15|45.75|47.94|45.54|0
1654612950000|2022-06-07 14:42:30|48.94|46.54|48.47|46.07|48.99|46.59|48.47|46.07|0
1654612960000|2022-06-07 14:42:40|48.52|46.12|48.52|46.12|48.52|46.12|48.41|46.01|0
1654612970000|2022-06-07 14:42:50|48.54|46.14|48.57|46.17|48.57|46.17|48.52|46.12|0
1654612980000|2022-06-07 14:43:00|48.62|46.22|48.57|46.17|48.68|46.28|48.57|46.17|0
1654612990000|2022-06-07 14:43:10|48.62|46.22|48.68|46.28|48.73|46.33|48.62|46.22|0
1654613000000|2022-06-07 14:43:20|48.52|46.12|48.46|46.06|48.57|46.17|48.46|46.06|0
1654613010000|2022-06-07 14:43:30|48.62|46.22|48.68|46.28|48.68|46.28|48.62|46.22|0
1654613020000|2022-06-07 14:43:40|48.57|46.17|48.52|46.12|48.57|46.17|48.52|46.12|0
1654613030000|2022-06-07 14:43:50|48.41|46.01|48.41|46.01|48.46|46.06|48.41|46.01|0
1654613040000|2022-06-07 14:44:00|48.25|45.85|48.31|45.91|48.36|45.96|48.25|45.85|0
1654613050000|2022-06-07 14:44:10|48.41|46.01|48.31|45.91|48.41|46.01|48.31|45.91|0
1654613060000|2022-06-07 14:44:20|48.2|45.8|48.25|45.85|48.25|45.85|48.09|45.69|0
1654613070000|2022-06-07 14:44:30|48.31|45.91|48.04|45.64|48.31|45.91|48.04|45.64|0
1654613080000|2022-06-07 14:44:40|47.94|45.54|47.88|45.48|48.04|45.64|47.88|45.48|0
1654613090000|2022-06-07 14:44:50|47.99|45.59|48.04|45.64|48.04|45.64|47.94|45.54|0
1654613100000|2022-06-07 14:45:00|48.15|45.75|48.04|45.64|48.15|45.75|47.99|45.59|0
1654613110000|2022-06-07 14:45:10|48.15|45.75|48.09|45.69|48.15|45.75|48.09|45.69|0
1654613120000|2022-06-07 14:45:20|47.93|45.53|47.78|45.38|47.93|45.53|47.78|45.38|0
1654613130000|2022-06-07 14:45:30|47.88|45.48|48.25|45.85|48.25|45.85|47.88|45.48|0
1654613140000|2022-06-07 14:45:40|48.2|45.8|48.28|45.88|48.36|45.96|48.2|45.8|0
1654613150000|2022-06-07 14:45:50|48.3|45.9|48.2|45.8|48.3|45.9|48.15|45.75|0
1654613160000|2022-06-07 14:46:00|48.15|45.75|48.68|46.28|48.68|46.28|48.15|45.75|0
1654613170000|2022-06-07 14:46:10|48.52|46.12|48.78|46.38|48.89|46.49|48.52|46.12|0
1654613180000|2022-06-07 14:46:20|48.84|46.44|48.94|46.54|48.94|46.54|48.84|46.44|0
1654613190000|2022-06-07 14:46:30|48.92|46.52|48.78|46.38|48.92|46.52|48.78|46.38|0
1654613200000|2022-06-07 14:46:40|48.84|46.44|48.94|46.54|49.05|46.65|48.84|46.44|0
1654613210000|2022-06-07 14:46:50|49.05|46.65|48.68|46.28|49.05|46.65|48.68|46.28|0
1654613220000|2022-06-07 14:47:00|48.78|46.38|48.84|46.44|48.84|46.44|48.78|46.38|0
1654613230000|2022-06-07 14:47:10|48.68|46.28|48.78|46.38|48.78|46.38|48.68|46.28|0
1654613240000|2022-06-07 14:47:20|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1654613250000|2022-06-07 14:47:30|48.68|46.28|48.78|46.38|48.78|46.38|48.68|46.28|0
1654613260000|2022-06-07 14:47:40|48.84|46.44|48.73|46.33|48.84|46.44|48.73|46.33|0
1654613270000|2022-06-07 14:47:50|48.68|46.28|48.78|46.38|48.78|46.38|48.68|46.28|0
1654613280000|2022-06-07 14:48:00|48.84|46.44|48.68|46.28|48.84|46.44|48.68|46.28|0
1654613290000|2022-06-07 14:48:10|48.73|46.33|48.62|46.22|48.73|46.33|48.62|46.22|0
1654613300000|2022-06-07 14:48:20|48.78|46.38|48.84|46.44|48.84|46.44|48.73|46.33|0
1654613310000|2022-06-07 14:48:30|48.89|46.49|48.94|46.54|48.94|46.54|48.89|46.49|0
1654613320000|2022-06-07 14:48:40|48.97|46.57|48.94|46.54|48.97|46.57|48.89|46.49|0
1654613330000|2022-06-07 14:48:50|49|46.6|48.94|46.54|49|46.6|48.94|46.54|0
1654613340000|2022-06-07 14:49:00|48.84|46.44|48.78|46.38|48.84|46.44|48.78|46.38|0
1654613350000|2022-06-07 14:49:10|48.89|46.49|48.97|46.57|48.97|46.57|48.89|46.49|0
1654613360000|2022-06-07 14:49:20|48.94|46.54|48.89|46.49|48.94|46.54|48.84|46.44|0
1654613370000|2022-06-07 14:49:30|48.84|46.44|48.84|46.44|48.89|46.49|48.84|46.44|0
1654613380000|2022-06-07 14:49:40|48.94|46.54|49|46.6|49|46.6|48.94|46.54|0
1654613390000|2022-06-07 14:49:50|48.94|46.54|48.94|46.54|49.05|46.65|48.94|46.54|0
1654613400000|2022-06-07 14:50:00|48.97|46.57|49.05|46.65|49.1|46.7|48.97|46.57|0
1654613410000|2022-06-07 14:50:10|49|46.6|49.05|46.65|49.05|46.65|49|46.6|0
1654613420000|2022-06-07 14:50:20|48.94|46.54|49.05|46.65|49.05|46.65|48.94|46.54|0
1654613430000|2022-06-07 14:50:30|49|46.6|48.78|46.38|49|46.6|48.78|46.38|0
1654613440000|2022-06-07 14:50:40|48.89|46.49|48.94|46.54|48.94|46.54|48.89|46.49|0
1654613450000|2022-06-07 14:50:50|48.89|46.49|48.67|46.27|48.89|46.49|48.67|46.27|0
1654613460000|2022-06-07 14:51:00|48.73|46.33|48.57|46.17|48.73|46.33|48.57|46.17|0
1654613470000|2022-06-07 14:51:10|48.62|46.22|48.57|46.17|48.73|46.33|48.57|46.17|0
1654613480000|2022-06-07 14:51:20|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1654613490000|2022-06-07 14:51:30|48.46|46.06|48.41|46.01|48.51|46.11|48.41|46.01|0
1654613500000|2022-06-07 14:51:40|48.3|45.9|48.3|45.9|48.3|45.9|48.3|45.9|0
1654613510000|2022-06-07 14:51:50|48.25|45.85|48.2|45.8|48.25|45.85|48.2|45.8|0
1654613520000|2022-06-07 14:52:00|48.3|45.9|48.25|45.85|48.3|45.9|48.25|45.85|0
1654613530000|2022-06-07 14:52:10|48.2|45.8|48.09|45.69|48.2|45.8|48.09|45.69|0
1654613540000|2022-06-07 14:52:20|48.14|45.74|48.09|45.69|48.14|45.74|48.09|45.69|0
1654613550000|2022-06-07 14:52:30|48.14|45.74|48.3|45.9|48.3|45.9|48.14|45.74|0
1654613560000|2022-06-07 14:52:40|48.35|45.95|48.62|46.22|48.62|46.22|48.35|45.95|0
1654613570000|2022-06-07 14:52:50|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1654613580000|2022-06-07 14:53:00|48.46|46.06|48.62|46.22|48.73|46.33|48.46|46.06|0
1654613590000|2022-06-07 14:53:10|48.51|46.11|48.51|46.11|48.51|46.11|48.46|46.06|0
1654613600000|2022-06-07 14:53:20|48.67|46.27|48.62|46.22|48.73|46.33|48.62|46.22|0
1654613610000|2022-06-07 14:53:30|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1654613620000|2022-06-07 14:53:40|48.57|46.17|48.51|46.11|48.57|46.17|48.46|46.06|0
1654613630000|2022-06-07 14:53:50|48.62|46.22|48.57|46.17|48.62|46.22|48.57|46.17|0
1654613640000|2022-06-07 14:54:00|48.78|46.38|48.78|46.38|48.78|46.38|48.73|46.33|0
1654613650000|2022-06-07 14:54:10|48.73|46.33|48.78|46.38|48.78|46.38|48.67|46.27|0
1654613660000|2022-06-07 14:54:20|48.67|46.27|48.83|46.43|48.83|46.43|48.67|46.27|0
1654613670000|2022-06-07 14:54:30|48.94|46.54|48.94|46.54|48.94|46.54|48.94|46.54|0
1654613680000|2022-06-07 14:54:40|48.89|46.49|48.83|46.43|48.94|46.54|48.83|46.43|0
1654613690000|2022-06-07 14:54:50|48.73|46.33|48.73|46.33|48.73|46.33|48.67|46.27|0
1654613700000|2022-06-07 14:55:00|48.62|46.22|48.51|46.11|48.62|46.22|48.51|46.11|0
1654613710000|2022-06-07 14:55:10|48.57|46.17|48.57|46.17|48.73|46.33|48.57|46.17|0
1654613720000|2022-06-07 14:55:20|48.51|46.11|48.46|46.06|48.51|46.11|48.35|45.95|0
1654613730000|2022-06-07 14:55:30|48.51|46.11|48.35|45.95|48.51|46.11|48.35|45.95|0
1654613740000|2022-06-07 14:55:40|48.51|46.11|48.67|46.27|48.67|46.27|48.51|46.11|0
1654613750000|2022-06-07 14:55:50|48.51|46.11|48.46|46.06|48.57|46.17|48.46|46.06|0
1654613760000|2022-06-07 14:56:00|48.3|45.9|48.41|46.01|48.41|46.01|48.3|45.9|0
1654613770000|2022-06-07 14:56:10|48.35|45.95|48.35|45.95|48.46|46.06|48.35|45.95|0
1654613780000|2022-06-07 14:56:20|48.41|46.01|48.19|45.79|48.41|46.01|48.19|45.79|0
1654613790000|2022-06-07 14:56:30|48.14|45.74|48.3|45.9|48.3|45.9|48.14|45.74|0
1654613800000|2022-06-07 14:56:40|48.35|45.95|48.25|45.85|48.35|45.95|48.25|45.85|0
1654613810000|2022-06-07 14:56:50|48.04|45.64|48.25|45.85|48.25|45.85|48.04|45.64|0
1654613820000|2022-06-07 14:57:00|48.14|45.74|48.11|45.71|48.14|45.74|48.11|45.71|0
1654613830000|2022-06-07 14:57:10|48.19|45.79|48.19|45.79|48.25|45.85|48.19|45.79|0
1654613840000|2022-06-07 14:57:20|48.14|45.74|48.19|45.79|48.19|45.79|48.14|45.74|0
1654613850000|2022-06-07 14:57:30|48.04|45.64|47.88|45.48|48.04|45.64|47.88|45.48|0
1654613860000|2022-06-07 14:57:40|48.04|45.64|48.04|45.64|48.25|45.85|48.04|45.64|0
1654613870000|2022-06-07 14:57:50|47.98|45.58|47.93|45.53|47.98|45.58|47.77|45.37|0
1654613880000|2022-06-07 14:58:00|48.09|45.69|48.04|45.64|48.14|45.74|48.04|45.64|0
1654613890000|2022-06-07 14:58:10|47.98|45.58|47.82|45.42|47.98|45.58|47.72|45.32|0
1654613900000|2022-06-07 14:58:20|47.77|45.37|47.67|45.27|47.82|45.42|47.67|45.27|0
1654613910000|2022-06-07 14:58:30|47.72|45.32|47.61|45.21|47.77|45.37|47.61|45.21|0
1654613920000|2022-06-07 14:58:40|47.67|45.27|47.61|45.21|47.72|45.32|47.61|45.21|0
1654613930000|2022-06-07 14:58:50|47.69|45.29|47.61|45.21|47.69|45.29|47.61|45.21|0
1654613940000|2022-06-07 14:59:00|47.56|45.16|47.61|45.21|47.67|45.27|47.56|45.16|0
1654613950000|2022-06-07 14:59:10|47.72|45.32|47.82|45.42|47.88|45.48|47.72|45.32|0
1654613960000|2022-06-07 14:59:20|47.77|45.37|47.93|45.53|47.93|45.53|47.77|45.37|0
1654613970000|2022-06-07 14:59:30|47.88|45.48|47.88|45.48|47.88|45.48|47.88|45.48|0
1654613980000|2022-06-07 14:59:40|47.77|45.37|47.77|45.37|47.82|45.42|47.77|45.37|0
1654613990000|2022-06-07 14:59:50|47.74|45.34|47.82|45.42|47.88|45.48|47.74|45.34|0
1654614000000|2022-06-07 15:00:00|47.93|45.53|47.93|45.53|47.98|45.58|47.93|45.53|0
1654614010000|2022-06-07 15:00:10|47.98|45.58|47.88|45.48|47.98|45.58|47.88|45.48|0
1654614020000|2022-06-07 15:00:20|47.82|45.42|47.72|45.32|47.82|45.42|47.72|45.32|0
1654614030000|2022-06-07 15:00:30|47.67|45.27|47.74|45.34|47.77|45.37|47.67|45.27|0
1654614040000|2022-06-07 15:00:40|47.88|45.48|47.72|45.32|47.93|45.53|47.72|45.32|0
1654614050000|2022-06-07 15:00:50|47.67|45.27|47.77|45.37|47.77|45.37|47.67|45.27|0
1654614060000|2022-06-07 15:01:00|47.72|45.32|47.67|45.27|47.72|45.32|47.67|45.27|0
1654614070000|2022-06-07 15:01:10|47.82|45.42|47.82|45.42|47.82|45.42|47.8|45.4|0
1654614080000|2022-06-07 15:01:20|47.93|45.53|47.93|45.53|47.98|45.58|47.93|45.53|0
1654614090000|2022-06-07 15:01:30|47.88|45.48|47.82|45.42|47.93|45.53|47.82|45.42|0
1654614100000|2022-06-07 15:01:40|47.93|45.53|47.98|45.58|47.98|45.58|47.88|45.48|0
1654614110000|2022-06-07 15:01:50|48.03|45.63|47.88|45.48|48.03|45.63|47.88|45.48|0
1654614120000|2022-06-07 15:02:00|47.93|45.53|47.88|45.48|47.93|45.53|47.82|45.42|0
1654614130000|2022-06-07 15:02:10|48.03|45.63|48.14|45.74|48.14|45.74|47.93|45.53|0
1654614140000|2022-06-07 15:02:20|48.19|45.79|48.3|45.9|48.3|45.9|48.19|45.79|0
1654614150000|2022-06-07 15:02:30|48.35|45.95|48.4|46|48.46|46.06|48.35|45.95|0
1654614160000|2022-06-07 15:02:40|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1654614170000|2022-06-07 15:02:50|48.46|46.06|48.14|45.74|48.46|46.06|48.09|45.69|0
1654614180000|2022-06-07 15:03:00|48.24|45.84|48.19|45.79|48.24|45.84|48.14|45.74|0
1654614190000|2022-06-07 15:03:10|48.14|45.74|48.03|45.63|48.14|45.74|48.03|45.63|0
1654614200000|2022-06-07 15:03:20|47.98|45.58|48.3|45.9|48.3|45.9|47.93|45.53|0
1654614210000|2022-06-07 15:03:30|48.35|45.95|48.27|45.87|48.4|46|48.27|45.87|0
1654614220000|2022-06-07 15:03:40|48.14|45.74|48.03|45.63|48.24|45.84|48.03|45.63|0
1654614230000|2022-06-07 15:03:50|48.01|45.61|47.98|45.58|48.03|45.63|47.98|45.58|0
1654614240000|2022-06-07 15:04:00|48.06|45.66|47.93|45.53|48.06|45.66|47.93|45.53|0
1654614250000|2022-06-07 15:04:10|47.95|45.55|48.03|45.63|48.09|45.69|47.95|45.55|0
1654614260000|2022-06-07 15:04:20|47.98|45.58|48.03|45.63|48.03|45.63|47.98|45.58|0
1654614270000|2022-06-07 15:04:30|48.09|45.69|47.77|45.37|48.09|45.69|47.77|45.37|0
1654614280000|2022-06-07 15:04:40|47.61|45.21|47.4|45|47.61|45.21|47.4|45|0
1654614290000|2022-06-07 15:04:50|47.38|44.98|47.4|45|47.4|45|47.3|44.9|0
1654614300000|2022-06-07 15:05:00|47.35|44.95|47.3|44.9|47.35|44.95|47.3|44.9|0
1654614310000|2022-06-07 15:05:10|47.4|45|47.4|45|47.56|45.16|47.4|45|0
1654614320000|2022-06-07 15:05:20|47.35|44.95|47.3|44.9|47.35|44.95|47.3|44.9|0
1654614330000|2022-06-07 15:05:30|47.14|44.74|47.14|44.74|47.19|44.79|47.09|44.69|0
1654614340000|2022-06-07 15:05:40|47.09|44.69|46.93|44.53|47.09|44.69|46.88|44.48|0
1654614350000|2022-06-07 15:05:50|46.83|44.43|46.83|44.43|46.83|44.43|46.73|44.33|0
1654614360000|2022-06-07 15:06:00|46.73|44.33|46.57|44.17|46.73|44.33|46.57|44.17|0
1654614370000|2022-06-07 15:06:10|46.62|44.22|46.83|44.43|46.88|44.48|46.62|44.22|0
1654614380000|2022-06-07 15:06:20|46.67|44.27|46.83|44.43|46.83|44.43|46.67|44.27|0
1654614390000|2022-06-07 15:06:30|46.78|44.38|46.67|44.27|46.78|44.38|46.67|44.27|0
1654614400000|2022-06-07 15:06:40|46.73|44.33|46.06|43.66|46.78|44.38|46.06|43.66|0
1654614410000|2022-06-07 15:06:50|45.95|43.55|46.21|43.81|46.21|43.81|45.95|43.55|0
1654614420000|2022-06-07 15:07:00|46.31|43.91|46.52|44.12|46.52|44.12|46.31|43.91|0
1654614430000|2022-06-07 15:07:10|46.47|44.07|46.78|44.38|46.78|44.38|46.47|44.07|0
1654614440000|2022-06-07 15:07:20|46.73|44.33|46.67|44.27|46.73|44.33|46.67|44.27|0
1654614450000|2022-06-07 15:07:30|46.73|44.33|46.83|44.43|46.83|44.43|46.73|44.33|0
1654614460000|2022-06-07 15:07:40|46.73|44.33|46.75|44.35|46.75|44.35|46.62|44.22|0
1654614470000|2022-06-07 15:07:50|46.78|44.38|46.73|44.33|46.78|44.38|46.67|44.27|0
1654614480000|2022-06-07 15:08:00|46.78|44.38|46.73|44.33|46.78|44.38|46.62|44.22|0
1654614490000|2022-06-07 15:08:10|46.62|44.22|46.73|44.33|46.73|44.33|46.57|44.17|0
1654614500000|2022-06-07 15:08:20|46.7|44.3|46.67|44.27|46.7|44.3|46.62|44.22|0
1654614510000|2022-06-07 15:08:30|46.78|44.38|46.78|44.38|46.83|44.43|46.78|44.38|0
1654614520000|2022-06-07 15:08:40|46.67|44.27|46.7|44.3|46.7|44.3|46.62|44.22|0
1654614530000|2022-06-07 15:08:50|46.73|44.33|46.83|44.43|46.83|44.43|46.73|44.33|0
1654614540000|2022-06-07 15:09:00|46.93|44.53|46.62|44.22|46.93|44.53|46.62|44.22|0
1654614550000|2022-06-07 15:09:10|46.73|44.33|46.67|44.27|46.73|44.33|46.67|44.27|0
1654614560000|2022-06-07 15:09:20|46.73|44.33|46.65|44.25|46.73|44.33|46.62|44.22|0
1654614570000|2022-06-07 15:09:30|46.57|44.17|46.78|44.38|46.78|44.38|46.57|44.17|0
1654614580000|2022-06-07 15:09:40|46.85|44.45|46.78|44.38|46.88|44.48|46.78|44.38|0
1654614590000|2022-06-07 15:09:50|46.88|44.48|46.99|44.59|46.99|44.59|46.88|44.48|0
1654614600000|2022-06-07 15:10:00|46.98|44.58|46.83|44.43|46.98|44.58|46.83|44.43|0
1654614610000|2022-06-07 15:10:10|46.93|44.53|46.83|44.43|47.04|44.64|46.83|44.43|0
1654614620000|2022-06-07 15:10:20|46.88|44.48|47.19|44.79|47.19|44.79|46.88|44.48|0
1654614630000|2022-06-07 15:10:30|47.3|44.9|47.3|44.9|47.3|44.9|47.3|44.9|0
1654614640000|2022-06-07 15:10:40|47.35|44.95|47.4|45|47.46|45.06|47.35|44.95|0
1654614650000|2022-06-07 15:10:50|47.46|45.06|47.56|45.16|47.56|45.16|47.46|45.06|0
1654614660000|2022-06-07 15:11:00|47.61|45.21|47.56|45.16|47.61|45.21|47.56|45.16|0
1654614670000|2022-06-07 15:11:10|47.4|45|47.25|44.85|47.4|45|47.25|44.85|0
1654614680000|2022-06-07 15:11:20|47.4|45|47.3|44.9|47.4|45|47.3|44.9|0
1654614690000|2022-06-07 15:11:30|47.19|44.79|47.19|44.79|47.25|44.85|47.19|44.79|0
1654614700000|2022-06-07 15:11:40|47.14|44.74|47.09|44.69|47.14|44.74|47.09|44.69|0
1654614710000|2022-06-07 15:11:50|47.14|44.74|47.09|44.69|47.14|44.74|47.09|44.69|0
1654614720000|2022-06-07 15:12:00|46.93|44.53|46.78|44.38|46.93|44.53|46.78|44.38|0
1654614730000|2022-06-07 15:12:10|46.83|44.43|46.93|44.53|46.93|44.53|46.83|44.43|0
1654614740000|2022-06-07 15:12:20|46.78|44.38|46.75|44.35|46.78|44.38|46.72|44.32|0
1654614750000|2022-06-07 15:12:30|46.88|44.48|47.04|44.64|47.06|44.66|46.88|44.48|0
1654614760000|2022-06-07 15:12:40|47.09|44.69|47.45|45.05|47.45|45.05|47.09|44.69|0
1654614770000|2022-06-07 15:12:50|47.4|45|47.56|45.16|47.56|45.16|47.4|45|0
1654614780000|2022-06-07 15:13:00|47.61|45.21|47.93|45.53|47.93|45.53|47.61|45.21|0
1654614790000|2022-06-07 15:13:10|47.72|45.32|47.72|45.32|47.77|45.37|47.72|45.32|0
1654614800000|2022-06-07 15:13:20|47.66|45.26|47.72|45.32|47.72|45.32|47.66|45.26|0
1654614810000|2022-06-07 15:13:30|47.66|45.26|47.56|45.16|47.66|45.26|47.56|45.16|0
1654614820000|2022-06-07 15:13:40|47.4|45|47.51|45.11|47.51|45.11|47.4|45|0
1654614830000|2022-06-07 15:13:50|47.56|45.16|47.4|45|47.56|45.16|47.35|44.95|0
1654614840000|2022-06-07 15:14:00|47.35|44.95|47.35|44.95|47.35|44.95|47.3|44.9|0
1654614850000|2022-06-07 15:14:10|47.4|45|47.4|45|47.56|45.16|47.4|45|0
1654614860000|2022-06-07 15:14:20|47.35|44.95|47.61|45.21|47.61|45.21|47.35|44.95|0
1654614870000|2022-06-07 15:14:30|47.56|45.16|47.66|45.26|47.66|45.26|47.56|45.16|0
1654614880000|2022-06-07 15:14:40|47.69|45.29|47.61|45.21|47.69|45.29|47.56|45.16|0
1654614890000|2022-06-07 15:14:50|47.66|45.26|47.61|45.21|47.66|45.26|47.56|45.16|0
1654614900000|2022-06-07 15:15:00|47.45|45.05|47.45|45.05|47.51|45.11|47.45|45.05|0
1654614910000|2022-06-07 15:15:10|47.56|45.16|47.61|45.21|47.66|45.26|47.56|45.16|0
1654614920000|2022-06-07 15:15:20|47.51|45.11|47.48|45.08|47.56|45.16|47.48|45.08|0
1654614930000|2022-06-07 15:15:30|47.4|45|47.45|45.05|47.45|45.05|47.37|44.97|0
1654614940000|2022-06-07 15:15:40|47.4|45|47.35|44.95|47.45|45.05|47.35|44.95|0
1654614950000|2022-06-07 15:15:50|47.4|45|47.43|45.03|47.51|45.11|47.4|45|0
1654614960000|2022-06-07 15:16:00|47.51|45.11|47.72|45.32|47.72|45.32|47.51|45.11|0
1654614970000|2022-06-07 15:16:10|47.66|45.26|47.45|45.05|47.66|45.26|47.45|45.05|0
1654614980000|2022-06-07 15:16:20|47.4|45|47.61|45.21|47.61|45.21|47.4|45|0
1654614990000|2022-06-07 15:16:30|47.56|45.16|47.51|45.11|47.61|45.21|47.51|45.11|0
1654615000000|2022-06-07 15:16:40|47.61|45.21|47.45|45.05|47.61|45.21|47.45|45.05|0
1654615010000|2022-06-07 15:16:50|47.4|45|47.35|44.95|47.4|45|47.3|44.9|0
1654615020000|2022-06-07 15:17:00|47.45|45.05|47.3|44.9|47.45|45.05|47.3|44.9|0
1654615030000|2022-06-07 15:17:10|47.24|44.84|47.19|44.79|47.24|44.84|47.19|44.79|0
1654615040000|2022-06-07 15:17:20|47.3|44.9|47.45|45.05|47.45|45.05|47.3|44.9|0
1654615050000|2022-06-07 15:17:30|47.35|44.95|47.19|44.79|47.35|44.95|47.19|44.79|0
1654615060000|2022-06-07 15:17:40|47.09|44.69|46.88|44.48|47.09|44.69|46.88|44.48|0
1654615070000|2022-06-07 15:17:50|46.93|44.53|46.93|44.53|46.93|44.53|46.88|44.48|0
1654615080000|2022-06-07 15:18:00|46.88|44.48|46.93|44.53|46.98|44.58|46.88|44.48|0
1654615090000|2022-06-07 15:18:10|46.83|44.43|46.62|44.22|46.88|44.48|46.62|44.22|0
1654615100000|2022-06-07 15:18:20|46.51|44.11|46.57|44.17|46.62|44.22|46.51|44.11|0
1654615110000|2022-06-07 15:18:30|46.51|44.11|46.57|44.17|46.57|44.17|46.46|44.06|0
1654615120000|2022-06-07 15:18:40|46.46|44.06|46.41|44.01|46.51|44.11|46.41|44.01|0
1654615130000|2022-06-07 15:18:50|46.46|44.06|46.57|44.17|46.57|44.17|46.46|44.06|0
1654615140000|2022-06-07 15:19:00|46.59|44.19|46.77|44.37|46.77|44.37|46.59|44.19|0
1654615150000|2022-06-07 15:19:10|46.67|44.27|46.62|44.22|46.67|44.27|46.62|44.22|0
1654615160000|2022-06-07 15:19:20|46.67|44.27|46.57|44.17|46.67|44.27|46.57|44.17|0
1654615170000|2022-06-07 15:19:30|46.62|44.22|46.41|44.01|46.62|44.22|46.41|44.01|0
1654615180000|2022-06-07 15:19:40|46.26|43.86|46.31|43.91|46.31|43.91|46.21|43.81|0
1654615190000|2022-06-07 15:19:50|46.36|43.96|46.31|43.91|46.36|43.96|46.31|43.91|0
1654615200000|2022-06-07 15:20:00|46.46|44.06|46.57|44.17|46.62|44.22|46.46|44.06|0
1654615210000|2022-06-07 15:20:10|46.62|44.22|46.51|44.11|46.67|44.27|46.51|44.11|0
1654615220000|2022-06-07 15:20:20|46.62|44.22|46.62|44.22|46.72|44.32|46.62|44.22|0
1654615230000|2022-06-07 15:20:30|46.67|44.27|46.67|44.27|46.67|44.27|46.67|44.27|0
1654615240000|2022-06-07 15:20:40|46.62|44.22|46.67|44.27|46.67|44.27|46.62|44.22|0
1654615250000|2022-06-07 15:20:50|46.57|44.17|46.46|44.06|46.57|44.17|46.36|43.96|0
1654615260000|2022-06-07 15:21:00|46.41|44.01|46.31|43.91|46.41|44.01|46.31|43.91|0
1654615270000|2022-06-07 15:21:10|46.26|43.86|46.2|43.8|46.26|43.86|46.1|43.7|0
1654615280000|2022-06-07 15:21:20|46.15|43.75|46.15|43.75|46.2|43.8|46.15|43.75|0
1654615290000|2022-06-07 15:21:30|46.05|43.65|45.85|43.45|46.05|43.65|45.79|43.39|0
1654615300000|2022-06-07 15:21:40|45.95|43.55|46|43.6|46|43.6|45.95|43.55|0
1654615310000|2022-06-07 15:21:50|46.05|43.65|46.15|43.75|46.15|43.75|46.05|43.65|0
1654615320000|2022-06-07 15:22:00|46.2|43.8|45.85|43.45|46.2|43.8|45.85|43.45|0
1654615330000|2022-06-07 15:22:10|45.79|43.39|45.64|43.24|45.79|43.39|45.59|43.19|0
1654615340000|2022-06-07 15:22:20|45.59|43.19|45.39|42.99|45.69|43.29|45.39|42.99|0
1654615350000|2022-06-07 15:22:30|45.34|42.94|45.24|42.84|45.49|43.09|45.24|42.84|0
1654615360000|2022-06-07 15:22:40|45.18|42.78|45.23|42.83|45.29|42.89|45.18|42.78|0
1654615370000|2022-06-07 15:22:50|45.18|42.78|45.29|42.89|45.29|42.89|45.18|42.78|0
1654615380000|2022-06-07 15:23:00|45.44|43.04|45.18|42.78|45.44|43.04|45.18|42.78|0
1654615390000|2022-06-07 15:23:10|45.16|42.76|45.34|42.94|45.34|42.94|45.16|42.76|0
1654615400000|2022-06-07 15:23:20|45.29|42.89|45.49|43.09|45.49|43.09|45.29|42.89|0
1654615410000|2022-06-07 15:23:30|45.44|43.04|45.64|43.24|45.64|43.24|45.44|43.04|0
1654615420000|2022-06-07 15:23:40|45.54|43.14|45.54|43.14|45.54|43.14|45.44|43.04|0
1654615430000|2022-06-07 15:23:50|45.49|43.09|45.49|43.09|45.49|43.09|45.49|43.09|0
1654615440000|2022-06-07 15:24:00|45.54|43.14|45.59|43.19|45.59|43.19|45.54|43.14|0
1654615450000|2022-06-07 15:24:10|45.64|43.24|45.64|43.24|45.64|43.24|45.54|43.14|0
1654615460000|2022-06-07 15:24:20|45.59|43.19|45.59|43.19|45.59|43.19|45.59|43.19|0
1654615470000|2022-06-07 15:24:30|45.54|43.14|45.34|42.94|45.54|43.14|45.34|42.94|0
1654615480000|2022-06-07 15:24:40|45.39|42.99|45.34|42.94|45.39|42.99|45.34|42.94|0
1654615490000|2022-06-07 15:24:50|45.31|42.91|45.13|42.73|45.31|42.91|45.13|42.73|0
1654615500000|2022-06-07 15:25:00|44.98|42.58|45.08|42.68|45.08|42.68|44.98|42.58|0
1654615510000|2022-06-07 15:25:10|44.98|42.58|45.03|42.63|45.08|42.68|44.93|42.53|0
1654615520000|2022-06-07 15:25:20|45.18|42.78|45.08|42.68|45.18|42.78|45.08|42.68|0
1654615530000|2022-06-07 15:25:30|45.16|42.76|45.23|42.83|45.23|42.83|45.16|42.76|0
1654615540000|2022-06-07 15:25:40|45.18|42.78|45.31|42.91|45.31|42.91|45.18|42.78|0
1654615550000|2022-06-07 15:25:50|45.18|42.78|45.33|42.93|45.33|42.93|45.18|42.78|0
1654615560000|2022-06-07 15:26:00|45.39|42.99|45.49|43.09|45.49|43.09|45.39|42.99|0
1654615570000|2022-06-07 15:26:10|45.54|43.14|45.59|43.19|45.59|43.19|45.54|43.14|0
1654615580000|2022-06-07 15:26:20|45.56|43.16|45.39|42.99|45.56|43.16|45.39|42.99|0
1654615590000|2022-06-07 15:26:30|45.44|43.04|45.44|43.04|45.44|43.04|45.39|42.99|0
1654615600000|2022-06-07 15:26:40|45.33|42.93|45.23|42.83|45.33|42.93|45.23|42.83|0
1654615610000|2022-06-07 15:26:50|45.28|42.88|45.33|42.93|45.33|42.93|45.23|42.83|0
1654615620000|2022-06-07 15:27:00|45.39|42.99|45.39|42.99|45.44|43.04|45.39|42.99|0
1654615630000|2022-06-07 15:27:10|45.28|42.88|45.23|42.83|45.28|42.88|45.23|42.83|0
1654615640000|2022-06-07 15:27:20|45.18|42.78|45.21|42.81|45.21|42.81|45.18|42.78|0
1654615650000|2022-06-07 15:27:30|45.18|42.78|44.98|42.58|45.18|42.78|44.98|42.58|0
1654615660000|2022-06-07 15:27:40|45.03|42.63|45.13|42.73|45.13|42.73|44.98|42.58|0
1654615670000|2022-06-07 15:27:50|45.23|42.83|45.18|42.78|45.23|42.83|45.18|42.78|0
1654615680000|2022-06-07 15:28:00|45.13|42.73|45.08|42.68|45.18|42.78|45.08|42.68|0
1654615690000|2022-06-07 15:28:10|45.03|42.63|45.08|42.68|45.08|42.68|44.98|42.58|0
1654615700000|2022-06-07 15:28:20|45|42.6|44.93|42.53|45|42.6|44.93|42.53|0
1654615710000|2022-06-07 15:28:30|44.83|42.43|44.63|42.23|44.83|42.43|44.58|42.18|0
1654615720000|2022-06-07 15:28:40|44.53|42.13|44.83|42.43|44.83|42.43|44.53|42.13|0
1654615730000|2022-06-07 15:28:50|44.78|42.38|44.73|42.33|44.83|42.43|44.73|42.33|0
1654615740000|2022-06-07 15:29:00|44.58|42.18|44.43|42.03|44.58|42.18|44.43|42.03|0
1654615750000|2022-06-07 15:29:10|44.38|41.98|44.23|41.83|44.38|41.98|44.23|41.83|0
1654615760000|2022-06-07 15:29:20|44.28|41.88|44.38|41.98|44.43|42.03|44.28|41.88|0
1654615770000|2022-06-07 15:29:30|44.48|42.08|44.48|42.08|44.48|42.08|44.43|42.03|0
1654615780000|2022-06-07 15:29:40|44.58|42.18|44.58|42.18|44.58|42.18|44.53|42.13|0
1654615790000|2022-06-07 15:29:50|44.68|42.28|44.58|42.18|44.68|42.28|44.58|42.18|0
1654615800000|2022-06-07 15:30:00|44.63|42.23|43.48|41.08|44.63|42.23|43.48|41.08|0
1654615810000|2022-06-07 15:30:10|43.18|40.78|43.68|41.28|43.68|41.28|43.08|40.68|0
1654615820000|2022-06-07 15:30:20|43.63|41.23|44.24|41.84|44.24|41.84|43.63|41.23|0
1654615830000|2022-06-07 15:30:30|44.34|41.94|44.09|41.69|44.34|41.94|44.04|41.64|0
1654615840000|2022-06-07 15:30:40|44.06|41.66|44.06|41.66|44.06|41.66|44.06|41.66|0
1654615850000|2022-06-07 15:30:50|44.14|41.74|44.14|41.74|44.14|41.74|44.04|41.64|0
1654615860000|2022-06-07 15:31:00|44.19|41.79|44.44|42.04|44.44|42.04|44.19|41.79|0
1654615870000|2022-06-07 15:31:10|44.49|42.09|44.44|42.04|44.49|42.09|44.44|42.04|0
1654615880000|2022-06-07 15:31:20|44.49|42.09|44.29|41.89|44.49|42.09|44.29|41.89|0
1654615890000|2022-06-07 15:31:30|44.34|41.94|44.34|41.94|44.39|41.99|44.29|41.89|0
1654615900000|2022-06-07 15:31:40|44.39|41.99|44.44|42.04|44.44|42.04|44.39|41.99|0
1654615910000|2022-06-07 15:31:50|44.49|42.09|44.64|42.24|44.64|42.24|44.44|42.04|0
1654615920000|2022-06-07 15:32:00|44.44|42.04|44.49|42.09|44.49|42.09|44.44|42.04|0
1654615930000|2022-06-07 15:32:10|44.34|41.94|44.19|41.79|44.34|41.94|44.19|41.79|0
1654615940000|2022-06-07 15:32:20|44.29|41.89|44.34|41.94|44.39|41.99|44.29|41.89|0
1654615950000|2022-06-07 15:32:30|44.39|41.99|44.34|41.94|44.39|41.99|44.34|41.94|0
1654615960000|2022-06-07 15:32:40|44.39|41.99|44.53|42.13|44.58|42.18|44.39|41.99|0
1654615970000|2022-06-07 15:32:50|44.44|42.04|44.51|42.11|44.53|42.13|44.44|42.04|0
1654615980000|2022-06-07 15:33:00|44.53|42.13|44.53|42.13|44.56|42.16|44.44|42.04|0
1654615990000|2022-06-07 15:33:10|44.48|42.08|44.58|42.18|44.58|42.18|44.48|42.08|0
1654616000000|2022-06-07 15:33:20|44.68|42.28|44.73|42.33|44.73|42.33|44.68|42.28|0
1654616010000|2022-06-07 15:33:30|44.78|42.38|44.73|42.33|44.78|42.38|44.73|42.33|0
1654616020000|2022-06-07 15:33:40|44.78|42.38|44.73|42.33|44.78|42.38|44.73|42.33|0
1654616030000|2022-06-07 15:33:50|44.78|42.38|44.78|42.38|44.83|42.43|44.78|42.38|0
1654616040000|2022-06-07 15:34:00|44.73|42.33|44.68|42.28|44.73|42.33|44.53|42.13|0
1654616050000|2022-06-07 15:34:10|44.73|42.33|44.68|42.28|44.73|42.33|44.63|42.23|0
1654616060000|2022-06-07 15:34:20|44.63|42.23|44.38|41.98|44.63|42.23|44.38|41.98|0
1654616070000|2022-06-07 15:34:30|44.43|42.03|44.43|42.03|44.43|42.03|44.38|41.98|0
1654616080000|2022-06-07 15:34:40|44.48|42.08|44.43|42.03|44.48|42.08|44.38|41.98|0
1654616090000|2022-06-07 15:34:50|44.53|42.13|44.58|42.18|44.58|42.18|44.53|42.13|0
1654616100000|2022-06-07 15:35:00|44.63|42.23|44.53|42.13|44.63|42.23|44.53|42.13|0
1654616110000|2022-06-07 15:35:10|44.58|42.18|44.66|42.26|44.68|42.28|44.58|42.18|0
1654616120000|2022-06-07 15:35:20|44.68|42.28|44.58|42.18|44.68|42.28|44.58|42.18|0
1654616130000|2022-06-07 15:35:30|44.48|42.08|44.43|42.03|44.48|42.08|44.43|42.03|0
1654616140000|2022-06-07 15:35:40|44.48|42.08|44.48|42.08|44.58|42.18|44.48|42.08|0
1654616150000|2022-06-07 15:35:50|44.51|42.11|44.68|42.28|44.68|42.28|44.51|42.11|0
1654616160000|2022-06-07 15:36:00|44.58|42.18|44.43|42.03|44.58|42.18|44.43|42.03|0
1654616170000|2022-06-07 15:36:10|44.48|42.08|44.23|41.83|44.48|42.08|44.23|41.83|0
1654616180000|2022-06-07 15:36:20|44.28|41.88|44.43|42.03|44.46|42.06|44.28|41.88|0
1654616190000|2022-06-07 15:36:30|44.48|42.08|44.43|42.03|44.58|42.18|44.43|42.03|0
1654616200000|2022-06-07 15:36:40|44.48|42.08|44.38|41.98|44.48|42.08|44.38|41.98|0
1654616210000|2022-06-07 15:36:50|44.28|41.88|44.38|41.98|44.38|41.98|44.28|41.88|0
1654616220000|2022-06-07 15:37:00|44.43|42.03|44.43|42.03|44.43|42.03|44.33|41.93|0
1654616230000|2022-06-07 15:37:10|44.38|41.98|44.48|42.08|44.51|42.11|44.38|41.98|0
1654616240000|2022-06-07 15:37:20|44.61|42.21|44.48|42.08|44.61|42.21|44.48|42.08|0
1654616250000|2022-06-07 15:37:30|44.53|42.13|44.43|42.03|44.63|42.23|44.43|42.03|0
1654616260000|2022-06-07 15:37:40|44.23|41.83|44.09|41.69|44.23|41.83|44.09|41.69|0
1654616270000|2022-06-07 15:37:50|44.04|41.64|43.99|41.59|44.04|41.64|43.94|41.54|0
1654616280000|2022-06-07 15:38:00|44.16|41.76|44.09|41.69|44.16|41.76|44.04|41.64|0
1654616290000|2022-06-07 15:38:10|44.13|41.73|43.89|41.49|44.13|41.73|43.89|41.49|0
1654616300000|2022-06-07 15:38:20|43.94|41.54|43.94|41.54|43.99|41.59|43.89|41.49|0
1654616310000|2022-06-07 15:38:30|43.91|41.51|43.94|41.54|43.94|41.54|43.91|41.51|0
1654616320000|2022-06-07 15:38:40|43.89|41.49|44.18|41.78|44.18|41.78|43.89|41.49|0
1654616330000|2022-06-07 15:38:50|44.13|41.73|44.28|41.88|44.28|41.88|44.13|41.73|0
1654616340000|2022-06-07 15:39:00|44.33|41.93|44.43|42.03|44.43|42.03|44.28|41.88|0
1654616350000|2022-06-07 15:39:10|44.63|42.23|44.63|42.23|44.63|42.23|44.53|42.13|0
1654616360000|2022-06-07 15:39:20|44.68|42.28|44.78|42.38|44.78|42.38|44.68|42.28|0
1654616370000|2022-06-07 15:39:30|44.83|42.43|44.78|42.38|44.83|42.43|44.78|42.38|0
1654616380000|2022-06-07 15:39:40|44.83|42.43|44.88|42.48|44.88|42.48|44.83|42.43|0
1654616390000|2022-06-07 15:39:50|44.93|42.53|45.03|42.63|45.08|42.68|44.93|42.53|0
1654616400000|2022-06-07 15:40:00|45.01|42.61|45.03|42.63|45.03|42.63|45.01|42.61|0
1654616410000|2022-06-07 15:40:10|44.83|42.43|44.68|42.28|44.83|42.43|44.68|42.28|0
1654616420000|2022-06-07 15:40:20|44.58|42.18|44.68|42.28|44.68|42.28|44.58|42.18|0
1654616430000|2022-06-07 15:40:30|44.63|42.23|44.43|42.03|44.73|42.33|44.43|42.03|0
1654616440000|2022-06-07 15:40:40|44.48|42.08|44.48|42.08|44.53|42.13|44.48|42.08|0
1654616450000|2022-06-07 15:40:50|44.43|42.03|44.53|42.13|44.58|42.18|44.43|42.03|0
1654616460000|2022-06-07 15:41:00|44.63|42.23|44.68|42.28|44.68|42.28|44.58|42.18|0
1654616470000|2022-06-07 15:41:10|44.73|42.33|44.88|42.48|44.88|42.48|44.73|42.33|0
1654616480000|2022-06-07 15:41:20|44.93|42.53|44.88|42.48|44.93|42.53|44.88|42.48|0
1654616490000|2022-06-07 15:41:30|44.83|42.43|44.88|42.48|44.98|42.58|44.83|42.43|0
1654616500000|2022-06-07 15:41:40|44.93|42.53|44.93|42.53|44.93|42.53|44.86|42.46|0
1654616510000|2022-06-07 15:41:50|44.98|42.58|44.83|42.43|44.98|42.58|44.83|42.43|0
1654616520000|2022-06-07 15:42:00|44.88|42.48|44.86|42.46|44.88|42.48|44.83|42.43|0
1654616530000|2022-06-07 15:42:10|44.93|42.53|44.88|42.48|44.93|42.53|44.88|42.48|0
1654616540000|2022-06-07 15:42:20|45.03|42.63|45.06|42.66|45.06|42.66|45.03|42.63|0
1654616550000|2022-06-07 15:42:30|45.08|42.68|45.08|42.68|45.08|42.68|45.08|42.68|0
1654616560000|2022-06-07 15:42:40|45.03|42.63|44.93|42.53|45.03|42.63|44.93|42.53|0
1654616570000|2022-06-07 15:42:50|44.83|42.43|44.88|42.48|44.88|42.48|44.83|42.43|0
1654616580000|2022-06-07 15:43:00|44.78|42.38|44.78|42.38|44.83|42.43|44.78|42.38|0
1654616590000|2022-06-07 15:43:10|44.68|42.28|44.75|42.35|44.75|42.35|44.68|42.28|0
1654616600000|2022-06-07 15:43:20|44.73|42.33|44.58|42.18|44.73|42.33|44.58|42.18|0
1654616610000|2022-06-07 15:43:30|44.68|42.28|44.73|42.33|44.73|42.33|44.63|42.23|0
1654616620000|2022-06-07 15:43:40|44.68|42.28|44.78|42.38|44.78|42.38|44.68|42.28|0
1654616630000|2022-06-07 15:43:50|44.73|42.33|44.78|42.38|44.78|42.38|44.73|42.33|0
1654616640000|2022-06-07 15:44:00|44.73|42.33|44.8|42.4|44.8|42.4|44.73|42.33|0
1654616650000|2022-06-07 15:44:10|44.83|42.43|44.65|42.25|44.83|42.43|44.63|42.23|0
1654616660000|2022-06-07 15:44:20|44.58|42.18|44.63|42.23|44.63|42.23|44.58|42.18|0
1654616670000|2022-06-07 15:44:30|44.58|42.18|44.53|42.13|44.58|42.18|44.48|42.08|0
1654616680000|2022-06-07 15:44:40|44.48|42.08|44.68|42.28|44.68|42.28|44.48|42.08|0
1654616690000|2022-06-07 15:44:50|44.58|42.18|44.65|42.25|44.65|42.25|44.58|42.18|0
1654616700000|2022-06-07 15:45:00|44.68|42.28|44.5|42.1|44.68|42.28|44.5|42.1|0
1654616710000|2022-06-07 15:45:10|44.43|42.03|44.38|41.98|44.43|42.03|44.38|41.98|0
1654616720000|2022-06-07 15:45:20|44.33|41.93|44.38|41.98|44.38|41.98|44.33|41.93|0
1654616730000|2022-06-07 15:45:30|44.43|42.03|44.53|42.13|44.53|42.13|44.43|42.03|0
1654616740000|2022-06-07 15:45:40|44.63|42.23|44.58|42.18|44.63|42.23|44.58|42.18|0
1654616750000|2022-06-07 15:45:50|44.65|42.25|44.73|42.33|44.73|42.33|44.63|42.23|0
1654616760000|2022-06-07 15:46:00|44.68|42.28|44.63|42.23|44.73|42.33|44.63|42.23|0
1654616770000|2022-06-07 15:46:10|44.65|42.25|45.03|42.63|45.03|42.63|44.65|42.25|0
1654616780000|2022-06-07 15:46:20|45.13|42.73|45.03|42.63|45.18|42.78|45.03|42.63|0
1654616790000|2022-06-07 15:46:30|44.98|42.58|44.88|42.48|44.98|42.58|44.88|42.48|0
1654616800000|2022-06-07 15:46:40|44.83|42.43|44.33|41.93|44.83|42.43|44.33|41.93|0
1654616810000|2022-06-07 15:46:50|44.13|41.73|44.23|41.83|44.25|41.85|44.13|41.73|0
1654616820000|2022-06-07 15:47:00|44.28|41.88|44.33|41.93|44.38|41.98|44.28|41.88|0
1654616830000|2022-06-07 15:47:10|44.28|41.88|44.13|41.73|44.28|41.88|44.13|41.73|0
1654616840000|2022-06-07 15:47:20|44.08|41.68|43.88|41.48|44.08|41.68|43.88|41.48|0
1654616850000|2022-06-07 15:47:30|43.74|41.34|43.74|41.34|43.74|41.34|43.74|41.34|0
1654616860000|2022-06-07 15:47:40|43.49|41.09|43.54|41.14|43.54|41.14|43.49|41.09|0
1654616870000|2022-06-07 15:47:50|43.44|41.04|43.78|41.38|43.78|41.38|43.44|41.04|0
1654616880000|2022-06-07 15:48:00|43.93|41.53|43.91|41.51|43.93|41.53|43.88|41.48|0
1654616890000|2022-06-07 15:48:10|43.78|41.38|43.74|41.34|43.78|41.38|43.69|41.29|0
1654616900000|2022-06-07 15:48:20|43.78|41.38|43.98|41.58|43.98|41.58|43.78|41.38|0
1654616910000|2022-06-07 15:48:30|43.88|41.48|43.93|41.53|43.93|41.53|43.83|41.43|0
1654616920000|2022-06-07 15:48:40|43.98|41.58|43.98|41.58|44.03|41.63|43.98|41.58|0
1654616930000|2022-06-07 15:48:50|43.88|41.48|43.88|41.48|43.93|41.53|43.88|41.48|0
1654616940000|2022-06-07 15:49:00|43.98|41.58|43.98|41.58|44.08|41.68|43.98|41.58|0
1654616950000|2022-06-07 15:49:10|43.88|41.48|43.81|41.41|43.88|41.48|43.78|41.38|0
1654616960000|2022-06-07 15:49:20|43.73|41.33|43.39|40.99|43.73|41.33|43.39|40.99|0
1654616970000|2022-06-07 15:49:30|43.34|40.94|43.34|40.94|43.39|40.99|43.34|40.94|0
1654616980000|2022-06-07 15:49:40|43.24|40.84|43.24|40.84|43.29|40.89|43.24|40.84|0
1654616990000|2022-06-07 15:49:50|43.22|40.82|43.24|40.84|43.29|40.89|43.15|40.75|0
1654617000000|2022-06-07 15:50:00|43.2|40.8|43.1|40.7|43.2|40.8|43.1|40.7|0
1654617010000|2022-06-07 15:50:10|43|40.6|43.29|40.89|43.29|40.89|43|40.6|0
1654617020000|2022-06-07 15:50:20|43.39|40.99|43.39|40.99|43.39|40.99|43.29|40.89|0
1654617030000|2022-06-07 15:50:30|43.29|40.89|43.59|41.19|43.59|41.19|43.29|40.89|0
1654617040000|2022-06-07 15:50:40|43.49|41.09|43.59|41.19|43.59|41.19|43.49|41.09|0
1654617050000|2022-06-07 15:50:50|43.54|41.14|43.59|41.19|43.59|41.19|43.54|41.14|0
1654617060000|2022-06-07 15:51:00|43.54|41.14|43.54|41.14|43.54|41.14|43.49|41.09|0
1654617070000|2022-06-07 15:51:10|43.59|41.19|43.59|41.19|43.64|41.24|43.59|41.19|0
1654617080000|2022-06-07 15:51:20|43.73|41.33|43.78|41.38|43.78|41.38|43.73|41.33|0
1654617090000|2022-06-07 15:51:30|43.88|41.48|43.81|41.41|43.88|41.48|43.81|41.41|0
1654617100000|2022-06-07 15:51:40|43.78|41.38|43.83|41.43|43.93|41.53|43.78|41.38|0
1654617110000|2022-06-07 15:51:50|43.86|41.46|43.83|41.43|43.93|41.53|43.83|41.43|0
1654617120000|2022-06-07 15:52:00|43.78|41.38|43.98|41.58|43.98|41.58|43.78|41.38|0
1654617130000|2022-06-07 15:52:10|43.88|41.48|43.88|41.48|43.88|41.48|43.83|41.43|0
1654617140000|2022-06-07 15:52:20|43.78|41.38|43.88|41.48|43.88|41.48|43.78|41.38|0
1654617150000|2022-06-07 15:52:30|43.93|41.53|43.93|41.53|43.98|41.58|43.93|41.53|0
1654617160000|2022-06-07 15:52:40|43.88|41.48|43.78|41.38|43.88|41.48|43.78|41.38|0
1654617170000|2022-06-07 15:52:50|43.83|41.43|43.93|41.53|43.93|41.53|43.78|41.38|0
1654617180000|2022-06-07 15:53:00|43.83|41.43|43.73|41.33|43.83|41.43|43.73|41.33|0
1654617190000|2022-06-07 15:53:10|43.78|41.38|43.83|41.43|43.88|41.48|43.78|41.38|0
1654617200000|2022-06-07 15:53:20|43.78|41.38|43.78|41.38|43.83|41.43|43.78|41.38|0
1654617210000|2022-06-07 15:53:30|43.88|41.48|43.88|41.48|43.88|41.48|43.88|41.48|0
1654617220000|2022-06-07 15:53:40|44.03|41.63|43.93|41.53|44.08|41.68|43.93|41.53|0
1654617230000|2022-06-07 15:53:50|43.98|41.58|43.83|41.43|44.03|41.63|43.83|41.43|0
1654617240000|2022-06-07 15:54:00|43.68|41.28|43.68|41.28|43.68|41.28|43.54|41.14|0
1654617250000|2022-06-07 15:54:10|43.71|41.31|43.54|41.14|43.71|41.31|43.54|41.14|0
1654617260000|2022-06-07 15:54:20|43.49|41.09|43.44|41.04|43.59|41.19|43.44|41.04|0
1654617270000|2022-06-07 15:54:30|43.59|41.19|43.59|41.19|43.59|41.19|43.59|41.19|0
1654617280000|2022-06-07 15:54:40|43.54|41.14|43.54|41.14|43.59|41.19|43.49|41.09|0
1654617290000|2022-06-07 15:54:50|43.59|41.19|43.44|41.04|43.59|41.19|43.44|41.04|0
1654617300000|2022-06-07 15:55:00|43.39|40.99|43.63|41.23|43.63|41.23|43.39|40.99|0
1654617310000|2022-06-07 15:55:10|43.78|41.38|43.44|41.04|43.78|41.38|43.44|41.04|0
1654617320000|2022-06-07 15:55:20|43.59|41.19|43.63|41.23|43.63|41.23|43.59|41.19|0
1654617330000|2022-06-07 15:55:30|43.73|41.33|43.58|41.18|43.73|41.33|43.54|41.14|0
1654617340000|2022-06-07 15:55:40|43.54|41.14|43.54|41.14|43.54|41.14|43.54|41.14|0
1654617350000|2022-06-07 15:55:50|43.58|41.18|43.49|41.09|43.58|41.18|43.44|41.04|0
1654617360000|2022-06-07 15:56:00|43.58|41.18|43.78|41.38|43.83|41.43|43.58|41.18|0
1654617370000|2022-06-07 15:56:10|43.68|41.28|43.83|41.43|43.83|41.43|43.68|41.28|0
1654617380000|2022-06-07 15:56:20|43.78|41.38|43.83|41.43|43.83|41.43|43.73|41.33|0
1654617390000|2022-06-07 15:56:30|43.78|41.38|43.83|41.43|43.83|41.43|43.73|41.33|0
1654617400000|2022-06-07 15:56:40|44.03|41.63|44.08|41.68|44.08|41.68|44.03|41.63|0
1654617410000|2022-06-07 15:56:50|44.13|41.73|44.28|41.88|44.28|41.88|44.13|41.73|0
1654617420000|2022-06-07 15:57:00|44.33|41.93|44.28|41.88|44.33|41.93|44.28|41.88|0
1654617430000|2022-06-07 15:57:10|44.18|41.78|44.18|41.78|44.18|41.78|44.18|41.78|0
1654617440000|2022-06-07 15:57:20|44.23|41.83|44.48|42.08|44.48|42.08|44.23|41.83|0
1654617450000|2022-06-07 15:57:30|44.43|42.03|44.48|42.08|44.48|42.08|44.43|42.03|0
1654617460000|2022-06-07 15:57:40|44.58|42.18|44.58|42.18|44.63|42.23|44.58|42.18|0
1654617470000|2022-06-07 15:57:50|44.53|42.13|44.57|42.17|44.57|42.17|44.53|42.13|0
1654617480000|2022-06-07 15:58:00|44.38|41.98|44.38|41.98|44.38|41.98|44.38|41.98|0
1654617490000|2022-06-07 15:58:10|44.48|42.08|44.48|42.08|44.52|42.12|44.48|42.08|0
1654617500000|2022-06-07 15:58:20|44.43|42.03|44.52|42.12|44.52|42.12|44.43|42.03|0
1654617510000|2022-06-07 15:58:30|44.67|42.27|44.77|42.37|44.77|42.37|44.62|42.22|0
1654617520000|2022-06-07 15:58:40|44.72|42.32|44.72|42.32|44.72|42.32|44.67|42.27|0
1654617530000|2022-06-07 15:58:50|44.83|42.43|44.83|42.43|44.83|42.43|44.77|42.37|0
1654617540000|2022-06-07 15:59:00|44.77|42.37|44.93|42.53|44.93|42.53|44.72|42.32|0
1654617550000|2022-06-07 15:59:10|44.88|42.48|44.93|42.53|44.93|42.53|44.77|42.37|0
1654617560000|2022-06-07 15:59:20|44.88|42.48|44.82|42.42|44.88|42.48|44.77|42.37|0
1654617570000|2022-06-07 15:59:30|44.93|42.53|44.98|42.58|44.98|42.58|44.93|42.53|0
1654617580000|2022-06-07 15:59:40|44.87|42.47|44.87|42.47|44.87|42.47|44.82|42.42|0
1654617590000|2022-06-07 15:59:50|44.77|42.37|44.72|42.32|44.82|42.42|44.72|42.32|0
1654617600000|2022-06-07 16:00:00|44.82|42.42|44.77|42.37|44.93|42.53|44.77|42.37|0
1654617610000|2022-06-07 16:00:10|44.82|42.42|44.87|42.47|44.87|42.47|44.82|42.42|0
1654617620000|2022-06-07 16:00:20|44.98|42.58|45.13|42.73|45.13|42.73|44.98|42.58|0
1654617630000|2022-06-07 16:00:30|45.08|42.68|44.98|42.58|45.13|42.73|44.98|42.58|0
1654617640000|2022-06-07 16:00:40|44.92|42.52|44.98|42.58|45.03|42.63|44.92|42.52|0
1654617650000|2022-06-07 16:00:50|45.03|42.63|44.92|42.52|45.03|42.63|44.92|42.52|0
1654617660000|2022-06-07 16:01:00|44.82|42.42|44.77|42.37|44.82|42.42|44.72|42.32|0
1654617670000|2022-06-07 16:01:10|44.87|42.47|44.97|42.57|44.97|42.57|44.87|42.47|0
1654617680000|2022-06-07 16:01:20|44.92|42.52|44.82|42.42|44.92|42.52|44.82|42.42|0
1654617690000|2022-06-07 16:01:30|44.92|42.52|44.92|42.52|44.97|42.57|44.92|42.52|0
1654617700000|2022-06-07 16:01:40|44.97|42.57|45.02|42.62|45.03|42.63|44.97|42.57|0
1654617710000|2022-06-07 16:01:50|45.08|42.68|44.87|42.47|45.08|42.68|44.87|42.47|0
1654617720000|2022-06-07 16:02:00|44.82|42.42|44.77|42.37|44.82|42.42|44.67|42.27|0
1654617730000|2022-06-07 16:02:10|44.72|42.32|44.72|42.32|44.82|42.42|44.72|42.32|0
1654617740000|2022-06-07 16:02:20|44.82|42.42|44.67|42.27|44.82|42.42|44.67|42.27|0
1654617750000|2022-06-07 16:02:30|44.77|42.37|44.95|42.55|44.95|42.55|44.77|42.37|0
1654617760000|2022-06-07 16:02:40|45.02|42.62|45.02|42.62|45.02|42.62|45.02|42.62|0
1654617770000|2022-06-07 16:02:50|45.07|42.67|45.02|42.62|45.07|42.67|45.02|42.62|0
1654617780000|2022-06-07 16:03:00|44.97|42.57|45.02|42.62|45.02|42.62|44.87|42.47|0
1654617790000|2022-06-07 16:03:10|45.07|42.67|45.18|42.78|45.18|42.78|45.07|42.67|0
1654617800000|2022-06-07 16:03:20|45.13|42.73|45.02|42.62|45.13|42.73|45.02|42.62|0
1654617810000|2022-06-07 16:03:30|45.07|42.67|45.02|42.62|45.13|42.73|45.02|42.62|0
1654617820000|2022-06-07 16:03:40|44.97|42.57|44.87|42.47|44.97|42.57|44.87|42.47|0
1654617830000|2022-06-07 16:03:50|44.92|42.52|44.77|42.37|44.92|42.52|44.77|42.37|0
1654617840000|2022-06-07 16:04:00|44.72|42.32|44.67|42.27|44.72|42.32|44.67|42.27|0
1654617850000|2022-06-07 16:04:10|44.72|42.32|44.67|42.27|44.72|42.32|44.67|42.27|0
1654617860000|2022-06-07 16:04:20|44.72|42.32|44.62|42.22|44.72|42.32|44.62|42.22|0
1654617870000|2022-06-07 16:04:30|44.52|42.12|44.37|41.97|44.52|42.12|44.37|41.97|0
1654617880000|2022-06-07 16:04:40|44.27|41.87|44.3|41.9|44.3|41.9|44.17|41.77|0
1654617890000|2022-06-07 16:04:50|44.37|41.97|44.37|41.97|44.47|42.07|44.37|41.97|0
1654617900000|2022-06-07 16:05:00|44.32|41.92|44.12|41.72|44.32|41.92|44.12|41.72|0
1654617910000|2022-06-07 16:05:10|44.07|41.67|44.12|41.72|44.27|41.87|44.07|41.67|0
1654617920000|2022-06-07 16:05:20|44.07|41.67|44.02|41.62|44.12|41.72|44.02|41.62|0
1654617930000|2022-06-07 16:05:30|44.07|41.67|44.02|41.62|44.07|41.67|44.02|41.62|0
1654617940000|2022-06-07 16:05:40|44.17|41.77|44.07|41.67|44.17|41.77|44.07|41.67|0
1654617950000|2022-06-07 16:05:50|44.12|41.72|43.98|41.58|44.12|41.72|43.98|41.58|0
1654617960000|2022-06-07 16:06:00|43.78|41.38|43.73|41.33|43.78|41.38|43.63|41.23|0
1654617970000|2022-06-07 16:06:10|43.63|41.23|43.34|40.94|43.63|41.23|43.34|40.94|0
1654617980000|2022-06-07 16:06:20|43.29|40.89|43.29|40.89|43.34|40.94|43.29|40.89|0
1654617990000|2022-06-07 16:06:30|43.34|40.94|43.65|41.25|43.65|41.25|43.34|40.94|0
1654618000000|2022-06-07 16:06:40|43.68|41.28|43.73|41.33|43.73|41.33|43.68|41.28|0
1654618010000|2022-06-07 16:06:50|43.85|41.45|43.83|41.43|43.85|41.45|43.78|41.38|0
1654618020000|2022-06-07 16:07:00|43.78|41.38|43.93|41.53|43.97|41.57|43.78|41.38|0
1654618030000|2022-06-07 16:07:10|43.88|41.48|44.02|41.62|44.02|41.62|43.88|41.48|0
1654618040000|2022-06-07 16:07:20|43.97|41.57|44.02|41.62|44.02|41.62|43.97|41.57|0
1654618050000|2022-06-07 16:07:30|43.97|41.57|43.97|41.57|43.97|41.57|43.97|41.57|0
1654618060000|2022-06-07 16:07:40|44.02|41.62|43.93|41.53|44.02|41.62|43.88|41.48|0
1654618070000|2022-06-07 16:07:50|43.88|41.48|43.73|41.33|43.88|41.48|43.73|41.33|0
1654618080000|2022-06-07 16:08:00|43.83|41.43|43.68|41.28|43.83|41.43|43.63|41.23|0
1654618090000|2022-06-07 16:08:10|43.78|41.38|43.78|41.38|43.83|41.43|43.78|41.38|0
1654618100000|2022-06-07 16:08:20|43.83|41.43|43.97|41.57|44.02|41.62|43.83|41.43|0
1654618110000|2022-06-07 16:08:30|43.92|41.52|43.97|41.57|44.02|41.62|43.92|41.52|0
1654618120000|2022-06-07 16:08:40|43.92|41.52|43.97|41.57|43.97|41.57|43.92|41.52|0
1654618130000|2022-06-07 16:08:50|43.92|41.52|43.97|41.57|43.97|41.57|43.92|41.52|0
1654618140000|2022-06-07 16:09:00|43.88|41.48|43.92|41.52|43.92|41.52|43.88|41.48|0
1654618150000|2022-06-07 16:09:10|43.88|41.48|43.78|41.38|43.88|41.48|43.73|41.33|0
1654618160000|2022-06-07 16:09:20|43.97|41.57|44.02|41.62|44.02|41.62|43.97|41.57|0
1654618170000|2022-06-07 16:09:30|44.12|41.72|44.12|41.72|44.22|41.82|44.12|41.72|0
1654618180000|2022-06-07 16:09:40|44.22|41.82|44.22|41.82|44.22|41.82|44.17|41.77|0
1654618190000|2022-06-07 16:09:50|43.92|41.52|43.87|41.47|43.92|41.52|43.83|41.43|0
1654618200000|2022-06-07 16:10:00|43.97|41.57|43.92|41.52|43.97|41.57|43.87|41.47|0
1654618210000|2022-06-07 16:10:10|44.02|41.62|44.17|41.77|44.17|41.77|44.02|41.62|0
1654618220000|2022-06-07 16:10:20|44.12|41.72|44.12|41.72|44.17|41.77|44.07|41.67|0
1654618230000|2022-06-07 16:10:30|44.17|41.77|44.22|41.82|44.27|41.87|44.17|41.77|0
1654618240000|2022-06-07 16:10:40|44.17|41.77|43.92|41.52|44.17|41.77|43.92|41.52|0
1654618250000|2022-06-07 16:10:50|43.87|41.47|43.78|41.38|43.87|41.47|43.78|41.38|0
1654618260000|2022-06-07 16:11:00|43.68|41.28|43.68|41.28|43.68|41.28|43.68|41.28|0
1654618270000|2022-06-07 16:11:10|43.78|41.38|43.73|41.33|43.83|41.43|43.73|41.33|0
1654618280000|2022-06-07 16:11:20|43.83|41.43|43.87|41.47|43.87|41.47|43.78|41.38|0
1654618290000|2022-06-07 16:11:30|43.92|41.52|43.82|41.42|43.92|41.52|43.82|41.42|0
1654618300000|2022-06-07 16:11:40|43.87|41.47|43.92|41.52|43.92|41.52|43.87|41.47|0
1654618310000|2022-06-07 16:11:50|43.73|41.33|43.73|41.33|43.73|41.33|43.73|41.33|0
1654618320000|2022-06-07 16:12:00|43.78|41.38|43.68|41.28|43.82|41.42|43.68|41.28|0
1654618330000|2022-06-07 16:12:10|43.73|41.33|43.82|41.42|43.82|41.42|43.68|41.28|0
1654618340000|2022-06-07 16:12:20|43.87|41.47|44.02|41.62|44.12|41.72|43.87|41.47|0
1654618350000|2022-06-07 16:12:30|44.12|41.72|44.12|41.72|44.17|41.77|44.12|41.72|0
1654618360000|2022-06-07 16:12:40|44.17|41.77|44.12|41.72|44.17|41.77|44.07|41.67|0
1654618370000|2022-06-07 16:12:50|44.22|41.82|44.17|41.77|44.32|41.92|44.17|41.77|0
1654618380000|2022-06-07 16:13:00|44.12|41.72|44.05|41.65|44.22|41.82|44.05|41.65|0
1654618390000|2022-06-07 16:13:10|44.07|41.67|44.07|41.67|44.12|41.72|44.07|41.67|0
1654618400000|2022-06-07 16:13:20|44.02|41.62|44.02|41.62|44.07|41.67|44.02|41.62|0
1654618410000|2022-06-07 16:13:30|43.97|41.57|44.17|41.77|44.17|41.77|43.97|41.57|0
1654618420000|2022-06-07 16:13:40|44.22|41.82|44.12|41.72|44.22|41.82|44.12|41.72|0
1654618430000|2022-06-07 16:13:50|44.07|41.67|44.07|41.67|44.07|41.67|44.02|41.62|0
1654618440000|2022-06-07 16:14:00|44.12|41.72|44.12|41.72|44.12|41.72|44.02|41.62|0
1654618450000|2022-06-07 16:14:10|44.17|41.77|44.07|41.67|44.17|41.77|44.07|41.67|0
1654618460000|2022-06-07 16:14:20|44.12|41.72|44.12|41.72|44.12|41.72|44.12|41.72|0
1654618470000|2022-06-07 16:14:30|44.17|41.77|44.12|41.72|44.17|41.77|44.12|41.72|0
1654618480000|2022-06-07 16:14:40|44.17|41.77|44.02|41.62|44.17|41.77|44.02|41.62|0
1654618490000|2022-06-07 16:14:50|44.07|41.67|44.12|41.72|44.12|41.72|44.07|41.67|0
1654618500000|2022-06-07 16:15:00|43.97|41.57|43.97|41.57|43.97|41.57|43.87|41.47|0
1654618510000|2022-06-07 16:15:10|44.07|41.67|44.17|41.77|44.17|41.77|44.07|41.67|0
1654618520000|2022-06-07 16:15:20|43.97|41.57|43.82|41.42|43.97|41.57|43.82|41.42|0
1654618530000|2022-06-07 16:15:30|43.87|41.47|43.82|41.42|43.87|41.47|43.82|41.42|0
1654618540000|2022-06-07 16:15:40|43.68|41.28|43.31|40.91|43.68|41.28|43.31|40.91|0
1654618550000|2022-06-07 16:15:50|43.28|40.88|43.06|40.66|43.28|40.88|43.04|40.64|0
1654618560000|2022-06-07 16:16:00|42.99|40.59|42.89|40.49|42.99|40.59|42.89|40.49|0
1654618570000|2022-06-07 16:16:10|43.04|40.64|43.04|40.64|43.04|40.64|43.04|40.64|0
1654618580000|2022-06-07 16:16:20|42.94|40.54|42.7|40.3|42.94|40.54|42.7|40.3|0
1654618590000|2022-06-07 16:16:30|42.6|40.2|42.7|40.3|42.7|40.3|42.6|40.2|0
1654618600000|2022-06-07 16:16:40|42.89|40.49|43.04|40.64|43.04|40.64|42.89|40.49|0
1654618610000|2022-06-07 16:16:50|43.09|40.69|43.09|40.69|43.14|40.74|43.09|40.69|0
1654618620000|2022-06-07 16:17:00|43.11|40.71|43.19|40.79|43.19|40.79|43.09|40.69|0
1654618630000|2022-06-07 16:17:10|43.04|40.64|42.99|40.59|43.04|40.64|42.94|40.54|0
1654618640000|2022-06-07 16:17:20|43.09|40.69|42.94|40.54|43.09|40.69|42.94|40.54|0
1654618650000|2022-06-07 16:17:30|42.89|40.49|42.87|40.47|42.89|40.49|42.8|40.4|0
1654618660000|2022-06-07 16:17:40|43.04|40.64|42.94|40.54|43.04|40.64|42.94|40.54|0
1654618670000|2022-06-07 16:17:50|42.99|40.59|43.04|40.64|43.04|40.64|42.94|40.54|0
1654618680000|2022-06-07 16:18:00|42.89|40.49|43.09|40.69|43.09|40.69|42.89|40.49|0
1654618690000|2022-06-07 16:18:10|43.14|40.74|43.23|40.83|43.23|40.83|43.14|40.74|0
1654618700000|2022-06-07 16:18:20|43.18|40.78|43.28|40.88|43.28|40.88|43.18|40.78|0
1654618710000|2022-06-07 16:18:30|43.33|40.93|43.18|40.78|43.33|40.93|43.18|40.78|0
1654618720000|2022-06-07 16:18:40|43.28|40.88|43.04|40.64|43.28|40.88|43.04|40.64|0
1654618730000|2022-06-07 16:18:50|42.99|40.59|42.99|40.59|43.04|40.64|42.89|40.49|0
1654618740000|2022-06-07 16:19:00|43.04|40.64|42.89|40.49|43.04|40.64|42.89|40.49|0
1654618750000|2022-06-07 16:19:10|42.99|40.59|43.04|40.64|43.06|40.66|42.99|40.59|0
1654618760000|2022-06-07 16:19:20|42.96|40.56|43.04|40.64|43.04|40.64|42.94|40.54|0
1654618770000|2022-06-07 16:19:30|43.09|40.69|42.99|40.59|43.09|40.69|42.99|40.59|0
1654618780000|2022-06-07 16:19:40|43.09|40.69|43.23|40.83|43.23|40.83|43.09|40.69|0
1654618790000|2022-06-07 16:19:50|43.18|40.78|43.14|40.74|43.23|40.83|43.14|40.74|0
1654618800000|2022-06-07 16:20:00|43.04|40.64|43.18|40.78|43.18|40.78|43.04|40.64|0
1654618810000|2022-06-07 16:20:10|43.23|40.83|43.33|40.93|43.38|40.98|43.23|40.83|0
1654618820000|2022-06-07 16:20:20|43.28|40.88|43.28|40.88|43.38|40.98|43.28|40.88|0
1654618830000|2022-06-07 16:20:30|43.23|40.83|43.33|40.93|43.33|40.93|43.18|40.78|0
1654618840000|2022-06-07 16:20:40|43.23|40.83|43.33|40.93|43.33|40.93|43.23|40.83|0
1654618850000|2022-06-07 16:20:50|43.23|40.83|43.13|40.73|43.28|40.88|43.13|40.73|0
1654618860000|2022-06-07 16:21:00|43.23|40.83|43.28|40.88|43.28|40.88|43.23|40.83|0
1654618870000|2022-06-07 16:21:10|43.26|40.86|43.09|40.69|43.26|40.86|43.09|40.69|0
1654618880000|2022-06-07 16:21:20|43.04|40.64|42.99|40.59|43.04|40.64|42.94|40.54|0
1654618890000|2022-06-07 16:21:30|42.94|40.54|42.99|40.59|42.99|40.59|42.94|40.54|0
1654618900000|2022-06-07 16:21:40|42.94|40.54|42.89|40.49|42.94|40.54|42.84|40.44|0
1654618910000|2022-06-07 16:21:50|42.84|40.44|42.94|40.54|42.94|40.54|42.79|40.39|0
1654618920000|2022-06-07 16:22:00|42.99|40.59|43.18|40.78|43.23|40.83|42.99|40.59|0
1654618930000|2022-06-07 16:22:10|43.23|40.83|43.23|40.83|43.23|40.83|43.09|40.69|0
1654618940000|2022-06-07 16:22:20|43.28|40.88|43.11|40.71|43.28|40.88|43.11|40.71|0
1654618950000|2022-06-07 16:22:30|43.09|40.69|43.23|40.83|43.23|40.83|43.09|40.69|0
1654618960000|2022-06-07 16:22:40|43.18|40.78|43.09|40.69|43.18|40.78|43.09|40.69|0
1654618970000|2022-06-07 16:22:50|43.13|40.73|43.13|40.73|43.18|40.78|43.13|40.73|0
1654618980000|2022-06-07 16:23:00|43.04|40.64|43.28|40.88|43.28|40.88|43.04|40.64|0
1654618990000|2022-06-07 16:23:10|43.33|40.93|43.28|40.88|43.33|40.93|43.28|40.88|0
1654619000000|2022-06-07 16:23:20|43.25|40.85|43.28|40.88|43.38|40.98|43.25|40.85|0
1654619010000|2022-06-07 16:23:30|43.33|40.93|43.38|40.98|43.38|40.98|43.28|40.88|0
1654619020000|2022-06-07 16:23:40|43.43|41.03|43.33|40.93|43.43|41.03|43.33|40.93|0
1654619030000|2022-06-07 16:23:50|43.38|40.98|43.43|41.03|43.43|41.03|43.38|40.98|0
1654619040000|2022-06-07 16:24:00|43.38|40.98|43.38|40.98|43.38|40.98|43.33|40.93|0
1654619050000|2022-06-07 16:24:10|43.43|41.03|43.48|41.08|43.48|41.08|43.33|40.93|0
1654619060000|2022-06-07 16:24:20|43.52|41.12|43.52|41.12|43.57|41.17|43.52|41.12|0
1654619070000|2022-06-07 16:24:30|43.57|41.17|43.57|41.17|43.57|41.17|43.52|41.12|0
1654619080000|2022-06-07 16:24:40|43.5|41.1|43.52|41.12|43.52|41.12|43.48|41.08|0
1654619090000|2022-06-07 16:24:50|43.43|41.03|43.43|41.03|43.43|41.03|43.43|41.03|0
1654619100000|2022-06-07 16:25:00|43.38|40.98|43.38|40.98|43.43|41.03|43.38|40.98|0
1654619110000|2022-06-07 16:25:10|43.43|41.03|43.5|41.1|43.5|41.1|43.43|41.03|0
1654619120000|2022-06-07 16:25:20|43.57|41.17|43.67|41.27|43.67|41.27|43.57|41.17|0
1654619130000|2022-06-07 16:25:30|43.62|41.22|43.72|41.32|43.82|41.42|43.62|41.22|0
1654619140000|2022-06-07 16:25:40|43.74|41.34|43.62|41.22|43.74|41.34|43.62|41.22|0
1654619150000|2022-06-07 16:25:50|43.72|41.32|43.72|41.32|43.72|41.32|43.57|41.17|0
1654619160000|2022-06-07 16:26:00|43.67|41.27|43.52|41.12|43.72|41.32|43.5|41.1|0
1654619170000|2022-06-07 16:26:10|43.57|41.17|43.62|41.22|43.62|41.22|43.57|41.17|0
1654619180000|2022-06-07 16:26:20|43.7|41.3|43.52|41.12|43.7|41.3|43.52|41.12|0
1654619190000|2022-06-07 16:26:30|43.65|41.25|43.72|41.32|43.72|41.32|43.57|41.17|0
1654619200000|2022-06-07 16:26:40|43.67|41.27|43.67|41.27|43.72|41.32|43.67|41.27|0
1654619210000|2022-06-07 16:26:50|43.57|41.17|43.72|41.32|43.72|41.32|43.57|41.17|0
1654619220000|2022-06-07 16:27:00|43.77|41.37|43.92|41.52|43.92|41.52|43.72|41.32|0
1654619230000|2022-06-07 16:27:10|43.94|41.54|43.92|41.52|43.94|41.54|43.92|41.52|0
1654619240000|2022-06-07 16:27:20|43.97|41.57|44.12|41.72|44.12|41.72|43.97|41.57|0
1654619250000|2022-06-07 16:27:30|44.07|41.67|44.02|41.62|44.12|41.72|44.02|41.62|0
1654619260000|2022-06-07 16:27:40|44.07|41.67|44.07|41.67|44.12|41.72|44.07|41.67|0
1654619270000|2022-06-07 16:27:50|43.97|41.57|43.97|41.57|43.97|41.57|43.97|41.57|0
1654619280000|2022-06-07 16:28:00|43.92|41.52|43.87|41.47|43.97|41.57|43.82|41.42|0
1654619290000|2022-06-07 16:28:10|43.82|41.42|43.97|41.57|43.97|41.57|43.82|41.42|0
1654619300000|2022-06-07 16:28:20|43.92|41.52|44.12|41.72|44.12|41.72|43.92|41.52|0
1654619310000|2022-06-07 16:28:30|44.16|41.76|44.07|41.67|44.16|41.76|44.07|41.67|0
1654619320000|2022-06-07 16:28:40|43.97|41.57|43.87|41.47|43.97|41.57|43.87|41.47|0
1654619330000|2022-06-07 16:28:50|43.92|41.52|43.82|41.42|43.92|41.52|43.82|41.42|0
1654619340000|2022-06-07 16:29:00|43.87|41.47|43.87|41.47|43.87|41.47|43.87|41.47|0
1654619350000|2022-06-07 16:29:10|43.79|41.39|43.77|41.37|43.82|41.42|43.77|41.37|0
1654619360000|2022-06-07 16:29:20|43.82|41.42|43.87|41.47|43.92|41.52|43.82|41.42|0
1654619370000|2022-06-07 16:29:30|43.94|41.54|43.97|41.57|44.02|41.62|43.94|41.54|0
1654619380000|2022-06-07 16:29:40|43.92|41.52|43.87|41.47|43.92|41.52|43.87|41.47|0
1654619390000|2022-06-07 16:29:50|43.89|41.49|43.82|41.42|43.89|41.49|43.82|41.42|0
1654619400000|2022-06-07 16:30:00|43.87|41.47|43.92|41.52|43.92|41.52|43.82|41.42|0
1654619410000|2022-06-07 16:30:10|43.87|41.47|43.87|41.47|43.87|41.47|43.82|41.42|0
1654619420000|2022-06-07 16:30:20|43.77|41.37|43.72|41.32|43.77|41.37|43.72|41.32|0
1654619430000|2022-06-07 16:30:30|43.67|41.27|43.72|41.32|43.77|41.37|43.67|41.27|0
1654619440000|2022-06-07 16:30:40|43.77|41.37|43.67|41.27|43.77|41.37|43.67|41.27|0
1654619450000|2022-06-07 16:30:50|43.62|41.22|43.57|41.17|43.67|41.27|43.57|41.17|0
1654619460000|2022-06-07 16:31:00|43.42|41.02|43.42|41.02|43.47|41.07|43.42|41.02|0
1654619470000|2022-06-07 16:31:10|43.47|41.07|43.42|41.02|43.47|41.07|43.42|41.02|0
1654619480000|2022-06-07 16:31:20|43.52|41.12|43.77|41.37|43.77|41.37|43.52|41.12|0
1654619490000|2022-06-07 16:31:30|43.72|41.32|43.82|41.42|43.82|41.42|43.67|41.27|0
1654619500000|2022-06-07 16:31:40|43.87|41.47|43.87|41.47|43.87|41.47|43.82|41.42|0
1654619510000|2022-06-07 16:31:50|43.82|41.42|43.67|41.27|43.82|41.42|43.62|41.22|0
1654619520000|2022-06-07 16:32:00|43.82|41.42|44.06|41.66|44.06|41.66|43.82|41.42|0
1654619530000|2022-06-07 16:32:10|44.01|41.61|44.01|41.61|44.06|41.66|43.97|41.57|0
1654619540000|2022-06-07 16:32:20|44.06|41.66|44.04|41.64|44.06|41.66|44.04|41.64|0
1654619550000|2022-06-07 16:32:30|44.01|41.61|43.87|41.47|44.01|41.61|43.87|41.47|0
1654619560000|2022-06-07 16:32:40|43.92|41.52|43.87|41.47|43.92|41.52|43.82|41.42|0
1654619570000|2022-06-07 16:32:50|43.82|41.42|43.87|41.47|43.87|41.47|43.82|41.42|0
1654619580000|2022-06-07 16:33:00|43.82|41.42|43.84|41.44|43.87|41.47|43.82|41.42|0
1654619590000|2022-06-07 16:33:10|43.77|41.37|43.87|41.47|43.87|41.47|43.72|41.32|0
1654619600000|2022-06-07 16:33:20|44.01|41.61|44.26|41.86|44.26|41.86|44.01|41.61|0
1654619610000|2022-06-07 16:33:30|44.31|41.91|44.46|42.06|44.51|42.11|44.31|41.91|0
1654619620000|2022-06-07 16:33:40|44.41|42.01|44.61|42.21|44.61|42.21|44.41|42.01|0
1654619630000|2022-06-07 16:33:50|44.66|42.26|44.81|42.41|44.81|42.41|44.66|42.26|0
1654619640000|2022-06-07 16:34:00|44.86|42.46|44.86|42.46|44.91|42.51|44.86|42.46|0
1654619650000|2022-06-07 16:34:10|44.81|42.41|44.76|42.36|44.81|42.41|44.71|42.31|0
1654619660000|2022-06-07 16:34:20|44.81|42.41|44.61|42.21|44.81|42.41|44.61|42.21|0
1654619670000|2022-06-07 16:34:30|44.66|42.26|44.81|42.41|44.81|42.41|44.66|42.26|0
1654619680000|2022-06-07 16:34:40|44.76|42.36|44.71|42.31|44.81|42.41|44.71|42.31|0
1654619690000|2022-06-07 16:34:50|44.61|42.21|44.66|42.26|44.66|42.26|44.56|42.16|0
1654619700000|2022-06-07 16:35:00|44.71|42.31|44.66|42.26|44.71|42.31|44.66|42.26|0
1654619710000|2022-06-07 16:35:10|44.61|42.21|44.51|42.11|44.71|42.31|44.51|42.11|0
1654619720000|2022-06-07 16:35:20|44.36|41.96|44.46|42.06|44.46|42.06|44.36|41.96|0
1654619730000|2022-06-07 16:35:30|44.51|42.11|44.46|42.06|44.61|42.21|44.46|42.06|0
1654619740000|2022-06-07 16:35:40|44.43|42.03|44.61|42.21|44.61|42.21|44.43|42.03|0
1654619750000|2022-06-07 16:35:50|44.66|42.26|44.61|42.21|44.66|42.26|44.61|42.21|0
1654619760000|2022-06-07 16:36:00|44.71|42.31|44.61|42.21|44.71|42.31|44.61|42.21|0
1654619770000|2022-06-07 16:36:10|44.51|42.11|44.51|42.11|44.51|42.11|44.46|42.06|0
1654619780000|2022-06-07 16:36:20|44.46|42.06|44.71|42.31|44.71|42.31|44.46|42.06|0
1654619790000|2022-06-07 16:36:30|44.66|42.26|44.76|42.36|44.76|42.36|44.66|42.26|0
1654619800000|2022-06-07 16:36:40|44.81|42.41|44.86|42.46|44.86|42.46|44.76|42.36|0
1654619810000|2022-06-07 16:36:50|44.91|42.51|44.76|42.36|44.91|42.51|44.76|42.36|0
1654619820000|2022-06-07 16:37:00|44.81|42.41|44.71|42.31|44.81|42.41|44.66|42.26|0
1654619830000|2022-06-07 16:37:10|44.76|42.36|44.81|42.41|44.81|42.41|44.76|42.36|0
1654619840000|2022-06-07 16:37:20|44.76|42.36|44.86|42.46|44.86|42.46|44.76|42.36|0
1654619850000|2022-06-07 16:37:30|44.76|42.36|44.91|42.51|44.91|42.51|44.76|42.36|0
1654619860000|2022-06-07 16:37:40|44.96|42.56|44.96|42.56|44.96|42.56|44.96|42.56|0
1654619870000|2022-06-07 16:37:50|44.91|42.51|44.91|42.51|44.91|42.51|44.91|42.51|0
1654619880000|2022-06-07 16:38:00|44.96|42.56|44.96|42.56|45.09|42.69|44.96|42.56|0
1654619890000|2022-06-07 16:38:10|44.91|42.51|44.86|42.46|44.96|42.56|44.86|42.46|0
1654619900000|2022-06-07 16:38:20|44.76|42.36|44.81|42.41|44.81|42.41|44.71|42.31|0
1654619910000|2022-06-07 16:38:30|44.86|42.46|44.93|42.53|44.93|42.53|44.86|42.46|0
1654619920000|2022-06-07 16:38:40|44.96|42.56|44.96|42.56|45.01|42.61|44.96|42.56|0
1654619930000|2022-06-07 16:38:50|44.91|42.51|45.01|42.61|45.01|42.61|44.86|42.46|0
1654619940000|2022-06-07 16:39:00|44.91|42.51|45.01|42.61|45.01|42.61|44.91|42.51|0
1654619950000|2022-06-07 16:39:10|44.96|42.56|44.96|42.56|45.01|42.61|44.96|42.56|0
1654619960000|2022-06-07 16:39:20|45.01|42.61|45.06|42.66|45.06|42.66|45.01|42.61|0
1654619970000|2022-06-07 16:39:30|45.01|42.61|45.01|42.61|45.01|42.61|45.01|42.61|0
1654619980000|2022-06-07 16:39:40|45.06|42.66|45.06|42.66|45.06|42.66|45.01|42.61|0
1654619990000|2022-06-07 16:39:50|45.11|42.71|45.11|42.71|45.11|42.71|45.11|42.71|0
1654620000000|2022-06-07 16:40:00|45.16|42.76|45.31|42.91|45.31|42.91|45.16|42.76|0
1654620010000|2022-06-07 16:40:10|45.36|42.96|45.52|43.12|45.52|43.12|45.36|42.96|0
1654620020000|2022-06-07 16:40:20|45.46|43.06|45.46|43.06|45.46|43.06|45.41|43.01|0
1654620030000|2022-06-07 16:40:30|45.41|43.01|45.72|43.32|45.72|43.32|45.41|43.01|0
1654620040000|2022-06-07 16:40:40|45.67|43.27|45.72|43.32|45.82|43.42|45.67|43.27|0
1654620050000|2022-06-07 16:40:50|45.77|43.37|45.87|43.47|45.87|43.47|45.77|43.37|0
1654620060000|2022-06-07 16:41:00|45.92|43.52|45.92|43.52|45.92|43.52|45.87|43.47|0
1654620070000|2022-06-07 16:41:10|45.87|43.47|45.97|43.57|45.97|43.57|45.87|43.47|0
1654620080000|2022-06-07 16:41:20|46.03|43.63|46.08|43.68|46.08|43.68|46.03|43.63|0
1654620090000|2022-06-07 16:41:30|46.13|43.73|46.08|43.68|46.13|43.73|46.08|43.68|0
1654620100000|2022-06-07 16:41:40|46.13|43.73|46.08|43.68|46.18|43.78|46.08|43.68|0
1654620110000|2022-06-07 16:41:50|46.02|43.62|45.82|43.42|46.02|43.62|45.82|43.42|0
1654620120000|2022-06-07 16:42:00|45.62|43.22|45.72|43.32|45.72|43.32|45.62|43.22|0
1654620130000|2022-06-07 16:42:10|45.69|43.29|45.82|43.42|45.82|43.42|45.69|43.29|0
1654620140000|2022-06-07 16:42:20|45.87|43.47|46.02|43.62|46.02|43.62|45.87|43.47|0
1654620150000|2022-06-07 16:42:30|46.08|43.68|46.18|43.78|46.23|43.83|46.08|43.68|0
1654620160000|2022-06-07 16:42:40|46.13|43.73|46.13|43.73|46.13|43.73|46.08|43.68|0
1654620170000|2022-06-07 16:42:50|46.23|43.83|46.13|43.73|46.23|43.83|46.13|43.73|0
1654620180000|2022-06-07 16:43:00|46.28|43.88|46.23|43.83|46.28|43.88|46.23|43.83|0
1654620190000|2022-06-07 16:43:10|46.13|43.73|46.08|43.68|46.13|43.73|46.08|43.68|0
1654620200000|2022-06-07 16:43:20|46.13|43.73|46.13|43.73|46.23|43.83|46.13|43.73|0
1654620210000|2022-06-07 16:43:30|46.18|43.78|46.18|43.78|46.23|43.83|46.18|43.78|0
1654620220000|2022-06-07 16:43:40|46.13|43.73|46.13|43.73|46.18|43.78|46.13|43.73|0
1654620230000|2022-06-07 16:43:50|46.08|43.68|46.08|43.68|46.13|43.73|46.08|43.68|0
1654620240000|2022-06-07 16:44:00|45.92|43.52|45.87|43.47|45.92|43.52|45.87|43.47|0
1654620250000|2022-06-07 16:44:10|45.82|43.42|45.72|43.32|45.87|43.47|45.72|43.32|0
1654620260000|2022-06-07 16:44:20|45.62|43.22|45.51|43.11|45.62|43.22|45.51|43.11|0
1654620270000|2022-06-07 16:44:30|45.56|43.16|45.56|43.16|45.67|43.27|45.56|43.16|0
1654620280000|2022-06-07 16:44:40|45.51|43.11|45.46|43.06|45.51|43.11|45.41|43.01|0
1654620290000|2022-06-07 16:44:50|45.62|43.22|45.56|43.16|45.62|43.22|45.56|43.16|0
1654620300000|2022-06-07 16:45:00|45.62|43.22|45.67|43.27|45.72|43.32|45.62|43.22|0
1654620310000|2022-06-07 16:45:10|45.72|43.32|45.87|43.47|45.87|43.47|45.72|43.32|0
1654620320000|2022-06-07 16:45:20|45.92|43.52|45.92|43.52|45.97|43.57|45.92|43.52|0
1654620330000|2022-06-07 16:45:30|45.97|43.57|46.02|43.62|46.07|43.67|45.97|43.57|0
1654620340000|2022-06-07 16:45:40|45.97|43.57|45.97|43.57|46.07|43.67|45.97|43.57|0
1654620350000|2022-06-07 16:45:50|46.02|43.62|45.97|43.57|46.02|43.62|45.97|43.57|0
1654620360000|2022-06-07 16:46:00|45.87|43.47|45.77|43.37|45.87|43.47|45.77|43.37|0
1654620370000|2022-06-07 16:46:10|45.72|43.32|45.97|43.57|45.97|43.57|45.72|43.32|0
1654620380000|2022-06-07 16:46:20|45.92|43.52|45.92|43.52|46.02|43.62|45.92|43.52|0
1654620390000|2022-06-07 16:46:30|45.97|43.57|45.87|43.47|45.97|43.57|45.87|43.47|0
1654620400000|2022-06-07 16:46:40|45.82|43.42|45.87|43.47|45.87|43.47|45.82|43.42|0
1654620410000|2022-06-07 16:46:50|45.82|43.42|45.82|43.42|45.89|43.49|45.82|43.42|0
1654620420000|2022-06-07 16:47:00|45.87|43.47|45.87|43.47|45.87|43.47|45.82|43.42|0
1654620430000|2022-06-07 16:47:10|45.82|43.42|45.77|43.37|45.82|43.42|45.77|43.37|0
1654620440000|2022-06-07 16:47:20|45.87|43.47|45.87|43.47|45.97|43.57|45.87|43.47|0
1654620450000|2022-06-07 16:47:30|45.97|43.57|45.82|43.42|45.97|43.57|45.82|43.42|0
1654620460000|2022-06-07 16:47:40|45.87|43.47|46.02|43.62|46.02|43.62|45.87|43.47|0
1654620470000|2022-06-07 16:47:50|46|43.6|45.87|43.47|46.02|43.62|45.87|43.47|0
1654620480000|2022-06-07 16:48:00|45.92|43.52|45.87|43.47|45.92|43.52|45.87|43.47|0
1654620490000|2022-06-07 16:48:10|45.92|43.52|45.97|43.57|45.97|43.57|45.92|43.52|0
1654620500000|2022-06-07 16:48:20|46.02|43.62|45.97|43.57|46.02|43.62|45.97|43.57|0
1654620510000|2022-06-07 16:48:30|46.02|43.62|45.97|43.57|46.02|43.62|45.97|43.57|0
1654620520000|2022-06-07 16:48:40|45.94|43.54|45.94|43.54|45.94|43.54|45.94|43.54|0
1654620530000|2022-06-07 16:48:50|45.87|43.47|46.02|43.62|46.02|43.62|45.87|43.47|0
1654620540000|2022-06-07 16:49:00|45.92|43.52|45.92|43.52|46.02|43.62|45.92|43.52|0
1654620550000|2022-06-07 16:49:10|45.97|43.57|45.92|43.52|45.97|43.57|45.92|43.52|0
1654620560000|2022-06-07 16:49:20|45.97|43.57|46.07|43.67|46.07|43.67|45.97|43.57|0
1654620570000|2022-06-07 16:49:30|46.12|43.72|46.18|43.78|46.18|43.78|46.12|43.72|0
1654620580000|2022-06-07 16:49:40|46.23|43.83|46.18|43.78|46.23|43.83|46.18|43.78|0
1654620590000|2022-06-07 16:49:50|46.12|43.72|46.02|43.62|46.18|43.78|46.02|43.62|0
1654620600000|2022-06-07 16:50:00|46.07|43.67|46.02|43.62|46.07|43.67|46.02|43.62|0
1654620610000|2022-06-07 16:50:10|45.97|43.57|45.82|43.42|45.97|43.57|45.82|43.42|0
1654620620000|2022-06-07 16:50:20|45.77|43.37|45.61|43.21|45.77|43.37|45.61|43.21|0
1654620630000|2022-06-07 16:50:30|45.66|43.26|45.71|43.31|45.71|43.31|45.56|43.16|0
1654620640000|2022-06-07 16:50:40|45.66|43.26|45.66|43.26|45.71|43.31|45.66|43.26|0
1654620650000|2022-06-07 16:50:50|45.61|43.21|45.56|43.16|45.61|43.21|45.56|43.16|0
1654620660000|2022-06-07 16:51:00|45.51|43.11|45.61|43.21|45.66|43.26|45.51|43.11|0
1654620670000|2022-06-07 16:51:10|45.56|43.16|45.66|43.26|45.66|43.26|45.56|43.16|0
1654620680000|2022-06-07 16:51:20|45.56|43.16|45.46|43.06|45.56|43.16|45.46|43.06|0
1654620690000|2022-06-07 16:51:30|45.41|43.01|45.46|43.06|45.46|43.06|45.41|43.01|0
1654620700000|2022-06-07 16:51:40|45.51|43.11|45.61|43.21|45.66|43.26|45.51|43.11|0
1654620710000|2022-06-07 16:51:50|45.66|43.26|45.66|43.26|45.71|43.31|45.66|43.26|0
1654620720000|2022-06-07 16:52:00|45.71|43.31|45.77|43.37|45.77|43.37|45.71|43.31|0
1654620730000|2022-06-07 16:52:10|45.87|43.47|45.87|43.47|45.87|43.47|45.82|43.42|0
1654620740000|2022-06-07 16:52:20|45.82|43.42|45.92|43.52|45.92|43.52|45.82|43.42|0
1654620750000|2022-06-07 16:52:30|45.82|43.42|45.92|43.52|45.92|43.52|45.82|43.42|0
1654620760000|2022-06-07 16:52:40|45.97|43.57|46.07|43.67|46.07|43.67|45.97|43.57|0
1654620770000|2022-06-07 16:52:50|46.12|43.72|46.07|43.67|46.12|43.72|46.07|43.67|0
1654620780000|2022-06-07 16:53:00|46.12|43.72|46.17|43.77|46.17|43.77|46.12|43.72|0
1654620790000|2022-06-07 16:53:10|46.12|43.72|46.12|43.72|46.17|43.77|46.07|43.67|0
1654620800000|2022-06-07 16:53:20|46.17|43.77|46.07|43.67|46.17|43.77|46.07|43.67|0
1654620810000|2022-06-07 16:53:30|46.02|43.62|46.02|43.62|46.02|43.62|46.02|43.62|0
1654620820000|2022-06-07 16:53:40|46.07|43.67|46.23|43.83|46.23|43.83|46.07|43.67|0
1654620830000|2022-06-07 16:53:50|46.28|43.88|46.38|43.98|46.43|44.03|46.28|43.88|0
1654620840000|2022-06-07 16:54:00|46.33|43.93|46.43|44.03|46.43|44.03|46.33|43.93|0
1654620860000|2022-06-07 16:54:20|46.48|44.08|46.33|43.93|46.53|44.13|46.33|43.93|0
1654620870000|2022-06-07 16:54:30|46.38|43.98|46.28|43.88|46.38|43.98|46.28|43.88|0
1654620880000|2022-06-07 16:54:40|46.17|43.77|46.28|43.88|46.28|43.88|46.17|43.77|0
1654620890000|2022-06-07 16:54:50|46.22|43.82|46.38|43.98|46.38|43.98|46.22|43.82|0
1654620900000|2022-06-07 16:55:00|46.33|43.93|46.38|43.98|46.43|44.03|46.33|43.93|0
1654620910000|2022-06-07 16:55:10|46.43|44.03|46.22|43.82|46.48|44.08|46.22|43.82|0
1654620920000|2022-06-07 16:55:20|46.33|43.93|46.33|43.93|46.38|43.98|46.33|43.93|0
1654620930000|2022-06-07 16:55:30|46.22|43.82|46.28|43.88|46.28|43.88|46.22|43.82|0
1654620940000|2022-06-07 16:55:40|46.22|43.82|46.22|43.82|46.28|43.88|46.22|43.82|0
1654620950000|2022-06-07 16:55:50|46.07|43.67|46.02|43.62|46.07|43.67|45.97|43.57|0
1654620960000|2022-06-07 16:56:00|45.97|43.57|45.97|43.57|45.97|43.57|45.92|43.52|0
1654620970000|2022-06-07 16:56:10|46.02|43.62|46.12|43.72|46.12|43.72|46.02|43.62|0
1654620980000|2022-06-07 16:56:20|46.17|43.77|46.17|43.77|46.2|43.8|46.17|43.77|0
1654620990000|2022-06-07 16:56:30|46.22|43.82|46.12|43.72|46.22|43.82|46.12|43.72|0
1654621000000|2022-06-07 16:56:40|46.17|43.77|46.22|43.82|46.22|43.82|46.17|43.77|0
1654621010000|2022-06-07 16:56:50|46.28|43.88|46.17|43.77|46.28|43.88|46.17|43.77|0
1654621020000|2022-06-07 16:57:00|46.22|43.82|46.12|43.72|46.28|43.88|46.12|43.72|0
1654621030000|2022-06-07 16:57:10|46.17|43.77|46.22|43.82|46.28|43.88|46.17|43.77|0
1654621040000|2022-06-07 16:57:20|46.17|43.77|46.17|43.77|46.17|43.77|46.17|43.77|0
1654621060000|2022-06-07 16:57:40|46.22|43.82|46.07|43.67|46.22|43.82|46.02|43.62|0
1654621070000|2022-06-07 16:57:50|45.97|43.57|46.02|43.62|46.02|43.62|45.97|43.57|0
1654621080000|2022-06-07 16:58:00|45.92|43.52|45.92|43.52|45.92|43.52|45.81|43.41|0
1654621090000|2022-06-07 16:58:10|45.86|43.46|45.76|43.36|45.86|43.46|45.71|43.31|0
1654621100000|2022-06-07 16:58:20|45.81|43.41|45.92|43.52|45.97|43.57|45.81|43.41|0
1654621110000|2022-06-07 16:58:30|45.97|43.57|45.97|43.57|46.02|43.62|45.97|43.57|0
1654621120000|2022-06-07 16:58:40|46.04|43.64|46.12|43.72|46.12|43.72|46.02|43.62|0
1654621130000|2022-06-07 16:58:50|46.17|43.77|46.07|43.67|46.17|43.77|46.07|43.67|0
1654621140000|2022-06-07 16:59:00|46.02|43.62|46.12|43.72|46.12|43.72|46.02|43.62|0
1654621150000|2022-06-07 16:59:10|46.07|43.67|46.07|43.67|46.07|43.67|46.02|43.62|0
1654621160000|2022-06-07 16:59:20|46.12|43.72|46.15|43.75|46.15|43.75|46.12|43.72|0
1654621170000|2022-06-07 16:59:30|46.12|43.72|46.17|43.77|46.17|43.77|46.12|43.72|0
1654621180000|2022-06-07 16:59:40|46.12|43.72|46.17|43.77|46.17|43.77|46.12|43.72|0
1654621200000|2022-06-07 17:00:00|46.22|43.82|46.07|43.67|46.27|43.87|46.07|43.67|0
1654621210000|2022-06-07 17:00:10|46.12|43.72|46.17|43.77|46.22|43.82|46.12|43.72|0
1654621220000|2022-06-07 17:00:20|46.22|43.82|46.12|43.72|46.22|43.82|46.12|43.72|0
1654621230000|2022-06-07 17:00:30|46.02|43.62|46.07|43.67|46.07|43.67|46.02|43.62|0
1654621240000|2022-06-07 17:00:40|46.12|43.72|46.07|43.67|46.12|43.72|46.07|43.67|0
1654621250000|2022-06-07 17:00:50|46.12|43.72|46.07|43.67|46.17|43.77|46.07|43.67|0
1654621260000|2022-06-07 17:01:00|46.12|43.72|46.12|43.72|46.12|43.72|46.07|43.67|0
1654621270000|2022-06-07 17:01:10|46.07|43.67|45.97|43.57|46.07|43.67|45.97|43.57|0
1654621280000|2022-06-07 17:01:20|46.02|43.62|46.07|43.67|46.07|43.67|46.02|43.62|0
1654621290000|2022-06-07 17:01:30|46.12|43.72|46.07|43.67|46.17|43.77|46.07|43.67|0
1654621300000|2022-06-07 17:01:40|46.12|43.72|46.12|43.72|46.12|43.72|46.07|43.67|0
1654621310000|2022-06-07 17:01:50|46.17|43.77|45.81|43.41|46.27|43.87|45.81|43.41|0
1654621320000|2022-06-07 17:02:00|45.91|43.51|45.97|43.57|45.97|43.57|45.91|43.51|0
1654621330000|2022-06-07 17:02:10|46.07|43.67|46.12|43.72|46.12|43.72|46.07|43.67|0
1654621340000|2022-06-07 17:02:20|46.07|43.67|46.07|43.67|46.07|43.67|46.04|43.64|0
1654621350000|2022-06-07 17:02:30|46.02|43.62|46.02|43.62|46.07|43.67|46.02|43.62|0
1654621360000|2022-06-07 17:02:40|46.12|43.72|46.14|43.74|46.14|43.74|46.12|43.72|0
1654621370000|2022-06-07 17:02:50|46.22|43.82|46.25|43.85|46.27|43.87|46.22|43.82|0
1654621380000|2022-06-07 17:03:00|46.22|43.82|46.14|43.74|46.22|43.82|46.14|43.74|0
1654621390000|2022-06-07 17:03:10|46.12|43.72|46.27|43.87|46.27|43.87|46.12|43.72|0
1654621400000|2022-06-07 17:03:20|46.25|43.85|46.27|43.87|46.27|43.87|46.25|43.85|0
1654621410000|2022-06-07 17:03:30|46.22|43.82|46.19|43.79|46.22|43.82|46.17|43.77|0
1654621420000|2022-06-07 17:03:40|46.22|43.82|46.32|43.92|46.32|43.92|46.19|43.79|0
1654621430000|2022-06-07 17:03:50|46.38|43.98|46.27|43.87|46.38|43.98|46.27|43.87|0
1654621440000|2022-06-07 17:04:00|46.32|43.92|46.32|43.92|46.32|43.92|46.32|43.92|0
1654621450000|2022-06-07 17:04:10|46.38|43.98|46.43|44.03|46.48|44.08|46.38|43.98|0
1654621460000|2022-06-07 17:04:20|46.38|43.98|46.43|44.03|46.48|44.08|46.38|43.98|0
1654621470000|2022-06-07 17:04:30|46.45|44.05|46.79|44.39|46.79|44.39|46.45|44.05|0
1654621480000|2022-06-07 17:04:40|46.84|44.44|46.94|44.54|46.94|44.54|46.84|44.44|0
1654621490000|2022-06-07 17:04:50|47|44.6|46.84|44.44|47|44.6|46.84|44.44|0
1654621500000|2022-06-07 17:05:00|46.89|44.49|46.89|44.49|46.89|44.49|46.84|44.44|0
1654621510000|2022-06-07 17:05:10|47|44.6|46.84|44.44|47|44.6|46.79|44.39|0
1654621520000|2022-06-07 17:05:20|46.74|44.34|47|44.6|47|44.6|46.74|44.34|0
1654621530000|2022-06-07 17:05:30|46.94|44.54|46.89|44.49|47|44.6|46.89|44.49|0
1654621540000|2022-06-07 17:05:40|46.94|44.54|46.84|44.44|46.94|44.54|46.84|44.44|0
1654621550000|2022-06-07 17:05:50|46.74|44.34|46.63|44.23|46.74|44.34|46.63|44.23|0
1654621560000|2022-06-07 17:06:00|46.68|44.28|46.58|44.18|46.68|44.28|46.58|44.18|0
1654621570000|2022-06-07 17:06:10|46.63|44.23|46.48|44.08|46.63|44.23|46.43|44.03|0
1654621580000|2022-06-07 17:06:20|46.43|44.03|46.48|44.08|46.48|44.08|46.43|44.03|0
1654621590000|2022-06-07 17:06:30|46.43|44.03|46.37|43.97|46.48|44.08|46.37|43.97|0
1654621600000|2022-06-07 17:06:40|46.43|44.03|46.58|44.18|46.58|44.18|46.43|44.03|0
1654621610000|2022-06-07 17:06:50|46.63|44.23|46.58|44.18|46.68|44.28|46.58|44.18|0
1654621620000|2022-06-07 17:07:00|46.63|44.23|46.74|44.34|46.79|44.39|46.63|44.23|0
1654621630000|2022-06-07 17:07:10|46.79|44.39|46.84|44.44|46.84|44.44|46.79|44.39|0
1654621640000|2022-06-07 17:07:20|46.79|44.39|46.84|44.44|46.84|44.44|46.79|44.39|0
1654621650000|2022-06-07 17:07:30|46.79|44.39|46.84|44.44|46.84|44.44|46.79|44.39|0
1654621660000|2022-06-07 17:07:40|46.89|44.49|46.89|44.49|46.94|44.54|46.89|44.49|0
1654621670000|2022-06-07 17:07:50|46.94|44.54|46.94|44.54|46.94|44.54|46.94|44.54|0
1654621680000|2022-06-07 17:08:00|46.89|44.49|46.84|44.44|46.94|44.54|46.84|44.44|0
1654621690000|2022-06-07 17:08:10|46.89|44.49|47.05|44.65|47.05|44.65|46.89|44.49|0
1654621700000|2022-06-07 17:08:20|47.1|44.7|47.1|44.7|47.1|44.7|47.05|44.65|0
1654621710000|2022-06-07 17:08:30|47.2|44.8|47.15|44.75|47.2|44.8|47.1|44.7|0
1654621720000|2022-06-07 17:08:40|47.1|44.7|47.1|44.7|47.1|44.7|47.1|44.7|0
1654621730000|2022-06-07 17:08:50|47.2|44.8|47.2|44.8|47.2|44.8|47.15|44.75|0
1654621740000|2022-06-07 17:09:00|47.26|44.86|47.26|44.86|47.26|44.86|47.2|44.8|0
1654621750000|2022-06-07 17:09:10|47.2|44.8|47.26|44.86|47.26|44.86|47.2|44.8|0
1654621760000|2022-06-07 17:09:20|47.2|44.8|47.26|44.86|47.26|44.86|47.2|44.8|0
1654621770000|2022-06-07 17:09:30|47.36|44.96|47.36|44.96|47.36|44.96|47.31|44.91|0
1654621790000|2022-06-07 17:09:50|47.41|45.01|47.46|45.06|47.46|45.06|47.41|45.01|0
1654621800000|2022-06-07 17:10:00|47.57|45.17|47.67|45.27|47.67|45.27|47.57|45.17|0
1654621810000|2022-06-07 17:10:10|47.62|45.22|47.57|45.17|47.62|45.22|47.57|45.17|0
1654621820000|2022-06-07 17:10:20|47.52|45.12|47.52|45.12|47.57|45.17|47.52|45.12|0
1654621830000|2022-06-07 17:10:30|47.57|45.17|47.46|45.06|47.57|45.17|47.46|45.06|0
1654621840000|2022-06-07 17:10:40|47.52|45.12|47.57|45.17|47.57|45.17|47.52|45.12|0
1654621850000|2022-06-07 17:10:50|47.67|45.27|47.73|45.33|47.73|45.33|47.67|45.27|0
1654621860000|2022-06-07 17:11:00|47.67|45.27|47.73|45.33|47.73|45.33|47.67|45.27|0
1654621870000|2022-06-07 17:11:10|47.67|45.27|47.46|45.06|47.67|45.27|47.46|45.06|0
1654621880000|2022-06-07 17:11:20|47.41|45.01|47.46|45.06|47.46|45.06|47.41|45.01|0
1654621890000|2022-06-07 17:11:30|47.41|45.01|47.31|44.91|47.41|45.01|47.31|44.91|0
1654621900000|2022-06-07 17:11:40|47.25|44.85|47.1|44.7|47.25|44.85|47.1|44.7|0
1654621910000|2022-06-07 17:11:50|47.05|44.65|47.1|44.7|47.1|44.7|47.05|44.65|0
1654621920000|2022-06-07 17:12:00|47.05|44.65|47.1|44.7|47.1|44.7|47.05|44.65|0
1654621930000|2022-06-07 17:12:10|47.05|44.65|47.1|44.7|47.1|44.7|47.05|44.65|0
1654621940000|2022-06-07 17:12:20|47.36|44.96|47.46|45.06|47.46|45.06|47.36|44.96|0
1654621950000|2022-06-07 17:12:30|47.41|45.01|47.46|45.06|47.46|45.06|47.41|45.01|0
1654621960000|2022-06-07 17:12:40|47.52|45.12|47.46|45.06|47.52|45.12|47.41|45.01|0
1654621970000|2022-06-07 17:12:50|47.44|45.04|47.52|45.12|47.52|45.12|47.44|45.04|0
1654621980000|2022-06-07 17:13:00|47.57|45.17|47.57|45.17|47.57|45.17|47.57|45.17|0
1654621990000|2022-06-07 17:13:10|47.52|45.12|47.62|45.22|47.62|45.22|47.52|45.12|0
1654622000000|2022-06-07 17:13:20|47.57|45.17|47.52|45.12|47.57|45.17|47.52|45.12|0
1654622010000|2022-06-07 17:13:30|47.57|45.17|47.46|45.06|47.57|45.17|47.46|45.06|0
1654622020000|2022-06-07 17:13:40|47.41|45.01|47.36|44.96|47.41|45.01|47.36|44.96|0
1654622030000|2022-06-07 17:13:50|47.31|44.91|47.36|44.96|47.36|44.96|47.31|44.91|0
1654622040000|2022-06-07 17:14:00|47.31|44.91|47.41|45.01|47.41|45.01|47.31|44.91|0
1654622050000|2022-06-07 17:14:10|47.46|45.06|47.46|45.06|47.46|45.06|47.41|45.01|0
1654622060000|2022-06-07 17:14:20|47.41|45.01|47.46|45.06|47.46|45.06|47.41|45.01|0
1654622070000|2022-06-07 17:14:30|47.41|45.01|47.52|45.12|47.52|45.12|47.36|44.96|0
1654622080000|2022-06-07 17:14:40|47.57|45.17|47.52|45.12|47.57|45.17|47.52|45.12|0
1654622090000|2022-06-07 17:14:50|47.46|45.06|47.57|45.17|47.57|45.17|47.46|45.06|0
1654622100000|2022-06-07 17:15:00|47.62|45.22|47.62|45.22|47.62|45.22|47.57|45.17|0
1654622110000|2022-06-07 17:15:10|47.46|45.06|47.52|45.12|47.57|45.17|47.46|45.06|0
1654622120000|2022-06-07 17:15:20|47.57|45.17|47.62|45.22|47.62|45.22|47.57|45.17|0
1654622130000|2022-06-07 17:15:30|47.57|45.17|47.59|45.19|47.62|45.22|47.57|45.17|0
1654622140000|2022-06-07 17:15:40|47.62|45.22|47.62|45.22|47.62|45.22|47.62|45.22|0
1654622150000|2022-06-07 17:15:50|47.67|45.27|47.78|45.38|47.78|45.38|47.67|45.27|0
1654622160000|2022-06-07 17:16:00|47.73|45.33|47.88|45.48|47.88|45.48|47.73|45.33|0
1654622170000|2022-06-07 17:16:10|47.99|45.59|48.09|45.69|48.09|45.69|47.99|45.59|0
1654622180000|2022-06-07 17:16:20|48.15|45.75|48.15|45.75|48.15|45.75|48.15|45.75|0
1654622190000|2022-06-07 17:16:30|47.99|45.59|47.99|45.59|48.04|45.64|47.99|45.59|0
1654622200000|2022-06-07 17:16:40|48.04|45.64|48.04|45.64|48.04|45.64|48.04|45.64|0
1654622210000|2022-06-07 17:16:50|48.09|45.69|47.94|45.54|48.09|45.69|47.94|45.54|0
1654622220000|2022-06-07 17:17:00|47.88|45.48|47.78|45.38|47.88|45.48|47.78|45.38|0
1654622230000|2022-06-07 17:17:10|47.83|45.43|47.72|45.32|47.83|45.43|47.67|45.27|0
1654622240000|2022-06-07 17:17:20|47.67|45.27|47.72|45.32|47.72|45.32|47.67|45.27|0
1654622250000|2022-06-07 17:17:30|47.67|45.27|47.67|45.27|47.72|45.32|47.67|45.27|0
1654622260000|2022-06-07 17:17:40|47.62|45.22|47.72|45.32|47.72|45.32|47.62|45.22|0
1654622270000|2022-06-07 17:17:50|47.78|45.38|47.83|45.43|47.88|45.48|47.78|45.38|0
1654622280000|2022-06-07 17:18:00|47.99|45.59|47.88|45.48|48.04|45.64|47.88|45.48|0
1654622290000|2022-06-07 17:18:10|47.94|45.54|47.88|45.48|47.94|45.54|47.88|45.48|0
1654622300000|2022-06-07 17:18:20|47.83|45.43|47.88|45.48|47.88|45.48|47.83|45.43|0
1654622310000|2022-06-07 17:18:30|47.94|45.54|47.99|45.59|47.99|45.59|47.94|45.54|0
1654622320000|2022-06-07 17:18:40|48.04|45.64|47.93|45.53|48.04|45.64|47.93|45.53|0
1654622330000|2022-06-07 17:18:50|47.99|45.59|48.04|45.64|48.04|45.64|47.99|45.59|0
1654622340000|2022-06-07 17:19:00|47.99|45.59|48.04|45.64|48.04|45.64|47.93|45.53|0
1654622350000|2022-06-07 17:19:10|48.09|45.69|48.09|45.69|48.2|45.8|48.09|45.69|0
1654622360000|2022-06-07 17:19:20|48.04|45.64|47.99|45.59|48.04|45.64|47.99|45.59|0
1654622370000|2022-06-07 17:19:30|48.01|45.61|48.04|45.64|48.04|45.64|48.01|45.61|0
1654622380000|2022-06-07 17:19:40|47.99|45.59|47.93|45.53|47.99|45.59|47.93|45.53|0
1654622390000|2022-06-07 17:19:50|47.99|45.59|47.88|45.48|47.99|45.59|47.88|45.48|0
1654622400000|2022-06-07 17:20:00|47.83|45.43|46.31|43.91|48.87|46.47|46.31|43.91|0
1654622410000|2022-06-07 17:20:10|46.36|43.96|46.41|44.01|46.41|44.01|46.36|43.96|0
1654622420000|2022-06-07 17:20:20|46.47|44.07|47.04|44.64|47.09|44.69|46.47|44.07|0
1654622430000|2022-06-07 17:20:30|46.99|44.59|46.99|44.59|46.99|44.59|46.93|44.53|0
1654622440000|2022-06-07 17:20:40|47.04|44.64|46.99|44.59|47.04|44.64|46.99|44.59|0
1654622450000|2022-06-07 17:20:50|47.04|44.64|47.09|44.69|47.09|44.69|47.04|44.64|0
1654622460000|2022-06-07 17:21:00|47.2|44.8|47.35|44.95|47.35|44.95|47.2|44.8|0
1654622470000|2022-06-07 17:21:10|47.41|45.01|47.35|44.95|47.46|45.06|47.35|44.95|0
1654622480000|2022-06-07 17:21:20|47.46|45.06|47.46|45.06|47.46|45.06|47.46|45.06|0
1654622490000|2022-06-07 17:21:30|47.41|45.01|47.51|45.11|47.51|45.11|47.41|45.01|0
1654622500000|2022-06-07 17:21:40|47.46|45.06|47.41|45.01|47.46|45.06|47.41|45.01|0
1654622510000|2022-06-07 17:21:50|47.46|45.06|47.67|45.27|47.67|45.27|47.46|45.06|0
1654622520000|2022-06-07 17:22:00|47.72|45.32|47.46|45.06|47.72|45.32|47.46|45.06|0
1654622530000|2022-06-07 17:22:10|47.41|45.01|47.51|45.11|47.51|45.11|47.41|45.01|0
1654622540000|2022-06-07 17:22:20|47.62|45.22|47.72|45.32|47.72|45.32|47.62|45.22|0
1654622550000|2022-06-07 17:22:30|47.67|45.27|47.51|45.11|47.67|45.27|47.51|45.11|0
1654622560000|2022-06-07 17:22:40|47.46|45.06|47.56|45.16|47.56|45.16|47.46|45.06|0
1654622570000|2022-06-07 17:22:50|47.51|45.11|47.51|45.11|47.56|45.16|47.51|45.11|0
1654622580000|2022-06-07 17:23:00|47.56|45.16|47.41|45.01|47.56|45.16|47.41|45.01|0
1654622590000|2022-06-07 17:23:10|47.4|45|47.4|45|47.4|45|47.4|45|0
1654622600000|2022-06-07 17:23:20|47.25|44.85|47.19|44.79|47.3|44.9|47.19|44.79|0
1654622610000|2022-06-07 17:23:30|47.25|44.85|47.14|44.74|47.25|44.85|47.14|44.74|0
1654622620000|2022-06-07 17:23:40|46.88|44.48|46.93|44.53|46.93|44.53|46.88|44.48|0
1654622630000|2022-06-07 17:23:50|46.88|44.48|47.14|44.74|47.14|44.74|46.88|44.48|0
1654622640000|2022-06-07 17:24:00|47.09|44.69|46.99|44.59|47.09|44.69|46.99|44.59|0
1654622650000|2022-06-07 17:24:10|47.01|44.61|47.09|44.69|47.09|44.69|47.01|44.61|0
1654622660000|2022-06-07 17:24:20|47.04|44.64|46.98|44.58|47.04|44.64|46.98|44.58|0
1654622670000|2022-06-07 17:24:30|47.01|44.61|47.04|44.64|47.04|44.64|47.01|44.61|0
1654622680000|2022-06-07 17:24:40|47.09|44.69|47.09|44.69|47.09|44.69|47.09|44.69|0
1654622690000|2022-06-07 17:24:50|47.04|44.64|47.04|44.64|47.09|44.69|47.04|44.64|0
1654622700000|2022-06-07 17:25:00|47.09|44.69|47.09|44.69|47.09|44.69|47.04|44.64|0
1654622710000|2022-06-07 17:25:10|47.04|44.64|46.93|44.53|47.04|44.64|46.83|44.43|0
1654622720000|2022-06-07 17:25:20|46.88|44.48|46.93|44.53|47.04|44.64|46.88|44.48|0
1654622730000|2022-06-07 17:25:30|47.04|44.64|47.09|44.69|47.09|44.69|47.04|44.64|0
1654622740000|2022-06-07 17:25:40|47.14|44.74|47.25|44.85|47.3|44.9|47.14|44.74|0
1654622750000|2022-06-07 17:25:50|47.19|44.79|47.19|44.79|47.19|44.79|47.19|44.79|0
1654622760000|2022-06-07 17:26:00|47.25|44.85|47.3|44.9|47.3|44.9|47.25|44.85|0
1654622770000|2022-06-07 17:26:10|47.4|45|47.25|44.85|47.4|45|47.25|44.85|0
1654622780000|2022-06-07 17:26:20|47.19|44.79|47.14|44.74|47.19|44.79|47.14|44.74|0
1654622790000|2022-06-07 17:26:30|47.25|44.85|47.19|44.79|47.25|44.85|47.14|44.74|0
1654622800000|2022-06-07 17:26:40|47.09|44.69|47.14|44.74|47.14|44.74|47.04|44.64|0
1654622810000|2022-06-07 17:26:50|47.09|44.69|47.04|44.64|47.09|44.69|47.04|44.64|0
1654622820000|2022-06-07 17:27:00|47.09|44.69|47.19|44.79|47.19|44.79|47.09|44.69|0
1654622830000|2022-06-07 17:27:10|47.14|44.74|47.14|44.74|47.19|44.79|47.09|44.69|0
1654622840000|2022-06-07 17:27:20|47.09|44.69|47.19|44.79|47.19|44.79|47.09|44.69|0
1654622850000|2022-06-07 17:27:30|47.14|44.74|47.19|44.79|47.19|44.79|47.14|44.74|0
1654622860000|2022-06-07 17:27:40|47.25|44.85|47.25|44.85|47.3|44.9|47.14|44.74|0
1654622870000|2022-06-07 17:27:50|47.14|44.74|47.14|44.74|47.14|44.74|47.14|44.74|0
1654622880000|2022-06-07 17:28:00|47.09|44.69|46.98|44.58|47.14|44.74|46.98|44.58|0
1654622890000|2022-06-07 17:28:10|46.93|44.53|47.04|44.64|47.14|44.74|46.93|44.53|0
1654622900000|2022-06-07 17:28:20|47.14|44.74|47.04|44.64|47.14|44.74|47.04|44.64|0
1654622910000|2022-06-07 17:28:30|47.09|44.69|47.14|44.74|47.14|44.74|47.04|44.64|0
1654622920000|2022-06-07 17:28:40|47.09|44.69|47.19|44.79|47.19|44.79|47.09|44.69|0
1654622930000|2022-06-07 17:28:50|47.09|44.69|47.19|44.79|47.19|44.79|47.09|44.69|0
1654622940000|2022-06-07 17:29:00|47.24|44.84|47.14|44.74|47.24|44.84|47.14|44.74|0
1654622950000|2022-06-07 17:29:10|47.19|44.79|47.09|44.69|47.19|44.79|47.09|44.69|0
1654622960000|2022-06-07 17:29:20|47.14|44.74|47.09|44.69|47.14|44.74|47.09|44.69|0
1654622970000|2022-06-07 17:29:30|47.14|44.74|47.19|44.79|47.19|44.79|47.11|44.71|0
1654622980000|2022-06-07 17:29:40|47.3|44.9|47.24|44.84|47.35|44.95|47.24|44.84|0
1654622990000|2022-06-07 17:29:50|47.19|44.79|47.19|44.79|47.19|44.79|47.19|44.79|0
1654623000000|2022-06-07 17:30:00|47.51|45.11|47.19|44.79|47.51|45.11|47.19|44.79|0
1654623010000|2022-06-07 17:30:10|47.24|44.84|47.14|44.74|47.24|44.84|47.14|44.74|0
1654623020000|2022-06-07 17:30:20|47.09|44.69|47.09|44.69|47.19|44.79|47.09|44.69|0
1654623030000|2022-06-07 17:30:30|47.24|44.84|47.3|44.9|47.3|44.9|47.24|44.84|0
1654623040000|2022-06-07 17:30:40|47.24|44.84|47.19|44.79|47.3|44.9|47.14|44.74|0
1654623050000|2022-06-07 17:30:50|47.24|44.84|47.19|44.79|47.24|44.84|47.19|44.79|0
1654623060000|2022-06-07 17:31:00|47.24|44.84|47.03|44.63|47.24|44.84|47.03|44.63|0
1654623070000|2022-06-07 17:31:10|47.09|44.69|47.03|44.63|47.09|44.69|46.98|44.58|0
1654623080000|2022-06-07 17:31:20|46.98|44.58|47.09|44.69|47.09|44.69|46.98|44.58|0
1654623090000|2022-06-07 17:31:30|47.24|44.84|47.3|44.9|47.3|44.9|47.24|44.84|0
1654623100000|2022-06-07 17:31:40|47.24|44.84|47.3|44.9|47.3|44.9|47.24|44.84|0
1654623110000|2022-06-07 17:31:50|47.35|44.95|47.35|44.95|47.4|45|47.35|44.95|0
1654623120000|2022-06-07 17:32:00|47.4|45|47.35|44.95|47.4|45|47.3|44.9|0
1654623130000|2022-06-07 17:32:10|47.24|44.84|47.3|44.9|47.3|44.9|47.24|44.84|0
1654623140000|2022-06-07 17:32:20|47.35|44.95|47.35|44.95|47.4|45|47.35|44.95|0
1654623150000|2022-06-07 17:32:30|47.45|45.05|47.45|45.05|47.51|45.11|47.45|45.05|0
1654623160000|2022-06-07 17:32:40|47.51|45.11|47.61|45.21|47.61|45.21|47.51|45.11|0
1654623170000|2022-06-07 17:32:50|47.56|45.16|47.61|45.21|47.61|45.21|47.56|45.16|0
1654623180000|2022-06-07 17:33:00|47.45|45.05|47.45|45.05|47.45|45.05|47.4|45|0
1654623190000|2022-06-07 17:33:10|47.51|45.11|47.35|44.95|47.51|45.11|47.35|44.95|0
1654623200000|2022-06-07 17:33:20|47.3|44.9|47.24|44.84|47.3|44.9|47.24|44.84|0
1654623210000|2022-06-07 17:33:30|47.19|44.79|47.19|44.79|47.24|44.84|47.19|44.79|0
1654623220000|2022-06-07 17:33:40|47.14|44.74|47.19|44.79|47.19|44.79|47.14|44.74|0
1654623230000|2022-06-07 17:33:50|47.3|44.9|47.16|44.76|47.3|44.9|47.16|44.76|0
1654623240000|2022-06-07 17:34:00|47.14|44.74|47.03|44.63|47.14|44.74|47.03|44.63|0
1654623250000|2022-06-07 17:34:10|46.98|44.58|47.09|44.69|47.09|44.69|46.93|44.53|0
1654623260000|2022-06-07 17:34:20|47.03|44.63|46.82|44.42|47.03|44.63|46.82|44.42|0
1654623270000|2022-06-07 17:34:30|46.77|44.37|46.82|44.42|46.82|44.42|46.77|44.37|0
1654623280000|2022-06-07 17:34:40|46.77|44.37|46.82|44.42|46.82|44.42|46.77|44.37|0
1654623290000|2022-06-07 17:34:50|46.93|44.53|47.16|44.76|47.16|44.76|46.93|44.53|0
1654623300000|2022-06-07 17:35:00|47.09|44.69|47.19|44.79|47.24|44.84|47.09|44.69|0
1654623320000|2022-06-07 17:35:20|47.29|44.89|47.14|44.74|47.29|44.89|47.14|44.74|0
1654623330000|2022-06-07 17:35:30|47.29|44.89|47.29|44.89|47.29|44.89|47.24|44.84|0
1654623340000|2022-06-07 17:35:40|47.35|44.95|47.35|44.95|47.35|44.95|47.35|44.95|0
1654623350000|2022-06-07 17:35:50|47.4|45|47.45|45.05|47.45|45.05|47.29|44.89|0
1654623360000|2022-06-07 17:36:00|47.4|45|47.29|44.89|47.4|45|47.29|44.89|0
1654623370000|2022-06-07 17:36:10|47.24|44.84|47.4|45|47.4|45|47.24|44.84|0
1654623380000|2022-06-07 17:36:20|47.29|44.89|47.29|44.89|47.35|44.95|47.29|44.89|0
1654623390000|2022-06-07 17:36:30|47.24|44.84|47.24|44.84|47.24|44.84|47.24|44.84|0
1654623400000|2022-06-07 17:36:40|47.19|44.79|46.98|44.58|47.19|44.79|46.98|44.58|0
1654623410000|2022-06-07 17:36:50|47.08|44.68|47.03|44.63|47.08|44.68|47.03|44.63|0
1654623420000|2022-06-07 17:37:00|47.08|44.68|47.19|44.79|47.19|44.79|47.03|44.63|0
1654623430000|2022-06-07 17:37:10|47.14|44.74|46.98|44.58|47.14|44.74|46.98|44.58|0
1654623440000|2022-06-07 17:37:20|46.88|44.48|46.88|44.48|46.88|44.48|46.82|44.42|0
1654623450000|2022-06-07 17:37:30|46.82|44.42|46.82|44.42|46.82|44.42|46.82|44.42|0
1654623460000|2022-06-07 17:37:40|46.77|44.37|46.77|44.37|46.77|44.37|46.72|44.32|0
1654623470000|2022-06-07 17:37:50|46.98|44.58|47.03|44.63|47.03|44.63|46.93|44.53|0
1654623480000|2022-06-07 17:38:00|46.98|44.58|46.98|44.58|46.98|44.58|46.98|44.58|0
1654623490000|2022-06-07 17:38:10|46.88|44.48|46.77|44.37|46.88|44.48|46.77|44.37|0
1654623500000|2022-06-07 17:38:20|46.93|44.53|46.72|44.32|46.93|44.53|46.72|44.32|0
1654623510000|2022-06-07 17:38:30|46.67|44.27|46.72|44.32|46.72|44.32|46.61|44.21|0
1654623520000|2022-06-07 17:38:40|46.67|44.27|46.67|44.27|46.67|44.27|46.61|44.21|0
1654623530000|2022-06-07 17:38:50|46.61|44.21|46.61|44.21|46.61|44.21|46.56|44.16|0
1654623540000|2022-06-07 17:39:00|46.77|44.37|46.77|44.37|46.77|44.37|46.72|44.32|0
1654623550000|2022-06-07 17:39:10|46.87|44.47|46.87|44.47|46.93|44.53|46.82|44.42|0
1654623560000|2022-06-07 17:39:20|46.93|44.53|46.87|44.47|46.98|44.58|46.87|44.47|0
1654623570000|2022-06-07 17:39:30|46.93|44.53|47.03|44.63|47.03|44.63|46.87|44.47|0
1654623580000|2022-06-07 17:39:40|46.93|44.53|47.14|44.74|47.14|44.74|46.93|44.53|0
1654623590000|2022-06-07 17:39:50|47.19|44.79|47.11|44.71|47.19|44.79|47.11|44.71|0
1654623600000|2022-06-07 17:40:00|47.19|44.79|47.03|44.63|47.19|44.79|47.03|44.63|0
1654623610000|2022-06-07 17:40:10|47.08|44.68|47.14|44.74|47.14|44.74|47.08|44.68|0
1654623620000|2022-06-07 17:40:20|47.03|44.63|47.03|44.63|47.14|44.74|47.03|44.63|0
1654623630000|2022-06-07 17:40:30|46.98|44.58|46.98|44.58|47.08|44.68|46.98|44.58|0
1654623640000|2022-06-07 17:40:40|46.87|44.47|46.87|44.47|46.87|44.47|46.82|44.42|0
1654623650000|2022-06-07 17:40:50|46.93|44.53|46.98|44.58|46.98|44.58|46.93|44.53|0
1654623660000|2022-06-07 17:41:00|46.93|44.53|46.93|44.53|46.93|44.53|46.93|44.53|0
1654623670000|2022-06-07 17:41:10|46.87|44.47|46.9|44.5|46.9|44.5|46.82|44.42|0
1654623680000|2022-06-07 17:41:20|46.87|44.47|46.77|44.37|46.87|44.47|46.77|44.37|0
1654623690000|2022-06-07 17:41:30|46.82|44.42|46.82|44.42|46.87|44.47|46.82|44.42|0
1654623700000|2022-06-07 17:41:40|46.67|44.27|46.82|44.42|46.82|44.42|46.67|44.27|0
1654623710000|2022-06-07 17:41:50|46.72|44.32|46.82|44.42|46.82|44.42|46.72|44.32|0
1654623720000|2022-06-07 17:42:00|46.87|44.47|46.87|44.47|46.87|44.47|46.87|44.47|0
1654623730000|2022-06-07 17:42:10|46.98|44.58|46.82|44.42|46.98|44.58|46.77|44.37|0
1654623740000|2022-06-07 17:42:20|46.87|44.47|46.72|44.32|46.87|44.47|46.72|44.32|0
1654623750000|2022-06-07 17:42:30|46.66|44.26|46.61|44.21|46.66|44.26|46.56|44.16|0
1654623760000|2022-06-07 17:42:40|46.66|44.26|46.61|44.21|46.66|44.26|46.61|44.21|0
1654623770000|2022-06-07 17:42:50|46.66|44.26|46.66|44.26|46.66|44.26|46.61|44.21|0
1654623780000|2022-06-07 17:43:00|46.61|44.21|46.56|44.16|46.61|44.21|46.51|44.11|0
1654623790000|2022-06-07 17:43:10|46.51|44.11|46.56|44.16|46.56|44.16|46.51|44.11|0
1654623800000|2022-06-07 17:43:20|46.61|44.21|46.66|44.26|46.66|44.26|46.61|44.21|0
1654623810000|2022-06-07 17:43:30|46.72|44.32|46.72|44.32|46.77|44.37|46.66|44.26|0
1654623820000|2022-06-07 17:43:40|46.66|44.26|46.72|44.32|46.72|44.32|46.66|44.26|0
1654623830000|2022-06-07 17:43:50|46.66|44.26|46.72|44.32|46.72|44.32|46.66|44.26|0
1654623840000|2022-06-07 17:44:00|46.66|44.26|46.72|44.32|46.72|44.32|46.61|44.21|0
1654623850000|2022-06-07 17:44:10|46.77|44.37|46.77|44.37|46.77|44.37|46.77|44.37|0
1654623860000|2022-06-07 17:44:20|46.82|44.42|46.82|44.42|46.82|44.42|46.79|44.39|0
1654623870000|2022-06-07 17:44:30|46.87|44.47|46.82|44.42|46.9|44.5|46.82|44.42|0
1654623880000|2022-06-07 17:44:40|46.92|44.52|46.87|44.47|46.92|44.52|46.87|44.47|0
1654623890000|2022-06-07 17:44:50|46.92|44.52|47.03|44.63|47.03|44.63|46.92|44.52|0
1654623900000|2022-06-07 17:45:00|46.98|44.58|47.03|44.63|47.03|44.63|46.98|44.58|0
1654623910000|2022-06-07 17:45:10|46.98|44.58|46.98|44.58|46.98|44.58|46.98|44.58|0
1654623920000|2022-06-07 17:45:20|46.92|44.52|46.98|44.58|46.98|44.58|46.92|44.52|0
1654623930000|2022-06-07 17:45:30|47.08|44.68|46.98|44.58|47.08|44.68|46.98|44.58|0
1654623940000|2022-06-07 17:45:40|47.05|44.65|47.08|44.68|47.13|44.73|47.05|44.65|0
1654623950000|2022-06-07 17:45:50|47.13|44.73|47.08|44.68|47.13|44.73|47.08|44.68|0
1654623960000|2022-06-07 17:46:00|47.13|44.73|47.19|44.79|47.19|44.79|47.13|44.73|0
1654623970000|2022-06-07 17:46:10|47.29|44.89|47.29|44.89|47.29|44.89|47.29|44.89|0
1654623980000|2022-06-07 17:46:20|47.19|44.79|47.08|44.68|47.19|44.79|47.03|44.63|0
1654623990000|2022-06-07 17:46:30|47.13|44.73|47.24|44.84|47.24|44.84|47.13|44.73|0
1654624000000|2022-06-07 17:46:40|47.19|44.79|47.24|44.84|47.24|44.84|47.19|44.79|0
1654624010000|2022-06-07 17:46:50|47.29|44.89|47.29|44.89|47.29|44.89|47.24|44.84|0
1654624020000|2022-06-07 17:47:00|47.4|45|47.29|44.89|47.4|45|47.29|44.89|0
1654624030000|2022-06-07 17:47:10|47.24|44.84|47.24|44.84|47.24|44.84|47.24|44.84|0
1654624040000|2022-06-07 17:47:20|47.19|44.79|47.13|44.73|47.19|44.79|47.08|44.68|0
1654624050000|2022-06-07 17:47:30|47.08|44.68|46.87|44.47|47.08|44.68|46.87|44.47|0
1654624060000|2022-06-07 17:47:40|46.92|44.52|46.92|44.52|46.92|44.52|46.87|44.47|0
1654624070000|2022-06-07 17:47:50|47.03|44.63|47.03|44.63|47.03|44.63|47.03|44.63|0
1654624080000|2022-06-07 17:48:00|46.98|44.58|47.03|44.63|47.03|44.63|46.92|44.52|0
1654624090000|2022-06-07 17:48:10|46.87|44.47|46.82|44.42|46.87|44.47|46.77|44.37|0
1654624100000|2022-06-07 17:48:20|46.77|44.37|46.66|44.26|46.82|44.42|46.66|44.26|0
1654624110000|2022-06-07 17:48:30|46.56|44.16|46.66|44.26|46.66|44.26|46.56|44.16|0
1654624120000|2022-06-07 17:48:40|46.71|44.31|46.98|44.58|46.98|44.58|46.71|44.31|0
1654624130000|2022-06-07 17:48:50|47.03|44.63|47.03|44.63|47.08|44.68|47.03|44.63|0
1654624140000|2022-06-07 17:49:00|46.98|44.58|47.03|44.63|47.03|44.63|46.98|44.58|0
1654624150000|2022-06-07 17:49:10|47.08|44.68|47.08|44.68|47.08|44.68|46.98|44.58|0
1654624160000|2022-06-07 17:49:20|47.03|44.63|46.97|44.57|47.03|44.63|46.97|44.57|0
1654624170000|2022-06-07 17:49:30|46.87|44.47|46.87|44.47|46.87|44.47|46.82|44.42|0
1654624180000|2022-06-07 17:49:40|46.92|44.52|46.87|44.47|46.92|44.52|46.87|44.47|0
1654624190000|2022-06-07 17:49:50|46.82|44.42|47.03|44.63|47.03|44.63|46.82|44.42|0
1654624200000|2022-06-07 17:50:00|47.08|44.68|46.92|44.52|47.08|44.68|46.92|44.52|0
1654624210000|2022-06-07 17:50:10|46.97|44.57|47.03|44.63|47.08|44.68|46.97|44.57|0
1654624220000|2022-06-07 17:50:20|47.08|44.68|47.03|44.63|47.08|44.68|47.03|44.63|0
1654624230000|2022-06-07 17:50:30|47.08|44.68|47.13|44.73|47.13|44.73|47.08|44.68|0
1654624240000|2022-06-07 17:50:40|47.1|44.7|47.08|44.68|47.13|44.73|47.08|44.68|0
1654624250000|2022-06-07 17:50:50|47.03|44.63|47.13|44.73|47.13|44.73|47.03|44.63|0
1654624260000|2022-06-07 17:51:00|47.08|44.68|47.13|44.73|47.13|44.73|47.08|44.68|0
1654624270000|2022-06-07 17:51:10|47.29|44.89|47.24|44.84|47.29|44.89|47.18|44.78|0
1654624280000|2022-06-07 17:51:20|47.29|44.89|47.45|45.05|47.45|45.05|47.29|44.89|0
1654624290000|2022-06-07 17:51:30|47.39|44.99|47.39|44.99|47.39|44.99|47.39|44.99|0
1654624300000|2022-06-07 17:51:40|47.45|45.05|47.45|45.05|47.45|45.05|47.45|45.05|0
1654624310000|2022-06-07 17:51:50|47.5|45.1|47.45|45.05|47.5|45.1|47.45|45.05|0
1654624320000|2022-06-07 17:52:00|47.39|44.99|47.45|45.05|47.5|45.1|47.39|44.99|0
1654624330000|2022-06-07 17:52:10|47.29|44.89|47.18|44.78|47.29|44.89|47.08|44.68|0
1654624340000|2022-06-07 17:52:20|47.13|44.73|47.39|44.99|47.39|44.99|47.13|44.73|0
1654624350000|2022-06-07 17:52:30|47.34|44.94|47.24|44.84|47.39|44.99|47.24|44.84|0
1654624360000|2022-06-07 17:52:40|47.29|44.89|47.34|44.94|47.34|44.94|47.29|44.89|0
1654624370000|2022-06-07 17:52:50|47.39|44.99|47.55|45.15|47.55|45.15|47.39|44.99|0
1654624380000|2022-06-07 17:53:00|47.6|45.2|47.55|45.15|47.6|45.2|47.55|45.15|0
1654624390000|2022-06-07 17:53:10|47.6|45.2|47.5|45.1|47.6|45.2|47.5|45.1|0
1654624400000|2022-06-07 17:53:20|47.39|44.99|47.34|44.94|47.45|45.05|47.34|44.94|0
1654624410000|2022-06-07 17:53:30|47.39|44.99|47.34|44.94|47.39|44.99|47.29|44.89|0
1654624420000|2022-06-07 17:53:40|47.26|44.86|47.24|44.84|47.29|44.89|47.24|44.84|0
1654624430000|2022-06-07 17:53:50|47.23|44.83|47.18|44.78|47.23|44.83|47.18|44.78|0
1654624440000|2022-06-07 17:54:00|47.13|44.73|47.08|44.68|47.13|44.73|47.08|44.68|0
1654624450000|2022-06-07 17:54:10|47.03|44.63|46.97|44.57|47.08|44.68|46.97|44.57|0
1654624460000|2022-06-07 17:54:20|47.03|44.63|46.97|44.57|47.03|44.63|46.87|44.47|0
1654624470000|2022-06-07 17:54:30|47.03|44.63|47.08|44.68|47.08|44.68|47.03|44.63|0
1654624480000|2022-06-07 17:54:40|47.03|44.63|46.76|44.36|47.03|44.63|46.76|44.36|0
1654624490000|2022-06-07 17:54:50|46.82|44.42|46.87|44.47|46.87|44.47|46.82|44.42|0
1654624500000|2022-06-07 17:55:00|46.76|44.36|46.71|44.31|46.82|44.42|46.71|44.31|0
1654624510000|2022-06-07 17:55:10|46.76|44.36|46.66|44.26|46.76|44.36|46.61|44.21|0
1654624520000|2022-06-07 17:55:20|46.71|44.31|46.19|43.79|46.71|44.31|46.09|43.69|0
1654624530000|2022-06-07 17:55:30|46.25|43.85|46.14|43.74|46.25|43.85|46.14|43.74|0
1654624540000|2022-06-07 17:55:40|46.19|43.79|46.04|43.64|46.19|43.79|46.04|43.64|0
1654624550000|2022-06-07 17:55:50|46.09|43.69|46.14|43.74|46.14|43.74|46.09|43.69|0
1654624560000|2022-06-07 17:56:00|46.09|43.69|45.93|43.53|46.09|43.69|45.93|43.53|0
1654624570000|2022-06-07 17:56:10|45.99|43.59|45.93|43.53|45.99|43.59|45.93|43.53|0
1654624580000|2022-06-07 17:56:20|46.04|43.64|46.04|43.64|46.04|43.64|45.99|43.59|0
1654624590000|2022-06-07 17:56:30|45.99|43.59|46.04|43.64|46.09|43.69|45.99|43.59|0
1654624600000|2022-06-07 17:56:40|45.99|43.59|45.99|43.59|45.99|43.59|45.99|43.59|0
1654624610000|2022-06-07 17:56:50|45.93|43.53|46.09|43.69|46.09|43.69|45.93|43.53|0
1654624620000|2022-06-07 17:57:00|46.14|43.74|46.14|43.74|46.24|43.84|46.14|43.74|0
1654624630000|2022-06-07 17:57:10|46.09|43.69|46.19|43.79|46.19|43.79|46.09|43.69|0
1654624640000|2022-06-07 17:57:20|46.3|43.9|46.3|43.9|46.3|43.9|46.3|43.9|0
1654624650000|2022-06-07 17:57:30|46.24|43.84|46.35|43.95|46.35|43.95|46.24|43.84|0
1654624660000|2022-06-07 17:57:40|46.24|43.84|46.24|43.84|46.24|43.84|46.24|43.84|0
1654624670000|2022-06-07 17:57:50|46.19|43.79|46.35|43.95|46.35|43.95|46.19|43.79|0
1654624680000|2022-06-07 17:58:00|46.4|44|46.3|43.9|46.45|44.05|46.3|43.9|0
1654624690000|2022-06-07 17:58:10|46.35|43.95|46.3|43.9|46.4|44|46.3|43.9|0
1654624700000|2022-06-07 17:58:20|46.4|44|46.4|44|46.4|44|46.35|43.95|0
1654624710000|2022-06-07 17:58:30|46.35|43.95|46.19|43.79|46.35|43.95|46.19|43.79|0
1654624720000|2022-06-07 17:58:40|46.14|43.74|46.09|43.69|46.14|43.74|46.04|43.64|0
1654624730000|2022-06-07 17:58:50|46.04|43.64|46.14|43.74|46.14|43.74|46.04|43.64|0
1654624740000|2022-06-07 17:59:00|46.19|43.79|46.19|43.79|46.19|43.79|46.19|43.79|0
1654624750000|2022-06-07 17:59:10|46.14|43.74|46.19|43.79|46.19|43.79|46.14|43.74|0
1654624760000|2022-06-07 17:59:20|46.24|43.84|46.35|43.95|46.35|43.95|46.24|43.84|0
1654624770000|2022-06-07 17:59:30|46.3|43.9|46.19|43.79|46.3|43.9|46.19|43.79|0
1654624780000|2022-06-07 17:59:40|46.14|43.74|46.19|43.79|46.19|43.79|46.14|43.74|0
1654624790000|2022-06-07 17:59:50|46.14|43.74|45.98|43.58|46.19|43.79|45.98|43.58|0
1654624800000|2022-06-07 18:00:00|46.06|43.66|46.04|43.64|46.09|43.69|45.98|43.58|0
1654624810000|2022-06-07 18:00:10|45.98|43.58|46.09|43.69|46.09|43.69|45.98|43.58|0
1654624820000|2022-06-07 18:00:20|45.98|43.58|45.93|43.53|45.98|43.58|45.93|43.53|0
1654624830000|2022-06-07 18:00:30|45.83|43.43|45.78|43.38|45.83|43.43|45.78|43.38|0
1654624840000|2022-06-07 18:00:40|45.73|43.33|45.78|43.38|45.78|43.38|45.73|43.33|0
1654624850000|2022-06-07 18:00:50|45.83|43.43|45.78|43.38|45.83|43.43|45.73|43.33|0
1654624860000|2022-06-07 18:01:00|45.83|43.43|45.98|43.58|45.98|43.58|45.83|43.43|0
1654624870000|2022-06-07 18:01:10|46.04|43.64|45.93|43.53|46.04|43.64|45.93|43.53|0
1654624880000|2022-06-07 18:01:20|45.83|43.43|45.88|43.48|45.93|43.53|45.83|43.43|0
1654624890000|2022-06-07 18:01:30|45.98|43.58|46.04|43.64|46.04|43.64|45.98|43.58|0
1654624900000|2022-06-07 18:01:40|46.09|43.69|46.24|43.84|46.24|43.84|46.09|43.69|0
1654624910000|2022-06-07 18:01:50|46.16|43.76|46.24|43.84|46.29|43.89|46.16|43.76|0
1654624920000|2022-06-07 18:02:00|46.45|44.05|46.5|44.1|46.5|44.1|46.4|44|0
1654624930000|2022-06-07 18:02:10|46.4|44|46.55|44.15|46.55|44.15|46.4|44|0
1654624940000|2022-06-07 18:02:20|46.5|44.1|46.55|44.15|46.55|44.15|46.5|44.1|0
1654624950000|2022-06-07 18:02:30|46.61|44.21|46.55|44.15|46.61|44.21|46.55|44.15|0
1654624960000|2022-06-07 18:02:40|46.61|44.21|46.55|44.15|46.61|44.21|46.55|44.15|0
1654624970000|2022-06-07 18:02:50|46.45|44.05|46.45|44.05|46.5|44.1|46.45|44.05|0
1654624980000|2022-06-07 18:03:00|46.4|44|46.4|44|46.4|44|46.35|43.95|0
1654624990000|2022-06-07 18:03:10|46.35|43.95|46.29|43.89|46.35|43.95|46.29|43.89|0
1654625000000|2022-06-07 18:03:20|46.24|43.84|46.24|43.84|46.29|43.89|46.24|43.84|0
1654625010000|2022-06-07 18:03:30|46.19|43.79|46.19|43.79|46.19|43.79|46.19|43.79|0
1654625020000|2022-06-07 18:03:40|46.29|43.89|46.24|43.84|46.29|43.89|46.24|43.84|0
1654625030000|2022-06-07 18:03:50|46.29|43.89|46.35|43.95|46.35|43.95|46.29|43.89|0
1654625040000|2022-06-07 18:04:00|46.4|44|46.35|43.95|46.4|44|46.29|43.89|0
1654625050000|2022-06-07 18:04:10|46.4|44|46.5|44.1|46.5|44.1|46.4|44|0
1654625060000|2022-06-07 18:04:20|46.55|44.15|46.61|44.21|46.61|44.21|46.55|44.15|0
1654625070000|2022-06-07 18:04:30|46.55|44.15|46.71|44.31|46.71|44.31|46.55|44.15|0
1654625080000|2022-06-07 18:04:40|46.66|44.26|46.66|44.26|46.71|44.31|46.66|44.26|0
1654625090000|2022-06-07 18:04:50|46.71|44.31|46.66|44.26|46.71|44.31|46.66|44.26|0
1654625100000|2022-06-07 18:05:00|46.71|44.31|46.76|44.36|46.76|44.36|46.71|44.31|0
1654625110000|2022-06-07 18:05:10|46.81|44.41|46.61|44.21|46.81|44.41|46.61|44.21|0
1654625120000|2022-06-07 18:05:20|46.55|44.15|46.55|44.15|46.55|44.15|46.5|44.1|0
1654625130000|2022-06-07 18:05:30|46.66|44.26|46.76|44.36|46.76|44.36|46.66|44.26|0
1654625140000|2022-06-07 18:05:40|46.81|44.41|46.97|44.57|46.97|44.57|46.81|44.41|0
1654625150000|2022-06-07 18:05:50|47|44.6|46.97|44.57|47|44.6|46.92|44.52|0
1654625160000|2022-06-07 18:06:00|47.02|44.62|47|44.6|47.02|44.62|47|44.6|0
1654625170000|2022-06-07 18:06:10|47.02|44.62|47.29|44.89|47.29|44.89|47.02|44.62|0
1654625180000|2022-06-07 18:06:20|47.39|44.99|47.44|45.04|47.44|45.04|47.39|44.99|0
1654625190000|2022-06-07 18:06:30|47.39|44.99|47.39|44.99|47.44|45.04|47.39|44.99|0
1654625200000|2022-06-07 18:06:40|47.44|45.04|47.34|44.94|47.44|45.04|47.34|44.94|0
1654625210000|2022-06-07 18:06:50|47.39|44.99|47.39|44.99|47.39|44.99|47.34|44.94|0
1654625220000|2022-06-07 18:07:00|47.23|44.83|47.13|44.73|47.23|44.83|47.13|44.73|0
1654625230000|2022-06-07 18:07:10|47.18|44.78|47.23|44.83|47.23|44.83|47.18|44.78|0
1654625240000|2022-06-07 18:07:20|47.34|44.94|47.29|44.89|47.34|44.94|47.29|44.89|0
1654625250000|2022-06-07 18:07:30|47.23|44.83|47.13|44.73|47.23|44.83|47.13|44.73|0
1654625260000|2022-06-07 18:07:40|47.08|44.68|47.13|44.73|47.13|44.73|47.02|44.62|0
1654625270000|2022-06-07 18:07:50|47.18|44.78|47.29|44.89|47.29|44.89|47.15|44.75|0
1654625280000|2022-06-07 18:08:00|47.34|44.94|47.39|44.99|47.39|44.99|47.29|44.89|0
1654625290000|2022-06-07 18:08:10|47.34|44.94|47.39|44.99|47.39|44.99|47.34|44.94|0
1654625300000|2022-06-07 18:08:20|47.34|44.94|47.39|44.99|47.39|44.99|47.34|44.94|0
1654625310000|2022-06-07 18:08:30|47.36|44.96|47.36|44.96|47.36|44.96|47.36|44.96|0
1654625320000|2022-06-07 18:08:40|47.39|44.99|47.44|45.04|47.44|45.04|47.34|44.94|0
1654625330000|2022-06-07 18:08:50|47.5|45.1|47.5|45.1|47.5|45.1|47.5|45.1|0
1654625340000|2022-06-07 18:09:00|47.81|45.41|47.71|45.31|47.81|45.41|47.71|45.31|0
1654625350000|2022-06-07 18:09:10|47.76|45.36|47.87|45.47|47.87|45.47|47.76|45.36|0
1654625360000|2022-06-07 18:09:20|47.92|45.52|48.13|45.73|48.29|45.89|47.92|45.52|0
1654625370000|2022-06-07 18:09:30|48.24|45.84|48.29|45.89|48.29|45.89|48.24|45.84|0
1654625380000|2022-06-07 18:09:40|48.35|45.95|48.4|46|48.4|46|48.35|45.95|0
1654625390000|2022-06-07 18:09:50|48.45|46.05|48.45|46.05|48.51|46.11|48.4|46|0
1654625400000|2022-06-07 18:10:00|48.51|46.11|48.67|46.27|48.67|46.27|48.51|46.11|0
1654625410000|2022-06-07 18:10:10|48.72|46.32|48.78|46.38|48.83|46.43|48.67|46.27|0
1654625420000|2022-06-07 18:10:20|48.72|46.32|48.78|46.38|48.78|46.38|48.72|46.32|0
1654625430000|2022-06-07 18:10:30|48.72|46.32|48.56|46.16|48.78|46.38|48.56|46.16|0
1654625440000|2022-06-07 18:10:40|48.51|46.11|48.51|46.11|48.51|46.11|48.45|46.05|0
1654625450000|2022-06-07 18:10:50|48.45|46.05|48.51|46.11|48.56|46.16|48.45|46.05|0
1654625460000|2022-06-07 18:11:00|48.62|46.22|48.62|46.22|48.62|46.22|48.56|46.16|0
1654625470000|2022-06-07 18:11:10|48.56|46.16|48.51|46.11|48.56|46.16|48.51|46.11|0
1654625480000|2022-06-07 18:11:20|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1654625490000|2022-06-07 18:11:30|48.62|46.22|48.62|46.22|48.62|46.22|48.62|46.22|0
1654625500000|2022-06-07 18:11:40|48.56|46.16|48.45|46.05|48.56|46.16|48.45|46.05|0
1654625510000|2022-06-07 18:11:50|48.56|46.16|48.45|46.05|48.56|46.16|48.45|46.05|0
1654625520000|2022-06-07 18:12:00|48.4|46|48.4|46|48.45|46.05|48.35|45.95|0
1654625530000|2022-06-07 18:12:10|48.45|46.05|48.4|46|48.45|46.05|48.4|46|0
1654625540000|2022-06-07 18:12:20|48.45|46.05|48.51|46.11|48.51|46.11|48.45|46.05|0
1654625550000|2022-06-07 18:12:30|48.62|46.22|48.78|46.38|48.78|46.38|48.62|46.22|0
1654625560000|2022-06-07 18:12:40|48.72|46.32|48.72|46.32|48.72|46.32|48.72|46.32|0
1654625580000|2022-06-07 18:13:00|48.67|46.27|48.72|46.32|48.78|46.38|48.67|46.27|0
1654625590000|2022-06-07 18:13:10|48.78|46.38|48.67|46.27|48.78|46.38|48.67|46.27|0
1654625600000|2022-06-07 18:13:20|48.72|46.32|48.78|46.38|48.78|46.38|48.67|46.27|0
1654625610000|2022-06-07 18:13:30|48.83|46.43|48.78|46.38|48.83|46.43|48.72|46.32|0
1654625620000|2022-06-07 18:13:40|48.83|46.43|48.88|46.48|48.88|46.48|48.83|46.43|0
1654625630000|2022-06-07 18:13:50|48.94|46.54|48.94|46.54|48.94|46.54|48.94|46.54|0
1654625640000|2022-06-07 18:14:00|48.88|46.48|48.88|46.48|48.88|46.48|48.88|46.48|0
1654625650000|2022-06-07 18:14:10|48.94|46.54|48.94|46.54|48.94|46.54|48.94|46.54|0
1654625660000|2022-06-07 18:14:20|48.99|46.59|49.1|46.7|49.1|46.7|48.99|46.59|0
1654625670000|2022-06-07 18:14:30|49.21|46.81|49.1|46.7|49.21|46.81|49.1|46.7|0
1654625680000|2022-06-07 18:14:40|49.15|46.75|49.21|46.81|49.21|46.81|49.15|46.75|0
1654625690000|2022-06-07 18:14:50|49.15|46.75|49.1|46.7|49.15|46.75|49.1|46.7|0
1654625700000|2022-06-07 18:15:00|49.21|46.81|49.21|46.81|49.21|46.81|49.21|46.81|0
1654625710000|2022-06-07 18:15:10|49.15|46.75|49.32|46.92|49.32|46.92|49.15|46.75|0
1654625720000|2022-06-07 18:15:20|49.26|46.86|49.32|46.92|49.32|46.92|49.26|46.86|0
1654625730000|2022-06-07 18:15:30|49.26|46.86|49.37|46.97|49.37|46.97|49.26|46.86|0
1654625740000|2022-06-07 18:15:40|49.43|47.03|49.37|46.97|49.43|47.03|49.37|46.97|0
1654625750000|2022-06-07 18:15:50|49.32|46.92|49.21|46.81|49.32|46.92|49.21|46.81|0
1654625760000|2022-06-07 18:16:00|49.26|46.86|49.26|46.86|49.32|46.92|49.26|46.86|0
1654625770000|2022-06-07 18:16:10|49.21|46.81|49.05|46.65|49.21|46.81|49.05|46.65|0
1654625780000|2022-06-07 18:16:20|48.99|46.59|48.88|46.48|48.99|46.59|48.88|46.48|0
1654625790000|2022-06-07 18:16:30|48.94|46.54|48.88|46.48|48.94|46.54|48.88|46.48|0
1654625800000|2022-06-07 18:16:40|48.94|46.54|48.78|46.38|48.94|46.54|48.78|46.38|0
1654625810000|2022-06-07 18:16:50|48.67|46.27|48.72|46.32|48.72|46.32|48.67|46.27|0
1654625820000|2022-06-07 18:17:00|48.67|46.27|48.72|46.32|48.72|46.32|48.67|46.27|0
1654625830000|2022-06-07 18:17:10|48.67|46.27|48.83|46.43|48.83|46.43|48.67|46.27|0
1654625840000|2022-06-07 18:17:20|48.88|46.48|48.88|46.48|48.88|46.48|48.88|46.48|0
1654625850000|2022-06-07 18:17:30|48.83|46.43|48.67|46.27|48.88|46.48|48.67|46.27|0
1654625860000|2022-06-07 18:17:40|48.61|46.21|48.67|46.27|48.72|46.32|48.61|46.21|0
1654625870000|2022-06-07 18:17:50|48.72|46.32|48.67|46.27|48.72|46.32|48.67|46.27|0
1654625880000|2022-06-07 18:18:00|48.72|46.32|48.83|46.43|48.83|46.43|48.72|46.32|0
1654625890000|2022-06-07 18:18:10|48.77|46.37|48.85|46.45|48.85|46.45|48.77|46.37|0
1654625900000|2022-06-07 18:18:20|48.83|46.43|48.83|46.43|48.83|46.43|48.77|46.37|0
1654625910000|2022-06-07 18:18:30|48.77|46.37|48.72|46.32|48.77|46.37|48.72|46.32|0
1654625920000|2022-06-07 18:18:40|48.67|46.27|48.61|46.21|48.67|46.27|48.61|46.21|0
1654625930000|2022-06-07 18:18:50|48.56|46.16|48.61|46.21|48.61|46.21|48.56|46.16|0
1654625940000|2022-06-07 18:19:00|48.45|46.05|48.5|46.1|48.56|46.16|48.45|46.05|0
1654625950000|2022-06-07 18:19:10|48.56|46.16|48.5|46.1|48.61|46.21|48.5|46.1|0
1654625960000|2022-06-07 18:19:20|48.34|45.94|48.45|46.05|48.45|46.05|48.34|45.94|0
1654625970000|2022-06-07 18:19:30|48.4|46|48.29|45.89|48.4|46|48.29|45.89|0
1654625980000|2022-06-07 18:19:40|48.34|45.94|48.32|45.92|48.34|45.94|48.29|45.89|0
1654625990000|2022-06-07 18:19:50|48.34|45.94|48.4|46|48.4|46|48.34|45.94|0
1654626000000|2022-06-07 18:20:00|48.34|45.94|48.29|45.89|48.34|45.94|48.29|45.89|0
1654626010000|2022-06-07 18:20:10|48.34|45.94|48.24|45.84|48.34|45.94|48.24|45.84|0
1654626020000|2022-06-07 18:20:20|48.29|45.89|48.29|45.89|48.29|45.89|48.24|45.84|0
1654626030000|2022-06-07 18:20:30|48.24|45.84|48.24|45.84|48.29|45.89|48.18|45.78|0
1654626040000|2022-06-07 18:20:40|48.29|45.89|48.45|46.05|48.45|46.05|48.24|45.84|0
1654626050000|2022-06-07 18:20:50|48.4|46|48.29|45.89|48.4|46|48.29|45.89|0
1654626060000|2022-06-07 18:21:00|48.34|45.94|48.29|45.89|48.34|45.94|48.29|45.89|0
1654626070000|2022-06-07 18:21:10|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1654626080000|2022-06-07 18:21:20|48.4|46|48.45|46.05|48.45|46.05|48.4|46|0
1654626090000|2022-06-07 18:21:30|48.4|46|48.5|46.1|48.5|46.1|48.4|46|0
1654626110000|2022-06-07 18:21:50|48.45|46.05|48.5|46.1|48.56|46.16|48.45|46.05|0
1654626120000|2022-06-07 18:22:00|48.56|46.16|48.45|46.05|48.56|46.16|48.4|46|0
1654626130000|2022-06-07 18:22:10|48.5|46.1|48.56|46.16|48.56|46.16|48.5|46.1|0
1654626140000|2022-06-07 18:22:20|48.5|46.1|48.56|46.16|48.56|46.16|48.5|46.1|0
1654626150000|2022-06-07 18:22:30|48.61|46.21|48.61|46.21|48.61|46.21|48.56|46.16|0
1654626160000|2022-06-07 18:22:40|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1654626170000|2022-06-07 18:22:50|48.53|46.13|48.5|46.1|48.56|46.16|48.45|46.05|0
1654626180000|2022-06-07 18:23:00|48.56|46.16|48.56|46.16|48.61|46.21|48.56|46.16|0
1654626190000|2022-06-07 18:23:10|48.5|46.1|48.56|46.16|48.56|46.16|48.5|46.1|0
1654626200000|2022-06-07 18:23:20|48.5|46.1|48.61|46.21|48.61|46.21|48.5|46.1|0
1654626210000|2022-06-07 18:23:30|48.56|46.16|48.5|46.1|48.56|46.16|48.5|46.1|0
1654626220000|2022-06-07 18:23:40|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1654626230000|2022-06-07 18:23:50|48.61|46.21|48.56|46.16|48.66|46.26|48.56|46.16|0
1654626240000|2022-06-07 18:24:00|48.61|46.21|48.56|46.16|48.61|46.21|48.56|46.16|0
1654626260000|2022-06-07 18:24:20|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1654626270000|2022-06-07 18:24:30|48.56|46.16|48.56|46.16|48.56|46.16|48.56|46.16|0
1654626280000|2022-06-07 18:24:40|48.61|46.21|48.56|46.16|48.61|46.21|48.56|46.16|0
1654626290000|2022-06-07 18:24:50|48.61|46.21|48.61|46.21|48.61|46.21|48.61|46.21|0
1654626300000|2022-06-07 18:25:00|48.66|46.26|48.56|46.16|48.66|46.26|48.5|46.1|0
1654626310000|2022-06-07 18:25:10|48.61|46.21|48.61|46.21|48.61|46.21|48.56|46.16|0
1654626320000|2022-06-07 18:25:20|48.56|46.16|48.5|46.1|48.56|46.16|48.5|46.1|0
1654626330000|2022-06-07 18:25:30|48.45|46.05|48.45|46.05|48.45|46.05|48.45|46.05|0
1654626340000|2022-06-07 18:25:40|48.5|46.1|48.5|46.1|48.56|46.16|48.5|46.1|0
1654626350000|2022-06-07 18:25:50|48.56|46.16|48.56|46.16|48.61|46.21|48.56|46.16|0
1654626360000|2022-06-07 18:26:00|48.61|46.21|48.5|46.1|48.61|46.21|48.45|46.05|0
1654626370000|2022-06-07 18:26:10|48.56|46.16|48.45|46.05|48.56|46.16|48.45|46.05|0
1654626380000|2022-06-07 18:26:20|48.39|45.99|48.23|45.83|48.39|45.99|48.23|45.83|0
1654626390000|2022-06-07 18:26:30|48.34|45.94|48.5|46.1|48.5|46.1|48.34|45.94|0
1654626400000|2022-06-07 18:26:40|48.45|46.05|48.39|45.99|48.45|46.05|48.39|45.99|0
1654626410000|2022-06-07 18:26:50|48.45|46.05|48.45|46.05|48.45|46.05|48.45|46.05|0
1654626420000|2022-06-07 18:27:00|48.5|46.1|48.56|46.16|48.56|46.16|48.5|46.1|0
1654626430000|2022-06-07 18:27:10|48.5|46.1|48.61|46.21|48.61|46.21|48.5|46.1|0
1654626450000|2022-06-07 18:27:30|48.66|46.26|48.72|46.32|48.72|46.32|48.66|46.26|0
1654626460000|2022-06-07 18:27:40|48.77|46.37|48.66|46.26|48.77|46.37|48.66|46.26|0
1654626470000|2022-06-07 18:27:50|48.72|46.32|48.61|46.21|48.72|46.32|48.61|46.21|0
1654626480000|2022-06-07 18:28:00|48.66|46.26|48.72|46.32|48.72|46.32|48.61|46.21|0
1654626490000|2022-06-07 18:28:10|48.82|46.42|48.82|46.42|48.82|46.42|48.77|46.37|0
1654626510000|2022-06-07 18:28:30|48.77|46.37|48.72|46.32|48.77|46.37|48.72|46.32|0
1654626520000|2022-06-07 18:28:40|48.77|46.37|48.82|46.42|48.82|46.42|48.77|46.37|0
1654626530000|2022-06-07 18:28:50|48.88|46.48|48.88|46.48|48.88|46.48|48.82|46.42|0
1654626540000|2022-06-07 18:29:00|48.99|46.59|48.99|46.59|49.04|46.64|48.99|46.59|0
1654626550000|2022-06-07 18:29:10|48.82|46.42|48.77|46.37|48.82|46.42|48.77|46.37|0
1654626560000|2022-06-07 18:29:20|48.72|46.32|48.82|46.42|48.82|46.42|48.72|46.32|0
1654626570000|2022-06-07 18:29:30|48.88|46.48|48.77|46.37|48.9|46.5|48.77|46.37|0
1654626580000|2022-06-07 18:29:40|48.82|46.42|48.93|46.53|48.93|46.53|48.82|46.42|0
1654626590000|2022-06-07 18:29:50|48.88|46.48|48.82|46.42|48.88|46.48|48.82|46.42|0
1654626600000|2022-06-07 18:30:00|48.88|46.48|48.66|46.26|48.88|46.48|48.66|46.26|0
1654626610000|2022-06-07 18:30:10|48.72|46.32|48.72|46.32|48.77|46.37|48.72|46.32|0
1654626620000|2022-06-07 18:30:20|48.66|46.26|48.72|46.32|48.72|46.32|48.66|46.26|0
1654626630000|2022-06-07 18:30:30|48.66|46.26|48.77|46.37|48.77|46.37|48.66|46.26|0
1654626640000|2022-06-07 18:30:40|48.72|46.32|48.66|46.26|48.72|46.32|48.66|46.26|0
1654626650000|2022-06-07 18:30:50|48.61|46.21|48.66|46.26|48.66|46.26|48.61|46.21|0
1654626660000|2022-06-07 18:31:00|48.72|46.32|48.93|46.53|48.93|46.53|48.72|46.32|0
1654626670000|2022-06-07 18:31:10|48.99|46.59|48.99|46.59|48.99|46.59|48.93|46.53|0
1654626680000|2022-06-07 18:31:20|49.04|46.64|48.99|46.59|49.04|46.64|48.99|46.59|0
1654626690000|2022-06-07 18:31:30|49.09|46.69|49.09|46.69|49.09|46.69|48.99|46.59|0
1654626700000|2022-06-07 18:31:40|49.15|46.75|49.15|46.75|49.15|46.75|49.15|46.75|0
1654626710000|2022-06-07 18:31:50|49.09|46.69|49.17|46.77|49.17|46.77|49.09|46.69|0
1654626720000|2022-06-07 18:32:00|49.2|46.8|49.26|46.86|49.26|46.86|49.2|46.8|0
1654626730000|2022-06-07 18:32:10|49.2|46.8|49.26|46.86|49.26|46.86|49.15|46.75|0
1654626740000|2022-06-07 18:32:20|49.2|46.8|49.04|46.64|49.2|46.8|49.04|46.64|0
1654626750000|2022-06-07 18:32:30|49.15|46.75|49.09|46.69|49.15|46.75|49.09|46.69|0
1654626760000|2022-06-07 18:32:40|49.15|46.75|49.04|46.64|49.15|46.75|49.04|46.64|0
1654626770000|2022-06-07 18:32:50|49.09|46.69|49.15|46.75|49.15|46.75|49.09|46.69|0
1654626780000|2022-06-07 18:33:00|49.17|46.77|49.26|46.86|49.26|46.86|49.17|46.77|0
1654626790000|2022-06-07 18:33:10|49.2|46.8|49.2|46.8|49.26|46.86|49.2|46.8|0
1654626800000|2022-06-07 18:33:20|49.26|46.86|49.09|46.69|49.26|46.86|49.09|46.69|0
1654626810000|2022-06-07 18:33:30|49.2|46.8|49.31|46.91|49.31|46.91|49.2|46.8|0
1654626820000|2022-06-07 18:33:40|49.36|46.96|49.31|46.91|49.36|46.96|49.31|46.91|0
1654626830000|2022-06-07 18:33:50|49.42|47.02|49.47|47.07|49.47|47.07|49.42|47.02|0
1654626840000|2022-06-07 18:34:00|49.64|47.24|49.75|47.35|49.75|47.35|49.64|47.24|0
1654626850000|2022-06-07 18:34:10|49.8|47.4|49.86|47.46|49.86|47.46|49.8|47.4|0
1654626860000|2022-06-07 18:34:20|49.75|47.35|49.69|47.29|49.75|47.35|49.69|47.29|0
1654626870000|2022-06-07 18:34:30|49.58|47.18|49.47|47.07|49.58|47.18|49.47|47.07|0
1654626880000|2022-06-07 18:34:40|49.53|47.13|49.64|47.24|49.69|47.29|49.53|47.13|0
1654626890000|2022-06-07 18:34:50|49.58|47.18|49.64|47.24|49.64|47.24|49.58|47.18|0
1654626900000|2022-06-07 18:35:00|49.69|47.29|49.64|47.24|49.69|47.29|49.64|47.24|0
1654626910000|2022-06-07 18:35:10|49.69|47.29|49.69|47.29|49.69|47.29|49.69|47.29|0
1654626920000|2022-06-07 18:35:20|49.75|47.35|49.8|47.4|49.8|47.4|49.75|47.35|0
1654626930000|2022-06-07 18:35:30|49.53|47.13|49.64|47.24|49.64|47.24|49.53|47.13|0
1654626940000|2022-06-07 18:35:40|49.69|47.29|49.75|47.35|49.75|47.35|49.64|47.24|0
1654626950000|2022-06-07 18:35:50|49.69|47.29|49.75|47.35|49.75|47.35|49.69|47.29|0
1654626960000|2022-06-07 18:36:00|49.8|47.4|49.75|47.35|49.8|47.4|49.75|47.35|0
1654626970000|2022-06-07 18:36:10|49.69|47.29|49.69|47.29|49.75|47.35|49.69|47.29|0
1654626980000|2022-06-07 18:36:20|49.58|47.18|49.58|47.18|49.64|47.24|49.58|47.18|0
1654626990000|2022-06-07 18:36:30|49.69|47.29|49.64|47.24|49.69|47.29|49.64|47.24|0
1654627000000|2022-06-07 18:36:40|49.58|47.18|49.47|47.07|49.58|47.18|49.47|47.07|0
1654627010000|2022-06-07 18:36:50|49.53|47.13|49.64|47.24|49.64|47.24|49.53|47.13|0
1654627020000|2022-06-07 18:37:00|49.58|47.18|49.53|47.13|49.64|47.24|49.53|47.13|0
1654627030000|2022-06-07 18:37:10|49.47|47.07|49.53|47.13|49.53|47.13|49.47|47.07|0
1654627040000|2022-06-07 18:37:20|49.58|47.18|49.47|47.07|49.58|47.18|49.47|47.07|0
1654627050000|2022-06-07 18:37:30|49.42|47.02|49.42|47.02|49.47|47.07|49.42|47.02|0
1654627060000|2022-06-07 18:37:40|49.31|46.91|49.36|46.96|49.36|46.96|49.31|46.91|0
1654627070000|2022-06-07 18:37:50|49.31|46.91|49.2|46.8|49.31|46.91|49.2|46.8|0
1654627080000|2022-06-07 18:38:00|49.25|46.85|49.2|46.8|49.25|46.85|49.04|46.64|0
1654627090000|2022-06-07 18:38:10|49.31|46.91|49.2|46.8|49.31|46.91|49.2|46.8|0
1654627100000|2022-06-07 18:38:20|49.31|46.91|49.09|46.69|49.31|46.91|49.09|46.69|0
1654627110000|2022-06-07 18:38:30|49.2|46.8|49.25|46.85|49.25|46.85|49.2|46.8|0
1654627120000|2022-06-07 18:38:40|49.31|46.91|49.36|46.96|49.36|46.96|49.31|46.91|0
1654627130000|2022-06-07 18:38:50|49.25|46.85|49.31|46.91|49.31|46.91|49.25|46.85|0
1654627140000|2022-06-07 18:39:00|49.36|46.96|49.42|47.02|49.42|47.02|49.36|46.96|0
1654627150000|2022-06-07 18:39:10|49.36|46.96|49.36|46.96|49.36|46.96|49.36|46.96|0
1654627160000|2022-06-07 18:39:20|49.42|47.02|49.31|46.91|49.42|47.02|49.25|46.85|0
1654627170000|2022-06-07 18:39:30|49.25|46.85|49.2|46.8|49.25|46.85|49.2|46.8|0
1654627180000|2022-06-07 18:39:40|49.25|46.85|49.31|46.91|49.31|46.91|49.2|46.8|0
1654627190000|2022-06-07 18:39:50|49.25|46.85|49.2|46.8|49.25|46.85|49.2|46.8|0
1654627200000|2022-06-07 18:40:00|49.31|46.91|49.25|46.85|49.31|46.91|49.25|46.85|0
1654627210000|2022-06-07 18:40:10|49.31|46.91|49.25|46.85|49.31|46.91|49.25|46.85|0
1654627220000|2022-06-07 18:40:20|49.31|46.91|49.31|46.91|49.36|46.96|49.31|46.91|0
1654627230000|2022-06-07 18:40:30|49.36|46.96|49.36|46.96|49.36|46.96|49.36|46.96|0
1654627240000|2022-06-07 18:40:40|49.25|46.85|49.25|46.85|49.31|46.91|49.25|46.85|0
1654627250000|2022-06-07 18:40:50|49.2|46.8|49.14|46.74|49.2|46.8|49.09|46.69|0
1654627260000|2022-06-07 18:41:00|49.09|46.69|49.09|46.69|49.14|46.74|49.04|46.64|0
1654627270000|2022-06-07 18:41:10|49.04|46.64|49.09|46.69|49.09|46.69|49.04|46.64|0
1654627280000|2022-06-07 18:41:20|49.04|46.64|49.04|46.64|49.09|46.69|49.04|46.64|0
1654627290000|2022-06-07 18:41:30|49.09|46.69|49.09|46.69|49.09|46.69|49.09|46.69|0
1654627300000|2022-06-07 18:41:40|49.04|46.64|48.98|46.58|49.04|46.64|48.98|46.58|0
1654627310000|2022-06-07 18:41:50|48.87|46.47|48.87|46.47|48.87|46.47|48.82|46.42|0
1654627320000|2022-06-07 18:42:00|48.76|46.36|48.98|46.58|48.98|46.58|48.76|46.36|0
1654627330000|2022-06-07 18:42:10|49.04|46.64|48.93|46.53|49.04|46.64|48.93|46.53|0
1654627340000|2022-06-07 18:42:20|48.87|46.47|48.87|46.47|48.87|46.47|48.87|46.47|0
1654627350000|2022-06-07 18:42:30|48.82|46.42|48.87|46.47|48.87|46.47|48.82|46.42|0
1654627360000|2022-06-07 18:42:40|48.93|46.53|48.76|46.36|48.93|46.53|48.76|46.36|0
1654627370000|2022-06-07 18:42:50|48.82|46.42|48.55|46.15|48.82|46.42|48.55|46.15|0
1654627380000|2022-06-07 18:43:00|48.44|46.04|48.39|45.99|48.44|46.04|48.33|45.93|0
1654627390000|2022-06-07 18:43:10|48.33|45.93|48.28|45.88|48.33|45.93|48.28|45.88|0
1654627400000|2022-06-07 18:43:20|48.33|45.93|48.17|45.77|48.33|45.93|48.17|45.77|0
1654627410000|2022-06-07 18:43:30|48.12|45.72|48.17|45.77|48.17|45.77|48.12|45.72|0
1654627420000|2022-06-07 18:43:40|48.12|45.72|47.96|45.56|48.12|45.72|47.96|45.56|0
1654627430000|2022-06-07 18:43:50|48.07|45.67|47.96|45.56|48.07|45.67|47.96|45.56|0
1654627440000|2022-06-07 18:44:00|47.91|45.51|47.85|45.45|47.96|45.56|47.85|45.45|0
1654627450000|2022-06-07 18:44:10|47.8|45.4|47.53|45.13|47.8|45.4|47.53|45.13|0
1654627460000|2022-06-07 18:44:20|47.48|45.08|47.48|45.08|47.48|45.08|47.43|45.03|0
1654627470000|2022-06-07 18:44:30|47.11|44.71|47.27|44.87|47.27|44.87|47.11|44.71|0
1654627480000|2022-06-07 18:44:40|47.48|45.08|47.38|44.98|47.48|45.08|47.38|44.98|0
1654627490000|2022-06-07 18:44:50|47.53|45.13|47.53|45.13|47.53|45.13|47.43|45.03|0
1654627500000|2022-06-07 18:45:00|47.38|44.98|47.38|44.98|47.48|45.08|47.38|44.98|0
1654627510000|2022-06-07 18:45:10|47.32|44.92|47.75|45.35|47.75|45.35|47.32|44.92|0
1654627520000|2022-06-07 18:45:20|47.8|45.4|47.59|45.19|47.8|45.4|47.59|45.19|0
1654627530000|2022-06-07 18:45:30|47.69|45.29|47.69|45.29|47.69|45.29|47.64|45.24|0
1654627540000|2022-06-07 18:45:40|47.75|45.35|47.8|45.4|47.8|45.4|47.75|45.35|0
1654627550000|2022-06-07 18:45:50|47.75|45.35|47.75|45.35|47.75|45.35|47.64|45.24|0
1654627560000|2022-06-07 18:46:00|47.8|45.4|47.69|45.29|47.8|45.4|47.69|45.29|0
1654627570000|2022-06-07 18:46:10|47.75|45.35|47.8|45.4|47.8|45.4|47.75|45.35|0
1654627580000|2022-06-07 18:46:20|47.85|45.45|47.91|45.51|47.91|45.51|47.85|45.45|0
1654627590000|2022-06-07 18:46:30|47.96|45.56|48.01|45.61|48.01|45.61|47.96|45.56|0
1654627600000|2022-06-07 18:46:40|47.96|45.56|48.01|45.61|48.07|45.67|47.96|45.56|0
1654627610000|2022-06-07 18:46:50|48.07|45.67|47.75|45.35|48.07|45.67|47.75|45.35|0
1654627620000|2022-06-07 18:47:00|47.43|45.03|47.53|45.13|47.53|45.13|47.43|45.03|0
1654627630000|2022-06-07 18:47:10|47.59|45.19|47.53|45.13|47.59|45.19|47.53|45.13|0
1654627640000|2022-06-07 18:47:20|47.43|45.03|47.22|44.82|47.43|45.03|47.16|44.76|0
1654627650000|2022-06-07 18:47:30|47.16|44.76|46.8|44.4|47.16|44.76|46.64|44.24|0
1654627660000|2022-06-07 18:47:40|46.9|44.5|47.11|44.71|47.11|44.71|46.9|44.5|0
1654627670000|2022-06-07 18:47:50|47.16|44.76|46.95|44.55|47.16|44.76|46.95|44.55|0
1654627680000|2022-06-07 18:48:00|46.85|44.45|46.9|44.5|46.95|44.55|46.85|44.45|0
1654627690000|2022-06-07 18:48:10|47.01|44.61|47.16|44.76|47.16|44.76|47.01|44.61|0
1654627700000|2022-06-07 18:48:20|47.11|44.71|47.16|44.76|47.22|44.82|47.11|44.71|0
1654627710000|2022-06-07 18:48:30|47.06|44.66|47.11|44.71|47.11|44.71|47.06|44.66|0
1654627720000|2022-06-07 18:48:40|47.06|44.66|47.01|44.61|47.16|44.76|47.01|44.61|0
1654627730000|2022-06-07 18:48:50|47.06|44.66|47.11|44.71|47.11|44.71|47.06|44.66|0
1654627740000|2022-06-07 18:49:00|47.16|44.76|47.16|44.76|47.22|44.82|47.11|44.71|0
1654627750000|2022-06-07 18:49:10|47.22|44.82|46.95|44.55|47.22|44.82|46.95|44.55|0
1654627760000|2022-06-07 18:49:20|47.06|44.66|47.01|44.61|47.06|44.66|46.9|44.5|0
1654627770000|2022-06-07 18:49:30|47.06|44.66|47.06|44.66|47.06|44.66|47.01|44.61|0
1654627780000|2022-06-07 18:49:40|47.01|44.61|46.8|44.4|47.01|44.61|46.8|44.4|0
1654627790000|2022-06-07 18:49:50|46.69|44.29|46.9|44.5|46.9|44.5|46.69|44.29|0
1654627800000|2022-06-07 18:50:00|46.95|44.55|46.85|44.45|46.95|44.55|46.85|44.45|0
1654627810000|2022-06-07 18:50:10|46.9|44.5|46.9|44.5|46.9|44.5|46.74|44.34|0
1654627820000|2022-06-07 18:50:20|47.01|44.61|47.22|44.82|47.22|44.82|47.01|44.61|0
1654627830000|2022-06-07 18:50:30|47.16|44.76|47.27|44.87|47.27|44.87|47.16|44.76|0
1654627840000|2022-06-07 18:50:40|47.22|44.82|47.27|44.87|47.32|44.92|47.22|44.82|0
1654627850000|2022-06-07 18:50:50|47.32|44.92|47.32|44.92|47.37|44.97|47.32|44.92|0
1654627860000|2022-06-07 18:51:00|47.37|44.97|47.16|44.76|47.37|44.97|47.16|44.76|0
1654627870000|2022-06-07 18:51:10|47.22|44.82|47.22|44.82|47.27|44.87|47.22|44.82|0
1654627880000|2022-06-07 18:51:20|47.01|44.61|47.16|44.76|47.22|44.82|47.01|44.61|0
1654627890000|2022-06-07 18:51:30|47.22|44.82|47.32|44.92|47.37|44.97|47.22|44.82|0
1654627900000|2022-06-07 18:51:40|47.27|44.87|47.24|44.84|47.32|44.92|47.22|44.82|0
1654627910000|2022-06-07 18:51:50|47.22|44.82|47.16|44.76|47.27|44.87|47.16|44.76|0
1654627920000|2022-06-07 18:52:00|47.06|44.66|47|44.6|47.06|44.66|47|44.6|0
1654627930000|2022-06-07 18:52:10|46.95|44.55|46.95|44.55|47|44.6|46.95|44.55|0
1654627940000|2022-06-07 18:52:20|47|44.6|47.16|44.76|47.16|44.76|47|44.6|0
1654627950000|2022-06-07 18:52:30|47.21|44.81|47.21|44.81|47.27|44.87|47.21|44.81|0
1654627960000|2022-06-07 18:52:40|47.27|44.87|47.21|44.81|47.27|44.87|47.21|44.81|0
1654627970000|2022-06-07 18:52:50|47.16|44.76|47.06|44.66|47.16|44.76|47.06|44.66|0
1654627980000|2022-06-07 18:53:00|47.16|44.76|47.21|44.81|47.21|44.81|47.16|44.76|0
1654627990000|2022-06-07 18:53:10|47.27|44.87|47.27|44.87|47.29|44.89|47.27|44.87|0
1654628000000|2022-06-07 18:53:20|47.32|44.92|47.43|45.03|47.43|45.03|47.32|44.92|0
1654628010000|2022-06-07 18:53:30|47.58|45.18|47.58|45.18|47.58|45.18|47.53|45.13|0
1654628020000|2022-06-07 18:53:40|47.61|45.21|47.69|45.29|47.69|45.29|47.61|45.21|0
1654628030000|2022-06-07 18:53:50|47.64|45.24|47.69|45.29|47.69|45.29|47.64|45.24|0
1654628040000|2022-06-07 18:54:00|47.64|45.24|47.64|45.24|47.69|45.29|47.64|45.24|0
1654628050000|2022-06-07 18:54:10|47.53|45.13|47.53|45.13|47.53|45.13|47.53|45.13|0
1654628060000|2022-06-07 18:54:20|47.43|45.03|47.48|45.08|47.48|45.08|47.43|45.03|0
1654628070000|2022-06-07 18:54:30|47.42|45.02|47.42|45.02|47.48|45.08|47.42|45.02|0
1654628080000|2022-06-07 18:54:40|47.58|45.18|47.42|45.02|47.58|45.18|47.42|45.02|0
1654628090000|2022-06-07 18:54:50|47.53|45.13|47.53|45.13|47.58|45.18|47.53|45.13|0
1654628100000|2022-06-07 18:55:00|47.32|44.92|47.42|45.02|47.42|45.02|47.32|44.92|0
1654628110000|2022-06-07 18:55:10|47.48|45.08|47.37|44.97|47.48|45.08|47.37|44.97|0
1654628120000|2022-06-07 18:55:20|47.32|44.92|47.37|44.97|47.37|44.97|47.27|44.87|0
1654628130000|2022-06-07 18:55:30|47.34|44.94|47.42|45.02|47.48|45.08|47.34|44.94|0
1654628140000|2022-06-07 18:55:40|47.37|44.97|47.27|44.87|47.42|45.02|47.27|44.87|0
1654628150000|2022-06-07 18:55:50|47.32|44.92|47.27|44.87|47.32|44.92|47.27|44.87|0
1654628160000|2022-06-07 18:56:00|47.11|44.71|47.16|44.76|47.21|44.81|47.11|44.71|0
1654628170000|2022-06-07 18:56:10|47.21|44.81|47.21|44.81|47.21|44.81|47.16|44.76|0
1654628180000|2022-06-07 18:56:20|47.32|44.92|47.27|44.87|47.32|44.92|47.27|44.87|0
1654628190000|2022-06-07 18:56:30|47.21|44.81|47.32|44.92|47.32|44.92|47.21|44.81|0
1654628200000|2022-06-07 18:56:40|47.37|44.97|47.48|45.08|47.48|45.08|47.37|44.97|0
1654628210000|2022-06-07 18:56:50|47.42|45.02|47.48|45.08|47.48|45.08|47.42|45.02|0
1654628220000|2022-06-07 18:57:00|47.53|45.13|47.42|45.02|47.58|45.18|47.42|45.02|0
1654628230000|2022-06-07 18:57:10|47.37|44.97|47.58|45.18|47.58|45.18|47.37|44.97|0
1654628240000|2022-06-07 18:57:20|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1654628250000|2022-06-07 18:57:30|47.79|45.39|47.79|45.39|47.79|45.39|47.71|45.31|0
1654628260000|2022-06-07 18:57:40|47.74|45.34|47.79|45.39|47.85|45.45|47.74|45.34|0
1654628270000|2022-06-07 18:57:50|47.85|45.45|47.95|45.55|47.95|45.55|47.85|45.45|0
1654628280000|2022-06-07 18:58:00|47.9|45.5|48.06|45.66|48.06|45.66|47.9|45.5|0
1654628290000|2022-06-07 18:58:10|48.01|45.61|48.06|45.66|48.06|45.66|48.01|45.61|0
1654628300000|2022-06-07 18:58:20|48.11|45.71|48.17|45.77|48.17|45.77|48.11|45.71|0
1654628310000|2022-06-07 18:58:30|48.11|45.71|48.11|45.71|48.11|45.71|48.06|45.66|0
1654628320000|2022-06-07 18:58:40|48.06|45.66|48.11|45.71|48.11|45.71|48.06|45.66|0
1654628330000|2022-06-07 18:58:50|48.17|45.77|48.11|45.71|48.17|45.77|48.11|45.71|0
1654628340000|2022-06-07 18:59:00|48.17|45.77|48.11|45.71|48.17|45.77|48.11|45.71|0
1654628350000|2022-06-07 18:59:10|48.06|45.66|48.11|45.71|48.11|45.71|48.06|45.66|0
1654628360000|2022-06-07 18:59:20|48.22|45.82|48.17|45.77|48.22|45.82|48.17|45.77|0
1654628370000|2022-06-07 18:59:30|48.22|45.82|48.22|45.82|48.22|45.82|48.17|45.77|0
1654628380000|2022-06-07 18:59:40|48.17|45.77|48.17|45.77|48.22|45.82|48.17|45.77|0
1654628390000|2022-06-07 18:59:50|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1654628400000|2022-06-07 19:00:00|48.17|45.77|48.01|45.61|48.17|45.77|48.01|45.61|0
1654628410000|2022-06-07 19:00:10|47.95|45.55|48.11|45.71|48.11|45.71|47.95|45.55|0
1654628420000|2022-06-07 19:00:20|48.17|45.77|48.17|45.77|48.17|45.77|48.17|45.77|0
1654628430000|2022-06-07 19:00:30|48.06|45.66|48.17|45.77|48.17|45.77|48.01|45.61|0
1654628440000|2022-06-07 19:00:40|48.22|45.82|48.22|45.82|48.27|45.87|48.22|45.82|0
1654628450000|2022-06-07 19:00:50|48.25|45.85|48.7|46.3|48.7|46.3|48.25|45.85|0
1654628460000|2022-06-07 19:01:00|48.81|46.41|48.7|46.3|48.81|46.41|48.7|46.3|0
1654628470000|2022-06-07 19:01:10|48.73|46.33|48.76|46.36|48.76|46.36|48.73|46.33|0
1654628480000|2022-06-07 19:01:20|48.7|46.3|48.81|46.41|48.81|46.41|48.65|46.25|0
1654628490000|2022-06-07 19:01:30|48.86|46.46|48.92|46.52|48.92|46.52|48.86|46.46|0
1654628500000|2022-06-07 19:01:40|48.97|46.57|48.97|46.57|48.97|46.57|48.97|46.57|0
1654628510000|2022-06-07 19:01:50|48.86|46.46|48.97|46.57|48.97|46.57|48.86|46.46|0
1654628520000|2022-06-07 19:02:00|48.92|46.52|48.92|46.52|48.97|46.57|48.92|46.52|0
1654628530000|2022-06-07 19:02:10|48.97|46.57|49.08|46.68|49.08|46.68|48.97|46.57|0
1654628540000|2022-06-07 19:02:20|49.14|46.74|49.08|46.68|49.19|46.79|49.08|46.68|0
1654628550000|2022-06-07 19:02:30|49.14|46.74|49.14|46.74|49.19|46.79|49.14|46.74|0
1654628560000|2022-06-07 19:02:40|49.08|46.68|49.03|46.63|49.08|46.68|49.03|46.63|0
1654628570000|2022-06-07 19:02:50|48.97|46.57|48.97|46.57|49.03|46.63|48.94|46.54|0
1654628580000|2022-06-07 19:03:00|49.03|46.63|49.13|46.73|49.19|46.79|49.03|46.63|0
1654628590000|2022-06-07 19:03:10|49.19|46.79|49.03|46.63|49.19|46.79|49.03|46.63|0
1654628600000|2022-06-07 19:03:20|49|46.6|48.97|46.57|49|46.6|48.97|46.57|0
1654628610000|2022-06-07 19:03:30|49.03|46.63|49.13|46.73|49.13|46.73|49.03|46.63|0
1654628620000|2022-06-07 19:03:40|49.03|46.63|49.08|46.68|49.08|46.68|49.03|46.63|0
1654628630000|2022-06-07 19:03:50|49.03|46.63|48.97|46.57|49.08|46.68|48.97|46.57|0
1654628640000|2022-06-07 19:04:00|48.92|46.52|49.03|46.63|49.03|46.63|48.92|46.52|0
1654628650000|2022-06-07 19:04:10|48.97|46.57|49.13|46.73|49.13|46.73|48.97|46.57|0
1654628660000|2022-06-07 19:04:20|49.08|46.68|49.08|46.68|49.08|46.68|49.08|46.68|0
1654628670000|2022-06-07 19:04:30|49.13|46.73|49.19|46.79|49.19|46.79|49.13|46.73|0
1654628680000|2022-06-07 19:04:40|49.13|46.73|49.03|46.63|49.13|46.73|49.03|46.63|0
1654628700000|2022-06-07 19:05:00|49.08|46.68|49.03|46.63|49.08|46.68|49.03|46.63|0
1654628710000|2022-06-07 19:05:10|49.08|46.68|48.92|46.52|49.08|46.68|48.92|46.52|0
1654628720000|2022-06-07 19:05:20|48.81|46.41|48.76|46.36|48.81|46.41|48.76|46.36|0
1654628730000|2022-06-07 19:05:30|48.86|46.46|48.7|46.3|48.86|46.46|48.7|46.3|0
1654628740000|2022-06-07 19:05:40|48.81|46.41|48.81|46.41|48.81|46.41|48.76|46.36|0
1654628750000|2022-06-07 19:05:50|48.7|46.3|48.65|46.25|48.7|46.3|48.59|46.19|0
1654628760000|2022-06-07 19:06:00|48.81|46.41|48.92|46.52|48.92|46.52|48.81|46.41|0
1654628770000|2022-06-07 19:06:10|49|46.6|49.03|46.63|49.03|46.63|49|46.6|0
1654628780000|2022-06-07 19:06:20|49.08|46.68|48.92|46.52|49.08|46.68|48.92|46.52|0
1654628790000|2022-06-07 19:06:30|48.94|46.54|48.92|46.52|48.94|46.54|48.86|46.46|0
1654628800000|2022-06-07 19:06:40|48.86|46.46|48.86|46.46|48.86|46.46|48.86|46.46|0
1654628810000|2022-06-07 19:06:50|48.97|46.57|48.97|46.57|48.97|46.57|48.92|46.52|0
1654628820000|2022-06-07 19:07:00|49|46.6|49.02|46.62|49.02|46.62|48.97|46.57|0
1654628830000|2022-06-07 19:07:10|49.08|46.68|49.13|46.73|49.19|46.79|49.08|46.68|0
1654628840000|2022-06-07 19:07:20|49.19|46.79|49.19|46.79|49.24|46.84|49.19|46.79|0
1654628850000|2022-06-07 19:07:30|49.24|46.84|49.3|46.9|49.35|46.95|49.24|46.84|0
1654628860000|2022-06-07 19:07:40|49.24|46.84|49.19|46.79|49.24|46.84|49.19|46.79|0
1654628870000|2022-06-07 19:07:50|49.24|46.84|49.24|46.84|49.24|46.84|49.19|46.79|0
1654628880000|2022-06-07 19:08:00|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1654628890000|2022-06-07 19:08:10|49.4|47|49.35|46.95|49.4|47|49.3|46.9|0
1654628900000|2022-06-07 19:08:20|49.3|46.9|49.35|46.95|49.35|46.95|49.3|46.9|0
1654628910000|2022-06-07 19:08:30|49.4|47|49.4|47|49.46|47.06|49.4|47|0
1654628920000|2022-06-07 19:08:40|49.46|47.06|49.57|47.17|49.57|47.17|49.46|47.06|0
1654628930000|2022-06-07 19:08:50|49.51|47.11|49.51|47.11|49.57|47.17|49.51|47.11|0
1654628940000|2022-06-07 19:09:00|49.57|47.17|49.51|47.11|49.57|47.17|49.46|47.06|0
1654628950000|2022-06-07 19:09:10|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1654628960000|2022-06-07 19:09:20|49.24|46.84|49.3|46.9|49.3|46.9|49.24|46.84|0
1654628970000|2022-06-07 19:09:30|49.19|46.79|49.3|46.9|49.3|46.9|49.19|46.79|0
1654628980000|2022-06-07 19:09:40|49.24|46.84|49.08|46.68|49.24|46.84|49.08|46.68|0
1654628990000|2022-06-07 19:09:50|49.02|46.62|49.08|46.68|49.08|46.68|49.02|46.62|0
1654629000000|2022-06-07 19:10:00|49.19|46.79|49.27|46.87|49.27|46.87|49.13|46.73|0
1654629010000|2022-06-07 19:10:10|49.29|46.89|49.35|46.95|49.35|46.95|49.29|46.89|0
1654629020000|2022-06-07 19:10:20|49.4|47|49.35|46.95|49.4|47|49.29|46.89|0
1654629030000|2022-06-07 19:10:30|49.4|47|49.4|47|49.46|47.06|49.4|47|0
1654629040000|2022-06-07 19:10:40|49.46|47.06|49.51|47.11|49.51|47.11|49.46|47.06|0
1654629050000|2022-06-07 19:10:50|49.46|47.06|49.29|46.89|49.46|47.06|49.29|46.89|0
1654629060000|2022-06-07 19:11:00|49.35|46.95|49.24|46.84|49.35|46.95|49.24|46.84|0
1654629070000|2022-06-07 19:11:10|49.19|46.79|49.13|46.73|49.19|46.79|49.13|46.73|0
1654629080000|2022-06-07 19:11:20|49.19|46.79|48.97|46.57|49.19|46.79|48.97|46.57|0
1654629090000|2022-06-07 19:11:30|49.02|46.62|48.97|46.57|49.08|46.68|48.97|46.57|0
1654629100000|2022-06-07 19:11:40|48.91|46.51|48.75|46.35|48.91|46.51|48.75|46.35|0
1654629110000|2022-06-07 19:11:50|48.81|46.41|48.54|46.14|48.81|46.41|48.54|46.14|0
1654629120000|2022-06-07 19:12:00|48.59|46.19|48.43|46.03|48.59|46.19|48.38|45.98|0
1654629130000|2022-06-07 19:12:10|48.38|45.98|48.43|46.03|48.43|46.03|48.38|45.98|0
1654629140000|2022-06-07 19:12:20|48.59|46.19|48.38|45.98|48.59|46.19|48.38|45.98|0
1654629150000|2022-06-07 19:12:30|48.4|46|48.48|46.08|48.48|46.08|48.38|45.98|0
1654629160000|2022-06-07 19:12:40|48.54|46.14|48.59|46.19|48.59|46.19|48.54|46.14|0
1654629170000|2022-06-07 19:12:50|48.7|46.3|48.59|46.19|48.7|46.3|48.59|46.19|0
1654629180000|2022-06-07 19:13:00|48.64|46.24|48.81|46.41|48.81|46.41|48.64|46.24|0
1654629190000|2022-06-07 19:13:10|48.75|46.35|48.86|46.46|48.97|46.57|48.75|46.35|0
1654629200000|2022-06-07 19:13:20|48.83|46.43|48.81|46.41|48.83|46.43|48.81|46.41|0
1654629210000|2022-06-07 19:13:30|48.7|46.3|48.64|46.24|48.7|46.3|48.59|46.19|0
1654629220000|2022-06-07 19:13:40|48.7|46.3|48.59|46.19|48.7|46.3|48.59|46.19|0
1654629230000|2022-06-07 19:13:50|48.7|46.3|48.7|46.3|48.7|46.3|48.7|46.3|0
1654629240000|2022-06-07 19:14:00|48.75|46.35|48.59|46.19|48.75|46.35|48.59|46.19|0
1654629250000|2022-06-07 19:14:10|48.64|46.24|48.75|46.35|48.81|46.41|48.64|46.24|0
1654629260000|2022-06-07 19:14:20|48.86|46.46|48.86|46.46|48.86|46.46|48.81|46.41|0
1654629270000|2022-06-07 19:14:30|48.91|46.51|48.75|46.35|48.91|46.51|48.75|46.35|0
1654629280000|2022-06-07 19:14:40|48.81|46.41|48.75|46.35|48.86|46.46|48.75|46.35|0
1654629290000|2022-06-07 19:14:50|48.81|46.41|48.81|46.41|48.81|46.41|48.75|46.35|0
1654629300000|2022-06-07 19:15:00|48.75|46.35|48.91|46.51|48.91|46.51|48.75|46.35|0
1654629310000|2022-06-07 19:15:10|48.86|46.46|48.81|46.41|48.86|46.46|48.81|46.41|0
1654629320000|2022-06-07 19:15:20|48.86|46.46|48.81|46.41|48.86|46.46|48.81|46.41|0
1654629330000|2022-06-07 19:15:30|48.86|46.46|48.97|46.57|48.97|46.57|48.86|46.46|0
1654629340000|2022-06-07 19:15:40|49.02|46.62|49.08|46.68|49.13|46.73|49.02|46.62|0
1654629350000|2022-06-07 19:15:50|49.13|46.73|49.02|46.62|49.13|46.73|49.02|46.62|0
1654629360000|2022-06-07 19:16:00|49.08|46.68|48.97|46.57|49.08|46.68|48.97|46.57|0
1654629370000|2022-06-07 19:16:10|48.91|46.51|49.02|46.62|49.02|46.62|48.91|46.51|0
1654629380000|2022-06-07 19:16:20|48.97|46.57|49.02|46.62|49.02|46.62|48.97|46.57|0
1654629390000|2022-06-07 19:16:30|49.13|46.73|49.18|46.78|49.18|46.78|49.08|46.68|0
1654629400000|2022-06-07 19:16:40|49.13|46.73|49.08|46.68|49.18|46.78|49.08|46.68|0
1654629410000|2022-06-07 19:16:50|49.13|46.73|49.18|46.78|49.18|46.78|49.13|46.73|0
1654629420000|2022-06-07 19:17:00|49.24|46.84|49.24|46.84|49.24|46.84|49.24|46.84|0
1654629430000|2022-06-07 19:17:10|49.18|46.78|49.02|46.62|49.18|46.78|49.02|46.62|0
1654629440000|2022-06-07 19:17:20|48.97|46.57|49.13|46.73|49.13|46.73|48.97|46.57|0
1654629450000|2022-06-07 19:17:30|49.07|46.67|49.05|46.65|49.07|46.67|49.05|46.65|0
1654629460000|2022-06-07 19:17:40|49.02|46.62|49.07|46.67|49.07|46.67|49.02|46.62|0
1654629470000|2022-06-07 19:17:50|49.13|46.73|49.13|46.73|49.13|46.73|49.13|46.73|0
1654629480000|2022-06-07 19:18:00|49.07|46.67|49.24|46.84|49.24|46.84|49.07|46.67|0
1654629490000|2022-06-07 19:18:10|49.18|46.78|49.07|46.67|49.18|46.78|49.07|46.67|0
1654629500000|2022-06-07 19:18:20|49.13|46.73|49.18|46.78|49.18|46.78|49.13|46.73|0
1654629510000|2022-06-07 19:18:30|49.24|46.84|49.29|46.89|49.29|46.89|49.24|46.84|0
1654629520000|2022-06-07 19:18:40|49.24|46.84|49.24|46.84|49.29|46.89|49.24|46.84|0
1654629530000|2022-06-07 19:18:50|49.29|46.89|49.13|46.73|49.29|46.89|49.13|46.73|0
1654629540000|2022-06-07 19:19:00|49.18|46.78|49.29|46.89|49.29|46.89|49.18|46.78|0
1654629550000|2022-06-07 19:19:10|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1654629560000|2022-06-07 19:19:20|49.4|47|49.4|47|49.4|47|49.4|47|0
1654629570000|2022-06-07 19:19:30|49.45|47.05|49.29|46.89|49.51|47.11|49.29|46.89|0
1654629580000|2022-06-07 19:19:40|49.35|46.95|49.45|47.05|49.51|47.11|49.35|46.95|0
1654629590000|2022-06-07 19:19:50|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1654629600000|2022-06-07 19:20:00|49.4|47|49.4|47|49.4|47|49.4|47|0
1654629610000|2022-06-07 19:20:10|49.43|47.03|49.35|46.95|49.43|47.03|49.35|46.95|0
1654629620000|2022-06-07 19:20:20|49.4|47|49.4|47|49.4|47|49.35|46.95|0
1654629630000|2022-06-07 19:20:30|49.45|47.05|49.29|46.89|49.45|47.05|49.29|46.89|0
1654629640000|2022-06-07 19:20:40|49.24|46.84|49.29|46.89|49.29|46.89|49.24|46.84|0
1654629650000|2022-06-07 19:20:50|49.4|47|49.4|47|49.4|47|49.4|47|0
1654629670000|2022-06-07 19:21:10|49.45|47.05|49.51|47.11|49.51|47.11|49.45|47.05|0
1654629680000|2022-06-07 19:21:20|49.45|47.05|49.51|47.11|49.51|47.11|49.45|47.05|0
1654629690000|2022-06-07 19:21:30|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1654629700000|2022-06-07 19:21:40|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1654629710000|2022-06-07 19:21:50|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1654629720000|2022-06-07 19:22:00|49.62|47.22|49.62|47.22|49.62|47.22|49.62|47.22|0
1654629730000|2022-06-07 19:22:10|49.73|47.33|49.84|47.44|49.84|47.44|49.73|47.33|0
1654629740000|2022-06-07 19:22:20|49.78|47.38|49.78|47.38|49.84|47.44|49.78|47.38|0
1654629750000|2022-06-07 19:22:30|49.84|47.44|49.89|47.49|49.89|47.49|49.78|47.38|0
1654629760000|2022-06-07 19:22:40|49.95|47.55|49.95|47.55|49.95|47.55|49.95|47.55|0
1654629770000|2022-06-07 19:22:50|50|47.6|50|47.6|50|47.6|50|47.6|0
1654629780000|2022-06-07 19:23:00|49.95|47.55|49.89|47.49|49.95|47.55|49.84|47.44|0
1654629790000|2022-06-07 19:23:10|49.95|47.55|49.78|47.38|49.95|47.55|49.78|47.38|0
1654629800000|2022-06-07 19:23:20|49.73|47.33|49.62|47.22|49.73|47.33|49.62|47.22|0
1654629810000|2022-06-07 19:23:30|49.56|47.16|49.62|47.22|49.67|47.27|49.56|47.16|0
1654629820000|2022-06-07 19:23:40|49.67|47.27|49.67|47.27|49.67|47.27|49.67|47.27|0
1654629830000|2022-06-07 19:23:50|49.62|47.22|49.67|47.27|49.67|47.27|49.62|47.22|0
1654629840000|2022-06-07 19:24:00|49.73|47.33|49.56|47.16|49.73|47.33|49.56|47.16|0
1654629850000|2022-06-07 19:24:10|49.51|47.11|49.34|46.94|49.51|47.11|49.34|46.94|0
1654629860000|2022-06-07 19:24:20|49.18|46.78|49.18|46.78|49.23|46.83|49.18|46.78|0
1654629870000|2022-06-07 19:24:30|49.23|46.83|49.23|46.83|49.23|46.83|49.18|46.78|0
1654629880000|2022-06-07 19:24:40|49.34|46.94|49.29|46.89|49.34|46.94|49.29|46.89|0
1654629890000|2022-06-07 19:24:50|49.51|47.11|49.56|47.16|49.56|47.16|49.51|47.11|0
1654629900000|2022-06-07 19:25:00|49.67|47.27|49.62|47.22|49.67|47.27|49.62|47.22|0
1654629910000|2022-06-07 19:25:10|49.67|47.27|49.56|47.16|49.7|47.3|49.56|47.16|0
1654629920000|2022-06-07 19:25:20|49.4|47|49.34|46.94|49.4|47|49.34|46.94|0
1654629930000|2022-06-07 19:25:30|49.4|47|49.29|46.89|49.4|47|49.29|46.89|0
1654629940000|2022-06-07 19:25:40|49.34|46.94|49.4|47|49.4|47|49.34|46.94|0
1654629950000|2022-06-07 19:25:50|49.45|47.05|49.56|47.16|49.56|47.16|49.45|47.05|0
1654629960000|2022-06-07 19:26:00|49.62|47.22|49.67|47.27|49.67|47.27|49.62|47.22|0
1654629970000|2022-06-07 19:26:10|49.73|47.33|49.72|47.32|49.78|47.38|49.72|47.32|0
1654629980000|2022-06-07 19:26:20|49.62|47.22|49.56|47.16|49.67|47.27|49.56|47.16|0
1654629990000|2022-06-07 19:26:30|49.59|47.19|49.51|47.11|49.59|47.19|49.51|47.11|0
1654630000000|2022-06-07 19:26:40|49.56|47.16|49.72|47.32|49.72|47.32|49.56|47.16|0
1654630010000|2022-06-07 19:26:50|49.78|47.38|49.78|47.38|49.78|47.38|49.72|47.32|0
1654630020000|2022-06-07 19:27:00|49.83|47.43|49.83|47.43|49.83|47.43|49.83|47.43|0
1654630030000|2022-06-07 19:27:10|49.78|47.38|49.62|47.22|49.78|47.38|49.62|47.22|0
1654630040000|2022-06-07 19:27:20|49.56|47.16|49.51|47.11|49.56|47.16|49.51|47.11|0
1654630050000|2022-06-07 19:27:30|49.56|47.16|49.62|47.22|49.62|47.22|49.56|47.16|0
1654630060000|2022-06-07 19:27:40|49.67|47.27|49.67|47.27|49.67|47.27|49.61|47.21|0
1654630070000|2022-06-07 19:27:50|49.61|47.21|49.67|47.27|49.67|47.27|49.61|47.21|0
1654630080000|2022-06-07 19:28:00|49.72|47.32|49.61|47.21|49.72|47.32|49.61|47.21|0
1654630090000|2022-06-07 19:28:10|49.72|47.32|49.72|47.32|49.78|47.38|49.72|47.32|0
1654630100000|2022-06-07 19:28:20|49.67|47.27|49.56|47.16|49.67|47.27|49.56|47.16|0
1654630110000|2022-06-07 19:28:30|49.61|47.21|49.56|47.16|49.61|47.21|49.56|47.16|0
1654630120000|2022-06-07 19:28:40|49.51|47.11|49.56|47.16|49.67|47.27|49.51|47.11|0
1654630130000|2022-06-07 19:28:50|49.67|47.27|49.78|47.38|49.78|47.38|49.67|47.27|0
1654630140000|2022-06-07 19:29:00|49.83|47.43|49.89|47.49|49.89|47.49|49.83|47.43|0
1654630150000|2022-06-07 19:29:10|49.83|47.43|49.89|47.49|49.89|47.49|49.83|47.43|0
1654630160000|2022-06-07 19:29:20|49.83|47.43|49.83|47.43|49.89|47.49|49.83|47.43|0
1654630170000|2022-06-07 19:29:30|49.89|47.49|49.83|47.43|49.94|47.54|49.83|47.43|0
1654630180000|2022-06-07 19:29:40|49.86|47.46|49.83|47.43|49.89|47.49|49.83|47.43|0
1654630190000|2022-06-07 19:29:50|49.78|47.38|49.72|47.32|49.78|47.38|49.72|47.32|0
1654630200000|2022-06-07 19:30:00|49.67|47.27|49.61|47.21|49.67|47.27|49.5|47.1|0
1654630210000|2022-06-07 19:30:10|49.78|47.38|49.78|47.38|49.83|47.43|49.78|47.38|0
1654630220000|2022-06-07 19:30:20|49.61|47.21|49.72|47.32|49.72|47.32|49.61|47.21|0
1654630230000|2022-06-07 19:30:30|49.67|47.27|49.72|47.32|49.72|47.32|49.67|47.27|0
1654630240000|2022-06-07 19:30:40|49.78|47.38|49.78|47.38|49.83|47.43|49.78|47.38|0
1654630250000|2022-06-07 19:30:50|49.83|47.43|49.78|47.38|49.83|47.43|49.78|47.38|0
1654630260000|2022-06-07 19:31:00|49.89|47.49|49.94|47.54|49.94|47.54|49.89|47.49|0
1654630270000|2022-06-07 19:31:10|50|47.6|50.16|47.76|50.16|47.76|50|47.6|0
1654630280000|2022-06-07 19:31:20|50.22|47.82|50.11|47.71|50.22|47.82|50.05|47.65|0
1654630290000|2022-06-07 19:31:30|50.16|47.76|50.22|47.82|50.22|47.82|50.16|47.76|0
1654630300000|2022-06-07 19:31:40|50.11|47.71|50.11|47.71|50.11|47.71|50.05|47.65|0
1654630310000|2022-06-07 19:31:50|50.05|47.65|50|47.6|50.05|47.65|49.94|47.54|0
1654630320000|2022-06-07 19:32:00|49.94|47.54|49.94|47.54|49.94|47.54|49.89|47.49|0
1654630330000|2022-06-07 19:32:10|49.89|47.49|50|47.6|50|47.6|49.89|47.49|0
1654630340000|2022-06-07 19:32:20|49.97|47.57|50.11|47.71|50.11|47.71|49.97|47.57|0
1654630350000|2022-06-07 19:32:30|50.22|47.82|50.27|47.87|50.27|47.87|50.22|47.82|0
1654630360000|2022-06-07 19:32:40|50.22|47.82|50.22|47.82|50.27|47.87|50.22|47.82|0
1654630370000|2022-06-07 19:32:50|50.27|47.87|50.11|47.71|50.27|47.87|50.11|47.71|0
1654630380000|2022-06-07 19:33:00|50.16|47.76|50.11|47.71|50.16|47.76|50.05|47.65|0
1654630390000|2022-06-07 19:33:10|50|47.6|50.22|47.82|50.22|47.82|50|47.6|0
1654630400000|2022-06-07 19:33:20|50.16|47.76|50.19|47.79|50.22|47.82|50.16|47.76|0
1654630410000|2022-06-07 19:33:30|50.11|47.71|49.78|47.38|51.72|49.32|49.78|47.38|0
1654630420000|2022-06-07 19:33:40|49.67|47.27|49.61|47.21|49.67|47.27|49.61|47.21|0
1654630430000|2022-06-07 19:33:50|49.45|47.05|50.34|47.94|50.34|47.94|49.45|47.05|0
1654630440000|2022-06-07 19:34:00|50.45|48.05|50.45|48.05|50.56|48.16|50.45|48.05|0
1654630450000|2022-06-07 19:34:10|50.5|48.1|50.39|47.99|50.5|48.1|50.39|47.99|0
1654630460000|2022-06-07 19:34:20|50.45|48.05|50.67|48.27|50.67|48.27|50.45|48.05|0
1654630470000|2022-06-07 19:34:30|50.73|48.33|51.06|48.66|51.06|48.66|50.73|48.33|0
1654630480000|2022-06-07 19:34:40|51.11|48.71|51.06|48.66|51.11|48.71|51.06|48.66|0
1654630490000|2022-06-07 19:34:50|51.11|48.71|51.11|48.71|51.17|48.77|51.11|48.71|0
1654630500000|2022-06-07 19:35:00|51.06|48.66|51|48.6|51.06|48.66|51|48.6|0
1654630510000|2022-06-07 19:35:10|51.06|48.66|51|48.6|51.06|48.66|51|48.6|0
1654630520000|2022-06-07 19:35:20|50.95|48.55|51.06|48.66|51.06|48.66|50.95|48.55|0
1654630530000|2022-06-07 19:35:30|51.11|48.71|51.23|48.83|51.23|48.83|51.11|48.71|0
1654630550000|2022-06-07 19:35:50|51.17|48.77|51.23|48.83|51.23|48.83|51.17|48.77|0
1654630560000|2022-06-07 19:36:00|51.28|48.88|51.28|48.88|51.28|48.88|51.28|48.88|0
1654630570000|2022-06-07 19:36:10|51.34|48.94|51.11|48.71|51.34|48.94|51.11|48.71|0
1654630580000|2022-06-07 19:36:20|51.06|48.66|51.23|48.83|51.23|48.83|51.06|48.66|0
1654630590000|2022-06-07 19:36:30|51.28|48.88|51.28|48.88|51.28|48.88|51.23|48.83|0
1654630600000|2022-06-07 19:36:40|51.23|48.83|51.34|48.94|51.39|48.99|51.23|48.83|0
1654630610000|2022-06-07 19:36:50|51.39|48.99|51.34|48.94|51.39|48.99|51.34|48.94|0
1654630620000|2022-06-07 19:37:00|51.28|48.88|51.39|48.99|51.39|48.99|51.28|48.88|0
1654630630000|2022-06-07 19:37:10|51.45|49.05|51.51|49.11|51.51|49.11|51.39|48.99|0
1654630640000|2022-06-07 19:37:20|51.45|49.05|51.79|49.39|51.79|49.39|51.45|49.05|0
1654630650000|2022-06-07 19:37:30|51.84|49.44|51.9|49.5|51.9|49.5|51.84|49.44|0
1654630660000|2022-06-07 19:37:40|51.96|49.56|51.96|49.56|51.96|49.56|51.96|49.56|0
1654630670000|2022-06-07 19:37:50|51.9|49.5|51.96|49.56|51.96|49.56|51.9|49.5|0
1654630680000|2022-06-07 19:38:00|51.9|49.5|51.79|49.39|51.9|49.5|51.79|49.39|0
1654630690000|2022-06-07 19:38:10|51.76|49.36|51.73|49.33|51.84|49.44|51.73|49.33|0
1654630700000|2022-06-07 19:38:20|51.79|49.39|51.56|49.16|51.79|49.39|51.56|49.16|0
1654630710000|2022-06-07 19:38:30|51.62|49.22|51.56|49.16|51.62|49.22|51.56|49.16|0
1654630720000|2022-06-07 19:38:40|51.59|49.19|51.62|49.22|51.62|49.22|51.56|49.16|0
1654630730000|2022-06-07 19:38:50|51.73|49.33|51.67|49.27|51.73|49.33|51.62|49.22|0
1654630740000|2022-06-07 19:39:00|51.62|49.22|51.67|49.27|51.67|49.27|51.62|49.22|0
1654630750000|2022-06-07 19:39:10|51.73|49.33|51.79|49.39|51.79|49.39|51.73|49.33|0
1654630760000|2022-06-07 19:39:20|51.84|49.44|51.79|49.39|51.84|49.44|51.73|49.33|0
1654630770000|2022-06-07 19:39:30|51.84|49.44|51.79|49.39|51.84|49.44|51.79|49.39|0
1654630780000|2022-06-07 19:39:40|51.84|49.44|51.9|49.5|51.9|49.5|51.84|49.44|0
1654630790000|2022-06-07 19:39:50|51.95|49.55|51.95|49.55|51.95|49.55|51.9|49.5|0
1654630800000|2022-06-07 19:40:00|52.01|49.61|52.07|49.67|52.07|49.67|52.01|49.61|0
1654630810000|2022-06-07 19:40:10|52.01|49.61|52.01|49.61|52.01|49.61|52.01|49.61|0
1654630820000|2022-06-07 19:40:20|52.07|49.67|52.18|49.78|52.18|49.78|52.07|49.67|0
1654630830000|2022-06-07 19:40:30|52.21|49.81|52.18|49.78|52.21|49.81|52.18|49.78|0
1654630850000|2022-06-07 19:40:50|52.07|49.67|52.07|49.67|52.07|49.67|52.07|49.67|0
1654630860000|2022-06-07 19:41:00|52.12|49.72|52.12|49.72|52.24|49.84|52.12|49.72|0
1654630870000|2022-06-07 19:41:10|52.24|49.84|52.24|49.84|52.24|49.84|52.24|49.84|0
1654630880000|2022-06-07 19:41:20|52.18|49.78|52.12|49.72|52.24|49.84|52.12|49.72|0
1654630890000|2022-06-07 19:41:30|52.18|49.78|52.07|49.67|52.18|49.78|52.07|49.67|0
1654630900000|2022-06-07 19:41:40|52.12|49.72|52.01|49.61|52.12|49.72|52.01|49.61|0
1654630910000|2022-06-07 19:41:50|51.95|49.55|52.01|49.61|52.01|49.61|51.95|49.55|0
1654630920000|2022-06-07 19:42:00|51.95|49.55|52.07|49.67|52.07|49.67|51.95|49.55|0
1654630930000|2022-06-07 19:42:10|52.12|49.72|52.01|49.61|52.12|49.72|52.01|49.61|0
1654630940000|2022-06-07 19:42:20|51.95|49.55|51.95|49.55|52.01|49.61|51.95|49.55|0
1654630950000|2022-06-07 19:42:30|51.9|49.5|51.73|49.33|51.9|49.5|51.73|49.33|0
1654630960000|2022-06-07 19:42:40|51.62|49.22|51.73|49.33|51.73|49.33|51.62|49.22|0
1654630970000|2022-06-07 19:42:50|51.78|49.38|51.78|49.38|51.84|49.44|51.73|49.33|0
1654630980000|2022-06-07 19:43:00|51.73|49.33|51.73|49.33|51.73|49.33|51.67|49.27|0
1654630990000|2022-06-07 19:43:10|51.67|49.27|51.67|49.27|51.67|49.27|51.67|49.27|0
1654631000000|2022-06-07 19:43:20|51.61|49.21|51.61|49.21|51.61|49.21|51.61|49.21|0
1654631010000|2022-06-07 19:43:30|51.67|49.27|51.45|49.05|51.67|49.27|51.45|49.05|0
1654631020000|2022-06-07 19:43:40|51.39|48.99|51.56|49.16|51.56|49.16|51.39|48.99|0
1654631030000|2022-06-07 19:43:50|51.59|49.19|51.47|49.07|51.59|49.19|51.45|49.05|0
1654631040000|2022-06-07 19:44:00|51.5|49.1|51.61|49.21|51.67|49.27|51.39|48.99|0
1654631050000|2022-06-07 19:44:10|51.67|49.27|51.78|49.38|51.78|49.38|51.61|49.21|0
1654631060000|2022-06-07 19:44:20|51.73|49.33|51.81|49.41|51.81|49.41|51.73|49.33|0
1654631070000|2022-06-07 19:44:30|51.9|49.5|51.9|49.5|51.95|49.55|51.9|49.5|0
1654631080000|2022-06-07 19:44:40|51.95|49.55|51.9|49.5|51.95|49.55|51.9|49.5|0
1654631090000|2022-06-07 19:44:50|51.95|49.55|51.84|49.44|51.95|49.55|51.84|49.44|0
1654631100000|2022-06-07 19:45:00|51.95|49.55|51.84|49.44|51.95|49.55|51.84|49.44|0
1654631110000|2022-06-07 19:45:10|51.67|49.27|51.78|49.38|51.9|49.5|51.67|49.27|0
1654631120000|2022-06-07 19:45:20|51.84|49.44|51.95|49.55|51.95|49.55|51.84|49.44|0
1654631130000|2022-06-07 19:45:30|51.9|49.5|52.01|49.61|52.01|49.61|51.9|49.5|0
1654631140000|2022-06-07 19:45:40|52.12|49.72|52.01|49.61|52.12|49.72|52.01|49.61|0
1654631150000|2022-06-07 19:45:50|52.06|49.66|52.01|49.61|52.06|49.66|52.01|49.61|0
1654631160000|2022-06-07 19:46:00|52.06|49.66|52.01|49.61|52.06|49.66|51.95|49.55|0
1654631170000|2022-06-07 19:46:10|51.95|49.55|51.95|49.55|52.01|49.61|51.95|49.55|0
1654631180000|2022-06-07 19:46:20|52.01|49.61|52.12|49.72|52.12|49.72|52.01|49.61|0
1654631190000|2022-06-07 19:46:30|52.06|49.66|52.09|49.69|52.09|49.69|52.06|49.66|0
1654631200000|2022-06-07 19:46:40|52.18|49.78|52.23|49.83|52.23|49.83|52.18|49.78|0
1654631210000|2022-06-07 19:46:50|52.18|49.78|52.18|49.78|52.18|49.78|52.12|49.72|0
1654631220000|2022-06-07 19:47:00|52.01|49.61|52.18|49.78|52.18|49.78|52.01|49.61|0
1654631230000|2022-06-07 19:47:10|52.23|49.83|52.12|49.72|52.23|49.83|52.12|49.72|0
1654631240000|2022-06-07 19:47:20|52.06|49.66|52.12|49.72|52.12|49.72|52.06|49.66|0
1654631250000|2022-06-07 19:47:30|52.06|49.66|51.95|49.55|52.12|49.72|51.95|49.55|0
1654631260000|2022-06-07 19:47:40|51.89|49.49|52.06|49.66|52.06|49.66|51.89|49.49|0
1654631270000|2022-06-07 19:47:50|52.18|49.78|52.18|49.78|52.23|49.83|52.18|49.78|0
1654631280000|2022-06-07 19:48:00|52.23|49.83|52.35|49.95|52.35|49.95|52.23|49.83|0
1654631290000|2022-06-07 19:48:10|52.29|49.89|52.35|49.95|52.35|49.95|52.29|49.89|0
1654631300000|2022-06-07 19:48:20|52.29|49.89|52.29|49.89|52.29|49.89|52.29|49.89|0
1654631310000|2022-06-07 19:48:30|52.35|49.95|52.35|49.95|52.4|50|52.29|49.89|0
1654631320000|2022-06-07 19:48:40|52.29|49.89|52.29|49.89|52.35|49.95|52.29|49.89|0
1654631330000|2022-06-07 19:48:50|52.23|49.83|52.18|49.78|52.23|49.83|52.18|49.78|0
1654631340000|2022-06-07 19:49:00|52.29|49.89|52.35|49.95|52.35|49.95|52.23|49.83|0
1654631350000|2022-06-07 19:49:10|52.4|50|52.4|50|52.46|50.06|52.4|50|0
1654631360000|2022-06-07 19:49:20|52.46|50.06|52.46|50.06|52.46|50.06|52.46|50.06|0
1654631370000|2022-06-07 19:49:30|52.57|50.17|52.52|50.12|52.57|50.17|52.52|50.12|0
1654631380000|2022-06-07 19:49:40|52.57|50.17|52.75|50.35|52.75|50.35|52.57|50.17|0
1654631390000|2022-06-07 19:49:50|52.69|50.29|52.63|50.23|52.69|50.29|52.57|50.17|0
1654631400000|2022-06-07 19:50:00|52.52|50.12|52.63|50.23|52.86|50.46|52.4|50|0
1654631410000|2022-06-07 19:50:10|52.92|50.52|53.15|50.75|53.15|50.75|52.92|50.52|0
1654631420000|2022-06-07 19:50:20|53.09|50.69|52.97|50.57|53.09|50.69|52.97|50.57|0
1654631430000|2022-06-07 19:50:30|53.2|50.8|52.86|50.46|53.2|50.8|52.86|50.46|0
1654631440000|2022-06-07 19:50:40|52.74|50.34|52.69|50.29|52.74|50.34|52.69|50.29|0
1654631450000|2022-06-07 19:50:50|52.52|50.12|52.57|50.17|52.69|50.29|52.46|50.06|0
1654631460000|2022-06-07 19:51:00|52.46|50.06|52.69|50.29|52.69|50.29|52.35|49.95|0
1654631470000|2022-06-07 19:51:10|52.63|50.23|52.52|50.12|52.63|50.23|52.52|50.12|0
1654631480000|2022-06-07 19:51:20|52.63|50.23|52.35|49.95|52.63|50.23|52.35|49.95|0
1654631490000|2022-06-07 19:51:30|52.23|49.83|52.23|49.83|52.29|49.89|52.18|49.78|0
1654631500000|2022-06-07 19:51:40|52.29|49.89|52.23|49.83|52.29|49.89|52.18|49.78|0
1654631510000|2022-06-07 19:51:50|52.29|49.89|52.52|50.12|52.52|50.12|52.29|49.89|0
1654631520000|2022-06-07 19:52:00|52.69|50.29|52.69|50.29|52.8|50.4|52.69|50.29|0
1654631530000|2022-06-07 19:52:10|52.8|50.4|53.15|50.75|53.15|50.75|52.8|50.4|0
1654631540000|2022-06-07 19:52:20|53.09|50.69|53.03|50.63|53.09|50.69|53.03|50.63|0
1654631550000|2022-06-07 19:52:30|53.09|50.69|52.8|50.4|53.09|50.69|52.8|50.4|0
1654631560000|2022-06-07 19:52:40|52.74|50.34|52.74|50.34|52.74|50.34|52.74|50.34|0
1654631570000|2022-06-07 19:52:50|52.86|50.46|52.86|50.46|52.92|50.52|52.86|50.46|0
1654631580000|2022-06-07 19:53:00|52.8|50.4|52.97|50.57|52.97|50.57|52.8|50.4|0
1654631590000|2022-06-07 19:53:10|52.92|50.52|52.86|50.46|52.92|50.52|52.8|50.4|0
1654631600000|2022-06-07 19:53:20|52.92|50.52|52.63|50.23|52.92|50.52|52.63|50.23|0
1654631610000|2022-06-07 19:53:30|52.52|50.12|52.4|50|52.52|50.12|52.34|49.94|0
1654631620000|2022-06-07 19:53:40|52.46|50.06|52.34|49.94|52.46|50.06|52.34|49.94|0
1654631630000|2022-06-07 19:53:50|52.4|50|52.46|50.06|52.46|50.06|52.34|49.94|0
1654631640000|2022-06-07 19:54:00|52.34|49.94|52.52|50.12|52.52|50.12|52.34|49.94|0
1654631650000|2022-06-07 19:54:10|52.63|50.23|52.63|50.23|52.63|50.23|52.52|50.12|0
1654631660000|2022-06-07 19:54:20|52.66|50.26|52.63|50.23|52.66|50.26|52.63|50.23|0
1654631670000|2022-06-07 19:54:30|52.69|50.29|52.63|50.23|52.69|50.29|52.63|50.23|0
1654631680000|2022-06-07 19:54:40|53.03|50.63|53.03|50.63|53.03|50.63|52.97|50.57|0
1654631690000|2022-06-07 19:54:50|53.09|50.69|52.91|50.51|53.09|50.69|52.91|50.51|0
1654631700000|2022-06-07 19:55:00|52.86|50.46|52.97|50.57|53.09|50.69|52.86|50.46|0
1654631710000|2022-06-07 19:55:10|52.86|50.46|52.74|50.34|52.97|50.57|52.74|50.34|0
1654631720000|2022-06-07 19:55:20|52.57|50.17|52.4|50|52.57|50.17|52.4|50|0
1654631730000|2022-06-07 19:55:30|52.43|50.03|52.46|50.06|52.51|50.11|52.43|50.03|0
1654631740000|2022-06-07 19:55:40|52.6|50.2|52.8|50.4|52.8|50.4|52.6|50.2|0
1654631750000|2022-06-07 19:55:50|52.86|50.46|52.8|50.4|52.86|50.46|52.8|50.4|0
1654631760000|2022-06-07 19:56:00|52.86|50.46|52.86|50.46|52.86|50.46|52.8|50.4|0
1654631770000|2022-06-07 19:56:10|52.91|50.51|52.46|50.06|52.91|50.51|52.46|50.06|0
1654631780000|2022-06-07 19:56:20|52.4|50|52.34|49.94|52.4|50|52.34|49.94|0
1654631790000|2022-06-07 19:56:30|52.4|50|52.46|50.06|52.46|50.06|52.4|50|0
1654631800000|2022-06-07 19:56:40|52.34|49.94|52.4|50|52.46|50.06|52.34|49.94|0
1654631810000|2022-06-07 19:56:50|52.34|49.94|52.34|49.94|52.34|49.94|52.34|49.94|0
1654631820000|2022-06-07 19:57:00|52.4|50|52.34|49.94|52.4|50|52.34|49.94|0
1654631840000|2022-06-07 19:57:20|52.4|50|52.4|50|52.4|50|52.4|50|0
1654631850000|2022-06-07 19:57:30|52.46|50.06|52.34|49.94|52.46|50.06|52.34|49.94|0
1654631860000|2022-06-07 19:57:40|52.4|50|52.46|50.06|52.46|50.06|52.4|50|0
1654631870000|2022-06-07 19:57:50|52.4|50|52.46|50.06|52.46|50.06|52.4|50|0
1654631880000|2022-06-07 19:58:00|52.4|50|52.34|49.94|52.4|50|52.34|49.94|0
1654631900000|2022-06-07 19:58:20|52.29|49.89|52.51|50.11|52.51|50.11|52.29|49.89|0
1654631910000|2022-06-07 19:58:30|52.63|50.23|52.4|50|52.63|50.23|52.4|50|0
1654631920000|2022-06-07 19:58:40|52.46|50.06|52.23|49.83|52.46|50.06|52.23|49.83|0
1654631930000|2022-06-07 19:58:50|52.29|49.89|52.46|50.06|52.46|50.06|52.29|49.89|0
1654631940000|2022-06-07 19:59:00|52.4|50|52.23|49.83|52.4|50|52.23|49.83|0
1654631950000|2022-06-07 19:59:10|52.06|49.66|52.12|49.72|52.17|49.77|52.06|49.66|0
1654631960000|2022-06-07 19:59:20|52|49.6|52|49.6|52.06|49.66|52|49.6|0
1654631970000|2022-06-07 19:59:30|52.06|49.66|52|49.6|52.17|49.77|52|49.6|0
1654631980000|2022-06-07 19:59:40|52.23|49.83|52.12|49.72|52.29|49.89|52.12|49.72|0
1654631990000|2022-06-07 19:59:50|52|49.6|51.95|49.55|52|49.6|51.95|49.55|0
1654632000000|2022-06-07 20:00:00|52.12|49.72|51.27|48.87|52.12|49.72|51.22|48.82|0
1654632010000|2022-06-07 20:00:10|51.38|48.98|51.05|48.65|51.38|48.98|51.05|48.65|0
1654632020000|2022-06-07 20:00:20|51.22|48.82|51.22|48.82|51.27|48.87|51.22|48.82|0
1654632030000|2022-06-07 20:00:30|51.27|48.87|51.05|48.65|51.27|48.87|51.05|48.65|0
1654632040000|2022-06-07 20:00:40|50.99|48.59|50.88|48.48|50.99|48.59|50.88|48.48|0
1654632050000|2022-06-07 20:00:50|50.83|48.43|50.71|48.31|50.83|48.43|50.71|48.31|0
1654632060000|2022-06-07 20:01:00|50.66|48.26|50.71|48.31|50.71|48.31|50.66|48.26|0
1654632070000|2022-06-07 20:01:10|50.77|48.37|51.22|48.82|51.22|48.82|50.77|48.37|0
1654632080000|2022-06-07 20:01:20|51.1|48.7|50.99|48.59|51.1|48.7|50.94|48.54|0
1654632090000|2022-06-07 20:01:30|50.83|48.43|50.83|48.43|50.88|48.48|50.83|48.43|0
1654632100000|2022-06-07 20:01:40|50.88|48.48|50.83|48.43|50.88|48.48|50.83|48.43|0
1654632110000|2022-06-07 20:01:50|50.88|48.48|50.83|48.43|50.94|48.54|50.83|48.43|0
1654632120000|2022-06-07 20:02:00|50.88|48.48|50.88|48.48|50.94|48.54|50.88|48.48|0
1654632130000|2022-06-07 20:02:10|50.94|48.54|50.94|48.54|50.94|48.54|50.94|48.54|0
1654632140000|2022-06-07 20:02:20|50.99|48.59|50.99|48.59|50.99|48.59|50.99|48.59|0
1654632150000|2022-06-07 20:02:30|50.94|48.54|50.82|48.42|50.94|48.54|50.82|48.42|0
1654632160000|2022-06-07 20:02:40|50.77|48.37|50.94|48.54|50.94|48.54|50.77|48.37|0
1654632170000|2022-06-07 20:02:50|50.99|48.59|50.94|48.54|50.99|48.59|50.94|48.54|0
1654632180000|2022-06-07 20:03:00|50.99|48.59|50.99|48.59|50.99|48.59|50.99|48.59|0
1654632190000|2022-06-07 20:03:10|50.94|48.54|50.94|48.54|50.94|48.54|50.94|48.54|0
1654632200000|2022-06-07 20:03:20|50.99|48.59|51.05|48.65|51.05|48.65|50.99|48.59|0
1654632210000|2022-06-07 20:03:30|50.99|48.59|51.1|48.7|51.1|48.7|50.99|48.59|0
1654632220000|2022-06-07 20:03:40|51.05|48.65|51.05|48.65|51.1|48.7|51.05|48.65|0
1654632230000|2022-06-07 20:03:50|50.99|48.59|50.88|48.48|50.99|48.59|50.88|48.48|0
1654632240000|2022-06-07 20:04:00|50.94|48.54|50.88|48.48|50.94|48.54|50.88|48.48|0
1654632250000|2022-06-07 20:04:10|50.99|48.59|50.99|48.59|50.99|48.59|50.94|48.54|0
1654632260000|2022-06-07 20:04:20|51.05|48.65|51.05|48.65|51.05|48.65|51.05|48.65|0
1654632270000|2022-06-07 20:04:30|51.1|48.7|51.1|48.7|51.1|48.7|51.1|48.7|0
1654632280000|2022-06-07 20:04:40|51.05|48.65|51.05|48.65|51.05|48.65|51.05|48.65|0
1654632290000|2022-06-07 20:04:50|50.99|48.59|50.99|48.59|51.05|48.65|50.99|48.59|0
1654632320000|2022-06-07 20:05:20|51.05|48.65|50.99|48.59|51.05|48.65|50.93|48.53|0
1654632330000|2022-06-07 20:05:30|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1654632340000|2022-06-07 20:05:40|50.88|48.48|50.93|48.53|50.93|48.53|50.88|48.48|0
1654632350000|2022-06-07 20:05:50|50.99|48.59|50.93|48.53|50.99|48.59|50.93|48.53|0
1654632360000|2022-06-07 20:06:00|50.99|48.59|51.05|48.65|51.05|48.65|50.99|48.59|0
1654632370000|2022-06-07 20:06:10|51.07|48.67|51.16|48.76|51.16|48.76|51.07|48.67|0
1654632400000|2022-06-07 20:06:40|51.18|48.78|51.16|48.76|51.18|48.78|51.16|48.76|0
1654632420000|2022-06-07 20:07:00|51.18|48.78|51.16|48.76|51.18|48.78|51.16|48.76|0
1654632430000|2022-06-07 20:07:10|51.1|48.7|51.1|48.7|51.1|48.7|51.1|48.7|0
1654632440000|2022-06-07 20:07:20|51.13|48.73|51.1|48.7|51.16|48.76|51.1|48.7|0
1654632450000|2022-06-07 20:07:30|51.16|48.76|51.1|48.7|51.16|48.76|51.1|48.7|0
1654632470000|2022-06-07 20:07:50|51.05|48.65|51.1|48.7|51.1|48.7|51.05|48.65|0
1654632480000|2022-06-07 20:08:00|50.99|48.59|50.93|48.53|50.99|48.59|50.93|48.53|0
1654632490000|2022-06-07 20:08:10|50.99|48.59|50.99|48.59|50.99|48.59|50.93|48.53|0
1654632500000|2022-06-07 20:08:20|50.93|48.53|50.99|48.59|50.99|48.59|50.93|48.53|0
1654632510000|2022-06-07 20:08:30|51.04|48.64|51.04|48.64|51.1|48.7|51.04|48.64|0
1654632520000|2022-06-07 20:08:40|51.1|48.7|51.1|48.7|51.1|48.7|51.1|48.7|0
1654632530000|2022-06-07 20:08:50|51.16|48.76|51.16|48.76|51.16|48.76|51.16|48.76|0
1654632540000|2022-06-07 20:09:00|51.21|48.81|51.21|48.81|51.21|48.81|51.21|48.81|0
1654632550000|2022-06-07 20:09:10|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1654632560000|2022-06-07 20:09:20|51.38|48.98|51.38|48.98|51.44|49.04|51.38|48.98|0
1654632570000|2022-06-07 20:09:30|51.35|48.95|51.38|48.98|51.38|48.98|51.35|48.95|0
1654632580000|2022-06-07 20:09:40|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1654632590000|2022-06-07 20:09:50|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1654632600000|2022-06-07 20:10:00|51.21|48.81|51.21|48.81|51.21|48.81|51.21|48.81|0
1654632640000|2022-06-07 20:10:40|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1654632650000|2022-06-07 20:10:50|51.21|48.81|51.21|48.81|51.21|48.81|51.21|48.81|0
1654632660000|2022-06-07 20:11:00|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1654632680000|2022-06-07 20:11:20|51.21|48.81|51.21|48.81|51.21|48.81|51.21|48.81|0
1654632690000|2022-06-07 20:11:30|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1654632720000|2022-06-07 20:12:00|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1654632740000|2022-06-07 20:12:20|51.38|48.98|51.38|48.98|51.38|48.98|51.38|48.98|0
1654632770000|2022-06-07 20:12:50|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1654632780000|2022-06-07 20:13:00|51.27|48.87|51.21|48.81|51.27|48.87|51.21|48.81|0
1654632800000|2022-06-07 20:13:20|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1654632810000|2022-06-07 20:13:30|51.32|48.92|51.32|48.92|51.32|48.92|51.32|48.92|0
1654632820000|2022-06-07 20:13:40|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1654632830000|2022-06-07 20:13:50|51.32|48.92|51.27|48.87|51.32|48.92|51.27|48.87|0
1654632840000|2022-06-07 20:14:00|51.21|48.81|51.21|48.81|51.21|48.81|51.21|48.81|0
1654632880000|2022-06-07 20:14:40|51.27|48.87|51.27|48.87|51.27|48.87|51.21|48.81|0
1654632890000|2022-06-07 20:14:50|51.21|48.81|51.21|48.81|51.21|48.81|51.21|48.81|0
1654632910000|2022-06-07 20:15:10|51.41|48.61|51.41|48.61|51.41|48.61|51.41|48.61|0
1654632960000|2022-06-07 20:16:00|51.46|48.66|51.46|48.66|51.46|48.66|51.46|48.66|0
1654632970000|2022-06-07 20:16:10|51.41|48.61|51.41|48.61|51.41|48.61|51.41|48.61|0
1654633040000|2022-06-07 20:17:20|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1654633050000|2022-06-07 20:17:30|51.19|48.39|51.24|48.44|51.24|48.44|51.19|48.39|0
1654633060000|2022-06-07 20:17:40|51.19|48.39|51.13|48.33|51.24|48.44|51.13|48.33|0
1654633070000|2022-06-07 20:17:50|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1654633080000|2022-06-07 20:18:00|51.02|48.22|51.02|48.22|51.02|48.22|50.96|48.16|0
1654633090000|2022-06-07 20:18:10|51.07|48.27|51.07|48.27|51.07|48.27|51.02|48.22|0
1654633120000|2022-06-07 20:18:40|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1654633130000|2022-06-07 20:18:50|51.24|48.44|51.13|48.33|51.24|48.44|51.13|48.33|0
1654633140000|2022-06-07 20:19:00|51.07|48.27|51.13|48.33|51.13|48.33|51.07|48.27|0
1654633150000|2022-06-07 20:19:10|51.18|48.38|51.18|48.38|51.18|48.38|51.18|48.38|0
1654633170000|2022-06-07 20:19:30|51.24|48.44|51.18|48.38|51.24|48.44|51.18|48.38|0
1654633180000|2022-06-07 20:19:40|51.24|48.44|51.13|48.33|51.24|48.44|51.13|48.33|0
1654633190000|2022-06-07 20:19:50|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1654633200000|2022-06-07 20:20:00|51.13|48.33|51.24|48.44|51.24|48.44|51.13|48.33|0
1654633210000|2022-06-07 20:20:10|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1654633230000|2022-06-07 20:20:30|51.35|48.55|51.41|48.61|51.41|48.61|51.35|48.55|0
1654633240000|2022-06-07 20:20:40|51.35|48.55|51.3|48.5|51.35|48.55|51.3|48.5|0
1654633250000|2022-06-07 20:20:50|51.13|48.33|51.18|48.38|51.18|48.38|51.13|48.33|0
1654633260000|2022-06-07 20:21:00|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1654633270000|2022-06-07 20:21:10|51.13|48.33|51.13|48.33|51.13|48.33|51.07|48.27|0
1654633280000|2022-06-07 20:21:20|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1654633290000|2022-06-07 20:21:30|51.18|48.38|51.07|48.27|51.18|48.38|51.07|48.27|0
1654633300000|2022-06-07 20:21:40|51.13|48.33|51.18|48.38|51.18|48.38|51.13|48.33|0
1654633310000|2022-06-07 20:21:50|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1654633330000|2022-06-07 20:22:10|51.07|48.27|51.07|48.27|51.07|48.27|51.02|48.22|0
1654633340000|2022-06-07 20:22:20|51.02|48.22|51.02|48.22|51.02|48.22|51.02|48.22|0
1654633350000|2022-06-07 20:22:30|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1654633400000|2022-06-07 20:23:20|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654633470000|2022-06-07 20:24:30|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1654633480000|2022-06-07 20:24:40|51.02|48.22|51.07|48.27|51.07|48.27|51.02|48.22|0
1654633500000|2022-06-07 20:25:00|51.02|48.22|51.02|48.22|51.02|48.22|51.02|48.22|0
1654633510000|2022-06-07 20:25:10|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1654633530000|2022-06-07 20:25:30|51.13|48.33|51.02|48.22|51.13|48.33|51.02|48.22|0
1654633540000|2022-06-07 20:25:40|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654633560000|2022-06-07 20:26:00|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654633570000|2022-06-07 20:26:10|50.96|48.16|50.9|48.1|50.96|48.16|50.9|48.1|0
1654633590000|2022-06-07 20:26:30|50.85|48.05|50.85|48.05|50.85|48.05|50.85|48.05|0
1654633600000|2022-06-07 20:26:40|50.79|47.99|50.85|48.05|50.85|48.05|50.79|47.99|0
1654633620000|2022-06-07 20:27:00|50.9|48.1|50.96|48.16|50.96|48.16|50.9|48.1|0
1654633650000|2022-06-07 20:27:30|51.01|48.21|51.01|48.21|51.01|48.21|51.01|48.21|0
1654633660000|2022-06-07 20:27:40|50.96|48.16|50.9|48.1|50.96|48.16|50.9|48.1|0
1654633670000|2022-06-07 20:27:50|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654633680000|2022-06-07 20:28:00|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1654633690000|2022-06-07 20:28:10|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654633700000|2022-06-07 20:28:20|50.85|48.05|50.85|48.05|50.85|48.05|50.85|48.05|0
1654633710000|2022-06-07 20:28:30|50.9|48.1|50.85|48.05|50.9|48.1|50.85|48.05|0
1654633740000|2022-06-07 20:29:00|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1654633760000|2022-06-07 20:29:20|50.74|47.94|50.74|47.94|50.79|47.99|50.74|47.94|0
1654633780000|2022-06-07 20:29:40|50.71|47.91|50.68|47.88|50.71|47.91|50.68|47.88|0
1654633800000|2022-06-07 20:30:00|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1654633810000|2022-06-07 20:30:10|50.63|47.83|50.63|47.83|50.63|47.83|50.63|47.83|0
1654633820000|2022-06-07 20:30:20|50.52|47.72|50.52|47.72|50.52|47.72|50.52|47.72|0
1654633830000|2022-06-07 20:30:30|50.46|47.66|50.52|47.72|50.52|47.72|50.46|47.66|0
1654633840000|2022-06-07 20:30:40|50.63|47.83|50.63|47.83|50.63|47.83|50.52|47.72|0
1654633850000|2022-06-07 20:30:50|50.57|47.77|50.57|47.77|50.57|47.77|50.57|47.77|0
1654633860000|2022-06-07 20:31:00|50.51|47.71|50.57|47.77|50.63|47.83|50.51|47.71|0
1654633870000|2022-06-07 20:31:10|50.63|47.83|50.63|47.83|50.63|47.83|50.57|47.77|0
1654633880000|2022-06-07 20:31:20|50.6|47.8|50.57|47.77|50.63|47.83|50.57|47.77|0
1654633890000|2022-06-07 20:31:30|50.63|47.83|50.57|47.77|50.63|47.83|50.57|47.77|0
1654633920000|2022-06-07 20:32:00|50.62|47.82|50.62|47.82|50.62|47.82|50.62|47.82|0
1654633940000|2022-06-07 20:32:20|50.57|47.77|50.57|47.77|50.57|47.77|50.57|47.77|0
1654633960000|2022-06-07 20:32:40|50.68|47.88|50.62|47.82|50.68|47.88|50.62|47.82|0
1654633970000|2022-06-07 20:32:50|50.65|47.85|50.62|47.82|50.65|47.85|50.62|47.82|0
1654633980000|2022-06-07 20:33:00|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1654634000000|2022-06-07 20:33:20|50.73|47.93|50.73|47.93|50.73|47.93|50.68|47.88|0
1654634010000|2022-06-07 20:33:30|50.76|47.96|50.76|47.96|50.76|47.96|50.76|47.96|0
1654634020000|2022-06-07 20:33:40|50.71|47.91|50.79|47.99|50.79|47.99|50.71|47.91|0
1654634030000|2022-06-07 20:33:50|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1654634050000|2022-06-07 20:34:10|50.71|47.91|50.71|47.91|50.71|47.91|50.71|47.91|0
1654634060000|2022-06-07 20:34:20|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1654634070000|2022-06-07 20:34:30|50.71|47.91|50.71|47.91|50.71|47.91|50.71|47.91|0
1654634080000|2022-06-07 20:34:40|50.68|47.88|50.71|47.91|50.71|47.91|50.68|47.88|0
1654634090000|2022-06-07 20:34:50|50.76|47.96|50.79|47.99|50.79|47.99|50.76|47.96|0
1654634100000|2022-06-07 20:35:00|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1654634110000|2022-06-07 20:35:10|50.79|47.99|50.76|47.96|50.79|47.99|50.76|47.96|0
1654634120000|2022-06-07 20:35:20|50.79|47.99|50.76|47.96|50.79|47.99|50.76|47.96|0
1654634130000|2022-06-07 20:35:30|50.79|47.99|50.76|47.96|50.79|47.99|50.76|47.96|0
1654634140000|2022-06-07 20:35:40|50.79|47.99|50.84|48.04|50.84|48.04|50.73|47.93|0
1654634160000|2022-06-07 20:36:00|50.79|47.99|50.84|48.04|50.84|48.04|50.79|47.99|0
1654634170000|2022-06-07 20:36:10|50.79|47.99|50.84|48.04|50.84|48.04|50.79|47.99|0
1654634180000|2022-06-07 20:36:20|50.68|47.88|50.7|47.9|50.7|47.9|50.68|47.88|0
1654634190000|2022-06-07 20:36:30|50.73|47.93|50.62|47.82|50.73|47.93|50.62|47.82|0
1654634200000|2022-06-07 20:36:40|50.68|47.88|50.7|47.9|50.7|47.9|50.68|47.88|0
1654634210000|2022-06-07 20:36:50|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1654634250000|2022-06-07 20:37:30|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1654634280000|2022-06-07 20:38:00|50.76|47.96|50.76|47.96|50.76|47.96|50.76|47.96|0
1654634290000|2022-06-07 20:38:10|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1654634300000|2022-06-07 20:38:20|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1654634330000|2022-06-07 20:38:50|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1654634340000|2022-06-07 20:39:00|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1654634350000|2022-06-07 20:39:10|50.76|47.96|50.76|47.96|50.76|47.96|50.76|47.96|0
1654634360000|2022-06-07 20:39:20|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1654634370000|2022-06-07 20:39:30|50.76|47.96|50.76|47.96|50.76|47.96|50.76|47.96|0
1654634380000|2022-06-07 20:39:40|50.73|47.93|50.73|47.93|50.76|47.96|50.73|47.93|0
1654634390000|2022-06-07 20:39:50|50.7|47.9|50.7|47.9|50.7|47.9|50.7|47.9|0
1654634400000|2022-06-07 20:40:00|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1654634430000|2022-06-07 20:40:30|50.68|47.88|50.73|47.93|50.73|47.93|50.68|47.88|0
1654634460000|2022-06-07 20:41:00|50.79|47.99|50.79|47.99|50.79|47.99|50.76|47.96|0
1654634470000|2022-06-07 20:41:10|50.73|47.93|50.79|47.99|50.79|47.99|50.73|47.93|0
1654634520000|2022-06-07 20:42:00|50.84|48.04|50.84|48.04|50.84|48.04|50.84|48.04|0
1654634540000|2022-06-07 20:42:20|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654634550000|2022-06-07 20:42:30|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1654634570000|2022-06-07 20:42:50|50.68|47.88|50.68|47.88|50.73|47.93|50.68|47.88|0
1654634580000|2022-06-07 20:43:00|50.73|47.93|50.68|47.88|50.73|47.93|50.68|47.88|0
1654634590000|2022-06-07 20:43:10|50.73|47.93|50.62|47.82|50.73|47.93|50.62|47.82|0
1654634600000|2022-06-07 20:43:20|50.65|47.85|50.68|47.88|50.73|47.93|50.65|47.85|0
1654634640000|2022-06-07 20:44:00|50.62|47.82|50.62|47.82|50.62|47.82|50.62|47.82|0
1654634650000|2022-06-07 20:44:10|50.68|47.88|50.67|47.87|50.68|47.88|50.67|47.87|0
1654634660000|2022-06-07 20:44:20|50.56|47.76|50.56|47.76|50.56|47.76|50.56|47.76|0
1654634670000|2022-06-07 20:44:30|50.51|47.71|50.45|47.65|50.51|47.71|50.45|47.65|0
1654634680000|2022-06-07 20:44:40|50.4|47.6|50.34|47.54|50.4|47.6|50.34|47.54|0
1654634690000|2022-06-07 20:44:50|50.37|47.57|50.45|47.65|50.45|47.65|50.37|47.57|0
1654634700000|2022-06-07 20:45:00|50.43|47.63|50.51|47.71|50.51|47.71|50.4|47.6|0
1654634720000|2022-06-07 20:45:20|50.67|47.87|50.67|47.87|50.67|47.87|50.67|47.87|0
1654634730000|2022-06-07 20:45:30|50.62|47.82|50.62|47.82|50.62|47.82|50.62|47.82|0
1654634740000|2022-06-07 20:45:40|50.56|47.76|50.56|47.76|50.56|47.76|50.56|47.76|0
1654634750000|2022-06-07 20:45:50|50.62|47.82|50.59|47.79|50.62|47.82|50.59|47.79|0
1654634760000|2022-06-07 20:46:00|50.56|47.76|50.62|47.82|50.62|47.82|50.56|47.76|0
1654634770000|2022-06-07 20:46:10|50.67|47.87|50.67|47.87|50.67|47.87|50.67|47.87|0
1654634780000|2022-06-07 20:46:20|50.62|47.82|50.62|47.82|50.62|47.82|50.62|47.82|0
1654634880000|2022-06-07 20:48:00|50.56|47.76|50.51|47.71|50.56|47.76|50.51|47.71|0
1654634910000|2022-06-07 20:48:30|50.53|47.73|50.56|47.76|50.56|47.76|50.53|47.73|0
1654634920000|2022-06-07 20:48:40|50.62|47.82|50.64|47.84|50.64|47.84|50.62|47.82|0
1654634930000|2022-06-07 20:48:50|50.62|47.82|50.62|47.82|50.62|47.82|50.62|47.82|0
1654634940000|2022-06-07 20:49:00|50.56|47.76|50.56|47.76|50.56|47.76|50.56|47.76|0
1654634950000|2022-06-07 20:49:10|50.51|47.71|50.51|47.71|50.51|47.71|50.51|47.71|0
1654634960000|2022-06-07 20:49:20|50.45|47.65|50.4|47.6|50.45|47.65|50.4|47.6|0
1654634980000|2022-06-07 20:49:40|50.45|47.65|50.45|47.65|50.51|47.71|50.45|47.65|0
1654634990000|2022-06-07 20:49:50|50.4|47.6|50.4|47.6|50.4|47.6|50.4|47.6|0
1654635000000|2022-06-07 20:50:00|50.45|47.65|50.45|47.65|50.45|47.65|50.4|47.6|0
1654635010000|2022-06-07 20:50:10|50.51|47.71|50.4|47.6|50.51|47.71|50.4|47.6|0
1654635030000|2022-06-07 20:50:30|50.45|47.65|50.45|47.65|50.45|47.65|50.45|47.65|0
1654635040000|2022-06-07 20:50:40|50.4|47.6|50.45|47.65|50.45|47.65|50.4|47.6|0
1654635050000|2022-06-07 20:50:50|50.4|47.6|50.45|47.65|50.45|47.65|50.4|47.6|0
1654635060000|2022-06-07 20:51:00|50.18|47.38|50.18|47.38|50.18|47.38|50.18|47.38|0
1654635070000|2022-06-07 20:51:10|50.23|47.43|50.18|47.38|50.23|47.43|50.18|47.38|0
1654635100000|2022-06-07 20:51:40|50.12|47.32|50.12|47.32|50.12|47.32|50.12|47.32|0
1654635110000|2022-06-07 20:51:50|50.18|47.38|50.18|47.38|50.18|47.38|50.15|47.35|0
1654635140000|2022-06-07 20:52:20|50.2|47.4|50.18|47.38|50.2|47.4|50.18|47.38|0
1654635150000|2022-06-07 20:52:30|50.23|47.43|50.23|47.43|50.23|47.43|50.23|47.43|0
1654635180000|2022-06-07 20:53:00|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1654635190000|2022-06-07 20:53:10|50.4|47.6|50.45|47.65|50.45|47.65|50.4|47.6|0
1654635200000|2022-06-07 20:53:20|50.34|47.54|50.29|47.49|50.34|47.54|50.29|47.49|0
1654635210000|2022-06-07 20:53:30|50.23|47.43|50.23|47.43|50.23|47.43|50.23|47.43|0
1654635220000|2022-06-07 20:53:40|50.29|47.49|50.29|47.49|50.29|47.49|50.29|47.49|0
1654635230000|2022-06-07 20:53:50|50.31|47.51|50.31|47.51|50.31|47.51|50.31|47.51|0
1654635240000|2022-06-07 20:54:00|50.34|47.54|50.29|47.49|50.34|47.54|50.29|47.49|0
1654635260000|2022-06-07 20:54:20|50.34|47.54|50.4|47.6|50.4|47.6|50.34|47.54|0
1654635270000|2022-06-07 20:54:30|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1654635290000|2022-06-07 20:54:50|50.39|47.59|50.39|47.59|50.39|47.59|50.39|47.59|0
1654635300000|2022-06-07 20:55:00|50.28|47.48|50.23|47.43|50.28|47.48|50.23|47.43|0
1654635310000|2022-06-07 20:55:10|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1654635320000|2022-06-07 20:55:20|50.39|47.59|50.39|47.59|50.39|47.59|50.34|47.54|0
1654635330000|2022-06-07 20:55:30|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1654635340000|2022-06-07 20:55:40|50.39|47.59|50.39|47.59|50.39|47.59|50.39|47.59|0
1654635350000|2022-06-07 20:55:50|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1654635360000|2022-06-07 20:56:00|50.39|47.59|50.39|47.59|50.39|47.59|50.39|47.59|0
1654635370000|2022-06-07 20:56:10|50.45|47.65|50.45|47.65|50.45|47.65|50.45|47.65|0
1654635380000|2022-06-07 20:56:20|50.39|47.59|50.39|47.59|50.45|47.65|50.39|47.59|0
1654635390000|2022-06-07 20:56:30|50.42|47.62|50.34|47.54|50.42|47.62|50.34|47.54|0
1654635410000|2022-06-07 20:56:50|50.39|47.59|50.34|47.54|50.45|47.65|50.34|47.54|0
1654635460000|2022-06-07 20:57:40|50.39|47.59|50.39|47.59|50.39|47.59|50.39|47.59|0
1654635470000|2022-06-07 20:57:50|50.45|47.65|50.5|47.7|50.5|47.7|50.45|47.65|0
1654635480000|2022-06-07 20:58:00|50.48|47.68|50.39|47.59|50.48|47.68|50.39|47.59|0
1654635500000|2022-06-07 20:58:20|50.42|47.62|50.45|47.65|50.45|47.65|50.42|47.62|0
1654635520000|2022-06-07 20:58:40|50.47|47.67|50.45|47.65|50.47|47.67|50.45|47.65|0
1654635540000|2022-06-07 20:59:00|50.39|47.59|50.39|47.59|50.39|47.59|50.39|47.59|0
1654635550000|2022-06-07 20:59:10|50.34|47.54|50.28|47.48|50.34|47.54|50.28|47.48|0
1654635590000|2022-06-07 20:59:50|50.25|47.45|50.42|47.62|50.42|47.62|50.25|47.45|0
1654635600000|2022-06-07 21:00:00|50.33|47.53|50.33|47.53|50.34|47.54|50.33|47.53|0
1654635610000|2022-06-07 21:00:10|50.29|47.49|50.29|47.49|50.29|47.49|50.29|47.49|0
1654635630000|2022-06-07 21:00:30|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1654635640000|2022-06-07 21:00:40|50.29|47.49|50.29|47.49|50.29|47.49|50.29|47.49|0
1654635650000|2022-06-07 21:00:50|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1654635660000|2022-06-07 21:01:00|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1654635700000|2022-06-07 21:01:40|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1654635720000|2022-06-07 21:02:00|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1654635750000|2022-06-07 21:02:30|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1654635760000|2022-06-07 21:02:40|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1654635780000|2022-06-07 21:03:00|50.32|47.52|50.31|47.51|50.32|47.52|50.31|47.51|0
1654635800000|2022-06-07 21:03:20|50.22|47.42|50.22|47.42|50.22|47.42|50.22|47.42|0
1654635830000|2022-06-07 21:03:50|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1654635890000|2022-06-07 21:04:50|50.29|47.49|50.29|47.49|50.29|47.49|50.29|47.49|0
1654635920000|2022-06-07 21:05:20|50.31|47.51|50.31|47.51|50.31|47.51|50.31|47.51|0
1654635960000|2022-06-07 21:06:00|50.32|47.52|50.32|47.52|50.32|47.52|50.32|47.52|0
1654635970000|2022-06-07 21:06:10|50.3|47.5|50.3|47.5|50.3|47.5|50.3|47.5|0
1654635980000|2022-06-07 21:06:20|50.31|47.51|50.31|47.51|50.31|47.51|50.31|47.51|0
1654636000000|2022-06-07 21:06:40|50.3|47.5|50.3|47.5|50.31|47.51|50.3|47.5|0
1654636010000|2022-06-07 21:06:50|50.31|47.51|50.32|47.52|50.34|47.54|50.31|47.51|0
1654636100000|2022-06-07 21:08:20|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1654636110000|2022-06-07 21:08:30|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1654636170000|2022-06-07 21:09:30|50.32|47.52|50.32|47.52|50.32|47.52|50.32|47.52|0
1654636180000|2022-06-07 21:09:40|50.29|47.49|50.29|47.49|50.29|47.49|50.29|47.49|0
1654636200000|2022-06-07 21:10:00|50.3|47.5|50.3|47.5|50.3|47.5|50.3|47.5|0
1654636220000|2022-06-07 21:10:20|50.32|47.52|50.32|47.52|50.32|47.52|50.32|47.52|0
1654636270000|2022-06-07 21:11:10|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1654636320000|2022-06-07 21:12:00|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1654636450000|2022-06-07 21:14:10|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1654636460000|2022-06-07 21:14:20|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1654636510000|2022-06-07 21:15:10|50.28|47.48|50.34|47.54|50.34|47.54|50.28|47.48|0
1654636540000|2022-06-07 21:15:40|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1654636570000|2022-06-07 21:16:10|50.37|47.57|50.37|47.57|50.37|47.57|50.37|47.57|0
1654636680000|2022-06-07 21:18:00|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1654636700000|2022-06-07 21:18:20|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1654636730000|2022-06-07 21:18:50|50.31|47.51|50.31|47.51|50.31|47.51|50.31|47.51|0
1654636750000|2022-06-07 21:19:10|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1654636780000|2022-06-07 21:19:40|50.37|47.57|50.37|47.57|50.37|47.57|50.37|47.57|0
1654636830000|2022-06-07 21:20:30|50.38|47.58|50.38|47.58|50.38|47.58|50.38|47.58|0
1654636840000|2022-06-07 21:20:40|50.37|47.57|50.37|47.57|50.37|47.57|50.37|47.57|0
1654636870000|2022-06-07 21:21:10|50.4|47.6|50.4|47.6|50.4|47.6|50.4|47.6|0
1654637000000|2022-06-07 21:23:20|50.41|47.61|50.41|47.61|50.41|47.61|50.41|47.61|0
1654637010000|2022-06-07 21:23:30|50.4|47.6|50.4|47.6|50.4|47.6|50.4|47.6|0
1654637070000|2022-06-07 21:24:30|50.41|47.61|50.41|47.61|50.41|47.61|50.41|47.61|0
1654637080000|2022-06-07 21:24:40|50.4|47.6|50.4|47.6|50.4|47.6|50.4|47.6|0
1654637110000|2022-06-07 21:25:10|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1654637120000|2022-06-07 21:25:20|50.32|47.52|50.32|47.52|50.32|47.52|50.32|47.52|0
1654637150000|2022-06-07 21:25:50|50.28|47.48|50.28|47.48|50.28|47.48|50.28|47.48|0
1654637170000|2022-06-07 21:26:10|50.34|47.54|50.31|47.51|50.34|47.54|50.31|47.51|0
1654637180000|2022-06-07 21:26:20|50.29|47.49|50.29|47.49|50.29|47.49|50.29|47.49|0
1654637200000|2022-06-07 21:26:40|50.32|47.52|50.32|47.52|50.32|47.52|50.32|47.52|0
1654637250000|2022-06-07 21:27:30|50.28|47.48|50.32|47.52|50.32|47.52|50.28|47.48|0
1654637300000|2022-06-07 21:28:20|50.38|47.58|50.38|47.58|50.38|47.58|50.38|47.58|0
1654637350000|2022-06-07 21:29:10|50.36|47.56|50.36|47.56|50.36|47.56|50.36|47.56|0
1654637370000|2022-06-07 21:29:30|50.22|47.42|50.22|47.42|50.22|47.42|50.22|47.42|0
1654637390000|2022-06-07 21:29:50|50.32|47.52|50.38|47.58|50.38|47.58|50.32|47.52|0
1654637420000|2022-06-07 21:30:20|50.42|47.62|50.42|47.62|50.42|47.62|50.42|47.62|0
1654637440000|2022-06-07 21:30:40|50.41|47.61|50.41|47.61|50.41|47.61|50.41|47.61|0
1654637480000|2022-06-07 21:31:20|50.4|47.6|50.4|47.6|50.4|47.6|50.4|47.6|0
1654637490000|2022-06-07 21:31:30|50.47|47.67|50.47|47.67|50.47|47.67|50.47|47.67|0
1654637530000|2022-06-07 21:32:10|50.48|47.68|50.48|47.68|50.48|47.68|50.48|47.68|0
1654637560000|2022-06-07 21:32:40|50.51|47.71|50.5|47.7|50.51|47.71|50.5|47.7|0
1654637630000|2022-06-07 21:33:50|50.53|47.73|50.56|47.76|50.56|47.76|50.53|47.73|0
1654637640000|2022-06-07 21:34:00|50.55|47.75|50.55|47.75|50.55|47.75|50.55|47.75|0
1654637650000|2022-06-07 21:34:10|50.54|47.74|50.54|47.74|50.54|47.74|50.54|47.74|0
1654637730000|2022-06-07 21:35:30|50.58|47.78|50.59|47.79|50.59|47.79|50.58|47.78|0
1654637740000|2022-06-07 21:35:40|50.58|47.78|50.58|47.78|50.58|47.78|50.58|47.78|0
1654637750000|2022-06-07 21:35:50|50.59|47.79|50.62|47.82|50.62|47.82|50.59|47.79|0
1654637790000|2022-06-07 21:36:30|50.64|47.84|50.66|47.86|50.66|47.86|50.64|47.84|0
1654637800000|2022-06-07 21:36:40|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1654637810000|2022-06-07 21:36:50|50.66|47.86|50.66|47.86|50.66|47.86|50.66|47.86|0
1654637820000|2022-06-07 21:37:00|50.65|47.85|50.65|47.85|50.65|47.85|50.65|47.85|0
1654637840000|2022-06-07 21:37:20|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1654637930000|2022-06-07 21:38:50|50.63|47.83|50.63|47.83|50.63|47.83|50.63|47.83|0
1654637960000|2022-06-07 21:39:20|50.71|47.91|50.66|47.86|50.71|47.91|50.66|47.86|0
1654637980000|2022-06-07 21:39:40|50.65|47.85|50.65|47.85|50.65|47.85|50.65|47.85|0
1654638110000|2022-06-07 21:41:50|50.62|47.82|50.62|47.82|50.62|47.82|50.62|47.82|0
1654638170000|2022-06-07 21:42:50|50.55|47.75|50.52|47.72|50.55|47.75|50.52|47.72|0
1654638230000|2022-06-07 21:43:50|50.53|47.73|50.53|47.73|50.53|47.73|50.53|47.73|0
1654638240000|2022-06-07 21:44:00|50.49|47.69|50.49|47.69|50.49|47.69|50.49|47.69|0
1654638280000|2022-06-07 21:44:40|50.53|47.73|50.53|47.73|50.53|47.73|50.53|47.73|0
1654638300000|2022-06-07 21:45:00|50.54|47.74|50.54|47.74|50.54|47.74|50.54|47.74|0
1654638340000|2022-06-07 21:45:40|50.5|47.7|50.5|47.7|50.5|47.7|50.5|47.7|0
1654638350000|2022-06-07 21:45:50|50.54|47.74|50.54|47.74|50.54|47.74|50.54|47.74|0
1654638360000|2022-06-07 21:46:00|50.52|47.72|50.52|47.72|50.52|47.72|50.52|47.72|0
1654638500000|2022-06-07 21:48:20|50.55|47.75|50.55|47.75|50.55|47.75|50.55|47.75|0
1654638640000|2022-06-07 21:50:40|50.51|47.71|50.59|47.79|50.59|47.79|50.51|47.71|0
1654638710000|2022-06-07 21:51:50|50.58|47.78|50.58|47.78|50.58|47.78|50.58|47.78|0
1654638930000|2022-06-07 21:55:30|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1654638950000|2022-06-07 21:55:50|50.59|47.79|50.59|47.79|50.59|47.79|50.59|47.79|0
1654638980000|2022-06-07 21:56:20|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1654639000000|2022-06-07 21:56:40|50.59|47.79|50.59|47.79|50.59|47.79|50.59|47.79|0
1654639040000|2022-06-07 21:57:20|50.6|47.8|50.59|47.79|50.6|47.8|50.59|47.79|0
1654639060000|2022-06-07 21:57:40|50.58|47.78|50.59|47.79|50.59|47.79|50.58|47.78|0
1654639070000|2022-06-07 21:57:50|50.58|47.78|50.58|47.78|50.58|47.78|50.57|47.77|0
1654639110000|2022-06-07 21:58:30|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1654639120000|2022-06-07 21:58:40|50.58|47.78|50.57|47.77|50.58|47.78|50.57|47.77|0
1654639150000|2022-06-07 21:59:10|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1654639160000|2022-06-07 21:59:20|50.58|47.78|50.58|47.78|50.58|47.78|50.58|47.78|0
1654639170000|2022-06-07 21:59:30|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1654639180000|2022-06-07 21:59:40|50.58|47.78|50.58|47.78|50.58|47.78|50.58|47.78|0
1654639190000|2022-06-07 21:59:50|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1654639200000|2022-06-07 22:00:00|50.34|47.54|50.39|47.59|50.45|47.65|50.34|47.54|0
1654639210000|2022-06-07 22:00:10|50.48|47.68|50.48|47.68|50.48|47.68|50.48|47.68|0
1654639220000|2022-06-07 22:00:20|50.56|47.76|50.86|48.06|50.86|48.06|50.56|47.76|0
1654639230000|2022-06-07 22:00:30|50.84|48.04|50.95|48.15|50.95|48.15|50.84|48.04|0
1654639240000|2022-06-07 22:00:40|50.86|48.06|51.09|48.29|51.09|48.29|50.86|48.06|0
1654639250000|2022-06-07 22:00:50|51.03|48.23|50.98|48.18|51.03|48.23|50.95|48.15|0
1654639260000|2022-06-07 22:01:00|50.89|48.09|50.86|48.06|50.89|48.09|50.86|48.06|0
1654639270000|2022-06-07 22:01:10|50.95|48.15|51.06|48.26|51.06|48.26|50.95|48.15|0
1654639280000|2022-06-07 22:01:20|50.95|48.15|51.03|48.23|51.03|48.23|50.95|48.15|0
1654639290000|2022-06-07 22:01:30|50.98|48.18|50.98|48.18|51|48.2|50.98|48.18|0
1654639300000|2022-06-07 22:01:40|51|48.2|50.98|48.18|51|48.2|50.98|48.18|0
1654639310000|2022-06-07 22:01:50|50.95|48.15|51.06|48.26|51.06|48.26|50.92|48.12|0
1654639320000|2022-06-07 22:02:00|51.03|48.23|51.09|48.29|51.09|48.29|50.95|48.15|0
1654639330000|2022-06-07 22:02:10|51.11|48.31|51.17|48.37|51.17|48.37|51.11|48.31|0
1654639340000|2022-06-07 22:02:20|51.2|48.4|51.2|48.4|51.2|48.4|51.2|48.4|0
1654639350000|2022-06-07 22:02:30|51.03|48.23|51.03|48.23|51.03|48.23|50.97|48.17|0
1654639360000|2022-06-07 22:02:40|51.06|48.26|51.06|48.26|51.09|48.29|51.06|48.26|0
1654639370000|2022-06-07 22:02:50|51.03|48.23|51.03|48.23|51.03|48.23|51.03|48.23|0
1654639380000|2022-06-07 22:03:00|50.97|48.17|51.06|48.26|51.06|48.26|50.97|48.17|0
1654639390000|2022-06-07 22:03:10|51.03|48.23|51.06|48.26|51.06|48.26|51.03|48.23|0
1654639400000|2022-06-07 22:03:20|51.03|48.23|51.09|48.29|51.09|48.29|51.03|48.23|0
1654639420000|2022-06-07 22:03:40|51.03|48.23|51.03|48.23|51.03|48.23|51.03|48.23|0
1654639450000|2022-06-07 22:04:10|51.09|48.29|51.09|48.29|51.09|48.29|51.09|48.29|0
1654639460000|2022-06-07 22:04:20|51.06|48.26|51.06|48.26|51.06|48.26|51.06|48.26|0
1654639480000|2022-06-07 22:04:40|51.03|48.23|51.03|48.23|51.03|48.23|51.03|48.23|0
1654639490000|2022-06-07 22:04:50|51|48.2|51|48.2|51|48.2|51|48.2|0
1654639510000|2022-06-07 22:05:10|50.92|48.12|50.92|48.12|50.92|48.12|50.92|48.12|0
1654639530000|2022-06-07 22:05:30|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1654639540000|2022-06-07 22:05:40|50.86|48.06|50.89|48.09|50.89|48.09|50.86|48.06|0
1654639560000|2022-06-07 22:06:00|50.86|48.06|50.86|48.06|50.86|48.06|50.86|48.06|0
1654639580000|2022-06-07 22:06:20|50.92|48.12|50.92|48.12|50.92|48.12|50.92|48.12|0
1654639600000|2022-06-07 22:06:40|50.86|48.06|50.75|47.95|50.86|48.06|50.75|47.95|0
1654639610000|2022-06-07 22:06:50|50.7|47.9|50.7|47.9|50.7|47.9|50.7|47.9|0
1654639650000|2022-06-07 22:07:30|50.67|47.87|50.67|47.87|50.67|47.87|50.67|47.87|0
1654639660000|2022-06-07 22:07:40|50.53|47.73|50.64|47.84|50.64|47.84|50.53|47.73|0
1654639670000|2022-06-07 22:07:50|50.7|47.9|50.67|47.87|50.7|47.9|50.67|47.87|0
1654639680000|2022-06-07 22:08:00|50.64|47.84|50.64|47.84|50.64|47.84|50.64|47.84|0
1654639740000|2022-06-07 22:09:00|50.69|47.89|50.69|47.89|50.69|47.89|50.69|47.89|0
1654639750000|2022-06-07 22:09:10|50.81|48.01|50.75|47.95|50.81|48.01|50.75|47.95|0
1654639760000|2022-06-07 22:09:20|50.78|47.98|50.81|48.01|50.81|48.01|50.78|47.98|0
1654639790000|2022-06-07 22:09:50|50.75|47.95|50.75|47.95|50.78|47.98|50.75|47.95|0
1654639800000|2022-06-07 22:10:00|50.78|47.98|50.75|47.95|50.78|47.98|50.75|47.95|0
1654639820000|2022-06-07 22:10:20|50.81|48.01|50.81|48.01|50.81|48.01|50.81|48.01|0
1654639830000|2022-06-07 22:10:30|50.8|48|50.8|48|50.8|48|50.8|48|0
1654639840000|2022-06-07 22:10:40|50.86|48.06|50.92|48.12|50.92|48.12|50.86|48.06|0
1654639850000|2022-06-07 22:10:50|50.86|48.06|50.86|48.06|50.86|48.06|50.86|48.06|0
1654639870000|2022-06-07 22:11:10|50.94|48.14|50.97|48.17|50.97|48.17|50.94|48.14|0
1654639880000|2022-06-07 22:11:20|50.94|48.14|50.92|48.12|50.97|48.17|50.92|48.12|0
1654639890000|2022-06-07 22:11:30|50.97|48.17|50.97|48.17|50.97|48.17|50.97|48.17|0
1654639900000|2022-06-07 22:11:40|51.03|48.23|51.08|48.28|51.08|48.28|51.03|48.23|0
1654639910000|2022-06-07 22:11:50|51.05|48.25|51.08|48.28|51.08|48.28|51.03|48.23|0
1654639920000|2022-06-07 22:12:00|51.14|48.34|51.25|48.45|51.25|48.45|51.14|48.34|0
1654639930000|2022-06-07 22:12:10|51.3|48.5|51.36|48.56|51.36|48.56|51.3|48.5|0
1654639940000|2022-06-07 22:12:20|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1654639950000|2022-06-07 22:12:30|51.36|48.56|51.36|48.56|51.36|48.56|51.3|48.5|0
1654639960000|2022-06-07 22:12:40|51.3|48.5|51.42|48.62|51.42|48.62|51.3|48.5|0
1654639970000|2022-06-07 22:12:50|51.47|48.67|51.47|48.67|51.53|48.73|51.47|48.67|0
1654639990000|2022-06-07 22:13:10|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1654640000000|2022-06-07 22:13:20|51.47|48.67|51.42|48.62|51.47|48.67|51.42|48.62|0
1654640020000|2022-06-07 22:13:40|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1654640030000|2022-06-07 22:13:50|51.25|48.45|51.25|48.45|51.25|48.45|51.25|48.45|0
1654640040000|2022-06-07 22:14:00|51.22|48.42|51.25|48.45|51.25|48.45|51.22|48.42|0
1654640050000|2022-06-07 22:14:10|51.14|48.34|51.11|48.31|51.14|48.34|51.11|48.31|0
1654640060000|2022-06-07 22:14:20|51.08|48.28|51.08|48.28|51.08|48.28|51.08|48.28|0
1654640070000|2022-06-07 22:14:30|51.16|48.36|51.25|48.45|51.25|48.45|51.16|48.36|0
1654640080000|2022-06-07 22:14:40|51.22|48.42|51.19|48.39|51.22|48.42|51.19|48.39|0
1654640090000|2022-06-07 22:14:50|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1654640100000|2022-06-07 22:15:00|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1654640120000|2022-06-07 22:15:20|51.39|48.59|51.36|48.56|51.39|48.59|51.36|48.56|0
1654640150000|2022-06-07 22:15:50|51.39|48.59|51.39|48.59|51.39|48.59|51.36|48.56|0
1654640160000|2022-06-07 22:16:00|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1654640170000|2022-06-07 22:16:10|51.25|48.45|51.25|48.45|51.25|48.45|51.25|48.45|0
1654640180000|2022-06-07 22:16:20|51.22|48.42|51.27|48.47|51.27|48.47|51.22|48.42|0
1654640190000|2022-06-07 22:16:30|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1654640200000|2022-06-07 22:16:40|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1654640220000|2022-06-07 22:17:00|51.19|48.39|51.19|48.39|51.19|48.39|51.19|48.39|0
1654640240000|2022-06-07 22:17:20|51.22|48.42|51.25|48.45|51.25|48.45|51.22|48.42|0
1654640250000|2022-06-07 22:17:30|51.22|48.42|51.19|48.39|51.25|48.45|51.19|48.39|0
1654640260000|2022-06-07 22:17:40|51.22|48.42|51.16|48.36|51.22|48.42|51.16|48.36|0
1654640270000|2022-06-07 22:17:50|51.14|48.34|51.11|48.31|51.14|48.34|51.11|48.31|0
1654640280000|2022-06-07 22:18:00|51.08|48.28|51.11|48.31|51.11|48.31|51.08|48.28|0
1654640290000|2022-06-07 22:18:10|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1654640310000|2022-06-07 22:18:30|51.19|48.39|51.16|48.36|51.19|48.39|51.16|48.36|0
1654640320000|2022-06-07 22:18:40|51.08|48.28|51.05|48.25|51.08|48.28|51.05|48.25|0
1654640330000|2022-06-07 22:18:50|51.02|48.22|50.97|48.17|51.02|48.22|50.97|48.17|0
1654640340000|2022-06-07 22:19:00|51.02|48.22|51.02|48.22|51.02|48.22|51.02|48.22|0
1654640350000|2022-06-07 22:19:10|50.99|48.19|50.99|48.19|50.99|48.19|50.99|48.19|0
1654640360000|2022-06-07 22:19:20|51.02|48.22|51.08|48.28|51.08|48.28|51.02|48.22|0
1654640370000|2022-06-07 22:19:30|51.02|48.22|51.02|48.22|51.02|48.22|51.02|48.22|0
1654640380000|2022-06-07 22:19:40|51.05|48.25|51.11|48.31|51.11|48.31|51.05|48.25|0
1654640390000|2022-06-07 22:19:50|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1654640400000|2022-06-07 22:20:00|51.11|48.31|51.11|48.31|51.11|48.31|51.11|48.31|0
1654640410000|2022-06-07 22:20:10|51.08|48.28|51.02|48.22|51.08|48.28|51.02|48.22|0
1654640420000|2022-06-07 22:20:20|50.99|48.19|51.02|48.22|51.02|48.22|50.99|48.19|0
1654640430000|2022-06-07 22:20:30|50.99|48.19|50.97|48.17|50.99|48.19|50.97|48.17|0
1654640440000|2022-06-07 22:20:40|50.91|48.11|50.86|48.06|50.91|48.11|50.86|48.06|0
1654640450000|2022-06-07 22:20:50|50.8|48|50.83|48.03|50.83|48.03|50.8|48|0
1654640460000|2022-06-07 22:21:00|50.86|48.06|50.83|48.03|50.86|48.06|50.83|48.03|0
1654640470000|2022-06-07 22:21:10|50.8|48|50.8|48|50.8|48|50.8|48|0
1654640480000|2022-06-07 22:21:20|50.86|48.06|50.86|48.06|50.86|48.06|50.86|48.06|0
1654640490000|2022-06-07 22:21:30|50.91|48.11|50.86|48.06|50.91|48.11|50.86|48.06|0
1654640500000|2022-06-07 22:21:40|50.8|48|50.86|48.06|50.86|48.06|50.8|48|0
1654640540000|2022-06-07 22:22:20|50.97|48.17|50.91|48.11|50.97|48.17|50.91|48.11|0
1654640550000|2022-06-07 22:22:30|50.88|48.08|50.91|48.11|50.91|48.11|50.88|48.08|0
1654640560000|2022-06-07 22:22:40|50.88|48.08|50.83|48.03|50.88|48.08|50.83|48.03|0
1654640570000|2022-06-07 22:22:50|50.8|48|50.8|48|50.8|48|50.8|48|0
1654640580000|2022-06-07 22:23:00|50.86|48.06|50.86|48.06|50.86|48.06|50.8|48|0
1654640590000|2022-06-07 22:23:10|50.8|48|50.8|48|50.8|48|50.8|48|0
1654640610000|2022-06-07 22:23:30|50.74|47.94|50.77|47.97|50.8|48|50.74|47.94|0
1654640620000|2022-06-07 22:23:40|50.8|48|50.8|48|50.83|48.03|50.8|48|0
1654640630000|2022-06-07 22:23:50|50.85|48.05|50.8|48|50.85|48.05|50.8|48|0
1654640640000|2022-06-07 22:24:00|50.85|48.05|50.91|48.11|50.94|48.14|50.85|48.05|0
1654640650000|2022-06-07 22:24:10|50.94|48.14|50.94|48.14|50.94|48.14|50.91|48.11|0
1654640660000|2022-06-07 22:24:20|50.91|48.11|50.85|48.05|50.91|48.11|50.85|48.05|0
1654640670000|2022-06-07 22:24:30|50.91|48.11|50.94|48.14|50.94|48.14|50.91|48.11|0
1654640680000|2022-06-07 22:24:40|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1654640690000|2022-06-07 22:24:50|50.94|48.14|50.97|48.17|50.97|48.17|50.94|48.14|0
1654640700000|2022-06-07 22:25:00|51.02|48.22|51.08|48.28|51.08|48.28|51.02|48.22|0
1654640710000|2022-06-07 22:25:10|51.13|48.33|51.19|48.39|51.19|48.39|51.13|48.33|0
1654640720000|2022-06-07 22:25:20|51.24|48.44|51.19|48.39|51.24|48.44|51.13|48.33|0
1654640730000|2022-06-07 22:25:30|51.13|48.33|51.13|48.33|51.13|48.33|51.08|48.28|0
1654640740000|2022-06-07 22:25:40|51.08|48.28|51.13|48.33|51.13|48.33|51.08|48.28|0
1654640750000|2022-06-07 22:25:50|51.08|48.28|50.91|48.11|51.08|48.28|50.91|48.11|0
1654640760000|2022-06-07 22:26:00|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654640770000|2022-06-07 22:26:10|51.02|48.22|50.96|48.16|51.02|48.22|50.96|48.16|0
1654640780000|2022-06-07 22:26:20|50.91|48.11|50.88|48.08|50.91|48.11|50.88|48.08|0
1654640790000|2022-06-07 22:26:30|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1654640800000|2022-06-07 22:26:40|50.85|48.05|50.8|48|50.85|48.05|50.8|48|0
1654640820000|2022-06-07 22:27:00|50.85|48.05|50.8|48|50.85|48.05|50.8|48|0
1654640830000|2022-06-07 22:27:10|50.74|47.94|50.8|48|50.8|48|50.74|47.94|0
1654640860000|2022-06-07 22:27:40|50.82|48.02|50.85|48.05|50.85|48.05|50.82|48.02|0
1654640870000|2022-06-07 22:27:50|50.82|48.02|50.8|48|50.82|48.02|50.8|48|0
1654640880000|2022-06-07 22:28:00|50.85|48.05|50.91|48.11|50.91|48.11|50.85|48.05|0
1654640890000|2022-06-07 22:28:10|50.88|48.08|50.8|48|50.88|48.08|50.8|48|0
1654640900000|2022-06-07 22:28:20|50.85|48.05|50.91|48.11|50.91|48.11|50.85|48.05|0
1654640910000|2022-06-07 22:28:30|50.93|48.13|50.91|48.11|50.93|48.13|50.91|48.11|0
1654640920000|2022-06-07 22:28:40|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1654640930000|2022-06-07 22:28:50|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654640940000|2022-06-07 22:29:00|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1654640950000|2022-06-07 22:29:10|50.96|48.16|51.02|48.22|51.02|48.22|50.96|48.16|0
1654640960000|2022-06-07 22:29:20|50.99|48.19|50.99|48.19|50.99|48.19|50.99|48.19|0
1654640970000|2022-06-07 22:29:30|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654640980000|2022-06-07 22:29:40|50.91|48.11|50.93|48.13|50.96|48.16|50.91|48.11|0
1654640990000|2022-06-07 22:29:50|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654641000000|2022-06-07 22:30:00|51.02|48.22|51.02|48.22|51.02|48.22|51.02|48.22|0
1654641010000|2022-06-07 22:30:10|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654641030000|2022-06-07 22:30:30|50.91|48.11|50.88|48.08|50.91|48.11|50.88|48.08|0
1654641040000|2022-06-07 22:30:40|50.85|48.05|50.85|48.05|50.85|48.05|50.85|48.05|0
1654641050000|2022-06-07 22:30:50|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1654641060000|2022-06-07 22:31:00|50.93|48.13|50.96|48.16|50.96|48.16|50.91|48.11|0
1654641110000|2022-06-07 22:31:50|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1654641120000|2022-06-07 22:32:00|50.93|48.13|50.96|48.16|50.96|48.16|50.91|48.11|0
1654641130000|2022-06-07 22:32:10|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1654641140000|2022-06-07 22:32:20|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654641150000|2022-06-07 22:32:30|51.02|48.22|50.96|48.16|51.02|48.22|50.96|48.16|0
1654641160000|2022-06-07 22:32:40|51.02|48.22|50.96|48.16|51.02|48.22|50.96|48.16|0
1654641170000|2022-06-07 22:32:50|50.91|48.11|50.96|48.16|50.96|48.16|50.91|48.11|0
1654641180000|2022-06-07 22:33:00|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1654641190000|2022-06-07 22:33:10|50.88|48.08|50.91|48.11|50.91|48.11|50.88|48.08|0
1654641210000|2022-06-07 22:33:30|50.85|48.05|50.85|48.05|50.85|48.05|50.85|48.05|0
1654641220000|2022-06-07 22:33:40|50.8|48|50.8|48|50.8|48|50.8|48|0
1654641230000|2022-06-07 22:33:50|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1654641240000|2022-06-07 22:34:00|50.77|47.97|50.85|48.05|50.85|48.05|50.77|47.97|0
1654641250000|2022-06-07 22:34:10|50.8|48|50.8|48|50.8|48|50.8|48|0
1654641270000|2022-06-07 22:34:30|50.74|47.94|50.79|47.99|50.79|47.99|50.74|47.94|0
1654641280000|2022-06-07 22:34:40|50.85|48.05|50.85|48.05|50.85|48.05|50.85|48.05|0
1654641290000|2022-06-07 22:34:50|50.79|47.99|50.74|47.94|50.79|47.99|50.74|47.94|0
1654641300000|2022-06-07 22:35:00|50.79|47.99|50.91|48.11|50.91|48.11|50.79|47.99|0
1654641310000|2022-06-07 22:35:10|50.85|48.05|50.85|48.05|50.91|48.11|50.85|48.05|0
1654641320000|2022-06-07 22:35:20|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1654641330000|2022-06-07 22:35:30|50.74|47.94|50.74|47.94|50.74|47.94|50.68|47.88|0
1654641340000|2022-06-07 22:35:40|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1654641350000|2022-06-07 22:35:50|50.74|47.94|50.71|47.91|50.74|47.94|50.71|47.91|0
1654641360000|2022-06-07 22:36:00|50.74|47.94|50.63|47.83|50.74|47.94|50.63|47.83|0
1654641370000|2022-06-07 22:36:10|50.68|47.88|50.74|47.94|50.74|47.94|50.63|47.83|0
1654641380000|2022-06-07 22:36:20|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1654641420000|2022-06-07 22:37:00|50.82|48.02|50.79|47.99|50.85|48.05|50.79|47.99|0
1654641440000|2022-06-07 22:37:20|50.74|47.94|50.68|47.88|50.74|47.94|50.68|47.88|0
1654641470000|2022-06-07 22:37:50|50.74|47.94|50.68|47.88|50.74|47.94|50.68|47.88|0
1654641510000|2022-06-07 22:38:30|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1654641520000|2022-06-07 22:38:40|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1654641530000|2022-06-07 22:38:50|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1654641550000|2022-06-07 22:39:10|50.46|47.66|50.46|47.66|50.46|47.66|50.46|47.66|0
1654641560000|2022-06-07 22:39:20|50.52|47.72|50.57|47.77|50.57|47.77|50.52|47.72|0
1654641570000|2022-06-07 22:39:30|50.52|47.72|50.52|47.72|50.52|47.72|50.52|47.72|0
1654641590000|2022-06-07 22:39:50|50.57|47.77|50.57|47.77|50.57|47.77|50.57|47.77|0
1654641620000|2022-06-07 22:40:20|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1654641640000|2022-06-07 22:40:40|50.71|47.91|50.74|47.94|50.74|47.94|50.71|47.91|0
1654641660000|2022-06-07 22:41:00|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1654641690000|2022-06-07 22:41:30|50.63|47.83|50.68|47.88|50.68|47.88|50.63|47.83|0
1654641710000|2022-06-07 22:41:50|50.65|47.85|50.65|47.85|50.65|47.85|50.65|47.85|0
1654641720000|2022-06-07 22:42:00|50.63|47.83|50.63|47.83|50.63|47.83|50.63|47.83|0
1654641750000|2022-06-07 22:42:30|50.65|47.85|50.68|47.88|50.68|47.88|50.65|47.85|0
1654641810000|2022-06-07 22:43:30|50.57|47.77|50.68|47.88|50.68|47.88|50.57|47.77|0
1654641840000|2022-06-07 22:44:00|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1654641850000|2022-06-07 22:44:10|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1654641880000|2022-06-07 22:44:40|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654641900000|2022-06-07 22:45:00|50.85|48.05|50.85|48.05|50.85|48.05|50.85|48.05|0
1654641960000|2022-06-07 22:46:00|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654641980000|2022-06-07 22:46:20|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654641990000|2022-06-07 22:46:30|50.85|48.05|50.79|47.99|50.85|48.05|50.79|47.99|0
1654642000000|2022-06-07 22:46:40|50.85|48.05|50.79|47.99|50.85|48.05|50.79|47.99|0
1654642010000|2022-06-07 22:46:50|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1654642020000|2022-06-07 22:47:00|50.76|47.96|50.76|47.96|50.76|47.96|50.76|47.96|0
1654642030000|2022-06-07 22:47:10|50.73|47.93|50.68|47.88|50.73|47.93|50.68|47.88|0
1654642050000|2022-06-07 22:47:30|50.65|47.85|50.62|47.82|50.65|47.85|50.62|47.82|0
1654642060000|2022-06-07 22:47:40|50.65|47.85|50.65|47.85|50.65|47.85|50.62|47.82|0
1654642070000|2022-06-07 22:47:50|50.62|47.82|50.62|47.82|50.62|47.82|50.62|47.82|0
1654642080000|2022-06-07 22:48:00|50.59|47.79|50.59|47.79|50.59|47.79|50.59|47.79|0
1654642090000|2022-06-07 22:48:10|50.57|47.77|50.62|47.82|50.62|47.82|50.57|47.77|0
1654642100000|2022-06-07 22:48:20|50.57|47.77|50.57|47.77|50.57|47.77|50.57|47.77|0
1654642170000|2022-06-07 22:49:30|50.51|47.71|50.51|47.71|50.51|47.71|50.51|47.71|0
1654642180000|2022-06-07 22:49:40|50.46|47.66|50.51|47.71|50.54|47.74|50.46|47.66|0
1654642250000|2022-06-07 22:50:50|50.57|47.77|50.51|47.71|50.57|47.77|50.51|47.71|0
1654642260000|2022-06-07 22:51:00|50.48|47.68|50.46|47.66|50.48|47.68|50.46|47.66|0
1654642270000|2022-06-07 22:51:10|50.48|47.68|50.51|47.71|50.51|47.71|50.46|47.66|0
1654642280000|2022-06-07 22:51:20|50.46|47.66|50.46|47.66|50.46|47.66|50.46|47.66|0
1654642300000|2022-06-07 22:51:40|50.43|47.63|50.43|47.63|50.43|47.63|50.43|47.63|0
1654642310000|2022-06-07 22:51:50|50.4|47.6|50.4|47.6|50.4|47.6|50.4|47.6|0
1654642330000|2022-06-07 22:52:10|50.51|47.71|50.51|47.71|50.51|47.71|50.51|47.71|0
1654642340000|2022-06-07 22:52:20|50.48|47.68|50.46|47.66|50.48|47.68|50.46|47.66|0
1654642350000|2022-06-07 22:52:30|50.43|47.63|50.43|47.63|50.43|47.63|50.43|47.63|0
1654642360000|2022-06-07 22:52:40|50.46|47.66|50.46|47.66|50.46|47.66|50.46|47.66|0
1654642370000|2022-06-07 22:52:50|50.48|47.68|50.46|47.66|50.48|47.68|50.46|47.66|0
1654642430000|2022-06-07 22:53:50|50.57|47.77|50.57|47.77|50.57|47.77|50.57|47.77|0
1654642440000|2022-06-07 22:54:00|50.62|47.82|50.68|47.88|50.68|47.88|50.62|47.82|0
1654642450000|2022-06-07 22:54:10|50.7|47.9|50.7|47.9|50.7|47.9|50.7|47.9|0
1654642460000|2022-06-07 22:54:20|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1654642480000|2022-06-07 22:54:40|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1654642490000|2022-06-07 22:54:50|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1654642500000|2022-06-07 22:55:00|50.79|47.99|50.79|47.99|50.79|47.99|50.76|47.96|0
1654642560000|2022-06-07 22:56:00|50.73|47.93|50.79|47.99|50.79|47.99|50.73|47.93|0
1654642570000|2022-06-07 22:56:10|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1654642600000|2022-06-07 22:56:40|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1654642610000|2022-06-07 22:56:50|50.62|47.82|50.68|47.88|50.68|47.88|50.62|47.82|0
1654642620000|2022-06-07 22:57:00|50.67|47.87|50.62|47.82|50.67|47.87|50.62|47.82|0
1654642650000|2022-06-07 22:57:30|50.59|47.79|50.59|47.79|50.59|47.79|50.59|47.79|0
1654642670000|2022-06-07 22:57:50|50.56|47.76|50.56|47.76|50.56|47.76|50.56|47.76|0
1654642690000|2022-06-07 22:58:10|50.62|47.82|50.62|47.82|50.62|47.82|50.62|47.82|0
1654642700000|2022-06-07 22:58:20|50.67|47.87|50.67|47.87|50.67|47.87|50.67|47.87|0
1654642710000|2022-06-07 22:58:30|50.65|47.85|50.65|47.85|50.65|47.85|50.65|47.85|0
1654642720000|2022-06-07 22:58:40|50.62|47.82|50.56|47.76|50.62|47.82|50.56|47.76|0
1654642740000|2022-06-07 22:59:00|50.62|47.82|50.65|47.85|50.65|47.85|50.62|47.82|0
1654642750000|2022-06-07 22:59:10|50.62|47.82|50.67|47.87|50.67|47.87|50.62|47.82|0
1654642780000|2022-06-07 22:59:40|50.73|47.93|50.78|47.98|50.78|47.98|50.73|47.93|0
1654642790000|2022-06-07 22:59:50|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1654642800000|2022-06-07 23:00:00|50.78|47.98|50.78|47.98|50.81|48.01|50.78|47.98|0
1654642810000|2022-06-07 23:00:10|50.76|47.96|50.78|47.98|50.78|47.98|50.73|47.93|0
1654642820000|2022-06-07 23:00:20|50.81|48.01|50.73|47.93|50.81|48.01|50.73|47.93|0
1654642830000|2022-06-07 23:00:30|50.76|47.96|50.76|47.96|50.76|47.96|50.76|47.96|0
1654642840000|2022-06-07 23:00:40|50.78|47.98|50.78|47.98|50.78|47.98|50.73|47.93|0
1654642850000|2022-06-07 23:00:50|50.84|48.04|50.84|48.04|50.84|48.04|50.84|48.04|0
1654642880000|2022-06-07 23:01:20|50.81|48.01|50.78|47.98|50.81|48.01|50.78|47.98|0
1654642900000|2022-06-07 23:01:40|50.75|47.95|50.75|47.95|50.75|47.95|50.75|47.95|0
1654642920000|2022-06-07 23:02:00|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1654642940000|2022-06-07 23:02:20|50.78|47.98|50.73|47.93|50.78|47.98|50.73|47.93|0
1654642990000|2022-06-07 23:03:10|50.78|47.98|50.78|47.98|50.78|47.98|50.78|47.98|0
1654643040000|2022-06-07 23:04:00|50.84|48.04|50.89|48.09|50.89|48.09|50.84|48.04|0
1654643060000|2022-06-07 23:04:20|50.84|48.04|50.84|48.04|50.84|48.04|50.84|48.04|0
1654643070000|2022-06-07 23:04:30|50.86|48.06|50.86|48.06|50.89|48.09|50.86|48.06|0
1654643080000|2022-06-07 23:04:40|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1654643120000|2022-06-07 23:05:20|50.95|48.15|50.95|48.15|50.95|48.15|50.95|48.15|0
1654643130000|2022-06-07 23:05:30|50.98|48.18|50.95|48.15|51|48.2|50.95|48.15|0
1654643140000|2022-06-07 23:05:40|51|48.2|50.95|48.15|51|48.2|50.95|48.15|0
1654643150000|2022-06-07 23:05:50|51|48.2|51|48.2|51|48.2|51|48.2|0
1654643200000|2022-06-07 23:06:40|50.95|48.15|50.95|48.15|50.95|48.15|50.95|48.15|0
1654643230000|2022-06-07 23:07:10|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1654643370000|2022-06-07 23:09:30|50.95|48.15|50.95|48.15|50.95|48.15|50.95|48.15|0
1654643380000|2022-06-07 23:09:40|50.89|48.09|50.89|48.09|50.89|48.09|50.84|48.04|0
1654643440000|2022-06-07 23:10:40|50.95|48.15|50.95|48.15|50.95|48.15|50.95|48.15|0
1654643460000|2022-06-07 23:11:00|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1654643510000|2022-06-07 23:11:50|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1654643520000|2022-06-07 23:12:00|50.86|48.06|50.89|48.09|50.89|48.09|50.86|48.06|0
1654643530000|2022-06-07 23:12:10|50.86|48.06|50.83|48.03|50.86|48.06|50.83|48.03|0
1654643540000|2022-06-07 23:12:20|50.86|48.06|50.83|48.03|50.86|48.06|50.83|48.03|0
1654643550000|2022-06-07 23:12:30|50.78|47.98|50.78|47.98|50.78|47.98|50.78|47.98|0
1654643580000|2022-06-07 23:13:00|50.83|48.03|50.81|48.01|50.83|48.03|50.81|48.01|0
1654643590000|2022-06-07 23:13:10|50.78|47.98|50.78|47.98|50.78|47.98|50.78|47.98|0
1654643610000|2022-06-07 23:13:30|50.75|47.95|50.72|47.92|50.75|47.95|50.72|47.92|0
1654643620000|2022-06-07 23:13:40|50.78|47.98|50.78|47.98|50.78|47.98|50.78|47.98|0
1654643650000|2022-06-07 23:14:10|50.72|47.92|50.72|47.92|50.72|47.92|50.72|47.92|0
1654643700000|2022-06-07 23:15:00|50.78|47.98|50.83|48.03|50.83|48.03|50.78|47.98|0
1654643710000|2022-06-07 23:15:10|50.86|48.06|50.83|48.03|50.86|48.06|50.83|48.03|0
1654643720000|2022-06-07 23:15:20|50.8|48|50.83|48.03|50.83|48.03|50.8|48|0
1654643750000|2022-06-07 23:15:50|50.89|48.09|50.83|48.03|50.89|48.09|50.83|48.03|0
1654643760000|2022-06-07 23:16:00|50.78|47.98|50.78|47.98|50.78|47.98|50.78|47.98|0
1654643770000|2022-06-07 23:16:10|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1654643850000|2022-06-07 23:17:30|50.89|48.09|50.86|48.06|50.89|48.09|50.86|48.06|0
1654643860000|2022-06-07 23:17:40|50.89|48.09|50.91|48.11|50.91|48.11|50.86|48.06|0
1654643870000|2022-06-07 23:17:50|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1654643890000|2022-06-07 23:18:10|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1654643910000|2022-06-07 23:18:30|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1654643920000|2022-06-07 23:18:40|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1654643930000|2022-06-07 23:18:50|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1654643940000|2022-06-07 23:19:00|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1654643950000|2022-06-07 23:19:10|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1654643960000|2022-06-07 23:19:20|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1654643970000|2022-06-07 23:19:30|51|48.2|51|48.2|51|48.2|51|48.2|0
1654643980000|2022-06-07 23:19:40|50.94|48.14|50.94|48.14|50.97|48.17|50.94|48.14|0
1654643990000|2022-06-07 23:19:50|51|48.2|51|48.2|51|48.2|51|48.2|0
1654644000000|2022-06-07 23:20:00|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1654644030000|2022-06-07 23:20:30|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1654644080000|2022-06-07 23:21:20|50.91|48.11|50.91|48.11|50.91|48.11|50.91|48.11|0
1654644090000|2022-06-07 23:21:30|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1654644100000|2022-06-07 23:21:40|50.94|48.14|50.94|48.14|50.94|48.14|50.89|48.09|0
1654644120000|2022-06-07 23:22:00|51|48.2|51|48.2|51|48.2|51|48.2|0
1654644130000|2022-06-07 23:22:10|50.94|48.14|50.91|48.11|50.94|48.14|50.91|48.11|0
1654644140000|2022-06-07 23:22:20|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1654644170000|2022-06-07 23:22:50|50.83|48.03|50.77|47.97|50.83|48.03|50.77|47.97|0
1654644190000|2022-06-07 23:23:10|50.83|48.03|50.77|47.97|50.83|48.03|50.77|47.97|0
1654644200000|2022-06-07 23:23:20|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1654644210000|2022-06-07 23:23:30|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1654644240000|2022-06-07 23:24:00|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1654644260000|2022-06-07 23:24:20|51|48.2|51|48.2|51|48.2|50.97|48.17|0
1654644270000|2022-06-07 23:24:30|50.97|48.17|50.97|48.17|50.97|48.17|50.97|48.17|0
1654644290000|2022-06-07 23:24:50|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1654644310000|2022-06-07 23:25:10|51|48.2|51|48.2|51|48.2|51|48.2|0
1654644330000|2022-06-07 23:25:30|51.05|48.25|51.05|48.25|51.05|48.25|51.05|48.25|0
1654644350000|2022-06-07 23:25:50|51.11|48.31|51.11|48.31|51.11|48.31|51.11|48.31|0
1654644370000|2022-06-07 23:26:10|51.16|48.36|51.16|48.36|51.16|48.36|51.16|48.36|0
1654644380000|2022-06-07 23:26:20|51.22|48.42|51.22|48.42|51.22|48.42|51.22|48.42|0
1654644400000|2022-06-07 23:26:40|51.16|48.36|51.16|48.36|51.16|48.36|51.16|48.36|0
1654644410000|2022-06-07 23:26:50|51.22|48.42|51.16|48.36|51.22|48.42|51.16|48.36|0
1654644420000|2022-06-07 23:27:00|51.22|48.42|51.11|48.31|51.22|48.42|51.11|48.31|0
1654644430000|2022-06-07 23:27:10|51.16|48.36|51.16|48.36|51.16|48.36|51.16|48.36|0
1654644470000|2022-06-07 23:27:50|51.11|48.31|51.11|48.31|51.11|48.31|51.11|48.31|0
1654644560000|2022-06-07 23:29:20|51.05|48.25|51.05|48.25|51.05|48.25|51.05|48.25|0
1654644570000|2022-06-07 23:29:30|50.99|48.19|50.99|48.19|50.99|48.19|50.99|48.19|0
1654644580000|2022-06-07 23:29:40|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1654644590000|2022-06-07 23:29:50|50.99|48.19|50.94|48.14|50.99|48.19|50.94|48.14|0
1654644600000|2022-06-07 23:30:00|50.99|48.19|50.99|48.19|50.99|48.19|50.99|48.19|0
1654644610000|2022-06-07 23:30:10|51.05|48.25|50.99|48.19|51.05|48.25|50.99|48.19|0
1654644640000|2022-06-07 23:30:40|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1654644660000|2022-06-07 23:31:00|50.88|48.08|50.77|47.97|50.88|48.08|50.77|47.97|0
1654644680000|2022-06-07 23:31:20|50.72|47.92|50.72|47.92|50.72|47.92|50.69|47.89|0
1654644690000|2022-06-07 23:31:30|50.66|47.86|50.66|47.86|50.66|47.86|50.66|47.86|0
1654644710000|2022-06-07 23:31:50|50.72|47.92|50.66|47.86|50.72|47.92|50.66|47.86|0
1654644720000|2022-06-07 23:32:00|50.61|47.81|50.61|47.81|50.61|47.81|50.61|47.81|0
1654644730000|2022-06-07 23:32:10|50.55|47.75|50.55|47.75|50.55|47.75|50.55|47.75|0
1654644740000|2022-06-07 23:32:20|50.61|47.81|50.55|47.75|50.61|47.81|50.55|47.75|0
1654644760000|2022-06-07 23:32:40|50.52|47.72|50.52|47.72|50.52|47.72|50.52|47.72|0
1654644770000|2022-06-07 23:32:50|50.55|47.75|50.55|47.75|50.55|47.75|50.49|47.69|0
1654644780000|2022-06-07 23:33:00|50.49|47.69|50.49|47.69|50.49|47.69|50.49|47.69|0
1654644810000|2022-06-07 23:33:30|50.55|47.75|50.58|47.78|50.58|47.78|50.55|47.75|0
1654644820000|2022-06-07 23:33:40|50.6|47.8|50.52|47.72|50.6|47.8|50.49|47.69|0
1654644830000|2022-06-07 23:33:50|50.49|47.69|50.49|47.69|50.49|47.69|50.49|47.69|0
1654644850000|2022-06-07 23:34:10|50.47|47.67|50.49|47.69|50.49|47.69|50.47|47.67|0
1654644860000|2022-06-07 23:34:20|50.44|47.64|50.49|47.69|50.49|47.69|50.44|47.64|0
1654644880000|2022-06-07 23:34:40|50.44|47.64|50.44|47.64|50.44|47.64|50.44|47.64|0
1654644890000|2022-06-07 23:34:50|50.41|47.61|50.33|47.53|50.41|47.61|50.33|47.53|0
1654644900000|2022-06-07 23:35:00|50.27|47.47|50.38|47.58|50.38|47.58|50.27|47.47|0
1654644910000|2022-06-07 23:35:10|50.44|47.64|50.44|47.64|50.44|47.64|50.44|47.64|0
1654644920000|2022-06-07 23:35:20|50.33|47.53|50.38|47.58|50.38|47.58|50.33|47.53|0
1654644930000|2022-06-07 23:35:30|50.44|47.64|50.44|47.64|50.44|47.64|50.44|47.64|0
1654644940000|2022-06-07 23:35:40|50.38|47.58|50.44|47.64|50.44|47.64|50.35|47.55|0
1654644950000|2022-06-07 23:35:50|50.6|47.8|50.6|47.8|50.6|47.8|50.57|47.77|0
1654644960000|2022-06-07 23:36:00|50.55|47.75|50.52|47.72|50.55|47.75|50.52|47.72|0
1654644970000|2022-06-07 23:36:10|50.55|47.75|50.49|47.69|50.55|47.75|50.49|47.69|0
1654644990000|2022-06-07 23:36:30|50.44|47.64|50.38|47.58|50.44|47.64|50.38|47.58|0
1654645010000|2022-06-07 23:36:50|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1654645020000|2022-06-07 23:37:00|50.33|47.53|50.27|47.47|50.33|47.53|50.27|47.47|0
1654645030000|2022-06-07 23:37:10|50.33|47.53|50.38|47.58|50.38|47.58|50.33|47.53|0
1654645050000|2022-06-07 23:37:30|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1654645060000|2022-06-07 23:37:40|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1654645070000|2022-06-07 23:37:50|50.27|47.47|50.3|47.5|50.3|47.5|50.27|47.47|0
1654645080000|2022-06-07 23:38:00|50.33|47.53|50.27|47.47|50.33|47.53|50.27|47.47|0
1654645090000|2022-06-07 23:38:10|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1654645100000|2022-06-07 23:38:20|50.27|47.47|50.22|47.42|50.27|47.47|50.22|47.42|0
1654645120000|2022-06-07 23:38:40|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1654645130000|2022-06-07 23:38:50|50.35|47.55|50.33|47.53|50.35|47.55|50.33|47.53|0
1654645140000|2022-06-07 23:39:00|50.3|47.5|50.33|47.53|50.33|47.53|50.27|47.47|0
1654645150000|2022-06-07 23:39:10|50.38|47.58|50.33|47.53|50.38|47.58|50.33|47.53|0
1654645180000|2022-06-07 23:39:40|50.27|47.47|50.27|47.47|50.33|47.53|50.27|47.47|0
1654645190000|2022-06-07 23:39:50|50.24|47.44|50.27|47.47|50.27|47.47|50.24|47.44|0
1654645200000|2022-06-07 23:40:00|50.24|47.44|50.22|47.42|50.24|47.44|50.22|47.42|0
1654645220000|2022-06-07 23:40:20|50.16|47.36|50.16|47.36|50.16|47.36|50.16|47.36|0
1654645240000|2022-06-07 23:40:40|50.22|47.42|50.22|47.42|50.22|47.42|50.22|47.42|0
1654645250000|2022-06-07 23:40:50|50.27|47.47|50.22|47.42|50.27|47.47|50.22|47.42|0
1654645260000|2022-06-07 23:41:00|50.27|47.47|50.27|47.47|50.27|47.47|50.24|47.44|0
1654645270000|2022-06-07 23:41:10|50.22|47.42|50.27|47.47|50.27|47.47|50.22|47.42|0
1654645280000|2022-06-07 23:41:20|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1654645290000|2022-06-07 23:41:30|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1654645310000|2022-06-07 23:41:50|50.24|47.44|50.22|47.42|50.27|47.47|50.22|47.42|0
1654645320000|2022-06-07 23:42:00|50|47.2|50.02|47.22|50.02|47.22|50|47.2|0
1654645330000|2022-06-07 23:42:10|49.97|47.17|49.78|46.98|49.97|47.17|49.78|46.98|0
1654645340000|2022-06-07 23:42:20|49.72|46.92|49.61|46.81|49.72|46.92|49.61|46.81|0
1654645350000|2022-06-07 23:42:30|49.56|46.76|49.83|47.03|49.83|47.03|49.56|46.76|0
1654645360000|2022-06-07 23:42:40|49.89|47.09|49.78|46.98|49.89|47.09|49.78|46.98|0
1654645370000|2022-06-07 23:42:50|49.83|47.03|49.89|47.09|49.89|47.09|49.83|47.03|0
1654645380000|2022-06-07 23:43:00|49.86|47.06|49.72|46.92|49.86|47.06|49.72|46.92|0
1654645390000|2022-06-07 23:43:10|49.78|46.98|49.83|47.03|49.83|47.03|49.78|46.98|0
1654645400000|2022-06-07 23:43:20|49.78|46.98|49.78|46.98|49.78|46.98|49.72|46.92|0
1654645410000|2022-06-07 23:43:30|49.8|47|49.86|47.06|49.86|47.06|49.8|47|0
1654645420000|2022-06-07 23:43:40|49.83|47.03|49.94|47.14|49.94|47.14|49.8|47|0
1654645430000|2022-06-07 23:43:50|50|47.2|49.94|47.14|50|47.2|49.94|47.14|0
1654645440000|2022-06-07 23:44:00|49.97|47.17|49.86|47.06|49.97|47.17|49.86|47.06|0
1654645450000|2022-06-07 23:44:10|49.89|47.09|49.89|47.09|49.89|47.09|49.89|47.09|0
1654645460000|2022-06-07 23:44:20|49.94|47.14|49.94|47.14|49.94|47.14|49.91|47.11|0
1654645470000|2022-06-07 23:44:30|49.91|47.11|49.89|47.09|49.91|47.11|49.89|47.09|0
1654645480000|2022-06-07 23:44:40|49.91|47.11|49.78|46.98|49.91|47.11|49.72|46.92|0
1654645490000|2022-06-07 23:44:50|49.72|46.92|49.72|46.92|49.75|46.95|49.72|46.92|0
1654645500000|2022-06-07 23:45:00|49.78|46.98|49.72|46.92|49.8|47|49.72|46.92|0
1654645510000|2022-06-07 23:45:10|49.69|46.89|49.67|46.87|49.72|46.92|49.67|46.87|0
1654645520000|2022-06-07 23:45:20|49.72|46.92|49.72|46.92|49.72|46.92|49.72|46.92|0
1654645540000|2022-06-07 23:45:40|49.67|46.87|49.67|46.87|49.69|46.89|49.67|46.87|0
1654645550000|2022-06-07 23:45:50|49.72|46.92|49.67|46.87|49.72|46.92|49.67|46.87|0
1654645560000|2022-06-07 23:46:00|49.61|46.81|49.56|46.76|49.61|46.81|49.56|46.76|0
1654645570000|2022-06-07 23:46:10|49.61|46.81|49.64|46.84|49.67|46.87|49.61|46.81|0
1654645580000|2022-06-07 23:46:20|49.61|46.81|49.72|46.92|49.72|46.92|49.61|46.81|0
1654645590000|2022-06-07 23:46:30|49.67|46.87|49.67|46.87|49.67|46.87|49.67|46.87|0
1654645600000|2022-06-07 23:46:40|49.69|46.89|49.67|46.87|49.72|46.92|49.67|46.87|0
1654645610000|2022-06-07 23:46:50|49.61|46.81|49.72|46.92|49.72|46.92|49.61|46.81|0
1654645620000|2022-06-07 23:47:00|49.78|46.98|49.88|47.08|49.88|47.08|49.78|46.98|0
1654645630000|2022-06-07 23:47:10|49.83|47.03|49.88|47.08|49.88|47.08|49.83|47.03|0
1654645640000|2022-06-07 23:47:20|49.86|47.06|49.83|47.03|49.86|47.06|49.83|47.03|0
1654645650000|2022-06-07 23:47:30|49.78|46.98|49.83|47.03|49.83|47.03|49.78|46.98|0
1654645660000|2022-06-07 23:47:40|49.8|47|49.83|47.03|49.83|47.03|49.8|47|0
1654645680000|2022-06-07 23:48:00|49.75|46.95|49.75|46.95|49.78|46.98|49.75|46.95|0
1654645690000|2022-06-07 23:48:10|49.78|46.98|49.67|46.87|49.78|46.98|49.67|46.87|0
1654645700000|2022-06-07 23:48:20|49.64|46.84|49.61|46.81|49.64|46.84|49.61|46.81|0
1654645710000|2022-06-07 23:48:30|49.67|46.87|49.67|46.87|49.67|46.87|49.67|46.87|0
1654645720000|2022-06-07 23:48:40|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1654645730000|2022-06-07 23:48:50|49.58|46.78|49.56|46.76|49.58|46.78|49.56|46.76|0
1654645740000|2022-06-07 23:49:00|49.5|46.7|49.5|46.7|49.5|46.7|49.5|46.7|0
1654645750000|2022-06-07 23:49:10|49.53|46.73|49.56|46.76|49.56|46.76|49.53|46.73|0
1654645760000|2022-06-07 23:49:20|49.61|46.81|49.64|46.84|49.64|46.84|49.61|46.81|0
1654645770000|2022-06-07 23:49:30|49.58|46.78|49.56|46.76|49.58|46.78|49.56|46.76|0
1654645780000|2022-06-07 23:49:40|49.45|46.65|49.53|46.73|49.53|46.73|49.45|46.65|0
1654645790000|2022-06-07 23:49:50|49.5|46.7|49.39|46.59|49.53|46.73|49.39|46.59|0
1654645800000|2022-06-07 23:50:00|49.34|46.54|49.39|46.59|49.39|46.59|49.34|46.54|0
1654645810000|2022-06-07 23:50:10|49.42|46.62|49.29|46.49|49.42|46.62|49.29|46.49|0
1654645820000|2022-06-07 23:50:20|49.34|46.54|49.39|46.59|49.39|46.59|49.34|46.54|0
1654645830000|2022-06-07 23:50:30|49.42|46.62|49.5|46.7|49.5|46.7|49.42|46.62|0
1654645840000|2022-06-07 23:50:40|49.56|46.76|49.56|46.76|49.56|46.76|49.53|46.73|0
1654645850000|2022-06-07 23:50:50|49.53|46.73|49.53|46.73|49.53|46.73|49.53|46.73|0
1654645860000|2022-06-07 23:51:00|49.56|46.76|49.5|46.7|49.56|46.76|49.5|46.7|0
1654645870000|2022-06-07 23:51:10|49.47|46.67|49.56|46.76|49.56|46.76|49.47|46.67|0
1654645880000|2022-06-07 23:51:20|49.61|46.81|49.56|46.76|49.61|46.81|49.56|46.76|0
1654645890000|2022-06-07 23:51:30|49.61|46.81|49.69|46.89|49.69|46.89|49.61|46.81|0
1654645900000|2022-06-07 23:51:40|49.66|46.86|49.61|46.81|49.66|46.86|49.61|46.81|0
1654645910000|2022-06-07 23:51:50|49.56|46.76|49.61|46.81|49.61|46.81|49.5|46.7|0
1654645920000|2022-06-07 23:52:00|49.56|46.76|49.53|46.73|49.56|46.76|49.53|46.73|0
1654645930000|2022-06-07 23:52:10|49.56|46.76|49.56|46.76|49.66|46.86|49.56|46.76|0
1654645940000|2022-06-07 23:52:20|49.53|46.73|49.58|46.78|49.58|46.78|49.53|46.73|0
1654645950000|2022-06-07 23:52:30|49.56|46.76|49.5|46.7|49.56|46.76|49.5|46.7|0
1654645960000|2022-06-07 23:52:40|49.56|46.76|49.5|46.7|49.56|46.76|49.5|46.7|0
1654645970000|2022-06-07 23:52:50|49.53|46.73|49.56|46.76|49.56|46.76|49.53|46.73|0
1654645980000|2022-06-07 23:53:00|49.5|46.7|49.5|46.7|49.5|46.7|49.5|46.7|0
1654646000000|2022-06-07 23:53:20|49.56|46.76|49.5|46.7|49.56|46.76|49.5|46.7|0
1654646010000|2022-06-07 23:53:30|49.47|46.67|49.47|46.67|49.47|46.67|49.47|46.67|0
1654646020000|2022-06-07 23:53:40|49.56|46.76|49.56|46.76|49.56|46.76|49.56|46.76|0
1654646030000|2022-06-07 23:53:50|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1654646040000|2022-06-07 23:54:00|49.56|46.76|49.5|46.7|49.56|46.76|49.5|46.7|0
1654646050000|2022-06-07 23:54:10|49.61|46.81|49.55|46.75|49.61|46.81|49.55|46.75|0
1654646060000|2022-06-07 23:54:20|49.53|46.73|49.5|46.7|49.55|46.75|49.5|46.7|0
1654646090000|2022-06-07 23:54:50|49.47|46.67|49.5|46.7|49.5|46.7|49.47|46.67|0
1654646100000|2022-06-07 23:55:00|49.45|46.65|49.45|46.65|49.45|46.65|49.45|46.65|0
1654646130000|2022-06-07 23:55:30|49.39|46.59|49.5|46.7|49.5|46.7|49.39|46.59|0
1654646140000|2022-06-07 23:55:40|49.45|46.65|49.45|46.65|49.45|46.65|49.45|46.65|0
1654646150000|2022-06-07 23:55:50|49.42|46.62|49.45|46.65|49.45|46.65|49.42|46.62|0
1654646160000|2022-06-07 23:56:00|49.47|46.67|49.45|46.65|49.5|46.7|49.45|46.65|0
1654646170000|2022-06-07 23:56:10|49.55|46.75|49.55|46.75|49.55|46.75|49.55|46.75|0
1654646180000|2022-06-07 23:56:20|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1654646190000|2022-06-07 23:56:30|49.55|46.75|49.61|46.81|49.61|46.81|49.55|46.75|0
1654646200000|2022-06-07 23:56:40|49.66|46.86|49.66|46.86|49.66|46.86|49.61|46.81|0
1654646210000|2022-06-07 23:56:50|49.61|46.81|49.55|46.75|49.61|46.81|49.55|46.75|0
1654646230000|2022-06-07 23:57:10|49.58|46.78|49.55|46.75|49.58|46.78|49.55|46.75|0
1654646240000|2022-06-07 23:57:20|49.66|46.86|49.66|46.86|49.66|46.86|49.66|46.86|0
1654646250000|2022-06-07 23:57:30|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1654646270000|2022-06-07 23:57:50|49.63|46.83|49.63|46.83|49.63|46.83|49.61|46.81|0
1654646280000|2022-06-07 23:58:00|49.61|46.81|49.55|46.75|49.61|46.81|49.55|46.75|0
1654646300000|2022-06-07 23:58:20|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1654646310000|2022-06-07 23:58:30|49.63|46.83|49.66|46.86|49.66|46.86|49.63|46.83|0
1654646320000|2022-06-07 23:58:40|49.61|46.81|49.55|46.75|49.61|46.81|49.55|46.75|0
1654646330000|2022-06-07 23:58:50|49.58|46.78|49.61|46.81|49.61|46.81|49.58|46.78|0
1654646340000|2022-06-07 23:59:00|49.55|46.75|49.55|46.75|49.55|46.75|49.55|46.75|0
1654646350000|2022-06-07 23:59:10|49.5|46.7|49.52|46.72|49.52|46.72|49.5|46.7|0
1654646360000|2022-06-07 23:59:20|49.5|46.7|49.55|46.75|49.55|46.75|49.5|46.7|0
1654646370000|2022-06-07 23:59:30|49.58|46.78|49.55|46.75|49.58|46.78|49.55|46.75|0
1654646380000|2022-06-07 23:59:40|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1654646390000|2022-06-07 23:59:50|49.55|46.75|49.5|46.7|49.55|46.75|49.5|46.7|0
1654646400000|2022-06-08 00:00:00|49.55|46.75|49.44|46.64|49.55|46.75|49.44|46.64|0
1654646410000|2022-06-08 00:00:10|49.5|46.7|49.34|46.54|49.5|46.7|49.34|46.54|0
1654646420000|2022-06-08 00:00:20|49.17|46.37|49.34|46.54|49.34|46.54|49.17|46.37|0
1654646430000|2022-06-08 00:00:30|49.44|46.64|49.66|46.86|49.66|46.86|49.44|46.64|0
1654646440000|2022-06-08 00:00:40|49.72|46.92|49.77|46.97|49.77|46.97|49.72|46.92|0
1654646450000|2022-06-08 00:00:50|49.72|46.92|49.61|46.81|49.72|46.92|49.61|46.81|0
1654646460000|2022-06-08 00:01:00|49.66|46.86|49.72|46.92|49.8|47|49.66|46.86|0
1654646470000|2022-06-08 00:01:10|49.77|46.97|49.8|47|49.8|47|49.77|46.97|0
1654646480000|2022-06-08 00:01:20|49.88|47.08|49.99|47.19|49.99|47.19|49.88|47.08|0
1654646490000|2022-06-08 00:01:30|49.93|47.13|49.93|47.13|49.93|47.13|49.91|47.11|0
1654646500000|2022-06-08 00:01:40|49.99|47.19|50.04|47.24|50.04|47.24|49.99|47.19|0
1654646510000|2022-06-08 00:01:50|50.1|47.3|50.1|47.3|50.1|47.3|50.1|47.3|0
1654646520000|2022-06-08 00:02:00|50.07|47.27|49.96|47.16|50.07|47.27|49.96|47.16|0
1654646530000|2022-06-08 00:02:10|49.99|47.19|49.93|47.13|50.01|47.21|49.93|47.13|0
1654646540000|2022-06-08 00:02:20|49.88|47.08|49.82|47.02|49.88|47.08|49.82|47.02|0
1654646550000|2022-06-08 00:02:30|49.85|47.05|49.77|46.97|49.88|47.08|49.77|46.97|0
1654646560000|2022-06-08 00:02:40|49.61|46.81|49.66|46.86|49.71|46.91|49.61|46.81|0
1654646570000|2022-06-08 00:02:50|49.61|46.81|49.66|46.86|49.66|46.86|49.61|46.81|0
1654646580000|2022-06-08 00:03:00|49.61|46.81|49.71|46.91|49.71|46.91|49.61|46.81|0
1654646590000|2022-06-08 00:03:10|49.74|46.94|49.77|46.97|49.77|46.97|49.71|46.91|0
1654646600000|2022-06-08 00:03:20|49.88|47.08|49.8|47|49.88|47.08|49.8|47|0
1654646610000|2022-06-08 00:03:30|49.82|47.02|49.71|46.91|49.82|47.02|49.71|46.91|0
1654646620000|2022-06-08 00:03:40|49.66|46.86|49.71|46.91|49.71|46.91|49.66|46.86|0
1654646630000|2022-06-08 00:03:50|49.66|46.86|49.71|46.91|49.71|46.91|49.66|46.86|0
1654646640000|2022-06-08 00:04:00|49.77|46.97|49.66|46.86|49.77|46.97|49.66|46.86|0
1654646650000|2022-06-08 00:04:10|49.5|46.7|49.5|46.7|49.55|46.75|49.5|46.7|0
1654646660000|2022-06-08 00:04:20|49.55|46.75|49.71|46.91|49.71|46.91|49.55|46.75|0
1654646680000|2022-06-08 00:04:40|49.66|46.86|49.71|46.91|49.71|46.91|49.66|46.86|0
1654646690000|2022-06-08 00:04:50|49.74|46.94|49.66|46.86|49.74|46.94|49.66|46.86|0
1654646700000|2022-06-08 00:05:00|49.69|46.89|49.63|46.83|49.69|46.89|49.55|46.75|0
1654646710000|2022-06-08 00:05:10|49.6|46.8|49.6|46.8|49.6|46.8|49.52|46.72|0
1654646720000|2022-06-08 00:05:20|49.58|46.78|49.55|46.75|49.6|46.8|49.55|46.75|0
1654646730000|2022-06-08 00:05:30|49.6|46.8|49.6|46.8|49.6|46.8|49.6|46.8|0
1654646740000|2022-06-08 00:05:40|49.5|46.7|49.44|46.64|49.5|46.7|49.44|46.64|0
1654646750000|2022-06-08 00:05:50|49.47|46.67|49.6|46.8|49.6|46.8|49.44|46.64|0
1654646760000|2022-06-08 00:06:00|49.55|46.75|49.66|46.86|49.66|46.86|49.55|46.75|0
1654646770000|2022-06-08 00:06:10|49.69|46.89|49.71|46.91|49.71|46.91|49.66|46.86|0
1654646780000|2022-06-08 00:06:20|49.66|46.86|49.68|46.88|49.68|46.88|49.66|46.86|0
1654646790000|2022-06-08 00:06:30|49.66|46.86|49.6|46.8|49.66|46.86|49.6|46.8|0
1654646800000|2022-06-08 00:06:40|49.55|46.75|49.6|46.8|49.6|46.8|49.55|46.75|0
1654646810000|2022-06-08 00:06:50|49.55|46.75|49.44|46.64|49.55|46.75|49.44|46.64|0
1654646820000|2022-06-08 00:07:00|49.5|46.7|49.58|46.78|49.6|46.8|49.5|46.7|0
1654646830000|2022-06-08 00:07:10|49.6|46.8|49.6|46.8|49.6|46.8|49.6|46.8|0
1654646840000|2022-06-08 00:07:20|49.55|46.75|49.39|46.59|49.55|46.75|49.39|46.59|0
1654646870000|2022-06-08 00:07:50|49.36|46.56|49.36|46.56|49.36|46.56|49.33|46.53|0
1654646880000|2022-06-08 00:08:00|49.39|46.59|49.44|46.64|49.44|46.64|49.39|46.59|0
1654646890000|2022-06-08 00:08:10|49.39|46.59|49.33|46.53|49.44|46.64|49.33|46.53|0
1654646900000|2022-06-08 00:08:20|49.28|46.48|49.33|46.53|49.33|46.53|49.28|46.48|0
1654646910000|2022-06-08 00:08:30|49.28|46.48|49.28|46.48|49.28|46.48|49.28|46.48|0
1654646930000|2022-06-08 00:08:50|49.39|46.59|49.33|46.53|49.39|46.59|49.33|46.53|0
1654646940000|2022-06-08 00:09:00|49.3|46.5|49.52|46.72|49.52|46.72|49.3|46.5|0
1654646950000|2022-06-08 00:09:10|49.49|46.69|49.49|46.69|49.55|46.75|49.49|46.69|0
1654646960000|2022-06-08 00:09:20|49.55|46.75|49.6|46.8|49.6|46.8|49.55|46.75|0
1654646970000|2022-06-08 00:09:30|49.66|46.86|49.66|46.86|49.66|46.86|49.66|46.86|0
1654646980000|2022-06-08 00:09:40|49.6|46.8|49.63|46.83|49.63|46.83|49.6|46.8|0
1654646990000|2022-06-08 00:09:50|49.66|46.86|49.68|46.88|49.68|46.88|49.66|46.86|0
1654647000000|2022-06-08 00:10:00|49.77|46.97|49.77|46.97|49.82|47.02|49.77|46.97|0
1654647010000|2022-06-08 00:10:10|49.71|46.91|49.68|46.88|49.71|46.91|49.66|46.86|0
1654647020000|2022-06-08 00:10:20|49.71|46.91|49.71|46.91|49.71|46.91|49.71|46.91|0
1654647030000|2022-06-08 00:10:30|49.66|46.86|49.66|46.86|49.66|46.86|49.66|46.86|0
1654647040000|2022-06-08 00:10:40|49.71|46.91|49.71|46.91|49.71|46.91|49.71|46.91|0
1654647060000|2022-06-08 00:11:00|49.77|46.97|49.77|46.97|49.82|47.02|49.77|46.97|0
1654647070000|2022-06-08 00:11:10|49.74|46.94|49.74|46.94|49.74|46.94|49.74|46.94|0
1654647080000|2022-06-08 00:11:20|49.77|46.97|49.77|46.97|49.77|46.97|49.77|46.97|0
1654647090000|2022-06-08 00:11:30|49.79|46.99|49.66|46.86|49.79|46.99|49.66|46.86|0
1654647100000|2022-06-08 00:11:40|49.6|46.8|49.6|46.8|49.6|46.8|49.6|46.8|0
1654647110000|2022-06-08 00:11:50|49.66|46.86|49.6|46.8|49.66|46.86|49.6|46.8|0
1654647120000|2022-06-08 00:12:00|49.71|46.91|49.87|47.07|49.87|47.07|49.71|46.91|0
1654647130000|2022-06-08 00:12:10|49.85|47.05|49.87|47.07|49.87|47.07|49.85|47.05|0
1654647140000|2022-06-08 00:12:20|49.82|47.02|49.87|47.07|49.87|47.07|49.82|47.02|0
1654647150000|2022-06-08 00:12:30|49.85|47.05|49.82|47.02|49.85|47.05|49.82|47.02|0
1654647160000|2022-06-08 00:12:40|49.79|46.99|49.77|46.97|49.79|46.99|49.77|46.97|0
1654647170000|2022-06-08 00:12:50|49.79|46.99|49.77|46.97|49.82|47.02|49.77|46.97|0
1654647180000|2022-06-08 00:13:00|49.82|47.02|49.76|46.96|49.82|47.02|49.76|46.96|0
1654647190000|2022-06-08 00:13:10|49.82|47.02|49.82|47.02|49.82|47.02|49.76|46.96|0
1654647200000|2022-06-08 00:13:20|49.87|47.07|49.87|47.07|49.87|47.07|49.87|47.07|0
1654647210000|2022-06-08 00:13:30|49.93|47.13|49.87|47.07|49.93|47.13|49.87|47.07|0
1654647220000|2022-06-08 00:13:40|49.82|47.02|49.82|47.02|49.82|47.02|49.82|47.02|0
1654647230000|2022-06-08 00:13:50|50.01|47.21|49.98|47.18|50.01|47.21|49.98|47.18|0
1654647240000|2022-06-08 00:14:00|50.09|47.29|50.09|47.29|50.09|47.29|50.09|47.29|0
1654647250000|2022-06-08 00:14:10|50.04|47.24|50.15|47.35|50.15|47.35|50.04|47.24|0
1654647260000|2022-06-08 00:14:20|50.09|47.29|50.15|47.35|50.15|47.35|50.09|47.29|0
1654647270000|2022-06-08 00:14:30|50.23|47.43|50.2|47.4|50.23|47.43|50.15|47.35|0
1654647280000|2022-06-08 00:14:40|50.15|47.35|50.15|47.35|50.2|47.4|50.15|47.35|0
1654647290000|2022-06-08 00:14:50|50.17|47.37|50.15|47.35|50.17|47.37|50.15|47.35|0
1654647300000|2022-06-08 00:15:00|50.2|47.4|50.2|47.4|50.26|47.46|50.2|47.4|0
1654647310000|2022-06-08 00:15:10|50.15|47.35|50.2|47.4|50.2|47.4|50.15|47.35|0
1654647320000|2022-06-08 00:15:20|50.26|47.46|50.31|47.51|50.31|47.51|50.26|47.46|0
1654647330000|2022-06-08 00:15:30|50.26|47.46|50.31|47.51|50.31|47.51|50.26|47.46|0
1654647340000|2022-06-08 00:15:40|50.37|47.57|50.34|47.54|50.37|47.57|50.31|47.51|0
1654647350000|2022-06-08 00:15:50|50.37|47.57|50.31|47.51|50.37|47.57|50.31|47.51|0
1654647360000|2022-06-08 00:16:00|50.37|47.57|50.31|47.51|50.37|47.57|50.31|47.51|0
1654647370000|2022-06-08 00:16:10|50.26|47.46|50.2|47.4|50.26|47.46|50.15|47.35|0
1654647380000|2022-06-08 00:16:20|50.26|47.46|50.31|47.51|50.37|47.57|50.26|47.46|0
1654647410000|2022-06-08 00:16:50|50.34|47.54|50.31|47.51|50.34|47.54|50.31|47.51|0
1654647420000|2022-06-08 00:17:00|50.34|47.54|50.26|47.46|50.34|47.54|50.26|47.46|0
1654647440000|2022-06-08 00:17:20|50.2|47.4|50.26|47.46|50.26|47.46|50.2|47.4|0
1654647450000|2022-06-08 00:17:30|50.31|47.51|50.28|47.48|50.31|47.51|50.28|47.48|0
1654647460000|2022-06-08 00:17:40|50.31|47.51|50.34|47.54|50.34|47.54|50.31|47.51|0
1654647470000|2022-06-08 00:17:50|50.31|47.51|50.2|47.4|50.31|47.51|50.2|47.4|0
1654647480000|2022-06-08 00:18:00|50.26|47.46|50.31|47.51|50.31|47.51|50.26|47.46|0
1654647490000|2022-06-08 00:18:10|50.23|47.43|50.15|47.35|50.26|47.46|50.15|47.35|0
1654647500000|2022-06-08 00:18:20|50.09|47.29|50.09|47.29|50.09|47.29|50.09|47.29|0
1654647510000|2022-06-08 00:18:30|50.04|47.24|50.06|47.26|50.06|47.26|50.04|47.24|0
1654647520000|2022-06-08 00:18:40|50.04|47.24|50.09|47.29|50.09|47.29|50.04|47.24|0
1654647530000|2022-06-08 00:18:50|50.04|47.24|49.98|47.18|50.04|47.24|49.98|47.18|0
1654647540000|2022-06-08 00:19:00|50.04|47.24|50.04|47.24|50.09|47.29|50.04|47.24|0
1654647550000|2022-06-08 00:19:10|49.93|47.13|49.87|47.07|49.93|47.13|49.87|47.07|0
1654647560000|2022-06-08 00:19:20|49.82|47.02|49.82|47.02|49.82|47.02|49.82|47.02|0
1654647570000|2022-06-08 00:19:30|49.87|47.07|49.87|47.07|49.9|47.1|49.87|47.07|0
1654647580000|2022-06-08 00:19:40|49.82|47.02|49.82|47.02|49.82|47.02|49.76|46.96|0
1654647590000|2022-06-08 00:19:50|49.87|47.07|49.76|46.96|49.87|47.07|49.76|46.96|0
1654647600000|2022-06-08 00:20:00|49.71|46.91|49.65|46.85|49.71|46.91|49.65|46.85|0
1654647610000|2022-06-08 00:20:10|49.76|46.96|49.71|46.91|49.76|46.96|49.71|46.91|0
1654647620000|2022-06-08 00:20:20|49.73|46.93|49.82|47.02|49.82|47.02|49.73|46.93|0
1654647640000|2022-06-08 00:20:40|49.76|46.96|49.71|46.91|49.76|46.96|49.71|46.91|0
1654647650000|2022-06-08 00:20:50|49.68|46.88|49.6|46.8|49.68|46.88|49.6|46.8|0
1654647660000|2022-06-08 00:21:00|49.65|46.85|49.6|46.8|49.65|46.85|49.6|46.8|0
1654647670000|2022-06-08 00:21:10|49.46|46.66|49.38|46.58|49.46|46.66|49.38|46.58|0
1654647690000|2022-06-08 00:21:30|49.33|46.53|49.27|46.47|49.33|46.53|49.27|46.47|0
1654647700000|2022-06-08 00:21:40|49.22|46.42|49.22|46.42|49.22|46.42|49.16|46.36|0
1654647710000|2022-06-08 00:21:50|49.27|46.47|49.35|46.55|49.35|46.55|49.27|46.47|0
1654647720000|2022-06-08 00:22:00|49.38|46.58|49.49|46.69|49.49|46.69|49.38|46.58|0
1654647730000|2022-06-08 00:22:10|49.52|46.72|49.6|46.8|49.6|46.8|49.52|46.72|0
1654647740000|2022-06-08 00:22:20|49.54|46.74|49.43|46.63|49.54|46.74|49.43|46.63|0
1654647750000|2022-06-08 00:22:30|49.49|46.69|49.6|46.8|49.6|46.8|49.49|46.69|0
1654647760000|2022-06-08 00:22:40|49.65|46.85|49.65|46.85|49.71|46.91|49.65|46.85|0
1654647770000|2022-06-08 00:22:50|49.68|46.88|49.71|46.91|49.71|46.91|49.68|46.88|0
1654647790000|2022-06-08 00:23:10|49.68|46.88|49.68|46.88|49.68|46.88|49.68|46.88|0
1654647800000|2022-06-08 00:23:20|49.71|46.91|49.76|46.96|49.76|46.96|49.71|46.91|0
1654647810000|2022-06-08 00:23:30|49.73|46.93|49.76|46.96|49.76|46.96|49.73|46.93|0
1654647820000|2022-06-08 00:23:40|49.82|47.02|49.82|47.02|49.82|47.02|49.82|47.02|0
1654647840000|2022-06-08 00:24:00|49.87|47.07|49.87|47.07|49.87|47.07|49.87|47.07|0
1654647870000|2022-06-08 00:24:30|49.81|47.01|49.76|46.96|49.81|47.01|49.76|46.96|0
1654647880000|2022-06-08 00:24:40|49.73|46.93|49.6|46.8|49.73|46.93|49.6|46.8|0
1654647900000|2022-06-08 00:25:00|49.68|46.88|49.76|46.96|49.76|46.96|49.68|46.88|0
1654647910000|2022-06-08 00:25:10|49.79|46.99|49.73|46.93|49.79|46.99|49.73|46.93|0
1654647920000|2022-06-08 00:25:20|49.76|46.96|49.73|46.93|49.76|46.96|49.73|46.93|0
1654647930000|2022-06-08 00:25:30|49.71|46.91|49.73|46.93|49.73|46.93|49.71|46.91|0
1654647940000|2022-06-08 00:25:40|49.76|46.96|49.76|46.96|49.76|46.96|49.76|46.96|0
1654647960000|2022-06-08 00:26:00|49.81|47.01|49.76|46.96|49.81|47.01|49.76|46.96|0
1654647970000|2022-06-08 00:26:10|49.81|47.01|49.76|46.96|49.81|47.01|49.76|46.96|0
1654647980000|2022-06-08 00:26:20|49.71|46.91|49.65|46.85|49.71|46.91|49.62|46.82|0
1654647990000|2022-06-08 00:26:30|49.6|46.8|49.6|46.8|49.6|46.8|49.6|46.8|0
1654648000000|2022-06-08 00:26:40|49.65|46.85|49.68|46.88|49.68|46.88|49.62|46.82|0
1654648010000|2022-06-08 00:26:50|49.65|46.85|49.68|46.88|49.7|46.9|49.65|46.85|0
1654648020000|2022-06-08 00:27:00|49.7|46.9|49.7|46.9|49.7|46.9|49.68|46.88|0
1654648050000|2022-06-08 00:27:30|49.65|46.85|49.62|46.82|49.65|46.85|49.6|46.8|0
1654648060000|2022-06-08 00:27:40|49.65|46.85|49.6|46.8|49.65|46.85|49.57|46.77|0
1654648070000|2022-06-08 00:27:50|49.57|46.77|49.57|46.77|49.57|46.77|49.57|46.77|0
1654648080000|2022-06-08 00:28:00|49.54|46.74|49.54|46.74|49.6|46.8|49.54|46.74|0
1654648090000|2022-06-08 00:28:10|49.6|46.8|49.65|46.85|49.65|46.85|49.6|46.8|0
1654648110000|2022-06-08 00:28:30|49.7|46.9|49.7|46.9|49.7|46.9|49.68|46.88|0
1654648120000|2022-06-08 00:28:40|49.76|46.96|49.76|46.96|49.76|46.96|49.76|46.96|0
1654648130000|2022-06-08 00:28:50|49.81|47.01|49.87|47.07|49.87|47.07|49.81|47.01|0
1654648140000|2022-06-08 00:29:00|49.89|47.09|49.87|47.07|49.89|47.09|49.87|47.07|0
1654648150000|2022-06-08 00:29:10|49.89|47.09|49.92|47.12|49.92|47.12|49.89|47.09|0
1654648160000|2022-06-08 00:29:20|49.81|47.01|49.81|47.01|49.81|47.01|49.81|47.01|0
1654648170000|2022-06-08 00:29:30|49.87|47.07|49.87|47.07|49.87|47.07|49.87|47.07|0
1654648190000|2022-06-08 00:29:50|49.81|47.01|49.81|47.01|49.81|47.01|49.81|47.01|0
1654648200000|2022-06-08 00:30:00|49.87|47.07|49.98|47.18|49.98|47.18|49.87|47.07|0
1654648210000|2022-06-08 00:30:10|49.92|47.12|49.92|47.12|49.92|47.12|49.92|47.12|0
1654648230000|2022-06-08 00:30:30|49.98|47.18|49.98|47.18|49.98|47.18|49.98|47.18|0
1654648240000|2022-06-08 00:30:40|50.03|47.23|50.03|47.23|50.09|47.29|50.03|47.23|0
1654648250000|2022-06-08 00:30:50|50|47.2|50.09|47.29|50.09|47.29|50|47.2|0
1654648260000|2022-06-08 00:31:00|50.14|47.34|50.14|47.34|50.14|47.34|50.14|47.34|0
1654648270000|2022-06-08 00:31:10|50.2|47.4|49.98|47.18|50.2|47.4|49.98|47.18|0
1654648280000|2022-06-08 00:31:20|50.03|47.23|49.98|47.18|50.03|47.23|49.98|47.18|0
1654648290000|2022-06-08 00:31:30|50.03|47.23|50.03|47.23|50.03|47.23|50.03|47.23|0
1654648300000|2022-06-08 00:31:40|50|47.2|50.03|47.23|50.03|47.23|49.98|47.18|0
1654648310000|2022-06-08 00:31:50|49.98|47.18|50.03|47.23|50.03|47.23|49.98|47.18|0
1654648320000|2022-06-08 00:32:00|50.09|47.29|50.09|47.29|50.09|47.29|50.03|47.23|0
1654648330000|2022-06-08 00:32:10|50.06|47.26|50.03|47.23|50.06|47.26|50.03|47.23|0
1654648340000|2022-06-08 00:32:20|49.98|47.18|49.98|47.18|49.98|47.18|49.98|47.18|0
1654648350000|2022-06-08 00:32:30|49.92|47.12|50.03|47.23|50.03|47.23|49.92|47.12|0
1654648360000|2022-06-08 00:32:40|50.08|47.28|50.19|47.39|50.19|47.39|50.08|47.28|0
1654648370000|2022-06-08 00:32:50|50.14|47.34|50.17|47.37|50.17|47.37|50.14|47.34|0
1654648380000|2022-06-08 00:33:00|50.14|47.34|50.19|47.39|50.19|47.39|50.14|47.34|0
1654648390000|2022-06-08 00:33:10|50.25|47.45|50.25|47.45|50.25|47.45|50.19|47.39|0
1654648400000|2022-06-08 00:33:20|50.19|47.39|50.19|47.39|50.19|47.39|50.19|47.39|0
1654648420000|2022-06-08 00:33:40|50.17|47.37|50.19|47.39|50.19|47.39|50.14|47.34|0
1654648440000|2022-06-08 00:34:00|50.25|47.45|50.25|47.45|50.25|47.45|50.25|47.45|0
1654648450000|2022-06-08 00:34:10|50.28|47.48|50.25|47.45|50.28|47.48|50.25|47.45|0
1654648460000|2022-06-08 00:34:20|50.19|47.39|50.19|47.39|50.19|47.39|50.19|47.39|0
1654648470000|2022-06-08 00:34:30|50.25|47.45|50.25|47.45|50.25|47.45|50.25|47.45|0
1654648480000|2022-06-08 00:34:40|50.3|47.5|50.25|47.45|50.3|47.5|50.25|47.45|0
1654648490000|2022-06-08 00:34:50|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1654648500000|2022-06-08 00:35:00|50.25|47.45|50.22|47.42|50.25|47.45|50.22|47.42|0
1654648510000|2022-06-08 00:35:10|50.19|47.39|50.25|47.45|50.25|47.45|50.19|47.39|0
1654648520000|2022-06-08 00:35:20|50.3|47.5|50.3|47.5|50.3|47.5|50.3|47.5|0
1654648540000|2022-06-08 00:35:40|50.33|47.53|50.33|47.53|50.33|47.53|50.33|47.53|0
1654648550000|2022-06-08 00:35:50|50.25|47.45|50.25|47.45|50.25|47.45|50.22|47.42|0
1654648560000|2022-06-08 00:36:00|50.22|47.42|50.19|47.39|50.25|47.45|50.19|47.39|0
1654648570000|2022-06-08 00:36:10|50.25|47.45|50.25|47.45|50.25|47.45|50.19|47.39|0
1654648580000|2022-06-08 00:36:20|50.19|47.39|50.19|47.39|50.19|47.39|50.19|47.39|0
1654648600000|2022-06-08 00:36:40|50.25|47.45|50.25|47.45|50.3|47.5|50.25|47.45|0
1654648610000|2022-06-08 00:36:50|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1654648620000|2022-06-08 00:37:00|50.25|47.45|50.3|47.5|50.3|47.5|50.25|47.45|0
1654648630000|2022-06-08 00:37:10|50.25|47.45|50.25|47.45|50.25|47.45|50.25|47.45|0
1654648640000|2022-06-08 00:37:20|50.22|47.42|50.19|47.39|50.22|47.42|50.19|47.39|0
1654648650000|2022-06-08 00:37:30|50.25|47.45|50.25|47.45|50.25|47.45|50.25|47.45|0
1654648660000|2022-06-08 00:37:40|50.19|47.39|50.25|47.45|50.25|47.45|50.19|47.39|0
1654648670000|2022-06-08 00:37:50|50.19|47.39|50.19|47.39|50.19|47.39|50.19|47.39|0
1654648680000|2022-06-08 00:38:00|50.25|47.45|50.33|47.53|50.36|47.56|50.25|47.45|0
1654648690000|2022-06-08 00:38:10|50.36|47.56|50.36|47.56|50.36|47.56|50.36|47.56|0
1654648700000|2022-06-08 00:38:20|50.71|47.91|50.85|48.05|50.85|48.05|50.71|47.91|0
1654648710000|2022-06-08 00:38:30|50.91|48.11|50.91|48.11|50.97|48.17|50.91|48.11|0
1654648720000|2022-06-08 00:38:40|50.85|48.05|50.96|48.16|50.96|48.16|50.85|48.05|0
1654648730000|2022-06-08 00:38:50|51.02|48.22|50.96|48.16|51.02|48.22|50.96|48.16|0
1654648740000|2022-06-08 00:39:00|50.99|48.19|51.02|48.22|51.02|48.22|50.99|48.19|0
1654648750000|2022-06-08 00:39:10|50.99|48.19|51.08|48.28|51.08|48.28|50.99|48.19|0
1654648760000|2022-06-08 00:39:20|51.02|48.22|51.1|48.3|51.1|48.3|50.99|48.19|0
1654648770000|2022-06-08 00:39:30|51.08|48.28|50.96|48.16|51.08|48.28|50.96|48.16|0
1654648780000|2022-06-08 00:39:40|50.91|48.11|50.99|48.19|51.02|48.22|50.91|48.11|0
1654648790000|2022-06-08 00:39:50|50.91|48.11|50.91|48.11|50.96|48.16|50.91|48.11|0
1654648800000|2022-06-08 00:40:00|50.94|48.14|50.94|48.14|50.94|48.14|50.94|48.14|0
1654648810000|2022-06-08 00:40:10|50.96|48.16|50.94|48.14|50.96|48.16|50.94|48.14|0
1654648820000|2022-06-08 00:40:20|50.99|48.19|51.05|48.25|51.05|48.25|50.99|48.19|0
1654648830000|2022-06-08 00:40:30|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1654648840000|2022-06-08 00:40:40|51.1|48.3|51.1|48.3|51.1|48.3|51.1|48.3|0
1654648850000|2022-06-08 00:40:50|51.08|48.28|51.13|48.33|51.13|48.33|51.08|48.28|0
1654648860000|2022-06-08 00:41:00|51.08|48.28|51.21|48.41|51.21|48.41|51.08|48.28|0
1654648870000|2022-06-08 00:41:10|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1654648910000|2022-06-08 00:41:50|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1654648920000|2022-06-08 00:42:00|51.19|48.39|51.16|48.36|51.19|48.39|51.16|48.36|0
1654648930000|2022-06-08 00:42:10|51.07|48.27|51.13|48.33|51.16|48.36|51.07|48.27|0
1654648940000|2022-06-08 00:42:20|51.1|48.3|51.02|48.22|51.13|48.33|51.02|48.22|0
1654648950000|2022-06-08 00:42:30|50.99|48.19|51.05|48.25|51.05|48.25|50.96|48.16|0
1654648960000|2022-06-08 00:42:40|51.07|48.27|51.21|48.41|51.21|48.41|51.07|48.27|0
1654648970000|2022-06-08 00:42:50|51.19|48.39|51.24|48.44|51.24|48.44|51.19|48.39|0
1654648980000|2022-06-08 00:43:00|51.21|48.41|51.19|48.39|51.21|48.41|51.19|48.39|0
1654648990000|2022-06-08 00:43:10|51.3|48.5|51.24|48.44|51.3|48.5|51.24|48.44|0
1654649000000|2022-06-08 00:43:20|51.27|48.47|51.19|48.39|51.27|48.47|51.19|48.39|0
1654649020000|2022-06-08 00:43:40|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1654649030000|2022-06-08 00:43:50|51.19|48.39|51.19|48.39|51.19|48.39|51.19|48.39|0
1654649040000|2022-06-08 00:44:00|51.13|48.33|51.13|48.33|51.19|48.39|51.13|48.33|0
1654649050000|2022-06-08 00:44:10|51.1|48.3|51.07|48.27|51.1|48.3|51.07|48.27|0
1654649070000|2022-06-08 00:44:30|51.04|48.24|51.04|48.24|51.04|48.24|51.02|48.22|0
1654649080000|2022-06-08 00:44:40|50.96|48.16|50.91|48.11|50.96|48.16|50.91|48.11|0
1654649090000|2022-06-08 00:44:50|50.93|48.13|50.96|48.16|50.96|48.16|50.93|48.13|0
1654649100000|2022-06-08 00:45:00|50.91|48.11|51.02|48.22|51.02|48.22|50.91|48.11|0
1654649110000|2022-06-08 00:45:10|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654649150000|2022-06-08 00:45:50|51.02|48.22|50.85|48.05|51.02|48.22|50.85|48.05|0
1654649160000|2022-06-08 00:46:00|50.91|48.11|50.91|48.11|50.93|48.13|50.91|48.11|0
1654649170000|2022-06-08 00:46:10|50.85|48.05|50.88|48.08|50.91|48.11|50.85|48.05|0
1654649180000|2022-06-08 00:46:20|50.96|48.16|51.02|48.22|51.02|48.22|50.96|48.16|0
1654649190000|2022-06-08 00:46:30|50.96|48.16|50.91|48.11|50.96|48.16|50.91|48.11|0
1654649200000|2022-06-08 00:46:40|50.96|48.16|50.99|48.19|50.99|48.19|50.96|48.16|0
1654649210000|2022-06-08 00:46:50|51.02|48.22|51.02|48.22|51.02|48.22|50.96|48.16|0
1654649220000|2022-06-08 00:47:00|51.04|48.24|51.18|48.38|51.18|48.38|51.02|48.22|0
1654649230000|2022-06-08 00:47:10|51.13|48.33|51.13|48.33|51.18|48.38|51.13|48.33|0
1654649240000|2022-06-08 00:47:20|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1654649250000|2022-06-08 00:47:30|51.1|48.3|51.07|48.27|51.1|48.3|51.07|48.27|0
1654649260000|2022-06-08 00:47:40|51.02|48.22|50.79|47.99|51.02|48.22|50.79|47.99|0
1654649270000|2022-06-08 00:47:50|50.74|47.94|50.68|47.88|50.74|47.94|50.68|47.88|0
1654649280000|2022-06-08 00:48:00|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1654649290000|2022-06-08 00:48:10|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1654649300000|2022-06-08 00:48:20|50.74|47.94|50.77|47.97|50.77|47.97|50.74|47.94|0
1654649310000|2022-06-08 00:48:30|50.74|47.94|50.77|47.97|50.77|47.97|50.74|47.94|0
1654649320000|2022-06-08 00:48:40|50.74|47.94|50.79|47.99|50.79|47.99|50.74|47.94|0
1654649330000|2022-06-08 00:48:50|50.77|47.97|50.79|47.99|50.79|47.99|50.77|47.97|0
1654649340000|2022-06-08 00:49:00|50.74|47.94|50.77|47.97|50.77|47.97|50.74|47.94|0
1654649350000|2022-06-08 00:49:10|50.74|47.94|50.79|47.99|50.79|47.99|50.74|47.94|0
1654649360000|2022-06-08 00:49:20|50.74|47.94|50.79|47.99|50.79|47.99|50.74|47.94|0
1654649370000|2022-06-08 00:49:30|50.77|47.97|50.74|47.94|50.77|47.97|50.74|47.94|0
1654649380000|2022-06-08 00:49:40|50.77|47.97|50.71|47.91|50.77|47.97|50.71|47.91|0
1654649390000|2022-06-08 00:49:50|50.74|47.94|50.77|47.97|50.77|47.97|50.74|47.94|0
1654649400000|2022-06-08 00:50:00|50.74|47.94|50.74|47.94|50.74|47.94|50.68|47.88|0
1654649410000|2022-06-08 00:50:10|50.79|47.99|50.74|47.94|50.79|47.99|50.74|47.94|0
1654649420000|2022-06-08 00:50:20|50.68|47.88|50.74|47.94|50.74|47.94|50.68|47.88|0
1654649430000|2022-06-08 00:50:30|50.79|47.99|50.82|48.02|50.82|48.02|50.79|47.99|0
1654649440000|2022-06-08 00:50:40|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1654649450000|2022-06-08 00:50:50|50.74|47.94|50.79|47.99|50.82|48.02|50.74|47.94|0
1654649460000|2022-06-08 00:51:00|50.85|48.05|50.85|48.05|50.85|48.05|50.85|48.05|0
1654649470000|2022-06-08 00:51:10|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654649490000|2022-06-08 00:51:30|50.85|48.05|50.88|48.08|50.88|48.08|50.85|48.05|0
1654649500000|2022-06-08 00:51:40|50.85|48.05|50.85|48.05|50.88|48.08|50.85|48.05|0
1654649510000|2022-06-08 00:51:50|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654649520000|2022-06-08 00:52:00|50.88|48.08|50.9|48.1|50.9|48.1|50.88|48.08|0
1654649530000|2022-06-08 00:52:10|50.85|48.05|50.85|48.05|50.9|48.1|50.85|48.05|0
1654649540000|2022-06-08 00:52:20|50.87|48.07|50.85|48.05|50.87|48.07|50.85|48.05|0
1654649550000|2022-06-08 00:52:30|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654649570000|2022-06-08 00:52:50|50.85|48.05|50.79|47.99|50.85|48.05|50.79|47.99|0
1654649580000|2022-06-08 00:53:00|50.74|47.94|50.76|47.96|50.79|47.99|50.74|47.94|0
1654649590000|2022-06-08 00:53:10|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1654649610000|2022-06-08 00:53:30|50.76|47.96|50.74|47.94|50.76|47.96|50.74|47.94|0
1654649620000|2022-06-08 00:53:40|50.76|47.96|50.79|47.99|50.79|47.99|50.76|47.96|0
1654649630000|2022-06-08 00:53:50|50.82|48.02|50.85|48.05|50.85|48.05|50.82|48.02|0
1654649640000|2022-06-08 00:54:00|50.79|47.99|50.85|48.05|50.85|48.05|50.79|47.99|0
1654649650000|2022-06-08 00:54:10|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654649670000|2022-06-08 00:54:30|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654649690000|2022-06-08 00:54:50|51.01|48.21|51.07|48.27|51.07|48.27|51.01|48.21|0
1654649700000|2022-06-08 00:55:00|51.12|48.32|51.12|48.32|51.12|48.32|51.12|48.32|0
1654649720000|2022-06-08 00:55:20|51.1|48.3|51.07|48.27|51.12|48.32|51.07|48.27|0
1654649730000|2022-06-08 00:55:30|51.01|48.21|51.04|48.24|51.07|48.27|51.01|48.21|0
1654649740000|2022-06-08 00:55:40|51.01|48.21|50.96|48.16|51.01|48.21|50.96|48.16|0
1654649750000|2022-06-08 00:55:50|50.93|48.13|50.85|48.05|50.93|48.13|50.85|48.05|0
1654649770000|2022-06-08 00:56:10|50.79|47.99|50.79|47.99|50.79|47.99|50.76|47.96|0
1654649780000|2022-06-08 00:56:20|50.76|47.96|50.76|47.96|50.76|47.96|50.76|47.96|0
1654649790000|2022-06-08 00:56:30|50.79|47.99|50.82|48.02|50.82|48.02|50.79|47.99|0
1654649800000|2022-06-08 00:56:40|50.85|48.05|50.87|48.07|50.87|48.07|50.85|48.05|0
1654649810000|2022-06-08 00:56:50|50.85|48.05|50.87|48.07|50.87|48.07|50.85|48.05|0
1654649820000|2022-06-08 00:57:00|50.85|48.05|50.82|48.02|50.87|48.07|50.82|48.02|0
1654649830000|2022-06-08 00:57:10|50.85|48.05|50.87|48.07|50.9|48.1|50.85|48.05|0
1654649840000|2022-06-08 00:57:20|50.85|48.05|50.85|48.05|50.85|48.05|50.79|47.99|0
1654649870000|2022-06-08 00:57:50|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654649880000|2022-06-08 00:58:00|50.98|48.18|50.93|48.13|50.98|48.18|50.93|48.13|0
1654649890000|2022-06-08 00:58:10|50.96|48.16|51.01|48.21|51.01|48.21|50.96|48.16|0
1654649900000|2022-06-08 00:58:20|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1654649920000|2022-06-08 00:58:40|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654649930000|2022-06-08 00:58:50|50.9|48.1|50.96|48.16|50.96|48.16|50.9|48.1|0
1654649940000|2022-06-08 00:59:00|50.93|48.13|50.96|48.16|50.96|48.16|50.93|48.13|0
1654649950000|2022-06-08 00:59:10|50.9|48.1|50.85|48.05|50.9|48.1|50.85|48.05|0
1654649970000|2022-06-08 00:59:30|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654649980000|2022-06-08 00:59:40|50.93|48.13|50.96|48.16|50.96|48.16|50.93|48.13|0
1654649990000|2022-06-08 00:59:50|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654650000000|2022-06-08 01:00:00|51.04|48.24|50.96|48.16|51.04|48.24|50.96|48.16|0
1654650010000|2022-06-08 01:00:10|51.01|48.21|51.01|48.21|51.01|48.21|50.96|48.16|0
1654650020000|2022-06-08 01:00:20|50.98|48.18|50.96|48.16|51.01|48.21|50.96|48.16|0
1654650030000|2022-06-08 01:00:30|51.01|48.21|50.96|48.16|51.01|48.21|50.96|48.16|0
1654650040000|2022-06-08 01:00:40|51.04|48.24|51.01|48.21|51.04|48.24|51.01|48.21|0
1654650050000|2022-06-08 01:00:50|50.96|48.16|50.96|48.16|50.96|48.16|50.96|48.16|0
1654650060000|2022-06-08 01:01:00|51.01|48.21|51.01|48.21|51.04|48.24|51.01|48.21|0
1654650070000|2022-06-08 01:01:10|51.04|48.24|51.04|48.24|51.04|48.24|51.04|48.24|0
1654650080000|2022-06-08 01:01:20|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1654650090000|2022-06-08 01:01:30|51.04|48.24|50.96|48.16|51.04|48.24|50.96|48.16|0
1654650100000|2022-06-08 01:01:40|50.98|48.18|50.96|48.16|50.98|48.18|50.96|48.16|0
1654650110000|2022-06-08 01:01:50|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1654650120000|2022-06-08 01:02:00|50.96|48.16|51.07|48.27|51.07|48.27|50.96|48.16|0
1654650130000|2022-06-08 01:02:10|51.01|48.21|51.12|48.32|51.12|48.32|51.01|48.21|0
1654650140000|2022-06-08 01:02:20|51.07|48.27|51.12|48.32|51.12|48.32|51.07|48.27|0
1654650150000|2022-06-08 01:02:30|51.18|48.38|51.2|48.4|51.23|48.43|51.18|48.38|0
1654650160000|2022-06-08 01:02:40|51.23|48.43|51.23|48.43|51.23|48.43|51.23|48.43|0
1654650170000|2022-06-08 01:02:50|51.15|48.35|51.12|48.32|51.15|48.35|51.12|48.32|0
1654650180000|2022-06-08 01:03:00|51.15|48.35|51.18|48.38|51.18|48.38|51.15|48.35|0
1654650190000|2022-06-08 01:03:10|51.09|48.29|51.04|48.24|51.09|48.29|51.04|48.24|0
1654650200000|2022-06-08 01:03:20|51.01|48.21|51.07|48.27|51.07|48.27|50.95|48.15|0
1654650210000|2022-06-08 01:03:30|51.12|48.32|51.12|48.32|51.18|48.38|51.12|48.32|0
1654650220000|2022-06-08 01:03:40|50.98|48.18|50.98|48.18|51.01|48.21|50.98|48.18|0
1654650230000|2022-06-08 01:03:50|51.01|48.21|51.01|48.21|51.01|48.21|51.01|48.21|0
1654650240000|2022-06-08 01:04:00|51.04|48.24|51.07|48.27|51.07|48.27|51.04|48.24|0
1654650250000|2022-06-08 01:04:10|51.04|48.24|51.07|48.27|51.07|48.27|51.04|48.24|0
1654650270000|2022-06-08 01:04:30|51.04|48.24|51.01|48.21|51.04|48.24|51.01|48.21|0
1654650280000|2022-06-08 01:04:40|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1654650290000|2022-06-08 01:04:50|51.01|48.21|50.95|48.15|51.01|48.21|50.95|48.15|0
1654650300000|2022-06-08 01:05:00|50.98|48.18|51.01|48.21|51.01|48.21|50.98|48.18|0
1654650310000|2022-06-08 01:05:10|50.95|48.15|50.95|48.15|50.95|48.15|50.95|48.15|0
1654650320000|2022-06-08 01:05:20|50.9|48.1|50.92|48.12|50.92|48.12|50.9|48.1|0
1654650330000|2022-06-08 01:05:30|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654650340000|2022-06-08 01:05:40|50.87|48.07|50.84|48.04|50.87|48.07|50.84|48.04|0
1654650350000|2022-06-08 01:05:50|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1654650360000|2022-06-08 01:06:00|50.84|48.04|50.79|47.99|50.84|48.04|50.79|47.99|0
1654650370000|2022-06-08 01:06:10|50.84|48.04|50.81|48.01|50.84|48.04|50.79|47.99|0
1654650380000|2022-06-08 01:06:20|50.79|47.99|50.81|48.01|50.84|48.04|50.79|47.99|0
1654650390000|2022-06-08 01:06:30|50.79|47.99|50.79|47.99|50.84|48.04|50.79|47.99|0
1654650400000|2022-06-08 01:06:40|50.84|48.04|50.84|48.04|50.84|48.04|50.81|48.01|0
1654650420000|2022-06-08 01:07:00|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1654650430000|2022-06-08 01:07:10|50.84|48.04|50.84|48.04|50.84|48.04|50.84|48.04|0
1654650440000|2022-06-08 01:07:20|50.9|48.1|50.92|48.12|50.92|48.12|50.9|48.1|0
1654650450000|2022-06-08 01:07:30|50.95|48.15|50.84|48.04|50.95|48.15|50.84|48.04|0
1654650460000|2022-06-08 01:07:40|50.87|48.07|50.87|48.07|50.87|48.07|50.84|48.04|0
1654650470000|2022-06-08 01:07:50|50.9|48.1|50.87|48.07|50.9|48.1|50.84|48.04|0
1654650480000|2022-06-08 01:08:00|50.84|48.04|50.87|48.07|50.87|48.07|50.84|48.04|0
1654650490000|2022-06-08 01:08:10|50.95|48.15|51.01|48.21|51.01|48.21|50.95|48.15|0
1654650500000|2022-06-08 01:08:20|50.98|48.18|51.03|48.23|51.03|48.23|50.98|48.18|0
1654650510000|2022-06-08 01:08:30|51.06|48.26|51.06|48.26|51.06|48.26|51.06|48.26|0
1654650520000|2022-06-08 01:08:40|51.12|48.32|51.06|48.26|51.12|48.32|51.06|48.26|0
1654650530000|2022-06-08 01:08:50|51.03|48.23|51.03|48.23|51.03|48.23|51.03|48.23|0
1654650540000|2022-06-08 01:09:00|51.06|48.26|51.06|48.26|51.06|48.26|51.06|48.26|0
1654650560000|2022-06-08 01:09:20|51.09|48.29|51.06|48.26|51.09|48.29|51.06|48.26|0
1654650570000|2022-06-08 01:09:30|51.01|48.21|51.06|48.26|51.06|48.26|51.01|48.21|0
1654650590000|2022-06-08 01:09:50|51.01|48.21|50.98|48.18|51.01|48.21|50.98|48.18|0
1654650600000|2022-06-08 01:10:00|50.95|48.15|51.01|48.21|51.01|48.21|50.95|48.15|0
1654650610000|2022-06-08 01:10:10|51.06|48.26|50.95|48.15|51.06|48.26|50.95|48.15|0
1654650620000|2022-06-08 01:10:20|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654650630000|2022-06-08 01:10:30|50.87|48.07|50.9|48.1|50.9|48.1|50.84|48.04|0
1654650640000|2022-06-08 01:10:40|50.92|48.12|50.95|48.15|50.95|48.15|50.92|48.12|0
1654650650000|2022-06-08 01:10:50|50.92|48.12|50.95|48.15|50.95|48.15|50.92|48.12|0
1654650660000|2022-06-08 01:11:00|50.98|48.18|50.95|48.15|51.01|48.21|50.95|48.15|0
1654650670000|2022-06-08 01:11:10|50.98|48.18|50.95|48.15|50.98|48.18|50.95|48.15|0
1654650680000|2022-06-08 01:11:20|50.92|48.12|50.92|48.12|50.92|48.12|50.92|48.12|0
1654650690000|2022-06-08 01:11:30|51.01|48.21|51.01|48.21|51.01|48.21|51.01|48.21|0
1654650700000|2022-06-08 01:11:40|50.92|48.12|50.9|48.1|50.92|48.12|50.9|48.1|0
1654650720000|2022-06-08 01:12:00|50.95|48.15|50.92|48.12|50.95|48.15|50.9|48.1|0
1654650730000|2022-06-08 01:12:10|50.9|48.1|50.84|48.04|50.9|48.1|50.84|48.04|0
1654650760000|2022-06-08 01:12:40|50.9|48.1|50.9|48.1|50.9|48.1|50.9|48.1|0
1654650780000|2022-06-08 01:13:00|50.84|48.04|50.84|48.04|50.9|48.1|50.84|48.04|0
1654650790000|2022-06-08 01:13:10|50.9|48.1|50.92|48.12|50.92|48.12|50.87|48.07|0
1654650800000|2022-06-08 01:13:20|50.95|48.15|50.95|48.15|50.95|48.15|50.95|48.15|0
1654650810000|2022-06-08 01:13:30|50.92|48.12|51.01|48.21|51.01|48.21|50.92|48.12|0
1654650820000|2022-06-08 01:13:40|50.95|48.15|50.95|48.15|50.95|48.15|50.95|48.15|0
1654650870000|2022-06-08 01:14:30|51.01|48.21|51.01|48.21|51.01|48.21|51.01|48.21|0
1654650880000|2022-06-08 01:14:40|50.98|48.18|50.98|48.18|50.98|48.18|50.98|48.18|0
1654650890000|2022-06-08 01:14:50|51.01|48.21|51.06|48.26|51.06|48.26|51.01|48.21|0
1654650900000|2022-06-08 01:15:00|51.17|48.37|51.23|48.43|51.23|48.43|51.12|48.32|0
1654650910000|2022-06-08 01:15:10|51.28|48.48|51.28|48.48|51.28|48.48|51.25|48.45|0
1654650920000|2022-06-08 01:15:20|51.51|48.71|51.56|48.76|51.56|48.76|51.45|48.65|0
1654650930000|2022-06-08 01:15:30|51.73|48.93|51.73|48.93|51.9|49.1|51.73|48.93|0
1654650940000|2022-06-08 01:15:40|51.68|48.88|51.56|48.76|51.7|48.9|51.56|48.76|0
1654650950000|2022-06-08 01:15:50|51.45|48.65|51.37|48.57|51.45|48.65|51.34|48.54|0
1654650960000|2022-06-08 01:16:00|51.4|48.6|51.51|48.71|51.51|48.71|51.4|48.6|0
1654650980000|2022-06-08 01:16:20|51.56|48.76|51.51|48.71|51.56|48.76|51.51|48.71|0
1654650990000|2022-06-08 01:16:30|51.56|48.76|51.53|48.73|51.56|48.76|51.53|48.73|0
1654651000000|2022-06-08 01:16:40|51.56|48.76|51.56|48.76|51.56|48.76|51.51|48.71|0
1654651010000|2022-06-08 01:16:50|51.59|48.79|51.62|48.82|51.62|48.82|51.59|48.79|0
1654651020000|2022-06-08 01:17:00|51.65|48.85|51.59|48.79|51.65|48.85|51.59|48.79|0
1654651030000|2022-06-08 01:17:10|51.62|48.82|51.73|48.93|51.73|48.93|51.62|48.82|0
1654651040000|2022-06-08 01:17:20|51.67|48.87|51.65|48.85|51.67|48.87|51.62|48.82|0
1654651050000|2022-06-08 01:17:30|51.67|48.87|51.73|48.93|51.73|48.93|51.67|48.87|0
1654651060000|2022-06-08 01:17:40|51.67|48.87|51.67|48.87|51.67|48.87|51.62|48.82|0
1654651080000|2022-06-08 01:18:00|51.73|48.93|51.62|48.82|51.73|48.93|51.62|48.82|0
1654651090000|2022-06-08 01:18:10|51.64|48.84|51.56|48.76|51.64|48.84|51.56|48.76|0
1654651110000|2022-06-08 01:18:30|51.51|48.71|51.51|48.71|51.53|48.73|51.51|48.71|0
1654651120000|2022-06-08 01:18:40|51.45|48.65|51.45|48.65|51.45|48.65|51.45|48.65|0
1654651130000|2022-06-08 01:18:50|51.39|48.59|51.42|48.62|51.45|48.65|51.39|48.59|0
1654651150000|2022-06-08 01:19:10|51.39|48.59|51.39|48.59|51.39|48.59|51.39|48.59|0
1654651170000|2022-06-08 01:19:30|51.45|48.65|51.51|48.71|51.51|48.71|51.45|48.65|0
1654651180000|2022-06-08 01:19:40|51.48|48.68|51.45|48.65|51.48|48.68|51.45|48.65|0
1654651190000|2022-06-08 01:19:50|51.48|48.68|51.51|48.71|51.51|48.71|51.48|48.68|0
1654651200000|2022-06-08 01:20:00|51.56|48.76|51.62|48.82|51.62|48.82|51.56|48.76|0
1654651210000|2022-06-08 01:20:10|51.59|48.79|51.45|48.65|51.59|48.79|51.45|48.65|0
1654651220000|2022-06-08 01:20:20|51.48|48.68|51.56|48.76|51.56|48.76|51.45|48.65|0
1654651230000|2022-06-08 01:20:30|51.53|48.73|51.5|48.7|51.56|48.76|51.5|48.7|0
1654651240000|2022-06-08 01:20:40|51.53|48.73|51.53|48.73|51.56|48.76|51.53|48.73|0
1654651250000|2022-06-08 01:20:50|51.5|48.7|51.45|48.65|51.5|48.7|51.45|48.65|0
1654651260000|2022-06-08 01:21:00|51.5|48.7|51.39|48.59|51.56|48.76|51.39|48.59|0
1654651270000|2022-06-08 01:21:10|51.45|48.65|51.45|48.65|51.45|48.65|51.45|48.65|0
1654651280000|2022-06-08 01:21:20|51.39|48.59|51.34|48.54|51.39|48.59|51.34|48.54|0
1654651290000|2022-06-08 01:21:30|51.28|48.48|51.17|48.37|51.28|48.48|51.17|48.37|0
1654651300000|2022-06-08 01:21:40|51.11|48.31|51.17|48.37|51.17|48.37|51.11|48.31|0
1654651310000|2022-06-08 01:21:50|51.08|48.28|51.06|48.26|51.08|48.28|51.06|48.26|0
1654651320000|2022-06-08 01:22:00|51.11|48.31|51.11|48.31|51.11|48.31|51.06|48.26|0
1654651340000|2022-06-08 01:22:20|51.06|48.26|51.06|48.26|51.06|48.26|51.03|48.23|0
1654651350000|2022-06-08 01:22:30|51.08|48.28|51.03|48.23|51.08|48.28|51.03|48.23|0
1654651360000|2022-06-08 01:22:40|51.06|48.26|51.06|48.26|51.06|48.26|51.06|48.26|0
1654651370000|2022-06-08 01:22:50|51|48.2|51|48.2|51|48.2|51|48.2|0
1654651380000|2022-06-08 01:23:00|50.95|48.15|50.95|48.15|50.95|48.15|50.95|48.15|0
1654651390000|2022-06-08 01:23:10|50.89|48.09|51|48.2|51|48.2|50.89|48.09|0
1654651400000|2022-06-08 01:23:20|51.06|48.26|51.06|48.26|51.06|48.26|51.06|48.26|0
1654651410000|2022-06-08 01:23:30|51.03|48.23|51|48.2|51.03|48.23|51|48.2|0
1654651420000|2022-06-08 01:23:40|51.06|48.26|51|48.2|51.06|48.26|51|48.2|0
1654651430000|2022-06-08 01:23:50|50.95|48.15|50.95|48.15|50.95|48.15|50.95|48.15|0
1654651440000|2022-06-08 01:24:00|50.97|48.17|51|48.2|51|48.2|50.95|48.15|0
1654651470000|2022-06-08 01:24:30|51.06|48.26|51.17|48.37|51.17|48.37|51.06|48.26|0
1654651480000|2022-06-08 01:24:40|51.19|48.39|51.22|48.42|51.22|48.42|51.17|48.37|0
1654651490000|2022-06-08 01:24:50|51.17|48.37|51.11|48.31|51.17|48.37|51.11|48.31|0
1654651500000|2022-06-08 01:25:00|51.08|48.28|51.06|48.26|51.08|48.28|51.06|48.26|0
1654651510000|2022-06-08 01:25:10|51.08|48.28|51|48.2|51.08|48.28|51|48.2|0
1654651530000|2022-06-08 01:25:30|51.06|48.26|51.06|48.26|51.06|48.26|51.06|48.26|0
1654651540000|2022-06-08 01:25:40|51|48.2|50.92|48.12|51|48.2|50.89|48.09|0
1654651550000|2022-06-08 01:25:50|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1654651560000|2022-06-08 01:26:00|50.92|48.12|50.95|48.15|50.95|48.15|50.92|48.12|0
1654651570000|2022-06-08 01:26:10|50.97|48.17|50.95|48.15|50.97|48.17|50.95|48.15|0
1654651580000|2022-06-08 01:26:20|50.97|48.17|50.95|48.15|50.97|48.17|50.95|48.15|0
1654651590000|2022-06-08 01:26:30|50.97|48.17|50.94|48.14|50.97|48.17|50.94|48.14|0
1654651600000|2022-06-08 01:26:40|50.89|48.09|50.83|48.03|50.89|48.09|50.83|48.03|0
1654651610000|2022-06-08 01:26:50|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1654651620000|2022-06-08 01:27:00|50.83|48.03|50.78|47.98|50.83|48.03|50.78|47.98|0
1654651630000|2022-06-08 01:27:10|50.72|47.92|50.72|47.92|50.75|47.95|50.72|47.92|0
1654651640000|2022-06-08 01:27:20|50.67|47.87|50.72|47.92|50.72|47.92|50.67|47.87|0
1654651660000|2022-06-08 01:27:40|50.75|47.95|50.78|47.98|50.78|47.98|50.72|47.92|0
1654651680000|2022-06-08 01:28:00|50.83|48.03|50.83|48.03|50.83|48.03|50.8|48|0
1654651690000|2022-06-08 01:28:10|50.86|48.06|50.86|48.06|50.89|48.09|50.86|48.06|0
1654651700000|2022-06-08 01:28:20|50.89|48.09|50.89|48.09|50.94|48.14|50.89|48.09|0
1654651710000|2022-06-08 01:28:30|50.92|48.12|50.94|48.14|50.94|48.14|50.92|48.12|0
1654651720000|2022-06-08 01:28:40|51|48.2|51|48.2|51|48.2|51|48.2|0
1654651730000|2022-06-08 01:28:50|50.97|48.17|50.94|48.14|50.97|48.17|50.94|48.14|0
1654651740000|2022-06-08 01:29:00|50.97|48.17|50.94|48.14|50.97|48.17|50.94|48.14|0
1654651760000|2022-06-08 01:29:20|50.89|48.09|50.8|48|50.89|48.09|50.8|48|0
1654651770000|2022-06-08 01:29:30|50.83|48.03|50.83|48.03|50.83|48.03|50.83|48.03|0
1654651780000|2022-06-08 01:29:40|50.8|48|50.83|48.03|50.83|48.03|50.8|48|0
1654651790000|2022-06-08 01:29:50|50.8|48|50.83|48.03|50.83|48.03|50.8|48|0
1654651800000|2022-06-08 01:30:00|50.89|48.09|50.94|48.14|51|48.2|50.89|48.09|0
1654651810000|2022-06-08 01:30:10|50.97|48.17|50.91|48.11|50.97|48.17|50.91|48.11|0
1654651820000|2022-06-08 01:30:20|50.83|48.03|50.94|48.14|50.94|48.14|50.83|48.03|0
1654651830000|2022-06-08 01:30:30|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1654651840000|2022-06-08 01:30:40|50.86|48.06|50.86|48.06|50.86|48.06|50.83|48.03|0
1654651850000|2022-06-08 01:30:50|50.83|48.03|50.78|47.98|50.83|48.03|50.78|47.98|0
1654651860000|2022-06-08 01:31:00|50.83|48.03|50.8|48|50.83|48.03|50.8|48|0
1654651870000|2022-06-08 01:31:10|50.78|47.98|50.8|48|50.83|48.03|50.78|47.98|0
1654651880000|2022-06-08 01:31:20|50.78|47.98|50.83|48.03|50.89|48.09|50.78|47.98|0
1654651890000|2022-06-08 01:31:30|50.89|48.09|50.89|48.09|50.89|48.09|50.86|48.06|0
1654651900000|2022-06-08 01:31:40|50.94|48.14|50.91|48.11|50.94|48.14|50.89|48.09|0
1654651910000|2022-06-08 01:31:50|50.86|48.06|50.91|48.11|50.91|48.11|50.86|48.06|0
1654651920000|2022-06-08 01:32:00|50.94|48.14|50.94|48.14|50.94|48.14|50.91|48.11|0
1654651930000|2022-06-08 01:32:10|51|48.2|51|48.2|51|48.2|50.94|48.14|0
1654651940000|2022-06-08 01:32:20|50.94|48.14|50.94|48.14|51|48.2|50.94|48.14|0
1654651950000|2022-06-08 01:32:30|51|48.2|51.05|48.25|51.05|48.25|51|48.2|0
1654651960000|2022-06-08 01:32:40|51.14|48.34|51.16|48.36|51.16|48.36|51.08|48.28|0
1654651970000|2022-06-08 01:32:50|51.28|48.48|51.33|48.53|51.33|48.53|51.28|48.48|0
1654651980000|2022-06-08 01:33:00|51.39|48.59|51.41|48.61|51.44|48.64|51.39|48.59|0
1654651990000|2022-06-08 01:33:10|51.39|48.59|51.36|48.56|51.39|48.59|51.36|48.56|0
1654652000000|2022-06-08 01:33:20|51.28|48.48|51.33|48.53|51.33|48.53|51.28|48.48|0
1654652010000|2022-06-08 01:33:30|51.39|48.59|51.64|48.84|51.64|48.84|51.39|48.59|0
1654652020000|2022-06-08 01:33:40|51.58|48.78|51.67|48.87|51.67|48.87|51.56|48.76|0
1654652030000|2022-06-08 01:33:50|51.61|48.81|51.61|48.81|51.61|48.81|51.56|48.76|0
1654652040000|2022-06-08 01:34:00|51.56|48.76|51.44|48.64|51.56|48.76|51.44|48.64|0
1654652050000|2022-06-08 01:34:10|51.41|48.61|51.41|48.61|51.41|48.61|51.41|48.61|0
1654652060000|2022-06-08 01:34:20|51.39|48.59|51.36|48.56|51.39|48.59|51.33|48.53|0
1654652070000|2022-06-08 01:34:30|51.33|48.53|51.33|48.53|51.36|48.56|51.33|48.53|0
1654652080000|2022-06-08 01:34:40|51.39|48.59|51.3|48.5|51.39|48.59|51.3|48.5|0
1654652090000|2022-06-08 01:34:50|51.28|48.48|51.3|48.5|51.3|48.5|51.28|48.48|0
1654652100000|2022-06-08 01:35:00|51.33|48.53|51.47|48.67|51.47|48.67|51.33|48.53|0
1654652110000|2022-06-08 01:35:10|51.44|48.64|51.47|48.67|51.5|48.7|51.44|48.64|0
1654652120000|2022-06-08 01:35:20|51.5|48.7|51.47|48.67|51.5|48.7|51.44|48.64|0
1654652130000|2022-06-08 01:35:30|51.5|48.7|51.55|48.75|51.55|48.75|51.5|48.7|0
1654652140000|2022-06-08 01:35:40|51.61|48.81|51.58|48.78|51.61|48.81|51.58|48.78|0
1654652150000|2022-06-08 01:35:50|51.61|48.81|51.55|48.75|51.61|48.81|51.55|48.75|0
1654652160000|2022-06-08 01:36:00|51.5|48.7|51.5|48.7|51.5|48.7|51.47|48.67|0
1654652170000|2022-06-08 01:36:10|51.55|48.75|51.67|48.87|51.67|48.87|51.55|48.75|0
1654652180000|2022-06-08 01:36:20|51.61|48.81|51.55|48.75|51.61|48.81|51.55|48.75|0
1654652200000|2022-06-08 01:36:40|51.61|48.81|51.53|48.73|51.61|48.81|51.53|48.73|0
1654652210000|2022-06-08 01:36:50|51.5|48.7|51.52|48.72|51.55|48.75|51.5|48.7|0
1654652220000|2022-06-08 01:37:00|51.5|48.7|51.39|48.59|51.5|48.7|51.39|48.59|0
1654652230000|2022-06-08 01:37:10|51.36|48.56|51.39|48.59|51.39|48.59|51.33|48.53|0
1654652240000|2022-06-08 01:37:20|51.36|48.56|51.36|48.56|51.36|48.56|51.33|48.53|0
1654652250000|2022-06-08 01:37:30|51.33|48.53|51.33|48.53|51.33|48.53|51.27|48.47|0
1654652260000|2022-06-08 01:37:40|51.27|48.47|51.22|48.42|51.27|48.47|51.22|48.42|0
1654652270000|2022-06-08 01:37:50|51.25|48.45|51.25|48.45|51.27|48.47|51.25|48.45|0
1654652280000|2022-06-08 01:38:00|51.27|48.47|51.13|48.33|51.27|48.47|51.13|48.33|0
1654652290000|2022-06-08 01:38:10|51.11|48.31|51.13|48.33|51.13|48.33|51.11|48.31|0
1654652300000|2022-06-08 01:38:20|51.16|48.36|51.16|48.36|51.22|48.42|51.16|48.36|0
1654652310000|2022-06-08 01:38:30|51.13|48.33|51.11|48.31|51.13|48.33|51.11|48.31|0
1654652320000|2022-06-08 01:38:40|51.05|48.25|51.05|48.25|51.05|48.25|51.05|48.25|0
1654652330000|2022-06-08 01:38:50|51.08|48.28|51.16|48.36|51.16|48.36|51.08|48.28|0
1654652340000|2022-06-08 01:39:00|51.19|48.39|51.22|48.42|51.22|48.42|51.19|48.39|0
1654652350000|2022-06-08 01:39:10|51.27|48.47|51.24|48.44|51.27|48.47|51.24|48.44|0
1654652360000|2022-06-08 01:39:20|51.22|48.42|51.22|48.42|51.24|48.44|51.22|48.42|0
1654652370000|2022-06-08 01:39:30|51.16|48.36|51.16|48.36|51.16|48.36|51.16|48.36|0
1654652380000|2022-06-08 01:39:40|51.19|48.39|51.13|48.33|51.22|48.42|51.13|48.33|0
1654652390000|2022-06-08 01:39:50|51.11|48.31|51.11|48.31|51.11|48.31|51.11|48.31|0
1654652400000|2022-06-08 01:40:00|51.13|48.33|51.13|48.33|51.22|48.42|51.13|48.33|0
1654652410000|2022-06-08 01:40:10|51.16|48.36|51.16|48.36|51.19|48.39|51.16|48.36|0
1654652420000|2022-06-08 01:40:20|51.13|48.33|51.27|48.47|51.27|48.47|51.13|48.33|0
1654652430000|2022-06-08 01:40:30|51.24|48.44|51.24|48.44|51.24|48.44|51.24|48.44|0
1654652440000|2022-06-08 01:40:40|51.33|48.53|51.3|48.5|51.33|48.53|51.27|48.47|0
1654652450000|2022-06-08 01:40:50|51.24|48.44|51.27|48.47|51.27|48.47|51.24|48.44|0
1654652460000|2022-06-08 01:41:00|51.3|48.5|51.16|48.36|51.3|48.5|51.16|48.36|0
1654652470000|2022-06-08 01:41:10|51.11|48.31|51.16|48.36|51.16|48.36|51.11|48.31|0
1654652480000|2022-06-08 01:41:20|51.19|48.39|51.19|48.39|51.19|48.39|51.19|48.39|0
1654652490000|2022-06-08 01:41:30|51.16|48.36|51.13|48.33|51.16|48.36|51.13|48.33|0
1654652500000|2022-06-08 01:41:40|51.16|48.36|51.05|48.25|51.16|48.36|51.05|48.25|0
1654652510000|2022-06-08 01:41:50|51.08|48.28|51.08|48.28|51.08|48.28|51.08|48.28|0
1654652520000|2022-06-08 01:42:00|51.11|48.31|51.11|48.31|51.13|48.33|51.11|48.31|0
1654652530000|2022-06-08 01:42:10|51.08|48.28|51.08|48.28|51.08|48.28|51.05|48.25|0
1654652540000|2022-06-08 01:42:20|51.02|48.22|51.08|48.28|51.08|48.28|51.02|48.22|0
1654652550000|2022-06-08 01:42:30|51.05|48.25|51.05|48.25|51.05|48.25|51.02|48.22|0
1654652560000|2022-06-08 01:42:40|51.1|48.3|51.08|48.28|51.1|48.3|51.08|48.28|0
1654652570000|2022-06-08 01:42:50|51.1|48.3|51.1|48.3|51.1|48.3|51.1|48.3|0
1654652580000|2022-06-08 01:43:00|51.08|48.28|51.05|48.25|51.08|48.28|51.05|48.25|0
1654652590000|2022-06-08 01:43:10|51.08|48.28|51.1|48.3|51.1|48.3|51.08|48.28|0
1654652600000|2022-06-08 01:43:20|51.13|48.33|51.22|48.42|51.22|48.42|51.13|48.33|0
1654652610000|2022-06-08 01:43:30|51.16|48.36|51.19|48.39|51.19|48.39|51.16|48.36|0
1654652620000|2022-06-08 01:43:40|51.16|48.36|51.19|48.39|51.22|48.42|51.16|48.36|0
1654652630000|2022-06-08 01:43:50|51.22|48.42|51.16|48.36|51.27|48.47|51.16|48.36|0
1654652650000|2022-06-08 01:44:10|51.13|48.33|51.24|48.44|51.24|48.44|51.13|48.33|0
1654652660000|2022-06-08 01:44:20|51.3|48.5|51.33|48.53|51.33|48.53|51.3|48.5|0
1654652670000|2022-06-08 01:44:30|51.3|48.5|51.27|48.47|51.3|48.5|51.27|48.47|0
1654652680000|2022-06-08 01:44:40|51.33|48.53|51.38|48.58|51.38|48.58|51.33|48.53|0
1654652690000|2022-06-08 01:44:50|51.44|48.64|51.33|48.53|51.44|48.64|51.33|48.53|0
1654652700000|2022-06-08 01:45:00|51.3|48.5|51.3|48.5|51.3|48.5|51.3|48.5|0
1654652710000|2022-06-08 01:45:10|51.27|48.47|51.33|48.53|51.33|48.53|51.27|48.47|0
1654652720000|2022-06-08 01:45:20|51.38|48.58|51.38|48.58|51.38|48.58|51.35|48.55|0
1654652730000|2022-06-08 01:45:30|51.44|48.64|51.33|48.53|51.44|48.64|51.33|48.53|0
1654652740000|2022-06-08 01:45:40|51.35|48.55|51.38|48.58|51.38|48.58|51.35|48.55|0
1654652750000|2022-06-08 01:45:50|51.44|48.64|51.38|48.58|51.44|48.64|51.38|48.58|0
1654652760000|2022-06-08 01:46:00|51.35|48.55|51.35|48.55|51.35|48.55|51.33|48.53|0
1654652770000|2022-06-08 01:46:10|51.38|48.58|51.38|48.58|51.44|48.64|51.38|48.58|0
1654652780000|2022-06-08 01:46:20|51.33|48.53|51.35|48.55|51.38|48.58|51.33|48.53|0
1654652790000|2022-06-08 01:46:30|51.38|48.58|51.35|48.55|51.38|48.58|51.33|48.53|0
1654652800000|2022-06-08 01:46:40|51.38|48.58|51.33|48.53|51.38|48.58|51.33|48.53|0
1654652810000|2022-06-08 01:46:50|51.35|48.55|51.33|48.53|51.35|48.55|51.33|48.53|0
1654652820000|2022-06-08 01:47:00|51.35|48.55|51.27|48.47|51.35|48.55|51.27|48.47|0
1654652830000|2022-06-08 01:47:10|51.21|48.41|51.1|48.3|51.21|48.41|51.1|48.3|0
1654652840000|2022-06-08 01:47:20|51.05|48.25|51.05|48.25|51.1|48.3|51.05|48.25|0
1654652850000|2022-06-08 01:47:30|50.99|48.19|51.02|48.22|51.05|48.25|50.99|48.19|0
1654652860000|2022-06-08 01:47:40|51.05|48.25|50.99|48.19|51.05|48.25|50.99|48.19|0
1654652870000|2022-06-08 01:47:50|50.94|48.14|50.88|48.08|50.94|48.14|50.88|48.08|0
1654652900000|2022-06-08 01:48:20|50.82|48.02|50.77|47.97|50.82|48.02|50.77|47.97|0
1654652910000|2022-06-08 01:48:30|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1654652920000|2022-06-08 01:48:40|50.66|47.86|50.66|47.86|50.66|47.86|50.66|47.86|0
1654652930000|2022-06-08 01:48:50|50.38|47.58|50.44|47.64|50.44|47.64|50.38|47.58|0
1654652940000|2022-06-08 01:49:00|50.38|47.58|50.44|47.64|50.44|47.64|50.33|47.53|0
1654652950000|2022-06-08 01:49:10|50.52|47.72|50.77|47.97|50.77|47.97|50.49|47.69|0
1654652960000|2022-06-08 01:49:20|50.74|47.94|50.77|47.97|50.82|48.02|50.74|47.94|0
1654652970000|2022-06-08 01:49:30|50.85|48.05|50.82|48.02|50.85|48.05|50.82|48.02|0
1654652980000|2022-06-08 01:49:40|50.8|48|50.91|48.11|50.91|48.11|50.77|47.97|0
1654652990000|2022-06-08 01:49:50|50.94|48.14|50.88|48.08|50.94|48.14|50.82|48.02|0
1654653000000|2022-06-08 01:50:00|50.85|48.05|51.02|48.22|51.02|48.22|50.85|48.05|0
1654653010000|2022-06-08 01:50:10|51.05|48.25|51.1|48.3|51.21|48.41|51.05|48.25|0
1654653020000|2022-06-08 01:50:20|51.13|48.33|51.16|48.36|51.21|48.41|51.13|48.33|0
1654653030000|2022-06-08 01:50:30|51.21|48.41|51.21|48.41|51.21|48.41|51.16|48.36|0
1654653040000|2022-06-08 01:50:40|51.16|48.36|51.16|48.36|51.18|48.38|51.16|48.36|0
1654653050000|2022-06-08 01:50:50|51.1|48.3|51.21|48.41|51.21|48.41|51.1|48.3|0
1654653060000|2022-06-08 01:51:00|51.16|48.36|51.21|48.41|51.21|48.41|51.16|48.36|0
1654653070000|2022-06-08 01:51:10|51.18|48.38|51.07|48.27|51.18|48.38|51.07|48.27|0
1654653080000|2022-06-08 01:51:20|51.05|48.25|51.05|48.25|51.1|48.3|51.05|48.25|0
1654653090000|2022-06-08 01:51:30|51.07|48.27|51.1|48.3|51.1|48.3|51.05|48.25|0
1654653100000|2022-06-08 01:51:40|51.07|48.27|51.02|48.22|51.07|48.27|51.02|48.22|0
1654653110000|2022-06-08 01:51:50|50.99|48.19|51.02|48.22|51.02|48.22|50.99|48.19|0
1654653120000|2022-06-08 01:52:00|50.99|48.19|51.1|48.3|51.1|48.3|50.99|48.19|0
1654653130000|2022-06-08 01:52:10|51.07|48.27|51.1|48.3|51.1|48.3|51.07|48.27|0
1654653140000|2022-06-08 01:52:20|51.16|48.36|51.1|48.3|51.16|48.36|51.1|48.3|0
1654653150000|2022-06-08 01:52:30|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1654653160000|2022-06-08 01:52:40|51.05|48.25|51.07|48.27|51.07|48.27|51.05|48.25|0
1654653170000|2022-06-08 01:52:50|51.05|48.25|51.05|48.25|51.05|48.25|51.05|48.25|0
1654653180000|2022-06-08 01:53:00|50.99|48.19|50.91|48.11|50.99|48.19|50.91|48.11|0
1654653190000|2022-06-08 01:53:10|50.88|48.08|50.82|48.02|50.88|48.08|50.82|48.02|0
1654653200000|2022-06-08 01:53:20|50.88|48.08|51.04|48.24|51.04|48.24|50.88|48.08|0
1654653210000|2022-06-08 01:53:30|50.99|48.19|50.99|48.19|50.99|48.19|50.99|48.19|0
1654653220000|2022-06-08 01:53:40|51.04|48.24|50.99|48.19|51.04|48.24|50.93|48.13|0
1654653230000|2022-06-08 01:53:50|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1654653240000|2022-06-08 01:54:00|51.04|48.24|51.1|48.3|51.1|48.3|51.04|48.24|0
1654653250000|2022-06-08 01:54:10|51.16|48.36|51.21|48.41|51.21|48.41|51.16|48.36|0
1654653260000|2022-06-08 01:54:20|51.16|48.36|51.16|48.36|51.16|48.36|51.13|48.33|0
1654653270000|2022-06-08 01:54:30|51.18|48.38|51.16|48.36|51.18|48.38|51.16|48.36|0
1654653280000|2022-06-08 01:54:40|51.1|48.3|51.1|48.3|51.1|48.3|51.1|48.3|0
1654653290000|2022-06-08 01:54:50|51.07|48.27|51.07|48.27|51.07|48.27|51.07|48.27|0
1654653300000|2022-06-08 01:55:00|51.13|48.33|51.16|48.36|51.16|48.36|51.13|48.33|0
1654653310000|2022-06-08 01:55:10|51.13|48.33|51.13|48.33|51.13|48.33|51.1|48.3|0
1654653320000|2022-06-08 01:55:20|51.16|48.36|51.21|48.41|51.21|48.41|51.16|48.36|0
1654653330000|2022-06-08 01:55:30|51.18|48.38|51.16|48.36|51.18|48.38|51.16|48.36|0
1654653340000|2022-06-08 01:55:40|51.1|48.3|51.04|48.24|51.1|48.3|51.04|48.24|0
1654653350000|2022-06-08 01:55:50|51.07|48.27|51.07|48.27|51.1|48.3|51.04|48.24|0
1654653360000|2022-06-08 01:56:00|51.1|48.3|51.21|48.41|51.21|48.41|51.1|48.3|0
1654653370000|2022-06-08 01:56:10|51.24|48.44|51.32|48.52|51.32|48.52|51.24|48.44|0
1654653380000|2022-06-08 01:56:20|51.27|48.47|51.24|48.44|51.27|48.47|51.21|48.41|0
1654653390000|2022-06-08 01:56:30|51.29|48.49|51.24|48.44|51.29|48.49|51.24|48.44|0
1654653400000|2022-06-08 01:56:40|51.27|48.47|51.27|48.47|51.27|48.47|51.21|48.41|0
1654653410000|2022-06-08 01:56:50|51.21|48.41|51.24|48.44|51.24|48.44|51.21|48.41|0
1654653420000|2022-06-08 01:57:00|51.27|48.47|51.32|48.52|51.32|48.52|51.27|48.47|0
1654653430000|2022-06-08 01:57:10|51.27|48.47|51.32|48.52|51.32|48.52|51.27|48.47|0
1654653440000|2022-06-08 01:57:20|51.38|48.58|51.32|48.52|51.38|48.58|51.32|48.52|0
1654653450000|2022-06-08 01:57:30|51.38|48.58|51.38|48.58|51.38|48.58|51.32|48.52|0
1654653480000|2022-06-08 01:58:00|51.32|48.52|51.32|48.52|51.32|48.52|51.32|48.52|0
1654653490000|2022-06-08 01:58:10|51.27|48.47|51.27|48.47|51.32|48.52|51.27|48.47|0
1654653520000|2022-06-08 01:58:40|51.32|48.52|51.27|48.47|51.32|48.52|51.27|48.47|0
1654653530000|2022-06-08 01:58:50|51.24|48.44|51.21|48.41|51.24|48.44|51.21|48.41|0
1654653540000|2022-06-08 01:59:00|51.15|48.35|51.12|48.32|51.15|48.35|51.12|48.32|0
1654653550000|2022-06-08 01:59:10|51.15|48.35|51.15|48.35|51.15|48.35|51.15|48.35|0
1654653570000|2022-06-08 01:59:30|51.18|48.38|51.18|48.38|51.18|48.38|51.18|48.38|0
1654653580000|2022-06-08 01:59:40|51.15|48.35|51.12|48.32|51.15|48.35|51.12|48.32|0
1654653590000|2022-06-08 01:59:50|51.1|48.3|51.04|48.24|51.1|48.3|51.04|48.24|0
1654653600000|2022-06-08 02:00:00|51.1|48.3|51.21|48.41|51.21|48.41|51.1|48.3|0
1654653610000|2022-06-08 02:00:10|51.15|48.35|51.1|48.3|51.15|48.35|51.1|48.3|0
1654653620000|2022-06-08 02:00:20|51.15|48.35|51.15|48.35|51.15|48.35|51.15|48.35|0
1654653630000|2022-06-08 02:00:30|51.21|48.41|51.12|48.32|51.21|48.41|51.12|48.32|0
1654653640000|2022-06-08 02:00:40|51.15|48.35|51.15|48.35|51.15|48.35|51.12|48.32|0
1654653650000|2022-06-08 02:00:50|51.12|48.32|51.15|48.35|51.15|48.35|51.12|48.32|0
1654653660000|2022-06-08 02:01:00|51.21|48.41|51.18|48.38|51.21|48.41|51.18|48.38|0
1654653670000|2022-06-08 02:01:10|51.15|48.35|51.26|48.46|51.26|48.46|51.15|48.35|0
1654653680000|2022-06-08 02:01:20|51.32|48.52|51.26|48.46|51.32|48.52|51.26|48.46|0
1654653690000|2022-06-08 02:01:30|51.24|48.44|51.21|48.41|51.24|48.44|51.21|48.41|0
1654653700000|2022-06-08 02:01:40|51.26|48.46|51.26|48.46|51.26|48.46|51.26|48.46|0
1654653710000|2022-06-08 02:01:50|51.29|48.49|51.32|48.52|51.32|48.52|51.29|48.49|0
1654653720000|2022-06-08 02:02:00|51.38|48.58|51.38|48.58|51.38|48.58|51.38|48.58|0
1654653730000|2022-06-08 02:02:10|51.32|48.52|51.32|48.52|51.32|48.52|51.32|48.52|0
1654653740000|2022-06-08 02:02:20|51.38|48.58|51.35|48.55|51.38|48.58|51.35|48.55|0
1654653750000|2022-06-08 02:02:30|51.32|48.52|51.32|48.52|51.32|48.52|51.32|48.52|0
1654653760000|2022-06-08 02:02:40|51.38|48.58|51.38|48.58|51.38|48.58|51.32|48.52|0
1654653770000|2022-06-08 02:02:50|51.32|48.52|51.35|48.55|51.35|48.55|51.32|48.52|0
1654653780000|2022-06-08 02:03:00|51.38|48.58|51.38|48.58|51.38|48.58|51.35|48.55|0
1654653790000|2022-06-08 02:03:10|51.35|48.55|51.32|48.52|51.35|48.55|51.32|48.52|0
1654653810000|2022-06-08 02:03:30|51.38|48.58|51.38|48.58|51.38|48.58|51.38|48.58|0
1654653820000|2022-06-08 02:03:40|51.32|48.52|51.26|48.46|51.32|48.52|51.26|48.46|0
1654653830000|2022-06-08 02:03:50|51.32|48.52|51.32|48.52|51.32|48.52|51.32|48.52|0
1654653840000|2022-06-08 02:04:00|51.26|48.46|51.32|48.52|51.32|48.52|51.26|48.46|0
1654653850000|2022-06-08 02:04:10|51.26|48.46|51.26|48.46|51.29|48.49|51.26|48.46|0
1654653860000|2022-06-08 02:04:20|51.23|48.43|51.26|48.46|51.26|48.46|51.23|48.43|0
1654653870000|2022-06-08 02:04:30|51.29|48.49|51.26|48.46|51.29|48.49|51.26|48.46|0
1654653880000|2022-06-08 02:04:40|51.32|48.52|51.32|48.52|51.32|48.52|51.32|48.52|0
1654653900000|2022-06-08 02:05:00|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1654653910000|2022-06-08 02:05:10|51.35|48.55|51.37|48.57|51.37|48.57|51.35|48.55|0
1654653920000|2022-06-08 02:05:20|51.43|48.63|51.37|48.57|51.43|48.63|51.37|48.57|0
1654653930000|2022-06-08 02:05:30|51.4|48.6|51.46|48.66|51.49|48.69|51.4|48.6|0
1654653940000|2022-06-08 02:05:40|51.49|48.69|51.49|48.69|51.49|48.69|51.43|48.63|0
1654653960000|2022-06-08 02:06:00|51.43|48.63|51.54|48.74|51.54|48.74|51.43|48.63|0
1654653970000|2022-06-08 02:06:10|51.49|48.69|51.49|48.69|51.54|48.74|51.49|48.69|0
1654653980000|2022-06-08 02:06:20|51.43|48.63|51.37|48.57|51.43|48.63|51.37|48.57|0
1654653990000|2022-06-08 02:06:30|51.43|48.63|51.43|48.63|51.43|48.63|51.37|48.57|0
1654654000000|2022-06-08 02:06:40|51.49|48.69|51.49|48.69|51.49|48.69|51.49|48.69|0
1654654010000|2022-06-08 02:06:50|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1654654020000|2022-06-08 02:07:00|51.6|48.8|51.65|48.85|51.65|48.85|51.6|48.8|0
1654654040000|2022-06-08 02:07:20|51.6|48.8|51.6|48.8|51.6|48.8|51.54|48.74|0
1654654050000|2022-06-08 02:07:30|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1654654070000|2022-06-08 02:07:50|51.6|48.8|51.54|48.74|51.6|48.8|51.54|48.74|0
1654654090000|2022-06-08 02:08:10|51.51|48.71|51.48|48.68|51.51|48.71|51.48|48.68|0
1654654110000|2022-06-08 02:08:30|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1654654140000|2022-06-08 02:09:00|51.6|48.8|51.6|48.8|51.6|48.8|51.6|48.8|0
1654654150000|2022-06-08 02:09:10|51.65|48.85|51.65|48.85|51.65|48.85|51.65|48.85|0
1654654160000|2022-06-08 02:09:20|51.71|48.91|51.71|48.91|51.71|48.91|51.71|48.91|0
1654654170000|2022-06-08 02:09:30|51.65|48.85|51.65|48.85|51.65|48.85|51.65|48.85|0
1654654190000|2022-06-08 02:09:50|51.62|48.82|51.62|48.82|51.62|48.82|51.62|48.82|0
1654654200000|2022-06-08 02:10:00|51.6|48.8|51.6|48.8|51.6|48.8|51.6|48.8|0
1654654210000|2022-06-08 02:10:10|51.65|48.85|51.68|48.88|51.71|48.91|51.65|48.85|0
1654654220000|2022-06-08 02:10:20|51.71|48.91|51.71|48.91|51.71|48.91|51.71|48.91|0
1654654230000|2022-06-08 02:10:30|51.76|48.96|51.71|48.91|51.76|48.96|51.71|48.91|0
1654654240000|2022-06-08 02:10:40|51.65|48.85|51.6|48.8|51.65|48.85|51.6|48.8|0
1654654250000|2022-06-08 02:10:50|51.54|48.74|51.48|48.68|51.54|48.74|51.48|48.68|0
1654654270000|2022-06-08 02:11:10|51.45|48.65|51.43|48.63|51.45|48.65|51.43|48.63|0
1654654280000|2022-06-08 02:11:20|51.45|48.65|51.45|48.65|51.45|48.65|51.45|48.65|0
1654654290000|2022-06-08 02:11:30|51.48|48.68|51.43|48.63|51.48|48.68|51.43|48.63|0
1654654310000|2022-06-08 02:11:50|51.48|48.68|51.48|48.68|51.48|48.68|51.45|48.65|0
1654654330000|2022-06-08 02:12:10|51.51|48.71|51.51|48.71|51.51|48.71|51.51|48.71|0
1654654340000|2022-06-08 02:12:20|51.48|48.68|51.48|48.68|51.51|48.71|51.48|48.68|0
1654654350000|2022-06-08 02:12:30|51.43|48.63|51.43|48.63|51.48|48.68|51.43|48.63|0
1654654360000|2022-06-08 02:12:40|51.48|48.68|51.48|48.68|51.48|48.68|51.43|48.63|0
1654654370000|2022-06-08 02:12:50|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1654654380000|2022-06-08 02:13:00|51.48|48.68|51.45|48.65|51.48|48.68|51.45|48.65|0
1654654390000|2022-06-08 02:13:10|51.43|48.63|51.37|48.57|51.43|48.63|51.37|48.57|0
1654654400000|2022-06-08 02:13:20|51.43|48.63|51.37|48.57|51.43|48.63|51.37|48.57|0
1654654420000|2022-06-08 02:13:40|51.34|48.54|51.34|48.54|51.34|48.54|51.31|48.51|0
1654654430000|2022-06-08 02:13:50|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1654654440000|2022-06-08 02:14:00|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1654654450000|2022-06-08 02:14:10|51.4|48.6|51.43|48.63|51.43|48.63|51.4|48.6|0
1654654460000|2022-06-08 02:14:20|51.4|48.6|51.4|48.6|51.43|48.63|51.4|48.6|0
1654654470000|2022-06-08 02:14:30|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1654654480000|2022-06-08 02:14:40|51.45|48.65|51.45|48.65|51.45|48.65|51.45|48.65|0
1654654490000|2022-06-08 02:14:50|51.48|48.68|51.48|48.68|51.48|48.68|51.48|48.68|0
1654654510000|2022-06-08 02:15:10|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1654654520000|2022-06-08 02:15:20|51.59|48.79|51.54|48.74|51.59|48.79|51.54|48.74|0
1654654530000|2022-06-08 02:15:30|51.56|48.76|51.59|48.79|51.59|48.79|51.54|48.74|0
1654654540000|2022-06-08 02:15:40|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1654654550000|2022-06-08 02:15:50|51.59|48.79|51.59|48.79|51.59|48.79|51.54|48.74|0
1654654560000|2022-06-08 02:16:00|51.56|48.76|51.56|48.76|51.59|48.79|51.56|48.76|0
1654654570000|2022-06-08 02:16:10|51.59|48.79|51.56|48.76|51.59|48.79|51.54|48.74|0
1654654580000|2022-06-08 02:16:20|51.59|48.79|51.54|48.74|51.59|48.79|51.54|48.74|0
1654654590000|2022-06-08 02:16:30|51.59|48.79|51.56|48.76|51.59|48.79|51.56|48.76|0
1654654600000|2022-06-08 02:16:40|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1654654610000|2022-06-08 02:16:50|51.48|48.68|51.48|48.68|51.48|48.68|51.48|48.68|0
1654654630000|2022-06-08 02:17:10|51.43|48.63|51.43|48.63|51.43|48.63|51.43|48.63|0
1654654640000|2022-06-08 02:17:20|51.45|48.65|51.43|48.63|51.45|48.65|51.43|48.63|0
1654654650000|2022-06-08 02:17:30|51.4|48.6|51.37|48.57|51.4|48.6|51.37|48.57|0
1654654660000|2022-06-08 02:17:40|51.34|48.54|51.37|48.57|51.37|48.57|51.31|48.51|0
1654654670000|2022-06-08 02:17:50|51.34|48.54|51.37|48.57|51.37|48.57|51.31|48.51|0
1654654680000|2022-06-08 02:18:00|51.34|48.54|51.34|48.54|51.34|48.54|51.34|48.54|0
1654654690000|2022-06-08 02:18:10|51.37|48.57|51.42|48.62|51.42|48.62|51.37|48.57|0
1654654700000|2022-06-08 02:18:20|51.37|48.57|51.4|48.6|51.42|48.62|51.37|48.57|0
1654654710000|2022-06-08 02:18:30|51.42|48.62|51.4|48.6|51.42|48.62|51.4|48.6|0
1654654720000|2022-06-08 02:18:40|51.37|48.57|51.4|48.6|51.4|48.6|51.37|48.57|0
1654654730000|2022-06-08 02:18:50|51.37|48.57|51.4|48.6|51.4|48.6|51.37|48.57|0
1654654740000|2022-06-08 02:19:00|51.42|48.62|51.4|48.6|51.42|48.62|51.4|48.6|0
1654654750000|2022-06-08 02:19:10|51.42|48.62|51.45|48.65|51.45|48.65|51.42|48.62|0
1654654760000|2022-06-08 02:19:20|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1654654770000|2022-06-08 02:19:30|51.45|48.65|51.45|48.65|51.45|48.65|51.45|48.65|0
1654654780000|2022-06-08 02:19:40|51.42|48.62|51.45|48.65|51.45|48.65|51.42|48.62|0
1654654790000|2022-06-08 02:19:50|51.42|48.62|51.45|48.65|51.45|48.65|51.42|48.62|0
1654654800000|2022-06-08 02:20:00|51.48|48.68|51.51|48.71|51.54|48.74|51.48|48.68|0
1654654810000|2022-06-08 02:20:10|51.48|48.68|51.48|48.68|51.54|48.74|51.48|48.68|0
1654654870000|2022-06-08 02:21:10|51.54|48.74|51.54|48.74|51.54|48.74|51.54|48.74|0
1654654880000|2022-06-08 02:21:20|51.48|48.68|51.42|48.62|51.48|48.68|51.42|48.62|0
1654654890000|2022-06-08 02:21:30|51.45|48.65|51.48|48.68|51.48|48.68|51.45|48.65|0
1654654900000|2022-06-08 02:21:40|51.45|48.65|51.48|48.68|51.48|48.68|51.45|48.65|0
1654654910000|2022-06-08 02:21:50|51.45|48.65|51.42|48.62|51.45|48.65|51.42|48.62|0
1654654920000|2022-06-08 02:22:00|51.39|48.59|51.42|48.62|51.42|48.62|51.39|48.59|0
1654654940000|2022-06-08 02:22:20|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1654654970000|2022-06-08 02:22:50|51.39|48.59|51.39|48.59|51.42|48.62|51.39|48.59|0
1654654980000|2022-06-08 02:23:00|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1654655000000|2022-06-08 02:23:20|51.28|48.48|51.28|48.48|51.28|48.48|51.28|48.48|0
1654655010000|2022-06-08 02:23:30|51.31|48.51|51.25|48.45|51.31|48.51|51.25|48.45|0
1654655020000|2022-06-08 02:23:40|51.28|48.48|51.28|48.48|51.28|48.48|51.28|48.48|0
1654655030000|2022-06-08 02:23:50|51.25|48.45|51.25|48.45|51.25|48.45|51.23|48.43|0
1654655040000|2022-06-08 02:24:00|51.23|48.43|51.25|48.45|51.25|48.45|51.23|48.43|0
1654655050000|2022-06-08 02:24:10|51.23|48.43|51.25|48.45|51.25|48.45|51.2|48.4|0
1654655070000|2022-06-08 02:24:30|51.31|48.51|51.31|48.51|51.31|48.51|51.25|48.45|0
1654655090000|2022-06-08 02:24:50|51.28|48.48|51.25|48.45|51.28|48.48|51.25|48.45|0
1654655100000|2022-06-08 02:25:00|51.31|48.51|51.34|48.54|51.34|48.54|51.31|48.51|0
1654655110000|2022-06-08 02:25:10|51.37|48.57|51.37|48.57|51.37|48.57|51.34|48.54|0
1654655120000|2022-06-08 02:25:20|51.42|48.62|51.37|48.57|51.42|48.62|51.37|48.57|0
1654655150000|2022-06-08 02:25:50|51.39|48.59|51.42|48.62|51.42|48.62|51.39|48.59|0
1654655170000|2022-06-08 02:26:10|51.37|48.57|51.37|48.57|51.37|48.57|51.37|48.57|0
1654655190000|2022-06-08 02:26:30|51.34|48.54|51.37|48.57|51.37|48.57|51.34|48.54|0
1654655220000|2022-06-08 02:27:00|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1654655230000|2022-06-08 02:27:10|51.39|48.59|51.37|48.57|51.39|48.59|51.37|48.57|0
1654655250000|2022-06-08 02:27:30|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1654655260000|2022-06-08 02:27:40|51.34|48.54|51.31|48.51|51.34|48.54|51.31|48.51|0
1654655280000|2022-06-08 02:28:00|51.36|48.56|51.36|48.56|51.36|48.56|51.34|48.54|0
1654655290000|2022-06-08 02:28:10|51.34|48.54|51.31|48.51|51.34|48.54|51.31|48.51|0
1654655320000|2022-06-08 02:28:40|51.36|48.56|51.42|48.62|51.42|48.62|51.36|48.56|0
1654655330000|2022-06-08 02:28:50|51.48|48.68|51.48|48.68|51.48|48.68|51.42|48.62|0
1654655350000|2022-06-08 02:29:10|51.5|48.7|51.48|48.68|51.5|48.7|51.48|48.68|0
1654655380000|2022-06-08 02:29:40|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1654655390000|2022-06-08 02:29:50|51.48|48.68|51.45|48.65|51.48|48.68|51.45|48.65|0
1654655400000|2022-06-08 02:30:00|51.48|48.68|51.48|48.68|51.48|48.68|51.42|48.62|0
1654655410000|2022-06-08 02:30:10|51.45|48.65|51.42|48.62|51.45|48.65|51.42|48.62|0
1654655430000|2022-06-08 02:30:30|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1654655440000|2022-06-08 02:30:40|51.39|48.59|51.39|48.59|51.39|48.59|51.39|48.59|0
1654655450000|2022-06-08 02:30:50|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1654655490000|2022-06-08 02:31:30|51.25|48.45|51.25|48.45|51.25|48.45|51.25|48.45|0
1654655500000|2022-06-08 02:31:40|51.2|48.4|51.22|48.42|51.25|48.45|51.2|48.4|0
1654655510000|2022-06-08 02:31:50|51.2|48.4|51.2|48.4|51.25|48.45|51.2|48.4|0
1654655530000|2022-06-08 02:32:10|51.25|48.45|51.25|48.45|51.25|48.45|51.25|48.45|0
1654655540000|2022-06-08 02:32:20|51.2|48.4|51.25|48.45|51.25|48.45|51.2|48.4|0
1654655570000|2022-06-08 02:32:50|51.31|48.51|51.31|48.51|51.31|48.51|51.31|48.51|0
1654655590000|2022-06-08 02:33:10|51.33|48.53|51.31|48.51|51.33|48.53|51.31|48.51|0
1654655610000|2022-06-08 02:33:30|51.33|48.53|51.31|48.51|51.33|48.53|51.31|48.51|0
1654655630000|2022-06-08 02:33:50|51.28|48.48|51.31|48.51|51.31|48.51|51.28|48.48|0
1654655650000|2022-06-08 02:34:10|51.33|48.53|51.31|48.51|51.33|48.53|51.31|48.51|0
1654655660000|2022-06-08 02:34:20|51.33|48.53|51.33|48.53|51.36|48.56|51.33|48.53|0
1654655670000|2022-06-08 02:34:30|51.31|48.51|51.36|48.56|51.36|48.56|51.31|48.51|0
1654655690000|2022-06-08 02:34:50|51.42|48.62|51.42|48.62|51.42|48.62|51.42|48.62|0
1654655700000|2022-06-08 02:35:00|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1654655710000|2022-06-08 02:35:10|51.39|48.59|51.42|48.62|51.42|48.62|51.39|48.59|0
1654655730000|2022-06-08 02:35:30|51.53|48.73|51.53|48.73|51.53|48.73|51.53|48.73|0
1654655740000|2022-06-08 02:35:40|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1654655750000|2022-06-08 02:35:50|51.44|48.64|51.42|48.62|51.44|48.64|51.42|48.62|0
1654655760000|2022-06-08 02:36:00|51.47|48.67|51.53|48.73|51.53|48.73|51.47|48.67|0
1654655780000|2022-06-08 02:36:20|51.47|48.67|51.5|48.7|51.53|48.73|51.47|48.67|0
1654655790000|2022-06-08 02:36:30|51.47|48.67|51.53|48.73|51.53|48.73|51.47|48.67|0
1654655800000|2022-06-08 02:36:40|51.56|48.76|51.58|48.78|51.58|48.78|51.53|48.73|0
1654655810000|2022-06-08 02:36:50|51.56|48.76|51.53|48.73|51.56|48.76|51.53|48.73|0
1654655820000|2022-06-08 02:37:00|51.56|48.76|51.61|48.81|51.61|48.81|51.56|48.76|0
1654655830000|2022-06-08 02:37:10|51.58|48.78|51.58|48.78|51.58|48.78|51.56|48.76|0
1654655840000|2022-06-08 02:37:20|51.56|48.76|51.58|48.78|51.58|48.78|51.56|48.76|0
1654655850000|2022-06-08 02:37:30|51.56|48.76|51.58|48.78|51.58|48.78|51.53|48.73|0
1654655860000|2022-06-08 02:37:40|51.53|48.73|51.58|48.78|51.58|48.78|51.53|48.73|0
1654655870000|2022-06-08 02:37:50|51.64|48.84|51.58|48.78|51.64|48.84|51.58|48.78|0
1654655880000|2022-06-08 02:38:00|51.64|48.84|51.64|48.84|51.64|48.84|51.64|48.84|0
1654655890000|2022-06-08 02:38:10|51.67|48.87|51.67|48.87|51.67|48.87|51.67|48.87|0
1654655900000|2022-06-08 02:38:20|51.64|48.84|51.64|48.84|51.64|48.84|51.64|48.84|0
1654655910000|2022-06-08 02:38:30|51.7|48.9|51.7|48.9|51.7|48.9|51.7|48.9|0
1654655940000|2022-06-08 02:39:00|51.75|48.95|51.75|48.95|51.78|48.98|51.75|48.95|0
1654655970000|2022-06-08 02:39:30|51.7|48.9|51.7|48.9|51.7|48.9|51.7|48.9|0
1654655980000|2022-06-08 02:39:40|51.64|48.84|51.64|48.84|51.64|48.84|51.64|48.84|0
1654656000000|2022-06-08 02:40:00|51.7|48.9|51.7|48.9|51.7|48.9|51.7|48.9|0
1654656010000|2022-06-08 02:40:10|51.72|48.92|51.7|48.9|51.75|48.95|51.7|48.9|0
1654656020000|2022-06-08 02:40:20|51.64|48.84|51.7|48.9|51.7|48.9|51.64|48.84|0
1654656030000|2022-06-08 02:40:30|51.72|48.92|51.75|48.95|51.75|48.95|51.72|48.92|0
1654656040000|2022-06-08 02:40:40|51.81|49.01|51.81|49.01|51.81|49.01|51.81|49.01|0
1654656050000|2022-06-08 02:40:50|51.75|48.95|51.72|48.92|51.78|48.98|51.72|48.92|0
1654656060000|2022-06-08 02:41:00|51.75|48.95|51.7|48.9|51.75|48.95|51.7|48.9|0
1654656070000|2022-06-08 02:41:10|51.64|48.84|51.58|48.78|51.64|48.84|51.58|48.78|0
1654656090000|2022-06-08 02:41:30|51.61|48.81|51.64|48.84|51.64|48.84|51.58|48.78|0
1654656100000|2022-06-08 02:41:40|51.58|48.78|51.64|48.84|51.64|48.84|51.58|48.78|0
1654656110000|2022-06-08 02:41:50|51.61|48.81|51.58|48.78|51.61|48.81|51.58|48.78|0
1654656130000|2022-06-08 02:42:10|51.53|48.73|51.55|48.75|51.55|48.75|51.53|48.73|0
1654656140000|2022-06-08 02:42:20|51.53|48.73|51.53|48.73|51.58|48.78|51.53|48.73|0
1654656160000|2022-06-08 02:42:40|51.47|48.67|51.53|48.73|51.53|48.73|51.47|48.67|0
1654656170000|2022-06-08 02:42:50|51.5|48.7|51.55|48.75|51.55|48.75|51.5|48.7|0
1654656180000|2022-06-08 02:43:00|51.58|48.78|51.55|48.75|51.58|48.78|51.55|48.75|0
1654656190000|2022-06-08 02:43:10|51.53|48.73|51.53|48.73|51.53|48.73|51.53|48.73|0
1654656210000|2022-06-08 02:43:30|51.47|48.67|51.53|48.73|51.53|48.73|51.47|48.67|0
1654656220000|2022-06-08 02:43:40|51.47|48.67|51.47|48.67|51.47|48.67|51.47|48.67|0
1654656230000|2022-06-08 02:43:50|51.41|48.61|51.44|48.64|51.47|48.67|51.41|48.61|0
1654656240000|2022-06-08 02:44:00|51.41|48.61|51.41|48.61|51.41|48.61|51.41|48.61|0
1654656250000|2022-06-08 02:44:10|51.38|48.58|51.36|48.56|51.38|48.58|51.36|48.56|0
1654656260000|2022-06-08 02:44:20|51.41|48.61|51.41|48.61|51.47|48.67|51.41|48.61|0
1654656270000|2022-06-08 02:44:30|51.38|48.58|51.41|48.61|51.41|48.61|51.38|48.58|0
1654656280000|2022-06-08 02:44:40|51.38|48.58|51.36|48.56|51.41|48.61|51.36|48.56|0
1654656300000|2022-06-08 02:45:00|51.41|48.61|51.41|48.61|51.47|48.67|51.41|48.61|0
1654656310000|2022-06-08 02:45:10|51.36|48.56|51.3|48.5|51.36|48.56|51.3|48.5|0
1654656320000|2022-06-08 02:45:20|51.27|48.47|51.27|48.47|51.27|48.47|51.27|48.47|0
1654656330000|2022-06-08 02:45:30|51.3|48.5|51.3|48.5|51.3|48.5|51.25|48.45|0
1654656340000|2022-06-08 02:45:40|51.25|48.45|51.25|48.45|51.25|48.45|51.25|48.45|0
1654656350000|2022-06-08 02:45:50|51.13|48.33|51.16|48.36|51.16|48.36|51.13|48.33|0
1654656360000|2022-06-08 02:46:00|51.08|48.28|51.08|48.28|51.13|48.33|51.08|48.28|0
1654656370000|2022-06-08 02:46:10|51.13|48.33|51.13|48.33|51.13|48.33|51.11|48.31|0
1654656380000|2022-06-08 02:46:20|51.08|48.28|51.08|48.28|51.08|48.28|51.08|48.28|0
1654656390000|2022-06-08 02:46:30|51.05|48.25|51.08|48.28|51.08|48.28|51.05|48.25|0
1654656410000|2022-06-08 02:46:50|51.02|48.22|51.08|48.28|51.08|48.28|51.02|48.22|0
1654656420000|2022-06-08 02:47:00|51.05|48.25|51.02|48.22|51.05|48.25|51.02|48.22|0
1654656430000|2022-06-08 02:47:10|50.99|48.19|50.86|48.06|50.99|48.19|50.86|48.06|0
1654656440000|2022-06-08 02:47:20|50.88|48.08|50.83|48.03|50.88|48.08|50.83|48.03|0
1654656450000|2022-06-08 02:47:30|50.8|48|50.86|48.06|50.86|48.06|50.8|48|0
1654656460000|2022-06-08 02:47:40|50.88|48.08|50.91|48.11|50.91|48.11|50.88|48.08|0
1654656470000|2022-06-08 02:47:50|50.86|48.06|50.91|48.11|50.91|48.11|50.86|48.06|0
1654656480000|2022-06-08 02:48:00|50.88|48.08|50.91|48.11|50.91|48.11|50.88|48.08|0
1654656490000|2022-06-08 02:48:10|50.88|48.08|50.86|48.06|50.88|48.08|50.86|48.06|0
1654656500000|2022-06-08 02:48:20|50.8|48|50.74|47.94|50.8|48|50.74|47.94|0
1654656510000|2022-06-08 02:48:30|50.8|48|50.86|48.06|50.86|48.06|50.8|48|0
1654656520000|2022-06-08 02:48:40|50.8|48|50.8|48|50.8|48|50.8|48|0
1654656530000|2022-06-08 02:48:50|50.83|48.03|50.86|48.06|50.86|48.06|50.83|48.03|0
1654656540000|2022-06-08 02:49:00|50.8|48|50.69|47.89|50.8|48|50.69|47.89|0
1654656550000|2022-06-08 02:49:10|50.58|47.78|50.63|47.83|50.63|47.83|50.58|47.78|0
1654656560000|2022-06-08 02:49:20|50.69|47.89|50.63|47.83|50.69|47.89|50.63|47.83|0
1654656570000|2022-06-08 02:49:30|50.66|47.86|50.66|47.86|50.66|47.86|50.66|47.86|0
1654656580000|2022-06-08 02:49:40|50.69|47.89|50.63|47.83|50.69|47.89|50.63|47.83|0
1654656600000|2022-06-08 02:50:00|50.66|47.86|50.66|47.86|50.66|47.86|50.66|47.86|0
1654656610000|2022-06-08 02:50:10|50.69|47.89|50.74|47.94|50.74|47.94|50.69|47.89|0
1654656620000|2022-06-08 02:50:20|50.77|47.97|50.8|48|50.8|48|50.77|47.97|0
1654656630000|2022-06-08 02:50:30|50.77|47.97|50.8|48|50.8|48|50.77|47.97|0
1654656650000|2022-06-08 02:50:50|50.77|47.97|50.74|47.94|50.77|47.97|50.74|47.94|0
1654656660000|2022-06-08 02:51:00|50.77|47.97|50.74|47.94|50.77|47.97|50.74|47.94|0
1654656680000|2022-06-08 02:51:20|50.77|47.97|50.74|47.94|50.77|47.97|50.74|47.94|0
1654656700000|2022-06-08 02:51:40|50.71|47.91|50.74|47.94|50.74|47.94|50.71|47.91|0
1654656720000|2022-06-08 02:52:00|50.8|48|50.74|47.94|50.8|48|50.74|47.94|0
1654656760000|2022-06-08 02:52:40|50.69|47.89|50.69|47.89|50.69|47.89|50.69|47.89|0
1654656770000|2022-06-08 02:52:50|50.71|47.91|50.74|47.94|50.74|47.94|50.71|47.91|0
1654656780000|2022-06-08 02:53:00|50.8|48|50.8|48|50.8|48|50.8|48|0
1654656790000|2022-06-08 02:53:10|50.74|47.94|50.71|47.91|50.74|47.94|50.71|47.91|0
1654656800000|2022-06-08 02:53:20|50.69|47.89|50.71|47.91|50.74|47.94|50.69|47.89|0
1654656810000|2022-06-08 02:53:30|50.74|47.94|50.69|47.89|50.74|47.94|50.69|47.89|0
1654656830000|2022-06-08 02:53:50|50.74|47.94|50.74|47.94|50.74|47.94|50.71|47.91|0
1654656850000|2022-06-08 02:54:10|50.71|47.91|50.69|47.89|50.71|47.91|50.69|47.89|0
1654656870000|2022-06-08 02:54:30|50.63|47.83|50.63|47.83|50.63|47.83|50.63|47.83|0
1654656880000|2022-06-08 02:54:40|50.58|47.78|50.58|47.78|50.6|47.8|50.58|47.78|0
1654656900000|2022-06-08 02:55:00|50.52|47.72|50.55|47.75|50.55|47.75|50.52|47.72|0
1654656910000|2022-06-08 02:55:10|50.47|47.67|50.47|47.67|50.47|47.67|50.47|47.67|0
1654656920000|2022-06-08 02:55:20|50.52|47.72|50.47|47.67|50.52|47.72|50.47|47.67|0
1654656940000|2022-06-08 02:55:40|50.49|47.69|50.47|47.67|50.49|47.69|50.47|47.67|0
1654656950000|2022-06-08 02:55:50|50.52|47.72|50.63|47.83|50.63|47.83|50.52|47.72|0
1654656960000|2022-06-08 02:56:00|50.69|47.89|50.69|47.89|50.69|47.89|50.69|47.89|0
1654656970000|2022-06-08 02:56:10|50.66|47.86|50.69|47.89|50.69|47.89|50.66|47.86|0
1654656980000|2022-06-08 02:56:20|50.71|47.91|50.69|47.89|50.74|47.94|50.69|47.89|0
1654656990000|2022-06-08 02:56:30|50.66|47.86|50.69|47.89|50.69|47.89|50.66|47.86|0
1654657010000|2022-06-08 02:56:50|50.66|47.86|50.66|47.86|50.66|47.86|50.66|47.86|0
1654657020000|2022-06-08 02:57:00|50.63|47.83|50.69|47.89|50.69|47.89|50.63|47.83|0
1654657030000|2022-06-08 02:57:10|50.66|47.86|50.66|47.86|50.66|47.86|50.66|47.86|0
1654657040000|2022-06-08 02:57:20|50.69|47.89|50.63|47.83|50.69|47.89|50.63|47.83|0
1654657050000|2022-06-08 02:57:30|50.57|47.77|50.52|47.72|50.57|47.77|50.52|47.72|0
1654657060000|2022-06-08 02:57:40|50.49|47.69|50.52|47.72|50.52|47.72|50.49|47.69|0
1654657070000|2022-06-08 02:57:50|50.57|47.77|50.52|47.72|50.57|47.77|50.52|47.72|0
1654657080000|2022-06-08 02:58:00|50.55|47.75|50.52|47.72|50.55|47.75|50.52|47.72|0
1654657090000|2022-06-08 02:58:10|50.49|47.69|50.46|47.66|50.49|47.69|50.46|47.66|0
1654657100000|2022-06-08 02:58:20|50.49|47.69|50.49|47.69|50.49|47.69|50.49|47.69|0
1654657110000|2022-06-08 02:58:30|50.46|47.66|50.49|47.69|50.49|47.69|50.46|47.66|0
1654657120000|2022-06-08 02:58:40|50.52|47.72|50.52|47.72|50.52|47.72|50.52|47.72|0
1654657140000|2022-06-08 02:59:00|50.46|47.66|50.41|47.61|50.46|47.66|50.41|47.61|0
1654657150000|2022-06-08 02:59:10|50.35|47.55|50.41|47.61|50.41|47.61|50.35|47.55|0
1654657160000|2022-06-08 02:59:20|50.35|47.55|50.32|47.52|50.35|47.55|50.27|47.47|0
1654657170000|2022-06-08 02:59:30|50.3|47.5|50.35|47.55|50.35|47.55|50.3|47.5|0
1654657180000|2022-06-08 02:59:40|50.32|47.52|50.35|47.55|50.35|47.55|50.3|47.5|0
1654657190000|2022-06-08 02:59:50|50.3|47.5|50.3|47.5|50.3|47.5|50.3|47.5|0
1654657200000|2022-06-08 03:00:00|50.24|47.44|50.24|47.44|50.24|47.44|50.24|47.44|0
1654657210000|2022-06-08 03:00:10|50.19|47.39|50.19|47.39|50.19|47.39|50.19|47.39|0
1654657220000|2022-06-08 03:00:20|50.24|47.44|50.21|47.41|50.24|47.44|50.21|47.41|0
1654657230000|2022-06-08 03:00:30|50.24|47.44|50.24|47.44|50.24|47.44|50.24|47.44|0
1654657240000|2022-06-08 03:00:40|50.35|47.55|50.3|47.5|50.35|47.55|50.3|47.5|0
1654657250000|2022-06-08 03:00:50|50.35|47.55|50.35|47.55|50.35|47.55|50.3|47.5|0
1654657260000|2022-06-08 03:01:00|50.41|47.61|50.38|47.58|50.41|47.61|50.35|47.55|0
1654657270000|2022-06-08 03:01:10|50.41|47.61|50.43|47.63|50.43|47.63|50.41|47.61|0
1654657280000|2022-06-08 03:01:20|50.41|47.61|50.41|47.61|50.46|47.66|50.41|47.61|0
1654657290000|2022-06-08 03:01:30|50.43|47.63|50.43|47.63|50.43|47.63|50.43|47.63|0
1654657300000|2022-06-08 03:01:40|50.46|47.66|50.46|47.66|50.46|47.66|50.46|47.66|0
1654657310000|2022-06-08 03:01:50|50.41|47.61|50.41|47.61|50.43|47.63|50.41|47.61|0
1654657330000|2022-06-08 03:02:10|50.46|47.66|50.46|47.66|50.46|47.66|50.46|47.66|0
1654657340000|2022-06-08 03:02:20|50.43|47.63|50.41|47.61|50.43|47.63|50.41|47.61|0
1654657350000|2022-06-08 03:02:30|50.38|47.58|50.35|47.55|50.38|47.58|50.35|47.55|0
1654657370000|2022-06-08 03:02:50|50.3|47.5|50.3|47.5|50.3|47.5|50.3|47.5|0
1654657390000|2022-06-08 03:03:10|50.35|47.55|50.41|47.61|50.41|47.61|50.35|47.55|0
1654657400000|2022-06-08 03:03:20|50.38|47.58|50.41|47.61|50.43|47.63|50.38|47.58|0
1654657430000|2022-06-08 03:03:50|50.43|47.63|50.41|47.61|50.43|47.63|50.41|47.61|0
1654657440000|2022-06-08 03:04:00|50.35|47.55|50.41|47.61|50.41|47.61|50.35|47.55|0
1654657450000|2022-06-08 03:04:10|50.43|47.63|50.41|47.61|50.43|47.63|50.41|47.61|0
1654657460000|2022-06-08 03:04:20|50.43|47.63|50.46|47.66|50.46|47.66|50.43|47.63|0
1654657480000|2022-06-08 03:04:40|50.41|47.61|50.41|47.61|50.46|47.66|50.41|47.61|0
1654657490000|2022-06-08 03:04:50|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1654657500000|2022-06-08 03:05:00|50.38|47.58|50.35|47.55|50.38|47.58|50.35|47.55|0
1654657510000|2022-06-08 03:05:10|50.32|47.52|50.32|47.52|50.32|47.52|50.32|47.52|0
1654657520000|2022-06-08 03:05:20|50.35|47.55|50.41|47.61|50.41|47.61|50.35|47.55|0
1654657530000|2022-06-08 03:05:30|50.46|47.66|50.43|47.63|50.46|47.66|50.43|47.63|0
1654657540000|2022-06-08 03:05:40|50.41|47.61|50.41|47.61|50.41|47.61|50.41|47.61|0
1654657550000|2022-06-08 03:05:50|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1654657570000|2022-06-08 03:06:10|50.3|47.5|50.3|47.5|50.3|47.5|50.3|47.5|0
1654657580000|2022-06-08 03:06:20|50.32|47.52|50.3|47.5|50.32|47.52|50.3|47.5|0
1654657590000|2022-06-08 03:06:30|50.24|47.44|50.24|47.44|50.24|47.44|50.21|47.41|0
1654657600000|2022-06-08 03:06:40|50.19|47.39|50.08|47.28|50.19|47.39|50.02|47.22|0
1654657620000|2022-06-08 03:07:00|50.02|47.22|49.91|47.11|50.02|47.22|49.91|47.11|0
1654657630000|2022-06-08 03:07:10|49.97|47.17|50.02|47.22|50.02|47.22|49.97|47.17|0
1654657640000|2022-06-08 03:07:20|49.97|47.17|49.94|47.14|49.97|47.17|49.94|47.14|0
1654657650000|2022-06-08 03:07:30|49.97|47.17|49.97|47.17|49.99|47.19|49.97|47.17|0
1654657660000|2022-06-08 03:07:40|50.02|47.22|50.02|47.22|50.08|47.28|50.02|47.22|0
1654657670000|2022-06-08 03:07:50|50.05|47.25|49.91|47.11|50.05|47.25|49.91|47.11|0
1654657680000|2022-06-08 03:08:00|49.86|47.06|49.86|47.06|49.86|47.06|49.86|47.06|0
1654657690000|2022-06-08 03:08:10|49.8|47|49.8|47|49.8|47|49.8|47|0
1654657700000|2022-06-08 03:08:20|49.72|46.92|49.86|47.06|49.86|47.06|49.72|46.92|0
1654657710000|2022-06-08 03:08:30|49.8|47|49.8|47|49.8|47|49.8|47|0
1654657730000|2022-06-08 03:08:50|49.86|47.06|49.83|47.03|49.86|47.06|49.8|47|0
1654657740000|2022-06-08 03:09:00|49.8|47|49.77|46.97|49.8|47|49.77|46.97|0
1654657750000|2022-06-08 03:09:10|49.8|47|49.8|47|49.8|47|49.8|47|0
1654657760000|2022-06-08 03:09:20|49.75|46.95|49.75|46.95|49.8|47|49.75|46.95|0
1654657770000|2022-06-08 03:09:30|49.8|47|49.8|47|49.8|47|49.8|47|0
1654657780000|2022-06-08 03:09:40|49.83|47.03|49.75|46.95|49.83|47.03|49.75|46.95|0
1654657800000|2022-06-08 03:10:00|49.77|46.97|49.75|46.95|49.77|46.97|49.75|46.95|0
1654657820000|2022-06-08 03:10:20|49.72|46.92|49.58|46.78|49.72|46.92|49.58|46.78|0
1654657830000|2022-06-08 03:10:30|49.64|46.84|49.75|46.95|49.75|46.95|49.64|46.84|0
1654657840000|2022-06-08 03:10:40|49.8|47|49.8|47|49.8|47|49.8|47|0
1654657850000|2022-06-08 03:10:50|49.77|46.97|49.75|46.95|49.77|46.97|49.75|46.95|0
1654657860000|2022-06-08 03:11:00|49.77|46.97|49.69|46.89|49.77|46.97|49.69|46.89|0
1654657870000|2022-06-08 03:11:10|49.75|46.95|49.8|47|49.8|47|49.75|46.95|0
1654657880000|2022-06-08 03:11:20|49.86|47.06|49.8|47|49.86|47.06|49.8|47|0
1654657890000|2022-06-08 03:11:30|49.77|46.97|49.77|46.97|49.77|46.97|49.77|46.97|0
1654657900000|2022-06-08 03:11:40|49.8|47|49.85|47.05|49.85|47.05|49.8|47|0
1654657920000|2022-06-08 03:12:00|49.83|47.03|49.8|47|49.83|47.03|49.8|47|0
1654657930000|2022-06-08 03:12:10|49.85|47.05|49.85|47.05|49.85|47.05|49.83|47.03|0
1654657940000|2022-06-08 03:12:20|49.77|46.97|49.75|46.95|49.77|46.97|49.75|46.95|0
1654657950000|2022-06-08 03:12:30|49.72|46.92|49.64|46.84|49.72|46.92|49.64|46.84|0
1654657960000|2022-06-08 03:12:40|49.58|46.78|49.58|46.78|49.58|46.78|49.58|46.78|0
1654657970000|2022-06-08 03:12:50|49.64|46.84|49.64|46.84|49.64|46.84|49.64|46.84|0
1654657980000|2022-06-08 03:13:00|49.66|46.86|49.64|46.84|49.66|46.86|49.64|46.84|0
1654657990000|2022-06-08 03:13:10|49.66|46.86|49.64|46.84|49.66|46.86|49.64|46.84|0
1654658000000|2022-06-08 03:13:20|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1654658010000|2022-06-08 03:13:30|49.64|46.84|49.64|46.84|49.64|46.84|49.64|46.84|0
1654658020000|2022-06-08 03:13:40|49.58|46.78|49.58|46.78|49.58|46.78|49.58|46.78|0
1654658040000|2022-06-08 03:14:00|49.47|46.67|49.44|46.64|49.47|46.67|49.44|46.64|0
1654658050000|2022-06-08 03:14:10|49.47|46.67|49.42|46.62|49.47|46.67|49.42|46.62|0
1654658060000|2022-06-08 03:14:20|49.47|46.67|49.53|46.73|49.53|46.73|49.47|46.67|0
1654658080000|2022-06-08 03:14:40|49.55|46.75|49.58|46.78|49.58|46.78|49.55|46.75|0
1654658090000|2022-06-08 03:14:50|49.55|46.75|49.53|46.73|49.55|46.75|49.53|46.73|0
1654658100000|2022-06-08 03:15:00|49.5|46.7|49.36|46.56|49.5|46.7|49.36|46.56|0
1654658110000|2022-06-08 03:15:10|49.42|46.62|49.42|46.62|49.42|46.62|49.42|46.62|0
1654658120000|2022-06-08 03:15:20|49.47|46.67|49.42|46.62|49.5|46.7|49.42|46.62|0
1654658130000|2022-06-08 03:15:30|49.44|46.64|49.42|46.62|49.47|46.67|49.42|46.62|0
1654658140000|2022-06-08 03:15:40|49.47|46.67|49.53|46.73|49.53|46.73|49.47|46.67|0
1654658150000|2022-06-08 03:15:50|49.55|46.75|49.61|46.81|49.61|46.81|49.55|46.75|0
1654658160000|2022-06-08 03:16:00|49.63|46.83|49.63|46.83|49.63|46.83|49.58|46.78|0
1654658170000|2022-06-08 03:16:10|49.58|46.78|49.63|46.83|49.63|46.83|49.58|46.78|0
1654658180000|2022-06-08 03:16:20|49.66|46.86|49.63|46.83|49.66|46.86|49.58|46.78|0
1654658190000|2022-06-08 03:16:30|49.58|46.78|49.58|46.78|49.58|46.78|49.58|46.78|0
1654658200000|2022-06-08 03:16:40|49.53|46.73|49.42|46.62|49.58|46.78|49.42|46.62|0
1654658220000|2022-06-08 03:17:00|49.39|46.59|49.36|46.56|49.39|46.59|49.36|46.56|0
1654658240000|2022-06-08 03:17:20|49.31|46.51|49.28|46.48|49.31|46.51|49.25|46.45|0
1654658250000|2022-06-08 03:17:30|49.25|46.45|49.25|46.45|49.25|46.45|49.25|46.45|0
1654658260000|2022-06-08 03:17:40|49.28|46.48|49.28|46.48|49.28|46.48|49.28|46.48|0
1654658270000|2022-06-08 03:17:50|49.31|46.51|49.25|46.45|49.33|46.53|49.25|46.45|0
1654658280000|2022-06-08 03:18:00|49.23|46.43|49.2|46.4|49.23|46.43|49.2|46.4|0
1654658290000|2022-06-08 03:18:10|49.15|46.35|49.04|46.24|49.15|46.35|48.98|46.18|0
1654658300000|2022-06-08 03:18:20|49.06|46.26|49.09|46.29|49.09|46.29|49.06|46.26|0
1654658310000|2022-06-08 03:18:30|49.15|46.35|49.2|46.4|49.2|46.4|49.15|46.35|0
1654658320000|2022-06-08 03:18:40|49.12|46.32|49.09|46.29|49.12|46.32|49.09|46.29|0
1654658330000|2022-06-08 03:18:50|49.04|46.24|48.98|46.18|49.04|46.24|48.98|46.18|0
1654658340000|2022-06-08 03:19:00|48.93|46.13|48.82|46.02|48.93|46.13|48.82|46.02|0
1654658350000|2022-06-08 03:19:10|48.77|45.97|48.77|45.97|48.82|46.02|48.77|45.97|0
1654658360000|2022-06-08 03:19:20|48.66|45.86|48.55|45.75|48.66|45.86|48.5|45.7|0
1654658370000|2022-06-08 03:19:30|48.5|45.7|48.34|45.54|48.5|45.7|48.34|45.54|0
1654658380000|2022-06-08 03:19:40|48.29|45.49|48.34|45.54|48.34|45.54|48.29|45.49|0
1654658390000|2022-06-08 03:19:50|48.45|45.65|48.45|45.65|48.45|45.65|48.45|45.65|0
1654658400000|2022-06-08 03:20:00|48.5|45.7|48.39|45.59|48.5|45.7|48.34|45.54|0
1654658410000|2022-06-08 03:20:10|48.37|45.57|48.45|45.65|48.45|45.65|48.37|45.57|0
1654658420000|2022-06-08 03:20:20|48.5|45.7|48.5|45.7|48.55|45.75|48.5|45.7|0
1654658430000|2022-06-08 03:20:30|48.55|45.75|48.55|45.75|48.55|45.75|48.5|45.7|0
1654658440000|2022-06-08 03:20:40|48.61|45.81|48.61|45.81|48.63|45.83|48.61|45.81|0
1654658450000|2022-06-08 03:20:50|48.66|45.86|48.69|45.89|48.71|45.91|48.66|45.86|0
1654658460000|2022-06-08 03:21:00|48.66|45.86|48.77|45.97|48.77|45.97|48.66|45.86|0
1654658470000|2022-06-08 03:21:10|48.82|46.02|48.88|46.08|48.88|46.08|48.82|46.02|0
1654658480000|2022-06-08 03:21:20|48.85|46.05|48.85|46.05|48.85|46.05|48.82|46.02|0
1654658490000|2022-06-08 03:21:30|48.82|46.02|48.87|46.07|48.93|46.13|48.82|46.02|0
1654658500000|2022-06-08 03:21:40|48.93|46.13|48.87|46.07|48.93|46.13|48.87|46.07|0
1654658510000|2022-06-08 03:21:50|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1654658520000|2022-06-08 03:22:00|48.77|45.97|48.77|45.97|48.82|46.02|48.77|45.97|0
1654658530000|2022-06-08 03:22:10|48.71|45.91|48.71|45.91|48.71|45.91|48.71|45.91|0
1654658540000|2022-06-08 03:22:20|48.69|45.89|48.69|45.89|48.71|45.91|48.66|45.86|0
1654658550000|2022-06-08 03:22:30|48.61|45.81|48.61|45.81|48.61|45.81|48.61|45.81|0
1654658560000|2022-06-08 03:22:40|48.58|45.78|48.55|45.75|48.74|45.94|48.55|45.75|0
1654658570000|2022-06-08 03:22:50|48.61|45.81|48.63|45.83|48.66|45.86|48.61|45.81|0
1654658580000|2022-06-08 03:23:00|48.61|45.81|48.66|45.86|48.66|45.86|48.61|45.81|0
1654658590000|2022-06-08 03:23:10|48.71|45.91|48.77|45.97|48.77|45.97|48.71|45.91|0
1654658600000|2022-06-08 03:23:20|48.79|45.99|48.82|46.02|48.82|46.02|48.79|45.99|0
1654658610000|2022-06-08 03:23:30|48.87|46.07|48.87|46.07|48.87|46.07|48.85|46.05|0
1654658620000|2022-06-08 03:23:40|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1654658630000|2022-06-08 03:23:50|48.79|45.99|48.82|46.02|48.82|46.02|48.74|45.94|0
1654658640000|2022-06-08 03:24:00|48.79|45.99|48.82|46.02|48.82|46.02|48.77|45.97|0
1654658650000|2022-06-08 03:24:10|48.85|46.05|48.87|46.07|48.87|46.07|48.85|46.05|0
1654658660000|2022-06-08 03:24:20|48.85|46.05|48.87|46.07|48.87|46.07|48.85|46.05|0
1654658670000|2022-06-08 03:24:30|48.82|46.02|48.9|46.1|48.9|46.1|48.82|46.02|0
1654658680000|2022-06-08 03:24:40|48.87|46.07|48.85|46.05|48.87|46.07|48.85|46.05|0
1654658690000|2022-06-08 03:24:50|48.82|46.02|48.82|46.02|48.87|46.07|48.82|46.02|0
1654658700000|2022-06-08 03:25:00|48.77|45.97|48.6|45.8|48.77|45.97|48.6|45.8|0
1654658710000|2022-06-08 03:25:10|48.63|45.83|48.63|45.83|48.63|45.83|48.63|45.83|0
1654658720000|2022-06-08 03:25:20|48.66|45.86|48.63|45.83|48.66|45.86|48.6|45.8|0
1654658730000|2022-06-08 03:25:30|48.66|45.86|48.66|45.86|48.66|45.86|48.66|45.86|0
1654658740000|2022-06-08 03:25:40|48.6|45.8|48.55|45.75|48.6|45.8|48.55|45.75|0
1654658750000|2022-06-08 03:25:50|48.52|45.72|48.5|45.7|48.52|45.72|48.5|45.7|0
1654658760000|2022-06-08 03:26:00|48.44|45.64|48.5|45.7|48.5|45.7|48.44|45.64|0
1654658780000|2022-06-08 03:26:20|48.55|45.75|48.52|45.72|48.55|45.75|48.52|45.72|0
1654658790000|2022-06-08 03:26:30|48.5|45.7|48.55|45.75|48.55|45.75|48.5|45.7|0
1654658810000|2022-06-08 03:26:50|48.6|45.8|48.6|45.8|48.6|45.8|48.6|45.8|0
1654658820000|2022-06-08 03:27:00|48.55|45.75|48.55|45.75|48.55|45.75|48.55|45.75|0
1654658830000|2022-06-08 03:27:10|48.5|45.7|48.44|45.64|48.5|45.7|48.44|45.64|0
1654658840000|2022-06-08 03:27:20|48.5|45.7|48.5|45.7|48.5|45.7|48.5|45.7|0
1654658850000|2022-06-08 03:27:30|48.55|45.75|48.55|45.75|48.55|45.75|48.55|45.75|0
1654658860000|2022-06-08 03:27:40|48.6|45.8|48.6|45.8|48.66|45.86|48.6|45.8|0
1654658870000|2022-06-08 03:27:50|48.66|45.86|48.6|45.8|48.66|45.86|48.6|45.8|0
1654658880000|2022-06-08 03:28:00|48.63|45.83|48.6|45.8|48.63|45.83|48.55|45.75|0
1654658890000|2022-06-08 03:28:10|48.58|45.78|48.6|45.8|48.63|45.83|48.58|45.78|0
1654658900000|2022-06-08 03:28:20|48.58|45.78|48.6|45.8|48.6|45.8|48.58|45.78|0
1654658910000|2022-06-08 03:28:30|48.63|45.83|48.6|45.8|48.63|45.83|48.6|45.8|0
1654658920000|2022-06-08 03:28:40|48.58|45.78|48.58|45.78|48.58|45.78|48.55|45.75|0
1654658930000|2022-06-08 03:28:50|48.55|45.75|48.58|45.78|48.58|45.78|48.55|45.75|0
1654658940000|2022-06-08 03:29:00|48.6|45.8|48.6|45.8|48.6|45.8|48.6|45.8|0
1654658950000|2022-06-08 03:29:10|48.63|45.83|48.63|45.83|48.63|45.83|48.63|45.83|0
1654658960000|2022-06-08 03:29:20|48.6|45.8|48.87|46.07|48.87|46.07|48.6|45.8|0
1654658970000|2022-06-08 03:29:30|48.93|46.13|48.93|46.13|48.93|46.13|48.93|46.13|0
1654658980000|2022-06-08 03:29:40|48.98|46.18|48.93|46.13|48.98|46.18|48.93|46.13|0
1654658990000|2022-06-08 03:29:50|48.95|46.15|48.98|46.18|48.98|46.18|48.93|46.13|0
1654659000000|2022-06-08 03:30:00|48.93|46.13|48.84|46.04|48.93|46.13|48.84|46.04|0
1654659010000|2022-06-08 03:30:10|48.87|46.07|48.93|46.13|48.93|46.13|48.87|46.07|0
1654659020000|2022-06-08 03:30:20|48.98|46.18|48.98|46.18|48.98|46.18|48.93|46.13|0
1654659030000|2022-06-08 03:30:30|48.93|46.13|48.98|46.18|48.98|46.18|48.93|46.13|0
1654659040000|2022-06-08 03:30:40|48.92|46.12|48.98|46.18|48.98|46.18|48.92|46.12|0
1654659050000|2022-06-08 03:30:50|48.95|46.15|48.98|46.18|48.98|46.18|48.92|46.12|0
1654659060000|2022-06-08 03:31:00|48.95|46.15|49.03|46.23|49.03|46.23|48.95|46.15|0
1654659070000|2022-06-08 03:31:10|49.19|46.39|49.14|46.34|49.19|46.39|49.14|46.34|0
1654659080000|2022-06-08 03:31:20|49.19|46.39|49.14|46.34|49.19|46.39|49.14|46.34|0
1654659110000|2022-06-08 03:31:50|49.09|46.29|48.98|46.18|49.09|46.29|48.98|46.18|0
1654659120000|2022-06-08 03:32:00|49.03|46.23|49.09|46.29|49.09|46.29|49.03|46.23|0
1654659130000|2022-06-08 03:32:10|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1654659140000|2022-06-08 03:32:20|49.09|46.29|49.03|46.23|49.09|46.29|49.03|46.23|0
1654659160000|2022-06-08 03:32:40|48.98|46.18|48.98|46.18|48.98|46.18|48.98|46.18|0
1654659170000|2022-06-08 03:32:50|48.92|46.12|48.82|46.02|48.92|46.12|48.82|46.02|0
1654659180000|2022-06-08 03:33:00|48.87|46.07|48.87|46.07|48.9|46.1|48.87|46.07|0
1654659190000|2022-06-08 03:33:10|48.84|46.04|48.82|46.02|48.87|46.07|48.82|46.02|0
1654659200000|2022-06-08 03:33:20|48.76|45.96|48.66|45.86|48.76|45.96|48.66|45.86|0
1654659210000|2022-06-08 03:33:30|48.6|45.8|48.66|45.86|48.71|45.91|48.6|45.8|0
1654659230000|2022-06-08 03:33:50|48.6|45.8|48.6|45.8|48.6|45.8|48.6|45.8|0
1654659240000|2022-06-08 03:34:00|48.65|45.85|48.63|45.83|48.65|45.85|48.6|45.8|0
1654659250000|2022-06-08 03:34:10|48.65|45.85|48.65|45.85|48.65|45.85|48.65|45.85|0
1654659260000|2022-06-08 03:34:20|48.6|45.8|48.6|45.8|48.6|45.8|48.6|45.8|0
1654659270000|2022-06-08 03:34:30|48.55|45.75|48.55|45.75|48.57|45.77|48.55|45.75|0
1654659280000|2022-06-08 03:34:40|48.6|45.8|48.63|45.83|48.63|45.83|48.6|45.8|0
1654659290000|2022-06-08 03:34:50|48.65|45.85|48.6|45.8|48.65|45.85|48.6|45.8|0
1654659300000|2022-06-08 03:35:00|48.65|45.85|48.63|45.83|48.65|45.85|48.63|45.83|0
1654659310000|2022-06-08 03:35:10|48.6|45.8|48.6|45.8|48.65|45.85|48.6|45.8|0
1654659320000|2022-06-08 03:35:20|48.63|45.83|48.68|45.88|48.68|45.88|48.63|45.83|0
1654659330000|2022-06-08 03:35:30|48.71|45.91|48.76|45.96|48.76|45.96|48.71|45.91|0
1654659340000|2022-06-08 03:35:40|48.82|46.02|48.79|45.99|48.82|46.02|48.79|45.99|0
1654659350000|2022-06-08 03:35:50|48.76|45.96|48.76|45.96|48.76|45.96|48.76|45.96|0
1654659360000|2022-06-08 03:36:00|48.71|45.91|48.71|45.91|48.73|45.93|48.71|45.91|0
1654659380000|2022-06-08 03:36:20|48.68|45.88|48.73|45.93|48.73|45.93|48.68|45.88|0
1654659390000|2022-06-08 03:36:30|48.71|45.91|48.81|46.01|48.81|46.01|48.71|45.91|0
1654659400000|2022-06-08 03:36:40|48.87|46.07|48.92|46.12|48.92|46.12|48.87|46.07|0
1654659410000|2022-06-08 03:36:50|48.89|46.09|48.89|46.09|48.89|46.09|48.87|46.07|0
1654659420000|2022-06-08 03:37:00|48.87|46.07|48.87|46.07|48.92|46.12|48.87|46.07|0
1654659430000|2022-06-08 03:37:10|48.84|46.04|48.81|46.01|48.84|46.04|48.81|46.01|0
1654659440000|2022-06-08 03:37:20|48.76|45.96|48.76|45.96|48.76|45.96|48.76|45.96|0
1654659450000|2022-06-08 03:37:30|48.73|45.93|48.71|45.91|48.73|45.93|48.68|45.88|0
1654659460000|2022-06-08 03:37:40|48.68|45.88|48.68|45.88|48.68|45.88|48.68|45.88|0
1654659470000|2022-06-08 03:37:50|48.71|45.91|48.71|45.91|48.76|45.96|48.71|45.91|0
1654659480000|2022-06-08 03:38:00|48.73|45.93|48.76|45.96|48.76|45.96|48.73|45.93|0
1654659490000|2022-06-08 03:38:10|48.81|46.01|48.81|46.01|48.81|46.01|48.81|46.01|0
1654659500000|2022-06-08 03:38:20|48.84|46.04|48.84|46.04|48.84|46.04|48.81|46.01|0
1654659510000|2022-06-08 03:38:30|48.81|46.01|48.87|46.07|48.87|46.07|48.81|46.01|0
1654659520000|2022-06-08 03:38:40|48.81|46.01|48.81|46.01|48.81|46.01|48.76|45.96|0
1654659530000|2022-06-08 03:38:50|48.76|45.96|48.76|45.96|48.76|45.96|48.71|45.91|0
1654659540000|2022-06-08 03:39:00|48.73|45.93|48.71|45.91|48.73|45.93|48.71|45.91|0
1654659550000|2022-06-08 03:39:10|48.76|45.96|48.73|45.93|48.76|45.96|48.73|45.93|0
1654659560000|2022-06-08 03:39:20|48.76|45.96|48.76|45.96|48.76|45.96|48.76|45.96|0
1654659590000|2022-06-08 03:39:50|48.71|45.91|48.71|45.91|48.71|45.91|48.71|45.91|0
1654659600000|2022-06-08 03:40:00|48.68|45.88|48.68|45.88|48.68|45.88|48.68|45.88|0
1654659610000|2022-06-08 03:40:10|48.65|45.85|48.55|45.75|48.65|45.85|48.55|45.75|0
1654659620000|2022-06-08 03:40:20|48.49|45.69|48.49|45.69|48.55|45.75|48.49|45.69|0
1654659630000|2022-06-08 03:40:30|48.46|45.66|48.49|45.69|48.49|45.69|48.46|45.66|0
1654659650000|2022-06-08 03:40:50|48.54|45.74|48.54|45.74|48.54|45.74|48.54|45.74|0
1654659660000|2022-06-08 03:41:00|48.68|45.88|48.62|45.82|48.68|45.88|48.62|45.82|0
1654659670000|2022-06-08 03:41:10|48.57|45.77|48.6|45.8|48.6|45.8|48.57|45.77|0
1654659680000|2022-06-08 03:41:20|48.54|45.74|48.49|45.69|48.54|45.74|48.49|45.69|0
1654659690000|2022-06-08 03:41:30|48.52|45.72|48.49|45.69|48.52|45.72|48.49|45.69|0
1654659710000|2022-06-08 03:41:50|48.46|45.66|48.46|45.66|48.49|45.69|48.46|45.66|0
1654659720000|2022-06-08 03:42:00|48.49|45.69|48.6|45.8|48.6|45.8|48.49|45.69|0
1654659730000|2022-06-08 03:42:10|48.54|45.74|48.54|45.74|48.54|45.74|48.54|45.74|0
1654659760000|2022-06-08 03:42:40|48.6|45.8|48.6|45.8|48.6|45.8|48.6|45.8|0
1654659780000|2022-06-08 03:43:00|48.65|45.85|48.65|45.85|48.65|45.85|48.65|45.85|0
1654659790000|2022-06-08 03:43:10|48.6|45.8|48.6|45.8|48.65|45.85|48.6|45.8|0
1654659800000|2022-06-08 03:43:20|48.62|45.82|48.62|45.82|48.62|45.82|48.6|45.8|0
1654659810000|2022-06-08 03:43:30|48.65|45.85|48.7|45.9|48.7|45.9|48.65|45.85|0
1654659820000|2022-06-08 03:43:40|48.65|45.85|48.6|45.8|48.65|45.85|48.6|45.8|0
1654659830000|2022-06-08 03:43:50|48.54|45.74|48.54|45.74|48.54|45.74|48.54|45.74|0
1654659840000|2022-06-08 03:44:00|48.49|45.69|48.49|45.69|48.49|45.69|48.49|45.69|0
1654659850000|2022-06-08 03:44:10|48.46|45.66|48.49|45.69|48.49|45.69|48.44|45.64|0
1654659860000|2022-06-08 03:44:20|48.44|45.64|48.38|45.58|48.44|45.64|48.38|45.58|0
1654659880000|2022-06-08 03:44:40|48.33|45.53|48.38|45.58|48.38|45.58|48.33|45.53|0
1654659890000|2022-06-08 03:44:50|48.44|45.64|48.49|45.69|48.49|45.69|48.44|45.64|0
1654659900000|2022-06-08 03:45:00|48.46|45.66|48.46|45.66|48.46|45.66|48.44|45.64|0
1654659910000|2022-06-08 03:45:10|48.44|45.64|48.38|45.58|48.44|45.64|48.38|45.58|0
1654659930000|2022-06-08 03:45:30|48.44|45.64|48.38|45.58|48.44|45.64|48.33|45.53|0
1654659940000|2022-06-08 03:45:40|48.44|45.64|48.49|45.69|48.49|45.69|48.44|45.64|0
1654659960000|2022-06-08 03:46:00|48.62|45.82|48.7|45.9|48.7|45.9|48.62|45.82|0
1654660010000|2022-06-08 03:46:50|48.81|46.01|48.81|46.01|48.81|46.01|48.81|46.01|0
1654660020000|2022-06-08 03:47:00|48.78|45.98|48.78|45.98|48.81|46.01|48.78|45.98|0
1654660030000|2022-06-08 03:47:10|48.81|46.01|48.81|46.01|48.81|46.01|48.81|46.01|0
1654660040000|2022-06-08 03:47:20|48.86|46.06|48.97|46.17|48.97|46.17|48.86|46.06|0
1654660050000|2022-06-08 03:47:30|48.94|46.14|48.86|46.06|48.94|46.14|48.86|46.06|0
1654660060000|2022-06-08 03:47:40|48.81|46.01|48.81|46.01|48.81|46.01|48.81|46.01|0
1654660070000|2022-06-08 03:47:50|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1654660080000|2022-06-08 03:48:00|48.92|46.12|48.97|46.17|48.97|46.17|48.92|46.12|0
1654660090000|2022-06-08 03:48:10|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1654660100000|2022-06-08 03:48:20|48.86|46.06|48.92|46.12|48.92|46.12|48.86|46.06|0
1654660110000|2022-06-08 03:48:30|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1654660120000|2022-06-08 03:48:40|48.92|46.12|48.86|46.06|48.92|46.12|48.86|46.06|0
1654660140000|2022-06-08 03:49:00|48.92|46.12|48.89|46.09|48.92|46.12|48.89|46.09|0
1654660150000|2022-06-08 03:49:10|48.92|46.12|48.86|46.06|48.92|46.12|48.86|46.06|0
1654660160000|2022-06-08 03:49:20|48.81|46.01|48.81|46.01|48.81|46.01|48.81|46.01|0
1654660170000|2022-06-08 03:49:30|48.86|46.06|48.81|46.01|48.86|46.06|48.81|46.01|0
1654660180000|2022-06-08 03:49:40|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1654660190000|2022-06-08 03:49:50|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1654660200000|2022-06-08 03:50:00|48.92|46.12|48.76|45.96|48.92|46.12|48.7|45.9|0
1654660210000|2022-06-08 03:50:10|48.7|45.9|48.73|45.93|48.73|45.93|48.7|45.9|0
1654660220000|2022-06-08 03:50:20|48.76|45.96|48.76|45.96|48.76|45.96|48.76|45.96|0
1654660240000|2022-06-08 03:50:40|48.7|45.9|48.59|45.79|48.73|45.93|48.59|45.79|0
1654660260000|2022-06-08 03:51:00|48.7|45.9|48.76|45.96|48.76|45.96|48.7|45.9|0
1654660270000|2022-06-08 03:51:10|48.78|45.98|48.76|45.96|48.81|46.01|48.76|45.96|0
1654660280000|2022-06-08 03:51:20|48.78|45.98|48.76|45.96|48.81|46.01|48.76|45.96|0
1654660300000|2022-06-08 03:51:40|48.81|46.01|48.81|46.01|48.81|46.01|48.76|45.96|0
1654660310000|2022-06-08 03:51:50|48.78|45.98|48.81|46.01|48.81|46.01|48.75|45.95|0
1654660330000|2022-06-08 03:52:10|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1654660340000|2022-06-08 03:52:20|48.73|45.93|48.75|45.95|48.75|45.95|48.73|45.93|0
1654660350000|2022-06-08 03:52:30|48.81|46.01|48.75|45.95|48.81|46.01|48.75|45.95|0
1654660370000|2022-06-08 03:52:50|48.73|45.93|48.73|45.93|48.73|45.93|48.73|45.93|0
1654660380000|2022-06-08 03:53:00|48.7|45.9|48.73|45.93|48.73|45.93|48.7|45.9|0
1654660390000|2022-06-08 03:53:10|48.7|45.9|48.7|45.9|48.75|45.95|48.7|45.9|0
1654660410000|2022-06-08 03:53:30|48.65|45.85|48.7|45.9|48.7|45.9|48.65|45.85|0
1654660420000|2022-06-08 03:53:40|48.75|45.95|48.7|45.9|48.75|45.95|48.67|45.87|0
1654660430000|2022-06-08 03:53:50|48.65|45.85|48.7|45.9|48.7|45.9|48.65|45.85|0
1654660440000|2022-06-08 03:54:00|48.67|45.87|48.67|45.87|48.67|45.87|48.67|45.87|0
1654660450000|2022-06-08 03:54:10|48.7|45.9|48.67|45.87|48.7|45.9|48.67|45.87|0
1654660460000|2022-06-08 03:54:20|48.65|45.85|48.59|45.79|48.65|45.85|48.59|45.79|0
1654660470000|2022-06-08 03:54:30|48.65|45.85|48.65|45.85|48.65|45.85|48.65|45.85|0
1654660490000|2022-06-08 03:54:50|48.7|45.9|48.65|45.85|48.7|45.9|48.65|45.85|0
1654660500000|2022-06-08 03:55:00|48.59|45.79|48.59|45.79|48.62|45.82|48.59|45.79|0
1654660510000|2022-06-08 03:55:10|48.65|45.85|48.59|45.79|48.65|45.85|48.59|45.79|0
1654660520000|2022-06-08 03:55:20|48.54|45.74|48.54|45.74|48.54|45.74|48.54|45.74|0
1654660530000|2022-06-08 03:55:30|48.59|45.79|48.62|45.82|48.65|45.85|48.59|45.79|0
1654660540000|2022-06-08 03:55:40|48.65|45.85|48.65|45.85|48.65|45.85|48.65|45.85|0
1654660550000|2022-06-08 03:55:50|48.62|45.82|48.54|45.74|48.62|45.82|48.54|45.74|0
1654660560000|2022-06-08 03:56:00|48.7|45.9|48.67|45.87|48.7|45.9|48.65|45.85|0
1654660570000|2022-06-08 03:56:10|48.7|45.9|48.59|45.79|48.7|45.9|48.59|45.79|0
1654660580000|2022-06-08 03:56:20|48.65|45.85|48.65|45.85|48.65|45.85|48.65|45.85|0
1654660590000|2022-06-08 03:56:30|48.67|45.87|48.67|45.87|48.67|45.87|48.67|45.87|0
1654660600000|2022-06-08 03:56:40|48.7|45.9|48.65|45.85|48.7|45.9|48.65|45.85|0
1654660610000|2022-06-08 03:56:50|48.59|45.79|48.59|45.79|48.59|45.79|48.59|45.79|0
1654660620000|2022-06-08 03:57:00|48.65|45.85|48.65|45.85|48.65|45.85|48.65|45.85|0
1654660630000|2022-06-08 03:57:10|48.7|45.9|48.75|45.95|48.75|45.95|48.7|45.9|0
1654660640000|2022-06-08 03:57:20|48.72|45.92|48.72|45.92|48.72|45.92|48.72|45.92|0
1654660650000|2022-06-08 03:57:30|48.75|45.95|48.75|45.95|48.75|45.95|48.75|45.95|0
1654660660000|2022-06-08 03:57:40|48.7|45.9|48.7|45.9|48.7|45.9|48.7|45.9|0
1654660670000|2022-06-08 03:57:50|48.75|45.95|48.75|45.95|48.75|45.95|48.7|45.9|0
1654660680000|2022-06-08 03:58:00|48.72|45.92|48.7|45.9|48.75|45.95|48.7|45.9|0
1654660690000|2022-06-08 03:58:10|48.72|45.92|48.7|45.9|48.72|45.92|48.7|45.9|0
1654660700000|2022-06-08 03:58:20|48.54|45.74|48.59|45.79|48.59|45.79|48.54|45.74|0
1654660720000|2022-06-08 03:58:40|48.54|45.74|48.54|45.74|48.54|45.74|48.54|45.74|0
1654660730000|2022-06-08 03:58:50|48.59|45.79|48.59|45.79|48.59|45.79|48.59|45.79|0
1654660740000|2022-06-08 03:59:00|48.64|45.84|48.64|45.84|48.64|45.84|48.64|45.84|0
1654660750000|2022-06-08 03:59:10|48.7|45.9|48.7|45.9|48.7|45.9|48.7|45.9|0
1654660760000|2022-06-08 03:59:20|48.64|45.84|48.64|45.84|48.64|45.84|48.64|45.84|0
1654660770000|2022-06-08 03:59:30|48.59|45.79|48.62|45.82|48.62|45.82|48.59|45.79|0
1654660780000|2022-06-08 03:59:40|48.64|45.84|48.59|45.79|48.64|45.84|48.59|45.79|0
1654660790000|2022-06-08 03:59:50|48.64|45.84|48.64|45.84|48.64|45.84|48.64|45.84|0
1654660800000|2022-06-08 04:00:00|48.59|45.79|48.59|45.79|48.59|45.79|48.59|45.79|0
1654660820000|2022-06-08 04:00:20|48.62|45.82|48.64|45.84|48.64|45.84|48.62|45.82|0
1654660830000|2022-06-08 04:00:30|48.7|45.9|48.7|45.9|48.7|45.9|48.7|45.9|0
1654660850000|2022-06-08 04:00:50|48.67|45.87|48.7|45.9|48.7|45.9|48.67|45.87|0
1654660860000|2022-06-08 04:01:00|48.64|45.84|48.64|45.84|48.64|45.84|48.64|45.84|0
1654660870000|2022-06-08 04:01:10|48.7|45.9|48.64|45.84|48.7|45.9|48.64|45.84|0
1654660880000|2022-06-08 04:01:20|48.62|45.82|48.62|45.82|48.62|45.82|48.59|45.79|0
1654660890000|2022-06-08 04:01:30|48.59|45.79|48.64|45.84|48.64|45.84|48.59|45.79|0
1654660910000|2022-06-08 04:01:50|48.59|45.79|48.59|45.79|48.59|45.79|48.59|45.79|0
1654660920000|2022-06-08 04:02:00|48.54|45.74|48.48|45.68|48.54|45.74|48.48|45.68|0
1654660930000|2022-06-08 04:02:10|48.54|45.74|48.54|45.74|48.54|45.74|48.54|45.74|0
1654660970000|2022-06-08 04:02:50|48.51|45.71|48.51|45.71|48.51|45.71|48.51|45.71|0
1654660980000|2022-06-08 04:03:00|48.54|45.74|48.54|45.74|48.54|45.74|48.54|45.74|0
1654660990000|2022-06-08 04:03:10|48.48|45.68|48.48|45.68|48.48|45.68|48.48|45.68|0
1654661020000|2022-06-08 04:03:40|48.54|45.74|48.54|45.74|48.54|45.74|48.51|45.71|0
1654661030000|2022-06-08 04:03:50|48.51|45.71|48.51|45.71|48.51|45.71|48.51|45.71|0
1654661040000|2022-06-08 04:04:00|48.48|45.68|48.48|45.68|48.48|45.68|48.48|45.68|0
1654661070000|2022-06-08 04:04:30|48.45|45.65|48.45|45.65|48.45|45.65|48.45|45.65|0
1654661080000|2022-06-08 04:04:40|48.48|45.68|48.45|45.65|48.48|45.68|48.45|45.65|0
1654661090000|2022-06-08 04:04:50|48.48|45.68|48.51|45.71|48.51|45.71|48.48|45.68|0
1654661100000|2022-06-08 04:05:00|48.48|45.68|48.51|45.71|48.51|45.71|48.48|45.68|0
1654661110000|2022-06-08 04:05:10|48.48|45.68|48.48|45.68|48.51|45.71|48.48|45.68|0
1654661120000|2022-06-08 04:05:20|48.51|45.71|48.56|45.76|48.56|45.76|48.51|45.71|0
1654661130000|2022-06-08 04:05:30|48.53|45.73|48.53|45.73|48.53|45.73|48.53|45.73|0
1654661140000|2022-06-08 04:05:40|48.64|45.84|48.64|45.84|48.64|45.84|48.64|45.84|0
1654661150000|2022-06-08 04:05:50|48.61|45.81|48.59|45.79|48.61|45.81|48.59|45.79|0
1654661160000|2022-06-08 04:06:00|48.53|45.73|48.53|45.73|48.53|45.73|48.53|45.73|0
1654661170000|2022-06-08 04:06:10|48.48|45.68|48.48|45.68|48.48|45.68|48.48|45.68|0
1654661180000|2022-06-08 04:06:20|48.43|45.63|48.45|45.65|48.45|45.65|48.43|45.63|0
1654661190000|2022-06-08 04:06:30|48.43|45.63|48.48|45.68|48.48|45.68|48.43|45.63|0
1654661200000|2022-06-08 04:06:40|48.53|45.73|48.51|45.71|48.53|45.73|48.51|45.71|0
1654661210000|2022-06-08 04:06:50|48.53|45.73|48.53|45.73|48.53|45.73|48.53|45.73|0
1654661220000|2022-06-08 04:07:00|48.48|45.68|48.43|45.63|48.48|45.68|48.43|45.63|0
1654661230000|2022-06-08 04:07:10|48.48|45.68|48.48|45.68|48.48|45.68|48.48|45.68|0
1654661250000|2022-06-08 04:07:30|48.43|45.63|48.43|45.63|48.43|45.63|48.43|45.63|0
1654661260000|2022-06-08 04:07:40|48.48|45.68|48.48|45.68|48.48|45.68|48.48|45.68|0
1654661300000|2022-06-08 04:08:20|48.53|45.73|48.53|45.73|48.53|45.73|48.48|45.68|0
1654661330000|2022-06-08 04:08:50|48.59|45.79|48.59|45.79|48.59|45.79|48.59|45.79|0
1654661340000|2022-06-08 04:09:00|48.53|45.73|48.48|45.68|48.53|45.73|48.48|45.68|0
1654661380000|2022-06-08 04:09:40|48.45|45.65|48.43|45.63|48.45|45.65|48.43|45.63|0
1654661420000|2022-06-08 04:10:20|48.51|45.71|48.53|45.73|48.53|45.73|48.51|45.71|0
1654661460000|2022-06-08 04:11:00|48.48|45.68|48.48|45.68|48.48|45.68|48.48|45.68|0
1654661530000|2022-06-08 04:12:10|48.43|45.63|48.43|45.63|48.43|45.63|48.43|45.63|0
1654661560000|2022-06-08 04:12:40|48.48|45.68|48.42|45.62|48.48|45.68|48.42|45.62|0
1654661610000|2022-06-08 04:13:30|48.48|45.68|48.48|45.68|48.48|45.68|48.48|45.68|0
1654661630000|2022-06-08 04:13:50|48.59|45.79|48.59|45.79|48.59|45.79|48.59|45.79|0
1654661640000|2022-06-08 04:14:00|48.58|45.78|48.53|45.73|48.58|45.78|48.53|45.73|0
1654661650000|2022-06-08 04:14:10|48.48|45.68|48.53|45.73|48.53|45.73|48.48|45.68|0
1654661680000|2022-06-08 04:14:40|48.58|45.78|48.58|45.78|48.58|45.78|48.58|45.78|0
1654661700000|2022-06-08 04:15:00|48.56|45.76|48.56|45.76|48.58|45.78|48.53|45.73|0
1654661710000|2022-06-08 04:15:10|48.53|45.73|48.53|45.73|48.53|45.73|48.53|45.73|0
1654661720000|2022-06-08 04:15:20|48.58|45.78|48.58|45.78|48.58|45.78|48.58|45.78|0
1654661740000|2022-06-08 04:15:40|48.56|45.76|48.53|45.73|48.58|45.78|48.53|45.73|0
1654661750000|2022-06-08 04:15:50|48.58|45.78|48.58|45.78|48.58|45.78|48.58|45.78|0
1654661760000|2022-06-08 04:16:00|48.64|45.84|48.58|45.78|48.64|45.84|48.58|45.78|0
1654661770000|2022-06-08 04:16:10|48.64|45.84|48.61|45.81|48.64|45.84|48.61|45.81|0
1654661780000|2022-06-08 04:16:20|48.58|45.78|48.58|45.78|48.58|45.78|48.58|45.78|0
1654661830000|2022-06-08 04:17:10|48.53|45.73|48.53|45.73|48.53|45.73|48.53|45.73|0
1654661850000|2022-06-08 04:17:30|48.56|45.76|48.61|45.81|48.61|45.81|48.56|45.76|0
1654661860000|2022-06-08 04:17:40|48.64|45.84|48.64|45.84|48.64|45.84|48.64|45.84|0
1654661880000|2022-06-08 04:18:00|48.66|45.86|48.64|45.84|48.69|45.89|48.64|45.84|0
1654661890000|2022-06-08 04:18:10|48.69|45.89|48.69|45.89|48.69|45.89|48.69|45.89|0
1654661910000|2022-06-08 04:18:30|48.72|45.92|48.72|45.92|48.72|45.92|48.72|45.92|0
1654661920000|2022-06-08 04:18:40|48.69|45.89|48.72|45.92|48.72|45.92|48.69|45.89|0
1654661930000|2022-06-08 04:18:50|48.74|45.94|48.74|45.94|48.74|45.94|48.74|45.94|0
1654661960000|2022-06-08 04:19:20|49.01|46.21|48.8|46|49.01|46.21|48.8|46|0
1654661980000|2022-06-08 04:19:40|48.58|45.78|48.58|45.78|48.58|45.78|48.58|45.78|0
1654661990000|2022-06-08 04:19:50|48.61|45.81|48.58|45.78|48.61|45.81|48.58|45.78|0
1654662000000|2022-06-08 04:20:00|48.64|45.84|48.69|45.89|48.69|45.89|48.64|45.84|0
1654662010000|2022-06-08 04:20:10|48.66|45.86|48.72|45.92|48.74|45.94|48.66|45.86|0
1654662020000|2022-06-08 04:20:20|48.69|45.89|48.69|45.89|48.72|45.92|48.69|45.89|0
1654662030000|2022-06-08 04:20:30|48.74|45.94|48.74|45.94|48.74|45.94|48.74|45.94|0
1654662070000|2022-06-08 04:21:10|48.8|46|48.85|46.05|48.85|46.05|48.77|45.97|0
1654662080000|2022-06-08 04:21:20|48.9|46.1|48.96|46.16|48.96|46.16|48.9|46.1|0
1654662100000|2022-06-08 04:21:40|49.01|46.21|49.07|46.27|49.07|46.27|49.01|46.21|0
1654662110000|2022-06-08 04:21:50|49.04|46.24|49.09|46.29|49.09|46.29|49.04|46.24|0
1654662120000|2022-06-08 04:22:00|49.07|46.27|49.07|46.27|49.07|46.27|49.07|46.27|0
1654662130000|2022-06-08 04:22:10|49.12|46.32|49.12|46.32|49.12|46.32|49.12|46.32|0
1654662140000|2022-06-08 04:22:20|49.17|46.37|49.12|46.32|49.17|46.37|49.12|46.32|0
1654662150000|2022-06-08 04:22:30|49.01|46.21|48.96|46.16|49.01|46.21|48.96|46.16|0
1654662160000|2022-06-08 04:22:40|49.01|46.21|48.98|46.18|49.01|46.21|48.96|46.16|0
1654662170000|2022-06-08 04:22:50|49.01|46.21|49.01|46.21|49.01|46.21|48.96|46.16|0
1654662190000|2022-06-08 04:23:10|49.07|46.27|49.04|46.24|49.07|46.27|49.01|46.21|0
1654662200000|2022-06-08 04:23:20|49.01|46.21|49.01|46.21|49.07|46.27|49.01|46.21|0
1654662210000|2022-06-08 04:23:30|49.07|46.27|49.01|46.21|49.07|46.27|49.01|46.21|0
1654662220000|2022-06-08 04:23:40|48.96|46.16|48.98|46.18|48.98|46.18|48.96|46.16|0
1654662240000|2022-06-08 04:24:00|49.01|46.21|49.01|46.21|49.01|46.21|48.98|46.18|0
1654662250000|2022-06-08 04:24:10|48.96|46.16|48.96|46.16|48.96|46.16|48.96|46.16|0
1654662280000|2022-06-08 04:24:40|49.06|46.26|49.01|46.21|49.06|46.26|49.01|46.21|0
1654662300000|2022-06-08 04:25:00|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1654662310000|2022-06-08 04:25:10|49.04|46.24|49.06|46.26|49.06|46.26|49.04|46.24|0
1654662320000|2022-06-08 04:25:20|49.01|46.21|49.01|46.21|49.01|46.21|49.01|46.21|0
1654662330000|2022-06-08 04:25:30|49.04|46.24|49.04|46.24|49.04|46.24|49.04|46.24|0
1654662340000|2022-06-08 04:25:40|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1654662350000|2022-06-08 04:25:50|49.12|46.32|49.12|46.32|49.14|46.34|49.12|46.32|0
1654662360000|2022-06-08 04:26:00|49.09|46.29|49.09|46.29|49.09|46.29|49.09|46.29|0
1654662370000|2022-06-08 04:26:10|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1654662380000|2022-06-08 04:26:20|49.09|46.29|49.06|46.26|49.09|46.29|49.06|46.26|0
1654662390000|2022-06-08 04:26:30|49.12|46.32|49.06|46.26|49.12|46.32|49.06|46.26|0
1654662410000|2022-06-08 04:26:50|49.01|46.21|49.01|46.21|49.01|46.21|49.01|46.21|0
1654662420000|2022-06-08 04:27:00|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1654662430000|2022-06-08 04:27:10|49.12|46.32|49.06|46.26|49.12|46.32|49.06|46.26|0
1654662460000|2022-06-08 04:27:40|48.9|46.1|48.9|46.1|48.9|46.1|48.9|46.1|0
1654662470000|2022-06-08 04:27:50|48.96|46.16|48.93|46.13|48.96|46.16|48.9|46.1|0
1654662480000|2022-06-08 04:28:00|48.9|46.1|48.96|46.16|48.96|46.16|48.9|46.1|0
1654662490000|2022-06-08 04:28:10|48.9|46.1|48.85|46.05|48.9|46.1|48.85|46.05|0
1654662500000|2022-06-08 04:28:20|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1654662520000|2022-06-08 04:28:40|48.85|46.05|48.9|46.1|48.9|46.1|48.85|46.05|0
1654662530000|2022-06-08 04:28:50|48.96|46.16|48.95|46.15|48.96|46.16|48.95|46.15|0
1654662540000|2022-06-08 04:29:00|49.01|46.21|49.01|46.21|49.01|46.21|49.01|46.21|0
1654662550000|2022-06-08 04:29:10|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1654662570000|2022-06-08 04:29:30|48.98|46.18|49.01|46.21|49.01|46.21|48.98|46.18|0
1654662580000|2022-06-08 04:29:40|49.03|46.23|49.12|46.32|49.12|46.32|49.03|46.23|0
1654662590000|2022-06-08 04:29:50|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1654662600000|2022-06-08 04:30:00|49.12|46.32|49.12|46.32|49.12|46.32|49.06|46.26|0
1654662610000|2022-06-08 04:30:10|49.17|46.37|49.12|46.32|49.17|46.37|49.12|46.32|0
1654662620000|2022-06-08 04:30:20|49.06|46.26|49.06|46.26|49.06|46.26|49.06|46.26|0
1654662630000|2022-06-08 04:30:30|49.12|46.32|48.95|46.15|49.12|46.32|48.95|46.15|0
1654662640000|2022-06-08 04:30:40|48.9|46.1|48.87|46.07|48.93|46.13|48.87|46.07|0
1654662650000|2022-06-08 04:30:50|48.93|46.13|48.79|45.99|48.93|46.13|48.79|45.99|0
1654662660000|2022-06-08 04:31:00|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1654662670000|2022-06-08 04:31:10|48.9|46.1|48.95|46.15|48.95|46.15|48.9|46.1|0
1654662680000|2022-06-08 04:31:20|48.85|46.05|48.9|46.1|48.9|46.1|48.85|46.05|0
1654662690000|2022-06-08 04:31:30|48.93|46.13|48.9|46.1|48.95|46.15|48.9|46.1|0
1654662700000|2022-06-08 04:31:40|48.85|46.05|48.85|46.05|48.85|46.05|48.79|45.99|0
1654662710000|2022-06-08 04:31:50|48.87|46.07|48.85|46.05|48.87|46.07|48.85|46.05|0
1654662720000|2022-06-08 04:32:00|48.82|46.02|48.85|46.05|48.87|46.07|48.82|46.02|0
1654662730000|2022-06-08 04:32:10|48.9|46.1|48.95|46.15|48.95|46.15|48.9|46.1|0
1654662740000|2022-06-08 04:32:20|48.9|46.1|48.85|46.05|48.9|46.1|48.85|46.05|0
1654662750000|2022-06-08 04:32:30|48.9|46.1|48.87|46.07|48.9|46.1|48.87|46.07|0
1654662760000|2022-06-08 04:32:40|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1654662770000|2022-06-08 04:32:50|48.98|46.18|49.01|46.21|49.01|46.21|48.98|46.18|0
1654662780000|2022-06-08 04:33:00|48.98|46.18|49.01|46.21|49.01|46.21|48.98|46.18|0
1654662790000|2022-06-08 04:33:10|48.95|46.15|48.9|46.1|48.95|46.15|48.9|46.1|0
1654662800000|2022-06-08 04:33:20|48.95|46.15|48.95|46.15|48.98|46.18|48.9|46.1|0
1654662810000|2022-06-08 04:33:30|48.9|46.1|48.9|46.1|48.9|46.1|48.9|46.1|0
1654662820000|2022-06-08 04:33:40|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1654662830000|2022-06-08 04:33:50|48.87|46.07|48.85|46.05|48.87|46.07|48.85|46.05|0
1654662840000|2022-06-08 04:34:00|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1654662850000|2022-06-08 04:34:10|48.9|46.1|48.9|46.1|48.9|46.1|48.9|46.1|0
1654662870000|2022-06-08 04:34:30|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1654662880000|2022-06-08 04:34:40|49.01|46.21|48.95|46.15|49.01|46.21|48.95|46.15|0
1654662890000|2022-06-08 04:34:50|49.01|46.21|48.98|46.18|49.01|46.21|48.95|46.15|0
1654662900000|2022-06-08 04:35:00|48.95|46.15|48.9|46.1|49.01|46.21|48.9|46.1|0
1654662910000|2022-06-08 04:35:10|48.87|46.07|48.9|46.1|48.9|46.1|48.84|46.04|0
1654662920000|2022-06-08 04:35:20|48.92|46.12|48.95|46.15|48.95|46.15|48.92|46.12|0
1654662930000|2022-06-08 04:35:30|48.9|46.1|48.79|45.99|48.9|46.1|48.79|45.99|0
1654662940000|2022-06-08 04:35:40|48.76|45.96|48.79|45.99|48.79|45.99|48.76|45.96|0
1654662950000|2022-06-08 04:35:50|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1654662960000|2022-06-08 04:36:00|48.79|45.99|48.84|46.04|48.84|46.04|48.76|45.96|0
1654662970000|2022-06-08 04:36:10|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1654662980000|2022-06-08 04:36:20|48.84|46.04|48.84|46.04|48.9|46.1|48.84|46.04|0
1654663000000|2022-06-08 04:36:40|48.79|45.99|48.74|45.94|48.79|45.99|48.74|45.94|0
1654663010000|2022-06-08 04:36:50|48.79|45.99|48.74|45.94|48.79|45.99|48.74|45.94|0
1654663030000|2022-06-08 04:37:10|48.76|45.96|48.74|45.94|48.79|45.99|48.74|45.94|0
1654663040000|2022-06-08 04:37:20|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1654663050000|2022-06-08 04:37:30|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1654663070000|2022-06-08 04:37:50|48.82|46.02|48.84|46.04|48.84|46.04|48.82|46.02|0
1654663080000|2022-06-08 04:38:00|48.87|46.07|48.9|46.1|48.9|46.1|48.84|46.04|0
1654663090000|2022-06-08 04:38:10|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1654663100000|2022-06-08 04:38:20|48.79|45.99|48.74|45.94|48.82|46.02|48.74|45.94|0
1654663110000|2022-06-08 04:38:30|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1654663140000|2022-06-08 04:39:00|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1654663160000|2022-06-08 04:39:20|48.82|46.02|48.84|46.04|48.84|46.04|48.82|46.02|0
1654663180000|2022-06-08 04:39:40|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1654663190000|2022-06-08 04:39:50|48.84|46.04|48.79|45.99|48.84|46.04|48.79|45.99|0
1654663210000|2022-06-08 04:40:10|48.84|46.04|48.84|46.04|48.9|46.1|48.84|46.04|0
1654663230000|2022-06-08 04:40:30|48.81|46.01|48.84|46.04|48.84|46.04|48.81|46.01|0
1654663250000|2022-06-08 04:40:50|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1654663260000|2022-06-08 04:41:00|48.81|46.01|48.79|45.99|48.84|46.04|48.79|45.99|0
1654663270000|2022-06-08 04:41:10|48.76|45.96|48.79|45.99|48.79|45.99|48.76|45.96|0
1654663280000|2022-06-08 04:41:20|48.81|46.01|48.79|45.99|48.84|46.04|48.79|45.99|0
1654663290000|2022-06-08 04:41:30|48.84|46.04|48.79|45.99|48.84|46.04|48.79|45.99|0
1654663300000|2022-06-08 04:41:40|48.81|46.01|48.84|46.04|48.84|46.04|48.81|46.01|0
1654663310000|2022-06-08 04:41:50|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1654663320000|2022-06-08 04:42:00|48.9|46.1|48.9|46.1|48.9|46.1|48.9|46.1|0
1654663360000|2022-06-08 04:42:40|48.87|46.07|48.84|46.04|48.87|46.07|48.84|46.04|0
1654663380000|2022-06-08 04:43:00|48.9|46.1|48.9|46.1|48.9|46.1|48.9|46.1|0
1654663390000|2022-06-08 04:43:10|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1654663400000|2022-06-08 04:43:20|48.9|46.1|48.84|46.04|48.9|46.1|48.84|46.04|0
1654663410000|2022-06-08 04:43:30|48.87|46.07|48.84|46.04|48.87|46.07|48.84|46.04|0
1654663430000|2022-06-08 04:43:50|48.87|46.07|48.87|46.07|48.87|46.07|48.87|46.07|0
1654663450000|2022-06-08 04:44:10|48.89|46.09|48.95|46.15|48.95|46.15|48.89|46.09|0
1654663490000|2022-06-08 04:44:50|48.89|46.09|48.87|46.07|48.89|46.09|48.87|46.07|0
1654663500000|2022-06-08 04:45:00|48.89|46.09|48.95|46.15|48.95|46.15|48.89|46.09|0
1654663510000|2022-06-08 04:45:10|48.92|46.12|48.89|46.09|48.95|46.15|48.89|46.09|0
1654663520000|2022-06-08 04:45:20|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1654663540000|2022-06-08 04:45:40|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1654663560000|2022-06-08 04:46:00|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1654663570000|2022-06-08 04:46:10|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1654663580000|2022-06-08 04:46:20|48.95|46.15|48.95|46.15|48.95|46.15|48.95|46.15|0
1654663660000|2022-06-08 04:47:40|48.92|46.12|48.89|46.09|48.92|46.12|48.89|46.09|0
1654663690000|2022-06-08 04:48:10|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1654663720000|2022-06-08 04:48:40|48.79|45.99|48.79|45.99|48.79|45.99|48.79|45.99|0
1654663730000|2022-06-08 04:48:50|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1654663740000|2022-06-08 04:49:00|48.89|46.09|48.89|46.09|48.92|46.12|48.89|46.09|0
1654663750000|2022-06-08 04:49:10|48.92|46.12|48.92|46.12|48.92|46.12|48.92|46.12|0
1654663760000|2022-06-08 04:49:20|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1654663770000|2022-06-08 04:49:30|48.84|46.04|48.84|46.04|48.84|46.04|48.84|46.04|0
1654663780000|2022-06-08 04:49:40|48.86|46.06|48.84|46.04|48.86|46.06|48.84|46.04|0
1654663790000|2022-06-08 04:49:50|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1654663800000|2022-06-08 04:50:00|48.84|46.04|48.78|45.98|48.84|46.04|48.78|45.98|0
1654663810000|2022-06-08 04:50:10|48.81|46.01|48.81|46.01|48.81|46.01|48.81|46.01|0
1654663840000|2022-06-08 04:50:40|48.78|45.98|48.78|45.98|48.81|46.01|48.78|45.98|0
1654663870000|2022-06-08 04:51:10|48.73|45.93|48.73|45.93|48.73|45.93|48.73|45.93|0
1654663890000|2022-06-08 04:51:30|48.7|45.9|48.68|45.88|48.7|45.9|48.68|45.88|0
1654663910000|2022-06-08 04:51:50|48.65|45.85|48.68|45.88|48.68|45.88|48.65|45.85|0
1654663930000|2022-06-08 04:52:10|48.65|45.85|48.62|45.82|48.65|45.85|48.62|45.82|0
1654663940000|2022-06-08 04:52:20|48.57|45.77|48.52|45.72|48.57|45.77|48.52|45.72|0
1654663960000|2022-06-08 04:52:40|48.46|45.66|48.46|45.66|48.46|45.66|48.46|45.66|0
1654663970000|2022-06-08 04:52:50|48.52|45.72|48.52|45.72|48.52|45.72|48.46|45.66|0
1654664000000|2022-06-08 04:53:20|48.46|45.66|48.46|45.66|48.46|45.66|48.46|45.66|0
1654664010000|2022-06-08 04:53:30|48.41|45.61|48.35|45.55|48.41|45.61|48.35|45.55|0
1654664030000|2022-06-08 04:53:50|48.38|45.58|48.38|45.58|48.38|45.58|48.38|45.58|0
1654664040000|2022-06-08 04:54:00|48.35|45.55|48.35|45.55|48.38|45.58|48.35|45.55|0
1654664060000|2022-06-08 04:54:20|48.3|45.5|48.3|45.5|48.3|45.5|48.3|45.5|0
1654664070000|2022-06-08 04:54:30|48.09|45.29|48.14|45.34|48.14|45.34|48.09|45.29|0
1654664080000|2022-06-08 04:54:40|48.19|45.39|48.17|45.37|48.19|45.39|48.17|45.37|0
1654664090000|2022-06-08 04:54:50|48.19|45.39|48.09|45.29|48.19|45.39|48.09|45.29|0
1654664100000|2022-06-08 04:55:00|48.17|45.37|48.14|45.34|48.17|45.37|48.14|45.34|0
1654664110000|2022-06-08 04:55:10|48.19|45.39|48.25|45.45|48.25|45.45|48.19|45.39|0
1654664120000|2022-06-08 04:55:20|48.22|45.42|48.19|45.39|48.22|45.42|48.19|45.39|0
1654664140000|2022-06-08 04:55:40|48.25|45.45|48.25|45.45|48.25|45.45|48.25|45.45|0
1654664160000|2022-06-08 04:56:00|48.3|45.5|48.3|45.5|48.3|45.5|48.3|45.5|0
1654664170000|2022-06-08 04:56:10|48.25|45.45|48.25|45.45|48.25|45.45|48.25|45.45|0
1654664190000|2022-06-08 04:56:30|48.19|45.39|48.25|45.45|48.25|45.45|48.19|45.39|0
1654664200000|2022-06-08 04:56:40|48.3|45.5|48.19|45.39|48.3|45.5|48.19|45.39|0
1654664210000|2022-06-08 04:56:50|48.25|45.45|48.19|45.39|48.25|45.45|48.19|45.39|0
1654664220000|2022-06-08 04:57:00|48.25|45.45|48.25|45.45|48.25|45.45|48.25|45.45|0
1654664240000|2022-06-08 04:57:20|48.14|45.34|48.14|45.34|48.14|45.34|48.14|45.34|0
1654664250000|2022-06-08 04:57:30|48.09|45.29|48.03|45.23|48.09|45.29|48.03|45.23|0
1654664260000|2022-06-08 04:57:40|48.09|45.29|48.09|45.29|48.09|45.29|48.09|45.29|0
1654664290000|2022-06-08 04:58:10|48.06|45.26|47.82|45.02|48.06|45.26|47.82|45.02|0
1654664300000|2022-06-08 04:58:20|47.87|45.07|47.98|45.18|47.98|45.18|47.87|45.07|0
1654664310000|2022-06-08 04:58:30|47.93|45.13|48.01|45.21|48.01|45.21|47.93|45.13|0
1654664320000|2022-06-08 04:58:40|47.98|45.18|48.01|45.21|48.03|45.23|47.98|45.18|0
1654664330000|2022-06-08 04:58:50|47.98|45.18|47.9|45.1|47.98|45.18|47.9|45.1|0
1654664340000|2022-06-08 04:59:00|47.93|45.13|47.93|45.13|47.93|45.13|47.93|45.13|0
1654664350000|2022-06-08 04:59:10|47.87|45.07|47.82|45.02|47.87|45.07|47.82|45.02|0
1654664360000|2022-06-08 04:59:20|47.77|44.97|47.82|45.02|47.82|45.02|47.77|44.97|0
1654664370000|2022-06-08 04:59:30|47.87|45.07|47.87|45.07|47.87|45.07|47.87|45.07|0
1654664390000|2022-06-08 04:59:50|47.9|45.1|47.82|45.02|47.9|45.1|47.82|45.02|0
1654664400000|2022-06-08 05:00:00|47.77|44.97|47.82|45.02|47.82|45.02|47.77|44.97|0
1654664410000|2022-06-08 05:00:10|47.87|45.07|47.93|45.13|47.93|45.13|47.82|45.02|0
1654664420000|2022-06-08 05:00:20|47.98|45.18|47.93|45.13|47.98|45.18|47.93|45.13|0
1654664430000|2022-06-08 05:00:30|47.98|45.18|47.93|45.13|47.98|45.18|47.93|45.13|0
1654664440000|2022-06-08 05:00:40|47.87|45.07|47.98|45.18|47.98|45.18|47.87|45.07|0
1654664450000|2022-06-08 05:00:50|47.95|45.15|47.95|45.15|47.95|45.15|47.95|45.15|0
1654664460000|2022-06-08 05:01:00|47.98|45.18|48.06|45.26|48.06|45.26|47.98|45.18|0
1654664470000|2022-06-08 05:01:10|48.09|45.29|48.09|45.29|48.09|45.29|48.09|45.29|0
1654664480000|2022-06-08 05:01:20|48.11|45.31|48.14|45.34|48.14|45.34|48.09|45.29|0
1654664490000|2022-06-08 05:01:30|48.19|45.39|48.14|45.34|48.19|45.39|48.14|45.34|0
1654664500000|2022-06-08 05:01:40|48.19|45.39|48.22|45.42|48.22|45.42|48.19|45.39|0
1654664510000|2022-06-08 05:01:50|48.24|45.44|48.22|45.42|48.24|45.44|48.19|45.39|0
1654664520000|2022-06-08 05:02:00|48.19|45.39|48.19|45.39|48.24|45.44|48.19|45.39|0
1654664530000|2022-06-08 05:02:10|48.24|45.44|48.3|45.5|48.3|45.5|48.24|45.44|0
1654664540000|2022-06-08 05:02:20|48.24|45.44|48.27|45.47|48.27|45.47|48.24|45.44|0
1654664550000|2022-06-08 05:02:30|48.24|45.44|48.24|45.44|48.24|45.44|48.24|45.44|0
1654664560000|2022-06-08 05:02:40|48.3|45.5|48.3|45.5|48.3|45.5|48.3|45.5|0
1654664570000|2022-06-08 05:02:50|48.35|45.55|48.38|45.58|48.4|45.6|48.35|45.55|0
1654664580000|2022-06-08 05:03:00|48.35|45.55|48.35|45.55|48.4|45.6|48.35|45.55|0
1654664590000|2022-06-08 05:03:10|48.38|45.58|48.3|45.5|48.38|45.58|48.3|45.5|0
1654664610000|2022-06-08 05:03:30|48.35|45.55|48.35|45.55|48.35|45.55|48.3|45.5|0
1654664620000|2022-06-08 05:03:40|48.3|45.5|48.24|45.44|48.32|45.52|48.24|45.44|0
1654664630000|2022-06-08 05:03:50|48.19|45.39|48.19|45.39|48.19|45.39|48.19|45.39|0
1654664640000|2022-06-08 05:04:00|48.22|45.42|48.35|45.55|48.35|45.55|48.22|45.42|0
1654664650000|2022-06-08 05:04:10|48.32|45.52|48.4|45.6|48.4|45.6|48.32|45.52|0
1654664660000|2022-06-08 05:04:20|48.38|45.58|48.4|45.6|48.4|45.6|48.38|45.58|0
1654664670000|2022-06-08 05:04:30|48.35|45.55|48.38|45.58|48.38|45.58|48.35|45.55|0
1654664680000|2022-06-08 05:04:40|48.35|45.55|48.35|45.55|48.35|45.55|48.35|45.55|0
1654664690000|2022-06-08 05:04:50|48.38|45.58|48.38|45.58|48.38|45.58|48.38|45.58|0
1654664700000|2022-06-08 05:05:00|48.35|45.55|48.4|45.6|48.4|45.6|48.35|45.55|0
1654664710000|2022-06-08 05:05:10|48.43|45.63|48.51|45.71|48.51|45.71|48.43|45.63|0
1654664720000|2022-06-08 05:05:20|48.56|45.76|48.67|45.87|48.67|45.87|48.56|45.76|0
1654664730000|2022-06-08 05:05:30|48.62|45.82|48.62|45.82|48.62|45.82|48.62|45.82|0
1654664740000|2022-06-08 05:05:40|48.56|45.76|48.56|45.76|48.62|45.82|48.56|45.76|0
1654664750000|2022-06-08 05:05:50|48.62|45.82|48.56|45.76|48.62|45.82|48.56|45.76|0
1654664760000|2022-06-08 05:06:00|48.62|45.82|48.62|45.82|48.62|45.82|48.62|45.82|0
1654664770000|2022-06-08 05:06:10|48.67|45.87|48.62|45.82|48.67|45.87|48.62|45.82|0
1654664780000|2022-06-08 05:06:20|48.56|45.76|48.62|45.82|48.62|45.82|48.56|45.76|0
1654664790000|2022-06-08 05:06:30|48.67|45.87|48.67|45.87|48.72|45.92|48.67|45.87|0
1654664820000|2022-06-08 05:07:00|48.72|45.92|48.72|45.92|48.72|45.92|48.72|45.92|0
1654664830000|2022-06-08 05:07:10|48.78|45.98|48.78|45.98|48.78|45.98|48.78|45.98|0
1654664840000|2022-06-08 05:07:20|48.83|46.03|48.83|46.03|48.83|46.03|48.83|46.03|0
1654664850000|2022-06-08 05:07:30|48.89|46.09|48.89|46.09|48.89|46.09|48.89|46.09|0
1654664860000|2022-06-08 05:07:40|48.83|46.03|48.83|46.03|48.83|46.03|48.83|46.03|0
1654664870000|2022-06-08 05:07:50|48.89|46.09|48.94|46.14|48.94|46.14|48.89|46.09|0
1654664890000|2022-06-08 05:08:10|48.89|46.09|48.88|46.08|48.89|46.09|48.88|46.08|0
1654664900000|2022-06-08 05:08:20|48.83|46.03|48.86|46.06|48.86|46.06|48.83|46.03|0
1654664910000|2022-06-08 05:08:30|48.88|46.08|48.88|46.08|48.88|46.08|48.83|46.03|0
1654664920000|2022-06-08 05:08:40|48.83|46.03|48.83|46.03|48.83|46.03|48.83|46.03|0
1654664960000|2022-06-08 05:09:20|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1654664970000|2022-06-08 05:09:30|48.86|46.06|48.88|46.08|48.88|46.08|48.86|46.06|0
1654664980000|2022-06-08 05:09:40|48.94|46.14|48.91|46.11|48.94|46.14|48.91|46.11|0
1654664990000|2022-06-08 05:09:50|48.99|46.19|49.05|46.25|49.05|46.25|48.99|46.19|0
1654665000000|2022-06-08 05:10:00|48.99|46.19|49.05|46.25|49.1|46.3|48.99|46.19|0
1654665020000|2022-06-08 05:10:20|48.99|46.19|49.05|46.25|49.05|46.25|48.99|46.19|0
1654665030000|2022-06-08 05:10:30|48.99|46.19|49.05|46.25|49.05|46.25|48.99|46.19|0
1654665040000|2022-06-08 05:10:40|49.1|46.3|49.1|46.3|49.1|46.3|49.1|46.3|0
1654665050000|2022-06-08 05:10:50|49.21|46.41|49.15|46.35|49.21|46.41|49.15|46.35|0
1654665060000|2022-06-08 05:11:00|49.18|46.38|49.15|46.35|49.21|46.41|49.15|46.35|0
1654665070000|2022-06-08 05:11:10|49.21|46.41|49.1|46.3|49.21|46.41|49.1|46.3|0
1654665080000|2022-06-08 05:11:20|49.13|46.33|49.15|46.35|49.15|46.35|49.1|46.3|0
1654665090000|2022-06-08 05:11:30|49.21|46.41|49.1|46.3|49.21|46.41|49.1|46.3|0
1654665100000|2022-06-08 05:11:40|49.15|46.35|49.15|46.35|49.15|46.35|49.15|46.35|0
1654665110000|2022-06-08 05:11:50|49.18|46.38|49.15|46.35|49.18|46.38|49.15|46.35|0
1654665120000|2022-06-08 05:12:00|49.18|46.38|49.15|46.35|49.21|46.41|49.15|46.35|0
1654665130000|2022-06-08 05:12:10|49.1|46.3|49.15|46.35|49.15|46.35|49.1|46.3|0
1654665140000|2022-06-08 05:12:20|49.1|46.3|49.1|46.3|49.1|46.3|49.1|46.3|0
1654665150000|2022-06-08 05:12:30|49.07|46.27|49.1|46.3|49.1|46.3|49.04|46.24|0
1654665170000|2022-06-08 05:12:50|49.15|46.35|49.1|46.3|49.15|46.35|49.1|46.3|0
1654665180000|2022-06-08 05:13:00|49.15|46.35|49.15|46.35|49.15|46.35|49.15|46.35|0
1654665200000|2022-06-08 05:13:20|49.12|46.32|49.12|46.32|49.12|46.32|49.12|46.32|0
1654665210000|2022-06-08 05:13:30|49.15|46.35|49.15|46.35|49.15|46.35|49.15|46.35|0
1654665240000|2022-06-08 05:14:00|49.26|46.46|49.26|46.46|49.26|46.46|49.26|46.46|0
1654665270000|2022-06-08 05:14:30|49.21|46.41|49.21|46.41|49.26|46.46|49.21|46.41|0
1654665280000|2022-06-08 05:14:40|49.23|46.43|49.21|46.41|49.23|46.43|49.21|46.41|0
1654665300000|2022-06-08 05:15:00|49.18|46.38|49.26|46.46|49.26|46.46|49.18|46.38|0
1654665310000|2022-06-08 05:15:10|49.21|46.41|49.23|46.43|49.23|46.43|49.21|46.41|0
1654665320000|2022-06-08 05:15:20|49.26|46.46|49.26|46.46|49.26|46.46|49.23|46.43|0
1654665340000|2022-06-08 05:15:40|49.29|46.49|49.21|46.41|49.29|46.49|49.21|46.41|0
1654665350000|2022-06-08 05:15:50|49.15|46.35|49.15|46.35|49.15|46.35|49.15|46.35|0
1654665360000|2022-06-08 05:16:00|49.18|46.38|49.21|46.41|49.21|46.41|49.18|46.38|0
1654665370000|2022-06-08 05:16:10|49.15|46.35|49.21|46.41|49.21|46.41|49.15|46.35|0
1654665380000|2022-06-08 05:16:20|49.15|46.35|49.15|46.35|49.15|46.35|49.15|46.35|0
1654665390000|2022-06-08 05:16:30|49.12|46.32|49.12|46.32|49.12|46.32|49.1|46.3|0
1654665400000|2022-06-08 05:16:40|49.15|46.35|49.1|46.3|49.15|46.35|49.1|46.3|0
1654665410000|2022-06-08 05:16:50|49.15|46.35|49.15|46.35|49.15|46.35|49.15|46.35|0
1654665420000|2022-06-08 05:17:00|49.12|46.32|49.15|46.35|49.15|46.35|49.12|46.32|0
1654665430000|2022-06-08 05:17:10|49.04|46.24|49.04|46.24|49.04|46.24|49.04|46.24|0
1654665460000|2022-06-08 05:17:40|49.01|46.21|48.99|46.19|49.01|46.21|48.99|46.19|0
1654665470000|2022-06-08 05:17:50|49.04|46.24|49.04|46.24|49.04|46.24|49.04|46.24|0
1654665480000|2022-06-08 05:18:00|48.99|46.19|48.99|46.19|48.99|46.19|48.99|46.19|0
1654665490000|2022-06-08 05:18:10|48.96|46.16|48.91|46.11|48.96|46.16|48.88|46.08|0
1654665500000|2022-06-08 05:18:20|48.88|46.08|48.83|46.03|48.93|46.13|48.83|46.03|0
1654665510000|2022-06-08 05:18:30|48.88|46.08|48.83|46.03|48.88|46.08|48.83|46.03|0
1654665520000|2022-06-08 05:18:40|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1654665530000|2022-06-08 05:18:50|48.91|46.11|48.83|46.03|48.91|46.11|48.83|46.03|0
1654665540000|2022-06-08 05:19:00|48.85|46.05|48.85|46.05|48.85|46.05|48.85|46.05|0
1654665550000|2022-06-08 05:19:10|48.83|46.03|48.77|45.97|48.83|46.03|48.77|45.97|0
1654665560000|2022-06-08 05:19:20|48.74|45.94|48.72|45.92|48.74|45.94|48.72|45.92|0
1654665570000|2022-06-08 05:19:30|48.77|45.97|48.77|45.97|48.77|45.97|48.77|45.97|0
1654665590000|2022-06-08 05:19:50|48.83|46.03|48.83|46.03|48.83|46.03|48.83|46.03|0
1654665610000|2022-06-08 05:20:10|48.72|45.92|48.67|45.87|48.72|45.92|48.67|45.87|0
1654665620000|2022-06-08 05:20:20|48.61|45.81|48.67|45.87|48.67|45.87|48.61|45.81|0
1654665630000|2022-06-08 05:20:30|48.72|45.92|48.77|45.97|48.77|45.97|48.72|45.92|0
1654665640000|2022-06-08 05:20:40|48.83|46.03|48.83|46.03|48.83|46.03|48.83|46.03|0
1654665650000|2022-06-08 05:20:50|48.88|46.08|48.88|46.08|48.88|46.08|48.88|46.08|0
1654665660000|2022-06-08 05:21:00|48.93|46.13|48.96|46.16|48.96|46.16|48.93|46.13|0
1654665670000|2022-06-08 05:21:10|49.07|46.27|49.04|46.24|49.07|46.27|49.04|46.24|0
1654665680000|2022-06-08 05:21:20|49.1|46.3|49.04|46.24|49.1|46.3|49.04|46.24|0
1654665690000|2022-06-08 05:21:30|49.1|46.3|49.07|46.27|49.1|46.3|49.07|46.27|0
1654665700000|2022-06-08 05:21:40|49.1|46.3|49.1|46.3|49.15|46.35|49.1|46.3|0
1654665710000|2022-06-08 05:21:50|49.04|46.24|49.1|46.3|49.1|46.3|49.04|46.24|0
1654665720000|2022-06-08 05:22:00|49.15|46.35|49.17|46.37|49.2|46.4|49.15|46.35|0
1654665730000|2022-06-08 05:22:10|49.15|46.35|49.15|46.35|49.15|46.35|49.15|46.35|0
1654665740000|2022-06-08 05:22:20|49.09|46.29|49.01|46.21|49.09|46.29|49.01|46.21|0
1654665750000|2022-06-08 05:22:30|48.99|46.19|49.01|46.21|49.04|46.24|48.99|46.19|0
1654665760000|2022-06-08 05:22:40|49.09|46.29|49.04|46.24|49.09|46.29|49.04|46.24|0
1654665770000|2022-06-08 05:22:50|49.01|46.21|49.04|46.24|49.04|46.24|49.01|46.21|0
1654665780000|2022-06-08 05:23:00|48.99|46.19|48.99|46.19|48.99|46.19|48.99|46.19|0
1654665790000|2022-06-08 05:23:10|48.93|46.13|48.88|46.08|48.93|46.13|48.88|46.08|0
1654665800000|2022-06-08 05:23:20|48.83|46.03|48.88|46.08|48.88|46.08|48.82|46.02|0
1654665810000|2022-06-08 05:23:30|48.9|46.1|48.85|46.05|48.9|46.1|48.85|46.05|0
1654665820000|2022-06-08 05:23:40|48.82|46.02|48.93|46.13|48.93|46.13|48.82|46.02|0
1654665830000|2022-06-08 05:23:50|48.9|46.1|48.88|46.08|48.9|46.1|48.88|46.08|0
1654665840000|2022-06-08 05:24:00|48.93|46.13|48.9|46.1|48.93|46.13|48.9|46.1|0
1654665850000|2022-06-08 05:24:10|48.82|46.02|48.82|46.02|48.82|46.02|48.82|46.02|0
1654665860000|2022-06-08 05:24:20|48.77|45.97|48.72|45.92|48.77|45.97|48.72|45.92|0
1654665880000|2022-06-08 05:24:40|48.77|45.97|48.72|45.92|48.77|45.97|48.72|45.92|0
1654665890000|2022-06-08 05:24:50|48.74|45.94|48.72|45.92|48.74|45.94|48.72|45.92|0
1654665900000|2022-06-08 05:25:00|48.66|45.86|48.72|45.92|48.72|45.92|48.66|45.86|0
1654665910000|2022-06-08 05:25:10|48.66|45.86|48.5|45.7|48.66|45.86|48.5|45.7|0
1654665920000|2022-06-08 05:25:20|48.56|45.76|48.5|45.7|48.56|45.76|48.5|45.7|0
1654665940000|2022-06-08 05:25:40|48.56|45.76|48.5|45.7|48.56|45.76|48.5|45.7|0
1654665960000|2022-06-08 05:26:00|48.53|45.73|48.5|45.7|48.56|45.76|48.5|45.7|0
1654665970000|2022-06-08 05:26:10|48.56|45.76|48.61|45.81|48.61|45.81|48.56|45.76|0
1654665980000|2022-06-08 05:26:20|48.56|45.76|48.56|45.76|48.56|45.76|48.56|45.76|0
1654665990000|2022-06-08 05:26:30|48.61|45.81|48.34|45.54|48.61|45.81|48.34|45.54|0
1654666000000|2022-06-08 05:26:40|48.45|45.65|48.45|45.65|48.5|45.7|48.45|45.65|0
1654666010000|2022-06-08 05:26:50|48.47|45.67|48.47|45.67|48.5|45.7|48.47|45.67|0
1654666020000|2022-06-08 05:27:00|48.5|45.7|48.45|45.65|48.5|45.7|48.45|45.65|0
1654666030000|2022-06-08 05:27:10|48.5|45.7|48.5|45.7|48.5|45.7|48.5|45.7|0
1654666040000|2022-06-08 05:27:20|48.56|45.76|48.55|45.75|48.61|45.81|48.55|45.75|0
1654666050000|2022-06-08 05:27:30|48.61|45.81|48.55|45.75|48.61|45.81|48.55|45.75|0
1654666060000|2022-06-08 05:27:40|48.5|45.7|48.55|45.75|48.55|45.75|48.5|45.7|0
1654666080000|2022-06-08 05:28:00|48.53|45.73|48.55|45.75|48.55|45.75|48.53|45.73|0
1654666090000|2022-06-08 05:28:10|48.66|45.86|48.63|45.83|48.66|45.86|48.61|45.81|0
1654666100000|2022-06-08 05:28:20|48.66|45.86|48.66|45.86|48.66|45.86|48.66|45.86|0
1654666120000|2022-06-08 05:28:40|48.69|45.89|48.69|45.89|48.72|45.92|48.69|45.89|0
1654666130000|2022-06-08 05:28:50|48.66|45.86|48.66|45.86|48.69|45.89|48.66|45.86|0
1654666140000|2022-06-08 05:29:00|48.69|45.89|48.69|45.89|48.72|45.92|48.69|45.89|0
1654666150000|2022-06-08 05:29:10|48.72|45.92|48.77|45.97|48.82|46.02|48.72|45.92|0
1654666160000|2022-06-08 05:29:20|48.82|46.02|48.77|45.97|48.82|46.02|48.77|45.97|0
1654666170000|2022-06-08 05:29:30|48.72|45.92|48.71|45.91|48.72|45.92|48.71|45.91|0
1654666180000|2022-06-08 05:29:40|48.69|45.89|48.74|45.94|48.74|45.94|48.69|45.89|0
1654666190000|2022-06-08 05:29:50|48.77|45.97|48.71|45.91|48.77|45.97|48.71|45.91|0
1654666200000|2022-06-08 05:30:00|48.63|45.83|48.71|45.91|48.71|45.91|48.63|45.83|0
1654666210000|2022-06-08 05:30:10|48.77|45.97|49.04|46.24|49.04|46.24|48.77|45.97|0
1654666220000|2022-06-08 05:30:20|48.98|46.18|49.04|46.24|49.04|46.24|48.98|46.18|0
1654666230000|2022-06-08 05:30:30|49.09|46.29|49.04|46.24|49.09|46.29|49.04|46.24|0
1654666240000|2022-06-08 05:30:40|49.09|46.29|49.06|46.26|49.09|46.29|49.06|46.26|0
1654666250000|2022-06-08 05:30:50|49.04|46.24|49.09|46.29|49.09|46.29|49.04|46.24|0
1654666260000|2022-06-08 05:31:00|49.2|46.4|49.2|46.4|49.2|46.4|49.2|46.4|0
1654666270000|2022-06-08 05:31:10|49.25|46.45|49.25|46.45|49.31|46.51|49.25|46.45|0
1654666280000|2022-06-08 05:31:20|49.2|46.4|49.2|46.4|49.2|46.4|49.2|46.4|0
1654666290000|2022-06-08 05:31:30|49.17|46.37|49.17|46.37|49.2|46.4|49.17|46.37|0
1654666300000|2022-06-08 05:31:40|49.2|46.4|49.25|46.45|49.25|46.45|49.17|46.37|0
1654666310000|2022-06-08 05:31:50|49.28|46.48|49.31|46.51|49.31|46.51|49.28|46.48|0
1654666320000|2022-06-08 05:32:00|49.36|46.56|49.42|46.62|49.42|46.62|49.36|46.56|0
1654666330000|2022-06-08 05:32:10|49.47|46.67|49.58|46.78|49.58|46.78|49.47|46.67|0
1654666340000|2022-06-08 05:32:20|49.52|46.72|49.5|46.7|49.55|46.75|49.5|46.7|0
1654666350000|2022-06-08 05:32:30|49.52|46.72|49.47|46.67|49.52|46.72|49.47|46.67|0
1654666360000|2022-06-08 05:32:40|49.42|46.62|49.42|46.62|49.42|46.62|49.39|46.59|0
1654666380000|2022-06-08 05:33:00|49.47|46.67|49.39|46.59|49.47|46.67|49.36|46.56|0
1654666390000|2022-06-08 05:33:10|49.36|46.56|49.25|46.45|49.36|46.56|49.25|46.45|0
1654666400000|2022-06-08 05:33:20|49.31|46.51|49.31|46.51|49.31|46.51|49.25|46.45|0
1654666410000|2022-06-08 05:33:30|49.28|46.48|49.25|46.45|49.28|46.48|49.25|46.45|0
1654666420000|2022-06-08 05:33:40|49.28|46.48|49.31|46.51|49.31|46.51|49.25|46.45|0
1654666430000|2022-06-08 05:33:50|49.33|46.53|49.36|46.56|49.36|46.56|49.31|46.51|0
1654666440000|2022-06-08 05:34:00|49.47|46.67|49.47|46.67|49.47|46.67|49.47|46.67|0
1654666450000|2022-06-08 05:34:10|49.52|46.72|49.58|46.78|49.58|46.78|49.52|46.72|0
1654666460000|2022-06-08 05:34:20|49.52|46.72|49.52|46.72|49.58|46.78|49.52|46.72|0
1654666470000|2022-06-08 05:34:30|49.6|46.8|49.58|46.78|49.63|46.83|49.58|46.78|0
1654666480000|2022-06-08 05:34:40|49.6|46.8|49.58|46.78|49.6|46.8|49.58|46.78|0
1654666490000|2022-06-08 05:34:50|49.49|46.69|49.52|46.72|49.52|46.72|49.49|46.69|0
1654666500000|2022-06-08 05:35:00|49.47|46.67|49.36|46.56|49.47|46.67|49.36|46.56|0
1654666510000|2022-06-08 05:35:10|49.41|46.61|49.31|46.51|49.41|46.61|49.31|46.51|0
1654666530000|2022-06-08 05:35:30|49.36|46.56|49.31|46.51|49.36|46.56|49.31|46.51|0
1654666540000|2022-06-08 05:35:40|49.28|46.48|49.31|46.51|49.31|46.51|49.28|46.48|0
1654666550000|2022-06-08 05:35:50|49.28|46.48|49.25|46.45|49.28|46.48|49.25|46.45|0
1654666560000|2022-06-08 05:36:00|49.22|46.42|49.2|46.4|49.25|46.45|49.2|46.4|0
1654666570000|2022-06-08 05:36:10|49.09|46.29|49.09|46.29|49.14|46.34|49.09|46.29|0
1654666580000|2022-06-08 05:36:20|49.14|46.34|49.2|46.4|49.2|46.4|49.14|46.34|0
1654666590000|2022-06-08 05:36:30|49.17|46.37|49.14|46.34|49.17|46.37|49.14|46.34|0
1654666610000|2022-06-08 05:36:50|49.11|46.31|49.14|46.34|49.14|46.34|49.11|46.31|0
1654666620000|2022-06-08 05:37:00|49.2|46.4|49.25|46.45|49.25|46.45|49.2|46.4|0
1654666630000|2022-06-08 05:37:10|49.31|46.51|49.31|46.51|49.36|46.56|49.31|46.51|0
1654666640000|2022-06-08 05:37:20|49.25|46.45|49.25|46.45|49.25|46.45|49.25|46.45|0
1654666650000|2022-06-08 05:37:30|49.28|46.48|49.28|46.48|49.28|46.48|49.28|46.48|0
1654666660000|2022-06-08 05:37:40|49.3|46.5|49.25|46.45|49.3|46.5|49.25|46.45|0
1654666670000|2022-06-08 05:37:50|49.3|46.5|49.3|46.5|49.3|46.5|49.3|46.5|0
1654666680000|2022-06-08 05:38:00|49.25|46.45|49.3|46.5|49.3|46.5|49.25|46.45|0
1654666690000|2022-06-08 05:38:10|49.25|46.45|49.25|46.45|49.25|46.45|49.25|46.45|0
1654666700000|2022-06-08 05:38:20|49.3|46.5|49.3|46.5|49.3|46.5|49.3|46.5|0
1654666720000|2022-06-08 05:38:40|49.28|46.48|49.28|46.48|49.28|46.48|49.28|46.48|0
1654666730000|2022-06-08 05:38:50|49.3|46.5|49.3|46.5|49.3|46.5|49.3|46.5|0
1654666740000|2022-06-08 05:39:00|49.25|46.45|49.25|46.45|49.25|46.45|49.25|46.45|0
1654666750000|2022-06-08 05:39:10|49.28|46.48|49.36|46.56|49.36|46.56|49.28|46.48|0
1654666760000|2022-06-08 05:39:20|49.3|46.5|49.3|46.5|49.3|46.5|49.3|46.5|0
1654666790000|2022-06-08 05:39:50|49.36|46.56|49.36|46.56|49.36|46.56|49.36|46.56|0
1654666800000|2022-06-08 05:40:00|49.3|46.5|49.33|46.53|49.33|46.53|49.3|46.5|0
1654666810000|2022-06-08 05:40:10|49.36|46.56|49.58|46.78|49.58|46.78|49.36|46.56|0
1654666830000|2022-06-08 05:40:30|49.63|46.83|49.63|46.83|49.63|46.83|49.63|46.83|0
1654666840000|2022-06-08 05:40:40|49.58|46.78|49.58|46.78|49.58|46.78|49.58|46.78|0
1654666850000|2022-06-08 05:40:50|49.52|46.72|49.63|46.83|49.63|46.83|49.52|46.72|0
1654666860000|2022-06-08 05:41:00|49.68|46.88|49.85|47.05|49.85|47.05|49.68|46.88|0
1654666870000|2022-06-08 05:41:10|49.79|46.99|49.85|47.05|49.85|47.05|49.79|46.99|0
1654666880000|2022-06-08 05:41:20|49.9|47.1|49.9|47.1|49.9|47.1|49.9|47.1|0
1654666890000|2022-06-08 05:41:30|49.85|47.05|49.74|46.94|49.85|47.05|49.74|46.94|0
1654666900000|2022-06-08 05:41:40|49.76|46.96|49.74|46.94|49.76|46.96|49.74|46.94|0
1654666910000|2022-06-08 05:41:50|49.79|46.99|49.79|46.99|49.79|46.99|49.79|46.99|0
1654666930000|2022-06-08 05:42:10|49.74|46.94|49.74|46.94|49.74|46.94|49.74|46.94|0
1654666940000|2022-06-08 05:42:20|49.68|46.88|49.52|46.72|49.68|46.88|49.52|46.72|0
1654666950000|2022-06-08 05:42:30|49.47|46.67|49.57|46.77|49.57|46.77|49.47|46.67|0
1654666960000|2022-06-08 05:42:40|49.63|46.83|49.63|46.83|49.63|46.83|49.57|46.77|0
1654666970000|2022-06-08 05:42:50|49.65|46.85|49.63|46.83|49.65|46.85|49.57|46.77|0
1654666980000|2022-06-08 05:43:00|49.68|46.88|49.63|46.83|49.68|46.88|49.63|46.83|0
1654667000000|2022-06-08 05:43:20|49.65|46.85|49.65|46.85|49.65|46.85|49.65|46.85|0
1654667010000|2022-06-08 05:43:30|49.63|46.83|49.57|46.77|49.63|46.83|49.55|46.75|0
1654667020000|2022-06-08 05:43:40|49.63|46.83|49.63|46.83|49.63|46.83|49.63|46.83|0
1654667040000|2022-06-08 05:44:00|49.6|46.8|49.57|46.77|49.6|46.8|49.57|46.77|0
1654667050000|2022-06-08 05:44:10|49.55|46.75|49.47|46.67|49.55|46.75|49.47|46.67|0
1654667060000|2022-06-08 05:44:20|49.46|46.66|49.46|46.66|49.46|46.66|49.46|46.66|0
1654667070000|2022-06-08 05:44:30|49.41|46.61|49.41|46.61|49.41|46.61|49.41|46.61|0
1654667080000|2022-06-08 05:44:40|49.46|46.66|49.49|46.69|49.52|46.72|49.46|46.66|0
1654667090000|2022-06-08 05:44:50|49.46|46.66|49.46|46.66|49.46|46.66|49.46|46.66|0
1654667100000|2022-06-08 05:45:00|49.49|46.69|49.55|46.75|49.55|46.75|49.49|46.69|0
1654667110000|2022-06-08 05:45:10|49.52|46.72|49.52|46.72|49.57|46.77|49.52|46.72|0
1654667120000|2022-06-08 05:45:20|49.55|46.75|49.52|46.72|49.55|46.75|49.52|46.72|0
1654667130000|2022-06-08 05:45:30|49.57|46.77|49.57|46.77|49.57|46.77|49.52|46.72|0
1654667140000|2022-06-08 05:45:40|49.54|46.74|49.54|46.74|49.54|46.74|49.54|46.74|0
1654667150000|2022-06-08 05:45:50|49.52|46.72|49.52|46.72|49.52|46.72|49.52|46.72|0
1654667160000|2022-06-08 05:46:00|49.49|46.69|49.46|46.66|49.49|46.69|49.46|46.66|0
1654667170000|2022-06-08 05:46:10|49.36|46.56|49.41|46.61|49.41|46.61|49.36|46.56|0
1654667180000|2022-06-08 05:46:20|49.44|46.64|49.41|46.61|49.44|46.64|49.41|46.61|0
1654667190000|2022-06-08 05:46:30|49.44|46.64|49.44|46.64|49.44|46.64|49.41|46.61|0
1654667200000|2022-06-08 05:46:40|49.46|46.66|49.52|46.72|49.52|46.72|49.46|46.66|0
1654667210000|2022-06-08 05:46:50|49.57|46.77|49.57|46.77|49.57|46.77|49.57|46.77|0
1654667220000|2022-06-08 05:47:00|49.52|46.72|49.52|46.72|49.52|46.72|49.52|46.72|0
1654667230000|2022-06-08 05:47:10|49.57|46.77|49.63|46.83|49.63|46.83|49.57|46.77|0
1654667240000|2022-06-08 05:47:20|49.6|46.8|49.57|46.77|49.6|46.8|49.57|46.77|0
1654667280000|2022-06-08 05:48:00|49.46|46.66|49.46|46.66|49.46|46.66|49.46|46.66|0
1654667290000|2022-06-08 05:48:10|49.41|46.61|49.35|46.55|49.41|46.61|49.35|46.55|0
1654667310000|2022-06-08 05:48:30|49.38|46.58|49.35|46.55|49.38|46.58|49.35|46.55|0
1654667320000|2022-06-08 05:48:40|49.3|46.5|49.3|46.5|49.3|46.5|49.3|46.5|0
1654667330000|2022-06-08 05:48:50|49.35|46.55|49.35|46.55|49.35|46.55|49.35|46.55|0
1654667340000|2022-06-08 05:49:00|49.46|46.66|49.52|46.72|49.52|46.72|49.46|46.66|0
1654667350000|2022-06-08 05:49:10|49.57|46.77|49.46|46.66|49.57|46.77|49.46|46.66|0
1654667360000|2022-06-08 05:49:20|49.52|46.72|49.46|46.66|49.52|46.72|49.46|46.66|0
1654667370000|2022-06-08 05:49:30|49.49|46.69|49.46|46.66|49.49|46.69|49.46|46.66|0
1654667380000|2022-06-08 05:49:40|49.49|46.69|49.46|46.66|49.49|46.69|49.46|46.66|0
1654667390000|2022-06-08 05:49:50|49.43|46.63|49.43|46.63|49.43|46.63|49.43|46.63|0
1654667400000|2022-06-08 05:50:00|49.46|46.66|49.41|46.61|49.46|46.66|49.41|46.61|0
1654667410000|2022-06-08 05:50:10|49.43|46.63|49.43|46.63|49.49|46.69|49.43|46.63|0
1654667420000|2022-06-08 05:50:20|49.41|46.61|49.52|46.72|49.52|46.72|49.41|46.61|0
1654667430000|2022-06-08 05:50:30|49.46|46.66|49.49|46.69|49.49|46.69|49.46|46.66|0
1654667440000|2022-06-08 05:50:40|49.52|46.72|49.46|46.66|49.52|46.72|49.46|46.66|0
1654667450000|2022-06-08 05:50:50|49.49|46.69|49.49|46.69|49.49|46.69|49.49|46.69|0
1654667460000|2022-06-08 05:51:00|49.46|46.66|49.43|46.63|49.46|46.66|49.43|46.63|0
1654667470000|2022-06-08 05:51:10|49.46|46.66|49.41|46.61|49.46|46.66|49.41|46.61|0
1654667480000|2022-06-08 05:51:20|49.43|46.63|49.46|46.66|49.46|46.66|49.43|46.63|0
1654667490000|2022-06-08 05:51:30|49.52|46.72|49.52|46.72|49.52|46.72|49.52|46.72|0
1654667500000|2022-06-08 05:51:40|49.46|46.66|49.41|46.61|49.46|46.66|49.41|46.61|0
1654667510000|2022-06-08 05:51:50|49.43|46.63|49.43|46.63|49.43|46.63|49.43|46.63|0
1654667520000|2022-06-08 05:52:00|49.41|46.61|49.41|46.61|49.41|46.61|49.41|46.61|0
1654667550000|2022-06-08 05:52:30|49.38|46.58|49.35|46.55|49.38|46.58|49.35|46.55|0
1654667560000|2022-06-08 05:52:40|49.38|46.58|49.38|46.58|49.38|46.58|49.38|46.58|0
1654667570000|2022-06-08 05:52:50|49.35|46.55|49.35|46.55|49.35|46.55|49.35|46.55|0
1654667590000|2022-06-08 05:53:10|49.38|46.58|49.38|46.58|49.41|46.61|49.38|46.58|0
1654667600000|2022-06-08 05:53:20|49.41|46.61|49.57|46.77|49.57|46.77|49.41|46.61|0
1654667610000|2022-06-08 05:53:30|49.52|46.72|49.52|46.72|49.52|46.72|49.52|46.72|0
1654667640000|2022-06-08 05:54:00|49.57|46.77|49.57|46.77|49.57|46.77|49.57|46.77|0
1654667650000|2022-06-08 05:54:10|49.52|46.72|49.46|46.66|49.52|46.72|49.46|46.66|0
1654667660000|2022-06-08 05:54:20|49.41|46.61|49.43|46.63|49.43|46.63|49.41|46.61|0
1654667670000|2022-06-08 05:54:30|49.46|46.66|49.52|46.72|49.57|46.77|49.41|46.61|0
1654667680000|2022-06-08 05:54:40|49.43|46.63|49.52|46.72|49.57|46.77|49.43|46.63|0
1654667690000|2022-06-08 05:54:50|49.49|46.69|49.43|46.63|49.49|46.69|49.41|46.61|0
1654667700000|2022-06-08 05:55:00|49.46|46.66|49.46|46.66|49.46|46.66|49.46|46.66|0
1654667710000|2022-06-08 05:55:10|49.49|46.69|49.49|46.69|49.49|46.69|49.49|46.69|0
1654667720000|2022-06-08 05:55:20|49.46|46.66|49.41|46.61|49.46|46.66|49.41|46.61|0
1654667730000|2022-06-08 05:55:30|49.35|46.55|49.35|46.55|49.35|46.55|49.35|46.55|0
1654667740000|2022-06-08 05:55:40|49.41|46.61|49.41|46.61|49.41|46.61|49.41|46.61|0
1654667750000|2022-06-08 05:55:50|49.38|46.58|49.35|46.55|49.38|46.58|49.35|46.55|0
1654667760000|2022-06-08 05:56:00|49.3|46.5|49.32|46.52|49.35|46.55|49.3|46.5|0
1654667770000|2022-06-08 05:56:10|49.3|46.5|49.13|46.33|49.35|46.55|49.13|46.33|0
1654667780000|2022-06-08 05:56:20|49.08|46.28|49.08|46.28|49.08|46.28|49.08|46.28|0
1654667790000|2022-06-08 05:56:30|49.05|46.25|49.03|46.23|49.05|46.25|49.03|46.23|0
1654667800000|2022-06-08 05:56:40|49.05|46.25|49.08|46.28|49.08|46.28|49.03|46.23|0
1654667810000|2022-06-08 05:56:50|49.05|46.25|49.08|46.28|49.08|46.28|49.05|46.25|0
1654667820000|2022-06-08 05:57:00|49.11|46.31|49.08|46.28|49.11|46.31|49.08|46.28|0
1654667830000|2022-06-08 05:57:10|49.13|46.33|49.13|46.33|49.13|46.33|49.13|46.33|0
1654667840000|2022-06-08 05:57:20|49.19|46.39|49.13|46.33|49.19|46.39|49.13|46.33|0
1654667850000|2022-06-08 05:57:30|49.08|46.28|49.03|46.23|49.08|46.28|49.03|46.23|0
1654667860000|2022-06-08 05:57:40|49.08|46.28|49.08|46.28|49.08|46.28|49.08|46.28|0
1654667880000|2022-06-08 05:58:00|49.13|46.33|49.08|46.28|49.13|46.33|49.03|46.23|0
1654667890000|2022-06-08 05:58:10|49.03|46.23|49.08|46.28|49.08|46.28|49.03|46.23|0
1654667900000|2022-06-08 05:58:20|49.19|46.39|49.24|46.44|49.24|46.44|49.19|46.39|0
1654667920000|2022-06-08 05:58:40|49.3|46.5|49.3|46.5|49.3|46.5|49.3|46.5|0
1654667930000|2022-06-08 05:58:50|49.24|46.44|49.3|46.5|49.3|46.5|49.24|46.44|0
1654667940000|2022-06-08 05:59:00|49.4|46.6|49.4|46.6|49.46|46.66|49.4|46.6|0
1654667960000|2022-06-08 05:59:20|49.51|46.71|49.48|46.68|49.57|46.77|49.48|46.68|0
1654667970000|2022-06-08 05:59:30|49.46|46.66|49.51|46.71|49.51|46.71|49.46|46.66|0
1654667980000|2022-06-08 05:59:40|49.46|46.66|49.51|46.71|49.51|46.71|49.46|46.66|0
1654667990000|2022-06-08 05:59:50|49.48|46.68|49.51|46.71|49.57|46.77|49.48|46.68|0
1654668000000|2022-06-08 06:00:00|49.46|46.66|49.46|46.66|49.51|46.71|49.46|46.66|0
1654668010000|2022-06-08 06:00:10|49.51|46.71|49.46|46.66|49.51|46.71|49.46|46.66|0
1654668020000|2022-06-08 06:00:20|49.43|46.63|49.46|46.66|49.46|46.66|49.43|46.63|0
1654668030000|2022-06-08 06:00:30|49.4|46.6|49.4|46.6|49.4|46.6|49.35|46.55|0
1654668040000|2022-06-08 06:00:40|49.35|46.55|49.3|46.5|49.35|46.55|49.3|46.5|0
1654668050000|2022-06-08 06:00:50|49.24|46.44|49.24|46.44|49.24|46.44|49.24|46.44|0
1654668060000|2022-06-08 06:01:00|49.27|46.47|49.27|46.47|49.27|46.47|49.27|46.47|0
1654668070000|2022-06-08 06:01:10|49.24|46.44|49.19|46.39|49.24|46.44|49.19|46.39|0
1654668080000|2022-06-08 06:01:20|49.16|46.36|49.19|46.39|49.19|46.39|49.16|46.36|0
1654668090000|2022-06-08 06:01:30|49.13|46.33|49.16|46.36|49.19|46.39|49.13|46.33|0
1654668100000|2022-06-08 06:01:40|49.13|46.33|49.19|46.39|49.19|46.39|49.13|46.33|0
1654668110000|2022-06-08 06:01:50|49.24|46.44|49.24|46.44|49.24|46.44|49.24|46.44|0
1654668120000|2022-06-08 06:02:00|49.29|46.49|49.32|46.52|49.35|46.55|49.29|46.49|0
1654668130000|2022-06-08 06:02:10|49.29|46.49|49.46|46.66|49.46|46.66|49.29|46.49|0
1654668140000|2022-06-08 06:02:20|49.51|46.71|49.4|46.6|49.51|46.71|49.4|46.6|0
1654668150000|2022-06-08 06:02:30|49.46|46.66|49.46|46.66|49.51|46.71|49.46|46.66|0
1654668160000|2022-06-08 06:02:40|49.51|46.71|49.46|46.66|49.51|46.71|49.46|46.66|0
1654668180000|2022-06-08 06:03:00|49.51|46.71|49.46|46.66|49.51|46.71|49.46|46.66|0
1654668190000|2022-06-08 06:03:10|49.4|46.6|49.46|46.66|49.46|46.66|49.4|46.6|0
1654668200000|2022-06-08 06:03:20|49.4|46.6|49.4|46.6|49.46|46.66|49.4|46.6|0
1654668210000|2022-06-08 06:03:30|49.35|46.55|49.46|46.66|49.46|46.66|49.35|46.55|0
1654668220000|2022-06-08 06:03:40|49.43|46.63|49.4|46.6|49.46|46.66|49.4|46.6|0
1654668230000|2022-06-08 06:03:50|49.37|46.57|49.19|46.39|49.37|46.57|49.19|46.39|0
1654668240000|2022-06-08 06:04:00|49.24|46.44|49.19|46.39|49.24|46.44|49.19|46.39|0
1654668260000|2022-06-08 06:04:20|49.21|46.41|49.24|46.44|49.24|46.44|49.21|46.41|0
1654668270000|2022-06-08 06:04:30|49.35|46.55|49.13|46.33|49.35|46.55|49.13|46.33|0
1654668280000|2022-06-08 06:04:40|49.16|46.36|49.24|46.44|49.24|46.44|49.16|46.36|0
1654668290000|2022-06-08 06:04:50|49.19|46.39|49.19|46.39|49.19|46.39|49.16|46.36|0
1654668300000|2022-06-08 06:05:00|49.24|46.44|49.37|46.57|49.37|46.57|49.24|46.44|0
1654668310000|2022-06-08 06:05:10|49.4|46.6|49.37|46.57|49.4|46.6|49.37|46.57|0
1654668320000|2022-06-08 06:05:20|49.35|46.55|49.29|46.49|49.35|46.55|49.29|46.49|0
1654668330000|2022-06-08 06:05:30|49.24|46.44|49.24|46.44|49.24|46.44|49.24|46.44|0
1654668340000|2022-06-08 06:05:40|49.19|46.39|49.24|46.44|49.24|46.44|49.19|46.39|0
1654668350000|2022-06-08 06:05:50|49.19|46.39|49.19|46.39|49.19|46.39|49.19|46.39|0
1654668360000|2022-06-08 06:06:00|49.24|46.44|49.08|46.28|49.24|46.44|49.08|46.28|0
1654668370000|2022-06-08 06:06:10|49.02|46.22|48.97|46.17|49.02|46.22|48.97|46.17|0
1654668380000|2022-06-08 06:06:20|49.02|46.22|49.08|46.28|49.08|46.28|49.02|46.22|0
1654668390000|2022-06-08 06:06:30|49.02|46.22|49.02|46.22|49.08|46.28|49.02|46.22|0
1654668400000|2022-06-08 06:06:40|49.08|46.28|49.13|46.33|49.13|46.33|49.08|46.28|0
1654668410000|2022-06-08 06:06:50|49.08|46.28|49.08|46.28|49.08|46.28|49.08|46.28|0
1654668420000|2022-06-08 06:07:00|49.16|46.36|49.24|46.44|49.24|46.44|49.16|46.36|0
1654668430000|2022-06-08 06:07:10|49.29|46.49|49.35|46.55|49.35|46.55|49.29|46.49|0
1654668440000|2022-06-08 06:07:20|49.29|46.49|49.29|46.49|49.29|46.49|49.29|46.49|0
1654668470000|2022-06-08 06:07:50|49.4|46.6|49.4|46.6|49.4|46.6|49.4|46.6|0
1654668480000|2022-06-08 06:08:00|49.46|46.66|49.43|46.63|49.46|46.66|49.4|46.6|0
1654668490000|2022-06-08 06:08:10|49.46|46.66|49.4|46.6|49.46|46.66|49.4|46.6|0
1654668500000|2022-06-08 06:08:20|49.37|46.57|49.29|46.49|49.37|46.57|49.29|46.49|0
1654668510000|2022-06-08 06:08:30|49.35|46.55|49.35|46.55|49.35|46.55|49.35|46.55|0
1654668520000|2022-06-08 06:08:40|49.29|46.49|49.18|46.38|49.29|46.49|49.18|46.38|0
1654668530000|2022-06-08 06:08:50|49.24|46.44|49.24|46.44|49.24|46.44|49.18|46.38|0
1654668550000|2022-06-08 06:09:10|49.26|46.46|49.32|46.52|49.35|46.55|49.26|46.46|0
1654668560000|2022-06-08 06:09:20|49.35|46.55|49.29|46.49|49.35|46.55|49.29|46.49|0
1654668570000|2022-06-08 06:09:30|49.26|46.46|49.32|46.52|49.32|46.52|49.24|46.44|0
1654668580000|2022-06-08 06:09:40|49.35|46.55|49.35|46.55|49.35|46.55|49.35|46.55|0
1654668590000|2022-06-08 06:09:50|49.32|46.52|49.29|46.49|49.35|46.55|49.29|46.49|0
1654668600000|2022-06-08 06:10:00|49.24|46.44|49.16|46.36|49.24|46.44|49.16|46.36|0
1654668610000|2022-06-08 06:10:10|49.18|46.38|49.16|46.36|49.18|46.38|49.13|46.33|0
1654668620000|2022-06-08 06:10:20|49.13|46.33|49.08|46.28|49.13|46.33|49.08|46.28|0
1654668640000|2022-06-08 06:10:40|49.13|46.33|49.13|46.33|49.13|46.33|49.13|46.33|0
1654668650000|2022-06-08 06:10:50|49.07|46.27|49.07|46.27|49.07|46.27|49.07|46.27|0
1654668660000|2022-06-08 06:11:00|49.02|46.22|49.02|46.22|49.07|46.27|49.02|46.22|0
1654668670000|2022-06-08 06:11:10|49.07|46.27|49.02|46.22|49.07|46.27|49.02|46.22|0
1654668680000|2022-06-08 06:11:20|49.07|46.27|48.97|46.17|49.07|46.27|48.97|46.17|0
1654668690000|2022-06-08 06:11:30|48.99|46.19|48.99|46.19|48.99|46.19|48.97|46.17|0
1654668700000|2022-06-08 06:11:40|49.02|46.22|48.91|46.11|49.07|46.27|48.91|46.11|0
1654668710000|2022-06-08 06:11:50|48.88|46.08|48.81|46.01|48.88|46.08|48.81|46.01|0
1654668720000|2022-06-08 06:12:00|48.86|46.06|48.91|46.11|48.91|46.11|48.86|46.06|0
1654668730000|2022-06-08 06:12:10|48.97|46.17|49.02|46.22|49.02|46.22|48.86|46.06|0
1654668740000|2022-06-08 06:12:20|48.97|46.17|49.02|46.22|49.02|46.22|48.97|46.17|0
1654668750000|2022-06-08 06:12:30|48.99|46.19|48.99|46.19|49.02|46.22|48.99|46.19|0
1654668760000|2022-06-08 06:12:40|49.07|46.27|49.07|46.27|49.07|46.27|49.02|46.22|0
1654668770000|2022-06-08 06:12:50|49.02|46.22|49.07|46.27|49.07|46.27|49.02|46.22|0
1654668780000|2022-06-08 06:13:00|49.13|46.33|49.13|46.33|49.13|46.33|49.13|46.33|0
1654668790000|2022-06-08 06:13:10|49.07|46.27|48.94|46.14|49.07|46.27|48.91|46.11|0
1654668800000|2022-06-08 06:13:20|48.91|46.11|48.91|46.11|48.97|46.17|48.91|46.11|0
1654668810000|2022-06-08 06:13:30|48.94|46.14|48.91|46.11|48.97|46.17|48.91|46.11|0
1654668820000|2022-06-08 06:13:40|48.94|46.14|48.94|46.14|48.94|46.14|48.94|46.14|0
1654668840000|2022-06-08 06:14:00|48.97|46.17|48.97|46.17|48.97|46.17|48.97|46.17|0
1654668850000|2022-06-08 06:14:10|48.91|46.11|48.86|46.06|48.91|46.11|48.86|46.06|0
1654668860000|2022-06-08 06:14:20|48.8|46|48.86|46.06|48.86|46.06|48.8|46|0
1654668870000|2022-06-08 06:14:30|48.83|46.03|48.86|46.06|48.86|46.06|48.83|46.03|0
1654668880000|2022-06-08 06:14:40|48.8|46|48.86|46.06|48.86|46.06|48.8|46|0
1654668890000|2022-06-08 06:14:50|48.83|46.03|48.8|46|48.83|46.03|48.8|46|0
1654668900000|2022-06-08 06:15:00|48.78|45.98|48.8|46|48.8|46|48.75|45.95|0
1654668910000|2022-06-08 06:15:10|48.86|46.06|48.86|46.06|48.86|46.06|48.86|46.06|0
1654668920000|2022-06-08 06:15:20|48.91|46.11|48.91|46.11|48.91|46.11|48.91|46.11|0
1654668930000|2022-06-08 06:15:30|48.86|46.06|48.8|46|48.88|46.08|48.8|46|0
1654668940000|2022-06-08 06:15:40|48.75|45.95|48.7|45.9|48.8|46|48.7|45.9|0
1654668950000|2022-06-08 06:15:50|48.75|45.95|48.64|45.84|48.75|45.95|48.64|45.84|0
1654668960000|2022-06-08 06:16:00|48.7|45.9|48.7|45.9|48.7|45.9|48.67|45.87|0
1654668970000|2022-06-08 06:16:10|48.64|45.84|48.64|45.84|48.64|45.84|48.59|45.79|0
1654668980000|2022-06-08 06:16:20|48.7|45.9|48.75|45.95|48.75|45.95|48.7|45.9|0
1654668990000|2022-06-08 06:16:30|48.91|46.11|48.99|46.19|48.99|46.19|48.91|46.11|0
1654669000000|2022-06-08 06:16:40|48.96|46.16|49.02|46.22|49.02|46.22|48.96|46.16|0
1654669010000|2022-06-08 06:16:50|48.96|46.16|48.91|46.11|48.96|46.16|48.91|46.11|0
1654669020000|2022-06-08 06:17:00|48.96|46.16|48.96|46.16|48.96|46.16|48.91|46.11|0
1654669040000|2022-06-08 06:17:20|48.94|46.14|48.91|46.11|48.94|46.14|48.91|46.11|0
1654669050000|2022-06-08 06:17:30|49.02|46.22|48.96|46.16|49.02|46.22|48.96|46.16|0
1654669060000|2022-06-08 06:17:40|49.02|46.22|48.96|46.16|49.02|46.22|48.96|46.16|0
1654669070000|2022-06-08 06:17:50|49.02|46.22|49.02|46.22|49.02|46.22|49.02|46.22|0
1654669080000|2022-06-08 06:18:00|48.96|46.16|48.91|46.11|48.96|46.16|48.91|46.11|0
1654669100000|2022-06-08 06:18:20|48.94|46.14|48.96|46.16|48.96|46.16|48.94|46.14|0
1654669110000|2022-06-08 06:18:30|48.94|46.14|48.94|46.14|48.94|46.14|48.94|46.14|0
1654669120000|2022-06-08 06:18:40|48.91|46.11|48.94|46.14|48.94|46.14|48.91|46.11|0
1654669130000|2022-06-08 06:18:50|48.91|46.11|48.91|46.11|48.96|46.16|48.91|46.11|0
1654669150000|2022-06-08 06:19:10|48.96|46.16|49.02|46.22|49.02|46.22|48.96|46.16|0
1654669170000|2022-06-08 06:19:30|48.99|46.19|49.02|46.22|49.02|46.22|48.96|46.16|0
1654669190000|2022-06-08 06:19:50|48.99|46.19|49.02|46.22|49.02|46.22|48.96|46.16|0
1654669200000|2022-06-08 06:20:00|49.04|46.24|48.99|46.19|49.04|46.24|48.99|46.19|0
1654669210000|2022-06-08 06:20:10|49.02|46.22|48.96|46.16|49.02|46.22|48.96|46.16|0
1654669230000|2022-06-08 06:20:30|49.02|46.22|49.02|46.22|49.02|46.22|49.02|46.22|0
1654669240000|2022-06-08 06:20:40|49.07|46.27|49.12|46.32|49.12|46.32|49.07|46.27|0
1654669250000|2022-06-08 06:20:50|49.02|46.22|49.07|46.27|49.1|46.3|49.02|46.22|0
1654669260000|2022-06-08 06:21:00|49.02|46.22|49.02|46.22|49.02|46.22|49.02|46.22|0
1654669280000|2022-06-08 06:21:20|49.12|46.32|49.18|46.38|49.18|46.38|49.12|46.32|0
1654669290000|2022-06-08 06:21:30|49.23|46.43|49.18|46.38|49.23|46.43|49.18|46.38|0
1654669300000|2022-06-08 06:21:40|49.23|46.43|49.29|46.49|49.29|46.49|49.2|46.4|0
1654669310000|2022-06-08 06:21:50|49.4|46.6|49.4|46.6|49.4|46.6|49.34|46.54|0
1654669320000|2022-06-08 06:22:00|49.45|46.65|49.5|46.7|49.5|46.7|49.45|46.65|0
1654669350000|2022-06-08 06:22:30|49.45|46.65|49.5|46.7|49.5|46.7|49.45|46.65|0
1654669360000|2022-06-08 06:22:40|49.67|46.87|49.78|46.98|49.78|46.98|49.67|46.87|0
1654669370000|2022-06-08 06:22:50|49.8|47|49.78|46.98|49.8|47|49.78|46.98|0
1654669380000|2022-06-08 06:23:00|49.72|46.92|49.78|46.98|49.78|46.98|49.72|46.92|0
1654669390000|2022-06-08 06:23:10|49.83|47.03|49.88|47.08|49.88|47.08|49.83|47.03|0
1654669400000|2022-06-08 06:23:20|49.94|47.14|49.88|47.08|49.94|47.14|49.88|47.08|0
1654669410000|2022-06-08 06:23:30|49.83|47.03|49.83|47.03|49.88|47.08|49.83|47.03|0
1654669420000|2022-06-08 06:23:40|49.72|46.92|49.83|47.03|49.88|47.08|49.72|46.92|0
1654669440000|2022-06-08 06:24:00|49.88|47.08|49.83|47.03|49.88|47.08|49.83|47.03|0
1654669450000|2022-06-08 06:24:10|49.88|47.08|49.94|47.14|49.99|47.19|49.88|47.08|0
1654669460000|2022-06-08 06:24:20|49.97|47.17|49.94|47.14|49.99|47.19|49.94|47.14|0
1654669470000|2022-06-08 06:24:30|49.99|47.19|49.97|47.17|49.99|47.19|49.94|47.14|0
1654669480000|2022-06-08 06:24:40|49.99|47.19|49.99|47.19|49.99|47.19|49.99|47.19|0
1654669490000|2022-06-08 06:24:50|50.02|47.22|49.99|47.19|50.05|47.25|49.99|47.19|0
1654669500000|2022-06-08 06:25:00|49.94|47.14|49.88|47.08|49.94|47.14|49.88|47.08|0
1654669510000|2022-06-08 06:25:10|49.83|47.03|49.83|47.03|49.83|47.03|49.83|47.03|0
1654669520000|2022-06-08 06:25:20|49.8|47|49.94|47.14|49.94|47.14|49.77|46.97|0
1654669530000|2022-06-08 06:25:30|49.99|47.19|49.99|47.19|49.99|47.19|49.99|47.19|0
1654669540000|2022-06-08 06:25:40|49.94|47.14|50.13|47.33|50.16|47.36|49.94|47.14|0
1654669550000|2022-06-08 06:25:50|50.1|47.3|50.1|47.3|50.1|47.3|50.1|47.3|0
1654669560000|2022-06-08 06:26:00|50.05|47.25|50.05|47.25|50.05|47.25|49.99|47.19|0
1654669570000|2022-06-08 06:26:10|49.99|47.19|49.99|47.19|50.02|47.22|49.99|47.19|0
1654669580000|2022-06-08 06:26:20|49.94|47.14|49.94|47.14|49.94|47.14|49.94|47.14|0
1654669590000|2022-06-08 06:26:30|49.99|47.19|50.02|47.22|50.02|47.22|49.99|47.19|0
1654669600000|2022-06-08 06:26:40|50.05|47.25|49.88|47.08|50.05|47.25|49.88|47.08|0
1654669610000|2022-06-08 06:26:50|49.83|47.03|49.88|47.08|49.88|47.08|49.83|47.03|0
1654669620000|2022-06-08 06:27:00|49.83|47.03|49.88|47.08|49.88|47.08|49.83|47.03|0
1654669630000|2022-06-08 06:27:10|49.91|47.11|49.96|47.16|49.99|47.19|49.91|47.11|0
1654669640000|2022-06-08 06:27:20|49.94|47.14|49.88|47.08|49.94|47.14|49.88|47.08|0
1654669650000|2022-06-08 06:27:30|49.94|47.14|49.88|47.08|49.94|47.14|49.88|47.08|0
1654669670000|2022-06-08 06:27:50|49.85|47.05|49.88|47.08|49.88|47.08|49.85|47.05|0
1654669680000|2022-06-08 06:28:00|49.85|47.05|49.85|47.05|49.88|47.08|49.85|47.05|0
1654669690000|2022-06-08 06:28:10|49.83|47.03|49.83|47.03|49.83|47.03|49.83|47.03|0
1654669700000|2022-06-08 06:28:20|49.85|47.05|49.83|47.03|49.85|47.05|49.83|47.03|0
1654669720000|2022-06-08 06:28:40|49.88|47.08|49.88|47.08|49.91|47.11|49.88|47.08|0
1654669730000|2022-06-08 06:28:50|49.85|47.05|49.85|47.05|49.88|47.08|49.85|47.05|0
1654669740000|2022-06-08 06:29:00|49.83|47.03|49.88|47.08|49.88|47.08|49.83|47.03|0
1654669750000|2022-06-08 06:29:10|49.85|47.05|49.83|47.03|49.85|47.05|49.83|47.03|0
1654669760000|2022-06-08 06:29:20|49.77|46.97|49.72|46.92|49.77|46.97|49.72|46.92|0
1654669770000|2022-06-08 06:29:30|49.69|46.89|49.66|46.86|49.69|46.89|49.66|46.86|0
1654669780000|2022-06-08 06:29:40|49.72|46.92|49.72|46.92|49.72|46.92|49.66|46.86|0
1654669790000|2022-06-08 06:29:50|49.8|47|49.77|46.97|49.8|47|49.72|46.92|0
1654669800000|2022-06-08 06:30:00|49.83|47.03|49.83|47.03|49.83|47.03|49.77|46.97|0
1654669810000|2022-06-08 06:30:10|49.94|47.14|49.94|47.14|49.99|47.19|49.94|47.14|0
1654669820000|2022-06-08 06:30:20|49.88|47.08|49.88|47.08|49.94|47.14|49.88|47.08|0
1654669830000|2022-06-08 06:30:30|49.99|47.19|49.99|47.19|50.05|47.25|49.99|47.19|0
1654669840000|2022-06-08 06:30:40|50.05|47.25|50.05|47.25|50.05|47.25|50.05|47.25|0
1654669850000|2022-06-08 06:30:50|49.99|47.19|50.16|47.36|50.16|47.36|49.99|47.19|0
1654669860000|2022-06-08 06:31:00|50.1|47.3|50.1|47.3|50.1|47.3|50.1|47.3|0
1654669870000|2022-06-08 06:31:10|50.05|47.25|50.05|47.25|50.05|47.25|49.99|47.19|0
1654669880000|2022-06-08 06:31:20|50.1|47.3|50.05|47.25|50.1|47.3|50.05|47.25|0
1654669890000|2022-06-08 06:31:30|50.1|47.3|50.21|47.41|50.21|47.41|50.1|47.3|0
1654669900000|2022-06-08 06:31:40|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1654669910000|2022-06-08 06:31:50|50.21|47.41|50.24|47.44|50.24|47.44|50.21|47.41|0
1654669920000|2022-06-08 06:32:00|50.27|47.47|50.32|47.52|50.32|47.52|50.21|47.41|0
1654669930000|2022-06-08 06:32:10|50.38|47.58|50.32|47.52|50.38|47.58|50.32|47.52|0
1654669940000|2022-06-08 06:32:20|50.38|47.58|50.37|47.57|50.38|47.58|50.37|47.57|0
1654669950000|2022-06-08 06:32:30|50.32|47.52|50.26|47.46|50.32|47.52|50.26|47.46|0
1654669960000|2022-06-08 06:32:40|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1654669970000|2022-06-08 06:32:50|50.15|47.35|50.15|47.35|50.15|47.35|50.15|47.35|0
1654669980000|2022-06-08 06:33:00|50.18|47.38|50.15|47.35|50.21|47.41|50.13|47.33|0
1654669990000|2022-06-08 06:33:10|50.18|47.38|50.1|47.3|50.18|47.38|50.1|47.3|0
1654670000000|2022-06-08 06:33:20|50.04|47.24|50.04|47.24|50.04|47.24|50.04|47.24|0
1654670010000|2022-06-08 06:33:30|49.94|47.14|49.96|47.16|49.99|47.19|49.94|47.14|0
1654670020000|2022-06-08 06:33:40|50.02|47.22|50.04|47.24|50.04|47.24|50.02|47.22|0
1654670030000|2022-06-08 06:33:50|50.1|47.3|50.04|47.24|50.1|47.3|49.99|47.19|0
1654670040000|2022-06-08 06:34:00|50.1|47.3|50.04|47.24|50.13|47.33|50.04|47.24|0
1654670050000|2022-06-08 06:34:10|50.1|47.3|50.1|47.3|50.1|47.3|50.1|47.3|0
1654670060000|2022-06-08 06:34:20|50.26|47.46|50.21|47.41|50.26|47.46|50.21|47.41|0
1654670070000|2022-06-08 06:34:30|50.26|47.46|50.21|47.41|50.26|47.46|50.21|47.41|0
1654670080000|2022-06-08 06:34:40|50.26|47.46|50.21|47.41|50.26|47.46|50.21|47.41|0
1654670090000|2022-06-08 06:34:50|50.26|47.46|50.21|47.41|50.26|47.46|50.21|47.41|0
1654670100000|2022-06-08 06:35:00|50.18|47.38|50.21|47.41|50.21|47.41|50.18|47.38|0
1654670110000|2022-06-08 06:35:10|50.15|47.35|50.1|47.3|50.15|47.35|50.1|47.3|0
1654670120000|2022-06-08 06:35:20|50.13|47.33|50.13|47.33|50.15|47.35|50.1|47.3|0
1654670130000|2022-06-08 06:35:30|50.1|47.3|50.1|47.3|50.15|47.35|50.1|47.3|0
1654670140000|2022-06-08 06:35:40|50.13|47.33|50.1|47.3|50.13|47.33|50.1|47.3|0
1654670150000|2022-06-08 06:35:50|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1654670160000|2022-06-08 06:36:00|50.04|47.24|50.07|47.27|50.07|47.27|50.04|47.24|0
1654670170000|2022-06-08 06:36:10|50.04|47.24|50.15|47.35|50.15|47.35|50.04|47.24|0
1654670180000|2022-06-08 06:36:20|50.12|47.32|50.1|47.3|50.15|47.35|50.1|47.3|0
1654670190000|2022-06-08 06:36:30|50.12|47.32|50.1|47.3|50.12|47.32|50.1|47.3|0
1654670200000|2022-06-08 06:36:40|50.04|47.24|50.12|47.32|50.12|47.32|50.04|47.24|0
1654670210000|2022-06-08 06:36:50|50.18|47.38|50.15|47.35|50.18|47.38|50.15|47.35|0
1654670220000|2022-06-08 06:37:00|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1654670230000|2022-06-08 06:37:10|50.15|47.35|50.21|47.41|50.21|47.41|50.15|47.35|0
1654670250000|2022-06-08 06:37:30|50.15|47.35|50.15|47.35|50.15|47.35|50.15|47.35|0
1654670260000|2022-06-08 06:37:40|50.1|47.3|50.04|47.24|50.1|47.3|50.04|47.24|0
1654670270000|2022-06-08 06:37:50|49.99|47.19|50.04|47.24|50.04|47.24|49.99|47.19|0
1654670280000|2022-06-08 06:38:00|49.99|47.19|49.99|47.19|49.99|47.19|49.93|47.13|0
1654670290000|2022-06-08 06:38:10|49.96|47.16|49.99|47.19|49.99|47.19|49.96|47.16|0
1654670300000|2022-06-08 06:38:20|49.93|47.13|49.99|47.19|49.99|47.19|49.93|47.13|0
1654670310000|2022-06-08 06:38:30|50.04|47.24|50.1|47.3|50.1|47.3|50.04|47.24|0
1654670330000|2022-06-08 06:38:50|50.15|47.35|50.15|47.35|50.15|47.35|50.15|47.35|0
1654670350000|2022-06-08 06:39:10|50.1|47.3|50.04|47.24|50.1|47.3|50.04|47.24|0
1654670370000|2022-06-08 06:39:30|50.01|47.21|50.04|47.24|50.04|47.24|50.01|47.21|0
1654670380000|2022-06-08 06:39:40|49.99|47.19|49.93|47.13|49.99|47.19|49.93|47.13|0
1654670390000|2022-06-08 06:39:50|49.96|47.16|49.96|47.16|49.96|47.16|49.93|47.13|0
1654670400000|2022-06-08 06:40:00|49.93|47.13|49.93|47.13|49.93|47.13|49.93|47.13|0
1654670410000|2022-06-08 06:40:10|49.88|47.08|49.9|47.1|49.9|47.1|49.88|47.08|0
1654670420000|2022-06-08 06:40:20|49.93|47.13|49.88|47.08|49.93|47.13|49.88|47.08|0
1654670430000|2022-06-08 06:40:30|49.93|47.13|49.82|47.02|49.99|47.19|49.82|47.02|0
1654670440000|2022-06-08 06:40:40|49.79|46.99|49.82|47.02|49.82|47.02|49.77|46.97|0
1654670450000|2022-06-08 06:40:50|49.88|47.08|49.93|47.13|49.93|47.13|49.88|47.08|0
1654670460000|2022-06-08 06:41:00|49.96|47.16|50.04|47.24|50.04|47.24|49.93|47.13|0
1654670470000|2022-06-08 06:41:10|50.01|47.21|49.82|47.02|50.01|47.21|49.82|47.02|0
1654670480000|2022-06-08 06:41:20|49.77|46.97|49.82|47.02|49.82|47.02|49.77|46.97|0
1654670490000|2022-06-08 06:41:30|49.88|47.08|49.82|47.02|49.88|47.08|49.82|47.02|0
1654670500000|2022-06-08 06:41:40|49.77|46.97|49.77|46.97|49.82|47.02|49.77|46.97|0
1654670510000|2022-06-08 06:41:50|49.82|47.02|49.82|47.02|49.82|47.02|49.82|47.02|0
1654670520000|2022-06-08 06:42:00|49.88|47.08|49.79|46.99|49.88|47.08|49.79|46.99|0
1654670530000|2022-06-08 06:42:10|49.88|47.08|49.82|47.02|49.88|47.08|49.82|47.02|0
1654670540000|2022-06-08 06:42:20|49.85|47.05|49.93|47.13|49.93|47.13|49.85|47.05|0
1654670550000|2022-06-08 06:42:30|49.99|47.19|49.99|47.19|49.99|47.19|49.99|47.19|0
1654670560000|2022-06-08 06:42:40|50.04|47.24|50.01|47.21|50.04|47.24|50.01|47.21|0
1654670570000|2022-06-08 06:42:50|49.93|47.13|49.99|47.19|50.04|47.24|49.93|47.13|0
1654670580000|2022-06-08 06:43:00|50.04|47.24|50.04|47.24|50.1|47.3|50.04|47.24|0
1654670590000|2022-06-08 06:43:10|49.99|47.19|49.93|47.13|50.04|47.24|49.93|47.13|0
1654670600000|2022-06-08 06:43:20|49.88|47.08|49.85|47.05|49.88|47.08|49.82|47.02|0
1654670610000|2022-06-08 06:43:30|49.88|47.08|49.82|47.02|49.88|47.08|49.77|46.97|0
1654670620000|2022-06-08 06:43:40|49.77|46.97|49.71|46.91|49.77|46.97|49.68|46.88|0
1654670630000|2022-06-08 06:43:50|49.66|46.86|49.66|46.86|49.66|46.86|49.66|46.86|0
1654670640000|2022-06-08 06:44:00|49.71|46.91|49.6|46.8|49.71|46.91|49.6|46.8|0
1654670650000|2022-06-08 06:44:10|49.66|46.86|49.66|46.86|49.68|46.88|49.66|46.86|0
1654670660000|2022-06-08 06:44:20|49.68|46.88|49.71|46.91|49.71|46.91|49.66|46.86|0
1654670670000|2022-06-08 06:44:30|49.66|46.86|49.68|46.88|49.68|46.88|49.66|46.86|0
1654670680000|2022-06-08 06:44:40|49.66|46.86|49.68|46.88|49.71|46.91|49.66|46.86|0
1654670690000|2022-06-08 06:44:50|49.71|46.91|49.71|46.91|49.71|46.91|49.71|46.91|0
1654670700000|2022-06-08 06:45:00|49.6|46.8|49.66|46.86|49.66|46.86|49.6|46.8|0
1654670710000|2022-06-08 06:45:10|49.68|46.88|49.66|46.86|49.68|46.88|49.66|46.86|0
1654670720000|2022-06-08 06:45:20|49.71|46.91|49.66|46.86|49.71|46.91|49.66|46.86|0
1654670730000|2022-06-08 06:45:30|49.71|46.91|49.66|46.86|49.71|46.91|49.66|46.86|0
1654670740000|2022-06-08 06:45:40|49.68|46.88|49.71|46.91|49.71|46.91|49.68|46.88|0
1654670760000|2022-06-08 06:46:00|49.66|46.86|49.71|46.91|49.71|46.91|49.66|46.86|0
1654670800000|2022-06-08 06:46:40|49.66|46.86|49.66|46.86|49.66|46.86|49.66|46.86|0
1654670820000|2022-06-08 06:47:00|49.6|46.8|49.6|46.8|49.6|46.8|49.6|46.8|0
1654670830000|2022-06-08 06:47:10|49.55|46.75|49.49|46.69|49.55|46.75|49.49|46.69|0
1654670840000|2022-06-08 06:47:20|49.6|46.8|49.6|46.8|49.6|46.8|49.6|46.8|0
1654670850000|2022-06-08 06:47:30|49.66|46.86|49.71|46.91|49.71|46.91|49.66|46.86|0
1654670860000|2022-06-08 06:47:40|49.66|46.86|49.71|46.91|49.71|46.91|49.66|46.86|0
1654670870000|2022-06-08 06:47:50|49.66|46.86|49.6|46.8|49.66|46.86|49.6|46.8|0
1654670880000|2022-06-08 06:48:00|49.57|46.77|49.57|46.77|49.57|46.77|49.57|46.77|0
1654670890000|2022-06-08 06:48:10|49.55|46.75|49.52|46.72|49.55|46.75|49.52|46.72|0
1654670900000|2022-06-08 06:48:20|49.55|46.75|49.55|46.75|49.55|46.75|49.52|46.72|0
1654670910000|2022-06-08 06:48:30|49.6|46.8|49.6|46.8|49.6|46.8|49.6|46.8|0
1654670920000|2022-06-08 06:48:40|49.55|46.75|49.6|46.8|49.6|46.8|49.55|46.75|0
1654670930000|2022-06-08 06:48:50|49.66|46.86|49.71|46.91|49.71|46.91|49.66|46.86|0
1654670940000|2022-06-08 06:49:00|49.68|46.88|49.68|46.88|49.71|46.91|49.68|46.88|0
1654670950000|2022-06-08 06:49:10|49.71|46.91|49.71|46.91|49.71|46.91|49.68|46.88|0
1654670960000|2022-06-08 06:49:20|49.68|46.88|49.6|46.8|49.68|46.88|49.6|46.8|0
1654670980000|2022-06-08 06:49:40|49.55|46.75|49.55|46.75|49.55|46.75|49.55|46.75|0
1654670990000|2022-06-08 06:49:50|49.49|46.69|49.49|46.69|49.49|46.69|49.49|46.69|0
1654671000000|2022-06-08 06:50:00|49.55|46.75|49.55|46.75|49.6|46.8|49.55|46.75|0
1654671010000|2022-06-08 06:50:10|49.6|46.8|49.6|46.8|49.6|46.8|49.6|46.8|0
1654671020000|2022-06-08 06:50:20|49.63|46.83|49.66|46.86|49.71|46.91|49.63|46.83|0
1654671030000|2022-06-08 06:50:30|49.71|46.91|49.71|46.91|49.71|46.91|49.71|46.91|0
1654671040000|2022-06-08 06:50:40|49.66|46.86|49.68|46.88|49.68|46.88|49.66|46.86|0
1654671050000|2022-06-08 06:50:50|49.66|46.86|49.66|46.86|49.66|46.86|49.66|46.86|0
1654671060000|2022-06-08 06:51:00|49.63|46.83|49.6|46.8|49.63|46.83|49.6|46.8|0
1654671070000|2022-06-08 06:51:10|49.66|46.86|49.65|46.85|49.66|46.86|49.65|46.85|0
1654671080000|2022-06-08 06:51:20|49.68|46.88|49.68|46.88|49.68|46.88|49.65|46.85|0
1654671090000|2022-06-08 06:51:30|49.71|46.91|49.71|46.91|49.71|46.91|49.71|46.91|0
1654671110000|2022-06-08 06:51:50|49.6|46.8|49.6|46.8|49.6|46.8|49.6|46.8|0
1654671120000|2022-06-08 06:52:00|49.55|46.75|49.55|46.75|49.55|46.75|49.55|46.75|0
1654671130000|2022-06-08 06:52:10|49.49|46.69|49.49|46.69|49.55|46.75|49.49|46.69|0
1654671140000|2022-06-08 06:52:20|49.44|46.64|49.44|46.64|49.44|46.64|49.44|46.64|0
1654671150000|2022-06-08 06:52:30|49.49|46.69|49.49|46.69|49.49|46.69|49.49|46.69|0
1654671160000|2022-06-08 06:52:40|49.55|46.75|49.38|46.58|49.55|46.75|49.38|46.58|0
1654671170000|2022-06-08 06:52:50|49.27|46.47|49.33|46.53|49.38|46.58|49.27|46.47|0
1654671180000|2022-06-08 06:53:00|49.27|46.47|49.27|46.47|49.27|46.47|49.27|46.47|0
1654671190000|2022-06-08 06:53:10|49.33|46.53|49.33|46.53|49.33|46.53|49.33|46.53|0
1654671200000|2022-06-08 06:53:20|49.27|46.47|49.27|46.47|49.27|46.47|49.25|46.45|0
1654671220000|2022-06-08 06:53:40|49.33|46.53|49.33|46.53|49.33|46.53|49.33|46.53|0
1654671240000|2022-06-08 06:54:00|49.27|46.47|49.27|46.47|49.27|46.47|49.27|46.47|0
1654671250000|2022-06-08 06:54:10|49.22|46.42|49.22|46.42|49.22|46.42|49.22|46.42|0
1654671260000|2022-06-08 06:54:20|49.17|46.37|49.19|46.39|49.19|46.39|49.17|46.37|0
1654671270000|2022-06-08 06:54:30|49.17|46.37|49.17|46.37|49.17|46.37|49.17|46.37|0
1654671280000|2022-06-08 06:54:40|49.11|46.31|49.06|46.26|49.11|46.31|49.06|46.26|0
1654671290000|2022-06-08 06:54:50|49.11|46.31|49.06|46.26|49.11|46.31|49.06|46.26|0
1654671300000|2022-06-08 06:55:00|49|46.2|49.06|46.26|49.06|46.26|49|46.2|0
1654671310000|2022-06-08 06:55:10|49|46.2|49|46.2|49|46.2|49|46.2|0
1654671320000|2022-06-08 06:55:20|49.03|46.23|49.06|46.26|49.06|46.26|49.03|46.23|0
1654671330000|2022-06-08 06:55:30|49.11|46.31|49.11|46.31|49.11|46.31|49.08|46.28|0
1654671340000|2022-06-08 06:55:40|49.16|46.36|49.27|46.47|49.27|46.47|49.16|46.36|0
1654671350000|2022-06-08 06:55:50|49.3|46.5|49.38|46.58|49.38|46.58|49.3|46.5|0
1654671360000|2022-06-08 06:56:00|49.44|46.64|49.44|46.64|49.46|46.66|49.44|46.64|0
1654671370000|2022-06-08 06:56:10|49.38|46.58|49.38|46.58|49.38|46.58|49.38|46.58|0
1654671380000|2022-06-08 06:56:20|49.44|46.64|49.44|46.64|49.44|46.64|49.38|46.58|0
1654671390000|2022-06-08 06:56:30|49.54|46.74|49.54|46.74|49.54|46.74|49.54|46.74|0
1654671400000|2022-06-08 06:56:40|49.49|46.69|49.38|46.58|49.49|46.69|49.38|46.58|0
1654671410000|2022-06-08 06:56:50|49.33|46.53|49.33|46.53|49.38|46.58|49.33|46.53|0
1654671420000|2022-06-08 06:57:00|49.35|46.55|49.33|46.53|49.35|46.55|49.33|46.53|0
1654671430000|2022-06-08 06:57:10|49.27|46.47|49.27|46.47|49.33|46.53|49.27|46.47|0
1654671440000|2022-06-08 06:57:20|49.33|46.53|49.27|46.47|49.33|46.53|49.27|46.47|0
1654671450000|2022-06-08 06:57:30|49.33|46.53|49.27|46.47|49.33|46.53|49.27|46.47|0
1654671460000|2022-06-08 06:57:40|49.33|46.53|49.33|46.53|49.33|46.53|49.33|46.53|0
1654671470000|2022-06-08 06:57:50|49.27|46.47|49.27|46.47|49.27|46.47|49.27|46.47|0
1654671480000|2022-06-08 06:58:00|49.33|46.53|49.22|46.42|49.33|46.53|49.22|46.42|0
1654671490000|2022-06-08 06:58:10|49.33|46.53|49.41|46.61|49.41|46.61|49.33|46.53|0
1654671500000|2022-06-08 06:58:20|49.38|46.58|49.43|46.63|49.43|46.63|49.38|46.58|0
1654671510000|2022-06-08 06:58:30|49.49|46.69|49.54|46.74|49.54|46.74|49.46|46.66|0
1654671530000|2022-06-08 06:58:50|49.49|46.69|49.49|46.69|49.49|46.69|49.49|46.69|0
1654671540000|2022-06-08 06:59:00|49.46|46.66|49.43|46.63|49.46|46.66|49.43|46.63|0
1654671550000|2022-06-08 06:59:10|49.38|46.58|49.38|46.58|49.38|46.58|49.38|46.58|0
1654671560000|2022-06-08 06:59:20|49.41|46.61|49.43|46.63|49.43|46.63|49.38|46.58|0
1654671570000|2022-06-08 06:59:30|49.46|46.66|49.49|46.69|49.49|46.69|49.46|46.66|0
1654671580000|2022-06-08 06:59:40|49.51|46.71|49.51|46.71|49.54|46.74|49.51|46.71|0
1654671590000|2022-06-08 06:59:50|49.54|46.74|49.6|46.8|49.6|46.8|49.54|46.74|0
1654671600000|2022-06-08 07:00:00|49.38|46.58|49.43|46.63|49.43|46.63|49.35|46.55|0
1654671610000|2022-06-08 07:00:10|49.49|46.69|49.27|46.47|49.49|46.69|49.27|46.47|0
1654671620000|2022-06-08 07:00:20|49.22|46.42|49.22|46.42|49.3|46.5|49.22|46.42|0
1654671630000|2022-06-08 07:00:30|49.27|46.47|49.33|46.53|49.33|46.53|49.27|46.47|0
1654671640000|2022-06-08 07:00:40|49.32|46.52|49.32|46.52|49.32|46.52|49.27|46.47|0
1654671650000|2022-06-08 07:00:50|49.27|46.47|49.05|46.25|49.27|46.47|49.05|46.25|0
1654671660000|2022-06-08 07:01:00|49|46.2|48.89|46.09|49|46.2|48.89|46.09|0
1654671670000|2022-06-08 07:01:10|48.95|46.15|49|46.2|49|46.2|48.89|46.09|0
1654671680000|2022-06-08 07:01:20|49.05|46.25|49.11|46.31|49.11|46.31|49.03|46.23|0
1654671690000|2022-06-08 07:01:30|49.05|46.25|48.89|46.09|49.05|46.25|48.89|46.09|0
1654671700000|2022-06-08 07:01:40|48.95|46.15|48.89|46.09|48.95|46.15|48.84|46.04|0
1654671710000|2022-06-08 07:01:50|48.95|46.15|48.89|46.09|49|46.2|48.89|46.09|0
1654671720000|2022-06-08 07:02:00|48.84|46.04|48.89|46.09|48.89|46.09|48.84|46.04|0
1654671730000|2022-06-08 07:02:10|48.95|46.15|49|46.2|49|46.2|48.95|46.15|0
1654671740000|2022-06-08 07:02:20|49.05|46.25|49.16|46.36|49.16|46.36|49.05|46.25|0
1654671750000|2022-06-08 07:02:30|49.11|46.31|48.95|46.15|49.11|46.31|48.95|46.15|0
1654671760000|2022-06-08 07:02:40|48.84|46.04|48.78|45.98|48.86|46.06|48.78|45.98|0
1654671770000|2022-06-08 07:02:50|48.84|46.04|48.73|45.93|48.84|46.04|48.68|45.88|0
1654671780000|2022-06-08 07:03:00|48.68|45.88|48.68|45.88|48.68|45.88|48.57|45.77|0
1654671790000|2022-06-08 07:03:10|48.62|45.82|48.62|45.82|48.68|45.88|48.62|45.82|0
1654671800000|2022-06-08 07:03:20|48.68|45.88|48.57|45.77|48.68|45.88|48.57|45.77|0
1654671810000|2022-06-08 07:03:30|48.41|45.61|48.36|45.56|48.41|45.61|48.36|45.56|0
1654671820000|2022-06-08 07:03:40|48.41|45.61|48.46|45.66|48.46|45.66|48.41|45.61|0
1654671830000|2022-06-08 07:03:50|48.52|45.72|48.52|45.72|48.57|45.77|48.52|45.72|0
1654671840000|2022-06-08 07:04:00|48.57|45.77|48.41|45.61|48.57|45.77|48.41|45.61|0
1654671850000|2022-06-08 07:04:10|48.36|45.56|48.3|45.5|48.36|45.56|48.3|45.5|0
1654671860000|2022-06-08 07:04:20|48.35|45.55|48.52|45.72|48.52|45.72|48.35|45.55|0
1654671870000|2022-06-08 07:04:30|48.57|45.77|48.46|45.66|48.57|45.77|48.46|45.66|0
1654671880000|2022-06-08 07:04:40|48.52|45.72|48.59|45.79|48.59|45.79|48.52|45.72|0
1654671890000|2022-06-08 07:04:50|48.57|45.77|48.46|45.66|48.57|45.77|48.46|45.66|0
1654671900000|2022-06-08 07:05:00|48.29|45.89|48.18|45.78|48.29|45.89|48.1|45.7|0
1654671910000|2022-06-08 07:05:10|48.26|45.86|48.21|45.81|48.26|45.86|48.15|45.75|0
1654671920000|2022-06-08 07:05:20|48.26|45.86|48.26|45.86|48.26|45.86|48.26|45.86|0
1654671930000|2022-06-08 07:05:30|48.15|45.75|48.23|45.83|48.23|45.83|48.15|45.75|0
1654671940000|2022-06-08 07:05:40|48.31|45.91|48.21|45.81|48.34|45.94|48.21|45.81|0
1654671950000|2022-06-08 07:05:50|48.26|45.86|48.21|45.81|48.26|45.86|48.21|45.81|0
1654671960000|2022-06-08 07:06:00|48.31|45.91|48.15|45.75|48.31|45.91|48.15|45.75|0
1654671970000|2022-06-08 07:06:10|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1654671980000|2022-06-08 07:06:20|48.15|45.75|48.21|45.81|48.21|45.81|48.1|45.7|0
1654671990000|2022-06-08 07:06:30|48.15|45.75|48.1|45.7|48.15|45.75|48.1|45.7|0
1654672000000|2022-06-08 07:06:40|47.73|45.33|47.86|45.46|47.86|45.46|47.73|45.33|0
1654672010000|2022-06-08 07:06:50|47.83|45.43|47.68|45.28|47.83|45.43|47.68|45.28|0
1654672020000|2022-06-08 07:07:00|47.62|45.22|47.46|45.06|47.68|45.28|47.46|45.06|0
1654672030000|2022-06-08 07:07:10|47.44|45.04|47.2|44.8|47.46|45.06|47.15|44.75|0
1654672040000|2022-06-08 07:07:20|46.99|44.59|47.15|44.75|47.15|44.75|46.99|44.59|0
1654672050000|2022-06-08 07:07:30|47.09|44.69|47.15|44.75|47.15|44.75|46.99|44.59|0
1654672060000|2022-06-08 07:07:40|47.2|44.8|47.2|44.8|47.2|44.8|47.15|44.75|0
1654672070000|2022-06-08 07:07:50|47.09|44.69|47.04|44.64|47.09|44.69|46.99|44.59|0
1654672080000|2022-06-08 07:08:00|46.99|44.59|46.73|44.33|46.99|44.59|46.68|44.28|0
1654672090000|2022-06-08 07:08:10|46.62|44.22|46.62|44.22|46.68|44.28|46.62|44.22|0
1654672100000|2022-06-08 07:08:20|46.73|44.33|46.83|44.43|46.83|44.43|46.73|44.33|0
1654672110000|2022-06-08 07:08:30|46.78|44.38|46.7|44.3|46.78|44.38|46.7|44.3|0
1654672120000|2022-06-08 07:08:40|46.78|44.38|47.04|44.64|47.04|44.64|46.78|44.38|0
1654672130000|2022-06-08 07:08:50|47.07|44.67|47.09|44.69|47.09|44.69|47.07|44.67|0
1654672140000|2022-06-08 07:09:00|46|43.6|47.08|44.68|47.14|44.74|46|43.6|0
1654672150000|2022-06-08 07:09:10|47.14|44.74|47.19|44.79|47.19|44.79|47.14|44.74|0
1654672160000|2022-06-08 07:09:20|47.29|44.89|47.29|44.89|47.29|44.89|47.24|44.84|0
1654672170000|2022-06-08 07:09:30|47.35|44.95|47.24|44.84|47.35|44.95|47.19|44.79|0
1654672180000|2022-06-08 07:09:40|47.14|44.74|47.24|44.84|47.24|44.84|47.14|44.74|0
1654672190000|2022-06-08 07:09:50|47.29|44.89|47.29|44.89|47.29|44.89|47.24|44.84|0
1654672200000|2022-06-08 07:10:00|47.19|44.79|47.03|44.63|47.19|44.79|47.03|44.63|0
1654672210000|2022-06-08 07:10:10|47.08|44.68|47.14|44.74|47.14|44.74|47.08|44.68|0
1654672220000|2022-06-08 07:10:20|47.08|44.68|46.93|44.53|47.08|44.68|46.93|44.53|0
1654672230000|2022-06-08 07:10:30|46.98|44.58|46.93|44.53|46.98|44.58|46.82|44.42|0
1654672240000|2022-06-08 07:10:40|46.98|44.58|46.93|44.53|46.98|44.58|46.82|44.42|0
1654672250000|2022-06-08 07:10:50|46.9|44.5|46.87|44.47|46.9|44.5|46.87|44.47|0
1654672260000|2022-06-08 07:11:00|46.93|44.53|46.93|44.53|46.93|44.53|46.93|44.53|0
1654672270000|2022-06-08 07:11:10|46.87|44.47|46.93|44.53|46.93|44.53|46.87|44.47|0
1654672280000|2022-06-08 07:11:20|46.87|44.47|46.98|44.58|46.98|44.58|46.87|44.47|0
1654672290000|2022-06-08 07:11:30|47.03|44.63|46.98|44.58|47.03|44.63|46.98|44.58|0
1654672300000|2022-06-08 07:11:40|46.93|44.53|47|44.6|47|44.6|46.93|44.53|0
1654672310000|2022-06-08 07:11:50|46.93|44.53|46.93|44.53|46.93|44.53|46.87|44.47|0
1654672320000|2022-06-08 07:12:00|46.98|44.58|46.98|44.58|46.98|44.58|46.98|44.58|0
1654672330000|2022-06-08 07:12:10|47.11|44.71|47.14|44.74|47.14|44.74|47.08|44.68|0
1654672340000|2022-06-08 07:12:20|46.98|44.58|46.93|44.53|46.98|44.58|46.87|44.47|0
1654672350000|2022-06-08 07:12:30|46.87|44.47|46.93|44.53|46.93|44.53|46.87|44.47|0
1654672360000|2022-06-08 07:12:40|46.98|44.58|46.95|44.55|46.98|44.58|46.93|44.53|0
1654672370000|2022-06-08 07:12:50|46.87|44.47|46.93|44.53|46.93|44.53|46.82|44.42|0
1654672380000|2022-06-08 07:13:00|47|44.6|47.03|44.63|47.03|44.63|47|44.6|0
1654672390000|2022-06-08 07:13:10|47.08|44.68|47.24|44.84|47.24|44.84|47.08|44.68|0
1654672400000|2022-06-08 07:13:20|47.19|44.79|47.19|44.79|47.19|44.79|47.16|44.76|0
1654672410000|2022-06-08 07:13:30|47.35|44.95|47.42|45.02|47.45|45.05|47.29|44.89|0
1654672420000|2022-06-08 07:13:40|47.37|44.97|47.42|45.02|47.45|45.05|47.37|44.97|0
1654672430000|2022-06-08 07:13:50|47.45|45.05|47.4|45|47.48|45.08|47.4|45|0
1654672440000|2022-06-08 07:14:00|47.45|45.05|47.48|45.08|47.56|45.16|47.45|45.05|0
1654672450000|2022-06-08 07:14:10|47.5|45.1|47.61|45.21|47.61|45.21|47.5|45.1|0
1654672460000|2022-06-08 07:14:20|47.56|45.16|47.66|45.26|47.66|45.26|47.56|45.16|0
1654672470000|2022-06-08 07:14:30|47.61|45.21|47.66|45.26|47.71|45.31|47.61|45.21|0
1654672480000|2022-06-08 07:14:40|47.61|45.21|47.66|45.26|47.66|45.26|47.61|45.21|0
1654672490000|2022-06-08 07:14:50|47.61|45.21|47.61|45.21|47.61|45.21|47.5|45.1|0
1654672500000|2022-06-08 07:15:00|47.56|45.16|47.61|45.21|47.66|45.26|47.56|45.16|0
1654672510000|2022-06-08 07:15:10|47.5|45.1|47.5|45.1|47.5|45.1|47.4|45|0
1654672520000|2022-06-08 07:15:20|47.56|45.16|47.56|45.16|47.56|45.16|47.5|45.1|0
1654672530000|2022-06-08 07:15:30|47.53|45.13|47.56|45.16|47.56|45.16|47.53|45.13|0
1654672540000|2022-06-08 07:15:40|47.58|45.18|47.61|45.21|47.66|45.26|47.58|45.18|0
1654672550000|2022-06-08 07:15:50|47.66|45.26|47.71|45.31|47.71|45.31|47.61|45.21|0
1654672560000|2022-06-08 07:16:00|47.77|45.37|47.82|45.42|47.82|45.42|47.74|45.34|0
1654672570000|2022-06-08 07:16:10|47.93|45.53|47.93|45.53|47.93|45.53|47.82|45.42|0
1654672580000|2022-06-08 07:16:20|47.87|45.47|47.93|45.53|47.93|45.53|47.87|45.47|0
1654672590000|2022-06-08 07:16:30|47.98|45.58|47.98|45.58|47.98|45.58|47.98|45.58|0
1654672600000|2022-06-08 07:16:40|48|45.6|48.14|45.74|48.14|45.74|47.93|45.53|0
1654672610000|2022-06-08 07:16:50|48.19|45.79|48.16|45.76|48.19|45.79|48.16|45.76|0
1654672620000|2022-06-08 07:17:00|48.14|45.74|48.03|45.63|48.14|45.74|48.03|45.63|0
1654672630000|2022-06-08 07:17:10|47.98|45.58|47.82|45.42|47.98|45.58|47.82|45.42|0
1654672640000|2022-06-08 07:17:20|47.87|45.47|47.82|45.42|47.87|45.47|47.77|45.37|0
1654672650000|2022-06-08 07:17:30|47.77|45.37|47.77|45.37|47.77|45.37|47.77|45.37|0
1654672660000|2022-06-08 07:17:40|47.84|45.44|47.87|45.47|47.93|45.53|47.84|45.44|0
1654672670000|2022-06-08 07:17:50|47.93|45.53|48.03|45.63|48.03|45.63|47.93|45.53|0
1654672680000|2022-06-08 07:18:00|47.98|45.58|47.98|45.58|48.03|45.63|47.98|45.58|0
1654672690000|2022-06-08 07:18:10|47.93|45.53|47.98|45.58|47.98|45.58|47.87|45.47|0
1654672700000|2022-06-08 07:18:20|47.93|45.53|47.87|45.47|47.93|45.53|47.87|45.47|0
1654672710000|2022-06-08 07:18:30|47.93|45.53|47.87|45.47|47.93|45.53|47.87|45.47|0
1654672720000|2022-06-08 07:18:40|47.92|45.52|47.92|45.52|47.92|45.52|47.87|45.47|0
1654672730000|2022-06-08 07:18:50|47.9|45.5|47.92|45.52|47.92|45.52|47.9|45.5|0
1654672740000|2022-06-08 07:19:00|47.87|45.47|47.71|45.31|47.87|45.47|47.71|45.31|0
1654672750000|2022-06-08 07:19:10|47.74|45.34|47.77|45.37|47.77|45.37|47.74|45.34|0
1654672760000|2022-06-08 07:19:20|47.82|45.42|47.87|45.47|47.9|45.5|47.82|45.42|0
1654672770000|2022-06-08 07:19:30|47.84|45.44|47.87|45.47|47.87|45.47|47.84|45.44|0
1654672780000|2022-06-08 07:19:40|47.84|45.44|47.82|45.42|47.84|45.44|47.82|45.42|0
1654672790000|2022-06-08 07:19:50|47.79|45.39|47.79|45.39|47.82|45.42|47.74|45.34|0
1654672800000|2022-06-08 07:20:00|47.77|45.37|47.71|45.31|47.77|45.37|47.71|45.31|0
1654672810000|2022-06-08 07:20:10|47.68|45.28|47.71|45.31|47.71|45.31|47.66|45.26|0
1654672820000|2022-06-08 07:20:20|47.77|45.37|47.84|45.44|47.84|45.44|47.77|45.37|0
1654672830000|2022-06-08 07:20:30|47.87|45.47|47.92|45.52|47.92|45.52|47.87|45.47|0
1654672840000|2022-06-08 07:20:40|47.9|45.5|47.9|45.5|47.9|45.5|47.87|45.47|0
1654672850000|2022-06-08 07:20:50|47.92|45.52|47.79|45.39|47.92|45.52|47.76|45.36|0
1654672860000|2022-06-08 07:21:00|47.76|45.36|47.55|45.15|47.76|45.36|47.55|45.15|0
1654672870000|2022-06-08 07:21:10|47.66|45.26|47.66|45.26|47.71|45.31|47.55|45.15|0
1654672880000|2022-06-08 07:21:20|47.71|45.31|47.71|45.31|47.71|45.31|47.66|45.26|0
1654672890000|2022-06-08 07:21:30|47.61|45.21|47.66|45.26|47.66|45.26|47.61|45.21|0
1654672900000|2022-06-08 07:21:40|47.61|45.21|47.71|45.31|47.71|45.31|47.61|45.21|0
1654672910000|2022-06-08 07:21:50|47.76|45.36|47.71|45.31|47.76|45.36|47.71|45.31|0
1654672920000|2022-06-08 07:22:00|47.74|45.34|47.76|45.36|47.76|45.36|47.74|45.34|0
1654672930000|2022-06-08 07:22:10|47.66|45.26|47.71|45.31|47.71|45.31|47.5|45.1|0
1654672940000|2022-06-08 07:22:20|47.66|45.26|47.34|44.94|47.66|45.26|47.34|44.94|0
1654672950000|2022-06-08 07:22:30|47.5|45.1|47.45|45.05|47.5|45.1|47.45|45.05|0
1654672960000|2022-06-08 07:22:40|47.5|45.1|47.45|45.05|47.5|45.1|47.45|45.05|0
1654672970000|2022-06-08 07:22:50|47.39|44.99|47.39|44.99|47.42|45.02|47.39|44.99|0
1654672980000|2022-06-08 07:23:00|47.5|45.1|47.55|45.15|47.55|45.15|47.5|45.1|0
1654672990000|2022-06-08 07:23:10|47.61|45.21|47.45|45.05|47.61|45.21|47.45|45.05|0
1654673000000|2022-06-08 07:23:20|47.39|44.99|47.34|44.94|47.39|44.99|47.29|44.89|0
1654673010000|2022-06-08 07:23:30|47.29|44.89|47.34|44.94|47.34|44.94|47.24|44.84|0
1654673020000|2022-06-08 07:23:40|47.39|44.99|47.45|45.05|47.45|45.05|47.39|44.99|0
1654673030000|2022-06-08 07:23:50|47.5|45.1|47.5|45.1|47.5|45.1|47.5|45.1|0
1654673040000|2022-06-08 07:24:00|47.45|45.05|47.39|44.99|47.45|45.05|47.39|44.99|0
1654673050000|2022-06-08 07:24:10|47.5|45.1|47.71|45.31|47.71|45.31|47.5|45.1|0
1654673060000|2022-06-08 07:24:20|47.66|45.26|47.66|45.26|47.68|45.28|47.66|45.26|0
1654673070000|2022-06-08 07:24:30|47.6|45.2|47.76|45.36|47.76|45.36|47.6|45.2|0
1654673080000|2022-06-08 07:24:40|47.82|45.42|47.82|45.42|47.84|45.44|47.82|45.42|0
1654673090000|2022-06-08 07:24:50|47.76|45.36|47.76|45.36|47.79|45.39|47.76|45.36|0
1654673100000|2022-06-08 07:25:00|47.71|45.31|47.76|45.36|47.76|45.36|47.71|45.31|0
1654673110000|2022-06-08 07:25:10|47.82|45.42|47.87|45.47|47.89|45.49|47.82|45.42|0
1654673120000|2022-06-08 07:25:20|47.82|45.42|47.74|45.34|47.82|45.42|47.71|45.31|0
1654673130000|2022-06-08 07:25:30|47.71|45.31|47.71|45.31|47.71|45.31|47.71|45.31|0
1654673140000|2022-06-08 07:25:40|47.66|45.26|47.5|45.1|47.66|45.26|47.5|45.1|0
1654673150000|2022-06-08 07:25:50|47.52|45.12|47.55|45.15|47.55|45.15|47.52|45.12|0
1654673160000|2022-06-08 07:26:00|47.5|45.1|47.55|45.15|47.55|45.15|47.5|45.1|0
1654673170000|2022-06-08 07:26:10|47.5|45.1|47.52|45.12|47.52|45.12|47.5|45.1|0
1654673180000|2022-06-08 07:26:20|47.5|45.1|47.45|45.05|47.5|45.1|47.39|44.99|0
1654673190000|2022-06-08 07:26:30|47.5|45.1|47.55|45.15|47.55|45.15|47.5|45.1|0
1654673200000|2022-06-08 07:26:40|47.6|45.2|47.58|45.18|47.6|45.2|47.58|45.18|0
1654673210000|2022-06-08 07:26:50|47.66|45.26|47.6|45.2|47.71|45.31|47.6|45.2|0
1654673220000|2022-06-08 07:27:00|47.55|45.15|47.66|45.26|47.66|45.26|47.55|45.15|0
1654673230000|2022-06-08 07:27:10|47.71|45.31|47.73|45.33|47.73|45.33|47.68|45.28|0
1654673240000|2022-06-08 07:27:20|47.76|45.36|47.82|45.42|47.87|45.47|47.76|45.36|0
1654673250000|2022-06-08 07:27:30|47.76|45.36|47.87|45.47|47.87|45.47|47.76|45.36|0
1654673260000|2022-06-08 07:27:40|47.82|45.42|47.84|45.44|47.84|45.44|47.82|45.42|0
1654673270000|2022-06-08 07:27:50|47.87|45.47|47.92|45.52|47.95|45.55|47.87|45.47|0
1654673280000|2022-06-08 07:28:00|47.87|45.47|47.87|45.47|47.87|45.47|47.84|45.44|0
1654673290000|2022-06-08 07:28:10|47.92|45.52|47.87|45.47|47.92|45.52|47.87|45.47|0
1654673300000|2022-06-08 07:28:20|47.81|45.41|47.76|45.36|47.81|45.41|47.71|45.31|0
1654673310000|2022-06-08 07:28:30|47.81|45.41|47.76|45.36|47.87|45.47|47.76|45.36|0
1654673320000|2022-06-08 07:28:40|47.79|45.39|47.89|45.49|47.89|45.49|47.76|45.36|0
1654673330000|2022-06-08 07:28:50|47.92|45.52|47.97|45.57|47.97|45.57|47.92|45.52|0
1654673340000|2022-06-08 07:29:00|48|45.6|47.92|45.52|48|45.6|47.92|45.52|0
1654673350000|2022-06-08 07:29:10|47.89|45.49|47.92|45.52|47.92|45.52|47.84|45.44|0
1654673360000|2022-06-08 07:29:20|47.97|45.57|48.03|45.63|48.03|45.63|47.97|45.57|0
1654673370000|2022-06-08 07:29:30|48.05|45.65|47.81|45.41|48.05|45.65|47.81|45.41|0
1654673380000|2022-06-08 07:29:40|47.87|45.47|47.76|45.36|47.89|45.49|47.76|45.36|0
1654673390000|2022-06-08 07:29:50|47.71|45.31|47.68|45.28|47.71|45.31|47.6|45.2|0
1654673400000|2022-06-08 07:30:00|47.66|45.26|47.66|45.26|47.66|45.26|47.63|45.23|0
1654673410000|2022-06-08 07:30:10|47.71|45.31|47.66|45.26|47.71|45.31|47.66|45.26|0
1654673420000|2022-06-08 07:30:20|47.71|45.31|47.65|45.25|47.71|45.31|47.65|45.25|0
1654673430000|2022-06-08 07:30:30|47.71|45.31|47.73|45.33|47.73|45.33|47.71|45.31|0
1654673440000|2022-06-08 07:30:40|47.87|45.47|47.81|45.41|47.87|45.47|47.81|45.41|0
1654673450000|2022-06-08 07:30:50|47.76|45.36|47.92|45.52|47.92|45.52|47.76|45.36|0
1654673460000|2022-06-08 07:31:00|47.87|45.47|47.81|45.41|47.87|45.47|47.81|45.41|0
1654673470000|2022-06-08 07:31:10|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1654673480000|2022-06-08 07:31:20|47.81|45.41|47.76|45.36|47.81|45.41|47.76|45.36|0
1654673490000|2022-06-08 07:31:30|47.79|45.39|47.71|45.31|47.79|45.39|47.71|45.31|0
1654673500000|2022-06-08 07:31:40|47.63|45.23|47.65|45.25|47.71|45.31|47.63|45.23|0
1654673510000|2022-06-08 07:31:50|47.55|45.15|47.71|45.31|47.71|45.31|47.55|45.15|0
1654673520000|2022-06-08 07:32:00|47.76|45.36|47.76|45.36|47.81|45.41|47.76|45.36|0
1654673530000|2022-06-08 07:32:10|47.81|45.41|47.94|45.54|47.94|45.54|47.81|45.41|0
1654673540000|2022-06-08 07:32:20|47.92|45.52|47.76|45.36|47.92|45.52|47.71|45.31|0
1654673550000|2022-06-08 07:32:30|47.71|45.31|47.71|45.31|47.76|45.36|47.71|45.31|0
1654673560000|2022-06-08 07:32:40|47.68|45.28|47.87|45.47|47.87|45.47|47.68|45.28|0
1654673570000|2022-06-08 07:32:50|47.92|45.52|47.92|45.52|47.92|45.52|47.87|45.47|0
1654673580000|2022-06-08 07:33:00|47.89|45.49|47.97|45.57|47.97|45.57|47.87|45.47|0
1654673590000|2022-06-08 07:33:10|47.92|45.52|47.92|45.52|47.97|45.57|47.92|45.52|0
1654673600000|2022-06-08 07:33:20|47.97|45.57|48|45.6|48|45.6|47.97|45.57|0
1654673610000|2022-06-08 07:33:30|48.03|45.63|48|45.6|48.03|45.63|47.97|45.57|0
1654673620000|2022-06-08 07:33:40|48.03|45.63|48.03|45.63|48.03|45.63|48.03|45.63|0
1654673630000|2022-06-08 07:33:50|47.97|45.57|47.92|45.52|47.97|45.57|47.87|45.47|0
1654673640000|2022-06-08 07:34:00|47.87|45.47|47.92|45.52|47.92|45.52|47.87|45.47|0
1654673650000|2022-06-08 07:34:10|47.81|45.41|47.81|45.41|47.87|45.47|47.81|45.41|0
1654673660000|2022-06-08 07:34:20|47.94|45.54|47.87|45.47|47.94|45.54|47.87|45.47|0
1654673670000|2022-06-08 07:34:30|47.81|45.41|47.81|45.41|47.81|45.41|47.81|45.41|0
1654673680000|2022-06-08 07:34:40|47.87|45.47|47.84|45.44|47.92|45.52|47.84|45.44|0
1654673690000|2022-06-08 07:34:50|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1654673700000|2022-06-08 07:35:00|47.87|45.47|47.87|45.47|47.87|45.47|47.81|45.41|0
1654673710000|2022-06-08 07:35:10|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1654673720000|2022-06-08 07:35:20|47.87|45.47|47.86|45.46|47.87|45.47|47.84|45.44|0
1654673730000|2022-06-08 07:35:30|47.81|45.41|47.76|45.36|47.81|45.41|47.76|45.36|0
1654673740000|2022-06-08 07:35:40|47.73|45.33|47.65|45.25|47.76|45.36|47.65|45.25|0
1654673750000|2022-06-08 07:35:50|47.71|45.31|47.76|45.36|47.76|45.36|47.71|45.31|0
1654673760000|2022-06-08 07:36:00|47.65|45.25|47.55|45.15|47.71|45.31|47.55|45.15|0
1654673770000|2022-06-08 07:36:10|47.49|45.09|47.49|45.09|47.55|45.15|47.49|45.09|0
1654673780000|2022-06-08 07:36:20|47.39|44.99|47.39|44.99|47.39|44.99|47.34|44.94|0
1654673790000|2022-06-08 07:36:30|47.34|44.94|47.39|44.99|47.39|44.99|47.34|44.94|0
1654673800000|2022-06-08 07:36:40|47.44|45.04|47.55|45.15|47.55|45.15|47.44|45.04|0
1654673810000|2022-06-08 07:36:50|47.6|45.2|47.65|45.25|47.65|45.25|47.6|45.2|0
1654673820000|2022-06-08 07:37:00|47.71|45.31|47.65|45.25|47.71|45.31|47.65|45.25|0
1654673830000|2022-06-08 07:37:10|47.68|45.28|47.65|45.25|47.71|45.31|47.65|45.25|0
1654673840000|2022-06-08 07:37:20|47.6|45.2|47.57|45.17|47.6|45.2|47.55|45.15|0
1654673850000|2022-06-08 07:37:30|47.6|45.2|47.55|45.15|47.6|45.2|47.49|45.09|0
1654673870000|2022-06-08 07:37:50|47.49|45.09|47.62|45.22|47.65|45.25|47.49|45.09|0
1654673880000|2022-06-08 07:38:00|47.6|45.2|47.57|45.17|47.6|45.2|47.55|45.15|0
1654673890000|2022-06-08 07:38:10|47.6|45.2|47.76|45.36|47.76|45.36|47.6|45.2|0
1654673900000|2022-06-08 07:38:20|47.81|45.41|47.81|45.41|47.86|45.46|47.81|45.41|0
1654673910000|2022-06-08 07:38:30|47.86|45.46|47.76|45.36|47.86|45.46|47.76|45.36|0
1654673920000|2022-06-08 07:38:40|47.81|45.41|47.76|45.36|47.81|45.41|47.76|45.36|0
1654673930000|2022-06-08 07:38:50|47.86|45.46|47.92|45.52|47.92|45.52|47.86|45.46|0
1654673940000|2022-06-08 07:39:00|47.86|45.46|47.81|45.41|47.86|45.46|47.81|45.41|0
1654673950000|2022-06-08 07:39:10|47.76|45.36|47.81|45.41|47.81|45.41|47.76|45.36|0
1654673960000|2022-06-08 07:39:20|47.86|45.46|47.81|45.41|47.86|45.46|47.81|45.41|0
1654673970000|2022-06-08 07:39:30|47.86|45.46|47.97|45.57|47.97|45.57|47.86|45.46|0
1654673980000|2022-06-08 07:39:40|47.92|45.52|48.02|45.62|48.02|45.62|47.92|45.52|0
1654673990000|2022-06-08 07:39:50|48.08|45.68|48.13|45.73|48.13|45.73|48.08|45.68|0
1654674000000|2022-06-08 07:40:00|48.18|45.78|48.24|45.84|48.24|45.84|48.18|45.78|0
1654674010000|2022-06-08 07:40:10|48.29|45.89|48.37|45.97|48.4|46|48.29|45.89|0
1654674020000|2022-06-08 07:40:20|48.4|46|48.45|46.05|48.45|46.05|48.4|46|0
1654674030000|2022-06-08 07:40:30|48.42|46.02|48.5|46.1|48.5|46.1|48.4|46|0
1654674040000|2022-06-08 07:40:40|48.45|46.05|48.45|46.05|48.45|46.05|48.45|46.05|0
1654674050000|2022-06-08 07:40:50|48.48|46.08|48.45|46.05|48.5|46.1|48.45|46.05|0
1654674060000|2022-06-08 07:41:00|48.48|46.08|48.56|46.16|48.56|46.16|48.48|46.08|0
1654674070000|2022-06-08 07:41:10|48.58|46.18|48.56|46.16|48.61|46.21|48.56|46.16|0
1654674080000|2022-06-08 07:41:20|48.58|46.18|48.56|46.16|48.58|46.18|48.56|46.16|0
1654674090000|2022-06-08 07:41:30|48.5|46.1|48.56|46.16|48.56|46.16|48.5|46.1|0
1654674100000|2022-06-08 07:41:40|48.61|46.21|48.53|46.13|48.61|46.21|48.5|46.1|0
1654674110000|2022-06-08 07:41:50|48.5|46.1|48.5|46.1|48.56|46.16|48.5|46.1|0
1654674120000|2022-06-08 07:42:00|48.61|46.21|48.61|46.21|48.61|46.21|48.58|46.18|0
1654674130000|2022-06-08 07:42:10|48.66|46.26|48.66|46.26|48.66|46.26|48.66|46.26|0
1654674140000|2022-06-08 07:42:20|48.61|46.21|48.66|46.26|48.72|46.32|48.61|46.21|0
1654674150000|2022-06-08 07:42:30|48.64|46.24|48.61|46.21|48.66|46.26|48.61|46.21|0
1654674160000|2022-06-08 07:42:40|48.5|46.1|48.4|46|48.5|46.1|48.4|46|0
1654674170000|2022-06-08 07:42:50|48.45|46.05|48.4|46|48.45|46.05|48.4|46|0
1654674180000|2022-06-08 07:43:00|48.42|46.02|48.34|45.94|48.42|46.02|48.34|45.94|0
1654674200000|2022-06-08 07:43:20|48.31|45.91|48.34|45.94|48.34|45.94|48.31|45.91|0
1654674210000|2022-06-08 07:43:30|48.31|45.91|48.26|45.86|48.31|45.91|48.26|45.86|0
1654674220000|2022-06-08 07:43:40|48.29|45.89|48.37|45.97|48.37|45.97|48.29|45.89|0
1654674230000|2022-06-08 07:43:50|48.34|45.94|48.37|45.97|48.39|45.99|48.34|45.94|0
1654674240000|2022-06-08 07:44:00|48.39|45.99|48.29|45.89|48.39|45.99|48.29|45.89|0
1654674250000|2022-06-08 07:44:10|48.34|45.94|48.31|45.91|48.37|45.97|48.31|45.91|0
1654674260000|2022-06-08 07:44:20|48.34|45.94|48.39|45.99|48.39|45.99|48.34|45.94|0
1654674270000|2022-06-08 07:44:30|48.37|45.97|48.34|45.94|48.37|45.97|48.31|45.91|0
1654674280000|2022-06-08 07:44:40|48.29|45.89|48.23|45.83|48.29|45.89|48.23|45.83|0
1654674290000|2022-06-08 07:44:50|48.34|45.94|48.5|46.1|48.56|46.16|48.34|45.94|0
1654674300000|2022-06-08 07:45:00|48.45|46.05|48.39|45.99|48.45|46.05|48.39|45.99|0
1654674310000|2022-06-08 07:45:10|48.45|46.05|48.39|45.99|48.45|46.05|48.39|45.99|0
1654674320000|2022-06-08 07:45:20|48.42|46.02|48.45|46.05|48.55|46.15|48.42|46.02|0
1654674330000|2022-06-08 07:45:30|48.5|46.1|48.58|46.18|48.61|46.21|48.5|46.1|0
1654674340000|2022-06-08 07:45:40|48.55|46.15|48.66|46.26|48.66|46.26|48.55|46.15|0
1654674350000|2022-06-08 07:45:50|48.61|46.21|48.55|46.15|48.61|46.21|48.55|46.15|0
1654674360000|2022-06-08 07:46:00|48.53|46.13|48.53|46.13|48.53|46.13|48.53|46.13|0
1654674370000|2022-06-08 07:46:10|48.5|46.1|48.5|46.1|48.55|46.15|48.5|46.1|0
1654674380000|2022-06-08 07:46:20|48.55|46.15|48.55|46.15|48.61|46.21|48.55|46.15|0
1654674390000|2022-06-08 07:46:30|48.5|46.1|48.58|46.18|48.58|46.18|48.5|46.1|0
1654674400000|2022-06-08 07:46:40|48.5|46.1|48.45|46.05|48.5|46.1|48.45|46.05|0
1654674410000|2022-06-08 07:46:50|48.5|46.1|48.39|45.99|48.5|46.1|48.39|45.99|0
1654674420000|2022-06-08 07:47:00|48.34|45.94|48.39|45.99|48.39|45.99|48.34|45.94|0
1654674430000|2022-06-08 07:47:10|48.34|45.94|48.29|45.89|48.34|45.94|48.29|45.89|0
1654674440000|2022-06-08 07:47:20|48.45|46.05|48.5|46.1|48.5|46.1|48.45|46.05|0
1654674450000|2022-06-08 07:47:30|48.55|46.15|48.39|45.99|48.55|46.15|48.39|45.99|0
1654674460000|2022-06-08 07:47:40|48.45|46.05|48.45|46.05|48.5|46.1|48.45|46.05|0
1654674470000|2022-06-08 07:47:50|48.39|45.99|48.39|45.99|48.39|45.99|48.39|45.99|0
1654674480000|2022-06-08 07:48:00|48.34|45.94|48.45|46.05|48.45|46.05|48.29|45.89|0
1654674490000|2022-06-08 07:48:10|48.39|45.99|48.34|45.94|48.39|45.99|48.34|45.94|0
1654674500000|2022-06-08 07:48:20|48.42|46.02|48.45|46.05|48.45|46.05|48.42|46.02|0
1654674510000|2022-06-08 07:48:30|48.29|45.89|48.34|45.94|48.34|45.94|48.29|45.89|0
1654674520000|2022-06-08 07:48:40|48.29|45.89|48.23|45.83|48.29|45.89|48.18|45.78|0
1654674530000|2022-06-08 07:48:50|48.29|45.89|48.29|45.89|48.29|45.89|48.23|45.83|0
1654674540000|2022-06-08 07:49:00|48.23|45.83|48.07|45.67|48.23|45.83|48.07|45.67|0
1654674550000|2022-06-08 07:49:10|48.15|45.75|48.13|45.73|48.15|45.75|48.13|45.73|0
1654674560000|2022-06-08 07:49:20|48.23|45.83|48.23|45.83|48.23|45.83|48.18|45.78|0
1654674570000|2022-06-08 07:49:30|48.2|45.8|48.23|45.83|48.23|45.83|48.18|45.78|0
1654674580000|2022-06-08 07:49:40|48.18|45.78|48.13|45.73|48.23|45.83|48.13|45.73|0
1654674590000|2022-06-08 07:49:50|48.15|45.75|48.18|45.78|48.18|45.78|48.13|45.73|0
1654674600000|2022-06-08 07:50:00|48.13|45.73|48.29|45.89|48.29|45.89|48.13|45.73|0
1654674610000|2022-06-08 07:50:10|48.34|45.94|48.31|45.91|48.34|45.94|48.29|45.89|0
1654674620000|2022-06-08 07:50:20|48.23|45.83|48.39|45.99|48.39|45.99|48.23|45.83|0
1654674630000|2022-06-08 07:50:30|48.42|46.02|48.45|46.05|48.45|46.05|48.42|46.02|0
1654674640000|2022-06-08 07:50:40|48.42|46.02|48.58|46.18|48.58|46.18|48.39|45.99|0
1654674650000|2022-06-08 07:50:50|48.61|46.21|48.66|46.26|48.66|46.26|48.61|46.21|0
1654674660000|2022-06-08 07:51:00|48.69|46.29|48.79|46.39|48.79|46.39|48.69|46.29|0
1654674670000|2022-06-08 07:51:10|48.77|46.37|48.74|46.34|48.82|46.42|48.74|46.34|0
1654674680000|2022-06-08 07:51:20|48.77|46.37|48.71|46.31|48.77|46.37|48.71|46.31|0
1654674690000|2022-06-08 07:51:30|48.66|46.26|48.77|46.37|48.77|46.37|48.66|46.26|0
1654674700000|2022-06-08 07:51:40|48.71|46.31|48.71|46.31|48.77|46.37|48.71|46.31|0
1654674710000|2022-06-08 07:51:50|48.55|46.15|48.66|46.26|48.66|46.26|48.55|46.15|0
1654674720000|2022-06-08 07:52:00|48.61|46.21|48.71|46.31|48.71|46.31|48.61|46.21|0
1654674730000|2022-06-08 07:52:10|48.77|46.37|48.77|46.37|48.77|46.37|48.71|46.31|0
1654674740000|2022-06-08 07:52:20|48.71|46.31|48.77|46.37|48.77|46.37|48.69|46.29|0
1654674750000|2022-06-08 07:52:30|48.74|46.34|48.66|46.26|48.77|46.37|48.66|46.26|0
1654674760000|2022-06-08 07:52:40|48.61|46.21|48.55|46.15|48.61|46.21|48.55|46.15|0
1654674770000|2022-06-08 07:52:50|48.5|46.1|48.34|45.94|48.5|46.1|48.34|45.94|0
1654674780000|2022-06-08 07:53:00|48.39|45.99|48.39|45.99|48.39|45.99|48.34|45.94|0
1654674790000|2022-06-08 07:53:10|48.36|45.96|48.39|45.99|48.39|45.99|48.34|45.94|0
1654674800000|2022-06-08 07:53:20|48.31|45.91|48.39|45.99|48.39|45.99|48.31|45.91|0
1654674810000|2022-06-08 07:53:30|48.34|45.94|48.42|46.02|48.42|46.02|48.34|45.94|0
1654674820000|2022-06-08 07:53:40|48.44|46.04|48.52|46.12|48.55|46.15|48.44|46.04|0
1654674830000|2022-06-08 07:53:50|48.55|46.15|48.44|46.04|48.55|46.15|48.44|46.04|0
1654674840000|2022-06-08 07:54:00|48.5|46.1|48.5|46.1|48.55|46.15|48.44|46.04|0
1654674850000|2022-06-08 07:54:10|48.55|46.15|48.55|46.15|48.55|46.15|48.55|46.15|0
1654674860000|2022-06-08 07:54:20|48.5|46.1|48.44|46.04|48.5|46.1|48.44|46.04|0
1654674870000|2022-06-08 07:54:30|48.39|45.99|48.34|45.94|48.39|45.99|48.34|45.94|0
1654674880000|2022-06-08 07:54:40|48.28|45.88|48.23|45.83|48.28|45.88|48.23|45.83|0
1654674890000|2022-06-08 07:54:50|48.18|45.78|48.28|45.88|48.28|45.88|48.18|45.78|0
1654674900000|2022-06-08 07:55:00|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1654674910000|2022-06-08 07:55:10|48.23|45.83|48.18|45.78|48.23|45.83|48.18|45.78|0
1654674920000|2022-06-08 07:55:20|48.23|45.83|48.23|45.83|48.23|45.83|48.18|45.78|0
1654674930000|2022-06-08 07:55:30|48.28|45.88|48.2|45.8|48.28|45.88|48.18|45.78|0
1654674940000|2022-06-08 07:55:40|48.18|45.78|48.12|45.72|48.18|45.78|48.12|45.72|0
1654674950000|2022-06-08 07:55:50|48.04|45.64|48.12|45.72|48.12|45.72|48.04|45.64|0
1654674960000|2022-06-08 07:56:00|48.04|45.64|47.96|45.56|48.04|45.64|47.96|45.56|0
1654674970000|2022-06-08 07:56:10|47.91|45.51|47.91|45.51|47.96|45.56|47.91|45.51|0
1654674980000|2022-06-08 07:56:20|47.96|45.56|48.18|45.78|48.18|45.78|47.96|45.56|0
1654674990000|2022-06-08 07:56:30|48.12|45.72|48.23|45.83|48.23|45.83|48.12|45.72|0
1654675000000|2022-06-08 07:56:40|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1654675010000|2022-06-08 07:56:50|48.31|45.91|48.23|45.83|48.31|45.91|48.23|45.83|0
1654675020000|2022-06-08 07:57:00|48.18|45.78|48.23|45.83|48.23|45.83|48.18|45.78|0
1654675030000|2022-06-08 07:57:10|48.18|45.78|48.39|45.99|48.39|45.99|48.18|45.78|0
1654675040000|2022-06-08 07:57:20|48.44|46.04|48.39|45.99|48.44|46.04|48.39|45.99|0
1654675050000|2022-06-08 07:57:30|48.44|46.04|48.5|46.1|48.5|46.1|48.39|45.99|0
1654675060000|2022-06-08 07:57:40|48.52|46.12|48.52|46.12|48.52|46.12|48.5|46.1|0
1654675070000|2022-06-08 07:57:50|48.5|46.1|48.5|46.1|48.5|46.1|48.47|46.07|0
1654675080000|2022-06-08 07:58:00|48.44|46.04|48.44|46.04|48.52|46.12|48.44|46.04|0
1654675090000|2022-06-08 07:58:10|48.41|46.01|48.34|45.94|48.41|46.01|48.34|45.94|0
1654675100000|2022-06-08 07:58:20|48.28|45.88|48.23|45.83|48.28|45.88|48.23|45.83|0
1654675110000|2022-06-08 07:58:30|48.28|45.88|48.34|45.94|48.39|45.99|48.28|45.88|0
1654675120000|2022-06-08 07:58:40|48.23|45.83|48.23|45.83|48.23|45.83|48.17|45.77|0
1654675130000|2022-06-08 07:58:50|48.17|45.77|48.23|45.83|48.28|45.88|48.17|45.77|0
1654675140000|2022-06-08 07:59:00|48.25|45.85|48.23|45.83|48.25|45.85|48.2|45.8|0
1654675150000|2022-06-08 07:59:10|48.17|45.77|48.09|45.69|48.17|45.77|48.01|45.61|0
1654675160000|2022-06-08 07:59:20|48.07|45.67|48.01|45.61|48.07|45.67|48.01|45.61|0
1654675180000|2022-06-08 07:59:40|47.96|45.56|47.96|45.56|47.96|45.56|47.96|45.56|0
1654675190000|2022-06-08 07:59:50|47.91|45.51|47.85|45.45|47.91|45.51|47.85|45.45|0
1654675200000|2022-06-08 08:00:00|47.75|45.35|48.01|45.61|48.01|45.61|47.75|45.35|0
1654675210000|2022-06-08 08:00:10|47.8|45.4|47.75|45.35|47.8|45.4|47.7|45.3|0
1654675220000|2022-06-08 08:00:20|47.7|45.3|47.67|45.27|47.7|45.3|47.59|45.19|0
1654675230000|2022-06-08 08:00:30|47.7|45.3|47.7|45.3|47.7|45.3|47.7|45.3|0
1654675240000|2022-06-08 08:00:40|47.64|45.24|47.59|45.19|47.64|45.24|47.59|45.19|0
1654675250000|2022-06-08 08:00:50|47.64|45.24|47.59|45.19|47.64|45.24|47.59|45.19|0
1654675260000|2022-06-08 08:01:00|47.54|45.14|47.75|45.35|47.75|45.35|47.54|45.14|0
1654675270000|2022-06-08 08:01:10|47.77|45.37|47.75|45.35|47.77|45.37|47.75|45.35|0
1654675280000|2022-06-08 08:01:20|47.77|45.37|47.91|45.51|47.91|45.51|47.77|45.37|0
1654675290000|2022-06-08 08:01:30|47.85|45.45|47.96|45.56|47.96|45.56|47.83|45.43|0
1654675300000|2022-06-08 08:01:40|48.01|45.61|48.07|45.67|48.12|45.72|48.01|45.61|0
1654675310000|2022-06-08 08:01:50|48.09|45.69|48.17|45.77|48.23|45.83|48.09|45.69|0
1654675320000|2022-06-08 08:02:00|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1654675330000|2022-06-08 08:02:10|48.04|45.64|48.17|45.77|48.17|45.77|48.04|45.64|0
1654675340000|2022-06-08 08:02:20|48.23|45.83|48.17|45.77|48.23|45.83|48.17|45.77|0
1654675350000|2022-06-08 08:02:30|48.23|45.83|48.28|45.88|48.28|45.88|48.23|45.83|0
1654675360000|2022-06-08 08:02:40|48.33|45.93|48.23|45.83|48.33|45.93|48.23|45.83|0
1654675370000|2022-06-08 08:02:50|48.28|45.88|48.28|45.88|48.33|45.93|48.28|45.88|0
1654675380000|2022-06-08 08:03:00|48.17|45.77|48.23|45.83|48.23|45.83|48.17|45.77|0
1654675390000|2022-06-08 08:03:10|48.17|45.77|48.23|45.83|48.23|45.83|48.17|45.77|0
1654675400000|2022-06-08 08:03:20|48.2|45.8|48.28|45.88|48.28|45.88|48.2|45.8|0
1654675410000|2022-06-08 08:03:30|48.33|45.93|48.25|45.85|48.33|45.93|48.25|45.85|0
1654675420000|2022-06-08 08:03:40|48.17|45.77|48.12|45.72|48.17|45.77|48.12|45.72|0
1654675430000|2022-06-08 08:03:50|48.01|45.61|48.12|45.72|48.12|45.72|48.01|45.61|0
1654675440000|2022-06-08 08:04:00|48.09|45.69|47.99|45.59|48.09|45.69|47.99|45.59|0
1654675450000|2022-06-08 08:04:10|47.96|45.56|47.96|45.56|47.96|45.56|47.91|45.51|0
1654675460000|2022-06-08 08:04:20|47.93|45.53|48.01|45.61|48.01|45.61|47.91|45.51|0
1654675470000|2022-06-08 08:04:30|48.04|45.64|48.07|45.67|48.07|45.67|48.01|45.61|0
1654675480000|2022-06-08 08:04:40|48.12|45.72|48.12|45.72|48.12|45.72|48.12|45.72|0
1654675490000|2022-06-08 08:04:50|48.07|45.67|48.07|45.67|48.12|45.72|48.07|45.67|0
1654675500000|2022-06-08 08:05:00|48.01|45.61|48.07|45.67|48.07|45.67|48.01|45.61|0
1654675510000|2022-06-08 08:05:10|48.12|45.72|48.01|45.61|48.12|45.72|48.01|45.61|0
1654675520000|2022-06-08 08:05:20|47.96|45.56|47.93|45.53|47.96|45.56|47.93|45.53|0
1654675530000|2022-06-08 08:05:30|47.91|45.51|47.8|45.4|47.91|45.51|47.75|45.35|0
1654675540000|2022-06-08 08:05:40|47.83|45.43|47.91|45.51|47.91|45.51|47.83|45.43|0
1654675550000|2022-06-08 08:05:50|48.01|45.61|47.96|45.56|48.01|45.61|47.96|45.56|0
1654675560000|2022-06-08 08:06:00|48.01|45.61|48.01|45.61|48.01|45.61|47.96|45.56|0
1654675570000|2022-06-08 08:06:10|48.07|45.67|48.01|45.61|48.07|45.67|48.01|45.61|0
1654675580000|2022-06-08 08:06:20|47.96|45.56|47.96|45.56|47.96|45.56|47.96|45.56|0
1654675590000|2022-06-08 08:06:30|48.01|45.61|47.96|45.56|48.01|45.61|47.96|45.56|0
1654675600000|2022-06-08 08:06:40|47.91|45.51|47.91|45.51|47.96|45.56|47.85|45.45|0
1654675610000|2022-06-08 08:06:50|47.85|45.45|47.59|45.19|47.85|45.45|47.59|45.19|0
1654675620000|2022-06-08 08:07:00|47.64|45.24|47.64|45.24|47.64|45.24|47.64|45.24|0
1654675630000|2022-06-08 08:07:10|47.61|45.21|47.64|45.24|47.64|45.24|47.61|45.21|0
1654675640000|2022-06-08 08:07:20|47.53|45.13|47.59|45.19|47.59|45.19|47.53|45.13|0
1654675650000|2022-06-08 08:07:30|47.53|45.13|47.51|45.11|47.53|45.13|47.51|45.11|0
1654675660000|2022-06-08 08:07:40|47.53|45.13|47.53|45.13|47.59|45.19|47.53|45.13|0
1654675670000|2022-06-08 08:07:50|47.59|45.19|47.48|45.08|47.59|45.19|47.48|45.08|0
1654675680000|2022-06-08 08:08:00|47.59|45.19|47.67|45.27|47.69|45.29|47.59|45.19|0
1654675690000|2022-06-08 08:08:10|47.56|45.16|47.64|45.24|47.64|45.24|47.56|45.16|0
1654675700000|2022-06-08 08:08:20|47.69|45.29|47.75|45.35|47.75|45.35|47.69|45.29|0
1654675710000|2022-06-08 08:08:30|47.8|45.4|47.8|45.4|47.85|45.45|47.8|45.4|0
1654675720000|2022-06-08 08:08:40|47.85|45.45|47.96|45.56|48.01|45.61|47.85|45.45|0
1654675730000|2022-06-08 08:08:50|48.01|45.61|48.06|45.66|48.06|45.66|48.01|45.61|0
1654675740000|2022-06-08 08:09:00|48.01|45.61|48.01|45.61|48.04|45.64|48.01|45.61|0
1654675750000|2022-06-08 08:09:10|48.17|45.77|48.17|45.77|48.17|45.77|48.12|45.72|0
1654675760000|2022-06-08 08:09:20|48.12|45.72|48.01|45.61|48.12|45.72|48.01|45.61|0
1654675770000|2022-06-08 08:09:30|48.12|45.72|48.06|45.66|48.17|45.77|48.06|45.66|0
1654675780000|2022-06-08 08:09:40|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1654675790000|2022-06-08 08:09:50|48.06|45.66|48.01|45.61|48.06|45.66|48.01|45.61|0
1654675800000|2022-06-08 08:10:00|48.06|45.66|48.12|45.72|48.12|45.72|48.06|45.66|0
1654675810000|2022-06-08 08:10:10|48.06|45.66|47.96|45.56|48.09|45.69|47.96|45.56|0
1654675820000|2022-06-08 08:10:20|48.01|45.61|48.12|45.72|48.12|45.72|48.01|45.61|0
1654675830000|2022-06-08 08:10:30|48.17|45.77|48.17|45.77|48.17|45.77|48.14|45.74|0
1654675840000|2022-06-08 08:10:40|48.12|45.72|48.28|45.88|48.3|45.9|48.12|45.72|0
1654675850000|2022-06-08 08:10:50|48.33|45.93|48.3|45.9|48.33|45.93|48.3|45.9|0
1654675860000|2022-06-08 08:11:00|48.33|45.93|48.22|45.82|48.33|45.93|48.22|45.82|0
1654675870000|2022-06-08 08:11:10|48.28|45.88|48.28|45.88|48.28|45.88|48.28|45.88|0
1654675880000|2022-06-08 08:11:20|48.33|45.93|48.28|45.88|48.33|45.93|48.28|45.88|0
1654675890000|2022-06-08 08:11:30|48.33|45.93|48.33|45.93|48.33|45.93|48.25|45.85|0
1654675900000|2022-06-08 08:11:40|48.28|45.88|48.28|45.88|48.33|45.93|48.28|45.88|0
1654675910000|2022-06-08 08:11:50|48.22|45.82|48.25|45.85|48.25|45.85|48.22|45.82|0
1654675920000|2022-06-08 08:12:00|48.28|45.88|48.28|45.88|48.28|45.88|48.22|45.82|0
1654675930000|2022-06-08 08:12:10|48.22|45.82|48.22|45.82|48.22|45.82|48.22|45.82|0
1654675940000|2022-06-08 08:12:20|48.25|45.85|48.33|45.93|48.33|45.93|48.25|45.85|0
1654675950000|2022-06-08 08:12:30|48.28|45.88|48.22|45.82|48.28|45.88|48.22|45.82|0
1654675960000|2022-06-08 08:12:40|48.25|45.85|48.38|45.98|48.38|45.98|48.25|45.85|0
1654675970000|2022-06-08 08:12:50|48.33|45.93|48.33|45.93|48.36|45.96|48.33|45.93|0
1654675980000|2022-06-08 08:13:00|48.28|45.88|48.22|45.82|48.28|45.88|48.22|45.82|0
1654675990000|2022-06-08 08:13:10|48.17|45.77|47.96|45.56|48.17|45.77|47.96|45.56|0
1654676000000|2022-06-08 08:13:20|47.8|45.4|47.9|45.5|47.9|45.5|47.8|45.4|0
1654676010000|2022-06-08 08:13:30|47.93|45.53|47.9|45.5|47.93|45.53|47.85|45.45|0
1654676020000|2022-06-08 08:13:40|47.96|45.56|47.9|45.5|47.96|45.56|47.9|45.5|0
1654676030000|2022-06-08 08:13:50|47.96|45.56|47.9|45.5|47.96|45.56|47.9|45.5|0
1654676040000|2022-06-08 08:14:00|47.96|45.56|47.96|45.56|47.96|45.56|47.9|45.5|0
1654676050000|2022-06-08 08:14:10|47.9|45.5|47.96|45.56|47.96|45.56|47.85|45.45|0
1654676060000|2022-06-08 08:14:20|48.01|45.61|48.01|45.61|48.03|45.63|47.96|45.56|0
1654676070000|2022-06-08 08:14:30|48.12|45.72|47.96|45.56|48.12|45.72|47.96|45.56|0
1654676080000|2022-06-08 08:14:40|48.01|45.61|48.01|45.61|48.01|45.61|47.96|45.56|0
1654676090000|2022-06-08 08:14:50|48.11|45.71|48.01|45.61|48.11|45.71|48.01|45.61|0
1654676100000|2022-06-08 08:15:00|47.96|45.56|47.96|45.56|48.01|45.61|47.93|45.53|0
1654676110000|2022-06-08 08:15:10|47.9|45.5|47.96|45.56|48.01|45.61|47.9|45.5|0
1654676120000|2022-06-08 08:15:20|47.9|45.5|47.85|45.45|47.9|45.5|47.8|45.4|0
1654676130000|2022-06-08 08:15:30|47.8|45.4|47.69|45.29|47.8|45.4|47.69|45.29|0
1654676140000|2022-06-08 08:15:40|47.74|45.34|47.69|45.29|47.74|45.34|47.69|45.29|0
1654676150000|2022-06-08 08:15:50|47.74|45.34|47.85|45.45|47.85|45.45|47.74|45.34|0
1654676160000|2022-06-08 08:16:00|47.8|45.4|47.85|45.45|47.85|45.45|47.8|45.4|0
1654676170000|2022-06-08 08:16:10|47.82|45.42|47.69|45.29|47.82|45.42|47.69|45.29|0
1654676180000|2022-06-08 08:16:20|47.74|45.34|47.66|45.26|47.8|45.4|47.66|45.26|0
1654676190000|2022-06-08 08:16:30|47.69|45.29|47.53|45.13|47.69|45.29|47.53|45.13|0
1654676200000|2022-06-08 08:16:40|47.48|45.08|47.32|44.92|47.48|45.08|47.32|44.92|0
1654676210000|2022-06-08 08:16:50|47.37|44.97|47.48|45.08|47.48|45.08|47.37|44.97|0
1654676220000|2022-06-08 08:17:00|47.42|45.02|47.42|45.02|47.42|45.02|47.42|45.02|0
1654676230000|2022-06-08 08:17:10|47.37|44.97|47.21|44.81|47.37|44.97|47.21|44.81|0
1654676240000|2022-06-08 08:17:20|47.27|44.87|47.21|44.81|47.27|44.87|47.16|44.76|0
1654676250000|2022-06-08 08:17:30|47.16|44.76|47.19|44.79|47.19|44.79|47.11|44.71|0
1654676260000|2022-06-08 08:17:40|47.21|44.81|47.16|44.76|47.21|44.81|47.16|44.76|0
1654676270000|2022-06-08 08:17:50|47.21|44.81|47.32|44.92|47.32|44.92|47.21|44.81|0
1654676280000|2022-06-08 08:18:00|47.27|44.87|47.34|44.94|47.34|44.94|47.27|44.87|0
1654676290000|2022-06-08 08:18:10|47.32|44.92|47.27|44.87|47.32|44.92|47.27|44.87|0
1654676300000|2022-06-08 08:18:20|47.21|44.81|47.27|44.87|47.27|44.87|47.21|44.81|0
1654676310000|2022-06-08 08:18:30|47.32|44.92|47.53|45.13|47.53|45.13|47.32|44.92|0
1654676320000|2022-06-08 08:18:40|47.42|45.02|47.48|45.08|47.48|45.08|47.42|45.02|0
1654676330000|2022-06-08 08:18:50|47.58|45.18|47.58|45.18|47.58|45.18|47.55|45.15|0
1654676340000|2022-06-08 08:19:00|47.53|45.13|47.48|45.08|47.53|45.13|47.48|45.08|0
1654676350000|2022-06-08 08:19:10|47.53|45.13|47.48|45.08|47.53|45.13|47.48|45.08|0
1654676360000|2022-06-08 08:19:20|47.53|45.13|47.53|45.13|47.53|45.13|47.48|45.08|0
1654676370000|2022-06-08 08:19:30|47.48|45.08|47.53|45.13|47.53|45.13|47.48|45.08|0
1654676380000|2022-06-08 08:19:40|47.58|45.18|47.53|45.13|47.58|45.18|47.48|45.08|0
1654676390000|2022-06-08 08:19:50|47.63|45.23|47.61|45.21|47.69|45.29|47.61|45.21|0
1654676400000|2022-06-08 08:20:00|47.63|45.23|47.69|45.29|47.74|45.34|47.63|45.23|0
1654676410000|2022-06-08 08:20:10|47.63|45.23|47.63|45.23|47.63|45.23|47.58|45.18|0
1654676420000|2022-06-08 08:20:20|47.58|45.18|47.53|45.13|47.63|45.23|47.53|45.13|0
1654676430000|2022-06-08 08:20:30|47.58|45.18|47.53|45.13|47.58|45.18|47.53|45.13|0
1654676440000|2022-06-08 08:20:40|47.58|45.18|47.48|45.08|47.58|45.18|47.48|45.08|0
1654676450000|2022-06-08 08:20:50|47.42|45.02|47.42|45.02|47.48|45.08|47.42|45.02|0
1654676460000|2022-06-08 08:21:00|47.48|45.08|47.48|45.08|47.48|45.08|47.42|45.02|0
1654676470000|2022-06-08 08:21:10|47.42|45.02|47.53|45.13|47.53|45.13|47.42|45.02|0
1654676480000|2022-06-08 08:21:20|47.5|45.1|47.5|45.1|47.5|45.1|47.48|45.08|0
1654676490000|2022-06-08 08:21:30|47.84|45.44|47.84|45.44|47.84|45.44|47.81|45.41|0
1654676500000|2022-06-08 08:21:40|47.79|45.39|47.81|45.41|47.81|45.41|47.79|45.39|0
1654676510000|2022-06-08 08:21:50|47.9|45.5|48|45.6|48|45.6|47.9|45.5|0
1654676520000|2022-06-08 08:22:00|47.95|45.55|48.03|45.63|48.03|45.63|47.95|45.55|0
1654676530000|2022-06-08 08:22:10|48|45.6|48|45.6|48|45.6|47.95|45.55|0
1654676540000|2022-06-08 08:22:20|48.05|45.65|48|45.6|48.05|45.65|48|45.6|0
1654676550000|2022-06-08 08:22:30|48.05|45.65|48.21|45.81|48.27|45.87|48|45.6|0
1654676560000|2022-06-08 08:22:40|48.16|45.76|48.32|45.92|48.32|45.92|48.16|45.76|0
1654676570000|2022-06-08 08:22:50|48.37|45.97|48.37|45.97|48.43|46.03|48.37|45.97|0
1654676580000|2022-06-08 08:23:00|48.48|46.08|48.56|46.16|48.56|46.16|48.48|46.08|0
1654676590000|2022-06-08 08:23:10|48.59|46.19|48.48|46.08|48.59|46.19|48.48|46.08|0
1654676600000|2022-06-08 08:23:20|48.51|46.11|48.64|46.24|48.64|46.24|48.51|46.11|0
1654676610000|2022-06-08 08:23:30|48.61|46.21|48.7|46.3|48.7|46.3|48.61|46.21|0
1654676620000|2022-06-08 08:23:40|48.67|46.27|48.7|46.3|48.75|46.35|48.67|46.27|0
1654676630000|2022-06-08 08:23:50|48.75|46.35|48.8|46.4|48.8|46.4|48.75|46.35|0
1654676640000|2022-06-08 08:24:00|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1654676660000|2022-06-08 08:24:20|48.7|46.3|48.75|46.35|48.75|46.35|48.7|46.3|0
1654676670000|2022-06-08 08:24:30|48.8|46.4|48.75|46.35|48.8|46.4|48.75|46.35|0
1654676680000|2022-06-08 08:24:40|48.69|46.29|48.72|46.32|48.72|46.32|48.69|46.29|0
1654676690000|2022-06-08 08:24:50|48.75|46.35|48.69|46.29|48.75|46.35|48.69|46.29|0
1654676710000|2022-06-08 08:25:10|48.75|46.35|48.64|46.24|48.75|46.35|48.64|46.24|0
1654676720000|2022-06-08 08:25:20|48.69|46.29|48.61|46.21|48.69|46.29|48.61|46.21|0
1654676730000|2022-06-08 08:25:30|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1654676750000|2022-06-08 08:25:50|48.69|46.29|48.64|46.24|48.69|46.29|48.64|46.24|0
1654676760000|2022-06-08 08:26:00|48.59|46.19|48.64|46.24|48.64|46.24|48.59|46.19|0
1654676770000|2022-06-08 08:26:10|48.67|46.27|48.53|46.13|48.67|46.27|48.53|46.13|0
1654676780000|2022-06-08 08:26:20|48.56|46.16|48.61|46.21|48.64|46.24|48.56|46.16|0
1654676790000|2022-06-08 08:26:30|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1654676820000|2022-06-08 08:27:00|48.53|46.13|48.53|46.13|48.53|46.13|48.53|46.13|0
1654676850000|2022-06-08 08:27:30|48.48|46.08|48.45|46.05|48.48|46.08|48.43|46.03|0
1654676860000|2022-06-08 08:27:40|48.59|46.19|48.59|46.19|48.59|46.19|48.53|46.13|0
1654676870000|2022-06-08 08:27:50|48.64|46.24|48.64|46.24|48.69|46.29|48.64|46.24|0
1654676880000|2022-06-08 08:28:00|48.61|46.21|48.61|46.21|48.61|46.21|48.61|46.21|0
1654676890000|2022-06-08 08:28:10|48.59|46.19|48.64|46.24|48.64|46.24|48.59|46.19|0
1654676900000|2022-06-08 08:28:20|48.69|46.29|48.85|46.45|48.85|46.45|48.69|46.29|0
1654676910000|2022-06-08 08:28:30|48.83|46.43|48.91|46.51|48.91|46.51|48.83|46.43|0
1654676920000|2022-06-08 08:28:40|48.96|46.56|48.85|46.45|48.96|46.56|48.85|46.45|0
1654676930000|2022-06-08 08:28:50|48.91|46.51|48.85|46.45|48.91|46.51|48.85|46.45|0
1654676940000|2022-06-08 08:29:00|48.8|46.4|48.85|46.45|48.85|46.45|48.8|46.4|0
1654676950000|2022-06-08 08:29:10|48.91|46.51|48.96|46.56|48.96|46.56|48.91|46.51|0
1654676960000|2022-06-08 08:29:20|49.02|46.62|49.02|46.62|49.02|46.62|49.02|46.62|0
1654676970000|2022-06-08 08:29:30|48.96|46.56|48.91|46.51|48.96|46.56|48.91|46.51|0
1654676980000|2022-06-08 08:29:40|48.93|46.53|48.91|46.51|48.96|46.56|48.91|46.51|0
1654676990000|2022-06-08 08:29:50|48.96|46.56|48.96|46.56|48.96|46.56|48.96|46.56|0
1654677000000|2022-06-08 08:30:00|49.02|46.62|49.02|46.62|49.02|46.62|48.99|46.59|0
1654677010000|2022-06-08 08:30:10|49.12|46.72|49.07|46.67|49.12|46.72|49.02|46.62|0
1654677020000|2022-06-08 08:30:20|49.02|46.62|49.02|46.62|49.02|46.62|49.02|46.62|0
1654677030000|2022-06-08 08:30:30|49.07|46.67|48.96|46.56|49.07|46.67|48.96|46.56|0
1654677040000|2022-06-08 08:30:40|48.91|46.51|48.96|46.56|48.96|46.56|48.85|46.45|0
1654677050000|2022-06-08 08:30:50|48.91|46.51|48.88|46.48|48.91|46.51|48.85|46.45|0
1654677060000|2022-06-08 08:31:00|48.91|46.51|48.91|46.51|48.91|46.51|48.91|46.51|0
1654677070000|2022-06-08 08:31:10|48.85|46.45|48.85|46.45|48.85|46.45|48.83|46.43|0
1654677080000|2022-06-08 08:31:20|48.8|46.4|48.85|46.45|48.85|46.45|48.8|46.4|0
1654677090000|2022-06-08 08:31:30|48.8|46.4|48.83|46.43|48.83|46.43|48.8|46.4|0
1654677100000|2022-06-08 08:31:40|48.8|46.4|48.85|46.45|48.85|46.45|48.8|46.4|0
1654677110000|2022-06-08 08:31:50|48.91|46.51|48.91|46.51|48.91|46.51|48.91|46.51|0
1654677120000|2022-06-08 08:32:00|48.96|46.56|49.01|46.61|49.01|46.61|48.96|46.56|0
1654677130000|2022-06-08 08:32:10|48.96|46.56|48.96|46.56|48.96|46.56|48.91|46.51|0
1654677140000|2022-06-08 08:32:20|49.01|46.61|49.07|46.67|49.07|46.67|49.01|46.61|0
1654677150000|2022-06-08 08:32:30|49.01|46.61|48.96|46.56|49.01|46.61|48.96|46.56|0
1654677160000|2022-06-08 08:32:40|49.01|46.61|48.96|46.56|49.01|46.61|48.96|46.56|0
1654677170000|2022-06-08 08:32:50|48.91|46.51|48.91|46.51|48.91|46.51|48.91|46.51|0
1654677180000|2022-06-08 08:33:00|48.96|46.56|49.01|46.61|49.01|46.61|48.96|46.56|0
1654677190000|2022-06-08 08:33:10|48.96|46.56|49.01|46.61|49.01|46.61|48.96|46.56|0
1654677200000|2022-06-08 08:33:20|49.07|46.67|48.99|46.59|49.07|46.67|48.99|46.59|0
1654677210000|2022-06-08 08:33:30|48.96|46.56|48.99|46.59|49.01|46.61|48.96|46.56|0
1654677220000|2022-06-08 08:33:40|48.96|46.56|48.91|46.51|48.96|46.56|48.91|46.51|0
1654677230000|2022-06-08 08:33:50|48.85|46.45|48.93|46.53|48.93|46.53|48.85|46.45|0
1654677240000|2022-06-08 08:34:00|48.96|46.56|48.96|46.56|49.01|46.61|48.96|46.56|0
1654677250000|2022-06-08 08:34:10|48.91|46.51|49.01|46.61|49.01|46.61|48.91|46.51|0
1654677260000|2022-06-08 08:34:20|48.99|46.59|48.96|46.56|49.07|46.67|48.96|46.56|0
1654677270000|2022-06-08 08:34:30|48.93|46.53|48.96|46.56|48.96|46.56|48.93|46.53|0
1654677280000|2022-06-08 08:34:40|48.99|46.59|49.01|46.61|49.01|46.61|48.96|46.56|0
1654677290000|2022-06-08 08:34:50|49.07|46.67|49.07|46.67|49.07|46.67|49.01|46.61|0
1654677300000|2022-06-08 08:35:00|49.12|46.72|49.12|46.72|49.12|46.72|49.07|46.67|0
1654677310000|2022-06-08 08:35:10|49.18|46.78|49.28|46.88|49.28|46.88|49.18|46.78|0
1654677320000|2022-06-08 08:35:20|49.34|46.94|49.5|47.1|49.5|47.1|49.34|46.94|0
1654677330000|2022-06-08 08:35:30|49.45|47.05|49.45|47.05|49.45|47.05|49.45|47.05|0
1654677340000|2022-06-08 08:35:40|49.53|47.13|49.5|47.1|49.53|47.13|49.5|47.1|0
1654677350000|2022-06-08 08:35:50|49.45|47.05|49.39|46.99|49.45|47.05|49.36|46.96|0
1654677360000|2022-06-08 08:36:00|49.45|47.05|49.28|46.88|49.45|47.05|49.28|46.88|0
1654677380000|2022-06-08 08:36:20|49.34|46.94|49.39|46.99|49.39|46.99|49.34|46.94|0
1654677390000|2022-06-08 08:36:30|49.45|47.05|49.5|47.1|49.5|47.1|49.45|47.05|0
1654677400000|2022-06-08 08:36:40|49.45|47.05|49.5|47.1|49.5|47.1|49.45|47.05|0
1654677410000|2022-06-08 08:36:50|49.56|47.16|49.53|47.13|49.56|47.16|49.53|47.13|0
1654677420000|2022-06-08 08:37:00|49.61|47.21|49.45|47.05|49.61|47.21|49.45|47.05|0
1654677430000|2022-06-08 08:37:10|49.39|46.99|49.45|47.05|49.45|47.05|49.39|46.99|0
1654677440000|2022-06-08 08:37:20|49.39|46.99|49.34|46.94|49.39|46.99|49.31|46.91|0
1654677450000|2022-06-08 08:37:30|49.31|46.91|49.34|46.94|49.34|46.94|49.31|46.91|0
1654677460000|2022-06-08 08:37:40|49.39|46.99|49.39|46.99|49.39|46.99|49.36|46.96|0
1654677480000|2022-06-08 08:38:00|49.34|46.94|49.28|46.88|49.34|46.94|49.28|46.88|0
1654677490000|2022-06-08 08:38:10|49.34|46.94|49.39|46.99|49.39|46.99|49.34|46.94|0
1654677500000|2022-06-08 08:38:20|49.45|47.05|49.5|47.1|49.5|47.1|49.45|47.05|0
1654677510000|2022-06-08 08:38:30|49.39|46.99|49.39|46.99|49.5|47.1|49.39|46.99|0
1654677520000|2022-06-08 08:38:40|49.5|47.1|49.5|47.1|49.53|47.13|49.5|47.1|0
1654677530000|2022-06-08 08:38:50|49.55|47.15|49.61|47.21|49.61|47.21|49.55|47.15|0
1654677540000|2022-06-08 08:39:00|49.55|47.15|49.5|47.1|49.55|47.15|49.45|47.05|0
1654677550000|2022-06-08 08:39:10|49.45|47.05|49.47|47.07|49.47|47.07|49.45|47.05|0
1654677560000|2022-06-08 08:39:20|49.55|47.15|49.39|46.99|49.55|47.15|49.39|46.99|0
1654677580000|2022-06-08 08:39:40|49.34|46.94|49.28|46.88|49.34|46.94|49.28|46.88|0
1654677590000|2022-06-08 08:39:50|49.23|46.83|49.23|46.83|49.28|46.88|49.23|46.83|0
1654677600000|2022-06-08 08:40:00|49.17|46.77|49.17|46.77|49.17|46.77|49.17|46.77|0
1654677610000|2022-06-08 08:40:10|49.23|46.83|49.17|46.77|49.23|46.83|49.17|46.77|0
1654677620000|2022-06-08 08:40:20|49.15|46.75|49.12|46.72|49.17|46.77|49.12|46.72|0
1654677630000|2022-06-08 08:40:30|49.01|46.61|49.07|46.67|49.07|46.67|49.01|46.61|0
1654677650000|2022-06-08 08:40:50|49.12|46.72|49.17|46.77|49.17|46.77|49.09|46.69|0
1654677660000|2022-06-08 08:41:00|49.07|46.67|48.96|46.56|49.07|46.67|48.96|46.56|0
1654677670000|2022-06-08 08:41:10|49.01|46.61|49.01|46.61|49.01|46.61|48.96|46.56|0
1654677680000|2022-06-08 08:41:20|48.96|46.56|49.07|46.67|49.07|46.67|48.96|46.56|0
1654677690000|2022-06-08 08:41:30|49.12|46.72|49.12|46.72|49.12|46.72|49.12|46.72|0
1654677700000|2022-06-08 08:41:40|49.2|46.8|49.23|46.83|49.23|46.83|49.2|46.8|0
1654677710000|2022-06-08 08:41:50|49.17|46.77|49.23|46.83|49.28|46.88|49.17|46.77|0
1654677720000|2022-06-08 08:42:00|49.17|46.77|49.17|46.77|49.17|46.77|49.17|46.77|0
1654677730000|2022-06-08 08:42:10|49.12|46.72|49.12|46.72|49.12|46.72|49.12|46.72|0
1654677740000|2022-06-08 08:42:20|49.17|46.77|49.12|46.72|49.17|46.77|49.12|46.72|0
1654677750000|2022-06-08 08:42:30|49.14|46.74|49.23|46.83|49.23|46.83|49.14|46.74|0
1654677760000|2022-06-08 08:42:40|49.28|46.88|49.23|46.83|49.28|46.88|49.23|46.83|0
1654677780000|2022-06-08 08:43:00|49.28|46.88|49.23|46.83|49.28|46.88|49.23|46.83|0
1654677810000|2022-06-08 08:43:30|49.28|46.88|49.23|46.83|49.28|46.88|49.23|46.83|0
1654677820000|2022-06-08 08:43:40|49.17|46.77|49.17|46.77|49.17|46.77|49.17|46.77|0
1654677830000|2022-06-08 08:43:50|49.12|46.72|49.17|46.77|49.17|46.77|49.12|46.72|0
1654677840000|2022-06-08 08:44:00|49.23|46.83|49.23|46.83|49.23|46.83|49.23|46.83|0
1654677850000|2022-06-08 08:44:10|49.2|46.8|49.2|46.8|49.2|46.8|49.2|46.8|0
1654677860000|2022-06-08 08:44:20|49.23|46.83|49.25|46.85|49.25|46.85|49.2|46.8|0
1654677870000|2022-06-08 08:44:30|49.28|46.88|49.25|46.85|49.28|46.88|49.25|46.85|0
1654677880000|2022-06-08 08:44:40|49.28|46.88|49.31|46.91|49.31|46.91|49.28|46.88|0
1654677890000|2022-06-08 08:44:50|49.28|46.88|49.31|46.91|49.31|46.91|49.28|46.88|0
1654677900000|2022-06-08 08:45:00|49.33|46.93|49.33|46.93|49.33|46.93|49.31|46.91|0
1654677910000|2022-06-08 08:45:10|49.28|46.88|49.31|46.91|49.31|46.91|49.28|46.88|0
1654677920000|2022-06-08 08:45:20|49.33|46.93|49.33|46.93|49.33|46.93|49.33|46.93|0
1654677930000|2022-06-08 08:45:30|49.39|46.99|49.33|46.93|49.39|46.99|49.33|46.93|0
1654677940000|2022-06-08 08:45:40|49.36|46.96|49.36|46.96|49.36|46.96|49.36|46.96|0
1654677950000|2022-06-08 08:45:50|49.33|46.93|49.33|46.93|49.33|46.93|49.33|46.93|0
1654677960000|2022-06-08 08:46:00|49.39|46.99|49.39|46.99|49.39|46.99|49.39|46.99|0
1654677970000|2022-06-08 08:46:10|49.75|47.35|49.86|47.46|49.86|47.46|49.75|47.35|0
1654677980000|2022-06-08 08:46:20|49.69|47.29|49.75|47.35|49.75|47.35|49.69|47.29|0
1654677990000|2022-06-08 08:46:30|49.77|47.37|49.77|47.37|49.83|47.43|49.77|47.37|0
1654678000000|2022-06-08 08:46:40|49.8|47.4|49.8|47.4|49.8|47.4|49.8|47.4|0
1654678010000|2022-06-08 08:46:50|49.83|47.43|49.91|47.51|49.91|47.51|49.83|47.43|0
1654678020000|2022-06-08 08:47:00|49.56|47.16|48.66|46.26|49.56|47.16|48.66|46.26|0
1654678030000|2022-06-08 08:47:10|48.58|46.18|49.51|47.11|49.51|47.11|48.58|46.18|0
1654678050000|2022-06-08 08:47:30|49.45|47.05|49.4|47|49.45|47.05|49.4|47|0
1654678070000|2022-06-08 08:47:50|49.43|47.03|49.4|47|49.43|47.03|49.4|47|0
1654678080000|2022-06-08 08:48:00|49.35|46.95|49.35|46.95|49.37|46.97|49.35|46.95|0
1654678090000|2022-06-08 08:48:10|49.29|46.89|49.24|46.84|49.29|46.89|49.24|46.84|0
1654678100000|2022-06-08 08:48:20|49.13|46.73|49.07|46.67|49.13|46.73|49.07|46.67|0
1654678110000|2022-06-08 08:48:30|49.1|46.7|49.07|46.67|49.1|46.7|49.07|46.67|0
1654678120000|2022-06-08 08:48:40|48.97|46.57|49.07|46.67|49.07|46.67|48.91|46.51|0
1654678130000|2022-06-08 08:48:50|49.13|46.73|49.13|46.73|49.13|46.73|49.07|46.67|0
1654678140000|2022-06-08 08:49:00|49.18|46.78|49.35|46.95|49.35|46.95|49.18|46.78|0
1654678150000|2022-06-08 08:49:10|49.29|46.89|49.24|46.84|49.29|46.89|49.18|46.78|0
1654678160000|2022-06-08 08:49:20|49.18|46.78|49.21|46.81|49.24|46.84|49.18|46.78|0
1654678170000|2022-06-08 08:49:30|49.18|46.78|49.13|46.73|49.18|46.78|49.07|46.67|0
1654678180000|2022-06-08 08:49:40|49.18|46.78|49.18|46.78|49.18|46.78|49.18|46.78|0
1654678200000|2022-06-08 08:50:00|49.21|46.81|49.24|46.84|49.24|46.84|49.21|46.81|0
1654678210000|2022-06-08 08:50:10|49.13|46.73|49.1|46.7|49.13|46.73|49.05|46.65|0
1654678220000|2022-06-08 08:50:20|49.07|46.67|49.07|46.67|49.1|46.7|49.07|46.67|0
1654678230000|2022-06-08 08:50:30|49.13|46.73|49.07|46.67|49.13|46.73|49.07|46.67|0
1654678240000|2022-06-08 08:50:40|49.13|46.73|49.18|46.78|49.18|46.78|49.07|46.67|0
1654678250000|2022-06-08 08:50:50|49.02|46.62|48.91|46.51|49.02|46.62|48.91|46.51|0
1654678260000|2022-06-08 08:51:00|48.97|46.57|48.91|46.51|48.97|46.57|48.91|46.51|0
1654678270000|2022-06-08 08:51:10|48.94|46.54|48.99|46.59|48.99|46.59|48.94|46.54|0
1654678280000|2022-06-08 08:51:20|49.02|46.62|49.02|46.62|49.02|46.62|49.02|46.62|0
1654678290000|2022-06-08 08:51:30|49.07|46.67|49.13|46.73|49.13|46.73|49.07|46.67|0
1654678300000|2022-06-08 08:51:40|49.07|46.67|49.02|46.62|49.07|46.67|49.02|46.62|0
1654678310000|2022-06-08 08:51:50|48.99|46.59|48.99|46.59|48.99|46.59|48.99|46.59|0
1654678320000|2022-06-08 08:52:00|49.13|46.73|49.13|46.73|49.13|46.73|49.1|46.7|0
1654678330000|2022-06-08 08:52:10|49.07|46.67|48.91|46.51|49.07|46.67|48.91|46.51|0
1654678340000|2022-06-08 08:52:20|48.94|46.54|48.97|46.57|48.99|46.59|48.94|46.54|0
1654678350000|2022-06-08 08:52:30|48.99|46.59|48.94|46.54|48.99|46.59|48.94|46.54|0
1654678360000|2022-06-08 08:52:40|48.96|46.56|48.96|46.56|49.02|46.62|48.96|46.56|0
1654678370000|2022-06-08 08:52:50|48.86|46.46|48.91|46.51|48.91|46.51|48.86|46.46|0
1654678380000|2022-06-08 08:53:00|48.86|46.46|48.8|46.4|48.86|46.46|48.8|46.4|0
1654678390000|2022-06-08 08:53:10|48.75|46.35|48.75|46.35|48.75|46.35|48.7|46.3|0
1654678400000|2022-06-08 08:53:20|48.8|46.4|48.96|46.56|48.96|46.56|48.8|46.4|0
1654678410000|2022-06-08 08:53:30|49.07|46.67|49.07|46.67|49.13|46.73|49.02|46.62|0
1654678420000|2022-06-08 08:53:40|49.1|46.7|49.18|46.78|49.18|46.78|49.1|46.7|0
1654678430000|2022-06-08 08:53:50|49.13|46.73|49.18|46.78|49.18|46.78|49.13|46.73|0
1654678440000|2022-06-08 08:54:00|49.13|46.73|49.18|46.78|49.18|46.78|49.13|46.73|0
1654678450000|2022-06-08 08:54:10|49.23|46.83|49.29|46.89|49.29|46.89|49.23|46.83|0
1654678460000|2022-06-08 08:54:20|49.34|46.94|49.45|47.05|49.45|47.05|49.34|46.94|0
1654678470000|2022-06-08 08:54:30|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1654678480000|2022-06-08 08:54:40|49.45|47.05|49.34|46.94|49.45|47.05|49.34|46.94|0
1654678490000|2022-06-08 08:54:50|49.4|47|49.34|46.94|49.4|47|49.34|46.94|0
1654678500000|2022-06-08 08:55:00|49.29|46.89|49.18|46.78|49.29|46.89|49.18|46.78|0
1654678510000|2022-06-08 08:55:10|49.23|46.83|49.23|46.83|49.23|46.83|49.23|46.83|0
1654678520000|2022-06-08 08:55:20|49.21|46.81|49.07|46.67|49.21|46.81|49.07|46.67|0
1654678530000|2022-06-08 08:55:30|49.02|46.62|49.07|46.67|49.13|46.73|49.02|46.62|0
1654678540000|2022-06-08 08:55:40|49.02|46.62|48.91|46.51|49.02|46.62|48.91|46.51|0
1654678560000|2022-06-08 08:56:00|48.86|46.46|48.83|46.43|48.86|46.46|48.75|46.35|0
1654678570000|2022-06-08 08:56:10|48.72|46.32|48.69|46.29|48.72|46.32|48.69|46.29|0
1654678580000|2022-06-08 08:56:20|48.8|46.4|48.86|46.46|48.86|46.46|48.8|46.4|0
1654678590000|2022-06-08 08:56:30|48.8|46.4|48.96|46.56|48.96|46.56|48.8|46.4|0
1654678600000|2022-06-08 08:56:40|48.91|46.51|48.96|46.56|48.96|46.56|48.91|46.51|0
1654678610000|2022-06-08 08:56:50|49.02|46.62|49.02|46.62|49.02|46.62|49.02|46.62|0
1654678620000|2022-06-08 08:57:00|48.96|46.56|48.86|46.46|49.07|46.67|48.86|46.46|0
1654678630000|2022-06-08 08:57:10|48.91|46.51|48.88|46.48|48.91|46.51|48.88|46.48|0
1654678640000|2022-06-08 08:57:20|48.91|46.51|48.86|46.46|48.91|46.51|48.75|46.35|0
1654678650000|2022-06-08 08:57:30|48.91|46.51|48.91|46.51|48.96|46.56|48.91|46.51|0
1654678660000|2022-06-08 08:57:40|48.86|46.46|48.75|46.35|48.86|46.46|48.75|46.35|0
1654678670000|2022-06-08 08:57:50|48.86|46.46|48.8|46.4|48.86|46.46|48.8|46.4|0
1654678680000|2022-06-08 08:58:00|48.85|46.45|48.85|46.45|48.85|46.45|48.8|46.4|0
1654678690000|2022-06-08 08:58:10|48.91|46.51|48.93|46.53|48.93|46.53|48.91|46.51|0
1654678700000|2022-06-08 08:58:20|48.85|46.45|48.83|46.43|48.85|46.45|48.83|46.43|0
1654678710000|2022-06-08 08:58:30|48.77|46.37|48.88|46.48|48.91|46.51|48.77|46.37|0
1654678720000|2022-06-08 08:58:40|48.85|46.45|48.8|46.4|48.85|46.45|48.8|46.4|0
1654678730000|2022-06-08 08:58:50|48.85|46.45|48.83|46.43|48.85|46.45|48.83|46.43|0
1654678740000|2022-06-08 08:59:00|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1654678750000|2022-06-08 08:59:10|48.91|46.51|48.85|46.45|48.91|46.51|48.85|46.45|0
1654678760000|2022-06-08 08:59:20|48.91|46.51|48.91|46.51|48.91|46.51|48.91|46.51|0
1654678770000|2022-06-08 08:59:30|48.88|46.48|48.91|46.51|48.91|46.51|48.88|46.48|0
1654678780000|2022-06-08 08:59:40|48.88|46.48|48.85|46.45|48.88|46.48|48.83|46.43|0
1654678790000|2022-06-08 08:59:50|48.91|46.51|48.93|46.53|48.93|46.53|48.88|46.48|0
1654678800000|2022-06-08 09:00:00|48.91|46.51|48.83|46.43|48.91|46.51|48.83|46.43|0
1654678810000|2022-06-08 09:00:10|48.8|46.4|48.91|46.51|48.91|46.51|48.8|46.4|0
1654678820000|2022-06-08 09:00:20|48.85|46.45|48.85|46.45|48.85|46.45|48.83|46.43|0
1654678830000|2022-06-08 09:00:30|48.88|46.48|48.88|46.48|48.88|46.48|48.88|46.48|0
1654678840000|2022-06-08 09:00:40|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1654678850000|2022-06-08 09:00:50|48.88|46.48|48.91|46.51|48.93|46.53|48.88|46.48|0
1654678860000|2022-06-08 09:01:00|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1654678870000|2022-06-08 09:01:10|48.91|46.51|48.88|46.48|48.91|46.51|48.88|46.48|0
1654678880000|2022-06-08 09:01:20|48.85|46.45|48.85|46.45|48.91|46.51|48.85|46.45|0
1654678890000|2022-06-08 09:01:30|48.91|46.51|48.77|46.37|48.91|46.51|48.77|46.37|0
1654678900000|2022-06-08 09:01:40|48.8|46.4|48.77|46.37|48.8|46.4|48.77|46.37|0
1654678910000|2022-06-08 09:01:50|48.75|46.35|48.85|46.45|48.85|46.45|48.75|46.35|0
1654678920000|2022-06-08 09:02:00|48.83|46.43|48.64|46.24|48.83|46.43|48.64|46.24|0
1654678930000|2022-06-08 09:02:10|48.69|46.29|48.75|46.35|48.75|46.35|48.69|46.29|0
1654678940000|2022-06-08 09:02:20|48.69|46.29|48.75|46.35|48.75|46.35|48.69|46.29|0
1654678950000|2022-06-08 09:02:30|48.66|46.26|48.64|46.24|48.69|46.29|48.64|46.24|0
1654678960000|2022-06-08 09:02:40|48.72|46.32|48.69|46.29|48.75|46.35|48.69|46.29|0
1654678970000|2022-06-08 09:02:50|48.8|46.4|48.91|46.51|48.91|46.51|48.8|46.4|0
1654678980000|2022-06-08 09:03:00|48.93|46.53|48.99|46.59|49.07|46.67|48.93|46.53|0
1654678990000|2022-06-08 09:03:10|49.01|46.61|49.04|46.64|49.04|46.64|49.01|46.61|0
1654679000000|2022-06-08 09:03:20|48.91|46.51|48.82|46.42|48.91|46.51|48.8|46.4|0
1654679010000|2022-06-08 09:03:30|48.8|46.4|48.72|46.32|48.8|46.4|48.69|46.29|0
1654679020000|2022-06-08 09:03:40|48.69|46.29|48.74|46.34|48.74|46.34|48.66|46.26|0
1654679030000|2022-06-08 09:03:50|48.8|46.4|48.8|46.4|48.8|46.4|48.8|46.4|0
1654679040000|2022-06-08 09:04:00|48.77|46.37|48.8|46.4|48.8|46.4|48.74|46.34|0
1654679050000|2022-06-08 09:04:10|48.74|46.34|48.64|46.24|48.74|46.34|48.64|46.24|0
1654679060000|2022-06-08 09:04:20|48.69|46.29|48.64|46.24|48.69|46.29|48.58|46.18|0
1654679070000|2022-06-08 09:04:30|48.58|46.18|48.58|46.18|48.58|46.18|48.58|46.18|0
1654679080000|2022-06-08 09:04:40|48.56|46.16|48.5|46.1|48.58|46.18|48.5|46.1|0
1654679090000|2022-06-08 09:04:50|48.48|46.08|48.53|46.13|48.53|46.13|48.48|46.08|0
1654679100000|2022-06-08 09:05:00|48.42|46.02|48.37|45.97|48.48|46.08|48.37|45.97|0
1654679110000|2022-06-08 09:05:10|48.42|46.02|48.37|45.97|48.42|46.02|48.37|45.97|0
1654679120000|2022-06-08 09:05:20|48.32|45.92|48.32|45.92|48.32|45.92|48.32|45.92|0
1654679130000|2022-06-08 09:05:30|48.26|45.86|48.32|45.92|48.32|45.92|48.26|45.86|0
1654679140000|2022-06-08 09:05:40|48.37|45.97|48.48|46.08|48.48|46.08|48.37|45.97|0
1654679150000|2022-06-08 09:05:50|48.37|45.97|48.42|46.02|48.42|46.02|48.37|45.97|0
1654679160000|2022-06-08 09:06:00|48.48|46.08|48.42|46.02|48.48|46.08|48.42|46.02|0
1654679170000|2022-06-08 09:06:10|48.48|46.08|48.32|45.92|48.48|46.08|48.26|45.86|0
1654679180000|2022-06-08 09:06:20|48.26|45.86|48.15|45.75|48.26|45.86|48.1|45.7|0
1654679190000|2022-06-08 09:06:30|48.18|45.78|48.23|45.83|48.23|45.83|48.15|45.75|0
1654679200000|2022-06-08 09:06:40|48.21|45.81|48.26|45.86|48.26|45.86|48.21|45.81|0
1654679210000|2022-06-08 09:06:50|48.31|45.91|48.31|45.91|48.31|45.91|48.31|45.91|0
1654679220000|2022-06-08 09:07:00|48.26|45.86|48.1|45.7|48.26|45.86|48.1|45.7|0
1654679230000|2022-06-08 09:07:10|48.15|45.75|48.29|45.89|48.29|45.89|48.15|45.75|0
1654679240000|2022-06-08 09:07:20|48.21|45.81|48.15|45.75|48.21|45.81|48.15|45.75|0
1654679250000|2022-06-08 09:07:30|48.1|45.7|48.1|45.7|48.15|45.75|48.1|45.7|0
1654679260000|2022-06-08 09:07:40|48.05|45.65|48.05|45.65|48.07|45.67|48.05|45.65|0
1654679270000|2022-06-08 09:07:50|48.15|45.75|48.15|45.75|48.15|45.75|48.15|45.75|0
1654679280000|2022-06-08 09:08:00|48.1|45.7|48.21|45.81|48.21|45.81|48.1|45.7|0
1654679290000|2022-06-08 09:08:10|48.15|45.75|48.05|45.65|48.15|45.75|48.05|45.65|0
1654679300000|2022-06-08 09:08:20|48.1|45.7|48.05|45.65|48.1|45.7|48.05|45.65|0
1654679310000|2022-06-08 09:08:30|47.99|45.59|48.05|45.65|48.1|45.7|47.99|45.59|0
1654679320000|2022-06-08 09:08:40|47.99|45.59|47.94|45.54|47.99|45.59|47.94|45.54|0
1654679330000|2022-06-08 09:08:50|47.91|45.51|47.94|45.54|47.94|45.54|47.91|45.51|0
1654679340000|2022-06-08 09:09:00|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654679350000|2022-06-08 09:09:10|47.91|45.51|47.99|45.59|47.99|45.59|47.91|45.51|0
1654679360000|2022-06-08 09:09:20|47.94|45.54|47.99|45.59|47.99|45.59|47.94|45.54|0
1654679370000|2022-06-08 09:09:30|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654679380000|2022-06-08 09:09:40|47.86|45.46|47.73|45.33|47.89|45.49|47.73|45.33|0
1654679390000|2022-06-08 09:09:50|47.78|45.38|47.78|45.38|47.78|45.38|47.73|45.33|0
1654679400000|2022-06-08 09:10:00|47.83|45.43|47.83|45.43|47.83|45.43|47.83|45.43|0
1654679410000|2022-06-08 09:10:10|47.89|45.49|47.86|45.46|47.89|45.49|47.86|45.46|0
1654679420000|2022-06-08 09:10:20|47.83|45.43|47.73|45.33|47.83|45.43|47.68|45.28|0
1654679430000|2022-06-08 09:10:30|47.7|45.3|47.68|45.28|47.7|45.3|47.68|45.28|0
1654679440000|2022-06-08 09:10:40|47.62|45.22|47.73|45.33|47.73|45.33|47.62|45.22|0
1654679450000|2022-06-08 09:10:50|47.75|45.35|47.78|45.38|47.78|45.38|47.75|45.35|0
1654679460000|2022-06-08 09:11:00|47.73|45.33|47.68|45.28|47.73|45.33|47.68|45.28|0
1654679470000|2022-06-08 09:11:10|47.73|45.33|47.68|45.28|47.73|45.33|47.68|45.28|0
1654679480000|2022-06-08 09:11:20|47.73|45.33|47.78|45.38|47.78|45.38|47.73|45.33|0
1654679510000|2022-06-08 09:11:50|47.89|45.49|47.91|45.51|47.97|45.57|47.89|45.49|0
1654679520000|2022-06-08 09:12:00|47.94|45.54|47.99|45.59|48.02|45.62|47.94|45.54|0
1654679530000|2022-06-08 09:12:10|48.05|45.65|47.94|45.54|48.05|45.65|47.94|45.54|0
1654679550000|2022-06-08 09:12:30|47.89|45.49|47.83|45.43|47.89|45.49|47.83|45.43|0
1654679560000|2022-06-08 09:12:40|47.89|45.49|47.99|45.59|47.99|45.59|47.89|45.49|0
1654679570000|2022-06-08 09:12:50|48.05|45.65|47.99|45.59|48.05|45.65|47.99|45.59|0
1654679580000|2022-06-08 09:13:00|47.94|45.54|47.94|45.54|47.94|45.54|47.94|45.54|0
1654679590000|2022-06-08 09:13:10|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654679610000|2022-06-08 09:13:30|47.94|45.54|47.94|45.54|47.94|45.54|47.94|45.54|0
1654679620000|2022-06-08 09:13:40|48.02|45.62|48.05|45.65|48.05|45.65|48.02|45.62|0
1654679640000|2022-06-08 09:14:00|48.31|45.91|48.31|45.91|48.37|45.97|48.31|45.91|0
1654679650000|2022-06-08 09:14:10|48.42|46.02|48.47|46.07|48.47|46.07|48.42|46.02|0
1654679660000|2022-06-08 09:14:20|48.53|46.13|48.55|46.15|48.58|46.18|48.53|46.13|0
1654679670000|2022-06-08 09:14:30|48.53|46.13|48.42|46.02|48.53|46.13|48.37|45.97|0
1654679680000|2022-06-08 09:14:40|48.26|45.86|48.31|45.91|48.31|45.91|48.26|45.86|0
1654679690000|2022-06-08 09:14:50|48.26|45.86|48.42|46.02|48.42|46.02|48.26|45.86|0
1654679700000|2022-06-08 09:15:00|48.44|46.04|48.53|46.13|48.53|46.13|48.44|46.04|0
1654679710000|2022-06-08 09:15:10|48.47|46.07|48.42|46.02|48.53|46.13|48.42|46.02|0
1654679720000|2022-06-08 09:15:20|48.31|45.91|48.26|45.86|48.31|45.91|48.26|45.86|0
1654679730000|2022-06-08 09:15:30|48.31|45.91|48.34|45.94|48.34|45.94|48.31|45.91|0
1654679740000|2022-06-08 09:15:40|48.31|45.91|48.31|45.91|48.31|45.91|48.28|45.88|0
1654679750000|2022-06-08 09:15:50|48.18|45.78|48.26|45.86|48.26|45.86|48.18|45.78|0
1654679760000|2022-06-08 09:16:00|48.23|45.83|48.26|45.86|48.26|45.86|48.23|45.83|0
1654679780000|2022-06-08 09:16:20|48.23|45.83|48.15|45.75|48.23|45.83|48.15|45.75|0
1654679790000|2022-06-08 09:16:30|48.2|45.8|48.2|45.8|48.2|45.8|48.2|45.8|0
1654679810000|2022-06-08 09:16:50|48.26|45.86|48.36|45.96|48.36|45.96|48.26|45.86|0
1654679820000|2022-06-08 09:17:00|48.34|45.94|48.36|45.96|48.36|45.96|48.34|45.94|0
1654679830000|2022-06-08 09:17:10|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1654679840000|2022-06-08 09:17:20|48.08|45.68|47.97|45.57|48.13|45.73|47.92|45.52|0
1654679850000|2022-06-08 09:17:30|48.19|45.79|48.44|46.04|48.44|46.04|48.19|45.79|0
1654679860000|2022-06-08 09:17:40|48.31|45.91|48.36|45.96|48.42|46.02|48.31|45.91|0
1654679870000|2022-06-08 09:17:50|48.42|46.02|48.52|46.12|48.52|46.12|48.42|46.02|0
1654679880000|2022-06-08 09:18:00|48.47|46.07|48.5|46.1|48.55|46.15|48.47|46.07|0
1654679890000|2022-06-08 09:18:10|48.47|46.07|48.52|46.12|48.52|46.12|48.47|46.07|0
1654679900000|2022-06-08 09:18:20|48.58|46.18|48.52|46.12|48.58|46.18|48.52|46.12|0
1654679910000|2022-06-08 09:18:30|48.47|46.07|48.52|46.12|48.55|46.15|48.47|46.07|0
1654679920000|2022-06-08 09:18:40|48.55|46.15|48.58|46.18|48.58|46.18|48.52|46.12|0
1654679930000|2022-06-08 09:18:50|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1654679940000|2022-06-08 09:19:00|48.58|46.18|48.52|46.12|48.58|46.18|48.52|46.12|0
1654679950000|2022-06-08 09:19:10|48.47|46.07|48.5|46.1|48.52|46.12|48.47|46.07|0
1654679960000|2022-06-08 09:19:20|48.47|46.07|48.63|46.23|48.63|46.23|48.47|46.07|0
1654679970000|2022-06-08 09:19:30|48.68|46.28|48.68|46.28|48.68|46.28|48.68|46.28|0
1654679980000|2022-06-08 09:19:40|48.66|46.26|48.68|46.28|48.68|46.28|48.66|46.26|0
1654679990000|2022-06-08 09:19:50|48.66|46.26|48.68|46.28|48.68|46.28|48.66|46.26|0
1654680000000|2022-06-08 09:20:00|48.63|46.23|48.74|46.34|48.74|46.34|48.63|46.23|0
1654680010000|2022-06-08 09:20:10|48.79|46.39|48.9|46.5|48.9|46.5|48.79|46.39|0
1654680020000|2022-06-08 09:20:20|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1654680030000|2022-06-08 09:20:30|48.87|46.47|48.85|46.45|48.9|46.5|48.85|46.45|0
1654680040000|2022-06-08 09:20:40|48.79|46.39|48.68|46.28|48.79|46.39|48.68|46.28|0
1654680050000|2022-06-08 09:20:50|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1654680060000|2022-06-08 09:21:00|48.68|46.28|48.71|46.31|48.71|46.31|48.66|46.26|0
1654680070000|2022-06-08 09:21:10|48.74|46.34|48.79|46.39|48.79|46.39|48.74|46.34|0
1654680080000|2022-06-08 09:21:20|48.68|46.28|48.68|46.28|48.74|46.34|48.68|46.28|0
1654680090000|2022-06-08 09:21:30|48.74|46.34|48.76|46.36|48.76|46.36|48.68|46.28|0
1654680100000|2022-06-08 09:21:40|48.74|46.34|48.68|46.28|48.74|46.34|48.68|46.28|0
1654680110000|2022-06-08 09:21:50|48.71|46.31|48.66|46.26|48.71|46.31|48.66|46.26|0
1654680120000|2022-06-08 09:22:00|48.68|46.28|48.68|46.28|48.68|46.28|48.63|46.23|0
1654680130000|2022-06-08 09:22:10|48.63|46.23|48.6|46.2|48.66|46.26|48.58|46.18|0
1654680140000|2022-06-08 09:22:20|48.58|46.18|48.6|46.2|48.6|46.2|48.58|46.18|0
1654680150000|2022-06-08 09:22:30|48.63|46.23|48.58|46.18|48.63|46.23|48.58|46.18|0
1654680160000|2022-06-08 09:22:40|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1654680170000|2022-06-08 09:22:50|48.58|46.18|48.63|46.23|48.63|46.23|48.58|46.18|0
1654680180000|2022-06-08 09:23:00|48.58|46.18|48.71|46.31|48.71|46.31|48.58|46.18|0
1654680190000|2022-06-08 09:23:10|48.74|46.34|48.74|46.34|48.74|46.34|48.68|46.28|0
1654680200000|2022-06-08 09:23:20|48.68|46.28|48.71|46.31|48.71|46.31|48.68|46.28|0
1654680210000|2022-06-08 09:23:30|48.68|46.28|48.76|46.36|48.76|46.36|48.68|46.28|0
1654680220000|2022-06-08 09:23:40|48.74|46.34|48.74|46.34|48.74|46.34|48.71|46.31|0
1654680230000|2022-06-08 09:23:50|48.79|46.39|48.84|46.44|48.84|46.44|48.79|46.39|0
1654680240000|2022-06-08 09:24:00|48.79|46.39|48.84|46.44|48.84|46.44|48.79|46.39|0
1654680250000|2022-06-08 09:24:10|48.82|46.42|48.74|46.34|48.82|46.42|48.74|46.34|0
1654680260000|2022-06-08 09:24:20|48.68|46.28|48.74|46.34|48.74|46.34|48.68|46.28|0
1654680270000|2022-06-08 09:24:30|48.68|46.28|48.68|46.28|48.68|46.28|48.68|46.28|0
1654680280000|2022-06-08 09:24:40|48.65|46.25|48.63|46.23|48.65|46.25|48.63|46.23|0
1654680290000|2022-06-08 09:24:50|48.6|46.2|48.63|46.23|48.63|46.23|48.6|46.2|0
1654680300000|2022-06-08 09:25:00|48.74|46.34|48.74|46.34|48.74|46.34|48.68|46.28|0
1654680310000|2022-06-08 09:25:10|48.79|46.39|48.79|46.39|48.79|46.39|48.79|46.39|0
1654680330000|2022-06-08 09:25:30|48.84|46.44|48.84|46.44|48.84|46.44|48.79|46.39|0
1654680340000|2022-06-08 09:25:40|48.9|46.5|48.84|46.44|48.9|46.5|48.84|46.44|0
1654680350000|2022-06-08 09:25:50|48.79|46.39|48.84|46.44|48.84|46.44|48.79|46.39|0
1654680360000|2022-06-08 09:26:00|48.9|46.5|48.9|46.5|48.9|46.5|48.9|46.5|0
1654680380000|2022-06-08 09:26:20|48.95|46.55|49.01|46.61|49.01|46.61|48.95|46.55|0
1654680390000|2022-06-08 09:26:30|48.95|46.55|48.9|46.5|48.95|46.55|48.9|46.5|0
1654680400000|2022-06-08 09:26:40|48.95|46.55|48.84|46.44|48.95|46.55|48.84|46.44|0
1654680410000|2022-06-08 09:26:50|48.79|46.39|48.76|46.36|48.79|46.39|48.76|46.36|0
1654680420000|2022-06-08 09:27:00|48.74|46.34|48.71|46.31|48.74|46.34|48.71|46.31|0
1654680430000|2022-06-08 09:27:10|48.74|46.34|48.79|46.39|48.79|46.39|48.74|46.34|0
1654680440000|2022-06-08 09:27:20|48.74|46.34|48.68|46.28|48.76|46.36|48.68|46.28|0
1654680450000|2022-06-08 09:27:30|48.71|46.31|48.68|46.28|48.71|46.31|48.68|46.28|0
1654680460000|2022-06-08 09:27:40|48.71|46.31|48.71|46.31|48.71|46.31|48.71|46.31|0
1654680470000|2022-06-08 09:27:50|48.68|46.28|48.79|46.39|48.79|46.39|48.68|46.28|0
1654680480000|2022-06-08 09:28:00|48.76|46.36|48.68|46.28|48.76|46.36|48.65|46.25|0
1654680490000|2022-06-08 09:28:10|48.65|46.25|48.65|46.25|48.68|46.28|48.65|46.25|0
1654680500000|2022-06-08 09:28:20|48.68|46.28|48.52|46.12|48.68|46.28|48.52|46.12|0
1654680510000|2022-06-08 09:28:30|48.55|46.15|48.57|46.17|48.68|46.28|48.55|46.15|0
1654680520000|2022-06-08 09:28:40|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1654680530000|2022-06-08 09:28:50|48.49|46.09|48.47|46.07|48.52|46.12|48.47|46.07|0
1654680540000|2022-06-08 09:29:00|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1654680550000|2022-06-08 09:29:10|48.57|46.17|48.52|46.12|48.57|46.17|48.52|46.12|0
1654680560000|2022-06-08 09:29:20|48.47|46.07|48.47|46.07|48.47|46.07|48.47|46.07|0
1654680570000|2022-06-08 09:29:30|48.52|46.12|48.52|46.12|48.52|46.12|48.52|46.12|0
1654680580000|2022-06-08 09:29:40|48.38|45.98|48.36|45.96|48.38|45.98|48.36|45.96|0
1654680600000|2022-06-08 09:30:00|48.33|45.93|48.31|45.91|48.41|46.01|48.31|45.91|0
1654680610000|2022-06-08 09:30:10|48.36|45.96|48.41|46.01|48.41|46.01|48.36|45.96|0
1654680620000|2022-06-08 09:30:20|48.36|45.96|48.36|45.96|48.47|46.07|48.36|45.96|0
1654680630000|2022-06-08 09:30:30|48.41|46.01|48.54|46.14|48.54|46.14|48.41|46.01|0
1654680640000|2022-06-08 09:30:40|48.52|46.12|48.57|46.17|48.57|46.17|48.52|46.12|0
1654680650000|2022-06-08 09:30:50|48.52|46.12|48.57|46.17|48.57|46.17|48.52|46.12|0
1654680660000|2022-06-08 09:31:00|48.52|46.12|48.41|46.01|48.52|46.12|48.41|46.01|0
1654680670000|2022-06-08 09:31:10|48.47|46.07|48.47|46.07|48.52|46.12|48.47|46.07|0
1654680680000|2022-06-08 09:31:20|48.49|46.09|48.47|46.07|48.49|46.09|48.47|46.07|0
1654680690000|2022-06-08 09:31:30|48.57|46.17|48.57|46.17|48.57|46.17|48.57|46.17|0
1654680700000|2022-06-08 09:31:40|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1654680710000|2022-06-08 09:31:50|48.57|46.17|48.46|46.06|48.57|46.17|48.46|46.06|0
1654680720000|2022-06-08 09:32:00|48.52|46.12|48.54|46.14|48.54|46.14|48.52|46.12|0
1654680730000|2022-06-08 09:32:10|48.57|46.17|48.65|46.25|48.65|46.25|48.57|46.17|0
1654680740000|2022-06-08 09:32:20|48.68|46.28|48.79|46.39|48.79|46.39|48.68|46.28|0
1654680760000|2022-06-08 09:32:40|48.84|46.44|48.89|46.49|48.95|46.55|48.84|46.44|0
1654680770000|2022-06-08 09:32:50|48.87|46.47|48.84|46.44|48.87|46.47|48.84|46.44|0
1654680780000|2022-06-08 09:33:00|48.89|46.49|48.95|46.55|48.95|46.55|48.84|46.44|0
1654680790000|2022-06-08 09:33:10|48.92|46.52|48.89|46.49|48.92|46.52|48.89|46.49|0
1654680800000|2022-06-08 09:33:20|48.92|46.52|48.89|46.49|48.92|46.52|48.89|46.49|0
1654680810000|2022-06-08 09:33:30|48.79|46.39|48.79|46.39|48.79|46.39|48.79|46.39|0
1654680820000|2022-06-08 09:33:40|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1654680830000|2022-06-08 09:33:50|48.76|46.36|48.76|46.36|48.79|46.39|48.76|46.36|0
1654680840000|2022-06-08 09:34:00|48.73|46.33|48.7|46.3|48.73|46.33|48.7|46.3|0
1654680850000|2022-06-08 09:34:10|48.68|46.28|48.73|46.33|48.73|46.33|48.68|46.28|0
1654680860000|2022-06-08 09:34:20|48.68|46.28|48.73|46.33|48.73|46.33|48.68|46.28|0
1654680870000|2022-06-08 09:34:30|48.79|46.39|48.76|46.36|48.79|46.39|48.76|46.36|0
1654680880000|2022-06-08 09:34:40|48.79|46.39|48.68|46.28|48.79|46.39|48.68|46.28|0
1654680890000|2022-06-08 09:34:50|48.73|46.33|48.68|46.28|48.73|46.33|48.68|46.28|0
1654680900000|2022-06-08 09:35:00|48.7|46.3|48.68|46.28|48.7|46.3|48.68|46.28|0
1654680910000|2022-06-08 09:35:10|48.7|46.3|48.52|46.12|48.7|46.3|48.52|46.12|0
1654680920000|2022-06-08 09:35:20|48.49|46.09|48.52|46.12|48.52|46.12|48.49|46.09|0
1654680930000|2022-06-08 09:35:30|48.49|46.09|48.46|46.06|48.49|46.09|48.46|46.06|0
1654680940000|2022-06-08 09:35:40|48.38|45.98|48.41|46.01|48.41|46.01|48.38|45.98|0
1654680950000|2022-06-08 09:35:50|48.38|45.98|48.46|46.06|48.52|46.12|48.38|45.98|0
1654680960000|2022-06-08 09:36:00|48.57|46.17|48.62|46.22|48.62|46.22|48.57|46.17|0
1654680970000|2022-06-08 09:36:10|48.68|46.28|48.62|46.22|48.68|46.28|48.62|46.22|0
1654680980000|2022-06-08 09:36:20|48.68|46.28|48.73|46.33|48.73|46.33|48.68|46.28|0
1654680990000|2022-06-08 09:36:30|48.68|46.28|48.79|46.39|48.79|46.39|48.68|46.28|0
1654681000000|2022-06-08 09:36:40|48.76|46.36|48.68|46.28|48.76|46.36|48.68|46.28|0
1654681010000|2022-06-08 09:36:50|48.73|46.33|48.79|46.39|48.79|46.39|48.73|46.33|0
1654681020000|2022-06-08 09:37:00|48.76|46.36|48.81|46.41|48.81|46.41|48.76|46.36|0
1654681030000|2022-06-08 09:37:10|48.89|46.49|48.89|46.49|49|46.6|48.89|46.49|0
1654681040000|2022-06-08 09:37:20|48.84|46.44|48.84|46.44|48.84|46.44|48.84|46.44|0
1654681050000|2022-06-08 09:37:30|48.86|46.46|48.86|46.46|48.86|46.46|48.86|46.46|0
1654681060000|2022-06-08 09:37:40|48.84|46.44|48.73|46.33|48.84|46.44|48.73|46.33|0
1654681070000|2022-06-08 09:37:50|48.76|46.36|48.68|46.28|48.76|46.36|48.68|46.28|0
1654681090000|2022-06-08 09:38:10|48.65|46.25|48.68|46.28|48.68|46.28|48.65|46.25|0
1654681100000|2022-06-08 09:38:20|48.7|46.3|48.7|46.3|48.7|46.3|48.7|46.3|0
1654681110000|2022-06-08 09:38:30|48.68|46.28|48.62|46.22|48.68|46.28|48.62|46.22|0
1654681120000|2022-06-08 09:38:40|48.68|46.28|48.7|46.3|48.7|46.3|48.68|46.28|0
1654681130000|2022-06-08 09:38:50|48.68|46.28|48.7|46.3|48.7|46.3|48.68|46.28|0
1654681140000|2022-06-08 09:39:00|48.73|46.33|48.73|46.33|48.73|46.33|48.73|46.33|0
1654681160000|2022-06-08 09:39:20|48.76|46.36|48.78|46.38|48.78|46.38|48.76|46.36|0
1654681170000|2022-06-08 09:39:30|48.73|46.33|48.62|46.22|48.73|46.33|48.62|46.22|0
1654681180000|2022-06-08 09:39:40|48.7|46.3|48.73|46.33|48.73|46.33|48.7|46.3|0
1654681190000|2022-06-08 09:39:50|48.68|46.28|48.68|46.28|48.68|46.28|48.62|46.22|0
1654681200000|2022-06-08 09:40:00|48.65|46.25|48.62|46.22|48.65|46.25|48.62|46.22|0
1654681220000|2022-06-08 09:40:20|48.52|46.12|48.46|46.06|48.52|46.12|48.41|46.01|0
1654681230000|2022-06-08 09:40:30|48.41|46.01|48.46|46.06|48.46|46.06|48.41|46.01|0
1654681240000|2022-06-08 09:40:40|48.41|46.01|48.41|46.01|48.41|46.01|48.41|46.01|0
1654681250000|2022-06-08 09:40:50|48.38|45.98|48.41|46.01|48.41|46.01|48.38|45.98|0
1654681260000|2022-06-08 09:41:00|48.49|46.09|48.51|46.11|48.51|46.11|48.46|46.06|0
1654681270000|2022-06-08 09:41:10|48.49|46.09|48.57|46.17|48.57|46.17|48.49|46.09|0
1654681280000|2022-06-08 09:41:20|48.59|46.19|48.62|46.22|48.62|46.22|48.59|46.19|0
1654681290000|2022-06-08 09:41:30|48.65|46.25|48.73|46.33|48.73|46.33|48.65|46.25|0
1654681300000|2022-06-08 09:41:40|48.7|46.3|48.68|46.28|48.7|46.3|48.68|46.28|0
1654681320000|2022-06-08 09:42:00|48.73|46.33|48.62|46.22|48.73|46.33|48.62|46.22|0
1654681330000|2022-06-08 09:42:10|48.68|46.28|48.59|46.19|48.68|46.28|48.59|46.19|0
1654681340000|2022-06-08 09:42:20|48.62|46.22|48.78|46.38|48.78|46.38|48.62|46.22|0
1654681350000|2022-06-08 09:42:30|48.81|46.41|48.78|46.38|48.81|46.41|48.78|46.38|0
1654681360000|2022-06-08 09:42:40|48.94|46.54|48.89|46.49|48.94|46.54|48.89|46.49|0
1654681370000|2022-06-08 09:42:50|49|46.6|48.89|46.49|49|46.6|48.89|46.49|0
1654681380000|2022-06-08 09:43:00|48.94|46.54|48.92|46.52|48.94|46.54|48.92|46.52|0
1654681390000|2022-06-08 09:43:10|48.94|46.54|48.97|46.57|49|46.6|48.94|46.54|0
1654681400000|2022-06-08 09:43:20|48.94|46.54|48.94|46.54|48.97|46.57|48.94|46.54|0
1654681410000|2022-06-08 09:43:30|49|46.6|48.89|46.49|49|46.6|48.89|46.49|0
1654681420000|2022-06-08 09:43:40|48.94|46.54|48.94|46.54|48.94|46.54|48.94|46.54|0
1654681430000|2022-06-08 09:43:50|48.92|46.52|48.89|46.49|48.92|46.52|48.89|46.49|0
1654681440000|2022-06-08 09:44:00|48.94|46.54|49|46.6|49|46.6|48.94|46.54|0
1654681450000|2022-06-08 09:44:10|49.16|46.76|49.21|46.81|49.21|46.81|49.16|46.76|0
1654681460000|2022-06-08 09:44:20|49.27|46.87|49.21|46.81|49.27|46.87|49.21|46.81|0
1654681470000|2022-06-08 09:44:30|49.16|46.76|49.21|46.81|49.21|46.81|49.16|46.76|0
1654681480000|2022-06-08 09:44:40|49.19|46.79|49.05|46.65|49.19|46.79|49.05|46.65|0
1654681490000|2022-06-08 09:44:50|49|46.6|49.05|46.65|49.05|46.65|49|46.6|0
1654681500000|2022-06-08 09:45:00|49.02|46.62|49.02|46.62|49.02|46.62|49.02|46.62|0
1654681510000|2022-06-08 09:45:10|49.08|46.68|49.16|46.76|49.16|46.76|49.05|46.65|0
1654681520000|2022-06-08 09:45:20|49.21|46.81|49.21|46.81|49.27|46.87|49.21|46.81|0
1654681530000|2022-06-08 09:45:30|49.27|46.87|49.27|46.87|49.27|46.87|49.27|46.87|0
1654681540000|2022-06-08 09:45:40|49.21|46.81|49.21|46.81|49.27|46.87|49.21|46.81|0
1654681550000|2022-06-08 09:45:50|49.19|46.79|49.16|46.76|49.21|46.81|49.16|46.76|0
1654681560000|2022-06-08 09:46:00|49.21|46.81|49.24|46.84|49.27|46.87|49.21|46.81|0
1654681570000|2022-06-08 09:46:10|49.27|46.87|49.21|46.81|49.32|46.92|49.21|46.81|0
1654681580000|2022-06-08 09:46:20|49.16|46.76|49.1|46.7|49.16|46.76|49.1|46.7|0
1654681590000|2022-06-08 09:46:30|49.05|46.65|49.05|46.65|49.05|46.65|49.05|46.65|0
1654681600000|2022-06-08 09:46:40|49.02|46.62|49.02|46.62|49.1|46.7|49.02|46.62|0
1654681610000|2022-06-08 09:46:50|49.05|46.65|49.05|46.65|49.05|46.65|49.05|46.65|0
1654681620000|2022-06-08 09:47:00|49.08|46.68|49|46.6|49.08|46.68|49|46.6|0
1654681640000|2022-06-08 09:47:20|49.02|46.62|49.05|46.65|49.05|46.65|49|46.6|0
1654681650000|2022-06-08 09:47:30|49|46.6|49|46.6|49.08|46.68|49|46.6|0
1654681660000|2022-06-08 09:47:40|49.02|46.62|49.08|46.68|49.08|46.68|49.02|46.62|0
1654681670000|2022-06-08 09:47:50|49.05|46.65|49.02|46.62|49.05|46.65|49|46.6|0
1654681680000|2022-06-08 09:48:00|49.05|46.65|49.02|46.62|49.05|46.65|49.02|46.62|0
1654681690000|2022-06-08 09:48:10|49|46.6|49.05|46.65|49.05|46.65|49|46.6|0
1654681710000|2022-06-08 09:48:30|49.08|46.68|49.05|46.65|49.08|46.68|49.05|46.65|0
1654681720000|2022-06-08 09:48:40|49.08|46.68|49.05|46.65|49.08|46.68|49.05|46.65|0
1654681740000|2022-06-08 09:49:00|49.08|46.68|49.05|46.65|49.08|46.68|49.05|46.65|0
1654681750000|2022-06-08 09:49:10|49.02|46.62|49.08|46.68|49.08|46.68|49.02|46.62|0
1654681760000|2022-06-08 09:49:20|49.02|46.62|49|46.6|49.02|46.62|49|46.6|0
1654681770000|2022-06-08 09:49:30|48.97|46.57|49.05|46.65|49.05|46.65|48.97|46.57|0
1654681780000|2022-06-08 09:49:40|49.02|46.62|49.05|46.65|49.05|46.65|49.02|46.62|0
1654681790000|2022-06-08 09:49:50|49.02|46.62|49|46.6|49.02|46.62|49|46.6|0
1654681800000|2022-06-08 09:50:00|48.94|46.54|48.94|46.54|48.94|46.54|48.94|46.54|0
1654681810000|2022-06-08 09:50:10|48.97|46.57|48.94|46.54|48.97|46.57|48.94|46.54|0
1654681820000|2022-06-08 09:50:20|49|46.6|49|46.6|49|46.6|49|46.6|0
1654681830000|2022-06-08 09:50:30|48.94|46.54|48.94|46.54|49|46.6|48.94|46.54|0
1654681840000|2022-06-08 09:50:40|49|46.6|49.05|46.65|49.05|46.65|49|46.6|0
1654681850000|2022-06-08 09:50:50|49.02|46.62|49.16|46.76|49.21|46.81|49.02|46.62|0
1654681860000|2022-06-08 09:51:00|49.13|46.73|49.1|46.7|49.13|46.73|49.1|46.7|0
1654681870000|2022-06-08 09:51:10|48.94|46.54|49.02|46.62|49.05|46.65|48.94|46.54|0
1654681880000|2022-06-08 09:51:20|48.91|46.51|48.89|46.49|48.91|46.51|48.83|46.43|0
1654681890000|2022-06-08 09:51:30|48.91|46.51|48.91|46.51|48.94|46.54|48.91|46.51|0
1654681900000|2022-06-08 09:51:40|48.94|46.54|49.05|46.65|49.05|46.65|48.94|46.54|0
1654681910000|2022-06-08 09:51:50|49.07|46.67|49.07|46.67|49.07|46.67|49.07|46.67|0
1654681920000|2022-06-08 09:52:00|49.05|46.65|49.18|46.78|49.18|46.78|49.05|46.65|0
1654681930000|2022-06-08 09:52:10|49.16|46.76|49.21|46.81|49.21|46.81|49.16|46.76|0
1654681940000|2022-06-08 09:52:20|49.16|46.76|49.1|46.7|49.16|46.76|49.1|46.7|0
1654681950000|2022-06-08 09:52:30|49.13|46.73|49.16|46.76|49.18|46.78|49.13|46.73|0
1654681960000|2022-06-08 09:52:40|49.13|46.73|49.18|46.78|49.18|46.78|49.1|46.7|0
1654681970000|2022-06-08 09:52:50|49.16|46.76|49.1|46.7|49.16|46.76|49.05|46.65|0
1654681980000|2022-06-08 09:53:00|49.07|46.67|49.1|46.7|49.1|46.7|49.07|46.67|0
1654681990000|2022-06-08 09:53:10|49.05|46.65|49.05|46.65|49.05|46.65|49.05|46.65|0
1654682000000|2022-06-08 09:53:20|48.99|46.59|48.99|46.59|48.99|46.59|48.99|46.59|0
1654682010000|2022-06-08 09:53:30|49.1|46.7|49.05|46.65|49.1|46.7|49.05|46.65|0
1654682020000|2022-06-08 09:53:40|49.02|46.62|49.05|46.65|49.05|46.65|49.02|46.62|0
1654682030000|2022-06-08 09:53:50|48.99|46.59|48.94|46.54|48.99|46.59|48.94|46.54|0
1654682040000|2022-06-08 09:54:00|48.99|46.59|48.94|46.54|48.99|46.59|48.94|46.54|0
1654682050000|2022-06-08 09:54:10|48.89|46.49|48.89|46.49|48.89|46.49|48.89|46.49|0
1654682060000|2022-06-08 09:54:20|48.91|46.51|48.91|46.51|48.91|46.51|48.91|46.51|0
1654682070000|2022-06-08 09:54:30|48.83|46.43|48.83|46.43|48.89|46.49|48.83|46.43|0
1654682080000|2022-06-08 09:54:40|48.86|46.46|48.86|46.46|48.86|46.46|48.86|46.46|0
1654682090000|2022-06-08 09:54:50|48.89|46.49|48.91|46.51|48.91|46.51|48.89|46.49|0
1654682100000|2022-06-08 09:55:00|48.89|46.49|48.78|46.38|48.91|46.51|48.78|46.38|0
1654682120000|2022-06-08 09:55:20|48.8|46.4|48.8|46.4|48.83|46.43|48.8|46.4|0
1654682130000|2022-06-08 09:55:30|48.83|46.43|48.78|46.38|48.83|46.43|48.78|46.38|0
1654682140000|2022-06-08 09:55:40|48.8|46.4|48.83|46.43|48.89|46.49|48.8|46.4|0
1654682150000|2022-06-08 09:55:50|48.78|46.38|48.78|46.38|48.78|46.38|48.78|46.38|0
1654682160000|2022-06-08 09:56:00|48.8|46.4|48.83|46.43|48.83|46.43|48.8|46.4|0
1654682170000|2022-06-08 09:56:10|48.88|46.48|48.88|46.48|48.88|46.48|48.83|46.43|0
1654682180000|2022-06-08 09:56:20|48.83|46.43|48.88|46.48|48.88|46.48|48.83|46.43|0
1654682190000|2022-06-08 09:56:30|48.83|46.43|48.78|46.38|48.83|46.43|48.78|46.38|0
1654682230000|2022-06-08 09:57:10|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1654682240000|2022-06-08 09:57:20|48.88|46.48|48.88|46.48|48.88|46.48|48.88|46.48|0
1654682250000|2022-06-08 09:57:30|48.91|46.51|48.94|46.54|48.94|46.54|48.91|46.51|0
1654682260000|2022-06-08 09:57:40|48.99|46.59|48.94|46.54|48.99|46.59|48.94|46.54|0
1654682270000|2022-06-08 09:57:50|48.83|46.43|48.88|46.48|48.88|46.48|48.83|46.43|0
1654682280000|2022-06-08 09:58:00|48.91|46.51|48.94|46.54|48.94|46.54|48.88|46.48|0
1654682290000|2022-06-08 09:58:10|48.99|46.59|49.05|46.65|49.05|46.65|48.99|46.59|0
1654682300000|2022-06-08 09:58:20|48.99|46.59|48.99|46.59|48.99|46.59|48.99|46.59|0
1654682310000|2022-06-08 09:58:30|49.05|46.65|49.02|46.62|49.05|46.65|49.02|46.62|0
1654682320000|2022-06-08 09:58:40|49.05|46.65|48.94|46.54|49.05|46.65|48.94|46.54|0
1654682330000|2022-06-08 09:58:50|48.99|46.59|48.88|46.48|48.99|46.59|48.88|46.48|0
1654682340000|2022-06-08 09:59:00|48.86|46.46|48.88|46.48|48.88|46.48|48.86|46.46|0
1654682350000|2022-06-08 09:59:10|48.86|46.46|48.86|46.46|48.86|46.46|48.86|46.46|0
1654682360000|2022-06-08 09:59:20|48.88|46.48|48.91|46.51|48.91|46.51|48.88|46.48|0
1654682370000|2022-06-08 09:59:30|48.88|46.48|48.88|46.48|48.88|46.48|48.88|46.48|0
1654682380000|2022-06-08 09:59:40|48.83|46.43|48.83|46.43|48.83|46.43|48.83|46.43|0
1654682400000|2022-06-08 10:00:00|48.78|46.38|48.56|46.16|48.78|46.38|48.56|46.16|0
1654682410000|2022-06-08 10:00:10|48.67|46.27|48.72|46.32|48.72|46.32|48.67|46.27|0
1654682420000|2022-06-08 10:00:20|48.78|46.38|48.72|46.32|48.78|46.38|48.72|46.32|0
1654682430000|2022-06-08 10:00:30|48.67|46.27|48.51|46.11|48.67|46.27|48.51|46.11|0
1654682440000|2022-06-08 10:00:40|48.45|46.05|48.45|46.05|48.51|46.11|48.45|46.05|0
1654682450000|2022-06-08 10:00:50|48.29|45.89|48.43|46.03|48.43|46.03|48.29|45.89|0
1654682460000|2022-06-08 10:01:00|48.4|46|48.35|45.95|48.4|46|48.35|45.95|0
1654682480000|2022-06-08 10:01:20|48.29|45.89|48.19|45.79|48.29|45.89|48.16|45.76|0
1654682490000|2022-06-08 10:01:30|48.16|45.76|48.13|45.73|48.16|45.76|48.08|45.68|0
1654682500000|2022-06-08 10:01:40|48.19|45.79|48.13|45.73|48.19|45.79|48.08|45.68|0
1654682510000|2022-06-08 10:01:50|48.03|45.63|48.03|45.63|48.05|45.65|48.03|45.63|0
1654682520000|2022-06-08 10:02:00|48.08|45.68|48.26|45.86|48.26|45.86|48.03|45.63|0
1654682530000|2022-06-08 10:02:10|48.21|45.81|48.05|45.65|48.21|45.81|48.05|45.65|0
1654682540000|2022-06-08 10:02:20|48.08|45.68|48.13|45.73|48.13|45.73|48.08|45.68|0
1654682550000|2022-06-08 10:02:30|48.08|45.68|48.19|45.79|48.19|45.79|48.08|45.68|0
1654682560000|2022-06-08 10:02:40|48.24|45.84|48.26|45.86|48.26|45.86|48.24|45.84|0
1654682570000|2022-06-08 10:02:50|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1654682580000|2022-06-08 10:03:00|48.29|45.89|48.35|45.95|48.35|45.95|48.29|45.89|0
1654682600000|2022-06-08 10:03:20|48.4|46|48.4|46|48.4|46|48.35|45.95|0
1654682610000|2022-06-08 10:03:30|48.37|45.97|48.34|45.94|48.4|46|48.34|45.94|0
1654682620000|2022-06-08 10:03:40|48.26|45.86|48.18|45.78|48.26|45.86|48.18|45.78|0
1654682630000|2022-06-08 10:03:50|48.24|45.84|48.29|45.89|48.29|45.89|48.24|45.84|0
1654682640000|2022-06-08 10:04:00|48.13|45.73|48.24|45.84|48.24|45.84|48.13|45.73|0
1654682650000|2022-06-08 10:04:10|48.21|45.81|48.29|45.89|48.29|45.89|48.21|45.81|0
1654682670000|2022-06-08 10:04:30|48.34|45.94|48.34|45.94|48.34|45.94|48.29|45.89|0
1654682680000|2022-06-08 10:04:40|48.4|46|48.4|46|48.4|46|48.4|46|0
1654682690000|2022-06-08 10:04:50|48.34|45.94|48.37|45.97|48.37|45.97|48.34|45.94|0
1654682700000|2022-06-08 10:05:00|48.34|45.94|48.29|45.89|48.4|46|48.29|45.89|0
1654682710000|2022-06-08 10:05:10|48.24|45.84|48.32|45.92|48.34|45.94|48.24|45.84|0
1654682720000|2022-06-08 10:05:20|48.26|45.86|48.24|45.84|48.29|45.89|48.24|45.84|0
1654682730000|2022-06-08 10:05:30|48.18|45.78|48.13|45.73|48.21|45.81|48.13|45.73|0
1654682740000|2022-06-08 10:05:40|48.02|45.62|48|45.6|48.02|45.62|47.92|45.52|0
1654682750000|2022-06-08 10:05:50|48.02|45.62|47.92|45.52|48.02|45.62|47.89|45.49|0
1654682760000|2022-06-08 10:06:00|47.89|45.49|47.76|45.36|47.89|45.49|47.76|45.36|0
1654682770000|2022-06-08 10:06:10|47.81|45.41|47.65|45.25|47.81|45.41|47.65|45.25|0
1654682780000|2022-06-08 10:06:20|47.6|45.2|47.6|45.2|47.65|45.25|47.6|45.2|0
1654682790000|2022-06-08 10:06:30|47.71|45.31|47.81|45.41|47.81|45.41|47.71|45.31|0
1654682800000|2022-06-08 10:06:40|47.76|45.36|47.81|45.41|47.81|45.41|47.76|45.36|0
1654682810000|2022-06-08 10:06:50|47.78|45.38|47.81|45.41|47.81|45.41|47.78|45.38|0
1654682820000|2022-06-08 10:07:00|47.76|45.36|47.6|45.2|47.76|45.36|47.6|45.2|0
1654682830000|2022-06-08 10:07:10|47.57|45.17|47.57|45.17|47.57|45.17|47.57|45.17|0
1654682840000|2022-06-08 10:07:20|47.49|45.09|47.55|45.15|47.55|45.15|47.49|45.09|0
1654682850000|2022-06-08 10:07:30|47.49|45.09|47.49|45.09|47.6|45.2|47.49|45.09|0
1654682860000|2022-06-08 10:07:40|47.44|45.04|47.44|45.04|47.44|45.04|47.44|45.04|0
1654682870000|2022-06-08 10:07:50|47.49|45.09|47.55|45.15|47.55|45.15|47.44|45.04|0
1654682880000|2022-06-08 10:08:00|47.57|45.17|47.65|45.25|47.68|45.28|47.57|45.17|0
1654682890000|2022-06-08 10:08:10|47.7|45.3|47.35|44.95|47.7|45.3|47.35|44.95|0
1654682900000|2022-06-08 10:08:20|47.4|45|47.29|44.89|47.4|45|47.29|44.89|0
1654682910000|2022-06-08 10:08:30|47.27|44.87|47.14|44.74|47.27|44.87|47.14|44.74|0
1654682920000|2022-06-08 10:08:40|47.19|44.79|47.29|44.89|47.29|44.89|47.19|44.79|0
1654682930000|2022-06-08 10:08:50|47.27|44.87|47.24|44.84|47.29|44.89|47.24|44.84|0
1654682940000|2022-06-08 10:09:00|47.29|44.89|47.24|44.84|47.29|44.89|47.24|44.84|0
1654682950000|2022-06-08 10:09:10|47.19|44.79|47.19|44.79|47.19|44.79|47.19|44.79|0
1654682970000|2022-06-08 10:09:30|47.27|44.87|47.29|44.89|47.29|44.89|47.27|44.87|0
1654682980000|2022-06-08 10:09:40|47.35|44.95|47.4|45|47.4|45|47.35|44.95|0
1654682990000|2022-06-08 10:09:50|47.35|44.95|47.29|44.89|47.4|45|47.29|44.89|0
1654683000000|2022-06-08 10:10:00|47.21|44.81|47.32|44.92|47.32|44.92|47.21|44.81|0
1654683010000|2022-06-08 10:10:10|47.35|44.95|47.4|45|47.4|45|47.35|44.95|0
1654683020000|2022-06-08 10:10:20|47.37|44.97|47.37|44.97|47.37|44.97|47.35|44.95|0
1654683030000|2022-06-08 10:10:30|47.4|45|47.56|45.16|47.56|45.16|47.4|45|0
1654683040000|2022-06-08 10:10:40|47.5|45.1|47.5|45.1|47.5|45.1|47.45|45.05|0
1654683050000|2022-06-08 10:10:50|47.45|45.05|47.45|45.05|47.45|45.05|47.45|45.05|0
1654683060000|2022-06-08 10:11:00|47.4|45|47.5|45.1|47.5|45.1|47.4|45|0
1654683070000|2022-06-08 10:11:10|47.48|45.08|47.56|45.16|47.56|45.16|47.48|45.08|0
1654683080000|2022-06-08 10:11:20|47.58|45.18|47.56|45.16|47.58|45.18|47.56|45.16|0
1654683090000|2022-06-08 10:11:30|47.58|45.18|47.58|45.18|47.58|45.18|47.58|45.18|0
1654683100000|2022-06-08 10:11:40|47.56|45.16|47.5|45.1|47.56|45.16|47.5|45.1|0
1654683110000|2022-06-08 10:11:50|47.48|45.08|47.45|45.05|47.48|45.08|47.45|45.05|0
1654683120000|2022-06-08 10:12:00|47.4|45|47.29|44.89|47.4|45|47.29|44.89|0
1654683130000|2022-06-08 10:12:10|47.4|45|47.5|45.1|47.5|45.1|47.4|45|0
1654683140000|2022-06-08 10:12:20|47.45|45.05|47.37|44.97|47.45|45.05|47.37|44.97|0
1654683150000|2022-06-08 10:12:30|47.4|45|47.4|45|47.45|45.05|47.4|45|0
1654683170000|2022-06-08 10:12:50|47.35|44.95|47.35|44.95|47.35|44.95|47.35|44.95|0
1654683180000|2022-06-08 10:13:00|47.29|44.89|47.27|44.87|47.29|44.89|47.24|44.84|0
1654683190000|2022-06-08 10:13:10|47.29|44.89|47.21|44.81|47.29|44.89|47.19|44.79|0
1654683200000|2022-06-08 10:13:20|47.24|44.84|47.19|44.79|47.29|44.89|47.19|44.79|0
1654683220000|2022-06-08 10:13:40|47.21|44.81|47.24|44.84|47.24|44.84|47.21|44.81|0
1654683230000|2022-06-08 10:13:50|47.29|44.89|47.24|44.84|47.29|44.89|47.24|44.84|0
1654683240000|2022-06-08 10:14:00|47.26|44.86|47.13|44.73|47.26|44.86|47.13|44.73|0
1654683250000|2022-06-08 10:14:10|47.16|44.76|47.19|44.79|47.19|44.79|47.16|44.76|0
1654683260000|2022-06-08 10:14:20|47.21|44.81|47.26|44.86|47.26|44.86|47.21|44.81|0
1654683270000|2022-06-08 10:14:30|47.29|44.89|47.34|44.94|47.34|44.94|47.26|44.86|0
1654683280000|2022-06-08 10:14:40|47.32|44.92|47.29|44.89|47.32|44.92|47.24|44.84|0
1654683290000|2022-06-08 10:14:50|47.24|44.84|47.24|44.84|47.24|44.84|47.24|44.84|0
1654683300000|2022-06-08 10:15:00|47.19|44.79|47.29|44.89|47.29|44.89|47.19|44.79|0
1654683310000|2022-06-08 10:15:10|47.37|44.97|47.34|44.94|47.37|44.97|47.34|44.94|0
1654683320000|2022-06-08 10:15:20|47.29|44.89|47.29|44.89|47.29|44.89|47.29|44.89|0
1654683330000|2022-06-08 10:15:30|47.4|45|47.29|44.89|47.4|45|47.29|44.89|0
1654683340000|2022-06-08 10:15:40|47.24|44.84|47.4|45|47.4|45|47.24|44.84|0
1654683350000|2022-06-08 10:15:50|47.34|44.94|47.29|44.89|47.34|44.94|47.29|44.89|0
1654683360000|2022-06-08 10:16:00|47.4|45|47.5|45.1|47.5|45.1|47.37|44.97|0
1654683370000|2022-06-08 10:16:10|47.56|45.16|47.61|45.21|47.61|45.21|47.56|45.16|0
1654683390000|2022-06-08 10:16:30|47.66|45.26|47.63|45.23|47.66|45.26|47.58|45.18|0
1654683400000|2022-06-08 10:16:40|47.58|45.18|47.61|45.21|47.61|45.21|47.58|45.18|0
1654683410000|2022-06-08 10:16:50|47.58|45.18|47.61|45.21|47.66|45.26|47.58|45.18|0
1654683420000|2022-06-08 10:17:00|47.58|45.18|47.55|45.15|47.61|45.21|47.55|45.15|0
1654683430000|2022-06-08 10:17:10|47.5|45.1|47.55|45.15|47.55|45.15|47.5|45.1|0
1654683440000|2022-06-08 10:17:20|47.5|45.1|47.5|45.1|47.5|45.1|47.47|45.07|0
1654683450000|2022-06-08 10:17:30|47.34|44.94|47.37|44.97|47.37|44.97|47.34|44.94|0
1654683460000|2022-06-08 10:17:40|47.4|45|47.34|44.94|47.4|45|47.34|44.94|0
1654683470000|2022-06-08 10:17:50|47.37|44.97|47.34|44.94|47.4|45|47.34|44.94|0
1654683480000|2022-06-08 10:18:00|47.4|45|47.34|44.94|47.4|45|47.34|44.94|0
1654683490000|2022-06-08 10:18:10|47.37|44.97|47.34|44.94|47.37|44.97|47.34|44.94|0
1654683500000|2022-06-08 10:18:20|47.32|44.92|47.29|44.89|47.34|44.94|47.29|44.89|0
1654683510000|2022-06-08 10:18:30|47.26|44.86|47.26|44.86|47.26|44.86|47.24|44.84|0
1654683520000|2022-06-08 10:18:40|47.29|44.89|47.26|44.86|47.29|44.89|47.24|44.84|0
1654683530000|2022-06-08 10:18:50|47.29|44.89|47.26|44.86|47.29|44.89|47.26|44.86|0
1654683540000|2022-06-08 10:19:00|47.29|44.89|47.37|44.97|47.37|44.97|47.29|44.89|0
1654683550000|2022-06-08 10:19:10|47.34|44.94|47.34|44.94|47.34|44.94|47.34|44.94|0
1654683560000|2022-06-08 10:19:20|47.4|45|47.34|44.94|47.4|45|47.34|44.94|0
1654683570000|2022-06-08 10:19:30|47.37|44.97|47.34|44.94|47.37|44.97|47.34|44.94|0
1654683580000|2022-06-08 10:19:40|47.37|44.97|47.32|44.92|47.37|44.97|47.32|44.92|0
1654683590000|2022-06-08 10:19:50|47.29|44.89|47.29|44.89|47.29|44.89|47.29|44.89|0
1654683600000|2022-06-08 10:20:00|47.32|44.92|47.29|44.89|47.32|44.92|47.29|44.89|0
1654683610000|2022-06-08 10:20:10|47.34|44.94|47.31|44.91|47.34|44.94|47.29|44.89|0
1654683620000|2022-06-08 10:20:20|47.34|44.94|47.29|44.89|47.34|44.94|47.29|44.89|0
1654683630000|2022-06-08 10:20:30|47.34|44.94|47.39|44.99|47.39|44.99|47.34|44.94|0
1654683640000|2022-06-08 10:20:40|47.45|45.05|47.45|45.05|47.45|45.05|47.45|45.05|0
1654683650000|2022-06-08 10:20:50|47.39|44.99|47.47|45.07|47.47|45.07|47.39|44.99|0
1654683660000|2022-06-08 10:21:00|47.5|45.1|47.5|45.1|47.53|45.13|47.5|45.1|0
1654683670000|2022-06-08 10:21:10|47.53|45.13|47.55|45.15|47.55|45.15|47.53|45.13|0
1654683680000|2022-06-08 10:21:20|47.58|45.18|47.45|45.05|47.61|45.21|47.45|45.05|0
1654683690000|2022-06-08 10:21:30|47.5|45.1|47.5|45.1|47.5|45.1|47.47|45.07|0
1654683700000|2022-06-08 10:21:40|47.39|44.99|47.34|44.94|47.39|44.99|47.34|44.94|0
1654683710000|2022-06-08 10:21:50|47.29|44.89|47.31|44.91|47.34|44.94|47.29|44.89|0
1654683720000|2022-06-08 10:22:00|47.29|44.89|47.29|44.89|47.29|44.89|47.29|44.89|0
1654683730000|2022-06-08 10:22:10|47.26|44.86|47.29|44.89|47.29|44.89|47.26|44.86|0
1654683740000|2022-06-08 10:22:20|47.24|44.84|47.24|44.84|47.24|44.84|47.24|44.84|0
1654683750000|2022-06-08 10:22:30|47.29|44.89|47.21|44.81|47.29|44.89|47.21|44.81|0
1654683760000|2022-06-08 10:22:40|47.18|44.78|47.29|44.89|47.29|44.89|47.18|44.78|0
1654683770000|2022-06-08 10:22:50|47.34|44.94|47.34|44.94|47.34|44.94|47.31|44.91|0
1654683780000|2022-06-08 10:23:00|47.24|44.84|47.18|44.78|47.24|44.84|47.18|44.78|0
1654683800000|2022-06-08 10:23:20|47.21|44.81|47.24|44.84|47.24|44.84|47.21|44.81|0
1654683810000|2022-06-08 10:23:30|47.21|44.81|47.18|44.78|47.21|44.81|47.18|44.78|0
1654683830000|2022-06-08 10:23:50|47.21|44.81|47.18|44.78|47.21|44.81|47.18|44.78|0
1654683840000|2022-06-08 10:24:00|47.24|44.84|47.24|44.84|47.24|44.84|47.24|44.84|0
1654683850000|2022-06-08 10:24:10|47.18|44.78|47.18|44.78|47.18|44.78|47.18|44.78|0
1654683860000|2022-06-08 10:24:20|47.24|44.84|47.24|44.84|47.24|44.84|47.24|44.84|0
1654683870000|2022-06-08 10:24:30|47.26|44.86|47.24|44.84|47.26|44.86|47.24|44.84|0
1654683880000|2022-06-08 10:24:40|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1654683890000|2022-06-08 10:24:50|47.24|44.84|47.39|44.99|47.39|44.99|47.24|44.84|0
1654683900000|2022-06-08 10:25:00|47.42|45.02|47.39|44.99|47.42|45.02|47.31|44.91|0
1654683910000|2022-06-08 10:25:10|47.45|45.05|47.47|45.07|47.5|45.1|47.45|45.05|0
1654683920000|2022-06-08 10:25:20|47.5|45.1|47.45|45.05|47.5|45.1|47.45|45.05|0
1654683930000|2022-06-08 10:25:30|47.47|45.07|47.47|45.07|47.47|45.07|47.47|45.07|0
1654683940000|2022-06-08 10:25:40|47.55|45.15|47.5|45.1|47.55|45.15|47.5|45.1|0
1654683950000|2022-06-08 10:25:50|47.47|45.07|47.45|45.05|47.47|45.07|47.39|44.99|0
1654683960000|2022-06-08 10:26:00|47.39|44.99|47.29|44.89|47.39|44.99|47.29|44.89|0
1654683970000|2022-06-08 10:26:10|47.34|44.94|47.39|44.99|47.39|44.99|47.34|44.94|0
1654683980000|2022-06-08 10:26:20|47.34|44.94|47.34|44.94|47.34|44.94|47.34|44.94|0
1654683990000|2022-06-08 10:26:30|47.31|44.91|47.34|44.94|47.34|44.94|47.29|44.89|0
1654684000000|2022-06-08 10:26:40|47.39|44.99|47.45|45.05|47.45|45.05|47.39|44.99|0
1654684020000|2022-06-08 10:27:00|47.5|45.1|47.47|45.07|47.5|45.1|47.47|45.07|0
1654684030000|2022-06-08 10:27:10|47.5|45.1|47.5|45.1|47.5|45.1|47.5|45.1|0
1654684040000|2022-06-08 10:27:20|47.45|45.05|47.44|45.04|47.45|45.05|47.44|45.04|0
1654684070000|2022-06-08 10:27:50|47.42|45.02|47.44|45.04|47.44|45.04|47.39|44.99|0
1654684080000|2022-06-08 10:28:00|47.39|44.99|47.34|44.94|47.39|44.99|47.34|44.94|0
1654684090000|2022-06-08 10:28:10|47.39|44.99|47.39|44.99|47.39|44.99|47.39|44.99|0
1654684100000|2022-06-08 10:28:20|47.34|44.94|47.34|44.94|47.34|44.94|47.34|44.94|0
1654684110000|2022-06-08 10:28:30|47.39|44.99|47.44|45.04|47.44|45.04|47.36|44.96|0
1654684120000|2022-06-08 10:28:40|47.42|45.02|47.44|45.04|47.44|45.04|47.42|45.02|0
1654684130000|2022-06-08 10:28:50|47.47|45.07|47.47|45.07|47.47|45.07|47.47|45.07|0
1654684140000|2022-06-08 10:29:00|47.44|45.04|47.39|44.99|47.47|45.07|47.39|44.99|0
1654684150000|2022-06-08 10:29:10|47.36|44.96|47.39|44.99|47.39|44.99|47.36|44.96|0
1654684160000|2022-06-08 10:29:20|47.34|44.94|47.34|44.94|47.39|44.99|47.34|44.94|0
1654684170000|2022-06-08 10:29:30|47.36|44.96|47.31|44.91|47.36|44.96|47.31|44.91|0
1654684180000|2022-06-08 10:29:40|47.29|44.89|47.18|44.78|47.29|44.89|47.18|44.78|0
1654684190000|2022-06-08 10:29:50|47.23|44.83|47.29|44.89|47.29|44.89|47.23|44.83|0
1654684200000|2022-06-08 10:30:00|47.23|44.83|47.34|44.94|47.34|44.94|47.23|44.83|0
1654684210000|2022-06-08 10:30:10|47.39|44.99|47.34|44.94|47.39|44.99|47.34|44.94|0
1654684220000|2022-06-08 10:30:20|47.39|44.99|47.34|44.94|47.39|44.99|47.34|44.94|0
1654684230000|2022-06-08 10:30:30|47.39|44.99|47.29|44.89|47.39|44.99|47.29|44.89|0
1654684240000|2022-06-08 10:30:40|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1654684250000|2022-06-08 10:30:50|47.23|44.83|47.21|44.81|47.23|44.83|47.21|44.81|0
1654684260000|2022-06-08 10:31:00|47.18|44.78|47.13|44.73|47.18|44.78|47.13|44.73|0
1654684270000|2022-06-08 10:31:10|47.29|44.89|47.26|44.86|47.29|44.89|47.26|44.86|0
1654684280000|2022-06-08 10:31:20|47.23|44.83|47.23|44.83|47.23|44.83|47.23|44.83|0
1654684300000|2022-06-08 10:31:40|47.18|44.78|47.18|44.78|47.18|44.78|47.15|44.75|0
1654684310000|2022-06-08 10:31:50|47.13|44.73|47.13|44.73|47.13|44.73|47.13|44.73|0
1654684320000|2022-06-08 10:32:00|47.18|44.78|47.2|44.8|47.2|44.8|47.13|44.73|0
1654684330000|2022-06-08 10:32:10|47.23|44.83|47.15|44.75|47.23|44.83|47.15|44.75|0
1654684340000|2022-06-08 10:32:20|47.18|44.78|47.18|44.78|47.18|44.78|47.15|44.75|0
1654684350000|2022-06-08 10:32:30|47.13|44.73|47.07|44.67|47.13|44.73|47.07|44.67|0
1654684360000|2022-06-08 10:32:40|46.97|44.57|47.02|44.62|47.02|44.62|46.97|44.57|0
1654684370000|2022-06-08 10:32:50|46.99|44.59|46.99|44.59|46.99|44.59|46.99|44.59|0
1654684380000|2022-06-08 10:33:00|47.02|44.62|47.13|44.73|47.13|44.73|47.02|44.62|0
1654684390000|2022-06-08 10:33:10|47.23|44.83|47.23|44.83|47.23|44.83|47.2|44.8|0
1654684400000|2022-06-08 10:33:20|47.2|44.8|47.18|44.78|47.2|44.8|47.13|44.73|0
1654684420000|2022-06-08 10:33:40|47.13|44.73|47.07|44.67|47.13|44.73|47.07|44.67|0
1654684430000|2022-06-08 10:33:50|47.02|44.62|47.07|44.67|47.07|44.67|47.02|44.62|0
1654684440000|2022-06-08 10:34:00|47.1|44.7|47.1|44.7|47.1|44.7|47.07|44.67|0
1654684450000|2022-06-08 10:34:10|47.07|44.67|47.07|44.67|47.07|44.67|47.07|44.67|0
1654684460000|2022-06-08 10:34:20|47.05|44.65|47.18|44.78|47.23|44.83|47.05|44.65|0
1654684470000|2022-06-08 10:34:30|47.13|44.73|47.13|44.73|47.13|44.73|47.13|44.73|0
1654684480000|2022-06-08 10:34:40|47.15|44.75|47.13|44.73|47.15|44.75|47.13|44.73|0
1654684490000|2022-06-08 10:34:50|47.1|44.7|47.07|44.67|47.1|44.7|47.07|44.67|0
1654684500000|2022-06-08 10:35:00|47.13|44.73|47.02|44.62|47.13|44.73|47.02|44.62|0
1654684510000|2022-06-08 10:35:10|47.07|44.67|47.07|44.67|47.07|44.67|47.07|44.67|0
1654684520000|2022-06-08 10:35:20|47.13|44.73|47.18|44.78|47.18|44.78|47.13|44.73|0
1654684530000|2022-06-08 10:35:30|47.15|44.75|47.1|44.7|47.15|44.75|47.1|44.7|0
1654684540000|2022-06-08 10:35:40|47.13|44.73|47.13|44.73|47.13|44.73|47.13|44.73|0
1654684550000|2022-06-08 10:35:50|47.18|44.78|47.23|44.83|47.23|44.83|47.18|44.78|0
1654684560000|2022-06-08 10:36:00|47.28|44.88|47.39|44.99|47.39|44.99|47.26|44.86|0
1654684570000|2022-06-08 10:36:10|47.34|44.94|47.39|44.99|47.39|44.99|47.34|44.94|0
1654684580000|2022-06-08 10:36:20|47.44|45.04|47.44|45.04|47.44|45.04|47.44|45.04|0
1654684590000|2022-06-08 10:36:30|47.41|45.01|47.41|45.01|47.41|45.01|47.41|45.01|0
1654684600000|2022-06-08 10:36:40|47.39|44.99|47.34|44.94|47.39|44.99|47.34|44.94|0
1654684610000|2022-06-08 10:36:50|47.28|44.88|47.28|44.88|47.28|44.88|47.28|44.88|0
1654684620000|2022-06-08 10:37:00|47.34|44.94|47.39|44.99|47.39|44.99|47.34|44.94|0
1654684630000|2022-06-08 10:37:10|47.34|44.94|47.34|44.94|47.34|44.94|47.34|44.94|0
1654684640000|2022-06-08 10:37:20|47.26|44.86|47.28|44.88|47.31|44.91|47.23|44.83|0
1654684650000|2022-06-08 10:37:30|47.34|44.94|47.34|44.94|47.39|44.99|47.34|44.94|0
1654684670000|2022-06-08 10:37:50|47.28|44.88|47.28|44.88|47.28|44.88|47.28|44.88|0
1654684680000|2022-06-08 10:38:00|47.26|44.86|47.23|44.83|47.26|44.86|47.23|44.83|0
1654684690000|2022-06-08 10:38:10|47.26|44.86|47.31|44.91|47.31|44.91|47.26|44.86|0
1654684700000|2022-06-08 10:38:20|47.34|44.94|47.39|44.99|47.39|44.99|47.34|44.94|0
1654684710000|2022-06-08 10:38:30|47.49|45.09|47.44|45.04|47.49|45.09|47.44|45.04|0
1654684720000|2022-06-08 10:38:40|47.39|44.99|47.39|44.99|47.39|44.99|47.39|44.99|0
1654684730000|2022-06-08 10:38:50|47.44|45.04|47.44|45.04|47.44|45.04|47.44|45.04|0
1654684740000|2022-06-08 10:39:00|47.39|44.99|47.41|45.01|47.41|45.01|47.39|44.99|0
1654684750000|2022-06-08 10:39:10|47.39|44.99|47.44|45.04|47.49|45.09|47.39|44.99|0
1654684760000|2022-06-08 10:39:20|47.47|45.07|47.49|45.09|47.49|45.09|47.47|45.07|0
1654684770000|2022-06-08 10:39:30|47.55|45.15|47.52|45.12|47.55|45.15|47.47|45.07|0
1654684780000|2022-06-08 10:39:40|47.65|45.25|47.6|45.2|47.65|45.25|47.6|45.2|0
1654684790000|2022-06-08 10:39:50|47.57|45.17|47.57|45.17|47.57|45.17|47.57|45.17|0
1654684800000|2022-06-08 10:40:00|47.55|45.15|47.68|45.28|47.68|45.28|47.55|45.15|0
1654684810000|2022-06-08 10:40:10|47.65|45.25|47.65|45.25|47.7|45.3|47.65|45.25|0
1654684820000|2022-06-08 10:40:20|47.68|45.28|47.68|45.28|47.68|45.28|47.65|45.25|0
1654684830000|2022-06-08 10:40:30|47.7|45.3|47.81|45.41|47.81|45.41|47.7|45.3|0
1654684840000|2022-06-08 10:40:40|47.76|45.36|47.76|45.36|47.76|45.36|47.76|45.36|0
1654684850000|2022-06-08 10:40:50|47.78|45.38|47.7|45.3|47.78|45.38|47.7|45.3|0
1654684860000|2022-06-08 10:41:00|47.76|45.36|47.7|45.3|47.76|45.36|47.7|45.3|0
1654684870000|2022-06-08 10:41:10|47.68|45.28|47.7|45.3|47.7|45.3|47.68|45.28|0
1654684880000|2022-06-08 10:41:20|47.76|45.36|47.81|45.41|47.81|45.41|47.76|45.36|0
1654684890000|2022-06-08 10:41:30|47.78|45.38|47.7|45.3|47.78|45.38|47.7|45.3|0
1654684900000|2022-06-08 10:41:40|47.73|45.33|47.73|45.33|47.76|45.36|47.73|45.33|0
1654684910000|2022-06-08 10:41:50|47.7|45.3|47.7|45.3|47.76|45.36|47.7|45.3|0
1654684920000|2022-06-08 10:42:00|47.76|45.36|47.7|45.3|47.76|45.36|47.7|45.3|0
1654684930000|2022-06-08 10:42:10|47.76|45.36|47.76|45.36|47.78|45.38|47.76|45.36|0
1654684940000|2022-06-08 10:42:20|47.73|45.33|47.76|45.36|47.81|45.41|47.73|45.33|0
1654684950000|2022-06-08 10:42:30|47.78|45.38|47.81|45.41|47.81|45.41|47.78|45.38|0
1654684970000|2022-06-08 10:42:50|47.86|45.46|47.76|45.36|47.86|45.46|47.76|45.36|0
1654684980000|2022-06-08 10:43:00|47.7|45.3|47.7|45.3|47.76|45.36|47.7|45.3|0
1654684990000|2022-06-08 10:43:10|47.68|45.28|47.7|45.3|47.7|45.3|47.68|45.28|0
1654685000000|2022-06-08 10:43:20|47.68|45.28|47.65|45.25|47.68|45.28|47.65|45.25|0
1654685010000|2022-06-08 10:43:30|47.57|45.17|47.49|45.09|47.57|45.17|47.49|45.09|0
1654685020000|2022-06-08 10:43:40|47.54|45.14|47.54|45.14|47.54|45.14|47.54|45.14|0
1654685040000|2022-06-08 10:44:00|47.49|45.09|47.54|45.14|47.54|45.14|47.49|45.09|0
1654685050000|2022-06-08 10:44:10|47.6|45.2|47.65|45.25|47.65|45.25|47.6|45.2|0
1654685060000|2022-06-08 10:44:20|47.6|45.2|47.54|45.14|47.6|45.2|47.54|45.14|0
1654685070000|2022-06-08 10:44:30|47.6|45.2|47.65|45.25|47.65|45.25|47.54|45.14|0
1654685090000|2022-06-08 10:44:50|47.7|45.3|47.67|45.27|47.7|45.3|47.67|45.27|0
1654685100000|2022-06-08 10:45:00|47.65|45.25|47.65|45.25|47.65|45.25|47.65|45.25|0
1654685110000|2022-06-08 10:45:10|47.6|45.2|47.6|45.2|47.6|45.2|47.6|45.2|0
1654685120000|2022-06-08 10:45:20|47.54|45.14|47.62|45.22|47.62|45.22|47.54|45.14|0
1654685130000|2022-06-08 10:45:30|47.6|45.2|47.54|45.14|47.6|45.2|47.54|45.14|0
1654685140000|2022-06-08 10:45:40|47.46|45.06|47.49|45.09|47.49|45.09|47.44|45.04|0
1654685150000|2022-06-08 10:45:50|47.54|45.14|47.54|45.14|47.54|45.14|47.54|45.14|0
1654685160000|2022-06-08 10:46:00|47.52|45.12|47.52|45.12|47.52|45.12|47.49|45.09|0
1654685170000|2022-06-08 10:46:10|47.49|45.09|47.49|45.09|47.49|45.09|47.46|45.06|0
1654685180000|2022-06-08 10:46:20|47.46|45.06|47.46|45.06|47.46|45.06|47.46|45.06|0
1654685190000|2022-06-08 10:46:30|47.49|45.09|47.49|45.09|47.49|45.09|47.49|45.09|0
1654685200000|2022-06-08 10:46:40|47.75|45.35|47.75|45.35|47.75|45.35|47.75|45.35|0
1654685210000|2022-06-08 10:46:50|47.78|45.38|47.81|45.41|47.81|45.41|47.78|45.38|0
1654685220000|2022-06-08 10:47:00|47.86|45.46|47.97|45.57|47.97|45.57|47.86|45.46|0
1654685230000|2022-06-08 10:47:10|47.89|45.49|47.86|45.46|47.89|45.49|47.86|45.46|0
1654685240000|2022-06-08 10:47:20|47.91|45.51|47.91|45.51|47.97|45.57|47.91|45.51|0
1654685250000|2022-06-08 10:47:30|47.97|45.57|47.97|45.57|47.99|45.59|47.97|45.57|0
1654685260000|2022-06-08 10:47:40|47.94|45.54|47.94|45.54|47.94|45.54|47.91|45.51|0
1654685270000|2022-06-08 10:47:50|47.97|45.57|47.97|45.57|47.99|45.59|47.91|45.51|0
1654685280000|2022-06-08 10:48:00|48.02|45.62|48.1|45.7|48.1|45.7|48.02|45.62|0
1654685290000|2022-06-08 10:48:10|48.13|45.73|48.13|45.73|48.13|45.73|48.1|45.7|0
1654685300000|2022-06-08 10:48:20|48.07|45.67|48.15|45.75|48.15|45.75|48.07|45.67|0
1654685310000|2022-06-08 10:48:30|48.18|45.78|48.15|45.75|48.23|45.83|48.15|45.75|0
1654685320000|2022-06-08 10:48:40|48.18|45.78|48.18|45.78|48.18|45.78|48.18|45.78|0
1654685330000|2022-06-08 10:48:50|48.21|45.81|48.18|45.78|48.23|45.83|48.18|45.78|0
1654685340000|2022-06-08 10:49:00|48.15|45.75|48.07|45.67|48.18|45.78|48.05|45.65|0
1654685350000|2022-06-08 10:49:10|48.13|45.73|48.13|45.73|48.15|45.75|48.13|45.73|0
1654685360000|2022-06-08 10:49:20|48.15|45.75|48.18|45.78|48.18|45.78|48.13|45.73|0
1654685370000|2022-06-08 10:49:30|48.15|45.75|48.13|45.73|48.15|45.75|48.13|45.73|0
1654685380000|2022-06-08 10:49:40|48.18|45.78|48.15|45.75|48.18|45.78|48.15|45.75|0
1654685390000|2022-06-08 10:49:50|48.13|45.73|48.29|45.89|48.29|45.89|48.13|45.73|0
1654685400000|2022-06-08 10:50:00|48.34|45.94|48.26|45.86|48.34|45.94|48.23|45.83|0
1654685410000|2022-06-08 10:50:10|48.23|45.83|48.29|45.89|48.29|45.89|48.2|45.8|0
1654685420000|2022-06-08 10:50:20|48.18|45.78|48.18|45.78|48.23|45.83|48.18|45.78|0
1654685430000|2022-06-08 10:50:30|48.15|45.75|48.07|45.67|48.15|45.75|48.07|45.67|0
1654685440000|2022-06-08 10:50:40|48.02|45.62|47.97|45.57|48.02|45.62|47.97|45.57|0
1654685450000|2022-06-08 10:50:50|47.94|45.54|47.97|45.57|47.97|45.57|47.94|45.54|0
1654685460000|2022-06-08 10:51:00|48.02|45.62|48.13|45.73|48.13|45.73|48.02|45.62|0
1654685470000|2022-06-08 10:51:10|48.07|45.67|48.02|45.62|48.07|45.67|48.02|45.62|0
1654685480000|2022-06-08 10:51:20|47.99|45.59|48.02|45.62|48.02|45.62|47.99|45.59|0
1654685490000|2022-06-08 10:51:30|48.07|45.67|48.07|45.67|48.13|45.73|48.07|45.67|0
1654685500000|2022-06-08 10:51:40|48.1|45.7|48.1|45.7|48.1|45.7|48.07|45.67|0
1654685510000|2022-06-08 10:51:50|48.18|45.78|48.23|45.83|48.23|45.83|48.18|45.78|0
1654685520000|2022-06-08 10:52:00|48.29|45.89|48.18|45.78|48.29|45.89|48.18|45.78|0
1654685530000|2022-06-08 10:52:10|48.23|45.83|48.29|45.89|48.29|45.89|48.2|45.8|0
1654685550000|2022-06-08 10:52:30|48.34|45.94|48.31|45.91|48.34|45.94|48.29|45.89|0
1654685560000|2022-06-08 10:52:40|48.34|45.94|48.34|45.94|48.34|45.94|48.34|45.94|0
1654685580000|2022-06-08 10:53:00|48.55|46.15|48.61|46.21|48.61|46.21|48.53|46.13|0
1654685590000|2022-06-08 10:53:10|48.66|46.26|48.61|46.21|48.66|46.26|48.61|46.21|0
1654685600000|2022-06-08 10:53:20|48.66|46.26|48.71|46.31|48.71|46.31|48.66|46.26|0
1654685610000|2022-06-08 10:53:30|48.77|46.37|48.71|46.31|48.77|46.37|48.71|46.31|0
1654685620000|2022-06-08 10:53:40|48.74|46.34|48.61|46.21|48.74|46.34|48.61|46.21|0
1654685630000|2022-06-08 10:53:50|48.55|46.15|48.66|46.26|48.66|46.26|48.55|46.15|0
1654685640000|2022-06-08 10:54:00|48.77|46.37|48.82|46.42|48.82|46.42|48.77|46.37|0
1654685650000|2022-06-08 10:54:10|48.77|46.37|48.93|46.53|48.93|46.53|48.77|46.37|0
1654685660000|2022-06-08 10:54:20|48.98|46.58|48.98|46.58|48.98|46.58|48.98|46.58|0
1654685670000|2022-06-08 10:54:30|49.01|46.61|48.88|46.48|49.04|46.64|48.88|46.48|0
1654685680000|2022-06-08 10:54:40|48.98|46.58|48.98|46.58|49.01|46.61|48.98|46.58|0
1654685690000|2022-06-08 10:54:50|49.09|46.69|49.04|46.64|49.15|46.75|48.98|46.58|0
1654685700000|2022-06-08 10:55:00|49.01|46.61|48.98|46.58|49.04|46.64|48.98|46.58|0
1654685710000|2022-06-08 10:55:10|49.04|46.64|49.04|46.64|49.09|46.69|49.04|46.64|0
1654685720000|2022-06-08 10:55:20|48.98|46.58|49.04|46.64|49.04|46.64|48.98|46.58|0
1654685730000|2022-06-08 10:55:30|49.01|46.61|48.98|46.58|49.04|46.64|48.98|46.58|0
1654685740000|2022-06-08 10:55:40|48.96|46.56|48.96|46.56|48.98|46.58|48.93|46.53|0
1654685750000|2022-06-08 10:55:50|48.93|46.53|49.04|46.64|49.09|46.69|48.93|46.53|0
1654685760000|2022-06-08 10:56:00|49.09|46.69|49.04|46.64|49.09|46.69|49.04|46.64|0
1654685770000|2022-06-08 10:56:10|48.98|46.58|48.98|46.58|48.98|46.58|48.98|46.58|0
1654685780000|2022-06-08 10:56:20|48.96|46.56|48.93|46.53|48.96|46.56|48.93|46.53|0
1654685790000|2022-06-08 10:56:30|48.88|46.48|48.88|46.48|48.88|46.48|48.88|46.48|0
1654685800000|2022-06-08 10:56:40|48.82|46.42|48.85|46.45|48.85|46.45|48.82|46.42|0
1654685810000|2022-06-08 10:56:50|48.93|46.53|48.93|46.53|48.93|46.53|48.88|46.48|0
1654685820000|2022-06-08 10:57:00|48.98|46.58|48.93|46.53|48.98|46.58|48.93|46.53|0
1654685830000|2022-06-08 10:57:10|48.95|46.55|48.98|46.58|48.98|46.58|48.95|46.55|0
1654685840000|2022-06-08 10:57:20|49.04|46.64|48.98|46.58|49.04|46.64|48.98|46.58|0
1654685850000|2022-06-08 10:57:30|48.95|46.55|48.95|46.55|48.98|46.58|48.95|46.55|0
1654685860000|2022-06-08 10:57:40|48.93|46.53|48.87|46.47|48.93|46.53|48.87|46.47|0
1654685870000|2022-06-08 10:57:50|48.82|46.42|48.77|46.37|48.82|46.42|48.77|46.37|0
1654685880000|2022-06-08 10:58:00|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1654685890000|2022-06-08 10:58:10|48.85|46.45|48.82|46.42|48.85|46.45|48.82|46.42|0
1654685900000|2022-06-08 10:58:20|48.79|46.39|48.77|46.37|48.82|46.42|48.77|46.37|0
1654685910000|2022-06-08 10:58:30|48.79|46.39|48.82|46.42|48.82|46.42|48.79|46.39|0
1654685920000|2022-06-08 10:58:40|48.85|46.45|48.82|46.42|48.85|46.45|48.82|46.42|0
1654685930000|2022-06-08 10:58:50|48.79|46.39|48.71|46.31|48.79|46.39|48.71|46.31|0
1654685940000|2022-06-08 10:59:00|48.68|46.28|48.68|46.28|48.68|46.28|48.68|46.28|0
1654685950000|2022-06-08 10:59:10|48.82|46.42|48.77|46.37|48.82|46.42|48.77|46.37|0
1654685960000|2022-06-08 10:59:20|48.82|46.42|48.82|46.42|48.82|46.42|48.82|46.42|0
1654685970000|2022-06-08 10:59:30|48.77|46.37|48.82|46.42|48.82|46.42|48.77|46.37|0
1654685980000|2022-06-08 10:59:40|48.85|46.45|48.85|46.45|48.85|46.45|48.85|46.45|0
1654685990000|2022-06-08 10:59:50|48.82|46.42|48.82|46.42|48.82|46.42|48.77|46.37|0
1654686000000|2022-06-08 11:00:00|48.77|46.37|48.71|46.31|48.77|46.37|48.71|46.31|0
1654686010000|2022-06-08 11:00:10|48.66|46.26|48.6|46.2|48.66|46.26|48.55|46.15|0
1654686020000|2022-06-08 11:00:20|48.58|46.18|48.5|46.1|48.58|46.18|48.5|46.1|0
1654686030000|2022-06-08 11:00:30|48.52|46.12|48.5|46.1|48.52|46.12|48.5|46.1|0
1654686040000|2022-06-08 11:00:40|48.47|46.07|48.58|46.18|48.58|46.18|48.47|46.07|0
1654686050000|2022-06-08 11:00:50|48.55|46.15|48.52|46.12|48.55|46.15|48.5|46.1|0
1654686060000|2022-06-08 11:01:00|48.5|46.1|48.55|46.15|48.55|46.15|48.5|46.1|0
1654686070000|2022-06-08 11:01:10|48.5|46.1|48.55|46.15|48.55|46.15|48.5|46.1|0
1654686080000|2022-06-08 11:01:20|48.52|46.12|48.36|45.96|48.52|46.12|48.34|45.94|0
1654686090000|2022-06-08 11:01:30|48.34|45.94|48.44|46.04|48.44|46.04|48.34|45.94|0
1654686100000|2022-06-08 11:01:40|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1654686110000|2022-06-08 11:01:50|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1654686120000|2022-06-08 11:02:00|48.41|46.01|48.39|45.99|48.41|46.01|48.39|45.99|0
1654686130000|2022-06-08 11:02:10|48.33|45.93|48.39|45.99|48.39|45.99|48.33|45.93|0
1654686140000|2022-06-08 11:02:20|48.28|45.88|48.28|45.88|48.28|45.88|48.28|45.88|0
1654686150000|2022-06-08 11:02:30|48.33|45.93|48.39|45.99|48.39|45.99|48.33|45.93|0
1654686160000|2022-06-08 11:02:40|48.36|45.96|48.36|45.96|48.36|45.96|48.36|45.96|0
1654686170000|2022-06-08 11:02:50|48.39|45.99|48.44|46.04|48.44|46.04|48.36|45.96|0
1654686180000|2022-06-08 11:03:00|48.39|45.99|48.33|45.93|48.39|45.99|48.33|45.93|0
1654686200000|2022-06-08 11:03:20|48.39|45.99|48.28|45.88|48.39|45.99|48.28|45.88|0
1654686210000|2022-06-08 11:03:30|48.23|45.83|48.39|45.99|48.39|45.99|48.23|45.83|0
1654686220000|2022-06-08 11:03:40|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1654686230000|2022-06-08 11:03:50|48.8|46.4|48.86|46.46|48.86|46.46|48.8|46.4|0
1654686240000|2022-06-08 11:04:00|48.83|46.43|48.91|46.51|48.91|46.51|48.83|46.43|0
1654686280000|2022-06-08 11:04:40|48.96|46.56|48.86|46.46|48.96|46.56|48.86|46.46|0
1654686290000|2022-06-08 11:04:50|48.8|46.4|48.8|46.4|48.8|46.4|48.8|46.4|0
1654686300000|2022-06-08 11:05:00|48.86|46.46|48.86|46.46|48.86|46.46|48.86|46.46|0
1654686310000|2022-06-08 11:05:10|48.91|46.51|48.86|46.46|48.91|46.51|48.86|46.46|0
1654686320000|2022-06-08 11:05:20|48.8|46.4|48.8|46.4|48.8|46.4|48.8|46.4|0
1654686330000|2022-06-08 11:05:30|48.86|46.46|48.8|46.4|48.86|46.46|48.8|46.4|0
1654686340000|2022-06-08 11:05:40|48.86|46.46|48.86|46.46|48.86|46.46|48.86|46.46|0
1654686350000|2022-06-08 11:05:50|48.8|46.4|48.8|46.4|48.8|46.4|48.8|46.4|0
1654686360000|2022-06-08 11:06:00|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1654686380000|2022-06-08 11:06:20|48.72|46.32|48.69|46.29|48.72|46.32|48.69|46.29|0
1654686390000|2022-06-08 11:06:30|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1654686400000|2022-06-08 11:06:40|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1654686410000|2022-06-08 11:06:50|48.64|46.24|48.75|46.35|48.75|46.35|48.64|46.24|0
1654686420000|2022-06-08 11:07:00|48.8|46.4|48.91|46.51|48.91|46.51|48.75|46.35|0
1654686430000|2022-06-08 11:07:10|48.86|46.46|48.86|46.46|48.86|46.46|48.86|46.46|0
1654686440000|2022-06-08 11:07:20|48.8|46.4|48.96|46.56|48.96|46.56|48.8|46.4|0
1654686450000|2022-06-08 11:07:30|48.91|46.51|49.02|46.62|49.02|46.62|48.91|46.51|0
1654686460000|2022-06-08 11:07:40|48.96|46.56|48.86|46.46|48.99|46.59|48.86|46.46|0
1654686470000|2022-06-08 11:07:50|48.88|46.48|48.86|46.46|48.91|46.51|48.86|46.46|0
1654686480000|2022-06-08 11:08:00|48.88|46.48|48.91|46.51|48.96|46.56|48.88|46.48|0
1654686510000|2022-06-08 11:08:30|48.8|46.4|48.85|46.45|48.86|46.46|48.8|46.4|0
1654686520000|2022-06-08 11:08:40|48.88|46.48|48.91|46.51|48.91|46.51|48.88|46.48|0
1654686530000|2022-06-08 11:08:50|48.8|46.4|48.85|46.45|48.85|46.45|48.8|46.4|0
1654686540000|2022-06-08 11:09:00|48.96|46.56|48.91|46.51|48.96|46.56|48.91|46.51|0
1654686550000|2022-06-08 11:09:10|48.93|46.53|48.96|46.56|48.96|46.56|48.93|46.53|0
1654686560000|2022-06-08 11:09:20|48.91|46.51|48.91|46.51|48.91|46.51|48.91|46.51|0
1654686570000|2022-06-08 11:09:30|48.96|46.56|49.02|46.62|49.02|46.62|48.96|46.56|0
1654686590000|2022-06-08 11:09:50|48.96|46.56|49.02|46.62|49.02|46.62|48.96|46.56|0
1654686600000|2022-06-08 11:10:00|48.96|46.56|48.96|46.56|48.96|46.56|48.93|46.53|0
1654686620000|2022-06-08 11:10:20|49.02|46.62|49.02|46.62|49.02|46.62|48.96|46.56|0
1654686630000|2022-06-08 11:10:30|48.99|46.59|49.02|46.62|49.02|46.62|48.96|46.56|0
1654686640000|2022-06-08 11:10:40|48.96|46.56|48.96|46.56|48.96|46.56|48.96|46.56|0
1654686660000|2022-06-08 11:11:00|48.91|46.51|49.02|46.62|49.02|46.62|48.91|46.51|0
1654686670000|2022-06-08 11:11:10|49.07|46.67|49.07|46.67|49.07|46.67|49.07|46.67|0
1654686680000|2022-06-08 11:11:20|49.02|46.62|49.07|46.67|49.1|46.7|49.02|46.62|0
1654686690000|2022-06-08 11:11:30|49.1|46.7|49.12|46.72|49.12|46.72|49.1|46.7|0
1654686700000|2022-06-08 11:11:40|49.1|46.7|49.23|46.83|49.23|46.83|49.1|46.7|0
1654686710000|2022-06-08 11:11:50|49.29|46.89|49.34|46.94|49.34|46.94|49.29|46.89|0
1654686720000|2022-06-08 11:12:00|49.39|46.99|49.45|47.05|49.45|47.05|49.39|46.99|0
1654686730000|2022-06-08 11:12:10|49.39|46.99|49.5|47.1|49.56|47.16|49.39|46.99|0
1654686740000|2022-06-08 11:12:20|49.53|47.13|49.53|47.13|49.53|47.13|49.53|47.13|0
1654686750000|2022-06-08 11:12:30|49.5|47.1|49.5|47.1|49.53|47.13|49.5|47.1|0
1654686760000|2022-06-08 11:12:40|49.53|47.13|49.53|47.13|49.53|47.13|49.5|47.1|0
1654686770000|2022-06-08 11:12:50|49.61|47.21|49.72|47.32|49.72|47.32|49.61|47.21|0
1654686780000|2022-06-08 11:13:00|49.78|47.38|49.72|47.32|49.83|47.43|49.72|47.32|0
1654686790000|2022-06-08 11:13:10|49.78|47.38|49.8|47.4|49.8|47.4|49.78|47.38|0
1654686800000|2022-06-08 11:13:20|49.78|47.38|49.78|47.38|49.83|47.43|49.78|47.38|0
1654686820000|2022-06-08 11:13:40|49.83|47.43|49.83|47.43|49.83|47.43|49.83|47.43|0
1654686830000|2022-06-08 11:13:50|49.78|47.38|49.78|47.38|49.78|47.38|49.78|47.38|0
1654686850000|2022-06-08 11:14:10|49.83|47.43|49.88|47.48|49.88|47.48|49.83|47.43|0
1654686870000|2022-06-08 11:14:30|49.83|47.43|49.83|47.43|49.83|47.43|49.83|47.43|0
1654686910000|2022-06-08 11:15:10|49.67|47.27|49.67|47.27|49.67|47.27|49.67|47.27|0
1654686920000|2022-06-08 11:15:20|49.61|47.21|49.5|47.1|49.61|47.21|49.5|47.1|0
1654686930000|2022-06-08 11:15:30|49.45|47.05|49.45|47.05|49.45|47.05|49.45|47.05|0
1654686940000|2022-06-08 11:15:40|49.5|47.1|49.61|47.21|49.61|47.21|49.5|47.1|0
1654686950000|2022-06-08 11:15:50|49.77|47.37|49.72|47.32|49.77|47.37|49.67|47.27|0
1654686970000|2022-06-08 11:16:10|49.67|47.27|49.72|47.32|49.72|47.32|49.67|47.27|0
1654686980000|2022-06-08 11:16:20|49.75|47.35|49.75|47.35|49.75|47.35|49.75|47.35|0
1654686990000|2022-06-08 11:16:30|49.72|47.32|49.67|47.27|49.72|47.32|49.67|47.27|0
1654687000000|2022-06-08 11:16:40|50.03|47.63|50.03|47.63|50.03|47.63|50.03|47.63|0
1654687010000|2022-06-08 11:16:50|50.09|47.69|50.14|47.74|50.14|47.74|50.09|47.69|0
1654687020000|2022-06-08 11:17:00|50.09|47.69|50.09|47.69|50.09|47.69|50.09|47.69|0
1654687030000|2022-06-08 11:17:10|49.98|47.58|49.98|47.58|49.98|47.58|49.98|47.58|0
1654687050000|2022-06-08 11:17:30|50.03|47.63|50.03|47.63|50.03|47.63|50.03|47.63|0
1654687060000|2022-06-08 11:17:40|50.06|47.66|50.08|47.68|50.08|47.68|50.06|47.66|0
1654687070000|2022-06-08 11:17:50|50.17|47.77|50.14|47.74|50.17|47.77|50.14|47.74|0
1654687080000|2022-06-08 11:18:00|50.17|47.77|50.14|47.74|50.17|47.77|50.11|47.71|0
1654687090000|2022-06-08 11:18:10|50.08|47.68|50.19|47.79|50.19|47.79|50.08|47.68|0
1654687100000|2022-06-08 11:18:20|50.14|47.74|50.17|47.77|50.17|47.77|50.14|47.74|0
1654687110000|2022-06-08 11:18:30|50.14|47.74|50.08|47.68|50.14|47.74|50.08|47.68|0
1654687120000|2022-06-08 11:18:40|50.11|47.71|50.14|47.74|50.14|47.74|50.11|47.71|0
1654687130000|2022-06-08 11:18:50|50.17|47.77|50.19|47.79|50.19|47.79|50.17|47.77|0
1654687140000|2022-06-08 11:19:00|50.14|47.74|50.14|47.74|50.14|47.74|50.14|47.74|0
1654687160000|2022-06-08 11:19:20|50.08|47.68|50.03|47.63|50.11|47.71|50.03|47.63|0
1654687190000|2022-06-08 11:19:50|50|47.6|50|47.6|50.03|47.63|49.97|47.57|0
1654687200000|2022-06-08 11:20:00|49.97|47.57|50|47.6|50|47.6|49.97|47.57|0
1654687210000|2022-06-08 11:20:10|50.03|47.63|50.03|47.63|50.03|47.63|50.03|47.63|0
1654687220000|2022-06-08 11:20:20|50.08|47.68|50.03|47.63|50.08|47.68|50.03|47.63|0
1654687230000|2022-06-08 11:20:30|50.06|47.66|50.06|47.66|50.06|47.66|50.03|47.63|0
1654687240000|2022-06-08 11:20:40|50.08|47.68|50.14|47.74|50.14|47.74|50.08|47.68|0
1654687260000|2022-06-08 11:21:00|50.08|47.68|50.03|47.63|50.08|47.68|50.03|47.63|0
1654687280000|2022-06-08 11:21:20|49.97|47.57|49.97|47.57|49.97|47.57|49.97|47.57|0
1654687290000|2022-06-08 11:21:30|49.92|47.52|49.92|47.52|49.92|47.52|49.92|47.52|0
1654687300000|2022-06-08 11:21:40|49.97|47.57|49.92|47.52|49.97|47.57|49.92|47.52|0
1654687310000|2022-06-08 11:21:50|49.86|47.46|49.95|47.55|49.97|47.57|49.86|47.46|0
1654687320000|2022-06-08 11:22:00|49.92|47.52|49.92|47.52|49.97|47.57|49.92|47.52|0
1654687330000|2022-06-08 11:22:10|49.97|47.57|49.97|47.57|49.97|47.57|49.97|47.57|0
1654687340000|2022-06-08 11:22:20|49.92|47.52|49.86|47.46|49.92|47.52|49.86|47.46|0
1654687370000|2022-06-08 11:22:50|49.75|47.35|49.73|47.33|49.75|47.35|49.73|47.33|0
1654687380000|2022-06-08 11:23:00|49.81|47.41|49.78|47.38|49.81|47.41|49.75|47.35|0
1654687390000|2022-06-08 11:23:10|49.81|47.41|49.86|47.46|49.86|47.46|49.81|47.41|0
1654687400000|2022-06-08 11:23:20|49.92|47.52|49.86|47.46|49.92|47.52|49.86|47.46|0
1654687410000|2022-06-08 11:23:30|49.92|47.52|49.92|47.52|49.92|47.52|49.92|47.52|0
1654687420000|2022-06-08 11:23:40|49.75|47.35|49.81|47.41|49.81|47.41|49.75|47.35|0
1654687430000|2022-06-08 11:23:50|49.86|47.46|49.86|47.46|49.86|47.46|49.86|47.46|0
1654687440000|2022-06-08 11:24:00|49.81|47.41|49.81|47.41|49.81|47.41|49.81|47.41|0
1654687450000|2022-06-08 11:24:10|49.83|47.43|49.86|47.46|49.86|47.46|49.83|47.43|0
1654687460000|2022-06-08 11:24:20|49.89|47.49|49.86|47.46|49.92|47.52|49.86|47.46|0
1654687470000|2022-06-08 11:24:30|49.89|47.49|49.92|47.52|49.92|47.52|49.89|47.49|0
1654687480000|2022-06-08 11:24:40|49.94|47.54|49.92|47.52|49.94|47.54|49.92|47.52|0
1654687510000|2022-06-08 11:25:10|49.89|47.49|49.92|47.52|49.92|47.52|49.89|47.49|0
1654687520000|2022-06-08 11:25:20|49.97|47.57|50.03|47.63|50.03|47.63|49.97|47.57|0
1654687530000|2022-06-08 11:25:30|50.08|47.68|50.08|47.68|50.08|47.68|50.08|47.68|0
1654687550000|2022-06-08 11:25:50|50.03|47.63|50.03|47.63|50.03|47.63|50.03|47.63|0
1654687560000|2022-06-08 11:26:00|50.08|47.68|50.14|47.74|50.14|47.74|50.08|47.68|0
1654687570000|2022-06-08 11:26:10|50.08|47.68|50.03|47.63|50.08|47.68|50.03|47.63|0
1654687580000|2022-06-08 11:26:20|49.97|47.57|50.03|47.63|50.03|47.63|49.97|47.57|0
1654687600000|2022-06-08 11:26:40|50.14|47.74|50.11|47.71|50.14|47.74|50.11|47.71|0
1654687610000|2022-06-08 11:26:50|50.08|47.68|50.19|47.79|50.19|47.79|50.08|47.68|0
1654687620000|2022-06-08 11:27:00|50.14|47.74|50.14|47.74|50.14|47.74|50.11|47.71|0
1654687630000|2022-06-08 11:27:10|50.08|47.68|50.08|47.68|50.08|47.68|50.08|47.68|0
1654687650000|2022-06-08 11:27:30|50.11|47.71|50.03|47.63|50.11|47.71|50.03|47.63|0
1654687660000|2022-06-08 11:27:40|50.08|47.68|50.08|47.68|50.08|47.68|50.08|47.68|0
1654687670000|2022-06-08 11:27:50|50.14|47.74|50.14|47.74|50.14|47.74|50.14|47.74|0
1654687680000|2022-06-08 11:28:00|50.08|47.68|50.08|47.68|50.08|47.68|50.08|47.68|0
1654687690000|2022-06-08 11:28:10|50|47.6|50.08|47.68|50.08|47.68|50|47.6|0
1654687700000|2022-06-08 11:28:20|50.03|47.63|50.03|47.63|50.03|47.63|50.03|47.63|0
1654687710000|2022-06-08 11:28:30|50.08|47.68|50.08|47.68|50.08|47.68|50.08|47.68|0
1654687720000|2022-06-08 11:28:40|50.05|47.65|50.08|47.68|50.08|47.68|50.05|47.65|0
1654687730000|2022-06-08 11:28:50|50.11|47.71|50.08|47.68|50.11|47.71|50.08|47.68|0
1654687750000|2022-06-08 11:29:10|50.13|47.73|50.13|47.73|50.13|47.73|50.13|47.73|0
1654687760000|2022-06-08 11:29:20|50.11|47.71|50.11|47.71|50.11|47.71|50.11|47.71|0
1654687770000|2022-06-08 11:29:30|50.08|47.68|50.13|47.73|50.13|47.73|50.08|47.68|0
1654687790000|2022-06-08 11:29:50|50.19|47.79|50.19|47.79|50.19|47.79|50.19|47.79|0
1654687840000|2022-06-08 11:30:40|50.41|48.01|50.35|47.95|50.41|48.01|50.35|47.95|0
1654687850000|2022-06-08 11:30:50|50.24|47.84|50.41|48.01|50.41|48.01|50.24|47.84|0
1654687860000|2022-06-08 11:31:00|50.35|47.95|50.46|48.06|50.46|48.06|50.35|47.95|0
1654687880000|2022-06-08 11:31:20|50.52|48.12|50.57|48.17|50.57|48.17|50.52|48.12|0
1654687890000|2022-06-08 11:31:30|50.63|48.23|50.63|48.23|50.68|48.28|50.63|48.23|0
1654687900000|2022-06-08 11:31:40|50.68|48.28|50.68|48.28|50.68|48.28|50.68|48.28|0
1654687910000|2022-06-08 11:31:50|50.63|48.23|50.63|48.23|50.63|48.23|50.63|48.23|0
1654687920000|2022-06-08 11:32:00|50.6|48.2|50.68|48.28|50.68|48.28|50.6|48.2|0
1654687940000|2022-06-08 11:32:20|50.74|48.34|50.85|48.45|50.85|48.45|50.74|48.34|0
1654687950000|2022-06-08 11:32:30|50.91|48.51|50.8|48.4|50.91|48.51|50.8|48.4|0
1654687960000|2022-06-08 11:32:40|50.74|48.34|50.85|48.45|50.85|48.45|50.74|48.34|0
1654687970000|2022-06-08 11:32:50|50.91|48.51|50.85|48.45|50.91|48.51|50.85|48.45|0
1654687980000|2022-06-08 11:33:00|50.88|48.48|50.91|48.51|50.91|48.51|50.88|48.48|0
1654687990000|2022-06-08 11:33:10|50.85|48.45|50.88|48.48|50.88|48.48|50.85|48.45|0
1654688000000|2022-06-08 11:33:20|50.91|48.51|51.02|48.62|51.02|48.62|50.85|48.45|0
1654688010000|2022-06-08 11:33:30|51.07|48.67|51.07|48.67|51.07|48.67|51.07|48.67|0
1654688020000|2022-06-08 11:33:40|51.13|48.73|51.07|48.67|51.13|48.73|51.07|48.67|0
1654688030000|2022-06-08 11:33:50|51.02|48.62|51.07|48.67|51.07|48.67|51.02|48.62|0
1654688040000|2022-06-08 11:34:00|51.02|48.62|51.02|48.62|51.02|48.62|51.02|48.62|0
1654688060000|2022-06-08 11:34:20|50.93|48.53|50.91|48.51|50.96|48.56|50.91|48.51|0
1654688070000|2022-06-08 11:34:30|50.85|48.45|50.96|48.56|50.96|48.56|50.85|48.45|0
1654688080000|2022-06-08 11:34:40|51.02|48.62|50.96|48.56|51.02|48.62|50.96|48.56|0
1654688090000|2022-06-08 11:34:50|51.02|48.62|50.9|48.5|51.02|48.62|50.9|48.5|0
1654688100000|2022-06-08 11:35:00|50.96|48.56|50.9|48.5|50.96|48.56|50.9|48.5|0
1654688110000|2022-06-08 11:35:10|50.88|48.48|50.9|48.5|50.9|48.5|50.88|48.48|0
1654688120000|2022-06-08 11:35:20|50.88|48.48|50.9|48.5|50.9|48.5|50.85|48.45|0
1654688130000|2022-06-08 11:35:30|50.85|48.45|50.79|48.39|50.85|48.45|50.79|48.39|0
1654688140000|2022-06-08 11:35:40|50.85|48.45|50.9|48.5|50.9|48.5|50.79|48.39|0
1654688150000|2022-06-08 11:35:50|50.96|48.56|50.99|48.59|51.02|48.62|50.96|48.56|0
1654688160000|2022-06-08 11:36:00|51.04|48.64|51.07|48.67|51.07|48.67|51.02|48.62|0
1654688170000|2022-06-08 11:36:10|51.02|48.62|51.07|48.67|51.07|48.67|51.02|48.62|0
1654688180000|2022-06-08 11:36:20|51.02|48.62|51.02|48.62|51.07|48.67|51.02|48.62|0
1654688190000|2022-06-08 11:36:30|51.07|48.67|51.02|48.62|51.07|48.67|51.02|48.62|0
1654688200000|2022-06-08 11:36:40|51.07|48.67|51.02|48.62|51.07|48.67|51.02|48.62|0
1654688210000|2022-06-08 11:36:50|51.07|48.67|51.07|48.67|51.07|48.67|51.07|48.67|0
1654688220000|2022-06-08 11:37:00|51.1|48.7|51.07|48.67|51.1|48.7|51.07|48.67|0
1654688230000|2022-06-08 11:37:10|51.02|48.62|50.96|48.56|51.02|48.62|50.96|48.56|0
1654688240000|2022-06-08 11:37:20|50.9|48.5|50.96|48.56|50.96|48.56|50.9|48.5|0
1654688250000|2022-06-08 11:37:30|50.9|48.5|50.9|48.5|50.96|48.56|50.9|48.5|0
1654688260000|2022-06-08 11:37:40|50.96|48.56|50.9|48.5|50.96|48.56|50.9|48.5|0
1654688270000|2022-06-08 11:37:50|50.93|48.53|51.01|48.61|51.01|48.61|50.93|48.53|0
1654688280000|2022-06-08 11:38:00|51.04|48.64|51.07|48.67|51.07|48.67|51.01|48.61|0
1654688290000|2022-06-08 11:38:10|51.01|48.61|50.96|48.56|51.01|48.61|50.96|48.56|0
1654688300000|2022-06-08 11:38:20|50.93|48.53|50.96|48.56|50.96|48.56|50.93|48.53|0
1654688310000|2022-06-08 11:38:30|50.9|48.5|50.9|48.5|50.9|48.5|50.9|48.5|0
1654688320000|2022-06-08 11:38:40|50.96|48.56|50.93|48.53|50.96|48.56|50.93|48.53|0
1654688330000|2022-06-08 11:38:50|50.96|48.56|50.85|48.45|50.96|48.56|50.85|48.45|0
1654688340000|2022-06-08 11:39:00|50.87|48.47|50.9|48.5|50.9|48.5|50.87|48.47|0
1654688360000|2022-06-08 11:39:20|50.58|48.18|50.58|48.18|50.58|48.18|50.58|48.18|0
1654688390000|2022-06-08 11:39:50|50.75|48.35|50.76|48.36|50.76|48.36|50.75|48.35|0
1654688400000|2022-06-08 11:40:00|50.71|48.31|50.87|48.47|50.9|48.5|50.71|48.31|0
1654688410000|2022-06-08 11:40:10|50.85|48.45|50.79|48.39|50.85|48.45|50.79|48.39|0
1654688420000|2022-06-08 11:40:20|50.74|48.34|50.68|48.28|50.74|48.34|50.63|48.23|0
1654688430000|2022-06-08 11:40:30|50.6|48.2|50.63|48.23|50.63|48.23|50.6|48.2|0
1654688440000|2022-06-08 11:40:40|50.57|48.17|50.57|48.17|50.63|48.23|50.57|48.17|0
1654688450000|2022-06-08 11:40:50|50.63|48.23|50.52|48.12|50.63|48.23|50.46|48.06|0
1654688460000|2022-06-08 11:41:00|50.63|48.23|50.52|48.12|50.63|48.23|50.52|48.12|0
1654688470000|2022-06-08 11:41:10|50.57|48.17|50.38|47.98|50.57|48.17|50.38|47.98|0
1654688480000|2022-06-08 11:41:20|50.4|48|50.38|47.98|50.4|48|50.35|47.95|0
1654688490000|2022-06-08 11:41:30|50.4|48|50.4|48|50.4|48|50.38|47.98|0
1654688510000|2022-06-08 11:41:50|50.35|47.95|50.29|47.89|50.35|47.95|50.29|47.89|0
1654688530000|2022-06-08 11:42:10|50.35|47.95|50.35|47.95|50.35|47.95|50.29|47.89|0
1654688550000|2022-06-08 11:42:30|50.4|48|50.4|48|50.4|48|50.4|48|0
1654688560000|2022-06-08 11:42:40|50.35|47.95|50.46|48.06|50.46|48.06|50.35|47.95|0
1654688590000|2022-06-08 11:43:10|50.51|48.11|50.57|48.17|50.57|48.17|50.51|48.11|0
1654688600000|2022-06-08 11:43:20|50.51|48.11|50.51|48.11|50.51|48.11|50.46|48.06|0
1654688610000|2022-06-08 11:43:30|50.46|48.06|50.49|48.09|50.51|48.11|50.46|48.06|0
1654688620000|2022-06-08 11:43:40|50.46|48.06|50.46|48.06|50.51|48.11|50.46|48.06|0
1654688630000|2022-06-08 11:43:50|50.4|48|50.46|48.06|50.46|48.06|50.4|48|0
1654688640000|2022-06-08 11:44:00|50.4|48|50.4|48|50.46|48.06|50.4|48|0
1654688650000|2022-06-08 11:44:10|50.35|47.95|50.4|48|50.4|48|50.35|47.95|0
1654688660000|2022-06-08 11:44:20|50.35|47.95|50.35|47.95|50.35|47.95|50.35|47.95|0
1654688670000|2022-06-08 11:44:30|50.4|48|50.35|47.95|50.4|48|50.35|47.95|0
1654688680000|2022-06-08 11:44:40|50.37|47.97|50.4|48|50.4|48|50.37|47.97|0
1654688690000|2022-06-08 11:44:50|50.43|48.03|50.43|48.03|50.48|48.08|50.43|48.03|0
1654688700000|2022-06-08 11:45:00|50.46|48.06|50.4|48|50.46|48.06|50.4|48|0
1654688710000|2022-06-08 11:45:10|50.46|48.06|50.46|48.06|50.46|48.06|50.46|48.06|0
1654688720000|2022-06-08 11:45:20|50.51|48.11|50.46|48.06|50.57|48.17|50.46|48.06|0
1654688730000|2022-06-08 11:45:30|50.43|48.03|50.4|48|50.43|48.03|50.4|48|0
1654688740000|2022-06-08 11:45:40|50.35|47.95|50.35|47.95|50.35|47.95|50.35|47.95|0
1654688750000|2022-06-08 11:45:50|50.32|47.92|50.18|47.78|50.32|47.92|50.18|47.78|0
1654688760000|2022-06-08 11:46:00|50.24|47.84|50.24|47.84|50.29|47.89|50.24|47.84|0
1654688770000|2022-06-08 11:46:10|50.18|47.78|50.24|47.84|50.24|47.84|50.18|47.78|0
1654688780000|2022-06-08 11:46:20|50.26|47.86|50.24|47.84|50.29|47.89|50.24|47.84|0
1654688790000|2022-06-08 11:46:30|50.18|47.78|50.18|47.78|50.18|47.78|50.18|47.78|0
1654688800000|2022-06-08 11:46:40|50.24|47.84|50.32|47.92|50.32|47.92|50.24|47.84|0
1654688810000|2022-06-08 11:46:50|50.35|47.95|50.29|47.89|50.4|48|50.29|47.89|0
1654688820000|2022-06-08 11:47:00|50.26|47.86|50.26|47.86|50.29|47.89|50.26|47.86|0
1654688830000|2022-06-08 11:47:10|50.24|47.84|50.24|47.84|50.24|47.84|50.24|47.84|0
1654688840000|2022-06-08 11:47:20|50.21|47.81|50.18|47.78|50.21|47.81|50.18|47.78|0
1654688850000|2022-06-08 11:47:30|50.24|47.84|50.26|47.86|50.26|47.86|50.24|47.84|0
1654688860000|2022-06-08 11:47:40|50.29|47.89|50.24|47.84|50.29|47.89|50.24|47.84|0
1654688870000|2022-06-08 11:47:50|50.18|47.78|50.24|47.84|50.24|47.84|50.18|47.78|0
1654688880000|2022-06-08 11:48:00|50.18|47.78|50.18|47.78|50.18|47.78|50.18|47.78|0
1654688890000|2022-06-08 11:48:10|50.13|47.73|50.13|47.73|50.13|47.73|50.13|47.73|0
1654688900000|2022-06-08 11:48:20|50.07|47.67|50.13|47.73|50.13|47.73|50.07|47.67|0
1654688910000|2022-06-08 11:48:30|50.18|47.78|50.21|47.81|50.24|47.84|50.18|47.78|0
1654688920000|2022-06-08 11:48:40|50.18|47.78|50.24|47.84|50.29|47.89|50.18|47.78|0
1654688930000|2022-06-08 11:48:50|50.26|47.86|50.24|47.84|50.29|47.89|50.18|47.78|0
1654688940000|2022-06-08 11:49:00|50.29|47.89|50.24|47.84|50.29|47.89|50.24|47.84|0
1654688950000|2022-06-08 11:49:10|50.29|47.89|50.18|47.78|50.29|47.89|50.18|47.78|0
1654688960000|2022-06-08 11:49:20|50.24|47.84|50.18|47.78|50.24|47.84|50.18|47.78|0
1654688970000|2022-06-08 11:49:30|50.13|47.73|50.13|47.73|50.13|47.73|50.13|47.73|0
1654688980000|2022-06-08 11:49:40|50.07|47.67|50.07|47.67|50.07|47.67|50.07|47.67|0
1654688990000|2022-06-08 11:49:50|50.02|47.62|49.96|47.56|50.02|47.62|49.96|47.56|0
1654689000000|2022-06-08 11:50:00|49.91|47.51|49.91|47.51|49.91|47.51|49.91|47.51|0
1654689010000|2022-06-08 11:50:10|49.85|47.45|49.85|47.45|49.91|47.51|49.85|47.45|0
1654689020000|2022-06-08 11:50:20|49.74|47.34|49.69|47.29|49.77|47.37|49.69|47.29|0
1654689030000|2022-06-08 11:50:30|49.63|47.23|49.58|47.18|49.63|47.23|49.58|47.18|0
1654689040000|2022-06-08 11:50:40|49.61|47.21|49.63|47.23|49.63|47.23|49.61|47.21|0
1654689050000|2022-06-08 11:50:50|49.69|47.29|49.69|47.29|49.69|47.29|49.69|47.29|0
1654689060000|2022-06-08 11:51:00|49.71|47.31|49.69|47.29|49.71|47.31|49.69|47.29|0
1654689070000|2022-06-08 11:51:10|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1654689080000|2022-06-08 11:51:20|49.69|47.29|49.74|47.34|49.74|47.34|49.69|47.29|0
1654689090000|2022-06-08 11:51:30|49.71|47.31|49.8|47.4|49.8|47.4|49.71|47.31|0
1654689100000|2022-06-08 11:51:40|49.74|47.34|49.69|47.29|49.74|47.34|49.69|47.29|0
1654689110000|2022-06-08 11:51:50|49.63|47.23|49.74|47.34|49.74|47.34|49.63|47.23|0
1654689120000|2022-06-08 11:52:00|49.8|47.4|49.8|47.4|49.8|47.4|49.8|47.4|0
1654689130000|2022-06-08 11:52:10|49.85|47.45|49.8|47.4|49.85|47.45|49.8|47.4|0
1654689140000|2022-06-08 11:52:20|49.85|47.45|49.8|47.4|49.85|47.45|49.8|47.4|0
1654689160000|2022-06-08 11:52:40|49.74|47.34|49.8|47.4|49.8|47.4|49.74|47.34|0
1654689170000|2022-06-08 11:52:50|49.77|47.37|49.85|47.45|49.85|47.45|49.77|47.37|0
1654689180000|2022-06-08 11:53:00|49.82|47.42|49.85|47.45|49.85|47.45|49.8|47.4|0
1654689190000|2022-06-08 11:53:10|49.8|47.4|49.8|47.4|49.8|47.4|49.8|47.4|0
1654689200000|2022-06-08 11:53:20|49.82|47.42|49.85|47.45|49.85|47.45|49.8|47.4|0
1654689220000|2022-06-08 11:53:40|49.8|47.4|49.8|47.4|49.8|47.4|49.8|47.4|0
1654689230000|2022-06-08 11:53:50|49.74|47.34|49.85|47.45|49.85|47.45|49.74|47.34|0
1654689250000|2022-06-08 11:54:10|49.82|47.42|49.8|47.4|49.82|47.42|49.8|47.4|0
1654689270000|2022-06-08 11:54:30|49.74|47.34|49.74|47.34|49.77|47.37|49.74|47.34|0
1654689280000|2022-06-08 11:54:40|49.69|47.29|49.63|47.23|49.69|47.29|49.63|47.23|0
1654689290000|2022-06-08 11:54:50|49.66|47.26|49.63|47.23|49.66|47.26|49.63|47.23|0
1654689300000|2022-06-08 11:55:00|49.58|47.18|49.69|47.29|49.69|47.29|49.58|47.18|0
1654689310000|2022-06-08 11:55:10|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1654689320000|2022-06-08 11:55:20|49.66|47.26|49.63|47.23|49.66|47.26|49.63|47.23|0
1654689330000|2022-06-08 11:55:30|49.6|47.2|49.58|47.18|49.63|47.23|49.58|47.18|0
1654689340000|2022-06-08 11:55:40|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1654689350000|2022-06-08 11:55:50|49.66|47.26|49.69|47.29|49.69|47.29|49.63|47.23|0
1654689360000|2022-06-08 11:56:00|49.71|47.31|49.69|47.29|49.71|47.31|49.69|47.29|0
1654689380000|2022-06-08 11:56:20|49.74|47.34|49.74|47.34|49.77|47.37|49.74|47.34|0
1654689390000|2022-06-08 11:56:30|49.77|47.37|49.8|47.4|49.8|47.4|49.77|47.37|0
1654689410000|2022-06-08 11:56:50|49.74|47.34|49.74|47.34|49.74|47.34|49.74|47.34|0
1654689420000|2022-06-08 11:57:00|49.77|47.37|49.8|47.4|49.8|47.4|49.77|47.37|0
1654689430000|2022-06-08 11:57:10|49.85|47.45|49.85|47.45|49.85|47.45|49.8|47.4|0
1654689440000|2022-06-08 11:57:20|49.79|47.39|49.9|47.5|49.9|47.5|49.79|47.39|0
1654689450000|2022-06-08 11:57:30|49.85|47.45|49.85|47.45|49.85|47.45|49.85|47.45|0
1654689460000|2022-06-08 11:57:40|49.9|47.5|49.9|47.5|49.9|47.5|49.9|47.5|0
1654689470000|2022-06-08 11:57:50|49.85|47.45|49.85|47.45|49.85|47.45|49.85|47.45|0
1654689480000|2022-06-08 11:58:00|49.79|47.39|49.9|47.5|49.9|47.5|49.79|47.39|0
1654689490000|2022-06-08 11:58:10|49.88|47.48|49.88|47.48|49.88|47.48|49.88|47.48|0
1654689500000|2022-06-08 11:58:20|49.9|47.5|49.79|47.39|49.9|47.5|49.79|47.39|0
1654689510000|2022-06-08 11:58:30|49.85|47.45|49.69|47.29|49.85|47.45|49.69|47.29|0
1654689520000|2022-06-08 11:58:40|49.74|47.34|49.74|47.34|49.74|47.34|49.74|47.34|0
1654689530000|2022-06-08 11:58:50|49.79|47.39|49.85|47.45|49.85|47.45|49.79|47.39|0
1654689540000|2022-06-08 11:59:00|49.9|47.5|49.85|47.45|49.9|47.5|49.85|47.45|0
1654689550000|2022-06-08 11:59:10|49.79|47.39|49.79|47.39|49.79|47.39|49.79|47.39|0
1654689560000|2022-06-08 11:59:20|49.69|47.29|49.77|47.37|49.77|47.37|49.69|47.29|0
1654689570000|2022-06-08 11:59:30|49.74|47.34|49.68|47.28|49.74|47.34|49.68|47.28|0
1654689580000|2022-06-08 11:59:40|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1654689600000|2022-06-08 12:00:00|49.6|47.2|49.63|47.23|49.68|47.28|49.6|47.2|0
1654689610000|2022-06-08 12:00:10|49.58|47.18|49.52|47.12|49.58|47.18|49.52|47.12|0
1654689620000|2022-06-08 12:00:20|49.58|47.18|49.58|47.18|49.6|47.2|49.58|47.18|0
1654689630000|2022-06-08 12:00:30|49.6|47.2|49.63|47.23|49.63|47.23|49.58|47.18|0
1654689650000|2022-06-08 12:00:50|49.68|47.28|49.68|47.28|49.68|47.28|49.68|47.28|0
1654689660000|2022-06-08 12:01:00|49.66|47.26|49.33|46.93|49.66|47.26|49.33|46.93|0
1654689670000|2022-06-08 12:01:10|49.36|46.96|49.3|46.9|49.36|46.96|49.25|46.85|0
1654689680000|2022-06-08 12:01:20|49.28|46.88|49.2|46.8|49.28|46.88|49.2|46.8|0
1654689690000|2022-06-08 12:01:30|49.22|46.82|49.3|46.9|49.3|46.9|49.22|46.82|0
1654689700000|2022-06-08 12:01:40|49.2|46.8|49.2|46.8|49.25|46.85|49.2|46.8|0
1654689710000|2022-06-08 12:01:50|49.14|46.74|49.2|46.8|49.2|46.8|49.14|46.74|0
1654689720000|2022-06-08 12:02:00|49.11|46.71|49.14|46.74|49.2|46.8|49.11|46.71|0
1654689730000|2022-06-08 12:02:10|49.2|46.8|49.17|46.77|49.2|46.8|49.17|46.77|0
1654689740000|2022-06-08 12:02:20|49.2|46.8|49.2|46.8|49.2|46.8|49.2|46.8|0
1654689750000|2022-06-08 12:02:30|49.22|46.82|49.3|46.9|49.3|46.9|49.22|46.82|0
1654689760000|2022-06-08 12:02:40|49.28|46.88|49.3|46.9|49.3|46.9|49.25|46.85|0
1654689770000|2022-06-08 12:02:50|49.36|46.96|49.36|46.96|49.36|46.96|49.36|46.96|0
1654689780000|2022-06-08 12:03:00|49.41|47.01|49.3|46.9|49.41|47.01|49.3|46.9|0
1654689790000|2022-06-08 12:03:10|49.28|46.88|49.3|46.9|49.3|46.9|49.28|46.88|0
1654689810000|2022-06-08 12:03:30|49.33|46.93|49.36|46.96|49.36|46.96|49.33|46.93|0
1654689820000|2022-06-08 12:03:40|49.33|46.93|49.41|47.01|49.41|47.01|49.33|46.93|0
1654689830000|2022-06-08 12:03:50|49.47|47.07|49.47|47.07|49.47|47.07|49.47|47.07|0
1654689840000|2022-06-08 12:04:00|49.52|47.12|49.57|47.17|49.57|47.17|49.52|47.12|0
1654689850000|2022-06-08 12:04:10|49.63|47.23|49.57|47.17|49.63|47.23|49.57|47.17|0
1654689860000|2022-06-08 12:04:20|49.63|47.23|49.57|47.17|49.63|47.23|49.57|47.17|0
1654689870000|2022-06-08 12:04:30|49.47|47.07|49.52|47.12|49.52|47.12|49.47|47.07|0
1654689890000|2022-06-08 12:04:50|49.47|47.07|49.47|47.07|49.47|47.07|49.47|47.07|0
1654689900000|2022-06-08 12:05:00|49.41|47.01|49.47|47.07|49.47|47.07|49.41|47.01|0
1654689910000|2022-06-08 12:05:10|49.52|47.12|49.57|47.17|49.57|47.17|49.49|47.09|0
1654689920000|2022-06-08 12:05:20|49.52|47.12|49.52|47.12|49.52|47.12|49.52|47.12|0
1654689930000|2022-06-08 12:05:30|49.49|47.09|49.57|47.17|49.57|47.17|49.49|47.09|0
1654689940000|2022-06-08 12:05:40|49.55|47.15|49.55|47.15|49.55|47.15|49.55|47.15|0
1654689950000|2022-06-08 12:05:50|49.52|47.12|49.46|47.06|49.52|47.12|49.46|47.06|0
1654689960000|2022-06-08 12:06:00|49.41|47.01|49.52|47.12|49.52|47.12|49.41|47.01|0
1654689970000|2022-06-08 12:06:10|49.46|47.06|49.52|47.12|49.52|47.12|49.46|47.06|0
1654689980000|2022-06-08 12:06:20|49.49|47.09|49.57|47.17|49.57|47.17|49.49|47.09|0
1654689990000|2022-06-08 12:06:30|49.41|47.01|49.52|47.12|49.52|47.12|49.41|47.01|0
1654690000000|2022-06-08 12:06:40|49.57|47.17|49.57|47.17|49.57|47.17|49.52|47.12|0
1654690010000|2022-06-08 12:06:50|49.54|47.14|49.57|47.17|49.57|47.17|49.54|47.14|0
1654690020000|2022-06-08 12:07:00|49.46|47.06|49.46|47.06|49.46|47.06|49.46|47.06|0
1654690030000|2022-06-08 12:07:10|49.44|47.04|49.52|47.12|49.52|47.12|49.44|47.04|0
1654690040000|2022-06-08 12:07:20|49.57|47.17|49.63|47.23|49.63|47.23|49.57|47.17|0
1654690050000|2022-06-08 12:07:30|49.68|47.28|49.79|47.39|49.79|47.39|49.68|47.28|0
1654690060000|2022-06-08 12:07:40|49.74|47.34|49.74|47.34|49.74|47.34|49.71|47.31|0
1654690070000|2022-06-08 12:07:50|49.71|47.31|49.74|47.34|49.74|47.34|49.71|47.31|0
1654690080000|2022-06-08 12:08:00|49.68|47.28|49.63|47.23|49.68|47.28|49.63|47.23|0
1654690090000|2022-06-08 12:08:10|49.68|47.28|49.65|47.25|49.68|47.28|49.65|47.25|0
1654690100000|2022-06-08 12:08:20|49.68|47.28|49.68|47.28|49.74|47.34|49.68|47.28|0
1654690110000|2022-06-08 12:08:30|49.71|47.31|49.79|47.39|49.79|47.39|49.68|47.28|0
1654690120000|2022-06-08 12:08:40|49.84|47.44|49.84|47.44|49.84|47.44|49.84|47.44|0
1654690140000|2022-06-08 12:09:00|49.9|47.5|49.9|47.5|49.9|47.5|49.9|47.5|0
1654690150000|2022-06-08 12:09:10|49.84|47.44|49.84|47.44|49.84|47.44|49.82|47.42|0
1654690160000|2022-06-08 12:09:20|49.79|47.39|49.74|47.34|49.84|47.44|49.74|47.34|0
1654690170000|2022-06-08 12:09:30|49.71|47.31|49.63|47.23|49.71|47.31|49.63|47.23|0
1654690180000|2022-06-08 12:09:40|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1654690190000|2022-06-08 12:09:50|49.54|47.14|49.52|47.12|49.54|47.14|49.52|47.12|0
1654690210000|2022-06-08 12:10:10|49.68|47.28|49.74|47.34|49.74|47.34|49.68|47.28|0
1654690220000|2022-06-08 12:10:20|49.73|47.33|49.73|47.33|49.73|47.33|49.71|47.31|0
1654690230000|2022-06-08 12:10:30|49.71|47.31|49.73|47.33|49.73|47.33|49.71|47.31|0
1654690240000|2022-06-08 12:10:40|49.79|47.39|49.76|47.36|49.79|47.39|49.76|47.36|0
1654690250000|2022-06-08 12:10:50|49.73|47.33|49.68|47.28|49.73|47.33|49.68|47.28|0
1654690260000|2022-06-08 12:11:00|49.63|47.23|49.63|47.23|49.68|47.28|49.63|47.23|0
1654690270000|2022-06-08 12:11:10|49.57|47.17|49.54|47.14|49.57|47.17|49.54|47.14|0
1654690280000|2022-06-08 12:11:20|49.6|47.2|49.57|47.17|49.63|47.23|49.57|47.17|0
1654690300000|2022-06-08 12:11:40|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1654690310000|2022-06-08 12:11:50|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1654690320000|2022-06-08 12:12:00|49.52|47.12|49.52|47.12|49.52|47.12|49.46|47.06|0
1654690330000|2022-06-08 12:12:10|49.43|47.03|49.41|47.01|49.49|47.09|49.41|47.01|0
1654690340000|2022-06-08 12:12:20|49.46|47.06|49.41|47.01|49.46|47.06|49.41|47.01|0
1654690350000|2022-06-08 12:12:30|49.46|47.06|49.43|47.03|49.46|47.06|49.41|47.01|0
1654690360000|2022-06-08 12:12:40|49.46|47.06|49.43|47.03|49.46|47.06|49.43|47.03|0
1654690370000|2022-06-08 12:12:50|49.52|47.12|49.62|47.22|49.62|47.22|49.52|47.12|0
1654690380000|2022-06-08 12:13:00|49.65|47.25|49.62|47.22|49.65|47.25|49.62|47.22|0
1654690390000|2022-06-08 12:13:10|49.68|47.28|49.68|47.28|49.68|47.28|49.68|47.28|0
1654690400000|2022-06-08 12:13:20|49.73|47.33|49.73|47.33|49.73|47.33|49.73|47.33|0
1654690410000|2022-06-08 12:13:30|49.79|47.39|49.84|47.44|49.84|47.44|49.79|47.39|0
1654690420000|2022-06-08 12:13:40|50.12|47.72|50.17|47.77|50.17|47.77|50.12|47.72|0
1654690430000|2022-06-08 12:13:50|50.23|47.83|49.95|47.55|50.23|47.83|49.95|47.55|0
1654690440000|2022-06-08 12:14:00|50.01|47.61|49.95|47.55|50.01|47.61|49.95|47.55|0
1654690450000|2022-06-08 12:14:10|50.01|47.61|49.95|47.55|50.01|47.61|49.95|47.55|0
1654690460000|2022-06-08 12:14:20|49.9|47.5|49.84|47.44|49.9|47.5|49.84|47.44|0
1654690470000|2022-06-08 12:14:30|49.9|47.5|49.79|47.39|49.9|47.5|49.79|47.39|0
1654690480000|2022-06-08 12:14:40|49.84|47.44|49.79|47.39|49.84|47.44|49.79|47.39|0
1654690500000|2022-06-08 12:15:00|49.73|47.33|49.73|47.33|49.73|47.33|49.73|47.33|0
1654690520000|2022-06-08 12:15:20|49.68|47.28|49.46|47.06|49.68|47.28|49.46|47.06|0
1654690530000|2022-06-08 12:15:30|49.41|47.01|49.35|46.95|49.41|47.01|49.35|46.95|0
1654690540000|2022-06-08 12:15:40|49.41|47.01|49.46|47.06|49.46|47.06|49.41|47.01|0
1654690550000|2022-06-08 12:15:50|49.41|47.01|49.41|47.01|49.41|47.01|49.41|47.01|0
1654690560000|2022-06-08 12:16:00|49.35|46.95|49.3|46.9|49.35|46.95|49.3|46.9|0
1654690570000|2022-06-08 12:16:10|49.24|46.84|49.35|46.95|49.35|46.95|49.24|46.84|0
1654690580000|2022-06-08 12:16:20|49.41|47.01|49.35|46.95|49.41|47.01|49.35|46.95|0
1654690590000|2022-06-08 12:16:30|49.41|47.01|49.3|46.9|49.41|47.01|49.3|46.9|0
1654690600000|2022-06-08 12:16:40|49.35|46.95|49.3|46.9|49.35|46.95|49.3|46.9|0
1654690610000|2022-06-08 12:16:50|49.24|46.84|49.3|46.9|49.3|46.9|49.24|46.84|0
1654690620000|2022-06-08 12:17:00|49.32|46.92|49.41|47.01|49.41|47.01|49.32|46.92|0
1654690630000|2022-06-08 12:17:10|49.3|46.9|49.24|46.84|49.3|46.9|49.24|46.84|0
1654690640000|2022-06-08 12:17:20|49.3|46.9|49.35|46.95|49.35|46.95|49.24|46.84|0
1654690650000|2022-06-08 12:17:30|49.3|46.9|49.3|46.9|49.32|46.92|49.3|46.9|0
1654690660000|2022-06-08 12:17:40|49.32|46.92|49.3|46.9|49.32|46.92|49.24|46.84|0
1654690670000|2022-06-08 12:17:50|49.35|46.95|49.35|46.95|49.35|46.95|49.35|46.95|0
1654690680000|2022-06-08 12:18:00|49.41|47.01|49.41|47.01|49.41|47.01|49.41|47.01|0
1654690690000|2022-06-08 12:18:10|49.35|46.95|49.41|47.01|49.41|47.01|49.35|46.95|0
1654690700000|2022-06-08 12:18:20|49.38|46.98|49.41|47.01|49.41|47.01|49.38|46.98|0
1654690710000|2022-06-08 12:18:30|49.35|46.95|49.35|46.95|49.38|46.98|49.35|46.95|0
1654690720000|2022-06-08 12:18:40|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1654690730000|2022-06-08 12:18:50|49.46|47.06|49.51|47.11|49.51|47.11|49.46|47.06|0
1654690750000|2022-06-08 12:19:10|49.46|47.06|49.49|47.09|49.49|47.09|49.46|47.06|0
1654690760000|2022-06-08 12:19:20|49.54|47.14|49.54|47.14|49.57|47.17|49.46|47.06|0
1654690770000|2022-06-08 12:19:30|49.57|47.17|49.54|47.14|49.57|47.17|49.54|47.14|0
1654690780000|2022-06-08 12:19:40|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1654690790000|2022-06-08 12:19:50|49.57|47.17|49.57|47.17|49.57|47.17|49.57|47.17|0
1654690800000|2022-06-08 12:20:00|49.51|47.11|49.51|47.11|49.57|47.17|49.48|47.08|0
1654690810000|2022-06-08 12:20:10|49.57|47.17|49.51|47.11|49.57|47.17|49.46|47.06|0
1654690820000|2022-06-08 12:20:20|49.4|47|49.4|47|49.51|47.11|49.4|47|0
1654690830000|2022-06-08 12:20:30|49.46|47.06|49.46|47.06|49.46|47.06|49.46|47.06|0
1654690840000|2022-06-08 12:20:40|49.48|47.08|49.51|47.11|49.51|47.11|49.4|47|0
1654690850000|2022-06-08 12:20:50|49.48|47.08|49.46|47.06|49.48|47.08|49.46|47.06|0
1654690860000|2022-06-08 12:21:00|49.4|47|49.51|47.11|49.51|47.11|49.4|47|0
1654690870000|2022-06-08 12:21:10|49.46|47.06|49.46|47.06|49.46|47.06|49.46|47.06|0
1654690880000|2022-06-08 12:21:20|49.54|47.14|49.57|47.17|49.57|47.17|49.54|47.14|0
1654690890000|2022-06-08 12:21:30|49.51|47.11|49.51|47.11|49.51|47.11|49.48|47.08|0
1654690900000|2022-06-08 12:21:40|49.46|47.06|49.43|47.03|49.46|47.06|49.43|47.03|0
1654690910000|2022-06-08 12:21:50|49.46|47.06|49.48|47.08|49.48|47.08|49.46|47.06|0
1654690920000|2022-06-08 12:22:00|49.46|47.06|49.46|47.06|49.51|47.11|49.46|47.06|0
1654690930000|2022-06-08 12:22:10|49.4|47|49.4|47|49.46|47.06|49.4|47|0
1654690940000|2022-06-08 12:22:20|49.46|47.06|49.4|47|49.46|47.06|49.4|47|0
1654690950000|2022-06-08 12:22:30|49.35|46.95|49.3|46.9|49.35|46.95|49.3|46.9|0
1654690960000|2022-06-08 12:22:40|49.24|46.84|49.24|46.84|49.24|46.84|49.24|46.84|0
1654690970000|2022-06-08 12:22:50|49.19|46.79|49.24|46.84|49.24|46.84|49.19|46.79|0
1654690980000|2022-06-08 12:23:00|49.19|46.79|49.13|46.73|49.24|46.84|49.13|46.73|0
1654690990000|2022-06-08 12:23:10|49.19|46.79|49.1|46.7|49.19|46.79|49.1|46.7|0
1654691000000|2022-06-08 12:23:20|49.08|46.68|49.13|46.73|49.13|46.73|49.08|46.68|0
1654691010000|2022-06-08 12:23:30|49.19|46.79|49.19|46.79|49.19|46.79|49.19|46.79|0
1654691020000|2022-06-08 12:23:40|49.13|46.73|49.08|46.68|49.13|46.73|49.08|46.68|0
1654691030000|2022-06-08 12:23:50|49.02|46.62|48.92|46.52|49.02|46.62|48.92|46.52|0
1654691040000|2022-06-08 12:24:00|48.94|46.54|48.76|46.36|48.94|46.54|48.76|46.36|0
1654691050000|2022-06-08 12:24:10|48.81|46.41|48.76|46.36|48.81|46.41|48.76|46.36|0
1654691060000|2022-06-08 12:24:20|48.7|46.3|48.7|46.3|48.7|46.3|48.7|46.3|0
1654691070000|2022-06-08 12:24:30|48.65|46.25|48.65|46.25|48.65|46.25|48.65|46.25|0
1654691080000|2022-06-08 12:24:40|48.59|46.19|48.59|46.19|48.59|46.19|48.59|46.19|0
1654691090000|2022-06-08 12:24:50|48.65|46.25|48.62|46.22|48.65|46.25|48.62|46.22|0
1654691100000|2022-06-08 12:25:00|48.54|46.14|48.51|46.11|48.59|46.19|48.51|46.11|0
1654691110000|2022-06-08 12:25:10|48.49|46.09|48.49|46.09|48.54|46.14|48.49|46.09|0
1654691120000|2022-06-08 12:25:20|48.54|46.14|48.59|46.19|48.59|46.19|48.54|46.14|0
1654691140000|2022-06-08 12:25:40|48.57|46.17|48.54|46.14|48.59|46.19|48.54|46.14|0
1654691150000|2022-06-08 12:25:50|48.38|45.98|48.43|46.03|48.43|46.03|48.38|45.98|0
1654691160000|2022-06-08 12:26:00|48.38|45.98|48.33|45.93|48.38|45.98|48.27|45.87|0
1654691170000|2022-06-08 12:26:10|48.38|45.98|48.43|46.03|48.43|46.03|48.38|45.98|0
1654691180000|2022-06-08 12:26:20|48.38|45.98|48.33|45.93|48.38|45.98|48.33|45.93|0
1654691190000|2022-06-08 12:26:30|48.38|45.98|48.27|45.87|48.38|45.98|48.27|45.87|0
1654691200000|2022-06-08 12:26:40|48.38|45.98|48.49|46.09|48.49|46.09|48.38|45.98|0
1654691210000|2022-06-08 12:26:50|48.51|46.11|48.49|46.09|48.51|46.11|48.49|46.09|0
1654691220000|2022-06-08 12:27:00|48.43|46.03|48.43|46.03|48.46|46.06|48.43|46.03|0
1654691230000|2022-06-08 12:27:10|48.49|46.09|48.49|46.09|48.49|46.09|48.49|46.09|0
1654691240000|2022-06-08 12:27:20|48.54|46.14|48.62|46.22|48.62|46.22|48.54|46.14|0
1654691250000|2022-06-08 12:27:30|48.59|46.19|48.56|46.16|48.59|46.19|48.54|46.14|0
1654691260000|2022-06-08 12:27:40|48.54|46.14|48.54|46.14|48.59|46.19|48.54|46.14|0
1654691270000|2022-06-08 12:27:50|48.49|46.09|48.49|46.09|48.51|46.11|48.49|46.09|0
1654691280000|2022-06-08 12:28:00|48.51|46.11|48.49|46.09|48.51|46.11|48.49|46.09|0
1654691290000|2022-06-08 12:28:10|48.54|46.14|48.54|46.14|48.54|46.14|48.54|46.14|0
1654691300000|2022-06-08 12:28:20|48.59|46.19|48.59|46.19|48.59|46.19|48.54|46.14|0
1654691320000|2022-06-08 12:28:40|48.65|46.25|48.65|46.25|48.7|46.3|48.65|46.25|0
1654691330000|2022-06-08 12:28:50|48.7|46.3|48.81|46.41|48.81|46.41|48.7|46.3|0
1654691340000|2022-06-08 12:29:00|48.75|46.35|48.78|46.38|48.81|46.41|48.75|46.35|0
1654691350000|2022-06-08 12:29:10|48.75|46.35|48.7|46.3|48.75|46.35|48.7|46.3|0
1654691360000|2022-06-08 12:29:20|48.75|46.35|48.7|46.3|48.75|46.35|48.65|46.25|0
1654691370000|2022-06-08 12:29:30|48.65|46.25|48.7|46.3|48.7|46.3|48.65|46.25|0
1654691380000|2022-06-08 12:29:40|48.59|46.19|48.48|46.08|48.59|46.19|48.48|46.08|0
1654691390000|2022-06-08 12:29:50|48.54|46.14|48.54|46.14|48.65|46.25|48.54|46.14|0
1654691400000|2022-06-08 12:30:00|48.43|46.03|48.4|46|48.43|46.03|48.35|45.95|0
1654691410000|2022-06-08 12:30:10|48.38|45.98|48.43|46.03|48.43|46.03|48.38|45.98|0
1654691440000|2022-06-08 12:30:40|48.48|46.08|48.27|45.87|48.48|46.08|48.27|45.87|0
1654691450000|2022-06-08 12:30:50|48.32|45.92|48.32|45.92|48.32|45.92|48.27|45.87|0
1654691460000|2022-06-08 12:31:00|48.3|45.9|48.32|45.92|48.32|45.92|48.27|45.87|0
1654691470000|2022-06-08 12:31:10|48.38|45.98|48.32|45.92|48.38|45.98|48.32|45.92|0
1654691480000|2022-06-08 12:31:20|48.27|45.87|48.32|45.92|48.32|45.92|48.27|45.87|0
1654691490000|2022-06-08 12:31:30|48.27|45.87|48.32|45.92|48.32|45.92|48.27|45.87|0
1654691500000|2022-06-08 12:31:40|48.38|45.98|48.27|45.87|48.38|45.98|48.27|45.87|0
1654691510000|2022-06-08 12:31:50|48.22|45.82|48.16|45.76|48.22|45.82|48.16|45.76|0
1654691520000|2022-06-08 12:32:00|48.11|45.71|47.95|45.55|48.11|45.71|47.95|45.55|0
1654691530000|2022-06-08 12:32:10|47.9|45.5|47.79|45.39|47.9|45.5|47.79|45.39|0
1654691540000|2022-06-08 12:32:20|47.74|45.34|47.58|45.18|47.74|45.34|47.58|45.18|0
1654691550000|2022-06-08 12:32:30|47.53|45.13|47.32|44.92|47.53|45.13|47.27|44.87|0
1654691560000|2022-06-08 12:32:40|47.16|44.76|47.21|44.81|47.21|44.81|47.16|44.76|0
1654691570000|2022-06-08 12:32:50|47.27|44.87|47.27|44.87|47.32|44.92|47.21|44.81|0
1654691580000|2022-06-08 12:33:00|47.29|44.89|47.21|44.81|47.29|44.89|47.21|44.81|0
1654691590000|2022-06-08 12:33:10|47.16|44.76|47.21|44.81|47.21|44.81|47.16|44.76|0
1654691600000|2022-06-08 12:33:20|47.26|44.86|47.26|44.86|47.26|44.86|47.26|44.86|0
1654691610000|2022-06-08 12:33:30|47.32|44.92|47.37|44.97|47.37|44.97|47.32|44.92|0
1654691620000|2022-06-08 12:33:40|47.42|45.02|47.47|45.07|47.47|45.07|47.42|45.02|0
1654691630000|2022-06-08 12:33:50|47.53|45.13|47.47|45.07|47.53|45.13|47.42|45.02|0
1654691640000|2022-06-08 12:34:00|47.53|45.13|47.58|45.18|47.58|45.18|47.53|45.13|0
1654691650000|2022-06-08 12:34:10|47.63|45.23|47.69|45.29|47.69|45.29|47.63|45.23|0
1654691660000|2022-06-08 12:34:20|47.84|45.44|47.84|45.44|47.9|45.5|47.84|45.44|0
1654691670000|2022-06-08 12:34:30|47.79|45.39|47.84|45.44|47.84|45.44|47.79|45.39|0
1654691680000|2022-06-08 12:34:40|47.9|45.5|47.84|45.44|47.9|45.5|47.74|45.34|0
1654691690000|2022-06-08 12:34:50|47.79|45.39|47.55|45.15|47.79|45.39|47.55|45.15|0
1654691700000|2022-06-08 12:35:00|47.53|45.13|47.42|45.02|47.53|45.13|47.37|44.97|0
1654691710000|2022-06-08 12:35:10|47.45|45.05|47.58|45.18|47.58|45.18|47.45|45.05|0
1654691720000|2022-06-08 12:35:20|47.53|45.13|47.69|45.29|47.69|45.29|47.53|45.13|0
1654691730000|2022-06-08 12:35:30|47.63|45.23|47.69|45.29|47.69|45.29|47.63|45.23|0
1654691740000|2022-06-08 12:35:40|47.74|45.34|47.79|45.39|47.79|45.39|47.74|45.34|0
1654691750000|2022-06-08 12:35:50|47.84|45.44|47.9|45.5|47.9|45.5|47.84|45.44|0
1654691760000|2022-06-08 12:36:00|47.95|45.55|47.95|45.55|47.95|45.55|47.9|45.5|0
1654691770000|2022-06-08 12:36:10|48|45.6|47.95|45.55|48|45.6|47.95|45.55|0
1654691780000|2022-06-08 12:36:20|48|45.6|48|45.6|48|45.6|48|45.6|0
1654691790000|2022-06-08 12:36:30|48.06|45.66|48|45.6|48.06|45.66|48|45.6|0
1654691800000|2022-06-08 12:36:40|48.03|45.63|48.06|45.66|48.06|45.66|48|45.6|0
1654691810000|2022-06-08 12:36:50|48.11|45.71|47.97|45.57|48.11|45.71|47.39|44.99|0
1654691820000|2022-06-08 12:37:00|48.02|45.62|48.02|45.62|48.02|45.62|48.02|45.62|0
1654691830000|2022-06-08 12:37:10|48.07|45.67|47.97|45.57|48.07|45.67|47.97|45.57|0
1654691840000|2022-06-08 12:37:20|48.02|45.62|48.02|45.62|48.07|45.67|48.02|45.62|0
1654691850000|2022-06-08 12:37:30|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1654691860000|2022-06-08 12:37:40|47.91|45.51|47.99|45.59|47.99|45.59|47.91|45.51|0
1654691870000|2022-06-08 12:37:50|48.02|45.62|48.02|45.62|48.02|45.62|47.97|45.57|0
1654691880000|2022-06-08 12:38:00|47.97|45.57|47.97|45.57|48.07|45.67|47.94|45.54|0
1654691890000|2022-06-08 12:38:10|47.91|45.51|47.91|45.51|47.91|45.51|47.91|45.51|0
1654691900000|2022-06-08 12:38:20|47.86|45.46|48.02|45.62|48.02|45.62|47.86|45.46|0
1654691910000|2022-06-08 12:38:30|48.07|45.67|48.07|45.67|48.07|45.67|48.02|45.62|0
1654691920000|2022-06-08 12:38:40|48.13|45.73|48.07|45.67|48.13|45.73|48.07|45.67|0
1654691930000|2022-06-08 12:38:50|48.02|45.62|48.02|45.62|48.02|45.62|48.02|45.62|0
1654691940000|2022-06-08 12:39:00|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1654691950000|2022-06-08 12:39:10|48.02|45.62|47.97|45.57|48.02|45.62|47.97|45.57|0
1654691960000|2022-06-08 12:39:20|47.99|45.59|47.97|45.57|48.02|45.62|47.97|45.57|0
1654691970000|2022-06-08 12:39:30|48.02|45.62|48.02|45.62|48.02|45.62|47.97|45.57|0
1654691980000|2022-06-08 12:39:40|48.04|45.64|48.07|45.67|48.07|45.67|48.04|45.64|0
1654691990000|2022-06-08 12:39:50|48.13|45.73|48.07|45.67|48.13|45.73|48.07|45.67|0
1654692000000|2022-06-08 12:40:00|48.04|45.64|48.02|45.62|48.04|45.64|48.02|45.62|0
1654692010000|2022-06-08 12:40:10|48.07|45.67|48.13|45.73|48.13|45.73|48.07|45.67|0
1654692020000|2022-06-08 12:40:20|48.07|45.67|48.07|45.67|48.07|45.67|48.07|45.67|0
1654692030000|2022-06-08 12:40:30|48.02|45.62|48.07|45.67|48.07|45.67|48.02|45.62|0
1654692040000|2022-06-08 12:40:40|48.02|45.62|48.07|45.67|48.1|45.7|48.02|45.62|0
1654692060000|2022-06-08 12:41:00|48.02|45.62|47.97|45.57|48.07|45.67|47.97|45.57|0
1654692070000|2022-06-08 12:41:10|47.91|45.51|47.91|45.51|47.91|45.51|47.81|45.41|0
1654692090000|2022-06-08 12:41:30|47.86|45.46|47.86|45.46|47.86|45.46|47.86|45.46|0
1654692100000|2022-06-08 12:41:40|47.81|45.41|47.65|45.25|47.81|45.41|47.65|45.25|0
1654692110000|2022-06-08 12:41:50|47.67|45.27|47.49|45.09|47.67|45.27|47.49|45.09|0
1654692120000|2022-06-08 12:42:00|47.54|45.14|47.57|45.17|47.59|45.19|47.54|45.14|0
1654692130000|2022-06-08 12:42:10|47.65|45.25|47.7|45.3|47.75|45.35|47.65|45.25|0
1654692150000|2022-06-08 12:42:30|47.59|45.19|47.59|45.19|47.59|45.19|47.54|45.14|0
1654692160000|2022-06-08 12:42:40|47.54|45.14|47.59|45.19|47.59|45.19|47.54|45.14|0
1654692170000|2022-06-08 12:42:50|47.54|45.14|47.54|45.14|47.59|45.19|47.54|45.14|0
1654692180000|2022-06-08 12:43:00|47.59|45.19|47.7|45.3|47.7|45.3|47.59|45.19|0
1654692190000|2022-06-08 12:43:10|47.67|45.27|47.62|45.22|47.67|45.27|47.62|45.22|0
1654692200000|2022-06-08 12:43:20|47.65|45.25|47.7|45.3|47.7|45.3|47.59|45.19|0
1654692210000|2022-06-08 12:43:30|47.75|45.35|47.91|45.51|47.91|45.51|47.75|45.35|0
1654692220000|2022-06-08 12:43:40|47.96|45.56|47.96|45.56|47.96|45.56|47.91|45.51|0
1654692230000|2022-06-08 12:43:50|48.02|45.62|48.12|45.72|48.12|45.72|48.02|45.62|0
1654692240000|2022-06-08 12:44:00|48.23|45.83|48.23|45.83|48.28|45.88|48.23|45.83|0
1654692250000|2022-06-08 12:44:10|48.18|45.78|48.34|45.94|48.34|45.94|48.18|45.78|0
1654692260000|2022-06-08 12:44:20|48.28|45.88|48.34|45.94|48.34|45.94|48.28|45.88|0
1654692270000|2022-06-08 12:44:30|48.36|45.96|48.39|45.99|48.39|45.99|48.36|45.96|0
1654692280000|2022-06-08 12:44:40|48.34|45.94|48.31|45.91|48.34|45.94|48.28|45.88|0
1654692290000|2022-06-08 12:44:50|48.55|46.15|48.55|46.15|48.55|46.15|48.5|46.1|0
1654692300000|2022-06-08 12:45:00|48.58|46.18|48.44|46.04|48.58|46.18|48.44|46.04|0
1654692320000|2022-06-08 12:45:20|48.39|45.99|48.44|46.04|48.44|46.04|48.39|45.99|0
1654692330000|2022-06-08 12:45:30|48.5|46.1|48.5|46.1|48.5|46.1|48.44|46.04|0
1654692340000|2022-06-08 12:45:40|48.44|46.04|48.47|46.07|48.47|46.07|48.44|46.04|0
1654692350000|2022-06-08 12:45:50|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1654692360000|2022-06-08 12:46:00|48.55|46.15|48.55|46.15|48.55|46.15|48.55|46.15|0
1654692370000|2022-06-08 12:46:10|48.5|46.1|48.55|46.15|48.55|46.15|48.5|46.1|0
1654692380000|2022-06-08 12:46:20|48.5|46.1|48.5|46.1|48.5|46.1|48.44|46.04|0
1654692390000|2022-06-08 12:46:30|48.55|46.15|48.5|46.1|48.55|46.15|48.5|46.1|0
1654692400000|2022-06-08 12:46:40|48.55|46.15|48.44|46.04|48.55|46.15|48.44|46.04|0
1654692410000|2022-06-08 12:46:50|48.5|46.1|48.5|46.1|48.5|46.1|48.44|46.04|0
1654692430000|2022-06-08 12:47:10|48.44|46.04|48.39|45.99|48.44|46.04|48.39|45.99|0
1654692450000|2022-06-08 12:47:30|48.44|46.04|48.44|46.04|48.44|46.04|48.44|46.04|0
1654692460000|2022-06-08 12:47:40|48.47|46.07|48.39|45.99|48.5|46.1|48.39|45.99|0
1654692470000|2022-06-08 12:47:50|48.44|46.04|48.44|46.04|48.44|46.04|48.39|45.99|0
1654692480000|2022-06-08 12:48:00|48.41|46.01|48.39|45.99|48.41|46.01|48.39|45.99|0
1654692490000|2022-06-08 12:48:10|48.44|46.04|48.44|46.04|48.44|46.04|48.39|45.99|0
1654692500000|2022-06-08 12:48:20|48.39|45.99|48.44|46.04|48.44|46.04|48.39|45.99|0
1654692520000|2022-06-08 12:48:40|48.5|46.1|48.5|46.1|48.5|46.1|48.5|46.1|0
1654692530000|2022-06-08 12:48:50|48.55|46.15|48.55|46.15|48.55|46.15|48.55|46.15|0
1654692540000|2022-06-08 12:49:00|48.6|46.2|49.13|46.73|49.13|46.73|48.6|46.2|0
1654692550000|2022-06-08 12:49:10|49.1|46.7|49.07|46.67|49.13|46.73|49.07|46.67|0
1654692560000|2022-06-08 12:49:20|49.02|46.62|48.96|46.56|49.02|46.62|48.96|46.56|0
1654692570000|2022-06-08 12:49:30|48.91|46.51|48.8|46.4|48.91|46.51|48.8|46.4|0
1654692580000|2022-06-08 12:49:40|48.86|46.46|48.86|46.46|48.86|46.46|48.86|46.46|0
1654692590000|2022-06-08 12:49:50|48.8|46.4|48.8|46.4|48.83|46.43|48.8|46.4|0
1654692600000|2022-06-08 12:50:00|48.75|46.35|48.8|46.4|48.8|46.4|48.75|46.35|0
1654692610000|2022-06-08 12:50:10|48.86|46.46|48.86|46.46|48.86|46.46|48.8|46.4|0
1654692620000|2022-06-08 12:50:20|48.8|46.4|48.91|46.51|48.91|46.51|48.8|46.4|0
1654692630000|2022-06-08 12:50:30|48.86|46.46|48.96|46.56|48.96|46.56|48.86|46.46|0
1654692640000|2022-06-08 12:50:40|49.02|46.62|49.02|46.62|49.02|46.62|49.02|46.62|0
1654692650000|2022-06-08 12:50:50|49.07|46.67|49.07|46.67|49.07|46.67|49.07|46.67|0
1654692660000|2022-06-08 12:51:00|49.1|46.7|49.07|46.67|49.1|46.7|49.07|46.67|0
1654692670000|2022-06-08 12:51:10|49.02|46.62|48.96|46.56|49.02|46.62|48.96|46.56|0
1654692680000|2022-06-08 12:51:20|49.02|46.62|48.99|46.59|49.02|46.62|48.96|46.56|0
1654692690000|2022-06-08 12:51:30|48.96|46.56|48.96|46.56|48.96|46.56|48.96|46.56|0
1654692700000|2022-06-08 12:51:40|49.02|46.62|49.02|46.62|49.02|46.62|49.02|46.62|0
1654692710000|2022-06-08 12:51:50|48.99|46.59|48.91|46.51|48.99|46.59|48.91|46.51|0
1654692720000|2022-06-08 12:52:00|48.96|46.56|48.96|46.56|48.96|46.56|48.91|46.51|0
1654692730000|2022-06-08 12:52:10|48.91|46.51|48.91|46.51|48.91|46.51|48.91|46.51|0
1654692740000|2022-06-08 12:52:20|48.96|46.56|48.96|46.56|49.02|46.62|48.96|46.56|0
1654692750000|2022-06-08 12:52:30|49.02|46.62|48.96|46.56|49.02|46.62|48.96|46.56|0
1654692760000|2022-06-08 12:52:40|48.93|46.53|49.02|46.62|49.02|46.62|48.93|46.53|0
1654692770000|2022-06-08 12:52:50|48.85|46.45|48.88|46.48|48.88|46.48|48.85|46.45|0
1654692780000|2022-06-08 12:53:00|48.91|46.51|48.85|46.45|48.91|46.51|48.85|46.45|0
1654692790000|2022-06-08 12:53:10|48.88|46.48|48.8|46.4|48.88|46.48|48.8|46.4|0
1654692800000|2022-06-08 12:53:20|48.75|46.35|48.77|46.37|48.77|46.37|48.75|46.35|0
1654692810000|2022-06-08 12:53:30|48.75|46.35|48.75|46.35|48.75|46.35|48.69|46.29|0
1654692820000|2022-06-08 12:53:40|48.69|46.29|48.69|46.29|48.69|46.29|48.69|46.29|0
1654692830000|2022-06-08 12:53:50|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1654692860000|2022-06-08 12:54:20|48.53|46.13|48.34|45.94|48.53|46.13|48.34|45.94|0
1654692870000|2022-06-08 12:54:30|48.27|45.87|48.16|45.76|48.27|45.87|48.16|45.76|0
1654692880000|2022-06-08 12:54:40|48|45.6|47.95|45.55|48|45.6|47.95|45.55|0
1654692890000|2022-06-08 12:54:50|48.05|45.65|48.11|45.71|48.11|45.71|48.05|45.65|0
1654692900000|2022-06-08 12:55:00|48.05|45.65|48|45.6|48.05|45.65|48|45.6|0
1654692910000|2022-06-08 12:55:10|47.95|45.55|48.11|45.71|48.11|45.71|47.95|45.55|0
1654692920000|2022-06-08 12:55:20|48.16|45.76|48.21|45.81|48.21|45.81|48.11|45.71|0
1654692930000|2022-06-08 12:55:30|48.16|45.76|48.05|45.65|48.16|45.76|48.05|45.65|0
1654692940000|2022-06-08 12:55:40|48.08|45.68|48.05|45.65|48.08|45.68|48.05|45.65|0
1654692950000|2022-06-08 12:55:50|48.11|45.71|48.16|45.76|48.16|45.76|48.11|45.71|0
1654692960000|2022-06-08 12:56:00|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1654692970000|2022-06-08 12:56:10|48.26|45.86|48.32|45.92|48.32|45.92|48.24|45.84|0
1654692980000|2022-06-08 12:56:20|48.37|45.97|48.29|45.89|48.37|45.97|48.29|45.89|0
1654692990000|2022-06-08 12:56:30|48.37|45.97|48.34|45.94|48.37|45.97|48.34|45.94|0
1654693000000|2022-06-08 12:56:40|48.32|45.92|48.37|45.97|48.37|45.97|48.32|45.92|0
1654693010000|2022-06-08 12:56:50|48.42|46.02|48.42|46.02|48.42|46.02|48.4|46|0
1654693020000|2022-06-08 12:57:00|48.48|46.08|48.48|46.08|48.53|46.13|48.48|46.08|0
1654693030000|2022-06-08 12:57:10|48.53|46.13|48.58|46.18|48.58|46.18|48.5|46.1|0
1654693040000|2022-06-08 12:57:20|48.69|46.29|48.75|46.35|48.75|46.35|48.69|46.29|0
1654693050000|2022-06-08 12:57:30|48.69|46.29|48.64|46.24|48.69|46.29|48.64|46.24|0
1654693060000|2022-06-08 12:57:40|48.66|46.26|48.53|46.13|48.66|46.26|48.53|46.13|0
1654693070000|2022-06-08 12:57:50|48.42|46.02|48.48|46.08|48.48|46.08|48.42|46.02|0
1654693080000|2022-06-08 12:58:00|48.12|45.72|48.38|45.98|48.43|46.03|48.12|45.72|0
1654693090000|2022-06-08 12:58:10|48.22|45.82|48.27|45.87|48.27|45.87|48.22|45.82|0
1654693100000|2022-06-08 12:58:20|48.33|45.93|48.27|45.87|48.33|45.93|48.27|45.87|0
1654693110000|2022-06-08 12:58:30|48.3|45.9|48.33|45.93|48.33|45.93|48.3|45.9|0
1654693120000|2022-06-08 12:58:40|48.35|45.95|48.33|45.93|48.35|45.95|48.27|45.87|0
1654693130000|2022-06-08 12:58:50|48.3|45.9|48.27|45.87|48.3|45.9|48.27|45.87|0
1654693140000|2022-06-08 12:59:00|48.33|45.93|48.27|45.87|48.38|45.98|48.27|45.87|0
1654693150000|2022-06-08 12:59:10|48.3|45.9|48.35|45.95|48.35|45.95|48.3|45.9|0
1654693160000|2022-06-08 12:59:20|48.33|45.93|48.27|45.87|48.33|45.93|48.27|45.87|0
1654693170000|2022-06-08 12:59:30|48.33|45.93|48.27|45.87|48.33|45.93|48.27|45.87|0
1654693180000|2022-06-08 12:59:40|48.3|45.9|48.33|45.93|48.33|45.93|48.27|45.87|0
1654693200000|2022-06-08 13:00:00|48.27|45.87|48.22|45.82|48.33|45.93|48.22|45.82|0
1654693210000|2022-06-08 13:00:10|48.14|45.74|48.11|45.71|48.17|45.77|48.11|45.71|0
1654693220000|2022-06-08 13:00:20|48.06|45.66|48.06|45.66|48.06|45.66|48.06|45.66|0
1654693230000|2022-06-08 13:00:30|48.01|45.61|48.01|45.61|48.06|45.66|48.01|45.61|0
1654693240000|2022-06-08 13:00:40|47.95|45.55|47.93|45.53|47.95|45.55|47.93|45.53|0
1654693250000|2022-06-08 13:00:50|47.9|45.5|47.95|45.55|47.95|45.55|47.85|45.45|0
1654693260000|2022-06-08 13:01:00|47.9|45.5|47.79|45.39|47.9|45.5|47.79|45.39|0
1654693270000|2022-06-08 13:01:10|47.85|45.45|47.9|45.5|47.95|45.55|47.85|45.45|0
1654693280000|2022-06-08 13:01:20|47.85|45.45|47.95|45.55|47.95|45.55|47.85|45.45|0
1654693290000|2022-06-08 13:01:30|48.01|45.61|48.01|45.61|48.01|45.61|48.01|45.61|0
1654693300000|2022-06-08 13:01:40|47.98|45.58|48.01|45.61|48.01|45.61|47.98|45.58|0
1654693310000|2022-06-08 13:01:50|47.98|45.58|47.9|45.5|47.98|45.58|47.9|45.5|0
1654693320000|2022-06-08 13:02:00|47.85|45.45|47.95|45.55|47.95|45.55|47.85|45.45|0
1654693330000|2022-06-08 13:02:10|47.9|45.5|47.82|45.42|47.95|45.55|47.82|45.42|0
1654693340000|2022-06-08 13:02:20|47.9|45.5|47.95|45.55|47.95|45.55|47.9|45.5|0
1654693350000|2022-06-08 13:02:30|47.93|45.53|47.9|45.5|47.93|45.53|47.9|45.5|0
1654693360000|2022-06-08 13:02:40|47.95|45.55|47.95|45.55|48.01|45.61|47.95|45.55|0
1654693370000|2022-06-08 13:02:50|48.01|45.61|48.11|45.71|48.11|45.71|48.01|45.61|0
1654693380000|2022-06-08 13:03:00|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1654693390000|2022-06-08 13:03:10|48.08|45.68|48.03|45.63|48.08|45.68|48.03|45.63|0
1654693400000|2022-06-08 13:03:20|48.01|45.61|47.85|45.45|48.01|45.61|47.85|45.45|0
1654693410000|2022-06-08 13:03:30|47.69|45.29|47.58|45.18|47.69|45.29|47.58|45.18|0
1654693420000|2022-06-08 13:03:40|47.61|45.21|47.53|45.13|47.61|45.21|47.53|45.13|0
1654693430000|2022-06-08 13:03:50|47.48|45.08|47.32|44.92|47.48|45.08|47.32|44.92|0
1654693440000|2022-06-08 13:04:00|47.27|44.87|47.37|44.97|47.37|44.97|47.27|44.87|0
1654693450000|2022-06-08 13:04:10|47.42|45.02|47.48|45.08|47.48|45.08|47.42|45.02|0
1654693460000|2022-06-08 13:04:20|47.53|45.13|47.37|44.97|47.53|45.13|47.37|44.97|0
1654693470000|2022-06-08 13:04:30|47.42|45.02|47.42|45.02|47.42|45.02|47.37|44.97|0
1654693480000|2022-06-08 13:04:40|47.47|45.07|47.53|45.13|47.53|45.13|47.47|45.07|0
1654693490000|2022-06-08 13:04:50|47.58|45.18|47.63|45.23|47.63|45.23|47.58|45.18|0
1654693500000|2022-06-08 13:05:00|47.58|45.18|47.58|45.18|47.58|45.18|47.5|45.1|0
1654693510000|2022-06-08 13:05:10|47.63|45.23|47.53|45.13|47.63|45.23|47.53|45.13|0
1654693520000|2022-06-08 13:05:20|47.58|45.18|47.58|45.18|47.58|45.18|47.53|45.13|0
1654693530000|2022-06-08 13:05:30|47.53|45.13|47.58|45.18|47.58|45.18|47.53|45.13|0
1654693540000|2022-06-08 13:05:40|47.63|45.23|47.68|45.28|47.68|45.28|47.58|45.18|0
1654693550000|2022-06-08 13:05:50|47.63|45.23|47.68|45.28|47.74|45.34|47.63|45.23|0
1654693560000|2022-06-08 13:06:00|47.63|45.23|47.58|45.18|47.63|45.23|47.58|45.18|0
1654693570000|2022-06-08 13:06:10|47.55|45.15|47.53|45.13|47.58|45.18|47.53|45.13|0
1654693580000|2022-06-08 13:06:20|47.58|45.18|47.6|45.2|47.6|45.2|47.58|45.18|0
1654693590000|2022-06-08 13:06:30|47.63|45.23|47.63|45.23|47.68|45.28|47.63|45.23|0
1654693600000|2022-06-08 13:06:40|47.68|45.28|47.74|45.34|47.74|45.34|47.68|45.28|0
1654693610000|2022-06-08 13:06:50|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1654693620000|2022-06-08 13:07:00|47.74|45.34|47.74|45.34|47.74|45.34|47.74|45.34|0
1654693630000|2022-06-08 13:07:10|47.79|45.39|47.84|45.44|47.84|45.44|47.79|45.39|0
1654693640000|2022-06-08 13:07:20|47.74|45.34|47.71|45.31|47.74|45.34|47.71|45.31|0
1654693650000|2022-06-08 13:07:30|47.74|45.34|47.79|45.39|47.79|45.39|47.71|45.31|0
1654693660000|2022-06-08 13:07:40|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1654693670000|2022-06-08 13:07:50|47.81|45.41|47.84|45.44|47.84|45.44|47.79|45.39|0
1654693680000|2022-06-08 13:08:00|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1654693690000|2022-06-08 13:08:10|47.81|45.41|47.95|45.55|48|45.6|47.81|45.41|0
1654693700000|2022-06-08 13:08:20|48|45.6|48|45.6|48.05|45.65|48|45.6|0
1654693710000|2022-06-08 13:08:30|48.05|45.65|48.16|45.76|48.16|45.76|48.05|45.65|0
1654693720000|2022-06-08 13:08:40|48.21|45.81|48.08|45.68|48.21|45.81|48.08|45.68|0
1654693730000|2022-06-08 13:08:50|48.11|45.71|48.11|45.71|48.11|45.71|48.11|45.71|0
1654693740000|2022-06-08 13:09:00|48.05|45.65|48.05|45.65|48.11|45.71|48.05|45.65|0
1654693750000|2022-06-08 13:09:10|48|45.6|48|45.6|48|45.6|48|45.6|0
1654693760000|2022-06-08 13:09:20|47.95|45.55|48|45.6|48|45.6|47.92|45.52|0
1654693770000|2022-06-08 13:09:30|48.05|45.65|48.11|45.71|48.11|45.71|48.05|45.65|0
1654693780000|2022-06-08 13:09:40|48.05|45.65|48.03|45.63|48.05|45.65|48|45.6|0
1654693790000|2022-06-08 13:09:50|48.11|45.71|48.05|45.65|48.11|45.71|48.05|45.65|0
1654693800000|2022-06-08 13:10:00|47.89|45.49|47.92|45.52|47.92|45.52|47.84|45.44|0
1654693810000|2022-06-08 13:10:10|47.74|45.34|47.74|45.34|47.79|45.39|47.74|45.34|0
1654693820000|2022-06-08 13:10:20|47.68|45.28|47.68|45.28|47.68|45.28|47.68|45.28|0
1654693830000|2022-06-08 13:10:30|47.79|45.39|47.6|45.2|47.79|45.39|47.6|45.2|0
1654693840000|2022-06-08 13:10:40|47.63|45.23|47.79|45.39|47.79|45.39|47.63|45.23|0
1654693850000|2022-06-08 13:10:50|47.73|45.33|47.81|45.41|47.84|45.44|47.73|45.33|0
1654693860000|2022-06-08 13:11:00|47.79|45.39|47.81|45.41|47.81|45.41|47.79|45.39|0
1654693870000|2022-06-08 13:11:10|47.89|45.49|47.95|45.55|47.95|45.55|47.89|45.49|0
1654693880000|2022-06-08 13:11:20|47.97|45.57|48|45.6|48|45.6|47.97|45.57|0
1654693890000|2022-06-08 13:11:30|48.02|45.62|48.05|45.65|48.11|45.71|48.02|45.62|0
1654693900000|2022-06-08 13:11:40|48|45.6|47.89|45.49|48|45.6|47.89|45.49|0
1654693910000|2022-06-08 13:11:50|47.95|45.55|47.95|45.55|47.95|45.55|47.95|45.55|0
1654693920000|2022-06-08 13:12:00|47.89|45.49|47.89|45.49|47.95|45.55|47.89|45.49|0
1654693930000|2022-06-08 13:12:10|47.84|45.44|47.84|45.44|47.84|45.44|47.84|45.44|0
1654693950000|2022-06-08 13:12:30|47.76|45.36|48.05|45.65|48.05|45.65|47.73|45.33|0
1654693960000|2022-06-08 13:12:40|48.16|45.76|48.16|45.76|48.24|45.84|48.16|45.76|0
1654693970000|2022-06-08 13:12:50|48.21|45.81|48.26|45.86|48.26|45.86|48.21|45.81|0
1654693980000|2022-06-08 13:13:00|48.32|45.92|48.32|45.92|48.37|45.97|48.32|45.92|0
1654693990000|2022-06-08 13:13:10|48.37|45.97|48.26|45.86|48.37|45.97|48.26|45.86|0
1654694000000|2022-06-08 13:13:20|48.16|45.76|48.16|45.76|48.24|45.84|48.16|45.76|0
1654694010000|2022-06-08 13:13:30|48.21|45.81|48.32|45.92|48.32|45.92|48.21|45.81|0
1654694020000|2022-06-08 13:13:40|48.37|45.97|48.24|45.84|48.37|45.97|48.24|45.84|0
1654694030000|2022-06-08 13:13:50|48.21|45.81|48.21|45.81|48.21|45.81|48.21|45.81|0
1654694040000|2022-06-08 13:14:00|48.26|45.86|48.16|45.76|48.26|45.86|48.16|45.76|0
1654694050000|2022-06-08 13:14:10|48.13|45.73|48.24|45.84|48.24|45.84|48.13|45.73|0
1654694060000|2022-06-08 13:14:20|48.21|45.81|48.18|45.78|48.21|45.81|48.18|45.78|0
1654694070000|2022-06-08 13:14:30|48.16|45.76|48.26|45.86|48.26|45.86|48.16|45.76|0
1654694090000|2022-06-08 13:14:50|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1654694100000|2022-06-08 13:15:00|48.26|45.86|48.21|45.81|48.26|45.86|48.21|45.81|0
1654694110000|2022-06-08 13:15:10|48.24|45.84|48|45.6|48.24|45.84|48|45.6|0
1654694120000|2022-06-08 13:15:20|48.05|45.65|47.92|45.52|48.05|45.65|47.89|45.49|0
1654694130000|2022-06-08 13:15:30|47.94|45.54|47.89|45.49|47.94|45.54|47.89|45.49|0
1654694140000|2022-06-08 13:15:40|48|45.6|48.16|45.76|48.16|45.76|48|45.6|0
1654694150000|2022-06-08 13:15:50|48.1|45.7|47.97|45.57|48.1|45.7|47.97|45.57|0
1654694160000|2022-06-08 13:16:00|48.1|45.7|48|45.6|48.1|45.7|47.94|45.54|0
1654694170000|2022-06-08 13:16:10|48.05|45.65|48.1|45.7|48.1|45.7|48.05|45.65|0
1654694180000|2022-06-08 13:16:20|48.16|45.76|48.05|45.65|48.16|45.76|48.05|45.65|0
1654694190000|2022-06-08 13:16:30|48|45.6|47.89|45.49|48|45.6|47.89|45.49|0
1654694200000|2022-06-08 13:16:40|47.84|45.44|47.84|45.44|47.89|45.49|47.84|45.44|0
1654694210000|2022-06-08 13:16:50|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1654694220000|2022-06-08 13:17:00|47.76|45.36|47.84|45.44|47.84|45.44|47.76|45.36|0
1654694230000|2022-06-08 13:17:10|47.86|45.46|48|45.6|48|45.6|47.86|45.46|0
1654694240000|2022-06-08 13:17:20|47.97|45.57|48|45.6|48|45.6|47.94|45.54|0
1654694250000|2022-06-08 13:17:30|47.94|45.54|48|45.6|48|45.6|47.94|45.54|0
1654694260000|2022-06-08 13:17:40|47.94|45.54|47.89|45.49|47.94|45.54|47.89|45.49|0
1654694270000|2022-06-08 13:17:50|48|45.6|48|45.6|48|45.6|48|45.6|0
1654694280000|2022-06-08 13:18:00|48.02|45.62|48.02|45.62|48.02|45.62|48.02|45.62|0
1654694290000|2022-06-08 13:18:10|48|45.6|48.1|45.7|48.1|45.7|48|45.6|0
1654694300000|2022-06-08 13:18:20|48.16|45.76|48.05|45.65|48.16|45.76|48.05|45.65|0
1654694310000|2022-06-08 13:18:30|48|45.6|48|45.6|48|45.6|48|45.6|0
1654694320000|2022-06-08 13:18:40|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654694330000|2022-06-08 13:18:50|47.84|45.44|47.76|45.36|47.84|45.44|47.73|45.33|0
1654694340000|2022-06-08 13:19:00|47.81|45.41|47.94|45.54|48|45.6|47.78|45.38|0
1654694350000|2022-06-08 13:19:10|47.89|45.49|47.94|45.54|47.94|45.54|47.89|45.49|0
1654694360000|2022-06-08 13:19:20|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654694370000|2022-06-08 13:19:30|47.94|45.54|47.92|45.52|47.94|45.54|47.89|45.49|0
1654694380000|2022-06-08 13:19:40|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654694390000|2022-06-08 13:19:50|47.92|45.52|47.92|45.52|47.92|45.52|47.92|45.52|0
1654694400000|2022-06-08 13:20:00|47.89|45.49|47.89|45.49|47.89|45.49|47.89|45.49|0
1654694410000|2022-06-08 13:20:10|47.84|45.44|47.84|45.44|47.86|45.46|47.84|45.44|0
1654694420000|2022-06-08 13:20:20|47.89|45.49|47.92|45.52|47.94|45.54|47.89|45.49|0
1654694430000|2022-06-08 13:20:30|47.89|45.49|47.97|45.57|47.97|45.57|47.89|45.49|0
1654694440000|2022-06-08 13:20:40|47.94|45.54|47.94|45.54|48|45.6|47.94|45.54|0
1654694450000|2022-06-08 13:20:50|47.89|45.49|47.86|45.46|47.91|45.51|47.86|45.46|0
1654694460000|2022-06-08 13:21:00|47.89|45.49|47.91|45.51|47.91|45.51|47.89|45.49|0
1654694470000|2022-06-08 13:21:10|47.89|45.49|47.89|45.49|47.89|45.49|47.86|45.46|0
1654694480000|2022-06-08 13:21:20|47.86|45.46|47.89|45.49|47.89|45.49|47.86|45.46|0
1654694500000|2022-06-08 13:21:40|47.91|45.51|47.78|45.38|47.91|45.51|47.78|45.38|0
1654694510000|2022-06-08 13:21:50|47.73|45.33|47.68|45.28|47.73|45.33|47.68|45.28|0
1654694520000|2022-06-08 13:22:00|47.73|45.33|47.73|45.33|47.73|45.33|47.73|45.33|0
1654694530000|2022-06-08 13:22:10|47.78|45.38|47.84|45.44|47.84|45.44|47.78|45.38|0
1654694540000|2022-06-08 13:22:20|47.86|45.46|47.99|45.59|47.99|45.59|47.86|45.46|0
1654694560000|2022-06-08 13:22:40|48.02|45.62|47.99|45.59|48.05|45.65|47.99|45.59|0
1654694570000|2022-06-08 13:22:50|47.94|45.54|47.89|45.49|47.94|45.54|47.89|45.49|0
1654694580000|2022-06-08 13:23:00|47.94|45.54|47.94|45.54|47.94|45.54|47.94|45.54|0
1654694600000|2022-06-08 13:23:20|47.91|45.51|47.94|45.54|47.94|45.54|47.91|45.51|0
1654694610000|2022-06-08 13:23:30|47.89|45.49|47.94|45.54|47.94|45.54|47.89|45.49|0
1654694620000|2022-06-08 13:23:40|47.97|45.57|47.97|45.57|47.97|45.57|47.97|45.57|0
1654694630000|2022-06-08 13:23:50|47.99|45.59|47.99|45.59|48.02|45.62|47.99|45.59|0
1654694640000|2022-06-08 13:24:00|48.05|45.65|48.05|45.65|48.05|45.65|48.05|45.65|0
1654694650000|2022-06-08 13:24:10|47.99|45.59|48.02|45.62|48.02|45.62|47.99|45.59|0
1654694660000|2022-06-08 13:24:20|48.05|45.65|47.99|45.59|48.05|45.65|47.99|45.59|0
1654694670000|2022-06-08 13:24:30|48.05|45.65|48.02|45.62|48.05|45.65|48.02|45.62|0
1654694680000|2022-06-08 13:24:40|48.05|45.65|48.15|45.75|48.15|45.75|48.05|45.65|0
1654694690000|2022-06-08 13:24:50|48.1|45.7|47.99|45.59|48.1|45.7|47.99|45.59|0
1654694700000|2022-06-08 13:25:00|48.05|45.65|48.1|45.7|48.15|45.75|48.05|45.65|0
1654694710000|2022-06-08 13:25:10|48.15|45.75|48.26|45.86|48.26|45.86|48.15|45.75|0
1654694720000|2022-06-08 13:25:20|48.31|45.91|48.39|45.99|48.39|45.99|48.31|45.91|0
1654694730000|2022-06-08 13:25:30|48.31|45.91|48.47|46.07|48.47|46.07|48.31|45.91|0
1654694740000|2022-06-08 13:25:40|48.42|46.02|48.42|46.02|48.47|46.07|48.42|46.02|0
1654694750000|2022-06-08 13:25:50|48.47|46.07|48.42|46.02|48.47|46.07|48.42|46.02|0
1654694760000|2022-06-08 13:26:00|48.47|46.07|48.47|46.07|48.47|46.07|48.47|46.07|0
1654694770000|2022-06-08 13:26:10|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1654694780000|2022-06-08 13:26:20|48.37|45.97|48.31|45.91|48.37|45.97|48.31|45.91|0
1654694790000|2022-06-08 13:26:30|48.26|45.86|48.15|45.75|48.26|45.86|48.15|45.75|0
1654694800000|2022-06-08 13:26:40|48.1|45.7|48.21|45.81|48.21|45.81|48.1|45.7|0
1654694810000|2022-06-08 13:26:50|48.26|45.86|48.26|45.86|48.31|45.91|48.26|45.86|0
1654694820000|2022-06-08 13:27:00|48.23|45.83|48.26|45.86|48.26|45.86|48.23|45.83|0
1654694830000|2022-06-08 13:27:10|48.21|45.81|48.31|45.91|48.31|45.91|48.21|45.81|0
1654694840000|2022-06-08 13:27:20|48.37|45.97|48.37|45.97|48.37|45.97|48.37|45.97|0
1654694850000|2022-06-08 13:27:30|48.42|46.02|48.42|46.02|48.42|46.02|48.42|46.02|0
1654694860000|2022-06-08 13:27:40|48.37|45.97|48.31|45.91|48.37|45.97|48.31|45.91|0
1654694870000|2022-06-08 13:27:50|48.37|45.97|48.37|45.97|48.53|46.13|48.37|45.97|0
1654694880000|2022-06-08 13:28:00|48.42|46.02|48.58|46.18|48.58|46.18|48.42|46.02|0
1654694890000|2022-06-08 13:28:10|48.53|46.13|48.53|46.13|48.53|46.13|48.47|46.07|0
1654694900000|2022-06-08 13:28:20|48.47|46.07|48.42|46.02|48.47|46.07|48.42|46.02|0
1654694910000|2022-06-08 13:28:30|48.37|45.97|48.42|46.02|48.42|46.02|48.34|45.94|0
1654694920000|2022-06-08 13:28:40|48.37|45.97|48.42|46.02|48.42|46.02|48.37|45.97|0
1654694930000|2022-06-08 13:28:50|48.47|46.07|48.53|46.13|48.53|46.13|48.47|46.07|0
1654694940000|2022-06-08 13:29:00|48.47|46.07|48.47|46.07|48.5|46.1|48.44|46.04|0
1654694950000|2022-06-08 13:29:10|48.42|46.02|48.42|46.02|48.42|46.02|48.36|45.96|0
1654694960000|2022-06-08 13:29:20|48.36|45.96|48.2|45.8|48.36|45.96|48.15|45.75|0
1654694970000|2022-06-08 13:29:30|48.39|45.99|48.44|46.04|48.44|46.04|48.39|45.99|0
1654694980000|2022-06-08 13:29:40|48.42|46.02|48.55|46.15|48.55|46.15|48.42|46.02|0
1654694990000|2022-06-08 13:29:50|48.6|46.2|48.47|46.07|48.63|46.23|48.47|46.07|0
1654695000000|2022-06-08 13:30:00|48.52|46.12|48.26|45.86|48.52|46.12|48.26|45.86|0
1654695010000|2022-06-08 13:30:10|48.2|45.8|48.47|46.07|48.47|46.07|48.2|45.8|0
1654695020000|2022-06-08 13:30:20|48.2|45.8|47.78|45.38|48.31|45.91|47.78|45.38|0
1654695030000|2022-06-08 13:30:30|47.73|45.33|47.81|45.41|47.94|45.54|47.73|45.33|0
1654695040000|2022-06-08 13:30:40|47.89|45.49|47.89|45.49|47.89|45.49|47.67|45.27|0
1654695050000|2022-06-08 13:30:50|47.83|45.43|47.57|45.17|47.83|45.43|47.57|45.17|0
1654695060000|2022-06-08 13:31:00|47.52|45.12|46.91|44.51|47.52|45.12|46.89|44.49|0
1654695070000|2022-06-08 13:31:10|46.94|44.54|46.83|44.43|46.94|44.54|46.57|44.17|0
1654695080000|2022-06-08 13:31:20|46.68|44.28|47.07|44.67|47.07|44.67|46.68|44.28|0
1654695090000|2022-06-08 13:31:30|46.89|44.49|46.68|44.28|46.89|44.49|46.63|44.23|0
1654695100000|2022-06-08 13:31:40|46.83|44.43|46.91|44.51|46.99|44.59|46.83|44.43|0
1654695110000|2022-06-08 13:31:50|46.83|44.43|46.94|44.54|46.94|44.54|46.68|44.28|0
1654695120000|2022-06-08 13:32:00|46.83|44.43|46.37|43.97|46.83|44.43|46.37|43.97|0
1654695130000|2022-06-08 13:32:10|46.21|43.81|46.65|44.25|46.65|44.25|46.21|43.81|0
1654695140000|2022-06-08 13:32:20|46.73|44.33|46.37|43.97|46.73|44.33|46.37|43.97|0
1654695150000|2022-06-08 13:32:30|46.42|44.02|46.06|43.66|46.42|44.02|46.06|43.66|0
1654695160000|2022-06-08 13:32:40|46.16|43.76|45.85|43.45|46.16|43.76|45.85|43.45|0
1654695170000|2022-06-08 13:32:50|45.95|43.55|46.01|43.61|46.11|43.71|45.95|43.55|0
1654695180000|2022-06-08 13:33:00|45.95|43.55|45.95|43.55|46.06|43.66|45.9|43.5|0
1654695190000|2022-06-08 13:33:10|46.42|44.02|46.68|44.28|46.68|44.28|46.42|44.02|0
1654695200000|2022-06-08 13:33:20|46.63|44.23|46.68|44.28|46.73|44.33|46.63|44.23|0
1654695210000|2022-06-08 13:33:30|46.57|44.17|46.63|44.23|46.7|44.3|46.57|44.17|0
1654695220000|2022-06-08 13:33:40|46.57|44.17|46.47|44.07|46.57|44.17|46.42|44.02|0
1654695230000|2022-06-08 13:33:50|46.42|44.02|46.68|44.28|46.78|44.38|46.42|44.02|0
1654695240000|2022-06-08 13:34:00|46.78|44.38|46.73|44.33|46.78|44.38|46.73|44.33|0
1654695250000|2022-06-08 13:34:10|46.83|44.43|46.99|44.59|46.99|44.59|46.83|44.43|0
1654695260000|2022-06-08 13:34:20|47.07|44.67|46.94|44.54|47.09|44.69|46.94|44.54|0
1654695270000|2022-06-08 13:34:30|46.83|44.43|46.52|44.12|46.83|44.43|46.52|44.12|0
1654695280000|2022-06-08 13:34:40|46.47|44.07|46.83|44.43|46.83|44.43|46.47|44.07|0
1654695290000|2022-06-08 13:34:50|46.86|44.46|47.3|44.9|47.3|44.9|46.86|44.46|0
1654695300000|2022-06-08 13:35:00|47.28|44.88|47.3|44.9|47.3|44.9|46.94|44.54|0
1654695310000|2022-06-08 13:35:10|47.41|45.01|47.62|45.22|47.67|45.27|47.41|45.01|0
1654695320000|2022-06-08 13:35:20|47.78|45.38|47.88|45.48|47.88|45.48|47.62|45.22|0
1654695330000|2022-06-08 13:35:30|47.94|45.54|47.94|45.54|48.15|45.75|47.94|45.54|0
1654695340000|2022-06-08 13:35:40|47.88|45.48|47.67|45.27|47.88|45.48|47.57|45.17|0
1654695350000|2022-06-08 13:35:50|47.72|45.32|47.51|45.11|47.72|45.32|47.51|45.11|0
1654695360000|2022-06-08 13:36:00|47.46|45.06|47.72|45.32|47.72|45.32|47.46|45.06|0
1654695370000|2022-06-08 13:36:10|47.94|45.54|48.1|45.7|48.1|45.7|47.94|45.54|0
1654695380000|2022-06-08 13:36:20|48.15|45.75|47.78|45.38|48.15|45.75|47.78|45.38|0
1654695390000|2022-06-08 13:36:30|47.67|45.27|47.57|45.17|47.67|45.27|47.25|44.85|0
1654695400000|2022-06-08 13:36:40|47.46|45.06|47.54|45.14|47.57|45.17|47.46|45.06|0
1654695410000|2022-06-08 13:36:50|47.51|45.11|47.51|45.11|47.51|45.11|47.46|45.06|0
1654695420000|2022-06-08 13:37:00|47.41|45.01|47.46|45.06|47.51|45.11|47.36|44.96|0
1654695430000|2022-06-08 13:37:10|47.72|45.32|47.83|45.43|47.88|45.48|47.72|45.32|0
1654695440000|2022-06-08 13:37:20|47.94|45.54|47.78|45.38|47.94|45.54|47.7|45.3|0
1654695450000|2022-06-08 13:37:30|47.72|45.32|47.67|45.27|47.72|45.32|47.67|45.27|0
1654695460000|2022-06-08 13:37:40|47.62|45.22|47.83|45.43|47.88|45.48|47.62|45.22|0
1654695470000|2022-06-08 13:37:50|47.94|45.54|47.88|45.48|47.94|45.54|47.88|45.48|0
1654695480000|2022-06-08 13:38:00|47.75|45.35|47.57|45.17|47.75|45.35|47.57|45.17|0
1654695490000|2022-06-08 13:38:10|47.54|45.14|47.14|44.74|47.54|45.14|47.14|44.74|0
1654695500000|2022-06-08 13:38:20|47.3|44.9|47.67|45.27|47.67|45.27|47.3|44.9|0
1654695510000|2022-06-08 13:38:30|47.72|45.32|47.51|45.11|47.78|45.38|47.51|45.11|0
1654695520000|2022-06-08 13:38:40|47.67|45.27|47.57|45.17|47.72|45.32|47.46|45.06|0
1654695530000|2022-06-08 13:38:50|47.54|45.14|47.99|45.59|47.99|45.59|47.54|45.14|0
1654695540000|2022-06-08 13:39:00|48.09|45.69|47.94|45.54|48.09|45.69|47.94|45.54|0
1654695550000|2022-06-08 13:39:10|47.83|45.43|48.04|45.64|48.04|45.64|47.78|45.38|0
1654695560000|2022-06-08 13:39:20|48.2|45.8|48.57|46.17|48.57|46.17|48.2|45.8|0
1654695570000|2022-06-08 13:39:30|48.79|46.39|48.74|46.34|48.79|46.39|48.63|46.23|0
1654695580000|2022-06-08 13:39:40|49|46.6|49.27|46.87|49.27|46.87|49|46.6|0
1654695590000|2022-06-08 13:39:50|49.17|46.77|48.9|46.5|49.17|46.77|48.9|46.5|0
1654695600000|2022-06-08 13:40:00|48.95|46.55|48.36|45.96|48.95|46.55|48.36|45.96|0
1654695610000|2022-06-08 13:40:10|48.41|46.01|48.41|46.01|48.52|46.12|48.41|46.01|0
1654695620000|2022-06-08 13:40:20|48.25|45.85|48.07|45.67|48.25|45.85|48.07|45.67|0
1654695630000|2022-06-08 13:40:30|48.25|45.85|47.93|45.53|48.25|45.85|47.93|45.53|0
1654695640000|2022-06-08 13:40:40|48.01|45.61|48.15|45.75|48.15|45.75|47.99|45.59|0
1654695650000|2022-06-08 13:40:50|47.99|45.59|48.04|45.64|48.09|45.69|47.99|45.59|0
1654695660000|2022-06-08 13:41:00|47.83|45.43|47.88|45.48|47.88|45.48|47.83|45.43|0
1654695670000|2022-06-08 13:41:10|47.99|45.59|48.15|45.75|48.15|45.75|47.78|45.38|0
1654695680000|2022-06-08 13:41:20|48.28|45.88|48.36|45.96|48.36|45.96|48.25|45.85|0
1654695690000|2022-06-08 13:41:30|48.47|46.07|48.25|45.85|48.52|46.12|48.25|45.85|0
1654695700000|2022-06-08 13:41:40|48.04|45.64|48.04|45.64|48.09|45.69|47.93|45.53|0
1654695710000|2022-06-08 13:41:50|47.99|45.59|48.04|45.64|48.09|45.69|47.99|45.59|0
1654695720000|2022-06-08 13:42:00|47.99|45.59|47.88|45.48|48.04|45.64|47.88|45.48|0
1654695730000|2022-06-08 13:42:10|47.93|45.53|47.83|45.43|47.93|45.53|47.77|45.37|0
1654695740000|2022-06-08 13:42:20|47.77|45.37|47.77|45.37|48.04|45.64|47.77|45.37|0
1654695750000|2022-06-08 13:42:30|47.93|45.53|47.99|45.59|47.99|45.59|47.77|45.37|0
1654695760000|2022-06-08 13:42:40|48.09|45.69|48.31|45.91|48.31|45.91|48.09|45.69|0
1654695770000|2022-06-08 13:42:50|48.68|46.28|48.41|46.01|48.84|46.44|48.41|46.01|0
1654695780000|2022-06-08 13:43:00|48.36|45.96|48.36|45.96|48.36|45.96|48.2|45.8|0
1654695790000|2022-06-08 13:43:10|48.31|45.91|48.41|46.01|48.41|46.01|48.25|45.85|0
1654695800000|2022-06-08 13:43:20|48.47|46.07|48.73|46.33|48.73|46.33|48.47|46.07|0
1654695810000|2022-06-08 13:43:30|48.71|46.31|48.73|46.33|48.84|46.44|48.68|46.28|0
1654695820000|2022-06-08 13:43:40|48.79|46.39|48.47|46.07|48.79|46.39|48.47|46.07|0
1654695830000|2022-06-08 13:43:50|48.41|46.01|48.52|46.12|48.52|46.12|48.41|46.01|0
1654695840000|2022-06-08 13:44:00|48.47|46.07|48.25|45.85|48.47|46.07|48.25|45.85|0
1654695850000|2022-06-08 13:44:10|48.31|45.91|48.15|45.75|48.31|45.91|48.09|45.69|0
1654695860000|2022-06-08 13:44:20|48.2|45.8|48.04|45.64|48.2|45.8|47.93|45.53|0
1654695870000|2022-06-08 13:44:30|48.31|45.91|48.31|45.91|48.36|45.96|48.31|45.91|0
1654695880000|2022-06-08 13:44:40|48.36|45.96|48.17|45.77|48.36|45.96|48.17|45.77|0
1654695890000|2022-06-08 13:44:50|48.09|45.69|48.04|45.64|48.09|45.69|47.99|45.59|0
1654695900000|2022-06-08 13:45:00|48.09|45.69|48.09|45.69|48.15|45.75|48.09|45.69|0
1654695910000|2022-06-08 13:45:10|48.3|45.9|48.41|46.01|48.41|46.01|48.25|45.85|0
1654695920000|2022-06-08 13:45:20|48.52|46.12|48.36|45.96|48.52|46.12|48.36|45.96|0
1654695930000|2022-06-08 13:45:30|48.41|46.01|48.46|46.06|48.46|46.06|48.41|46.01|0
1654695940000|2022-06-08 13:45:40|48.57|46.17|48.68|46.28|48.73|46.33|48.57|46.17|0
1654695950000|2022-06-08 13:45:50|48.63|46.23|48.3|45.9|48.63|46.23|48.3|45.9|0
1654695960000|2022-06-08 13:46:00|48.36|45.96|48.73|46.33|48.73|46.33|48.36|45.96|0
1654695970000|2022-06-08 13:46:10|48.79|46.39|48.52|46.12|48.79|46.39|48.52|46.12|0
1654695980000|2022-06-08 13:46:20|48.57|46.17|48.09|45.69|48.57|46.17|48.09|45.69|0
1654695990000|2022-06-08 13:46:30|48.2|45.8|48.57|46.17|48.57|46.17|48.2|45.8|0
1654696000000|2022-06-08 13:46:40|48.63|46.23|48.68|46.28|48.68|46.28|48.63|46.23|0
1654696010000|2022-06-08 13:46:50|48.73|46.33|48.95|46.55|48.95|46.55|48.73|46.33|0
1654696020000|2022-06-08 13:47:00|49.06|46.66|49|46.6|49.11|46.71|49|46.6|0
1654696030000|2022-06-08 13:47:10|48.84|46.44|48.68|46.28|48.84|46.44|48.52|46.12|0
1654696040000|2022-06-08 13:47:20|48.92|46.52|49.31|46.91|49.62|47.22|48.92|46.52|0
1654696050000|2022-06-08 13:47:30|49.47|47.07|49.41|47.01|49.63|47.23|49.41|47.01|0
1654696060000|2022-06-08 13:47:40|49.47|47.07|49.36|46.96|49.47|47.07|49.25|46.85|0
1654696070000|2022-06-08 13:47:50|49.41|47.01|49.36|46.96|49.41|47.01|49.25|46.85|0
1654696080000|2022-06-08 13:48:00|49.31|46.91|49.41|47.01|49.41|47.01|49.25|46.85|0
1654696090000|2022-06-08 13:48:10|49.52|47.12|49.52|47.12|49.52|47.12|49.47|47.07|0
1654696100000|2022-06-08 13:48:20|49.58|47.18|49.69|47.29|49.69|47.29|49.58|47.18|0
1654696110000|2022-06-08 13:48:30|49.85|47.45|49.85|47.45|49.9|47.5|49.85|47.45|0
1654696120000|2022-06-08 13:48:40|49.79|47.39|49.96|47.56|49.96|47.56|49.63|47.23|0
1654696130000|2022-06-08 13:48:50|50.4|48|50.48|48.08|50.51|48.11|50.4|48|0
1654696140000|2022-06-08 13:49:00|50.62|48.22|50.73|48.33|50.73|48.33|50.59|48.19|0
1654696150000|2022-06-08 13:49:10|50.84|48.44|51.34|48.94|51.34|48.94|50.84|48.44|0
1654696160000|2022-06-08 13:49:20|51.62|49.22|51.96|49.56|51.96|49.56|51.62|49.22|0
1654696170000|2022-06-08 13:49:30|51.85|49.45|51.68|49.28|51.9|49.5|51.68|49.28|0
1654696180000|2022-06-08 13:49:40|51.57|49.17|51.57|49.17|51.57|49.17|51.57|49.17|0
1654696190000|2022-06-08 13:49:50|51.4|49|51.23|48.83|51.4|49|51.23|48.83|0
1654696200000|2022-06-08 13:50:00|51.34|48.94|51.51|49.11|51.51|49.11|51.34|48.94|0
1654696210000|2022-06-08 13:50:10|51.45|49.05|51.4|49|51.73|49.33|51.4|49|0
1654696220000|2022-06-08 13:50:20|51.29|48.89|51.29|48.89|51.34|48.94|51.23|48.83|0
1654696230000|2022-06-08 13:50:30|51.34|48.94|51.51|49.11|51.51|49.11|51.34|48.94|0
1654696240000|2022-06-08 13:50:40|51.34|48.94|51.28|48.88|51.34|48.94|51.23|48.83|0
1654696250000|2022-06-08 13:50:50|51.26|48.86|51.17|48.77|51.34|48.94|51.17|48.77|0
1654696260000|2022-06-08 13:51:00|51.23|48.83|51.12|48.72|51.23|48.83|51.12|48.72|0
1654696270000|2022-06-08 13:51:10|51.03|48.63|51.06|48.66|51.12|48.72|50.95|48.55|0
1654696280000|2022-06-08 13:51:20|50.89|48.49|51.12|48.72|51.12|48.72|50.89|48.49|0
1654696290000|2022-06-08 13:51:30|51.01|48.61|51.12|48.72|51.17|48.77|51.01|48.61|0
1654696300000|2022-06-08 13:51:40|51.06|48.66|50.92|48.52|51.06|48.66|50.92|48.52|0
1654696310000|2022-06-08 13:51:50|51.06|48.66|51.12|48.72|51.17|48.77|51.06|48.66|0
1654696320000|2022-06-08 13:52:00|51.2|48.8|51.06|48.66|51.2|48.8|51.06|48.66|0
1654696330000|2022-06-08 13:52:10|51.12|48.72|51.12|48.72|51.12|48.72|51.09|48.69|0
1654696340000|2022-06-08 13:52:20|51.45|49.05|51.23|48.83|51.45|49.05|51.23|48.83|0
1654696350000|2022-06-08 13:52:30|51.99|49.59|50.91|48.51|52.04|49.64|50.8|48.4|0
1654696360000|2022-06-08 13:52:40|50.77|48.37|50.69|48.29|50.77|48.37|50.58|48.18|0
1654696370000|2022-06-08 13:52:50|50.74|48.34|50.69|48.29|50.74|48.34|50.69|48.29|0
1654696380000|2022-06-08 13:53:00|50.74|48.34|50.58|48.18|50.74|48.34|50.58|48.18|0
1654696390000|2022-06-08 13:53:10|50.55|48.15|50.58|48.18|50.63|48.23|50.55|48.15|0
1654696400000|2022-06-08 13:53:20|50.52|48.12|50.63|48.23|50.63|48.23|50.52|48.12|0
1654696410000|2022-06-08 13:53:30|50.52|48.12|50.8|48.4|50.8|48.4|50.47|48.07|0
1654696420000|2022-06-08 13:53:40|50.86|48.46|50.86|48.46|50.86|48.46|50.63|48.23|0
1654696430000|2022-06-08 13:53:50|50.8|48.4|51.13|48.73|51.13|48.73|50.8|48.4|0
1654696440000|2022-06-08 13:54:00|51.19|48.79|51.3|48.9|51.3|48.9|51.19|48.79|0
1654696450000|2022-06-08 13:54:10|51.08|48.68|51.16|48.76|51.25|48.85|51.08|48.68|0
1654696460000|2022-06-08 13:54:20|51.02|48.62|51.36|48.96|51.36|48.96|51.02|48.62|0
1654696470000|2022-06-08 13:54:30|51.3|48.9|51.47|49.07|51.47|49.07|51.3|48.9|0
1654696480000|2022-06-08 13:54:40|51.36|48.96|51.75|49.35|51.75|49.35|51.36|48.96|0
1654696490000|2022-06-08 13:54:50|51.69|49.29|51.64|49.24|51.69|49.29|51.53|49.13|0
1654696500000|2022-06-08 13:55:00|51.53|49.13|51.75|49.35|51.81|49.41|51.53|49.13|0
1654696510000|2022-06-08 13:55:10|51.81|49.41|51.47|49.07|51.81|49.41|51.36|48.96|0
1654696520000|2022-06-08 13:55:20|51.53|49.13|51.53|49.13|51.58|49.18|51.47|49.07|0
1654696530000|2022-06-08 13:55:30|51.61|49.21|51.75|49.35|51.75|49.35|51.58|49.18|0
1654696540000|2022-06-08 13:55:40|51.81|49.41|51.86|49.46|51.86|49.46|51.81|49.41|0
1654696550000|2022-06-08 13:55:50|51.92|49.52|51.86|49.46|51.92|49.52|51.86|49.46|0
1654696560000|2022-06-08 13:56:00|51.75|49.35|51.86|49.46|51.92|49.52|51.75|49.35|0
1654696570000|2022-06-08 13:56:10|51.72|49.32|51.69|49.29|51.75|49.35|51.66|49.26|0
1654696580000|2022-06-08 13:56:20|51.72|49.32|51.69|49.29|51.72|49.32|51.69|49.29|0
1654696590000|2022-06-08 13:56:30|51.53|49.13|51.41|49.01|51.58|49.18|51.41|49.01|0
1654696600000|2022-06-08 13:56:40|51.47|49.07|51.3|48.9|51.47|49.07|51.24|48.84|0
1654696610000|2022-06-08 13:56:50|51.33|48.93|51.24|48.84|51.33|48.93|51.24|48.84|0
1654696620000|2022-06-08 13:57:00|51.36|48.96|51.64|49.24|51.64|49.24|51.36|48.96|0
1654696630000|2022-06-08 13:57:10|51.69|49.29|51.41|49.01|51.69|49.29|51.41|49.01|0
1654696640000|2022-06-08 13:57:20|51.3|48.9|51.24|48.84|51.3|48.9|51.24|48.84|0
1654696650000|2022-06-08 13:57:30|51.19|48.79|51.19|48.79|51.19|48.79|51.16|48.76|0
1654696660000|2022-06-08 13:57:40|51.3|48.9|51.02|48.62|51.3|48.9|51.02|48.62|0
1654696670000|2022-06-08 13:57:50|50.96|48.56|51.13|48.73|51.13|48.73|50.96|48.56|0
1654696680000|2022-06-08 13:58:00|51.19|48.79|51.19|48.79|51.19|48.79|51.16|48.76|0
1654696690000|2022-06-08 13:58:10|51.16|48.76|51.13|48.73|51.16|48.76|51.02|48.62|0
1654696700000|2022-06-08 13:58:20|51.24|48.84|51.41|49.01|51.47|49.07|51.24|48.84|0
1654696710000|2022-06-08 13:58:30|51.36|48.96|51.47|49.07|51.47|49.07|51.36|48.96|0
1654696720000|2022-06-08 13:58:40|51.36|48.96|51.24|48.84|51.41|49.01|51.24|48.84|0
1654696730000|2022-06-08 13:58:50|51.19|48.79|51.16|48.76|51.19|48.79|51.08|48.68|0
1654696740000|2022-06-08 13:59:00|51.08|48.68|51.24|48.84|51.3|48.9|51.08|48.68|0
1654696750000|2022-06-08 13:59:10|51.36|48.96|51.3|48.9|51.36|48.96|51.24|48.84|0
1654696760000|2022-06-08 13:59:20|51.24|48.84|51.13|48.73|51.24|48.84|51.13|48.73|0
1654696770000|2022-06-08 13:59:30|51.24|48.84|51.13|48.73|51.24|48.84|51.13|48.73|0
1654696780000|2022-06-08 13:59:40|50.85|48.45|50.8|48.4|50.85|48.45|50.8|48.4|0
1654696790000|2022-06-08 13:59:50|50.74|48.34|50.91|48.51|50.91|48.51|50.74|48.34|0
1654696800000|2022-06-08 14:00:00|51.02|48.62|50.96|48.56|51.05|48.65|50.8|48.4|0
1654696810000|2022-06-08 14:00:10|51.13|48.73|50.85|48.45|51.19|48.79|50.85|48.45|0
1654696820000|2022-06-08 14:00:20|50.91|48.51|50.63|48.23|50.91|48.51|50.57|48.17|0
1654696830000|2022-06-08 14:00:30|50.52|48.12|50.52|48.12|50.57|48.17|50.41|48.01|0
1654696840000|2022-06-08 14:00:40|50.63|48.23|50.35|47.95|50.63|48.23|50.35|47.95|0
1654696850000|2022-06-08 14:00:50|50.19|47.79|50.13|47.73|50.19|47.79|50.13|47.73|0
1654696860000|2022-06-08 14:01:00|50.08|47.68|50.02|47.62|50.08|47.68|49.97|47.57|0
1654696870000|2022-06-08 14:01:10|49.75|47.35|49.53|47.13|49.75|47.35|49.42|47.02|0
1654696880000|2022-06-08 14:01:20|49.26|46.86|49.53|47.13|49.53|47.13|49.2|46.8|0
1654696890000|2022-06-08 14:01:30|49.64|47.24|49.69|47.29|49.69|47.29|49.48|47.08|0
1654696900000|2022-06-08 14:01:40|49.8|47.4|49.86|47.46|49.91|47.51|49.75|47.35|0
1654696910000|2022-06-08 14:01:50|49.91|47.51|49.86|47.46|49.91|47.51|49.86|47.46|0
1654696920000|2022-06-08 14:02:00|49.64|47.24|49.75|47.35|49.75|47.35|49.53|47.13|0
1654696930000|2022-06-08 14:02:10|49.91|47.51|49.97|47.57|49.97|47.57|49.86|47.46|0
1654696940000|2022-06-08 14:02:20|50.02|47.62|49.91|47.51|50.02|47.62|49.86|47.46|0
1654696950000|2022-06-08 14:02:30|49.75|47.35|49.88|47.48|49.88|47.48|49.75|47.35|0
1654696960000|2022-06-08 14:02:40|49.97|47.57|49.86|47.46|49.97|47.57|49.77|47.37|0
1654696970000|2022-06-08 14:02:50|49.75|47.35|49.8|47.4|49.8|47.4|49.75|47.35|0
1654696980000|2022-06-08 14:03:00|49.91|47.51|50.02|47.62|50.02|47.62|49.91|47.51|0
1654696990000|2022-06-08 14:03:10|50.08|47.68|49.91|47.51|50.19|47.79|49.91|47.51|0
1654697000000|2022-06-08 14:03:20|49.86|47.46|49.91|47.51|49.91|47.51|49.86|47.46|0
1654697010000|2022-06-08 14:03:30|49.55|47.15|49.6|47.2|49.63|47.23|49.55|47.15|0
1654697020000|2022-06-08 14:03:40|50.24|47.84|50.08|47.68|50.24|47.84|50.08|47.68|0
1654697030000|2022-06-08 14:03:50|50.05|47.65|50.24|47.84|50.24|47.84|49.97|47.57|0
1654697040000|2022-06-08 14:04:00|50.41|48.01|50.41|48.01|50.52|48.12|50.41|48.01|0
1654697050000|2022-06-08 14:04:10|50.27|47.87|50.41|48.01|50.41|48.01|50.27|47.87|0
1654697060000|2022-06-08 14:04:20|50.46|48.06|50.3|47.9|50.52|48.12|50.3|47.9|0
1654697070000|2022-06-08 14:04:30|50.41|48.01|50.52|48.12|50.52|48.12|50.41|48.01|0
1654697080000|2022-06-08 14:04:40|50.57|48.17|50.74|48.34|50.74|48.34|50.52|48.12|0
1654697090000|2022-06-08 14:04:50|50.8|48.4|50.8|48.4|50.8|48.4|50.8|48.4|0
1654697100000|2022-06-08 14:05:00|50.91|48.51|50.41|48.01|50.91|48.51|50.41|48.01|0
1654697110000|2022-06-08 14:05:10|50.46|48.06|50.43|48.03|50.52|48.12|50.41|48.01|0
1654697120000|2022-06-08 14:05:20|50.52|48.12|50.35|47.95|50.52|48.12|50.35|47.95|0
1654697130000|2022-06-08 14:05:30|50.46|48.06|50.71|48.31|50.71|48.31|50.46|48.06|0
1654697140000|2022-06-08 14:05:40|50.63|48.23|50.8|48.4|50.8|48.4|50.63|48.23|0
1654697150000|2022-06-08 14:05:50|50.85|48.45|50.91|48.51|50.91|48.51|50.8|48.4|0
1654697160000|2022-06-08 14:06:00|50.96|48.56|51.07|48.67|51.07|48.67|50.96|48.56|0
1654697170000|2022-06-08 14:06:10|51.02|48.62|51.18|48.78|51.18|48.78|50.96|48.56|0
1654697180000|2022-06-08 14:06:20|50.85|48.45|50.8|48.4|50.85|48.45|50.8|48.4|0
1654697190000|2022-06-08 14:06:30|50.91|48.51|50.63|48.23|50.91|48.51|50.57|48.17|0
1654697200000|2022-06-08 14:06:40|50.57|48.17|50.74|48.34|50.79|48.39|50.57|48.17|0
1654697210000|2022-06-08 14:06:50|50.79|48.39|50.91|48.51|51.02|48.62|50.79|48.39|0
1654697220000|2022-06-08 14:07:00|50.85|48.45|51.13|48.73|51.13|48.73|50.85|48.45|0
1654697230000|2022-06-08 14:07:10|51.02|48.62|51.07|48.67|51.07|48.67|50.99|48.59|0
1654697240000|2022-06-08 14:07:20|51.13|48.73|51.35|48.95|51.35|48.95|51.07|48.67|0
1654697250000|2022-06-08 14:07:30|51.24|48.84|51.16|48.76|51.24|48.84|51.16|48.76|0
1654697260000|2022-06-08 14:07:40|51.13|48.73|50.91|48.51|51.13|48.73|50.91|48.51|0
1654697270000|2022-06-08 14:07:50|50.74|48.34|50.77|48.37|50.85|48.45|50.74|48.34|0
1654697280000|2022-06-08 14:08:00|50.74|48.34|50.68|48.28|50.74|48.34|50.49|48.09|0
1654697290000|2022-06-08 14:08:10|50.57|48.17|50.79|48.39|50.79|48.39|50.57|48.17|0
1654697300000|2022-06-08 14:08:20|50.85|48.45|50.63|48.23|50.85|48.45|50.63|48.23|0
1654697310000|2022-06-08 14:08:30|50.57|48.17|50.68|48.28|50.79|48.39|50.57|48.17|0
1654697320000|2022-06-08 14:08:40|50.63|48.23|50.46|48.06|50.63|48.23|50.41|48.01|0
1654697330000|2022-06-08 14:08:50|50.57|48.17|50.57|48.17|50.57|48.17|50.52|48.12|0
1654697340000|2022-06-08 14:09:00|50.63|48.23|50.52|48.12|50.63|48.23|50.52|48.12|0
1654697350000|2022-06-08 14:09:10|50.68|48.28|50.9|48.5|50.9|48.5|50.68|48.28|0
1654697360000|2022-06-08 14:09:20|50.85|48.45|50.74|48.34|50.85|48.45|50.74|48.34|0
1654697370000|2022-06-08 14:09:30|50.79|48.39|50.63|48.23|50.79|48.39|50.63|48.23|0
1654697380000|2022-06-08 14:09:40|50.74|48.34|50.79|48.39|50.79|48.39|50.65|48.25|0
1654697390000|2022-06-08 14:09:50|50.85|48.45|50.79|48.39|50.85|48.45|50.79|48.39|0
1654697400000|2022-06-08 14:10:00|50.74|48.34|50.35|47.95|50.74|48.34|50.35|47.95|0
1654697410000|2022-06-08 14:10:10|50.41|48.01|49.91|47.51|50.41|48.01|49.91|47.51|0
1654697420000|2022-06-08 14:10:20|49.97|47.57|50.02|47.62|50.08|47.68|49.97|47.57|0
1654697430000|2022-06-08 14:10:30|50.08|47.68|50.21|47.81|50.35|47.95|50.08|47.68|0
1654697440000|2022-06-08 14:10:40|50.24|47.84|50.24|47.84|50.41|48.01|50.24|47.84|0
1654697450000|2022-06-08 14:10:50|50.19|47.79|50.08|47.68|50.19|47.79|50.02|47.62|0
1654697460000|2022-06-08 14:11:00|49.91|47.51|49.91|47.51|49.99|47.59|49.88|47.48|0
1654697470000|2022-06-08 14:11:10|49.97|47.57|49.97|47.57|50.02|47.62|49.91|47.51|0
1654697480000|2022-06-08 14:11:20|50.02|47.62|49.75|47.35|50.02|47.62|49.75|47.35|0
1654697490000|2022-06-08 14:11:30|49.64|47.24|49.31|46.91|49.64|47.24|49.31|46.91|0
1654697500000|2022-06-08 14:11:40|49.26|46.86|49.42|47.02|49.42|47.02|49.26|46.86|0
1654697510000|2022-06-08 14:11:50|49.69|47.29|49.75|47.35|49.8|47.4|49.69|47.29|0
1654697520000|2022-06-08 14:12:00|49.86|47.46|49.69|47.29|49.86|47.46|49.69|47.29|0
1654697530000|2022-06-08 14:12:10|49.53|47.13|49.64|47.24|49.64|47.24|49.53|47.13|0
1654697540000|2022-06-08 14:12:20|49.69|47.29|49.86|47.46|50.02|47.62|49.69|47.29|0
1654697550000|2022-06-08 14:12:30|49.8|47.4|49.64|47.24|49.8|47.4|49.64|47.24|0
1654697560000|2022-06-08 14:12:40|49.69|47.29|49.64|47.24|49.75|47.35|49.64|47.24|0
1654697570000|2022-06-08 14:12:50|49.58|47.18|49.36|46.96|49.58|47.18|49.36|46.96|0
1654697580000|2022-06-08 14:13:00|49.34|46.94|49.47|47.07|49.47|47.07|49.31|46.91|0
1654697590000|2022-06-08 14:13:10|49.64|47.24|49.42|47.02|49.64|47.24|49.42|47.02|0
1654697600000|2022-06-08 14:13:20|49.36|46.96|49.36|46.96|49.36|46.96|49.31|46.91|0
1654697610000|2022-06-08 14:13:30|49.47|47.07|49.58|47.18|49.58|47.18|49.42|47.02|0
1654697620000|2022-06-08 14:13:40|49.47|47.07|49.26|46.86|49.47|47.07|49.26|46.86|0
1654697630000|2022-06-08 14:13:50|49.2|46.8|48.98|46.58|49.2|46.8|48.98|46.58|0
1654697640000|2022-06-08 14:14:00|49.04|46.64|48.88|46.48|49.09|46.69|48.88|46.48|0
1654697650000|2022-06-08 14:14:10|48.72|46.32|48.39|45.99|48.72|46.32|48.18|45.78|0
1654697660000|2022-06-08 14:14:20|48.13|45.73|47.81|45.41|48.13|45.73|47.7|45.3|0
1654697670000|2022-06-08 14:14:30|47.6|45.2|47.33|44.93|47.6|45.2|47.33|44.93|0
1654697680000|2022-06-08 14:14:40|47.44|45.04|47.75|45.35|47.75|45.35|47.44|45.04|0
1654697690000|2022-06-08 14:14:50|47.49|45.09|47.33|44.93|47.49|45.09|47.33|44.93|0
1654697700000|2022-06-08 14:15:00|47.2|44.8|46.96|44.56|47.2|44.8|46.91|44.51|0
1654697710000|2022-06-08 14:15:10|46.86|44.46|47.02|44.62|47.02|44.62|46.81|44.41|0
1654697720000|2022-06-08 14:15:20|47.28|44.88|47.49|45.09|47.49|45.09|47.23|44.83|0
1654697730000|2022-06-08 14:15:30|47.44|45.04|47.44|45.04|47.6|45.2|47.44|45.04|0
1654697740000|2022-06-08 14:15:40|47.49|45.09|47.54|45.14|47.6|45.2|47.49|45.09|0
1654697750000|2022-06-08 14:15:50|47.49|45.09|47.57|45.17|47.57|45.17|47.44|45.04|0
1654697760000|2022-06-08 14:16:00|47.65|45.25|47.49|45.09|47.65|45.25|47.44|45.04|0
1654697770000|2022-06-08 14:16:10|47.7|45.3|47.75|45.35|47.75|45.35|47.7|45.3|0
1654697780000|2022-06-08 14:16:20|47.65|45.25|47.81|45.41|47.81|45.41|47.59|45.19|0
1654697790000|2022-06-08 14:16:30|47.86|45.46|47.75|45.35|47.86|45.46|47.75|45.35|0
1654697800000|2022-06-08 14:16:40|47.59|45.19|47.38|44.98|47.59|45.19|47.38|44.98|0
1654697810000|2022-06-08 14:16:50|47.44|45.04|47.44|45.04|47.44|45.04|47.38|44.98|0
1654697820000|2022-06-08 14:17:00|47.36|44.96|47.44|45.04|47.44|45.04|47.36|44.96|0
1654697830000|2022-06-08 14:17:10|47.23|44.83|47.07|44.67|47.23|44.83|47.07|44.67|0
1654697840000|2022-06-08 14:17:20|47.12|44.72|47.02|44.62|47.12|44.72|47.02|44.62|0
1654697850000|2022-06-08 14:17:30|46.96|44.56|47.23|44.83|47.23|44.83|46.96|44.56|0
1654697860000|2022-06-08 14:17:40|47.28|44.88|47.38|44.98|47.51|45.11|47.28|44.88|0
1654697870000|2022-06-08 14:17:50|47.28|44.88|47.44|45.04|47.44|45.04|47.28|44.88|0
1654697880000|2022-06-08 14:18:00|47.49|45.09|47.49|45.09|47.54|45.14|47.49|45.09|0
1654697890000|2022-06-08 14:18:10|47.38|44.98|47.23|44.83|47.38|44.98|47.17|44.77|0
1654697900000|2022-06-08 14:18:20|47.12|44.72|47.51|45.11|47.51|45.11|47.12|44.72|0
1654697910000|2022-06-08 14:18:30|47.49|45.09|47.44|45.04|47.49|45.09|47.28|44.88|0
1654697920000|2022-06-08 14:18:40|47.33|44.93|47.54|45.14|47.54|45.14|47.33|44.93|0
1654697930000|2022-06-08 14:18:50|47.44|45.04|47.44|45.04|47.49|45.09|47.44|45.04|0
1654697940000|2022-06-08 14:19:00|47.59|45.19|47.65|45.25|47.65|45.25|47.54|45.14|0
1654697950000|2022-06-08 14:19:10|47.7|45.3|48.18|45.78|48.18|45.78|47.7|45.3|0
1654697960000|2022-06-08 14:19:20|48.12|45.72|48.28|45.88|48.34|45.94|48.12|45.72|0
1654697970000|2022-06-08 14:19:30|48.34|45.94|48.34|45.94|48.34|45.94|48.23|45.83|0
1654697980000|2022-06-08 14:19:40|48.39|45.99|48.39|45.99|48.39|45.99|48.36|45.96|0
1654697990000|2022-06-08 14:19:50|48.44|46.04|48.71|46.31|48.71|46.31|48.44|46.04|0
1654698000000|2022-06-08 14:20:00|48.82|46.42|49.04|46.64|49.04|46.64|48.82|46.42|0
1654698010000|2022-06-08 14:20:10|49.2|46.8|48.98|46.58|49.2|46.8|48.98|46.58|0
1654698020000|2022-06-08 14:20:20|48.93|46.53|48.93|46.53|48.93|46.53|48.82|46.42|0
1654698030000|2022-06-08 14:20:30|49.04|46.64|49.31|46.91|49.36|46.96|49.04|46.64|0
1654698040000|2022-06-08 14:20:40|49.28|46.88|49.42|47.02|49.42|47.02|49.28|46.88|0
1654698050000|2022-06-08 14:20:50|49.39|46.99|49.42|47.02|49.42|47.02|49.39|46.99|0
1654698060000|2022-06-08 14:21:00|49.44|47.04|49.58|47.18|49.58|47.18|49.44|47.04|0
1654698070000|2022-06-08 14:21:10|49.63|47.23|49.91|47.51|49.91|47.51|49.63|47.23|0
1654698080000|2022-06-08 14:21:20|49.85|47.45|50.02|47.62|50.07|47.67|49.85|47.45|0
1654698090000|2022-06-08 14:21:30|49.96|47.56|49.85|47.45|49.96|47.56|49.8|47.4|0
1654698100000|2022-06-08 14:21:40|49.91|47.51|50.02|47.62|50.07|47.67|49.91|47.51|0
1654698110000|2022-06-08 14:21:50|50.07|47.67|50.18|47.78|50.18|47.78|50.07|47.67|0
1654698120000|2022-06-08 14:22:00|50.13|47.73|50.13|47.73|50.13|47.73|50.07|47.67|0
1654698130000|2022-06-08 14:22:10|50.02|47.62|49.96|47.56|50.02|47.62|49.96|47.56|0
1654698140000|2022-06-08 14:22:20|50.02|47.62|49.8|47.4|50.02|47.62|49.8|47.4|0
1654698150000|2022-06-08 14:22:30|49.74|47.34|49.8|47.4|49.8|47.4|49.74|47.34|0
1654698160000|2022-06-08 14:22:40|49.85|47.45|49.82|47.42|49.85|47.45|49.82|47.42|0
1654698170000|2022-06-08 14:22:50|49.85|47.45|50.02|47.62|50.02|47.62|49.85|47.45|0
1654698180000|2022-06-08 14:23:00|50.18|47.78|50.29|47.89|50.29|47.89|50.18|47.78|0
1654698190000|2022-06-08 14:23:10|50.18|47.78|49.91|47.51|50.18|47.78|49.91|47.51|0
1654698200000|2022-06-08 14:23:20|49.8|47.4|49.74|47.34|49.85|47.45|49.74|47.34|0
1654698210000|2022-06-08 14:23:30|49.91|47.51|49.69|47.29|49.91|47.51|49.69|47.29|0
1654698220000|2022-06-08 14:23:40|49.74|47.34|49.85|47.45|49.85|47.45|49.74|47.34|0
1654698230000|2022-06-08 14:23:50|49.91|47.51|49.96|47.56|49.96|47.56|49.85|47.45|0
1654698240000|2022-06-08 14:24:00|50.02|47.62|49.91|47.51|50.07|47.67|49.91|47.51|0
1654698250000|2022-06-08 14:24:10|49.74|47.34|49.8|47.4|49.8|47.4|49.69|47.29|0
1654698260000|2022-06-08 14:24:20|49.85|47.45|49.96|47.56|49.96|47.56|49.85|47.45|0
1654698270000|2022-06-08 14:24:30|50.01|47.61|50.12|47.72|50.12|47.72|50.01|47.61|0
1654698280000|2022-06-08 14:24:40|50.18|47.78|50.34|47.94|50.34|47.94|50.1|47.7|0
1654698290000|2022-06-08 14:24:50|50.51|48.11|50.4|48|50.51|48.11|50.29|47.89|0
1654698300000|2022-06-08 14:25:00|50.12|47.72|49.9|47.5|50.18|47.78|49.9|47.5|0
1654698310000|2022-06-08 14:25:10|49.96|47.56|49.74|47.34|49.96|47.56|49.69|47.29|0
1654698320000|2022-06-08 14:25:20|49.8|47.4|49.85|47.45|50.01|47.61|49.8|47.4|0
1654698330000|2022-06-08 14:25:30|49.96|47.56|49.85|47.45|49.96|47.56|49.85|47.45|0
1654698340000|2022-06-08 14:25:40|49.96|47.56|49.9|47.5|49.96|47.56|49.9|47.5|0
1654698350000|2022-06-08 14:25:50|49.96|47.56|49.85|47.45|49.96|47.56|49.8|47.4|0
1654698360000|2022-06-08 14:26:00|49.9|47.5|49.9|47.5|50.01|47.61|49.9|47.5|0
1654698370000|2022-06-08 14:26:10|49.93|47.53|50.07|47.67|50.12|47.72|49.93|47.53|0
1654698380000|2022-06-08 14:26:20|49.96|47.56|49.85|47.45|49.96|47.56|49.85|47.45|0
1654698390000|2022-06-08 14:26:30|49.9|47.5|50.12|47.72|50.12|47.72|49.9|47.5|0
1654698400000|2022-06-08 14:26:40|50.18|47.78|49.96|47.56|50.18|47.78|49.96|47.56|0
1654698410000|2022-06-08 14:26:50|50.01|47.61|49.9|47.5|50.01|47.61|49.9|47.5|0
1654698420000|2022-06-08 14:27:00|50.07|47.67|50.2|47.8|50.2|47.8|50.01|47.61|0
1654698430000|2022-06-08 14:27:10|50.18|47.78|50.07|47.67|50.18|47.78|50.07|47.67|0
1654698440000|2022-06-08 14:27:20|50.18|47.78|50.18|47.78|50.18|47.78|50.12|47.72|0
1654698450000|2022-06-08 14:27:30|50.07|47.67|50.18|47.78|50.18|47.78|50.07|47.67|0
1654698460000|2022-06-08 14:27:40|50.23|47.83|49.9|47.5|50.23|47.83|49.9|47.5|0
1654698470000|2022-06-08 14:27:50|49.96|47.56|50.07|47.67|50.07|47.67|49.96|47.56|0
1654698480000|2022-06-08 14:28:00|50.12|47.72|50.18|47.78|50.18|47.78|50.12|47.72|0
1654698490000|2022-06-08 14:28:10|50.23|47.83|50.18|47.78|50.29|47.89|50.18|47.78|0
1654698500000|2022-06-08 14:28:20|50.23|47.83|50.23|47.83|50.23|47.83|50.18|47.78|0
1654698510000|2022-06-08 14:28:30|50.34|47.94|49.79|47.39|50.34|47.94|49.79|47.39|0
1654698520000|2022-06-08 14:28:40|49.9|47.5|50.07|47.67|50.07|47.67|49.9|47.5|0
1654698530000|2022-06-08 14:28:50|49.96|47.56|50.01|47.61|50.12|47.72|49.96|47.56|0
1654698540000|2022-06-08 14:29:00|49.74|47.34|49.96|47.56|49.96|47.56|49.74|47.34|0
1654698550000|2022-06-08 14:29:10|49.9|47.5|49.74|47.34|49.9|47.5|49.74|47.34|0
1654698560000|2022-06-08 14:29:20|49.79|47.39|49.58|47.18|49.79|47.39|49.58|47.18|0
1654698570000|2022-06-08 14:29:30|49.52|47.12|49.68|47.28|49.68|47.28|49.52|47.12|0
1654698580000|2022-06-08 14:29:40|49.58|47.18|49.25|46.85|49.58|47.18|49.25|46.85|0
1654698590000|2022-06-08 14:29:50|49.3|46.9|49.14|46.74|49.3|46.9|49.14|46.74|0
1654698600000|2022-06-08 14:30:00|49.17|46.77|48.82|46.42|49.17|46.77|48.82|46.42|0
1654698610000|2022-06-08 14:30:10|48.71|46.31|49.19|46.79|49.19|46.79|48.71|46.31|0
1654698620000|2022-06-08 14:30:20|49.09|46.69|49.14|46.74|49.19|46.79|49.09|46.69|0
1654698630000|2022-06-08 14:30:30|49.25|46.85|49.63|47.23|49.68|47.28|49.25|46.85|0
1654698640000|2022-06-08 14:30:40|49.68|47.28|49.74|47.34|49.79|47.39|49.57|47.17|0
1654698650000|2022-06-08 14:30:50|49.85|47.45|49.85|47.45|49.85|47.45|49.79|47.39|0
1654698660000|2022-06-08 14:31:00|50.07|47.67|50.01|47.61|50.23|47.83|50.01|47.61|0
1654698670000|2022-06-08 14:31:10|49.9|47.5|49.96|47.56|49.96|47.56|49.68|47.28|0
1654698680000|2022-06-08 14:31:20|50.01|47.61|50.07|47.67|50.07|47.67|50.01|47.61|0
1654698690000|2022-06-08 14:31:30|50.01|47.61|50.18|47.78|50.18|47.78|50.01|47.61|0
1654698700000|2022-06-08 14:31:40|50.07|47.67|50.18|47.78|50.29|47.89|50.07|47.67|0
1654698710000|2022-06-08 14:31:50|50.07|47.67|50.15|47.75|50.15|47.75|50.07|47.67|0
1654698720000|2022-06-08 14:32:00|50.18|47.78|50.01|47.61|50.18|47.78|50.01|47.61|0
1654698730000|2022-06-08 14:32:10|50.07|47.67|49.9|47.5|50.07|47.67|49.9|47.5|0
1654698740000|2022-06-08 14:32:20|49.74|47.34|49.76|47.36|49.87|47.47|49.74|47.34|0
1654698750000|2022-06-08 14:32:30|49.68|47.28|49.79|47.39|49.85|47.45|49.68|47.28|0
1654698760000|2022-06-08 14:32:40|49.9|47.5|50.01|47.61|50.01|47.61|49.9|47.5|0
1654698770000|2022-06-08 14:32:50|50.12|47.72|50.12|47.72|50.23|47.83|50.12|47.72|0
1654698780000|2022-06-08 14:33:00|50.18|47.78|50.18|47.78|50.18|47.78|50.18|47.78|0
1654698790000|2022-06-08 14:33:10|50.23|47.83|50.23|47.83|50.34|47.94|50.23|47.83|0
1654698800000|2022-06-08 14:33:20|50.12|47.72|50.18|47.78|50.18|47.78|50.07|47.67|0
1654698810000|2022-06-08 14:33:30|50.29|47.89|50.29|47.89|50.4|48|50.23|47.83|0
1654698820000|2022-06-08 14:33:40|50.34|47.94|50.12|47.72|50.34|47.94|50.07|47.67|0
1654698830000|2022-06-08 14:33:50|50.07|47.67|50.12|47.72|50.18|47.78|50.07|47.67|0
1654698840000|2022-06-08 14:34:00|50.07|47.67|50.12|47.72|50.18|47.78|50.07|47.67|0
1654698850000|2022-06-08 14:34:10|50.07|47.67|50.62|48.22|50.62|48.22|50.07|47.67|0
1654698860000|2022-06-08 14:34:20|50.59|48.19|50.73|48.33|50.73|48.33|50.59|48.19|0
1654698870000|2022-06-08 14:34:30|50.67|48.27|50.84|48.44|50.84|48.44|50.67|48.27|0
1654698880000|2022-06-08 14:34:40|50.73|48.33|50.4|48|50.73|48.33|50.4|48|0
1654698890000|2022-06-08 14:34:50|50.56|48.16|50.4|48|50.56|48.16|50.4|48|0
1654698900000|2022-06-08 14:35:00|50.51|48.11|50.56|48.16|50.62|48.22|50.51|48.11|0
1654698910000|2022-06-08 14:35:10|50.45|48.05|50.62|48.22|50.78|48.38|50.45|48.05|0
1654698920000|2022-06-08 14:35:20|50.56|48.16|50.51|48.11|50.56|48.16|50.51|48.11|0
1654698930000|2022-06-08 14:35:30|50.67|48.27|50.67|48.27|50.73|48.33|50.62|48.22|0
1654698940000|2022-06-08 14:35:40|50.73|48.33|50.73|48.33|50.78|48.38|50.73|48.33|0
1654698950000|2022-06-08 14:35:50|50.62|48.22|50.73|48.33|50.78|48.38|50.62|48.22|0
1654698960000|2022-06-08 14:36:00|50.86|48.46|51.12|48.72|51.12|48.72|50.86|48.46|0
1654698970000|2022-06-08 14:36:10|51.17|48.77|51.28|48.88|51.28|48.88|51.17|48.77|0
1654698980000|2022-06-08 14:36:20|51.17|48.77|51|48.6|51.17|48.77|51|48.6|0
1654698990000|2022-06-08 14:36:30|51.06|48.66|51|48.6|51.17|48.77|51|48.6|0
1654699000000|2022-06-08 14:36:40|51.06|48.66|51.12|48.72|51.17|48.77|51.06|48.66|0
1654699010000|2022-06-08 14:36:50|51.06|48.66|51.06|48.66|51.06|48.66|51.06|48.66|0
1654699020000|2022-06-08 14:37:00|51.17|48.77|51.12|48.72|51.17|48.77|51.12|48.72|0
1654699030000|2022-06-08 14:37:10|51|48.6|50.73|48.33|51|48.6|50.67|48.27|0
1654699040000|2022-06-08 14:37:20|50.78|48.38|50.45|48.05|50.84|48.44|50.45|48.05|0
1654699050000|2022-06-08 14:37:30|50.28|47.88|50.12|47.72|50.28|47.88|50.12|47.72|0
1654699060000|2022-06-08 14:37:40|50.23|47.83|50.48|48.08|50.48|48.08|50.23|47.83|0
1654699070000|2022-06-08 14:37:50|50.45|48.05|50.23|47.83|50.45|48.05|50.23|47.83|0
1654699080000|2022-06-08 14:38:00|50.28|47.88|50.23|47.83|50.39|47.99|50.23|47.83|0
1654699090000|2022-06-08 14:38:10|50.28|47.88|50.23|47.83|50.28|47.88|50.23|47.83|0
1654699100000|2022-06-08 14:38:20|50.28|47.88|50.34|47.94|50.34|47.94|50.28|47.88|0
1654699110000|2022-06-08 14:38:30|50.37|47.97|50.34|47.94|50.45|48.05|50.34|47.94|0
1654699120000|2022-06-08 14:38:40|50.28|47.88|50.5|48.1|50.5|48.1|50.28|47.88|0
1654699130000|2022-06-08 14:38:50|50.39|47.99|50.45|48.05|50.5|48.1|50.39|47.99|0
1654699140000|2022-06-08 14:39:00|50.34|47.94|50.39|47.99|50.39|47.99|50.23|47.83|0
1654699150000|2022-06-08 14:39:10|50.34|47.94|50.34|47.94|50.34|47.94|50.28|47.88|0
1654699160000|2022-06-08 14:39:20|50.39|47.99|50.23|47.83|50.45|48.05|50.23|47.83|0
1654699170000|2022-06-08 14:39:30|50.28|47.88|50.28|47.88|50.28|47.88|50.12|47.72|0
1654699180000|2022-06-08 14:39:40|50.23|47.83|50.23|47.83|50.28|47.88|50.23|47.83|0
1654699190000|2022-06-08 14:39:50|50.17|47.77|50.28|47.88|50.28|47.88|50.17|47.77|0
1654699200000|2022-06-08 14:40:00|50.34|47.94|50.34|47.94|50.34|47.94|50.17|47.77|0
1654699210000|2022-06-08 14:40:10|50.28|47.88|50.12|47.72|50.28|47.88|50.06|47.66|0
1654699220000|2022-06-08 14:40:20|50.34|47.94|50.28|47.88|50.45|48.05|50.28|47.88|0
1654699230000|2022-06-08 14:40:30|50.39|47.99|50.45|48.05|50.45|48.05|50.39|47.99|0
1654699240000|2022-06-08 14:40:40|50.39|47.99|50.5|48.1|50.5|48.1|50.23|47.83|0
1654699250000|2022-06-08 14:40:50|50.64|48.24|50.56|48.16|50.64|48.24|50.56|48.16|0
1654699260000|2022-06-08 14:41:00|50.72|48.32|50.78|48.38|50.78|48.38|50.72|48.32|0
1654699270000|2022-06-08 14:41:10|50.72|48.32|50.72|48.32|50.72|48.32|50.72|48.32|0
1654699280000|2022-06-08 14:41:20|50.84|48.44|50.84|48.44|50.89|48.49|50.84|48.44|0
1654699290000|2022-06-08 14:41:30|50.78|48.38|50.78|48.38|50.84|48.44|50.78|48.38|0
1654699300000|2022-06-08 14:41:40|50.84|48.44|50.89|48.49|50.89|48.49|50.84|48.44|0
1654699310000|2022-06-08 14:41:50|50.95|48.55|50.78|48.38|51|48.6|50.78|48.38|0
1654699320000|2022-06-08 14:42:00|50.72|48.32|50.67|48.27|50.72|48.32|50.56|48.16|0
1654699330000|2022-06-08 14:42:10|50.61|48.21|50.45|48.05|50.61|48.21|50.45|48.05|0
1654699340000|2022-06-08 14:42:20|50.34|47.94|50.12|47.72|50.34|47.94|50.12|47.72|0
1654699350000|2022-06-08 14:42:30|50.28|47.88|50.06|47.66|50.28|47.88|50.06|47.66|0
1654699360000|2022-06-08 14:42:40|50.01|47.61|49.79|47.39|50.01|47.61|49.79|47.39|0
1654699370000|2022-06-08 14:42:50|49.73|47.33|49.73|47.33|49.73|47.33|49.62|47.22|0
1654699380000|2022-06-08 14:43:00|50.01|47.61|49.9|47.5|50.01|47.61|49.9|47.5|0
1654699390000|2022-06-08 14:43:10|49.73|47.33|48.97|46.57|49.73|47.33|48.97|46.57|0
1654699400000|2022-06-08 14:43:20|48.92|46.52|48.92|46.52|49.08|46.68|48.92|46.52|0
1654699410000|2022-06-08 14:43:30|49.03|46.63|48.54|46.14|49.03|46.63|48.54|46.14|0
1654699420000|2022-06-08 14:43:40|48.49|46.09|47.86|45.46|48.49|46.09|47.86|45.46|0
1654699430000|2022-06-08 14:43:50|47.76|45.36|47.91|45.51|47.91|45.51|47.76|45.36|0
1654699440000|2022-06-08 14:44:00|48.13|45.73|48.29|45.89|48.45|46.05|48.13|45.73|0
1654699450000|2022-06-08 14:44:10|48.18|45.78|48.53|46.13|48.53|46.13|48.1|45.7|0
1654699460000|2022-06-08 14:44:20|48.5|46.1|48.77|46.37|48.77|46.37|48.5|46.1|0
1654699470000|2022-06-08 14:44:30|48.83|46.43|48.88|46.48|48.99|46.59|48.83|46.43|0
1654699480000|2022-06-08 14:44:40|48.93|46.53|48.99|46.59|48.99|46.59|48.88|46.48|0
1654699490000|2022-06-08 14:44:50|48.83|46.43|48.72|46.32|48.88|46.48|48.72|46.32|0
1654699500000|2022-06-08 14:45:00|48.77|46.37|49.04|46.64|49.04|46.64|48.77|46.37|0
1654699510000|2022-06-08 14:45:10|48.99|46.59|48.93|46.53|49.1|46.7|48.93|46.53|0
1654699520000|2022-06-08 14:45:20|48.99|46.59|49.1|46.7|49.1|46.7|48.99|46.59|0
1654699530000|2022-06-08 14:45:30|49.04|46.64|49.2|46.8|49.2|46.8|49.04|46.64|0
1654699540000|2022-06-08 14:45:40|49.26|46.86|49.48|47.08|49.48|47.08|49.26|46.86|0
1654699550000|2022-06-08 14:45:50|49.53|47.13|49.48|47.08|49.53|47.13|49.42|47.02|0
1654699560000|2022-06-08 14:46:00|49.56|47.16|49.53|47.13|49.56|47.16|49.48|47.08|0
1654699570000|2022-06-08 14:46:10|49.64|47.24|49.64|47.24|49.64|47.24|49.48|47.08|0
1654699580000|2022-06-08 14:46:20|49.69|47.29|49.69|47.29|49.75|47.35|49.69|47.29|0
1654699590000|2022-06-08 14:46:30|49.59|47.19|49.53|47.13|49.64|47.24|49.53|47.13|0
1654699600000|2022-06-08 14:46:40|49.48|47.08|49.42|47.02|49.48|47.08|49.37|46.97|0
1654699610000|2022-06-08 14:46:50|49.59|47.19|49.69|47.29|49.69|47.29|49.59|47.19|0
1654699620000|2022-06-08 14:47:00|49.8|47.4|49.8|47.4|49.86|47.46|49.8|47.4|0
1654699630000|2022-06-08 14:47:10|49.58|47.18|49.64|47.24|49.64|47.24|49.48|47.08|0
1654699640000|2022-06-08 14:47:20|49.8|47.4|49.86|47.46|49.86|47.46|49.69|47.29|0
1654699650000|2022-06-08 14:47:30|49.8|47.4|49.69|47.29|49.8|47.4|49.69|47.29|0
1654699660000|2022-06-08 14:47:40|49.64|47.24|49.64|47.24|49.69|47.29|49.58|47.18|0
1654699670000|2022-06-08 14:47:50|49.75|47.35|49.75|47.35|49.86|47.46|49.75|47.35|0
1654699680000|2022-06-08 14:48:00|49.67|47.27|49.42|47.02|49.67|47.27|49.42|47.02|0
1654699690000|2022-06-08 14:48:10|49.37|46.97|49.26|46.86|49.37|46.97|49.26|46.86|0
1654699700000|2022-06-08 14:48:20|49.2|46.8|49.2|46.8|49.2|46.8|48.99|46.59|0
1654699710000|2022-06-08 14:48:30|49.31|46.91|49.37|46.97|49.42|47.02|49.31|46.91|0
1654699720000|2022-06-08 14:48:40|49.26|46.86|49.58|47.18|49.58|47.18|49.26|46.86|0
1654699730000|2022-06-08 14:48:50|49.64|47.24|49.53|47.13|49.64|47.24|49.5|47.1|0
1654699740000|2022-06-08 14:49:00|49.42|47.02|49.26|46.86|49.42|47.02|49.15|46.75|0
1654699750000|2022-06-08 14:49:10|49.31|46.91|49.42|47.02|49.53|47.13|49.31|46.91|0
1654699760000|2022-06-08 14:49:20|49.37|46.97|49.47|47.07|49.47|47.07|49.37|46.97|0
1654699770000|2022-06-08 14:49:30|49.53|47.13|49.58|47.18|49.58|47.18|49.53|47.13|0
1654699780000|2022-06-08 14:49:40|49.47|47.07|49.31|46.91|49.53|47.13|49.31|46.91|0
1654699790000|2022-06-08 14:49:50|49.2|46.8|49.42|47.02|49.45|47.05|49.2|46.8|0
1654699800000|2022-06-08 14:50:00|49.53|47.13|49.58|47.18|49.58|47.18|49.42|47.02|0
1654699810000|2022-06-08 14:50:10|49.64|47.24|49.69|47.29|49.69|47.29|49.58|47.18|0
1654699820000|2022-06-08 14:50:20|49.75|47.35|49.86|47.46|49.86|47.46|49.69|47.29|0
1654699830000|2022-06-08 14:50:30|49.91|47.51|49.8|47.4|49.97|47.57|49.8|47.4|0
1654699840000|2022-06-08 14:50:40|49.47|47.07|49.47|47.07|49.5|47.1|49.47|47.07|0
1654699850000|2022-06-08 14:50:50|49.42|47.02|49.42|47.02|49.5|47.1|49.42|47.02|0
1654699860000|2022-06-08 14:51:00|49.47|47.07|49.47|47.07|49.64|47.24|49.47|47.07|0
1654699870000|2022-06-08 14:51:10|49.42|47.02|49.2|46.8|49.42|47.02|49.15|46.75|0
1654699880000|2022-06-08 14:51:20|48.99|46.59|49.26|46.86|49.26|46.86|48.99|46.59|0
1654699890000|2022-06-08 14:51:30|49.42|47.02|49.42|47.02|49.42|47.02|49.42|47.02|0
1654699900000|2022-06-08 14:51:40|49.23|46.83|49.2|46.8|49.26|46.86|49.2|46.8|0
1654699910000|2022-06-08 14:51:50|49.04|46.64|49.31|46.91|49.31|46.91|48.98|46.58|0
1654699920000|2022-06-08 14:52:00|49.36|46.96|49.12|46.72|49.36|46.96|49.12|46.72|0
1654699930000|2022-06-08 14:52:10|48.98|46.58|49.31|46.91|49.31|46.91|48.98|46.58|0
1654699940000|2022-06-08 14:52:20|49.42|47.02|49.36|46.96|49.42|47.02|49.36|46.96|0
1654699950000|2022-06-08 14:52:30|49.31|46.91|49.31|46.91|49.31|46.91|49.17|46.77|0
1654699960000|2022-06-08 14:52:40|49.36|46.96|49.31|46.91|49.36|46.96|49.31|46.91|0
1654699970000|2022-06-08 14:52:50|49.42|47.02|49.53|47.13|49.53|47.13|49.42|47.02|0
1654699980000|2022-06-08 14:53:00|49.58|47.18|49.64|47.24|49.75|47.35|49.58|47.18|0
1654699990000|2022-06-08 14:53:10|49.69|47.29|49.58|47.18|49.69|47.29|49.58|47.18|0
1654700000000|2022-06-08 14:53:20|49.42|47.02|49.26|46.86|49.47|47.07|49.26|46.86|0
1654700010000|2022-06-08 14:53:30|49.2|46.8|49.26|46.86|49.36|46.96|49.2|46.8|0
1654700020000|2022-06-08 14:53:40|49.31|46.91|49.31|46.91|49.36|46.96|49.31|46.91|0
1654700030000|2022-06-08 14:53:50|49.26|46.86|49.42|47.02|49.42|47.02|49.2|46.8|0
1654700040000|2022-06-08 14:54:00|49.36|46.96|49.36|46.96|49.36|46.96|49.31|46.91|0
1654700050000|2022-06-08 14:54:10|49.53|47.13|49.47|47.07|49.53|47.13|49.47|47.07|0
1654700060000|2022-06-08 14:54:20|49.53|47.13|49.42|47.02|49.58|47.18|49.42|47.02|0
1654700070000|2022-06-08 14:54:30|49.47|47.07|49.61|47.21|49.64|47.24|49.47|47.07|0
1654700080000|2022-06-08 14:54:40|49.69|47.29|49.53|47.13|49.69|47.29|49.53|47.13|0
1654700090000|2022-06-08 14:54:50|49.64|47.24|49.36|46.96|49.64|47.24|49.36|46.96|0
1654700100000|2022-06-08 14:55:00|49.31|46.91|49.25|46.85|49.42|47.02|49.25|46.85|0
1654700110000|2022-06-08 14:55:10|49.42|47.02|49.25|46.85|49.42|47.02|49.25|46.85|0
1654700120000|2022-06-08 14:55:20|49.31|46.91|49.36|46.96|49.36|46.96|49.31|46.91|0
1654700130000|2022-06-08 14:55:30|49.31|46.91|48.98|46.58|49.31|46.91|48.98|46.58|0
1654700140000|2022-06-08 14:55:40|49.2|46.8|49.17|46.77|49.2|46.8|49.17|46.77|0
1654700150000|2022-06-08 14:55:50|49.04|46.64|49.09|46.69|49.09|46.69|48.98|46.58|0
1654700160000|2022-06-08 14:56:00|48.98|46.58|48.55|46.15|48.98|46.58|48.55|46.15|0
1654700170000|2022-06-08 14:56:10|48.71|46.31|48.82|46.42|48.87|46.47|48.71|46.31|0
1654700180000|2022-06-08 14:56:20|48.71|46.31|48.58|46.18|48.71|46.31|48.58|46.18|0
1654700190000|2022-06-08 14:56:30|48.44|46.04|48.39|45.99|48.44|46.04|48.39|45.99|0
1654700200000|2022-06-08 14:56:40|48.47|46.07|48.42|46.02|48.55|46.15|48.42|46.02|0
1654700210000|2022-06-08 14:56:50|48.34|45.94|48.34|45.94|48.34|45.94|48.28|45.88|0
1654700220000|2022-06-08 14:57:00|48.5|46.1|48.61|46.21|48.61|46.21|48.5|46.1|0
1654700230000|2022-06-08 14:57:10|48.32|45.92|47.84|45.44|48.32|45.92|47.84|45.44|0
1654700240000|2022-06-08 14:57:20|47.71|45.31|47.76|45.36|47.76|45.36|47.55|45.15|0
1654700250000|2022-06-08 14:57:30|47.87|45.47|48.37|45.97|48.37|45.97|47.87|45.47|0
1654700260000|2022-06-08 14:57:40|49.24|46.84|49.24|46.84|49.24|46.84|49.11|46.71|0
1654700270000|2022-06-08 14:57:50|49.11|46.71|49|46.6|49.11|46.71|48.89|46.49|0
1654700280000|2022-06-08 14:58:00|49.16|46.76|49.22|46.82|49.22|46.82|49.08|46.68|0
1654700290000|2022-06-08 14:58:10|49.38|46.98|49.22|46.82|49.44|47.04|49.22|46.82|0
1654700300000|2022-06-08 14:58:20|49.16|46.76|48.79|46.39|49.16|46.76|48.79|46.39|0
1654700310000|2022-06-08 14:58:30|48.84|46.44|48.46|46.06|48.84|46.44|48.46|46.06|0
1654700320000|2022-06-08 14:58:40|48.62|46.22|48.73|46.33|48.73|46.33|48.52|46.12|0
1654700330000|2022-06-08 14:58:50|48.79|46.39|48.25|45.85|48.79|46.39|48.25|45.85|0
1654700340000|2022-06-08 14:59:00|48.3|45.9|48.46|46.06|48.46|46.06|48.14|45.74|0
1654700350000|2022-06-08 14:59:10|48.3|45.9|48.2|45.8|48.3|45.9|48.09|45.69|0
1654700360000|2022-06-08 14:59:20|48.14|45.74|48.14|45.74|48.14|45.74|48.09|45.69|0
1654700370000|2022-06-08 14:59:30|48.2|45.8|48.04|45.64|48.2|45.8|48.04|45.64|0
1654700380000|2022-06-08 14:59:40|48.14|45.74|48.41|46.01|48.41|46.01|48.14|45.74|0
1654700390000|2022-06-08 14:59:50|48.38|45.98|48.62|46.22|48.62|46.22|48.38|45.98|0
1654700400000|2022-06-08 15:00:00|48.73|46.33|48.46|46.06|48.73|46.33|48.46|46.06|0
1654700410000|2022-06-08 15:00:10|48.62|46.22|48.68|46.28|48.73|46.33|48.62|46.22|0
1654700420000|2022-06-08 15:00:20|48.46|46.06|48.57|46.17|48.57|46.17|48.44|46.04|0
1654700430000|2022-06-08 15:00:30|48.73|46.33|48.68|46.28|48.89|46.49|48.68|46.28|0
1654700440000|2022-06-08 15:00:40|48.62|46.22|48.78|46.38|48.78|46.38|48.62|46.22|0
1654700450000|2022-06-08 15:00:50|48.73|46.33|48.68|46.28|48.78|46.38|48.68|46.28|0
1654700460000|2022-06-08 15:01:00|48.78|46.38|48.6|46.2|48.78|46.38|48.6|46.2|0
1654700470000|2022-06-08 15:01:10|48.52|46.12|48.3|45.9|48.52|46.12|48.3|45.9|0
1654700480000|2022-06-08 15:01:20|48.25|45.85|48.25|45.85|48.25|45.85|48.2|45.8|0
1654700490000|2022-06-08 15:01:30|48.09|45.69|47.98|45.58|48.09|45.69|47.93|45.53|0
1654700500000|2022-06-08 15:01:40|47.93|45.53|47.88|45.48|47.93|45.53|47.82|45.42|0
1654700510000|2022-06-08 15:01:50|47.98|45.58|48.36|45.96|48.36|45.96|47.98|45.58|0
1654700520000|2022-06-08 15:02:00|48.41|46.01|48.38|45.98|48.41|46.01|48.3|45.9|0
1654700530000|2022-06-08 15:02:10|48.36|45.96|48.62|46.22|48.62|46.22|48.36|45.96|0
1654700540000|2022-06-08 15:02:20|48.68|46.28|48.68|46.28|48.68|46.28|48.62|46.22|0
1654700550000|2022-06-08 15:02:30|48.62|46.22|48.76|46.36|48.76|46.36|48.57|46.17|0
1654700560000|2022-06-08 15:02:40|48.68|46.28|48.46|46.06|48.68|46.28|48.46|46.06|0
1654700570000|2022-06-08 15:02:50|48.35|45.95|48.3|45.9|48.41|46.01|48.3|45.9|0
1654700580000|2022-06-08 15:03:00|48.14|45.74|47.98|45.58|48.14|45.74|47.98|45.58|0
1654700590000|2022-06-08 15:03:10|48.03|45.63|48.41|46.01|48.41|46.01|48.03|45.63|0
1654700600000|2022-06-08 15:03:20|48.25|45.85|48.14|45.74|48.25|45.85|48.14|45.74|0
1654700610000|2022-06-08 15:03:30|48.25|45.85|48.14|45.74|48.25|45.85|48.14|45.74|0
1654700620000|2022-06-08 15:03:40|48.19|45.79|47.98|45.58|48.19|45.79|47.98|45.58|0
1654700630000|2022-06-08 15:03:50|48.03|45.63|47.98|45.58|48.03|45.63|47.88|45.48|0
1654700640000|2022-06-08 15:04:00|48.09|45.69|48.03|45.63|48.14|45.74|48.03|45.63|0
1654700650000|2022-06-08 15:04:10|47.93|45.53|47.77|45.37|47.93|45.53|47.77|45.37|0
1654700660000|2022-06-08 15:04:20|47.98|45.58|48.25|45.85|48.25|45.85|47.98|45.58|0
1654700670000|2022-06-08 15:04:30|48.3|45.9|48.46|46.06|48.46|46.06|48.3|45.9|0
1654700680000|2022-06-08 15:04:40|48.41|46.01|48.35|45.95|48.41|46.01|48.35|45.95|0
1654700690000|2022-06-08 15:04:50|48.25|45.85|48.35|45.95|48.35|45.95|48.19|45.79|0
1654700700000|2022-06-08 15:05:00|48.19|45.79|48.3|45.9|48.35|45.95|48.19|45.79|0
1654700710000|2022-06-08 15:05:10|48.35|45.95|48.46|46.06|48.46|46.06|48.35|45.95|0
1654700720000|2022-06-08 15:05:20|48.41|46.01|48.62|46.22|48.62|46.22|48.41|46.01|0
1654700730000|2022-06-08 15:05:30|48.57|46.17|48.62|46.22|48.62|46.22|48.57|46.17|0
1654700740000|2022-06-08 15:05:40|48.73|46.33|48.78|46.38|48.84|46.44|48.73|46.33|0
1654700750000|2022-06-08 15:05:50|48.62|46.22|48.51|46.11|48.62|46.22|48.35|45.95|0
1654700760000|2022-06-08 15:06:00|48.68|46.28|48.84|46.44|48.84|46.44|48.68|46.28|0
1654700770000|2022-06-08 15:06:10|49|46.6|48.78|46.38|49|46.6|48.78|46.38|0
1654700780000|2022-06-08 15:06:20|48.84|46.44|48.62|46.22|48.84|46.44|48.62|46.22|0
1654700790000|2022-06-08 15:06:30|48.57|46.17|48.62|46.22|48.62|46.22|48.51|46.11|0
1654700800000|2022-06-08 15:06:40|48.67|46.27|48.73|46.33|48.78|46.38|48.67|46.27|0
1654700810000|2022-06-08 15:06:50|48.51|46.11|48.46|46.06|48.51|46.11|48.46|46.06|0
1654700820000|2022-06-08 15:07:00|48.51|46.11|48.57|46.17|48.57|46.17|48.41|46.01|0
1654700830000|2022-06-08 15:07:10|48.46|46.06|48.46|46.06|48.51|46.11|48.46|46.06|0
1654700840000|2022-06-08 15:07:20|48.51|46.11|48.35|45.95|48.51|46.11|48.35|45.95|0
1654700850000|2022-06-08 15:07:30|48.46|46.06|48.51|46.11|48.51|46.11|48.41|46.01|0
1654700860000|2022-06-08 15:07:40|48.57|46.17|48.73|46.33|48.73|46.33|48.57|46.17|0
1654700870000|2022-06-08 15:07:50|48.62|46.22|48.62|46.22|48.62|46.22|48.62|46.22|0
1654700880000|2022-06-08 15:08:00|48.67|46.27|48.73|46.33|48.73|46.33|48.67|46.27|0
1654700890000|2022-06-08 15:08:10|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1654700900000|2022-06-08 15:08:20|48.62|46.22|48.67|46.27|48.67|46.27|48.62|46.22|0
1654700910000|2022-06-08 15:08:30|48.73|46.33|48.62|46.22|48.84|46.44|48.62|46.22|0
1654700930000|2022-06-08 15:08:50|48.67|46.27|48.46|46.06|48.67|46.27|48.41|46.01|0
1654700940000|2022-06-08 15:09:00|48.38|45.98|48.46|46.06|48.51|46.11|48.3|45.9|0
1654700950000|2022-06-08 15:09:10|48.51|46.11|48.73|46.33|48.73|46.33|48.46|46.06|0
1654700960000|2022-06-08 15:09:20|48.67|46.27|48.78|46.38|48.78|46.38|48.67|46.27|0
1654700970000|2022-06-08 15:09:30|48.84|46.44|48.78|46.38|48.84|46.44|48.67|46.27|0
1654700980000|2022-06-08 15:09:40|48.73|46.33|48.59|46.19|48.78|46.38|48.59|46.19|0
1654700990000|2022-06-08 15:09:50|48.73|46.33|48.83|46.43|48.83|46.43|48.73|46.33|0
1654701000000|2022-06-08 15:10:00|48.89|46.49|48.57|46.17|48.89|46.49|48.57|46.17|0
1654701010000|2022-06-08 15:10:10|48.62|46.22|48.57|46.17|48.73|46.33|48.46|46.06|0
1654701020000|2022-06-08 15:10:20|48.67|46.27|48.78|46.38|48.83|46.43|48.67|46.27|0
1654701030000|2022-06-08 15:10:30|48.73|46.33|48.89|46.49|48.89|46.49|48.73|46.33|0
1654701040000|2022-06-08 15:10:40|49|46.6|49.21|46.81|49.21|46.81|49|46.6|0
1654701050000|2022-06-08 15:10:50|49.05|46.65|49.16|46.76|49.16|46.76|49.05|46.65|0
1654701060000|2022-06-08 15:11:00|49.21|46.81|49.43|47.03|49.43|47.03|49.21|46.81|0
1654701070000|2022-06-08 15:11:10|49.48|47.08|49.65|47.25|49.65|47.25|49.43|47.03|0
1654701080000|2022-06-08 15:11:20|49.59|47.19|49.7|47.3|49.7|47.3|49.54|47.14|0
1654701090000|2022-06-08 15:11:30|49.65|47.25|49.65|47.25|49.65|47.25|49.59|47.19|0
1654701100000|2022-06-08 15:11:40|49.59|47.19|49.59|47.19|49.59|47.19|49.54|47.14|0
1654701110000|2022-06-08 15:11:50|49.65|47.25|49.65|47.25|49.65|47.25|49.59|47.19|0
1654701120000|2022-06-08 15:12:00|49.48|47.08|49.48|47.08|49.54|47.14|49.48|47.08|0
1654701130000|2022-06-08 15:12:10|49.54|47.14|49.37|46.97|49.54|47.14|49.37|46.97|0
1654701140000|2022-06-08 15:12:20|49.43|47.03|49.48|47.08|49.54|47.14|49.43|47.03|0
1654701150000|2022-06-08 15:12:30|49.43|47.03|49.59|47.19|49.65|47.25|49.43|47.03|0
1654701160000|2022-06-08 15:12:40|49.65|47.25|49.7|47.3|49.7|47.3|49.65|47.25|0
1654701170000|2022-06-08 15:12:50|49.76|47.36|49.81|47.41|49.81|47.41|49.76|47.36|0
1654701180000|2022-06-08 15:13:00|49.76|47.36|49.65|47.25|49.76|47.36|49.59|47.19|0
1654701190000|2022-06-08 15:13:10|49.7|47.3|49.7|47.3|49.7|47.3|49.7|47.3|0
1654701200000|2022-06-08 15:13:20|49.65|47.25|49.76|47.36|49.76|47.36|49.65|47.25|0
1654701210000|2022-06-08 15:13:30|49.81|47.41|49.81|47.41|49.81|47.41|49.7|47.3|0
1654701220000|2022-06-08 15:13:40|49.86|47.46|49.86|47.46|49.86|47.46|49.81|47.41|0
1654701230000|2022-06-08 15:13:50|49.92|47.52|49.97|47.57|49.97|47.57|49.92|47.52|0
1654701240000|2022-06-08 15:14:00|49.92|47.52|49.86|47.46|49.92|47.52|49.86|47.46|0
1654701250000|2022-06-08 15:14:10|49.92|47.52|49.97|47.57|49.97|47.57|49.81|47.41|0
1654701260000|2022-06-08 15:14:20|50.03|47.63|50.08|47.68|50.08|47.68|50.03|47.63|0
1654701270000|2022-06-08 15:14:30|50.14|47.74|50.08|47.68|50.19|47.79|50.08|47.68|0
1654701280000|2022-06-08 15:14:40|50.03|47.63|50.19|47.79|50.19|47.79|50.03|47.63|0
1654701290000|2022-06-08 15:14:50|50.3|47.9|50.25|47.85|50.3|47.9|50.19|47.79|0
1654701300000|2022-06-08 15:15:00|50.52|48.12|50.41|48.01|50.52|48.12|50.41|48.01|0
1654701310000|2022-06-08 15:15:10|50.25|47.85|50.19|47.79|50.25|47.85|50.19|47.79|0
1654701320000|2022-06-08 15:15:20|50.14|47.74|50.3|47.9|50.36|47.96|50.14|47.74|0
1654701330000|2022-06-08 15:15:30|50.19|47.79|50.08|47.68|50.25|47.85|50.08|47.68|0
1654701340000|2022-06-08 15:15:40|50.14|47.74|50.14|47.74|50.14|47.74|50.14|47.74|0
1654701350000|2022-06-08 15:15:50|50.08|47.68|49.97|47.57|50.08|47.68|49.97|47.57|0
1654701360000|2022-06-08 15:16:00|50.05|47.65|49.97|47.57|50.05|47.65|49.97|47.57|0
1654701370000|2022-06-08 15:16:10|50.14|47.74|50.52|48.12|50.52|48.12|50.14|47.74|0
1654701380000|2022-06-08 15:16:20|50.58|48.18|50.75|48.35|50.75|48.35|50.52|48.12|0
1654701390000|2022-06-08 15:16:30|50.69|48.29|50.58|48.18|50.69|48.29|50.58|48.18|0
1654701400000|2022-06-08 15:16:40|50.52|48.12|50.63|48.23|50.63|48.23|50.52|48.12|0
1654701410000|2022-06-08 15:16:50|50.58|48.18|50.8|48.4|50.8|48.4|50.58|48.18|0
1654701420000|2022-06-08 15:17:00|50.86|48.46|50.91|48.51|50.91|48.51|50.86|48.46|0
1654701430000|2022-06-08 15:17:10|50.97|48.57|50.97|48.57|51.02|48.62|50.97|48.57|0
1654701440000|2022-06-08 15:17:20|51.02|48.62|51.08|48.68|51.13|48.73|51.02|48.62|0
1654701450000|2022-06-08 15:17:30|51.25|48.85|51.25|48.85|51.3|48.9|51.25|48.85|0
1654701460000|2022-06-08 15:17:40|51.3|48.9|51.36|48.96|51.36|48.96|51.3|48.9|0
1654701470000|2022-06-08 15:17:50|51.41|49.01|51.58|49.18|51.64|49.24|51.41|49.01|0
1654701480000|2022-06-08 15:18:00|51.69|49.29|51.75|49.35|51.75|49.35|51.69|49.29|0
1654701490000|2022-06-08 15:18:10|51.69|49.29|51.69|49.29|51.81|49.41|51.69|49.29|0
1654701500000|2022-06-08 15:18:20|52.96|50.56|51.6|49.2|52.96|50.56|51.6|49.2|0
1654701510000|2022-06-08 15:18:30|51.65|49.25|51.22|48.82|51.65|49.25|51.22|48.82|0
1654701520000|2022-06-08 15:18:40|51.16|48.76|51.05|48.65|51.16|48.76|51.05|48.65|0
1654701530000|2022-06-08 15:18:50|50.99|48.59|50.99|48.59|51.1|48.7|50.99|48.59|0
1654701540000|2022-06-08 15:19:00|50.88|48.48|51.05|48.65|51.05|48.65|50.88|48.48|0
1654701550000|2022-06-08 15:19:10|50.99|48.59|50.99|48.59|50.99|48.59|50.99|48.59|0
1654701560000|2022-06-08 15:19:20|51.05|48.65|51.16|48.76|51.16|48.76|51.05|48.65|0
1654701570000|2022-06-08 15:19:30|51.1|48.7|51.16|48.76|51.16|48.76|51.05|48.65|0
1654701580000|2022-06-08 15:19:40|51.1|48.7|51.05|48.65|51.16|48.76|51.05|48.65|0
1654701590000|2022-06-08 15:19:50|50.94|48.54|50.82|48.42|50.94|48.54|50.82|48.42|0
1654701600000|2022-06-08 15:20:00|50.88|48.48|50.6|48.2|50.88|48.48|50.57|48.17|0
1654701610000|2022-06-08 15:20:10|50.55|48.15|50.77|48.37|50.77|48.37|50.55|48.15|0
1654701620000|2022-06-08 15:20:20|50.66|48.26|50.66|48.26|50.66|48.26|50.6|48.2|0
1654701630000|2022-06-08 15:20:30|50.6|48.2|50.55|48.15|50.6|48.2|50.55|48.15|0
1654701640000|2022-06-08 15:20:40|50.6|48.2|50.49|48.09|50.6|48.2|50.49|48.09|0
1654701650000|2022-06-08 15:20:50|50.55|48.15|50.71|48.31|50.71|48.31|50.55|48.15|0
1654701660000|2022-06-08 15:21:00|50.77|48.37|50.77|48.37|50.82|48.42|50.77|48.37|0
1654701670000|2022-06-08 15:21:10|50.82|48.42|50.99|48.59|50.99|48.59|50.82|48.42|0
1654701680000|2022-06-08 15:21:20|51.05|48.65|51.05|48.65|51.05|48.65|51.05|48.65|0
1654701690000|2022-06-08 15:21:30|50.93|48.53|51.05|48.65|51.1|48.7|50.93|48.53|0
1654701700000|2022-06-08 15:21:40|51.1|48.7|51.05|48.65|51.1|48.7|51.05|48.65|0
1654701710000|2022-06-08 15:21:50|51.1|48.7|50.93|48.53|51.1|48.7|50.93|48.53|0
1654701720000|2022-06-08 15:22:00|50.88|48.48|50.71|48.31|50.88|48.48|50.71|48.31|0
1654701730000|2022-06-08 15:22:10|50.6|48.2|50.6|48.2|50.6|48.2|50.55|48.15|0
1654701740000|2022-06-08 15:22:20|50.71|48.31|50.66|48.26|50.77|48.37|50.66|48.26|0
1654701750000|2022-06-08 15:22:30|50.54|48.14|50.54|48.14|50.6|48.2|50.54|48.14|0
1654701760000|2022-06-08 15:22:40|50.49|48.09|50.6|48.2|50.6|48.2|50.49|48.09|0
1654701770000|2022-06-08 15:22:50|50.54|48.14|50.54|48.14|50.54|48.14|50.54|48.14|0
1654701780000|2022-06-08 15:23:00|50.6|48.2|50.66|48.26|50.66|48.26|50.6|48.2|0
1654701790000|2022-06-08 15:23:10|50.71|48.31|50.77|48.37|50.77|48.37|50.71|48.31|0
1654701800000|2022-06-08 15:23:20|50.79|48.39|50.71|48.31|50.82|48.42|50.71|48.31|0
1654701810000|2022-06-08 15:23:30|50.74|48.34|50.66|48.26|50.77|48.37|50.66|48.26|0
1654701820000|2022-06-08 15:23:40|50.6|48.2|50.43|48.03|50.6|48.2|50.43|48.03|0
1654701830000|2022-06-08 15:23:50|50.49|48.09|50.46|48.06|50.49|48.09|50.38|47.98|0
1654701840000|2022-06-08 15:24:00|50.43|48.03|50.43|48.03|50.49|48.09|50.43|48.03|0
1654701850000|2022-06-08 15:24:10|50.32|47.92|50.32|47.92|50.32|47.92|50.29|47.89|0
1654701860000|2022-06-08 15:24:20|50.27|47.87|50.16|47.76|50.27|47.87|50.16|47.76|0
1654701870000|2022-06-08 15:24:30|50.05|47.65|50.1|47.7|50.1|47.7|50.05|47.65|0
1654701880000|2022-06-08 15:24:40|50.16|47.76|50.32|47.92|50.32|47.92|50.16|47.76|0
1654701890000|2022-06-08 15:24:50|50.27|47.87|50.16|47.76|50.27|47.87|50.16|47.76|0
1654701900000|2022-06-08 15:25:00|50.1|47.7|50.16|47.76|50.21|47.81|50.1|47.7|0
1654701910000|2022-06-08 15:25:10|50.05|47.65|50.21|47.81|50.21|47.81|50.05|47.65|0
1654701920000|2022-06-08 15:25:20|50.32|47.92|50.38|47.98|50.38|47.98|50.32|47.92|0
1654701930000|2022-06-08 15:25:30|50.43|48.03|50.49|48.09|50.49|48.09|50.43|48.03|0
1654701940000|2022-06-08 15:25:40|50.54|48.14|50.54|48.14|50.54|48.14|50.49|48.09|0
1654701950000|2022-06-08 15:25:50|50.49|48.09|50.57|48.17|50.57|48.17|50.43|48.03|0
1654701960000|2022-06-08 15:26:00|50.49|48.09|50.49|48.09|50.54|48.14|50.43|48.03|0
1654701970000|2022-06-08 15:26:10|50.51|48.11|50.54|48.14|50.54|48.14|50.49|48.09|0
1654701980000|2022-06-08 15:26:20|50.49|48.09|50.54|48.14|50.54|48.14|50.49|48.09|0
1654701990000|2022-06-08 15:26:30|50.49|48.09|50.43|48.03|50.49|48.09|50.43|48.03|0
1654702000000|2022-06-08 15:26:40|50.38|47.98|50.38|47.98|50.38|47.98|50.38|47.98|0
1654702010000|2022-06-08 15:26:50|50.32|47.92|50.35|47.95|50.35|47.95|50.32|47.92|0
1654702020000|2022-06-08 15:27:00|50.32|47.92|50.65|48.25|50.65|48.25|50.32|47.92|0
1654702030000|2022-06-08 15:27:10|50.71|48.31|50.77|48.37|50.77|48.37|50.71|48.31|0
1654702040000|2022-06-08 15:27:20|50.71|48.31|50.82|48.42|50.82|48.42|50.65|48.25|0
1654702050000|2022-06-08 15:27:30|50.77|48.37|50.71|48.31|50.82|48.42|50.71|48.31|0
1654702060000|2022-06-08 15:27:40|50.65|48.25|50.6|48.2|50.71|48.31|50.6|48.2|0
1654702070000|2022-06-08 15:27:50|50.54|48.14|50.6|48.2|50.6|48.2|50.54|48.14|0
1654702080000|2022-06-08 15:28:00|50.65|48.25|50.6|48.2|50.65|48.25|50.6|48.2|0
1654702090000|2022-06-08 15:28:10|50.65|48.25|50.65|48.25|50.65|48.25|50.6|48.2|0
1654702100000|2022-06-08 15:28:20|50.71|48.31|50.71|48.31|50.71|48.31|50.65|48.25|0
1654702110000|2022-06-08 15:28:30|50.65|48.25|50.76|48.36|50.76|48.36|50.65|48.25|0
1654702130000|2022-06-08 15:28:50|50.71|48.31|50.71|48.31|50.76|48.36|50.68|48.28|0
1654702140000|2022-06-08 15:29:00|50.65|48.25|50.65|48.25|50.71|48.31|50.65|48.25|0
1654702150000|2022-06-08 15:29:10|50.6|48.2|50.65|48.25|50.65|48.25|50.54|48.14|0
1654702160000|2022-06-08 15:29:20|50.71|48.31|50.65|48.25|50.71|48.31|50.65|48.25|0
1654702170000|2022-06-08 15:29:30|50.71|48.31|50.6|48.2|50.71|48.31|50.6|48.2|0
1654702180000|2022-06-08 15:29:40|50.54|48.14|50.6|48.2|50.6|48.2|50.54|48.14|0
1654702190000|2022-06-08 15:29:50|50.49|48.09|50.54|48.14|50.6|48.2|50.49|48.09|0
1654702200000|2022-06-08 15:30:00|50.57|48.17|50.49|48.09|50.6|48.2|50.49|48.09|0
1654702210000|2022-06-08 15:30:10|50.43|48.03|50.49|48.09|50.54|48.14|50.43|48.03|0
1654702220000|2022-06-08 15:30:20|50.54|48.14|50.38|47.98|50.54|48.14|50.38|47.98|0
1654702230000|2022-06-08 15:30:30|50.43|48.03|50.49|48.09|50.49|48.09|50.38|47.98|0
1654702240000|2022-06-08 15:30:40|50.6|48.2|50.49|48.09|50.6|48.2|50.49|48.09|0
1654702250000|2022-06-08 15:30:50|50.43|48.03|50.43|48.03|50.43|48.03|50.38|47.98|0
1654702260000|2022-06-08 15:31:00|50.38|47.98|50.35|47.95|50.43|48.03|50.35|47.95|0
1654702270000|2022-06-08 15:31:10|50.32|47.92|50.43|48.03|50.43|48.03|50.26|47.86|0
1654702280000|2022-06-08 15:31:20|50.49|48.09|50.43|48.03|50.49|48.09|50.43|48.03|0
1654702290000|2022-06-08 15:31:30|50.38|47.98|50.49|48.09|50.49|48.09|50.38|47.98|0
1654702300000|2022-06-08 15:31:40|50.54|48.14|50.49|48.09|50.6|48.2|50.49|48.09|0
1654702310000|2022-06-08 15:31:50|50.54|48.14|50.54|48.14|50.54|48.14|50.49|48.09|0
1654702320000|2022-06-08 15:32:00|50.6|48.2|50.71|48.31|50.71|48.31|50.6|48.2|0
1654702330000|2022-06-08 15:32:10|50.87|48.47|50.99|48.59|50.99|48.59|50.87|48.47|0
1654702340000|2022-06-08 15:32:20|51.04|48.64|51.04|48.64|51.04|48.64|50.93|48.53|0
1654702350000|2022-06-08 15:32:30|51.1|48.7|50.99|48.59|51.1|48.7|50.99|48.59|0
1654702360000|2022-06-08 15:32:40|51.1|48.7|51.04|48.64|51.1|48.7|51.04|48.64|0
1654702370000|2022-06-08 15:32:50|50.99|48.59|50.93|48.53|51.04|48.64|50.93|48.53|0
1654702380000|2022-06-08 15:33:00|50.87|48.47|50.93|48.53|50.93|48.53|50.87|48.47|0
1654702390000|2022-06-08 15:33:10|50.99|48.59|51.04|48.64|51.04|48.64|50.99|48.59|0
1654702400000|2022-06-08 15:33:20|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1654702410000|2022-06-08 15:33:30|50.99|48.59|51.04|48.64|51.04|48.64|50.99|48.59|0
1654702420000|2022-06-08 15:33:40|50.99|48.59|50.99|48.59|50.99|48.59|50.99|48.59|0
1654702430000|2022-06-08 15:33:50|50.93|48.53|50.65|48.25|50.93|48.53|50.65|48.25|0
1654702440000|2022-06-08 15:34:00|50.54|48.14|50.43|48.03|50.54|48.14|50.43|48.03|0
1654702450000|2022-06-08 15:34:10|50.26|47.86|50.21|47.81|50.35|47.95|50.21|47.81|0
1654702460000|2022-06-08 15:34:20|50.26|47.86|50.37|47.97|50.37|47.97|50.26|47.86|0
1654702470000|2022-06-08 15:34:30|50.43|48.03|50.43|48.03|50.43|48.03|50.37|47.97|0
1654702480000|2022-06-08 15:34:40|50.54|48.14|50.65|48.25|50.65|48.25|50.48|48.08|0
1654702490000|2022-06-08 15:34:50|50.6|48.2|50.65|48.25|50.65|48.25|50.6|48.2|0
1654702500000|2022-06-08 15:35:00|50.76|48.36|50.71|48.31|50.87|48.47|50.71|48.31|0
1654702510000|2022-06-08 15:35:10|50.48|48.08|50.54|48.14|50.54|48.14|50.43|48.03|0
1654702520000|2022-06-08 15:35:20|50.6|48.2|50.43|48.03|50.6|48.2|50.43|48.03|0
1654702530000|2022-06-08 15:35:30|50.46|48.06|50.48|48.08|50.48|48.08|50.43|48.03|0
1654702550000|2022-06-08 15:35:50|50.43|48.03|50.76|48.36|50.76|48.36|50.43|48.03|0
1654702560000|2022-06-08 15:36:00|50.82|48.42|50.87|48.47|50.87|48.47|50.82|48.42|0
1654702570000|2022-06-08 15:36:10|50.93|48.53|50.98|48.58|50.98|48.58|50.93|48.53|0
1654702580000|2022-06-08 15:36:20|50.87|48.47|50.93|48.53|50.93|48.53|50.87|48.47|0
1654702590000|2022-06-08 15:36:30|50.87|48.47|50.82|48.42|50.87|48.47|50.82|48.42|0
1654702600000|2022-06-08 15:36:40|50.76|48.36|50.65|48.25|50.76|48.36|50.65|48.25|0
1654702610000|2022-06-08 15:36:50|50.76|48.36|50.71|48.31|50.76|48.36|50.71|48.31|0
1654702620000|2022-06-08 15:37:00|50.76|48.36|50.76|48.36|50.87|48.47|50.76|48.36|0
1654702630000|2022-06-08 15:37:10|50.71|48.31|50.82|48.42|50.82|48.42|50.65|48.25|0
1654702640000|2022-06-08 15:37:20|50.76|48.36|50.82|48.42|50.82|48.42|50.76|48.36|0
1654702650000|2022-06-08 15:37:30|50.87|48.47|50.82|48.42|50.93|48.53|50.82|48.42|0
1654702660000|2022-06-08 15:37:40|50.76|48.36|50.71|48.31|50.76|48.36|50.71|48.31|0
1654702670000|2022-06-08 15:37:50|50.65|48.25|50.76|48.36|50.76|48.36|50.65|48.25|0
1654702680000|2022-06-08 15:38:00|50.82|48.42|51.04|48.64|51.04|48.64|50.82|48.42|0
1654702690000|2022-06-08 15:38:10|50.98|48.58|50.98|48.58|50.98|48.58|50.93|48.53|0
1654702700000|2022-06-08 15:38:20|50.93|48.53|50.98|48.58|50.98|48.58|50.93|48.53|0
1654702710000|2022-06-08 15:38:30|51.04|48.64|51.04|48.64|51.04|48.64|50.98|48.58|0
1654702720000|2022-06-08 15:38:40|50.98|48.58|50.62|48.22|50.98|48.58|50.62|48.22|0
1654702730000|2022-06-08 15:38:50|50.76|48.36|50.82|48.42|50.82|48.42|50.76|48.36|0
1654702740000|2022-06-08 15:39:00|50.87|48.47|50.93|48.53|50.93|48.53|50.82|48.42|0
1654702750000|2022-06-08 15:39:10|50.82|48.42|50.76|48.36|50.82|48.42|50.76|48.36|0
1654702760000|2022-06-08 15:39:20|50.7|48.3|50.7|48.3|50.7|48.3|50.7|48.3|0
1654702770000|2022-06-08 15:39:30|50.82|48.42|50.93|48.53|50.93|48.53|50.82|48.42|0
1654702780000|2022-06-08 15:39:40|50.87|48.47|50.65|48.25|50.87|48.47|50.65|48.25|0
1654702790000|2022-06-08 15:39:50|50.76|48.36|50.82|48.42|50.82|48.42|50.76|48.36|0
1654702800000|2022-06-08 15:40:00|50.87|48.47|50.98|48.58|50.98|48.58|50.82|48.42|0
1654702810000|2022-06-08 15:40:10|51.04|48.64|51.32|48.92|51.32|48.92|51.04|48.64|0
1654702820000|2022-06-08 15:40:20|51.43|49.03|51.49|49.09|51.49|49.09|51.37|48.97|0
1654702830000|2022-06-08 15:40:30|51.54|49.14|51.26|48.86|51.54|49.14|51.26|48.86|0
1654702840000|2022-06-08 15:40:40|51.09|48.69|51.09|48.69|51.15|48.75|51.04|48.64|0
1654702850000|2022-06-08 15:40:50|51.04|48.64|51.09|48.69|51.09|48.69|50.98|48.58|0
1654702860000|2022-06-08 15:41:00|51.18|48.78|51.09|48.69|51.21|48.81|51.09|48.69|0
1654702870000|2022-06-08 15:41:10|50.93|48.53|50.7|48.3|50.93|48.53|50.59|48.19|0
1654702880000|2022-06-08 15:41:20|50.76|48.36|50.93|48.53|50.93|48.53|50.7|48.3|0
1654702890000|2022-06-08 15:41:30|50.87|48.47|50.87|48.47|50.98|48.58|50.87|48.47|0
1654702900000|2022-06-08 15:41:40|50.81|48.41|50.81|48.41|50.87|48.47|50.76|48.36|0
1654702910000|2022-06-08 15:41:50|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1654702920000|2022-06-08 15:42:00|50.98|48.58|50.87|48.47|50.98|48.58|50.87|48.47|0
1654702930000|2022-06-08 15:42:10|50.93|48.53|50.98|48.58|50.98|48.58|50.87|48.47|0
1654702940000|2022-06-08 15:42:20|50.81|48.41|50.7|48.3|50.81|48.41|50.7|48.3|0
1654702950000|2022-06-08 15:42:30|50.76|48.36|50.87|48.47|50.93|48.53|50.76|48.36|0
1654702960000|2022-06-08 15:42:40|50.76|48.36|50.76|48.36|50.76|48.36|50.76|48.36|0
1654702970000|2022-06-08 15:42:50|50.7|48.3|50.7|48.3|50.76|48.36|50.7|48.3|0
1654702980000|2022-06-08 15:43:00|50.65|48.25|50.31|47.91|50.65|48.25|50.31|47.91|0
1654702990000|2022-06-08 15:43:10|50.43|48.03|50.43|48.03|50.43|48.03|50.37|47.97|0
1654703000000|2022-06-08 15:43:20|50.65|48.25|50.65|48.25|50.7|48.3|50.65|48.25|0
1654703010000|2022-06-08 15:43:30|50.59|48.19|50.48|48.08|50.59|48.19|50.48|48.08|0
1654703020000|2022-06-08 15:43:40|50.37|47.97|50.37|47.97|50.37|47.97|50.37|47.97|0
1654703030000|2022-06-08 15:43:50|50.43|48.03|50.26|47.86|50.43|48.03|50.26|47.86|0
1654703040000|2022-06-08 15:44:00|50.15|47.75|50.31|47.91|50.31|47.91|50.15|47.75|0
1654703050000|2022-06-08 15:44:10|50.26|47.86|50.26|47.86|50.26|47.86|50.26|47.86|0
1654703060000|2022-06-08 15:44:20|50.31|47.91|50.2|47.8|50.31|47.91|50.15|47.75|0
1654703070000|2022-06-08 15:44:30|50.26|47.86|50.15|47.75|50.26|47.86|50.15|47.75|0
1654703080000|2022-06-08 15:44:40|50.09|47.69|49.65|47.25|50.09|47.69|49.55|47.15|0
1654703090000|2022-06-08 15:44:50|49.33|46.93|49.33|46.93|49.33|46.93|49.22|46.82|0
1654703100000|2022-06-08 15:45:00|49.55|47.15|49.71|47.31|49.71|47.31|49.44|47.04|0
1654703110000|2022-06-08 15:45:10|49.82|47.42|49.6|47.2|49.82|47.42|49.6|47.2|0
1654703120000|2022-06-08 15:45:20|49.71|47.31|49.4|47|49.71|47.31|49.35|46.95|0
1654703130000|2022-06-08 15:45:30|49.68|47.28|49.57|47.17|49.84|47.44|49.57|47.17|0
1654703140000|2022-06-08 15:45:40|49.51|47.11|49.19|46.79|49.51|47.11|49.06|46.66|0
1654703150000|2022-06-08 15:45:50|49.25|46.85|48.92|46.52|49.25|46.85|48.92|46.52|0
1654703160000|2022-06-08 15:46:00|48.87|46.47|49.14|46.74|49.14|46.74|48.87|46.47|0
1654703170000|2022-06-08 15:46:10|49.19|46.79|49.19|46.79|49.25|46.85|49.14|46.74|0
1654703180000|2022-06-08 15:46:20|49.36|46.96|49.41|47.01|49.41|47.01|49.25|46.85|0
1654703190000|2022-06-08 15:46:30|49.44|47.04|49.52|47.12|49.58|47.18|49.41|47.01|0
1654703200000|2022-06-08 15:46:40|49.58|47.18|49.52|47.12|49.58|47.18|49.52|47.12|0
1654703210000|2022-06-08 15:46:50|49.58|47.18|49.58|47.18|49.58|47.18|49.47|47.07|0
1654703220000|2022-06-08 15:47:00|49.55|47.15|49.33|46.93|49.55|47.15|49.33|46.93|0
1654703230000|2022-06-08 15:47:10|49.25|46.85|49.16|46.76|49.25|46.85|49.16|46.76|0
1654703240000|2022-06-08 15:47:20|49.19|46.79|49.41|47.01|49.41|47.01|49.19|46.79|0
1654703250000|2022-06-08 15:47:30|49.58|47.18|49.63|47.23|49.69|47.29|49.52|47.12|0
1654703260000|2022-06-08 15:47:40|49.58|47.18|49.41|47.01|49.58|47.18|49.41|47.01|0
1654703270000|2022-06-08 15:47:50|49.36|46.96|49.36|46.96|49.36|46.96|49.3|46.9|0
1654703280000|2022-06-08 15:48:00|49.52|47.12|49.47|47.07|49.52|47.12|49.41|47.01|0
1654703290000|2022-06-08 15:48:10|49.41|47.01|49.14|46.74|49.41|47.01|49.14|46.74|0
1654703300000|2022-06-08 15:48:20|49.25|46.85|49.27|46.87|49.3|46.9|49.25|46.85|0
1654703310000|2022-06-08 15:48:30|49.25|46.85|49.36|46.96|49.36|46.96|49.25|46.85|0
1654703320000|2022-06-08 15:48:40|49.19|46.79|49.25|46.85|49.25|46.85|49.14|46.74|0
1654703330000|2022-06-08 15:48:50|49.27|46.87|49.41|47.01|49.47|47.07|49.27|46.87|0
1654703340000|2022-06-08 15:49:00|49.47|47.07|49.63|47.23|49.63|47.23|49.47|47.07|0
1654703350000|2022-06-08 15:49:10|49.52|47.12|49.68|47.28|49.68|47.28|49.52|47.12|0
1654703360000|2022-06-08 15:49:20|49.74|47.34|49.68|47.28|49.74|47.34|49.68|47.28|0
1654703370000|2022-06-08 15:49:30|49.63|47.23|49.74|47.34|49.74|47.34|49.63|47.23|0
1654703380000|2022-06-08 15:49:40|49.68|47.28|49.46|47.06|49.68|47.28|49.46|47.06|0
1654703390000|2022-06-08 15:49:50|49.36|46.96|49.25|46.85|49.36|46.96|49.25|46.85|0
1654703400000|2022-06-08 15:50:00|49.14|46.74|49.41|47.01|49.41|47.01|49.14|46.74|0
1654703410000|2022-06-08 15:50:10|49.38|46.98|49.25|46.85|49.38|46.98|49.25|46.85|0
1654703420000|2022-06-08 15:50:20|49.3|46.9|49.46|47.06|49.46|47.06|49.19|46.79|0
1654703430000|2022-06-08 15:50:30|49.57|47.17|49.46|47.06|49.57|47.17|49.46|47.06|0
1654703440000|2022-06-08 15:50:40|49.44|47.04|49.57|47.17|49.57|47.17|49.44|47.04|0
1654703450000|2022-06-08 15:50:50|49.63|47.23|49.57|47.17|49.63|47.23|49.57|47.17|0
1654703460000|2022-06-08 15:51:00|49.68|47.28|49.66|47.26|49.68|47.28|49.66|47.26|0
1654703470000|2022-06-08 15:51:10|49.57|47.17|49.57|47.17|49.63|47.23|49.57|47.17|0
1654703480000|2022-06-08 15:51:20|49.63|47.23|49.74|47.34|49.74|47.34|49.57|47.17|0
1654703490000|2022-06-08 15:51:30|49.79|47.39|49.79|47.39|49.79|47.39|49.74|47.34|0
1654703500000|2022-06-08 15:51:40|49.85|47.45|49.79|47.39|49.85|47.45|49.79|47.39|0
1654703510000|2022-06-08 15:51:50|49.85|47.45|49.74|47.34|49.85|47.45|49.74|47.34|0
1654703520000|2022-06-08 15:52:00|49.68|47.28|49.76|47.36|49.79|47.39|49.68|47.28|0
1654703530000|2022-06-08 15:52:10|49.85|47.45|49.68|47.28|49.85|47.45|49.68|47.28|0
1654703540000|2022-06-08 15:52:20|49.74|47.34|49.52|47.12|49.74|47.34|49.52|47.12|0
1654703550000|2022-06-08 15:52:30|49.63|47.23|49.52|47.12|49.63|47.23|49.52|47.12|0
1654703560000|2022-06-08 15:52:40|49.49|47.09|49.52|47.12|49.57|47.17|49.49|47.09|0
1654703570000|2022-06-08 15:52:50|49.46|47.06|49.63|47.23|49.63|47.23|49.46|47.06|0
1654703580000|2022-06-08 15:53:00|49.57|47.17|49.35|46.95|49.57|47.17|49.35|46.95|0
1654703590000|2022-06-08 15:53:10|49.46|47.06|49.46|47.06|49.52|47.12|49.41|47.01|0
1654703600000|2022-06-08 15:53:20|49.63|47.23|49.71|47.31|49.74|47.34|49.63|47.23|0
1654703610000|2022-06-08 15:53:30|49.68|47.28|49.52|47.12|49.68|47.28|49.52|47.12|0
1654703620000|2022-06-08 15:53:40|49.46|47.06|49.41|47.01|49.46|47.06|49.41|47.01|0
1654703630000|2022-06-08 15:53:50|49.46|47.06|49.41|47.01|49.46|47.06|49.41|47.01|0
1654703640000|2022-06-08 15:54:00|49.57|47.17|49.52|47.12|49.57|47.17|49.52|47.12|0
1654703650000|2022-06-08 15:54:10|49.41|47.01|49.38|46.98|49.46|47.06|49.38|46.98|0
1654703660000|2022-06-08 15:54:20|49.35|46.95|49.35|46.95|49.35|46.95|49.24|46.84|0
1654703670000|2022-06-08 15:54:30|49.46|47.06|49.52|47.12|49.52|47.12|49.46|47.06|0
1654703680000|2022-06-08 15:54:40|49.63|47.23|49.68|47.28|49.68|47.28|49.63|47.23|0
1654703690000|2022-06-08 15:54:50|49.63|47.23|49.41|47.01|49.63|47.23|49.41|47.01|0
1654703700000|2022-06-08 15:55:00|49.49|47.09|49.3|46.9|49.49|47.09|49.3|46.9|0
1654703710000|2022-06-08 15:55:10|49.27|46.87|49.19|46.79|49.27|46.87|49.19|46.79|0
1654703720000|2022-06-08 15:55:20|49.35|46.95|49.24|46.84|49.35|46.95|49.24|46.84|0
1654703730000|2022-06-08 15:55:30|49.3|46.9|49.19|46.79|49.3|46.9|49.19|46.79|0
1654703740000|2022-06-08 15:55:40|49.24|46.84|49.19|46.79|49.3|46.9|49.19|46.79|0
1654703750000|2022-06-08 15:55:50|49.3|46.9|49.24|46.84|49.3|46.9|49.19|46.79|0
1654703760000|2022-06-08 15:56:00|49.19|46.79|49.3|46.9|49.3|46.9|49.19|46.79|0
1654703770000|2022-06-08 15:56:10|49.41|47.01|49.63|47.23|49.63|47.23|49.41|47.01|0
1654703780000|2022-06-08 15:56:20|49.57|47.17|49.63|47.23|49.63|47.23|49.52|47.12|0
1654703790000|2022-06-08 15:56:30|49.57|47.17|49.74|47.34|49.74|47.34|49.57|47.17|0
1654703800000|2022-06-08 15:56:40|49.63|47.23|49.57|47.17|49.63|47.23|49.52|47.12|0
1654703810000|2022-06-08 15:56:50|49.54|47.14|49.41|47.01|49.54|47.14|49.41|47.01|0
1654703820000|2022-06-08 15:57:00|49.35|46.95|49.41|47.01|49.41|47.01|49.35|46.95|0
1654703830000|2022-06-08 15:57:10|49.46|47.06|49.13|46.73|49.46|47.06|49.13|46.73|0
1654703840000|2022-06-08 15:57:20|48.97|46.57|49.08|46.68|49.08|46.68|48.97|46.57|0
1654703850000|2022-06-08 15:57:30|49.03|46.63|48.97|46.57|49.03|46.63|48.97|46.57|0
1654703860000|2022-06-08 15:57:40|48.92|46.52|48.86|46.46|48.92|46.52|48.86|46.46|0
1654703870000|2022-06-08 15:57:50|48.97|46.57|48.92|46.52|48.97|46.57|48.92|46.52|0
1654703880000|2022-06-08 15:58:00|48.81|46.41|49.02|46.62|49.02|46.62|48.81|46.41|0
1654703890000|2022-06-08 15:58:10|48.97|46.57|49.11|46.71|49.11|46.71|48.97|46.57|0
1654703900000|2022-06-08 15:58:20|49.08|46.68|49.13|46.73|49.24|46.84|49.08|46.68|0
1654703910000|2022-06-08 15:58:30|49.02|46.62|48.97|46.57|49.08|46.68|48.97|46.57|0
1654703920000|2022-06-08 15:58:40|49.08|46.68|49.08|46.68|49.08|46.68|48.97|46.57|0
1654703930000|2022-06-08 15:58:50|48.97|46.57|49.02|46.62|49.02|46.62|48.97|46.57|0
1654703940000|2022-06-08 15:59:00|49.08|46.68|49.13|46.73|49.19|46.79|49.08|46.68|0
1654703950000|2022-06-08 15:59:10|49.08|46.68|49.13|46.73|49.13|46.73|49.02|46.62|0
1654703960000|2022-06-08 15:59:20|49.08|46.68|49.16|46.76|49.16|46.76|49.08|46.68|0
1654703970000|2022-06-08 15:59:30|49.13|46.73|49.24|46.84|49.24|46.84|49.13|46.73|0
1654703980000|2022-06-08 15:59:40|49.13|46.73|48.92|46.52|49.13|46.73|48.92|46.52|0
1654703990000|2022-06-08 15:59:50|48.97|46.57|49.02|46.62|49.02|46.62|48.97|46.57|0
1654704000000|2022-06-08 16:00:00|48.92|46.52|48.86|46.46|48.92|46.52|48.86|46.46|0
1654704010000|2022-06-08 16:00:10|48.7|46.3|48.54|46.14|48.7|46.3|48.54|46.14|0
1654704020000|2022-06-08 16:00:20|48.64|46.24|49.02|46.62|49.02|46.62|48.64|46.24|0
1654704030000|2022-06-08 16:00:30|49.08|46.68|49.13|46.73|49.19|46.79|49.08|46.68|0
1654704040000|2022-06-08 16:00:40|49.24|46.84|49.3|46.9|49.3|46.9|49.24|46.84|0
1654704050000|2022-06-08 16:00:50|49.19|46.79|49.24|46.84|49.3|46.9|49.19|46.79|0
1654704060000|2022-06-08 16:01:00|49.3|46.9|49.41|47.01|49.41|47.01|49.3|46.9|0
1654704070000|2022-06-08 16:01:10|49.19|46.79|49.19|46.79|49.19|46.79|49.13|46.73|0
1654704080000|2022-06-08 16:01:20|49.27|46.87|49.51|47.11|49.51|47.11|49.27|46.87|0
1654704090000|2022-06-08 16:01:30|49.46|47.06|49.51|47.11|49.57|47.17|49.46|47.06|0
1654704100000|2022-06-08 16:01:40|49.62|47.22|49.51|47.11|49.62|47.22|49.51|47.11|0
1654704110000|2022-06-08 16:01:50|49.46|47.06|49.51|47.11|49.51|47.11|49.46|47.06|0
1654704120000|2022-06-08 16:02:00|49.54|47.14|49.57|47.17|49.57|47.17|49.51|47.11|0
1654704130000|2022-06-08 16:02:10|49.54|47.14|49.57|47.17|49.68|47.28|49.54|47.14|0
1654704140000|2022-06-08 16:02:20|49.73|47.33|49.79|47.39|49.79|47.39|49.73|47.33|0
1654704150000|2022-06-08 16:02:30|49.84|47.44|49.79|47.39|49.9|47.5|49.79|47.39|0
1654704160000|2022-06-08 16:02:40|49.73|47.33|49.68|47.28|49.73|47.33|49.68|47.28|0
1654704170000|2022-06-08 16:02:50|49.62|47.22|49.9|47.5|49.9|47.5|49.62|47.22|0
1654704180000|2022-06-08 16:03:00|50.01|47.61|49.95|47.55|50.06|47.66|49.95|47.55|0
1654704190000|2022-06-08 16:03:10|50.01|47.61|50.01|47.61|50.06|47.66|50.01|47.61|0
1654704200000|2022-06-08 16:03:20|50.09|47.69|50.01|47.61|50.17|47.77|50.01|47.61|0
1654704210000|2022-06-08 16:03:30|49.95|47.55|49.79|47.39|49.95|47.55|49.79|47.39|0
1654704220000|2022-06-08 16:03:40|49.73|47.33|49.65|47.25|49.76|47.36|49.65|47.25|0
1654704230000|2022-06-08 16:03:50|49.62|47.22|49.62|47.22|49.68|47.28|49.57|47.17|0
1654704240000|2022-06-08 16:04:00|49.51|47.11|49.51|47.11|49.51|47.11|49.51|47.11|0
1654704250000|2022-06-08 16:04:10|49.46|47.06|49.68|47.28|49.68|47.28|49.46|47.06|0
1654704260000|2022-06-08 16:04:20|49.51|47.11|49.46|47.06|49.51|47.11|49.4|47|0
1654704270000|2022-06-08 16:04:30|49.57|47.17|49.46|47.06|49.57|47.17|49.46|47.06|0
1654704280000|2022-06-08 16:04:40|49.51|47.11|49.46|47.06|49.51|47.11|49.46|47.06|0
1654704290000|2022-06-08 16:04:50|49.4|47|49.4|47|49.46|47.06|49.4|47|0
1654704300000|2022-06-08 16:05:00|49.29|46.89|49.35|46.95|49.35|46.95|49.29|46.89|0
1654704310000|2022-06-08 16:05:10|49.4|47|49.4|47|49.46|47.06|49.4|47|0
1654704320000|2022-06-08 16:05:20|49.19|46.79|49.19|46.79|49.19|46.79|49.13|46.73|0
1654704330000|2022-06-08 16:05:30|49.13|46.73|49.08|46.68|49.13|46.73|49.08|46.68|0
1654704340000|2022-06-08 16:05:40|49.02|46.62|48.91|46.51|49.02|46.62|48.91|46.51|0
1654704350000|2022-06-08 16:05:50|48.86|46.46|48.7|46.3|48.86|46.46|48.7|46.3|0
1654704360000|2022-06-08 16:06:00|48.75|46.35|48.26|45.86|48.75|46.35|48.26|45.86|0
1654704370000|2022-06-08 16:06:10|48.37|45.97|48.64|46.24|48.75|46.35|48.37|45.97|0
1654704380000|2022-06-08 16:06:20|48.59|46.19|48.7|46.3|48.7|46.3|48.59|46.19|0
1654704390000|2022-06-08 16:06:30|48.75|46.35|48.86|46.46|48.86|46.46|48.75|46.35|0
1654704400000|2022-06-08 16:06:40|48.97|46.57|48.97|46.57|48.97|46.57|48.86|46.46|0
1654704410000|2022-06-08 16:06:50|49.02|46.62|49.08|46.68|49.08|46.68|48.97|46.57|0
1654704420000|2022-06-08 16:07:00|49.05|46.65|48.97|46.57|49.05|46.65|48.97|46.57|0
1654704430000|2022-06-08 16:07:10|48.86|46.46|48.61|46.21|48.86|46.46|48.61|46.21|0
1654704440000|2022-06-08 16:07:20|48.59|46.19|48.75|46.35|48.75|46.35|48.59|46.19|0
1654704450000|2022-06-08 16:07:30|48.7|46.3|48.7|46.3|48.7|46.3|48.7|46.3|0
1654704460000|2022-06-08 16:07:40|48.64|46.24|48.75|46.35|48.75|46.35|48.64|46.24|0
1654704470000|2022-06-08 16:07:50|48.91|46.51|48.86|46.46|48.91|46.51|48.8|46.4|0
1654704480000|2022-06-08 16:08:00|48.91|46.51|48.86|46.46|48.91|46.51|48.86|46.46|0
1654704490000|2022-06-08 16:08:10|48.78|46.38|48.72|46.32|48.86|46.46|48.72|46.32|0
1654704500000|2022-06-08 16:08:20|48.75|46.35|48.7|46.3|48.75|46.35|48.64|46.24|0
1654704510000|2022-06-08 16:08:30|48.64|46.24|48.67|46.27|48.67|46.27|48.64|46.24|0
1654704520000|2022-06-08 16:08:40|48.59|46.19|48.53|46.13|48.59|46.19|48.48|46.08|0
1654704530000|2022-06-08 16:08:50|48.61|46.21|48.64|46.24|48.64|46.24|48.59|46.19|0
1654704540000|2022-06-08 16:09:00|48.59|46.19|48.43|46.03|48.64|46.24|48.43|46.03|0
1654704550000|2022-06-08 16:09:10|48.48|46.08|48.64|46.24|48.64|46.24|48.48|46.08|0
1654704560000|2022-06-08 16:09:20|48.69|46.29|48.86|46.46|48.86|46.46|48.69|46.29|0
1654704570000|2022-06-08 16:09:30|48.8|46.4|48.86|46.46|48.86|46.46|48.8|46.4|0
1654704580000|2022-06-08 16:09:40|48.91|46.51|48.86|46.46|48.91|46.51|48.8|46.4|0
1654704590000|2022-06-08 16:09:50|48.91|46.51|48.86|46.46|48.91|46.51|48.75|46.35|0
1654704600000|2022-06-08 16:10:00|48.97|46.57|49.02|46.62|49.02|46.62|48.75|46.35|0
1654704610000|2022-06-08 16:10:10|48.97|46.57|48.97|46.57|48.97|46.57|48.97|46.57|0
1654704620000|2022-06-08 16:10:20|49.02|46.62|48.91|46.51|49.02|46.62|48.91|46.51|0
1654704630000|2022-06-08 16:10:30|48.86|46.46|48.75|46.35|48.86|46.46|48.75|46.35|0
1654704640000|2022-06-08 16:10:40|48.86|46.46|48.86|46.46|48.86|46.46|48.75|46.35|0
1654704650000|2022-06-08 16:10:50|48.97|46.57|48.97|46.57|49.02|46.62|48.91|46.51|0
1654704660000|2022-06-08 16:11:00|48.91|46.51|49.02|46.62|49.07|46.67|48.91|46.51|0
1654704670000|2022-06-08 16:11:10|49.07|46.67|49.13|46.73|49.13|46.73|49.07|46.67|0
1654704680000|2022-06-08 16:11:20|49.07|46.67|48.97|46.57|49.07|46.67|48.97|46.57|0
1654704690000|2022-06-08 16:11:30|48.94|46.54|48.91|46.51|48.97|46.57|48.86|46.46|0
1654704700000|2022-06-08 16:11:40|49.02|46.62|49.02|46.62|49.07|46.67|48.97|46.57|0
1654704710000|2022-06-08 16:11:50|48.94|46.54|48.91|46.51|48.96|46.56|48.91|46.51|0
1654704720000|2022-06-08 16:12:00|49.07|46.67|48.91|46.51|49.07|46.67|48.86|46.46|0
1654704730000|2022-06-08 16:12:10|48.86|46.46|48.96|46.56|48.96|46.56|48.86|46.46|0
1654704740000|2022-06-08 16:12:20|49.02|46.62|49.02|46.62|49.02|46.62|48.96|46.56|0
1654704750000|2022-06-08 16:12:30|48.96|46.56|48.96|46.56|49.07|46.67|48.96|46.56|0
1654704760000|2022-06-08 16:12:40|49.02|46.62|48.91|46.51|49.02|46.62|48.91|46.51|0
1654704770000|2022-06-08 16:12:50|49.07|46.67|48.91|46.51|49.07|46.67|48.91|46.51|0
1654704780000|2022-06-08 16:13:00|48.8|46.4|48.91|46.51|48.91|46.51|48.75|46.35|0
1654704790000|2022-06-08 16:13:10|49.13|46.73|49.18|46.78|49.18|46.78|49.1|46.7|0
1654704800000|2022-06-08 16:13:20|49.13|46.73|49.18|46.78|49.18|46.78|49.07|46.67|0
1654704810000|2022-06-08 16:13:30|49.15|46.75|49.07|46.67|49.15|46.75|49.07|46.67|0
1654704820000|2022-06-08 16:13:40|49.13|46.73|49.35|46.95|49.35|46.95|49.13|46.73|0
1654704830000|2022-06-08 16:13:50|49.29|46.89|49.29|46.89|49.29|46.89|49.24|46.84|0
1654704840000|2022-06-08 16:14:00|49.24|46.84|49.35|46.95|49.35|46.95|49.24|46.84|0
1654704850000|2022-06-08 16:14:10|49.18|46.78|49.18|46.78|49.18|46.78|49.13|46.73|0
1654704860000|2022-06-08 16:14:20|49.24|46.84|49.35|46.95|49.35|46.95|49.24|46.84|0
1654704870000|2022-06-08 16:14:30|49.32|46.92|49.24|46.84|49.32|46.92|49.18|46.78|0
1654704880000|2022-06-08 16:14:40|49.29|46.89|49.29|46.89|49.35|46.95|49.26|46.86|0
1654704890000|2022-06-08 16:14:50|49.35|46.95|49.24|46.84|49.35|46.95|49.24|46.84|0
1654704900000|2022-06-08 16:15:00|49.29|46.89|49.13|46.73|49.29|46.89|49.13|46.73|0
1654704910000|2022-06-08 16:15:10|49.02|46.62|49.07|46.67|49.07|46.67|49.02|46.62|0
1654704920000|2022-06-08 16:15:20|49.13|46.73|48.99|46.59|49.13|46.73|48.96|46.56|0
1654704930000|2022-06-08 16:15:30|49.02|46.62|48.85|46.45|49.02|46.62|48.85|46.45|0
1654704940000|2022-06-08 16:15:40|48.91|46.51|49.07|46.67|49.07|46.67|48.91|46.51|0
1654704950000|2022-06-08 16:15:50|48.96|46.56|48.96|46.56|49.13|46.73|48.96|46.56|0
1654704960000|2022-06-08 16:16:00|48.91|46.51|49.02|46.62|49.02|46.62|48.91|46.51|0
1654704970000|2022-06-08 16:16:10|49.07|46.67|49.07|46.67|49.07|46.67|48.96|46.56|0
1654704980000|2022-06-08 16:16:20|49.02|46.62|48.91|46.51|49.02|46.62|48.91|46.51|0
1654704990000|2022-06-08 16:16:30|49.02|46.62|49.02|46.62|49.02|46.62|49.02|46.62|0
1654705000000|2022-06-08 16:16:40|49.07|46.67|49.18|46.78|49.18|46.78|49.07|46.67|0
1654705010000|2022-06-08 16:16:50|49.24|46.84|49.18|46.78|49.24|46.84|49.18|46.78|0
1654705020000|2022-06-08 16:17:00|49.07|46.67|49.13|46.73|49.13|46.73|49.07|46.67|0
1654705030000|2022-06-08 16:17:10|49.07|46.67|49.13|46.73|49.18|46.78|49.07|46.67|0
1654705040000|2022-06-08 16:17:20|49.07|46.67|49.13|46.73|49.13|46.73|49.07|46.67|0
1654705050000|2022-06-08 16:17:30|49.07|46.67|49.07|46.67|49.13|46.73|49.07|46.67|0
1654705060000|2022-06-08 16:17:40|49.02|46.62|49.07|46.67|49.07|46.67|48.96|46.56|0
1654705070000|2022-06-08 16:17:50|48.91|46.51|48.8|46.4|48.91|46.51|48.75|46.35|0
1654705080000|2022-06-08 16:18:00|48.96|46.56|49.02|46.62|49.02|46.62|48.96|46.56|0
1654705090000|2022-06-08 16:18:10|48.91|46.51|48.8|46.4|48.91|46.51|48.8|46.4|0
1654705100000|2022-06-08 16:18:20|48.75|46.35|48.42|46.02|48.75|46.35|48.42|46.02|0
1654705110000|2022-06-08 16:18:30|48.5|46.1|48.58|46.18|48.58|46.18|48.5|46.1|0
1654705120000|2022-06-08 16:18:40|48.61|46.21|48.75|46.35|48.75|46.35|48.61|46.21|0
1654705130000|2022-06-08 16:18:50|48.69|46.29|48.91|46.51|48.91|46.51|48.64|46.24|0
1654705140000|2022-06-08 16:19:00|48.96|46.56|48.96|46.56|49.07|46.67|48.96|46.56|0
1654705150000|2022-06-08 16:19:10|49.02|46.62|49.18|46.78|49.18|46.78|49.02|46.62|0
1654705160000|2022-06-08 16:19:20|49.13|46.73|49.07|46.67|49.13|46.73|49.07|46.67|0
1654705170000|2022-06-08 16:19:30|49.02|46.62|49.02|46.62|49.07|46.67|49.02|46.62|0
1654705180000|2022-06-08 16:19:40|49.12|46.72|49.12|46.72|49.12|46.72|49.07|46.67|0
1654705190000|2022-06-08 16:19:50|49.15|46.75|49.07|46.67|49.15|46.75|49.07|46.67|0
1654705200000|2022-06-08 16:20:00|49.18|46.78|49.23|46.83|49.23|46.83|49.18|46.78|0
1654705210000|2022-06-08 16:20:10|49.12|46.72|49.07|46.67|49.12|46.72|49.07|46.67|0
1654705220000|2022-06-08 16:20:20|48.96|46.56|48.96|46.56|48.96|46.56|48.91|46.51|0
1654705230000|2022-06-08 16:20:30|48.8|46.4|48.8|46.4|48.85|46.45|48.8|46.4|0
1654705240000|2022-06-08 16:20:40|48.85|46.45|48.69|46.29|48.85|46.45|48.69|46.29|0
1654705250000|2022-06-08 16:20:50|48.58|46.18|48.74|46.34|48.74|46.34|48.58|46.18|0
1654705260000|2022-06-08 16:21:00|48.47|46.07|48.39|45.99|48.47|46.07|48.37|45.97|0
1654705270000|2022-06-08 16:21:10|48.42|46.02|48.2|45.8|48.42|46.02|48.2|45.8|0
1654705280000|2022-06-08 16:21:20|48.42|46.02|48.2|45.8|48.42|46.02|48.15|45.75|0
1654705290000|2022-06-08 16:21:30|48.15|45.75|48.15|45.75|48.2|45.8|48.15|45.75|0
1654705300000|2022-06-08 16:21:40|48.07|45.67|48.37|45.97|48.37|45.97|48.07|45.67|0
1654705310000|2022-06-08 16:21:50|48.26|45.86|48.04|45.64|48.26|45.86|48.04|45.64|0
1654705320000|2022-06-08 16:22:00|47.94|45.54|47.72|45.32|47.94|45.54|47.67|45.27|0
1654705330000|2022-06-08 16:22:10|47.7|45.3|47.83|45.43|47.83|45.43|47.7|45.3|0
1654705340000|2022-06-08 16:22:20|47.88|45.48|47.99|45.59|47.99|45.59|47.88|45.48|0
1654705350000|2022-06-08 16:22:30|47.94|45.54|47.94|45.54|47.94|45.54|47.94|45.54|0
1654705360000|2022-06-08 16:22:40|48.1|45.7|48.15|45.75|48.2|45.8|48.1|45.7|0
1654705370000|2022-06-08 16:22:50|48.04|45.64|48.1|45.7|48.15|45.75|48.04|45.64|0
1654705380000|2022-06-08 16:23:00|48.15|45.75|48.1|45.7|48.26|45.86|48.1|45.7|0
1654705390000|2022-06-08 16:23:10|48.04|45.64|47.85|45.45|48.04|45.64|47.85|45.45|0
1654705400000|2022-06-08 16:23:20|47.78|45.38|47.62|45.22|47.78|45.38|47.62|45.22|0
1654705410000|2022-06-08 16:23:30|47.56|45.16|47.56|45.16|47.56|45.16|47.51|45.11|0
1654705420000|2022-06-08 16:23:40|47.51|45.11|47.78|45.38|47.78|45.38|47.51|45.11|0
1654705430000|2022-06-08 16:23:50|47.72|45.32|47.62|45.22|47.72|45.32|47.62|45.22|0
1654705440000|2022-06-08 16:24:00|47.48|45.08|47.4|45|47.51|45.11|47.4|45|0
1654705450000|2022-06-08 16:24:10|47.46|45.06|47.35|44.95|47.46|45.06|47.35|44.95|0
1654705460000|2022-06-08 16:24:20|47.4|45|47.51|45.11|47.51|45.11|47.4|45|0
1654705470000|2022-06-08 16:24:30|47.4|45|47.72|45.32|47.72|45.32|47.4|45|0
1654705480000|2022-06-08 16:24:40|47.67|45.27|47.62|45.22|47.67|45.27|47.62|45.22|0
1654705490000|2022-06-08 16:24:50|47.72|45.32|47.72|45.32|47.72|45.32|47.62|45.22|0
1654705500000|2022-06-08 16:25:00|47.78|45.38|47.62|45.22|47.78|45.38|47.62|45.22|0
1654705510000|2022-06-08 16:25:10|47.46|45.06|47.46|45.06|47.46|45.06|47.46|45.06|0
1654705520000|2022-06-08 16:25:20|47.4|45|47.4|45|47.51|45.11|47.4|45|0
1654705530000|2022-06-08 16:25:30|47.35|44.95|47.35|44.95|47.35|44.95|47.3|44.9|0
1654705540000|2022-06-08 16:25:40|47.3|44.9|47.19|44.79|47.3|44.9|47.19|44.79|0
1654705550000|2022-06-08 16:25:50|47.09|44.69|47.19|44.79|47.19|44.79|47.09|44.69|0
1654705560000|2022-06-08 16:26:00|47.14|44.74|47.3|44.9|47.3|44.9|47.14|44.74|0
1654705570000|2022-06-08 16:26:10|47.35|44.95|47.46|45.06|47.46|45.06|47.35|44.95|0
1654705580000|2022-06-08 16:26:20|47.4|45|47.4|45|47.4|45|47.35|44.95|0
1654705590000|2022-06-08 16:26:30|47.35|44.95|47.3|44.9|47.4|45|47.3|44.9|0
1654705600000|2022-06-08 16:26:40|47.24|44.84|46.82|44.42|47.24|44.84|46.82|44.42|0
1654705610000|2022-06-08 16:26:50|46.66|44.26|46.69|44.29|46.69|44.29|46.66|44.26|0
1654705620000|2022-06-08 16:27:00|46.61|44.21|46.66|44.26|46.72|44.32|46.61|44.21|0
1654705630000|2022-06-08 16:27:10|46.56|44.16|46.32|43.92|46.56|44.16|46.32|43.92|0
1654705640000|2022-06-08 16:27:20|46.3|43.9|46.25|43.85|46.3|43.9|46.14|43.74|0
1654705650000|2022-06-08 16:27:30|46.3|43.9|46.35|43.95|46.35|43.95|46.3|43.9|0
1654705660000|2022-06-08 16:27:40|46.25|43.85|46.09|43.69|46.25|43.85|46.09|43.69|0
1654705670000|2022-06-08 16:27:50|46.14|43.74|46.3|43.9|46.35|43.95|46.14|43.74|0
1654705680000|2022-06-08 16:28:00|46.25|43.85|46.14|43.74|46.25|43.85|46.09|43.69|0
1654705690000|2022-06-08 16:28:10|46.19|43.79|46.4|44|46.4|44|46.19|43.79|0
1654705700000|2022-06-08 16:28:20|46.35|43.95|46.4|44|46.51|44.11|46.35|43.95|0
1654705710000|2022-06-08 16:28:30|46.43|44.03|46.56|44.16|46.56|44.16|46.35|43.95|0
1654705720000|2022-06-08 16:28:40|46.61|44.21|46.82|44.42|46.82|44.42|46.61|44.21|0
1654705730000|2022-06-08 16:28:50|46.61|44.21|46.77|44.37|46.77|44.37|46.61|44.21|0
1654705740000|2022-06-08 16:29:00|46.66|44.26|46.87|44.47|46.87|44.47|46.66|44.26|0
1654705750000|2022-06-08 16:29:10|46.82|44.42|46.87|44.47|46.87|44.47|46.82|44.42|0
1654705760000|2022-06-08 16:29:20|46.98|44.58|46.93|44.53|46.98|44.58|46.93|44.53|0
1654705770000|2022-06-08 16:29:30|46.87|44.47|46.93|44.53|46.93|44.53|46.87|44.47|0
1654705780000|2022-06-08 16:29:40|46.98|44.58|47.03|44.63|47.03|44.63|46.87|44.47|0
1654705790000|2022-06-08 16:29:50|46.98|44.58|47.19|44.79|47.19|44.79|46.98|44.58|0
1654705800000|2022-06-08 16:30:00|47.14|44.74|47.19|44.79|47.19|44.79|47.03|44.63|0
1654705810000|2022-06-08 16:30:10|47.03|44.63|47.03|44.63|47.14|44.74|47.03|44.63|0
1654705820000|2022-06-08 16:30:20|47.14|44.74|46.82|44.42|47.14|44.74|46.82|44.42|0
1654705830000|2022-06-08 16:30:30|46.87|44.47|46.87|44.47|46.93|44.53|46.87|44.47|0
1654705840000|2022-06-08 16:30:40|46.93|44.53|46.87|44.47|46.98|44.58|46.87|44.47|0
1654705850000|2022-06-08 16:30:50|46.9|44.5|46.87|44.47|46.9|44.5|46.87|44.47|0
1654705860000|2022-06-08 16:31:00|46.77|44.37|46.72|44.32|46.82|44.42|46.72|44.32|0
1654705870000|2022-06-08 16:31:10|46.66|44.26|46.72|44.32|46.72|44.32|46.66|44.26|0
1654705880000|2022-06-08 16:31:20|46.66|44.26|46.77|44.37|46.77|44.37|46.66|44.26|0
1654705890000|2022-06-08 16:31:30|46.66|44.26|46.66|44.26|46.72|44.32|46.66|44.26|0
1654705900000|2022-06-08 16:31:40|46.77|44.37|46.61|44.21|46.77|44.37|46.61|44.21|0
1654705910000|2022-06-08 16:31:50|46.56|44.16|46.51|44.11|46.56|44.16|46.51|44.11|0
1654705920000|2022-06-08 16:32:00|46.45|44.05|46.3|43.9|46.45|44.05|46.3|43.9|0
1654705930000|2022-06-08 16:32:10|46.35|43.95|46.4|44|46.45|44.05|46.3|43.9|0
1654705940000|2022-06-08 16:32:20|46.24|43.84|46.3|43.9|46.3|43.9|46.24|43.84|0
1654705950000|2022-06-08 16:32:30|46.24|43.84|46.24|43.84|46.24|43.84|46.19|43.79|0
1654705960000|2022-06-08 16:32:40|46.19|43.79|46.14|43.74|46.24|43.84|46.14|43.74|0
1654705970000|2022-06-08 16:32:50|46.09|43.69|45.88|43.48|46.09|43.69|45.88|43.48|0
1654705980000|2022-06-08 16:33:00|45.57|43.17|45.47|43.07|45.57|43.17|45.47|43.07|0
1654705990000|2022-06-08 16:33:10|45.52|43.12|45.37|42.97|45.55|43.15|45.37|42.97|0
1654706000000|2022-06-08 16:33:20|45.42|43.02|45.47|43.07|45.52|43.12|45.42|43.02|0
1654706010000|2022-06-08 16:33:30|45.32|42.92|45.31|42.91|45.37|42.97|45.31|42.91|0
1654706020000|2022-06-08 16:33:40|45.26|42.86|45.37|42.97|45.37|42.97|45.16|42.76|0
1654706030000|2022-06-08 16:33:50|45.42|43.02|45.42|43.02|45.47|43.07|45.42|43.02|0
1654706040000|2022-06-08 16:34:00|45.31|42.91|45.21|42.81|45.31|42.91|45.11|42.71|0
1654706050000|2022-06-08 16:34:10|45.26|42.86|45.26|42.86|45.26|42.86|45.21|42.81|0
1654706060000|2022-06-08 16:34:20|45.31|42.91|45.52|43.12|45.52|43.12|45.31|42.91|0
1654706070000|2022-06-08 16:34:30|45.57|43.17|45.57|43.17|45.62|43.22|45.57|43.17|0
1654706080000|2022-06-08 16:34:40|45.62|43.22|45.67|43.27|45.73|43.33|45.62|43.22|0
1654706090000|2022-06-08 16:34:50|45.57|43.17|45.57|43.17|45.62|43.22|45.57|43.17|0
1654706100000|2022-06-08 16:35:00|45.62|43.22|45.37|42.97|45.62|43.22|45.37|42.97|0
1654706110000|2022-06-08 16:35:10|45.26|42.86|45.37|42.97|45.37|42.97|45.26|42.86|0
1654706120000|2022-06-08 16:35:20|45.47|43.07|45.62|43.22|45.62|43.22|45.47|43.07|0
1654706130000|2022-06-08 16:35:30|45.52|43.12|45.62|43.22|45.62|43.22|45.52|43.12|0
1654706140000|2022-06-08 16:35:40|45.67|43.27|45.47|43.07|45.67|43.27|45.47|43.07|0
1654706150000|2022-06-08 16:35:50|45.37|42.97|45.57|43.17|45.57|43.17|45.37|42.97|0
1654706160000|2022-06-08 16:36:00|45.42|43.02|45.37|42.97|45.42|43.02|45.37|42.97|0
1654706170000|2022-06-08 16:36:10|45.26|42.86|45.31|42.91|45.31|42.91|45.26|42.86|0
1654706180000|2022-06-08 16:36:20|45.37|42.97|45.42|43.02|45.42|43.02|45.37|42.97|0
1654706190000|2022-06-08 16:36:30|45.47|43.07|45.31|42.91|45.47|43.07|45.31|42.91|0
1654706200000|2022-06-08 16:36:40|45.37|42.97|45.42|43.02|45.42|43.02|45.36|42.96|0
1654706210000|2022-06-08 16:36:50|45.47|43.07|45.34|42.94|45.47|43.07|45.34|42.94|0
1654706220000|2022-06-08 16:37:00|45.31|42.91|45.21|42.81|45.31|42.91|45.21|42.81|0
1654706230000|2022-06-08 16:37:10|45.16|42.76|45.01|42.61|45.16|42.76|45.01|42.61|0
1654706240000|2022-06-08 16:37:20|44.96|42.56|44.96|42.56|45.01|42.61|44.96|42.56|0
1654706250000|2022-06-08 16:37:30|45.01|42.61|45.21|42.81|45.21|42.81|45.01|42.61|0
1654706260000|2022-06-08 16:37:40|45.11|42.71|45.16|42.76|45.16|42.76|45.11|42.71|0
1654706270000|2022-06-08 16:37:50|45.11|42.71|45.21|42.81|45.21|42.81|45.11|42.71|0
1654706280000|2022-06-08 16:38:00|45.16|42.76|44.9|42.5|45.16|42.76|44.9|42.5|0
1654706290000|2022-06-08 16:38:10|44.96|42.56|44.8|42.4|44.96|42.56|44.8|42.4|0
1654706300000|2022-06-08 16:38:20|44.83|42.43|44.8|42.4|44.9|42.5|44.8|42.4|0
1654706310000|2022-06-08 16:38:30|44.85|42.45|44.75|42.35|44.9|42.5|44.75|42.35|0
1654706320000|2022-06-08 16:38:40|44.8|42.4|44.85|42.45|44.85|42.45|44.8|42.4|0
1654706330000|2022-06-08 16:38:50|44.96|42.56|44.9|42.5|44.96|42.56|44.9|42.5|0
1654706340000|2022-06-08 16:39:00|44.85|42.45|44.7|42.3|44.85|42.45|44.7|42.3|0
1654706350000|2022-06-08 16:39:10|44.6|42.2|44.55|42.15|44.6|42.2|44.5|42.1|0
1654706360000|2022-06-08 16:39:20|44.5|42.1|44.5|42.1|44.55|42.15|44.5|42.1|0
1654706370000|2022-06-08 16:39:30|44.15|41.75|44.05|41.65|44.15|41.75|44.05|41.65|0
1654706380000|2022-06-08 16:39:40|44.1|41.7|43.85|41.45|44.1|41.7|43.85|41.45|0
1654706390000|2022-06-08 16:39:50|43.8|41.4|43.65|41.25|43.8|41.4|43.65|41.25|0
1654706400000|2022-06-08 16:40:00|43.6|41.2|43.65|41.25|43.7|41.3|43.6|41.2|0
1654706410000|2022-06-08 16:40:10|43.75|41.35|43.95|41.55|43.95|41.55|43.75|41.35|0
1654706420000|2022-06-08 16:40:20|43.9|41.5|43.9|41.5|43.9|41.5|43.9|41.5|0
1654706430000|2022-06-08 16:40:30|44.05|41.65|44|41.6|44.05|41.65|44|41.6|0
1654706440000|2022-06-08 16:40:40|44.05|41.65|44|41.6|44.05|41.65|44|41.6|0
1654706450000|2022-06-08 16:40:50|43.95|41.55|43.8|41.4|43.95|41.55|43.75|41.35|0
1654706460000|2022-06-08 16:41:00|43.77|41.37|43.95|41.55|43.95|41.55|43.77|41.37|0
1654706470000|2022-06-08 16:41:10|43.85|41.45|43.84|41.44|43.85|41.45|43.8|41.4|0
1654706480000|2022-06-08 16:41:20|43.89|41.49|43.89|41.49|43.94|41.54|43.89|41.49|0
1654706490000|2022-06-08 16:41:30|43.94|41.54|43.94|41.54|43.94|41.54|43.94|41.54|0
1654706500000|2022-06-08 16:41:40|43.89|41.49|43.84|41.44|43.89|41.49|43.84|41.44|0
1654706510000|2022-06-08 16:41:50|43.79|41.39|43.74|41.34|43.84|41.44|43.74|41.34|0
1654706520000|2022-06-08 16:42:00|43.79|41.39|43.55|41.15|43.79|41.39|43.55|41.15|0
1654706530000|2022-06-08 16:42:10|43.45|41.05|43.5|41.1|43.55|41.15|43.45|41.05|0
1654706540000|2022-06-08 16:42:20|43.45|41.05|43.45|41.05|43.45|41.05|43.35|40.95|0
1654706550000|2022-06-08 16:42:30|43.4|41|43.3|40.9|43.4|41|43.3|40.9|0
1654706560000|2022-06-08 16:42:40|43.35|40.95|43.45|41.05|43.45|41.05|43.3|40.9|0
1654706570000|2022-06-08 16:42:50|43.5|41.1|43.5|41.1|43.5|41.1|43.5|41.1|0
1654706580000|2022-06-08 16:43:00|43.55|41.15|43.25|40.85|43.55|41.15|43.25|40.85|0
1654706590000|2022-06-08 16:43:10|43.2|40.8|43.15|40.75|43.2|40.8|43.1|40.7|0
1654706600000|2022-06-08 16:43:20|43.05|40.65|43|40.6|43.05|40.65|43|40.6|0
1654706610000|2022-06-08 16:43:30|42.95|40.55|43|40.6|43|40.6|42.95|40.55|0
1654706620000|2022-06-08 16:43:40|43.05|40.65|43.45|41.05|43.45|41.05|43.05|40.65|0
1654706630000|2022-06-08 16:43:50|43.5|41.1|43.4|41|43.64|41.24|43.4|41|0
1654706640000|2022-06-08 16:44:00|43.3|40.9|43.05|40.65|43.3|40.9|43.05|40.65|0
1654706650000|2022-06-08 16:44:10|43.1|40.7|43.25|40.85|43.25|40.85|43.05|40.65|0
1654706660000|2022-06-08 16:44:20|43.15|40.75|43.1|40.7|43.2|40.8|43.1|40.7|0
1654706670000|2022-06-08 16:44:30|43.15|40.75|42.95|40.55|43.15|40.75|42.95|40.55|0
1654706680000|2022-06-08 16:44:40|42.76|40.36|42.8|40.4|42.8|40.4|42.76|40.36|0
1654706690000|2022-06-08 16:44:50|42.76|40.36|42.56|40.16|42.76|40.36|42.56|40.16|0
1654706700000|2022-06-08 16:45:00|42.51|40.11|42.56|40.16|42.56|40.16|42.51|40.11|0
1654706710000|2022-06-08 16:45:10|42.51|40.11|42.46|40.06|42.51|40.11|42.41|40.01|0
1654706720000|2022-06-08 16:45:20|42.41|40.01|42.61|40.21|42.61|40.21|42.41|40.01|0
1654706730000|2022-06-08 16:45:30|42.76|40.36|42.66|40.26|42.8|40.4|42.66|40.26|0
1654706740000|2022-06-08 16:45:40|42.75|40.35|42.51|40.11|42.75|40.35|42.51|40.11|0
1654706750000|2022-06-08 16:45:50|42.41|40.01|42.51|40.11|42.51|40.11|42.41|40.01|0
1654706760000|2022-06-08 16:46:00|42.32|39.92|42.27|39.87|42.32|39.92|42.22|39.82|0
1654706770000|2022-06-08 16:46:10|42.32|39.92|42.36|39.96|42.36|39.96|42.32|39.92|0
1654706780000|2022-06-08 16:46:20|42.51|40.11|42.51|40.11|42.51|40.11|42.46|40.06|0
1654706790000|2022-06-08 16:46:30|42.56|40.16|42.75|40.35|42.75|40.35|42.56|40.16|0
1654706800000|2022-06-08 16:46:40|42.85|40.45|42.95|40.55|42.95|40.55|42.85|40.45|0
1654706810000|2022-06-08 16:46:50|42.9|40.5|42.8|40.4|42.9|40.5|42.8|40.4|0
1654706820000|2022-06-08 16:47:00|42.75|40.35|42.75|40.35|42.8|40.4|42.75|40.35|0
1654706830000|2022-06-08 16:47:10|42.9|40.5|42.9|40.5|42.95|40.55|42.85|40.45|0
1654706840000|2022-06-08 16:47:20|43|40.6|43.05|40.65|43.05|40.65|42.95|40.55|0
1654706850000|2022-06-08 16:47:30|43.1|40.7|43.2|40.8|43.2|40.8|43.05|40.65|0
1654706860000|2022-06-08 16:47:40|43.25|40.85|43.3|40.9|43.3|40.9|43.25|40.85|0
1654706870000|2022-06-08 16:47:50|43.35|40.95|43.44|41.04|43.44|41.04|43.35|40.95|0
1654706880000|2022-06-08 16:48:00|43.54|41.14|43.44|41.04|43.54|41.14|43.44|41.04|0
1654706890000|2022-06-08 16:48:10|43.49|41.09|43.44|41.04|43.59|41.19|43.44|41.04|0
1654706900000|2022-06-08 16:48:20|43.39|40.99|43.49|41.09|43.49|41.09|43.39|40.99|0
1654706910000|2022-06-08 16:48:30|43.44|41.04|43.64|41.24|43.64|41.24|43.44|41.04|0
1654706920000|2022-06-08 16:48:40|43.59|41.19|43.64|41.24|43.67|41.27|43.59|41.19|0
1654706930000|2022-06-08 16:48:50|43.59|41.19|43.64|41.24|43.64|41.24|43.59|41.19|0
1654706940000|2022-06-08 16:49:00|43.69|41.29|43.49|41.09|43.69|41.29|43.49|41.09|0
1654706950000|2022-06-08 16:49:10|43.54|41.14|43.59|41.19|43.59|41.19|43.54|41.14|0
1654706960000|2022-06-08 16:49:20|43.69|41.29|43.59|41.19|43.69|41.29|43.49|41.09|0
1654706970000|2022-06-08 16:49:30|43.64|41.24|43.74|41.34|43.74|41.34|43.64|41.24|0
1654706980000|2022-06-08 16:49:40|43.64|41.24|43.79|41.39|43.79|41.39|43.64|41.24|0
1654706990000|2022-06-08 16:49:50|43.82|41.42|43.74|41.34|43.82|41.42|43.64|41.24|0
1654707000000|2022-06-08 16:50:00|43.69|41.29|43.64|41.24|43.74|41.34|43.54|41.14|0
1654707010000|2022-06-08 16:50:10|43.69|41.29|43.69|41.29|43.74|41.34|43.69|41.29|0
1654707020000|2022-06-08 16:50:20|43.59|41.19|43.64|41.24|43.69|41.29|43.59|41.19|0
1654707030000|2022-06-08 16:50:30|43.59|41.19|43.69|41.29|43.69|41.29|43.59|41.19|0
1654707040000|2022-06-08 16:50:40|43.74|41.34|43.54|41.14|43.74|41.34|43.54|41.14|0
1654707050000|2022-06-08 16:50:50|43.59|41.19|43.54|41.14|43.59|41.19|43.54|41.14|0
1654707060000|2022-06-08 16:51:00|43.59|41.19|43.54|41.14|43.74|41.34|43.49|41.09|0
1654707070000|2022-06-08 16:51:10|43.49|41.09|43.67|41.27|43.67|41.27|43.49|41.09|0
1654707080000|2022-06-08 16:51:20|43.79|41.39|43.69|41.29|43.79|41.39|43.69|41.29|0
1654707090000|2022-06-08 16:51:30|43.74|41.34|43.79|41.39|43.84|41.44|43.74|41.34|0
1654707100000|2022-06-08 16:51:40|43.84|41.44|43.84|41.44|43.84|41.44|43.84|41.44|0
1654707110000|2022-06-08 16:51:50|43.79|41.39|43.74|41.34|43.79|41.39|43.74|41.34|0
1654707120000|2022-06-08 16:52:00|43.79|41.39|43.84|41.44|43.84|41.44|43.74|41.34|0
1654707130000|2022-06-08 16:52:10|42.16|39.76|43.46|41.06|43.46|41.06|42.16|39.76|0
1654707140000|2022-06-08 16:52:20|44.06|41.66|43.91|41.51|44.06|41.66|43.91|41.51|0
1654707150000|2022-06-08 16:52:30|43.76|41.36|43.71|41.31|43.76|41.36|43.66|41.26|0
1654707160000|2022-06-08 16:52:40|43.76|41.36|43.71|41.31|43.76|41.36|43.71|41.31|0
1654707170000|2022-06-08 16:52:50|43.91|41.51|43.96|41.56|43.96|41.56|43.86|41.46|0
1654707180000|2022-06-08 16:53:00|44.11|41.71|43.76|41.36|44.11|41.71|43.76|41.36|0
1654707190000|2022-06-08 16:53:10|43.86|41.46|43.96|41.56|44.01|41.61|43.86|41.46|0
1654707200000|2022-06-08 16:53:20|44.01|41.61|44.01|41.61|44.01|41.61|43.96|41.56|0
1654707210000|2022-06-08 16:53:30|43.91|41.51|43.96|41.56|44.01|41.61|43.91|41.51|0
1654707220000|2022-06-08 16:53:40|43.91|41.51|43.86|41.46|43.91|41.51|43.81|41.41|0
1654707230000|2022-06-08 16:53:50|43.91|41.51|44.01|41.61|44.01|41.61|43.91|41.51|0
1654707240000|2022-06-08 16:54:00|43.96|41.56|44.06|41.66|44.06|41.66|43.96|41.56|0
1654707250000|2022-06-08 16:54:10|44.11|41.71|43.76|41.36|44.11|41.71|43.76|41.36|0
1654707260000|2022-06-08 16:54:20|43.81|41.41|43.81|41.41|43.86|41.46|43.81|41.41|0
1654707270000|2022-06-08 16:54:30|43.66|41.26|43.86|41.46|43.86|41.46|43.66|41.26|0
1654707280000|2022-06-08 16:54:40|43.91|41.51|43.86|41.46|43.91|41.51|43.86|41.46|0
1654707290000|2022-06-08 16:54:50|43.91|41.51|43.91|41.51|43.91|41.51|43.86|41.46|0
1654707300000|2022-06-08 16:55:00|43.86|41.46|43.71|41.31|43.91|41.51|43.71|41.31|0
1654707310000|2022-06-08 16:55:10|43.76|41.36|43.76|41.36|43.76|41.36|43.66|41.26|0
1654707320000|2022-06-08 16:55:20|43.81|41.41|43.86|41.46|43.86|41.46|43.76|41.36|0
1654707330000|2022-06-08 16:55:30|43.76|41.36|43.76|41.36|43.76|41.36|43.71|41.31|0
1654707340000|2022-06-08 16:55:40|43.78|41.38|43.71|41.31|43.78|41.38|43.71|41.31|0
1654707350000|2022-06-08 16:55:50|43.66|41.26|43.71|41.31|43.71|41.31|43.63|41.23|0
1654707360000|2022-06-08 16:56:00|43.76|41.36|43.81|41.41|43.86|41.46|43.76|41.36|0
1654707370000|2022-06-08 16:56:10|43.76|41.36|43.86|41.46|43.86|41.46|43.71|41.31|0
1654707380000|2022-06-08 16:56:20|43.91|41.51|43.91|41.51|44.01|41.61|43.91|41.51|0
1654707390000|2022-06-08 16:56:30|44.01|41.61|44.06|41.66|44.06|41.66|43.96|41.56|0
1654707400000|2022-06-08 16:56:40|44.11|41.71|44.06|41.66|44.21|41.81|44.06|41.66|0
1654707410000|2022-06-08 16:56:50|44.11|41.71|44.21|41.81|44.21|41.81|44.11|41.71|0
1654707420000|2022-06-08 16:57:00|44.16|41.76|44.26|41.86|44.26|41.86|44.16|41.76|0
1654707430000|2022-06-08 16:57:10|44.16|41.76|44.06|41.66|44.16|41.76|44.06|41.66|0
1654707440000|2022-06-08 16:57:20|43.86|41.46|43.86|41.46|43.86|41.46|43.76|41.36|0
1654707450000|2022-06-08 16:57:30|43.81|41.41|43.91|41.51|43.91|41.51|43.76|41.36|0
1654707460000|2022-06-08 16:57:40|44.01|41.61|43.91|41.51|44.01|41.61|43.91|41.51|0
1654707470000|2022-06-08 16:57:50|43.96|41.56|44.06|41.66|44.06|41.66|43.96|41.56|0
1654707480000|2022-06-08 16:58:00|44.01|41.61|43.96|41.56|44.01|41.61|43.91|41.51|0
1654707490000|2022-06-08 16:58:10|43.91|41.51|43.96|41.56|43.96|41.56|43.91|41.51|0
1654707500000|2022-06-08 16:58:20|43.98|41.58|43.91|41.51|44.01|41.61|43.91|41.51|0
1654707510000|2022-06-08 16:58:30|43.96|41.56|43.96|41.56|44.01|41.61|43.96|41.56|0
1654707520000|2022-06-08 16:58:40|43.91|41.51|44.11|41.71|44.11|41.71|43.91|41.51|0
1654707530000|2022-06-08 16:58:50|44.06|41.66|44.11|41.71|44.11|41.71|44.06|41.66|0
1654707540000|2022-06-08 16:59:00|44.21|41.81|44.56|42.16|44.56|42.16|44.21|41.81|0
1654707550000|2022-06-08 16:59:10|44.61|42.21|44.51|42.11|44.61|42.21|44.51|42.11|0
1654707560000|2022-06-08 16:59:20|44.36|41.96|44.51|42.11|44.51|42.11|44.36|41.96|0
1654707570000|2022-06-08 16:59:30|44.56|42.16|44.61|42.21|44.61|42.21|44.56|42.16|0
1654707580000|2022-06-08 16:59:40|44.56|42.16|44.56|42.16|44.56|42.16|44.56|42.16|0
1654707600000|2022-06-08 17:00:00|44.61|42.21|44.51|42.11|44.61|42.21|44.36|41.96|0
1654707610000|2022-06-08 17:00:10|44.56|42.16|44.31|41.91|44.56|42.16|44.26|41.86|0
1654707620000|2022-06-08 17:00:20|44.36|41.96|44.11|41.71|44.36|41.96|44.11|41.71|0
1654707630000|2022-06-08 17:00:30|44.06|41.66|44.26|41.86|44.26|41.86|44.06|41.66|0
1654707640000|2022-06-08 17:00:40|44.31|41.91|44.13|41.73|44.36|41.96|44.13|41.73|0
1654707650000|2022-06-08 17:00:50|44.16|41.76|44.21|41.81|44.21|41.81|44.16|41.76|0
1654707660000|2022-06-08 17:01:00|44.06|41.66|44.01|41.61|44.06|41.66|43.91|41.51|0
1654707670000|2022-06-08 17:01:10|43.96|41.56|43.86|41.46|44.11|41.71|43.86|41.46|0
1654707680000|2022-06-08 17:01:20|43.91|41.51|43.81|41.41|43.91|41.51|43.81|41.41|0
1654707690000|2022-06-08 17:01:30|43.76|41.36|43.61|41.21|43.76|41.36|43.61|41.21|0
1654707700000|2022-06-08 17:01:40|43.56|41.16|43.51|41.11|43.56|41.16|43.48|41.08|0
1654707710000|2022-06-08 17:01:50|43.56|41.16|43.66|41.26|43.66|41.26|43.56|41.16|0
1654707720000|2022-06-08 17:02:00|43.61|41.21|43.46|41.06|43.61|41.21|43.46|41.06|0
1654707730000|2022-06-08 17:02:10|43.51|41.11|43.31|40.91|43.51|41.11|43.31|40.91|0
1654707740000|2022-06-08 17:02:20|43.26|40.86|43.16|40.76|43.26|40.86|43.16|40.76|0
1654707750000|2022-06-08 17:02:30|42.97|40.57|42.97|40.57|43.02|40.62|42.92|40.52|0
1654707760000|2022-06-08 17:02:40|43.02|40.62|43.16|40.76|43.16|40.76|43.02|40.62|0
1654707770000|2022-06-08 17:02:50|43.14|40.74|43.41|41.01|43.41|41.01|43.14|40.74|0
1654707780000|2022-06-08 17:03:00|43.36|40.96|43.26|40.86|43.51|41.11|43.26|40.86|0
1654707790000|2022-06-08 17:03:10|43.21|40.81|43.06|40.66|43.21|40.81|43.06|40.66|0
1654707800000|2022-06-08 17:03:20|43.11|40.71|43.16|40.76|43.26|40.86|43.11|40.71|0
1654707810000|2022-06-08 17:03:30|43.21|40.81|43.16|40.76|43.21|40.81|43.11|40.71|0
1654707820000|2022-06-08 17:03:40|43.11|40.71|43.16|40.76|43.24|40.84|43.11|40.71|0
1654707830000|2022-06-08 17:03:50|43.21|40.81|43.41|41.01|43.41|41.01|43.21|40.81|0
1654707840000|2022-06-08 17:04:00|43.46|41.06|43.66|41.26|43.66|41.26|43.46|41.06|0
1654707850000|2022-06-08 17:04:10|43.71|41.31|43.46|41.06|43.71|41.31|43.46|41.06|0
1654707860000|2022-06-08 17:04:20|43.66|41.26|43.71|41.31|43.71|41.31|43.61|41.21|0
1654707870000|2022-06-08 17:04:30|43.66|41.26|43.56|41.16|43.71|41.31|43.56|41.16|0
1654707880000|2022-06-08 17:04:40|43.46|41.06|43.16|40.76|43.46|41.06|43.16|40.76|0
1654707890000|2022-06-08 17:04:50|43.26|40.86|43.21|40.81|43.26|40.86|43.21|40.81|0
1654707900000|2022-06-08 17:05:00|43.11|40.71|43.06|40.66|43.16|40.76|43.06|40.66|0
1654707910000|2022-06-08 17:05:10|43.01|40.61|43.26|40.86|43.26|40.86|43.01|40.61|0
1654707920000|2022-06-08 17:05:20|43.16|40.76|43.21|40.81|43.21|40.81|43.11|40.71|0
1654707930000|2022-06-08 17:05:30|43.16|40.76|43.36|40.96|43.36|40.96|43.16|40.76|0
1654707940000|2022-06-08 17:05:40|43.31|40.91|43.46|41.06|43.46|41.06|43.26|40.86|0
1654707950000|2022-06-08 17:05:50|43.36|40.96|43.31|40.91|43.36|40.96|43.31|40.91|0
1654707960000|2022-06-08 17:06:00|43.36|40.96|43.26|40.86|43.36|40.96|43.26|40.86|0
1654707970000|2022-06-08 17:06:10|43.51|41.11|43.36|40.96|43.51|41.11|43.31|40.91|0
1654707980000|2022-06-08 17:06:20|43.41|41.01|43.31|40.91|43.46|41.06|43.31|40.91|0
1654707990000|2022-06-08 17:06:30|43.36|40.96|43.31|40.91|43.36|40.96|43.31|40.91|0
1654708000000|2022-06-08 17:06:40|43.41|41.01|43.41|41.01|43.51|41.11|43.41|41.01|0
1654708010000|2022-06-08 17:06:50|43.51|41.11|43.51|41.11|43.51|41.11|43.36|40.96|0
1654708020000|2022-06-08 17:07:00|43.66|41.26|43.86|41.46|43.86|41.46|43.66|41.26|0
1654708030000|2022-06-08 17:07:10|43.81|41.41|43.91|41.51|43.91|41.51|43.81|41.41|0
1654708040000|2022-06-08 17:07:20|43.81|41.41|43.86|41.46|43.91|41.51|43.76|41.36|0
1654708050000|2022-06-08 17:07:30|43.91|41.51|43.91|41.51|43.96|41.56|43.91|41.51|0
1654708060000|2022-06-08 17:07:40|43.86|41.46|43.96|41.56|43.96|41.56|43.76|41.36|0
1654708070000|2022-06-08 17:07:50|43.86|41.46|43.56|41.16|43.86|41.46|43.56|41.16|0
1654708080000|2022-06-08 17:08:00|43.61|41.21|43.68|41.28|43.68|41.28|43.51|41.11|0
1654708090000|2022-06-08 17:08:10|43.91|41.51|43.86|41.46|43.91|41.51|43.81|41.41|0
1654708100000|2022-06-08 17:08:20|43.96|41.56|44.06|41.66|44.06|41.66|43.91|41.51|0
1654708110000|2022-06-08 17:08:30|44.01|41.61|43.96|41.56|44.01|41.61|43.96|41.56|0
1654708120000|2022-06-08 17:08:40|43.91|41.51|43.96|41.56|43.96|41.56|43.91|41.51|0
1654708130000|2022-06-08 17:08:50|44.06|41.66|43.86|41.46|44.06|41.66|43.86|41.46|0
1654708140000|2022-06-08 17:09:00|43.81|41.41|43.95|41.55|44.06|41.66|43.81|41.41|0
1654708150000|2022-06-08 17:09:10|44.06|41.66|44.06|41.66|44.06|41.66|44|41.6|0
1654708160000|2022-06-08 17:09:20|44|41.6|43.95|41.55|44.06|41.66|43.95|41.55|0
1654708170000|2022-06-08 17:09:30|43.9|41.5|44|41.6|44|41.6|43.9|41.5|0
1654708180000|2022-06-08 17:09:40|44.16|41.76|44.16|41.76|44.21|41.81|44.16|41.76|0
1654708190000|2022-06-08 17:09:50|44.1|41.7|44.05|41.65|44.16|41.76|44.05|41.65|0
1654708200000|2022-06-08 17:10:00|44|41.6|44|41.6|44.05|41.65|44|41.6|0
1654708210000|2022-06-08 17:10:10|43.85|41.45|43.8|41.4|43.85|41.45|43.8|41.4|0
1654708220000|2022-06-08 17:10:20|43.75|41.35|43.8|41.4|43.8|41.4|43.75|41.35|0
1654708230000|2022-06-08 17:10:30|43.85|41.45|44.05|41.65|44.05|41.65|43.85|41.45|0
1654708240000|2022-06-08 17:10:40|44|41.6|43.9|41.5|44|41.6|43.9|41.5|0
1654708250000|2022-06-08 17:10:50|43.95|41.55|44.15|41.75|44.15|41.75|43.95|41.55|0
1654708260000|2022-06-08 17:11:00|44.1|41.7|44.15|41.75|44.15|41.75|43.9|41.5|0
1654708270000|2022-06-08 17:11:10|44.05|41.65|44.05|41.65|44.15|41.75|44.05|41.65|0
1654708280000|2022-06-08 17:11:20|44|41.6|43.9|41.5|44.05|41.65|43.9|41.5|0
1654708290000|2022-06-08 17:11:30|43.85|41.45|43.75|41.35|43.9|41.5|43.75|41.35|0
1654708300000|2022-06-08 17:11:40|43.65|41.25|43.63|41.23|43.65|41.25|43.63|41.23|0
1654708310000|2022-06-08 17:11:50|43.56|41.16|43.46|41.06|43.6|41.2|43.46|41.06|0
1654708320000|2022-06-08 17:12:00|43.56|41.16|43.51|41.11|43.65|41.25|43.46|41.06|0
1654708330000|2022-06-08 17:12:10|43.36|40.96|43.31|40.91|43.36|40.96|43.31|40.91|0
1654708340000|2022-06-08 17:12:20|43.26|40.86|43.31|40.91|43.36|40.96|43.26|40.86|0
1654708350000|2022-06-08 17:12:30|43.36|40.96|43.6|41.2|43.7|41.3|43.36|40.96|0
1654708360000|2022-06-08 17:12:40|43.55|41.15|43.41|41.01|43.6|41.2|43.41|41.01|0
1654708370000|2022-06-08 17:12:50|43.31|40.91|43.36|40.96|43.36|40.96|43.31|40.91|0
1654708380000|2022-06-08 17:13:00|43.26|40.86|43.01|40.61|43.26|40.86|43.01|40.61|0
1654708390000|2022-06-08 17:13:10|43.06|40.66|43.36|40.96|43.36|40.96|43.06|40.66|0
1654708400000|2022-06-08 17:13:20|43.28|40.88|43.5|41.1|43.5|41.1|43.26|40.86|0
1654708410000|2022-06-08 17:13:30|43.26|40.86|43.46|41.06|43.46|41.06|43.26|40.86|0
1654708420000|2022-06-08 17:13:40|43.36|40.96|43.5|41.1|43.5|41.1|43.36|40.96|0
1654708430000|2022-06-08 17:13:50|43.55|41.15|43.55|41.15|43.55|41.15|43.5|41.1|0
1654708440000|2022-06-08 17:14:00|43.7|41.3|43.6|41.2|43.73|41.33|43.6|41.2|0
1654708450000|2022-06-08 17:14:10|43.55|41.15|43.5|41.1|43.55|41.15|43.5|41.1|0
1654708460000|2022-06-08 17:14:20|43.65|41.25|43.5|41.1|43.65|41.25|43.5|41.1|0
1654708470000|2022-06-08 17:14:30|43.45|41.05|43.5|41.1|43.5|41.1|43.45|41.05|0
1654708480000|2022-06-08 17:14:40|43.6|41.2|43.65|41.25|43.7|41.3|43.55|41.15|0
1654708490000|2022-06-08 17:14:50|43.55|41.15|43.7|41.3|43.7|41.3|43.55|41.15|0
1654708500000|2022-06-08 17:15:00|43.65|41.25|43.41|41.01|43.65|41.25|43.41|41.01|0
1654708510000|2022-06-08 17:15:10|43.5|41.1|43.7|41.3|43.7|41.3|43.45|41.05|0
1654708520000|2022-06-08 17:15:20|43.85|41.45|43.85|41.45|43.85|41.45|43.85|41.45|0
1654708530000|2022-06-08 17:15:30|43.8|41.4|43.78|41.38|43.8|41.4|43.78|41.38|0
1654708540000|2022-06-08 17:15:40|43.7|41.3|43.55|41.15|43.7|41.3|43.55|41.15|0
1654708550000|2022-06-08 17:15:50|43.5|41.1|43.31|40.91|43.55|41.15|43.31|40.91|0
1654708560000|2022-06-08 17:16:00|43.36|40.96|43.36|40.96|43.4|41|43.31|40.91|0
1654708570000|2022-06-08 17:16:10|43.26|40.86|43.31|40.91|43.31|40.91|43.26|40.86|0
1654708580000|2022-06-08 17:16:20|43.36|40.96|43.36|40.96|43.36|40.96|43.26|40.86|0
1654708590000|2022-06-08 17:16:30|43.4|41|43.55|41.15|43.55|41.15|43.36|40.96|0
1654708600000|2022-06-08 17:16:40|43.65|41.25|43.7|41.3|43.7|41.3|43.65|41.25|0
1654708610000|2022-06-08 17:16:50|43.75|41.35|43.55|41.15|43.75|41.35|43.55|41.15|0
1654708620000|2022-06-08 17:17:00|43.6|41.2|43.35|40.95|43.6|41.2|43.35|40.95|0
1654708630000|2022-06-08 17:17:10|43.31|40.91|43.55|41.15|43.55|41.15|43.31|40.91|0
1654708640000|2022-06-08 17:17:20|43.6|41.2|43.53|41.13|43.6|41.2|43.45|41.05|0
1654708650000|2022-06-08 17:17:30|43.55|41.15|43.65|41.25|43.7|41.3|43.55|41.15|0
1654708660000|2022-06-08 17:17:40|43.7|41.3|43.7|41.3|43.7|41.3|43.65|41.25|0
1654708670000|2022-06-08 17:17:50|43.6|41.2|43.7|41.3|43.7|41.3|43.6|41.2|0
1654708680000|2022-06-08 17:18:00|43.85|41.45|43.9|41.5|43.9|41.5|43.8|41.4|0
1654708690000|2022-06-08 17:18:10|43.85|41.45|43.7|41.3|43.85|41.45|43.7|41.3|0
1654708700000|2022-06-08 17:18:20|43.75|41.35|43.88|41.48|43.88|41.48|43.75|41.35|0
1654708710000|2022-06-08 17:18:30|43.9|41.5|44|41.6|44|41.6|43.9|41.5|0
1654708720000|2022-06-08 17:18:40|43.93|41.53|44.05|41.65|44.05|41.65|43.93|41.53|0
1654708730000|2022-06-08 17:18:50|43.95|41.55|44.1|41.7|44.1|41.7|43.95|41.55|0
1654708740000|2022-06-08 17:19:00|44.15|41.75|44.18|41.78|44.2|41.8|44.15|41.75|0
1654708750000|2022-06-08 17:19:10|44.3|41.9|44.15|41.75|44.3|41.9|44.15|41.75|0
1654708760000|2022-06-08 17:19:20|44.18|41.78|44.2|41.8|44.25|41.85|44.15|41.75|0
1654708770000|2022-06-08 17:19:30|44.25|41.85|44.2|41.8|44.35|41.95|44.2|41.8|0
1654708780000|2022-06-08 17:19:40|44.25|41.85|44.2|41.8|44.25|41.85|44.2|41.8|0
1654708790000|2022-06-08 17:19:50|44.25|41.85|44.25|41.85|44.25|41.85|44.2|41.8|0
1654708800000|2022-06-08 17:20:00|44.1|41.7|44.05|41.65|44.1|41.7|44.05|41.65|0
1654708810000|2022-06-08 17:20:10|44|41.6|44.1|41.7|44.1|41.7|44|41.6|0
1654708820000|2022-06-08 17:20:20|44.15|41.75|44.1|41.7|44.15|41.75|44.1|41.7|0
1654708830000|2022-06-08 17:20:30|44.05|41.65|44|41.6|44.1|41.7|44|41.6|0
1654708840000|2022-06-08 17:20:40|43.9|41.5|43.8|41.4|43.9|41.5|43.8|41.4|0
1654708850000|2022-06-08 17:20:50|43.85|41.45|43.75|41.35|43.85|41.45|43.75|41.35|0
1654708860000|2022-06-08 17:21:00|43.67|41.27|43.6|41.2|43.7|41.3|43.6|41.2|0
1654708870000|2022-06-08 17:21:10|43.65|41.25|43.6|41.2|43.65|41.25|43.6|41.2|0
1654708880000|2022-06-08 17:21:20|43.7|41.3|43.75|41.35|43.85|41.45|43.7|41.3|0
1654708890000|2022-06-08 17:21:30|43.7|41.3|43.8|41.4|43.9|41.5|43.7|41.3|0
1654708900000|2022-06-08 17:21:40|43.7|41.3|43.8|41.4|43.8|41.4|43.7|41.3|0
1654708910000|2022-06-08 17:21:50|43.75|41.35|43.87|41.47|43.87|41.47|43.75|41.35|0
1654708920000|2022-06-08 17:22:00|44|41.6|43.8|41.4|44|41.6|43.8|41.4|0
1654708930000|2022-06-08 17:22:10|43.85|41.45|43.85|41.45|43.85|41.45|43.75|41.35|0
1654708940000|2022-06-08 17:22:20|43.8|41.4|43.7|41.3|43.8|41.4|43.7|41.3|0
1654708950000|2022-06-08 17:22:30|43.75|41.35|43.6|41.2|43.75|41.35|43.6|41.2|0
1654708960000|2022-06-08 17:22:40|43.7|41.3|43.8|41.4|43.85|41.45|43.7|41.3|0
1654708970000|2022-06-08 17:22:50|43.75|41.35|43.75|41.35|43.75|41.35|43.7|41.3|0
1654708980000|2022-06-08 17:23:00|43.65|41.25|43.8|41.4|43.9|41.5|43.65|41.25|0
1654708990000|2022-06-08 17:23:10|43.85|41.45|43.9|41.5|43.9|41.5|43.85|41.45|0
1654709000000|2022-06-08 17:23:20|43.85|41.45|43.9|41.5|43.9|41.5|43.8|41.4|0
1654709010000|2022-06-08 17:23:30|43.95|41.55|43.85|41.45|43.95|41.55|43.8|41.4|0
1654709020000|2022-06-08 17:23:40|43.75|41.35|43.75|41.35|43.8|41.4|43.75|41.35|0
1654709030000|2022-06-08 17:23:50|43.62|41.22|43.7|41.3|43.7|41.3|43.6|41.2|0
1654709040000|2022-06-08 17:24:00|43.5|41.1|43.5|41.1|43.6|41.2|43.5|41.1|0
1654709050000|2022-06-08 17:24:10|43.55|41.15|43.5|41.1|43.6|41.2|43.5|41.1|0
1654709060000|2022-06-08 17:24:20|43.55|41.15|43.5|41.1|43.55|41.15|43.45|41.05|0
1654709070000|2022-06-08 17:24:30|43.45|41.05|43.45|41.05|43.5|41.1|43.45|41.05|0
1654709080000|2022-06-08 17:24:40|43.55|41.15|43.55|41.15|43.55|41.15|43.5|41.1|0
1654709090000|2022-06-08 17:24:50|43.5|41.1|43.55|41.15|43.55|41.15|43.5|41.1|0
1654709100000|2022-06-08 17:25:00|43.65|41.25|43.75|41.35|43.75|41.35|43.6|41.2|0
1654709110000|2022-06-08 17:25:10|43.65|41.25|43.5|41.1|43.65|41.25|43.5|41.1|0
1654709120000|2022-06-08 17:25:20|43.35|40.95|43.3|40.9|43.35|40.95|43.3|40.9|0
1654709130000|2022-06-08 17:25:30|43.25|40.85|43.15|40.75|43.25|40.85|43.15|40.75|0
1654709140000|2022-06-08 17:25:40|43.06|40.66|43.2|40.8|43.2|40.8|43.06|40.66|0
1654709150000|2022-06-08 17:25:50|43.1|40.7|42.86|40.46|43.1|40.7|42.86|40.46|0
1654709160000|2022-06-08 17:26:00|42.91|40.51|42.96|40.56|42.96|40.56|42.91|40.51|0
1654709170000|2022-06-08 17:26:10|43.06|40.66|43.1|40.7|43.1|40.7|43.01|40.61|0
1654709180000|2022-06-08 17:26:20|43.06|40.66|43.2|40.8|43.25|40.85|43.06|40.66|0
1654709190000|2022-06-08 17:26:30|43.1|40.7|43.01|40.61|43.1|40.7|43.01|40.61|0
1654709200000|2022-06-08 17:26:40|43.15|40.75|43.4|41|43.4|41|43.15|40.75|0
1654709210000|2022-06-08 17:26:50|43.25|40.85|43.25|40.85|43.3|40.9|43.25|40.85|0
1654709220000|2022-06-08 17:27:00|43.4|41|43.02|40.62|43.4|41|43.02|40.62|0
1654709230000|2022-06-08 17:27:10|43.06|40.66|43.06|40.66|43.06|40.66|43.06|40.66|0
1654709240000|2022-06-08 17:27:20|43.11|40.71|43.02|40.62|43.11|40.71|43.02|40.62|0
1654709250000|2022-06-08 17:27:30|43.06|40.66|42.82|40.42|43.06|40.66|42.82|40.42|0
1654709260000|2022-06-08 17:27:40|42.92|40.52|42.92|40.52|42.92|40.52|42.87|40.47|0
1654709270000|2022-06-08 17:27:50|42.97|40.57|43.02|40.62|43.02|40.62|42.97|40.57|0
1654709280000|2022-06-08 17:28:00|43.11|40.71|43.21|40.81|43.21|40.81|43.11|40.71|0
1654709290000|2022-06-08 17:28:10|43.16|40.76|43.11|40.71|43.16|40.76|43.06|40.66|0
1654709300000|2022-06-08 17:28:20|43.06|40.66|43.11|40.71|43.11|40.71|43.06|40.66|0
1654709310000|2022-06-08 17:28:30|42.92|40.52|42.82|40.42|42.92|40.52|42.82|40.42|0
1654709320000|2022-06-08 17:28:40|42.77|40.37|42.72|40.32|42.77|40.37|42.72|40.32|0
1654709330000|2022-06-08 17:28:50|42.67|40.27|42.57|40.17|42.67|40.27|42.57|40.17|0
1654709340000|2022-06-08 17:29:00|42.52|40.12|42.57|40.17|42.57|40.17|42.52|40.12|0
1654709350000|2022-06-08 17:29:10|42.62|40.22|42.57|40.17|42.62|40.22|42.57|40.17|0
1654709360000|2022-06-08 17:29:20|42.62|40.22|42.77|40.37|42.79|40.39|42.62|40.22|0
1654709370000|2022-06-08 17:29:30|42.82|40.42|42.52|40.12|42.82|40.42|42.52|40.12|0
1654709380000|2022-06-08 17:29:40|42.47|40.07|42.47|40.07|42.47|40.07|42.47|40.07|0
1654709390000|2022-06-08 17:29:50|42.52|40.12|42.47|40.07|42.52|40.12|42.47|40.07|0
1654709400000|2022-06-08 17:30:00|42.43|40.03|42.18|39.78|42.43|40.03|42.18|39.78|0
1654709410000|2022-06-08 17:30:10|42.13|39.73|42.35|39.95|42.35|39.95|42.13|39.73|0
1654709420000|2022-06-08 17:30:20|42.38|39.98|42.45|40.05|42.52|40.12|42.38|39.98|0
1654709430000|2022-06-08 17:30:30|42.43|40.03|42.13|39.73|42.43|40.03|42.13|39.73|0
1654709440000|2022-06-08 17:30:40|42.18|39.78|41.7|39.3|42.18|39.78|41.7|39.3|0
1654709450000|2022-06-08 17:30:50|41.55|39.15|41.51|39.11|41.55|39.15|41.41|39.01|0
1654709460000|2022-06-08 17:31:00|41.46|39.06|41.41|39.01|41.46|39.06|41.32|38.92|0
1654709470000|2022-06-08 17:31:10|41.32|38.92|41.22|38.82|41.32|38.92|41.22|38.82|0
1654709480000|2022-06-08 17:31:20|41.27|38.87|41.32|38.92|41.32|38.92|41.22|38.82|0
1654709490000|2022-06-08 17:31:30|41.41|39.01|41.6|39.2|41.7|39.3|41.41|39.01|0
1654709500000|2022-06-08 17:31:40|41.55|39.15|41.36|38.96|41.55|39.15|41.32|38.92|0
1654709510000|2022-06-08 17:31:50|41.32|38.92|41.27|38.87|41.32|38.92|41.27|38.87|0
1654709520000|2022-06-08 17:32:00|41.22|38.82|41.27|38.87|41.36|38.96|41.22|38.82|0
1654709530000|2022-06-08 17:32:10|41.36|38.96|41.51|39.11|41.55|39.15|41.36|38.96|0
1654709540000|2022-06-08 17:32:20|41.55|39.15|41.6|39.2|41.63|39.23|41.55|39.15|0
1654709550000|2022-06-08 17:32:30|41.55|39.15|41.36|38.96|41.55|39.15|41.36|38.96|0
1654709560000|2022-06-08 17:32:40|41.31|38.91|41.22|38.82|41.31|38.91|41.22|38.82|0
1654709570000|2022-06-08 17:32:50|41.17|38.77|41.17|38.77|41.22|38.82|41.17|38.77|0
1654709580000|2022-06-08 17:33:00|41.12|38.72|41.22|38.82|41.22|38.82|41.12|38.72|0
1654709590000|2022-06-08 17:33:10|41.17|38.77|41.17|38.77|41.22|38.82|41.17|38.77|0
1654709600000|2022-06-08 17:33:20|41.12|38.72|41.12|38.72|41.17|38.77|41.12|38.72|0
1654709610000|2022-06-08 17:33:30|41.08|38.68|41.03|38.63|41.08|38.68|41.03|38.63|0
1654709620000|2022-06-08 17:33:40|41.12|38.72|41.12|38.72|41.12|38.72|41.12|38.72|0
1654709630000|2022-06-08 17:33:50|41.17|38.77|41.08|38.68|41.17|38.77|41.08|38.68|0
1654709640000|2022-06-08 17:34:00|41.03|38.63|40.98|38.58|41.03|38.63|40.98|38.58|0
1654709650000|2022-06-08 17:34:10|41.08|38.68|40.98|38.58|41.08|38.68|40.98|38.58|0
1654709660000|2022-06-08 17:34:20|40.93|38.53|40.98|38.58|40.98|38.58|40.91|38.51|0
1654709670000|2022-06-08 17:34:30|41.03|38.63|41.12|38.72|41.12|38.72|41.03|38.63|0
1654709680000|2022-06-08 17:34:40|41.17|38.77|41.36|38.96|41.36|38.96|41.17|38.77|0
1654709690000|2022-06-08 17:34:50|41.41|39.01|41.31|38.91|41.41|39.01|41.31|38.91|0
1654709700000|2022-06-08 17:35:00|41.36|38.96|41.17|38.77|41.36|38.96|41.17|38.77|0
1654709710000|2022-06-08 17:35:10|41.27|38.87|41.17|38.77|41.31|38.91|41.17|38.77|0
1654709720000|2022-06-08 17:35:20|41.12|38.72|41.08|38.68|41.17|38.77|41.08|38.68|0
1654709730000|2022-06-08 17:35:30|41.03|38.63|41.03|38.63|41.08|38.68|41.03|38.63|0
1654709740000|2022-06-08 17:35:40|40.93|38.53|40.84|38.44|40.93|38.53|40.84|38.44|0
1654709750000|2022-06-08 17:35:50|40.89|38.49|40.93|38.53|40.93|38.53|40.84|38.44|0
1654709760000|2022-06-08 17:36:00|40.98|38.58|40.84|38.44|40.98|38.58|40.79|38.39|0
1654709770000|2022-06-08 17:36:10|40.93|38.53|40.98|38.58|41.03|38.63|40.93|38.53|0
1654709780000|2022-06-08 17:36:20|40.93|38.53|41.03|38.63|41.03|38.63|40.93|38.53|0
1654709790000|2022-06-08 17:36:30|41.07|38.67|40.98|38.58|41.07|38.67|40.98|38.58|0
1654709800000|2022-06-08 17:36:40|40.93|38.53|40.93|38.53|40.93|38.53|40.93|38.53|0
1654709810000|2022-06-08 17:36:50|40.98|38.58|40.98|38.58|40.98|38.58|40.93|38.53|0
1654709820000|2022-06-08 17:37:00|41.03|38.63|40.98|38.58|41.03|38.63|40.98|38.58|0
1654709830000|2022-06-08 17:37:10|40.93|38.53|40.93|38.53|40.98|38.58|40.93|38.53|0
1654709840000|2022-06-08 17:37:20|40.84|38.44|40.79|38.39|40.84|38.44|40.74|38.34|0
1654709850000|2022-06-08 17:37:30|40.7|38.3|40.65|38.25|40.7|38.3|40.6|38.2|0
1654709860000|2022-06-08 17:37:40|40.55|38.15|40.7|38.3|40.7|38.3|40.55|38.15|0
1654709870000|2022-06-08 17:37:50|40.65|38.25|40.55|38.15|40.65|38.25|40.55|38.15|0
1654709880000|2022-06-08 17:38:00|40.51|38.11|40.48|38.08|40.51|38.11|40.46|38.06|0
1654709890000|2022-06-08 17:38:10|40.41|38.01|40.41|38.01|40.41|38.01|40.37|37.97|0
1654709900000|2022-06-08 17:38:20|40.46|38.06|40.46|38.06|40.46|38.06|40.46|38.06|0
1654709910000|2022-06-08 17:38:30|40.41|38.01|40.37|37.97|40.46|38.06|40.37|37.97|0
1654709920000|2022-06-08 17:38:40|40.32|37.92|40.32|37.92|40.37|37.97|40.32|37.92|0
1654709930000|2022-06-08 17:38:50|40.29|37.89|40.32|37.92|40.32|37.92|40.27|37.87|0
1654709940000|2022-06-08 17:39:00|40.37|37.97|40.51|38.11|40.51|38.11|40.37|37.97|0
1654709950000|2022-06-08 17:39:10|40.46|38.06|40.37|37.97|40.51|38.11|40.37|37.97|0
1654709960000|2022-06-08 17:39:20|40.27|37.87|40.27|37.87|40.32|37.92|40.27|37.87|0
1654709970000|2022-06-08 17:39:30|40.41|38.01|40.41|38.01|40.46|38.06|40.41|38.01|0
1654709980000|2022-06-08 17:39:40|40.37|37.97|40.41|38.01|40.41|38.01|40.37|37.97|0
1654709990000|2022-06-08 17:39:50|40.37|37.97|40.32|37.92|40.46|38.06|40.32|37.92|0
1654710000000|2022-06-08 17:40:00|40.27|37.87|40.36|37.96|40.36|37.96|40.27|37.87|0
1654710010000|2022-06-08 17:40:10|40.34|37.94|40.32|37.92|40.41|38.01|40.32|37.92|0
1654710020000|2022-06-08 17:40:20|40.27|37.87|40.36|37.96|40.36|37.96|40.27|37.87|0
1654710030000|2022-06-08 17:40:30|40.32|37.92|40.36|37.96|40.36|37.96|40.32|37.92|0
1654710040000|2022-06-08 17:40:40|40.32|37.92|40.6|38.2|40.6|38.2|40.32|37.92|0
1654710050000|2022-06-08 17:40:50|40.65|38.25|40.79|38.39|40.79|38.39|40.65|38.25|0
1654710060000|2022-06-08 17:41:00|40.84|38.44|41.22|38.82|41.22|38.82|40.84|38.44|0
1654710070000|2022-06-08 17:41:10|41.12|38.72|41.22|38.82|41.22|38.82|41.12|38.72|0
1654710080000|2022-06-08 17:41:20|41.26|38.86|41.36|38.96|41.36|38.96|41.17|38.77|0
1654710090000|2022-06-08 17:41:30|41.41|39.01|41.45|39.05|41.45|39.05|41.41|39.01|0
1654710100000|2022-06-08 17:41:40|41.41|39.01|41.31|38.91|41.45|39.05|41.31|38.91|0
1654710110000|2022-06-08 17:41:50|41.36|38.96|41.41|39.01|41.6|39.2|41.36|38.96|0
1654710120000|2022-06-08 17:42:00|41.45|39.05|41.5|39.1|41.5|39.1|41.31|38.91|0
1654710130000|2022-06-08 17:42:10|41.6|39.2|41.69|39.29|41.74|39.34|41.6|39.2|0
1654710140000|2022-06-08 17:42:20|41.65|39.25|41.45|39.05|41.65|39.25|41.45|39.05|0
1654710150000|2022-06-08 17:42:30|41.41|39.01|41.5|39.1|41.5|39.1|41.41|39.01|0
1654710160000|2022-06-08 17:42:40|41.6|39.2|41.74|39.34|41.74|39.34|41.6|39.2|0
1654710170000|2022-06-08 17:42:50|41.79|39.39|41.79|39.39|41.79|39.39|41.69|39.29|0
1654710180000|2022-06-08 17:43:00|41.84|39.44|41.74|39.34|41.84|39.44|41.69|39.29|0
1654710190000|2022-06-08 17:43:10|41.69|39.29|41.69|39.29|41.69|39.29|41.6|39.2|0
1654710200000|2022-06-08 17:43:20|41.65|39.25|41.6|39.2|41.65|39.25|41.6|39.2|0
1654710210000|2022-06-08 17:43:30|41.57|39.17|41.65|39.25|41.65|39.25|41.55|39.15|0
1654710220000|2022-06-08 17:43:40|41.69|39.29|41.74|39.34|41.74|39.34|41.69|39.29|0
1654710230000|2022-06-08 17:43:50|41.79|39.39|41.79|39.39|41.79|39.39|41.69|39.29|0
1654710240000|2022-06-08 17:44:00|41.84|39.44|41.98|39.58|41.98|39.58|41.84|39.44|0
1654710250000|2022-06-08 17:44:10|42.08|39.68|41.89|39.49|42.08|39.68|41.89|39.49|0
1654710260000|2022-06-08 17:44:20|41.84|39.44|41.84|39.44|41.93|39.53|41.84|39.44|0
1654710270000|2022-06-08 17:44:30|41.79|39.39|41.93|39.53|41.93|39.53|41.79|39.39|0
1654710280000|2022-06-08 17:44:40|41.89|39.49|42.03|39.63|42.03|39.63|41.89|39.49|0
1654710290000|2022-06-08 17:44:50|41.93|39.53|42.03|39.63|42.03|39.63|41.89|39.49|0
1654710300000|2022-06-08 17:45:00|41.89|39.49|41.98|39.58|42.03|39.63|41.89|39.49|0
1654710310000|2022-06-08 17:45:10|42.08|39.68|42.13|39.73|42.13|39.73|42.08|39.68|0
1654710320000|2022-06-08 17:45:20|42.18|39.78|42.13|39.73|42.18|39.78|42.13|39.73|0
1654710330000|2022-06-08 17:45:30|42.03|39.63|41.93|39.53|42.08|39.68|41.93|39.53|0
1654710340000|2022-06-08 17:45:40|41.79|39.39|41.69|39.29|41.79|39.39|41.69|39.29|0
1654710350000|2022-06-08 17:45:50|41.65|39.25|41.65|39.25|41.69|39.29|41.65|39.25|0
1654710360000|2022-06-08 17:46:00|41.69|39.29|41.74|39.34|41.74|39.34|41.65|39.25|0
1654710370000|2022-06-08 17:46:10|41.89|39.49|41.89|39.49|41.89|39.49|41.89|39.49|0
1654710380000|2022-06-08 17:46:20|41.93|39.53|41.98|39.58|42.03|39.63|41.89|39.49|0
1654710390000|2022-06-08 17:46:30|41.93|39.53|41.89|39.49|41.93|39.53|41.84|39.44|0
1654710400000|2022-06-08 17:46:40|41.93|39.53|42.13|39.73|42.13|39.73|41.93|39.53|0
1654710410000|2022-06-08 17:46:50|42.1|39.7|42.08|39.68|42.1|39.7|42.01|39.61|0
1654710420000|2022-06-08 17:47:00|42.22|39.82|42.42|40.02|42.42|40.02|42.22|39.82|0
1654710430000|2022-06-08 17:47:10|42.47|40.07|42.57|40.17|42.57|40.17|42.47|40.07|0
1654710440000|2022-06-08 17:47:20|42.52|40.12|42.22|39.82|42.52|40.12|42.22|39.82|0
1654710450000|2022-06-08 17:47:30|42.08|39.68|42.18|39.78|42.18|39.78|42.08|39.68|0
1654710460000|2022-06-08 17:47:40|42.27|39.87|42.22|39.82|42.27|39.87|42.22|39.82|0
1654710470000|2022-06-08 17:47:50|42.27|39.87|42.57|40.17|42.57|40.17|42.27|39.87|0
1654710480000|2022-06-08 17:48:00|42.52|40.12|42.32|39.92|42.52|40.12|42.32|39.92|0
1654710490000|2022-06-08 17:48:10|42.42|40.02|42.49|40.09|42.49|40.09|42.32|39.92|0
1654710500000|2022-06-08 17:48:20|42.59|40.19|42.57|40.17|42.59|40.19|42.57|40.17|0
1654710510000|2022-06-08 17:48:30|42.61|40.21|42.59|40.19|42.61|40.21|42.57|40.17|0
1654710520000|2022-06-08 17:48:40|42.61|40.21|42.71|40.31|42.71|40.31|42.61|40.21|0
1654710530000|2022-06-08 17:48:50|42.61|40.21|42.66|40.26|42.66|40.26|42.57|40.17|0
1654710540000|2022-06-08 17:49:00|42.71|40.31|42.52|40.12|42.71|40.31|42.42|40.02|0
1654710550000|2022-06-08 17:49:10|42.47|40.07|42.47|40.07|42.47|40.07|42.42|40.02|0
1654710560000|2022-06-08 17:49:20|42.42|40.02|42.37|39.97|42.42|40.02|42.34|39.94|0
1654710570000|2022-06-08 17:49:30|42.42|40.02|42.32|39.92|42.42|40.02|42.32|39.92|0
1654710580000|2022-06-08 17:49:40|42.37|39.97|42.25|39.85|42.37|39.97|42.25|39.85|0
1654710590000|2022-06-08 17:49:50|42.27|39.87|42.37|39.97|42.37|39.97|42.27|39.87|0
1654710600000|2022-06-08 17:50:00|42.42|40.02|42.42|40.02|42.47|40.07|42.42|40.02|0
1654710610000|2022-06-08 17:50:10|42.52|40.12|42.47|40.07|42.52|40.12|42.42|40.02|0
1654710620000|2022-06-08 17:50:20|42.52|40.12|42.61|40.21|42.61|40.21|42.52|40.12|0
1654710630000|2022-06-08 17:50:30|42.52|40.12|42.47|40.07|42.52|40.12|42.47|40.07|0
1654710640000|2022-06-08 17:50:40|42.42|40.02|42.42|40.02|42.42|40.02|42.32|39.92|0
1654710650000|2022-06-08 17:50:50|42.37|39.97|42.17|39.77|42.37|39.97|42.17|39.77|0
1654710660000|2022-06-08 17:51:00|42.13|39.73|42.17|39.77|42.17|39.77|42.13|39.73|0
1654710670000|2022-06-08 17:51:10|42.13|39.73|42.13|39.73|42.13|39.73|42.13|39.73|0
1654710680000|2022-06-08 17:51:20|42.08|39.68|42.13|39.73|42.13|39.73|42.08|39.68|0
1654710690000|2022-06-08 17:51:30|42.08|39.68|41.98|39.58|42.08|39.68|41.98|39.58|0
1654710700000|2022-06-08 17:51:40|41.93|39.53|41.74|39.34|41.93|39.53|41.74|39.34|0
1654710710000|2022-06-08 17:51:50|41.79|39.39|41.79|39.39|41.88|39.48|41.79|39.39|0
1654710720000|2022-06-08 17:52:00|41.69|39.29|41.64|39.24|41.69|39.29|41.64|39.24|0
1654710730000|2022-06-08 17:52:10|41.69|39.29|41.59|39.19|41.69|39.29|41.59|39.19|0
1654710740000|2022-06-08 17:52:20|41.64|39.24|41.59|39.19|41.64|39.24|41.5|39.1|0
1654710750000|2022-06-08 17:52:30|41.5|39.1|41.55|39.15|41.59|39.19|41.5|39.1|0
1654710760000|2022-06-08 17:52:40|41.74|39.34|41.84|39.44|41.84|39.44|41.74|39.34|0
1654710770000|2022-06-08 17:52:50|41.88|39.48|41.79|39.39|41.88|39.48|41.79|39.39|0
1654710780000|2022-06-08 17:53:00|41.88|39.48|41.84|39.44|41.88|39.48|41.79|39.39|0
1654710790000|2022-06-08 17:53:10|42.03|39.63|41.79|39.39|42.03|39.63|41.79|39.39|0
1654710800000|2022-06-08 17:53:20|41.88|39.48|42.03|39.63|42.03|39.63|41.88|39.48|0
1654710810000|2022-06-08 17:53:30|42.08|39.68|42.08|39.68|42.08|39.68|42.03|39.63|0
1654710820000|2022-06-08 17:53:40|42.13|39.73|41.98|39.58|42.13|39.73|41.98|39.58|0
1654710830000|2022-06-08 17:53:50|42.13|39.73|41.98|39.58|42.13|39.73|41.98|39.58|0
1654710840000|2022-06-08 17:54:00|42.03|39.63|42.12|39.72|42.12|39.72|42.03|39.63|0
1654710850000|2022-06-08 17:54:10|42.22|39.82|42.17|39.77|42.27|39.87|42.17|39.77|0
1654710860000|2022-06-08 17:54:20|42.27|39.87|42.12|39.72|42.27|39.87|42.12|39.72|0
1654710870000|2022-06-08 17:54:30|42.22|39.82|42.12|39.72|42.22|39.82|42.08|39.68|0
1654710880000|2022-06-08 17:54:40|42.17|39.77|42.17|39.77|42.27|39.87|42.17|39.77|0
1654710890000|2022-06-08 17:54:50|42.12|39.72|42.05|39.65|42.22|39.82|42.05|39.65|0
1654710900000|2022-06-08 17:55:00|42.08|39.68|41.98|39.58|42.08|39.68|41.88|39.48|0
1654710910000|2022-06-08 17:55:10|41.93|39.53|41.88|39.48|41.93|39.53|41.88|39.48|0
1654710920000|2022-06-08 17:55:20|41.83|39.43|41.93|39.53|41.93|39.53|41.83|39.43|0
1654710930000|2022-06-08 17:55:30|42.03|39.63|42.12|39.72|42.12|39.72|42.03|39.63|0
1654710940000|2022-06-08 17:55:40|42.08|39.68|42.17|39.77|42.22|39.82|42.08|39.68|0
1654710950000|2022-06-08 17:55:50|42.15|39.75|42.17|39.77|42.17|39.77|42.12|39.72|0
1654710960000|2022-06-08 17:56:00|42.22|39.82|42.29|39.89|42.29|39.89|42.22|39.82|0
1654710970000|2022-06-08 17:56:10|42.42|40.02|42.51|40.11|42.51|40.11|42.42|40.02|0
1654710980000|2022-06-08 17:56:20|42.56|40.16|42.66|40.26|42.66|40.26|42.51|40.11|0
1654710990000|2022-06-08 17:56:30|42.61|40.21|42.71|40.31|42.71|40.31|42.61|40.21|0
1654711000000|2022-06-08 17:56:40|42.61|40.21|42.51|40.11|42.61|40.21|42.51|40.11|0
1654711010000|2022-06-08 17:56:50|42.46|40.06|42.46|40.06|42.46|40.06|42.42|40.02|0
1654711020000|2022-06-08 17:57:00|42.51|40.11|42.56|40.16|42.61|40.21|42.51|40.11|0
1654711030000|2022-06-08 17:57:10|42.46|40.06|42.27|39.87|42.46|40.06|42.27|39.87|0
1654711040000|2022-06-08 17:57:20|42.17|39.77|42.37|39.97|42.37|39.97|42.17|39.77|0
1654711050000|2022-06-08 17:57:30|42.27|39.87|42.37|39.97|42.37|39.97|42.27|39.87|0
1654711060000|2022-06-08 17:57:40|42.32|39.92|42.17|39.77|42.32|39.92|42.17|39.77|0
1654711070000|2022-06-08 17:57:50|42.12|39.72|42.22|39.82|42.22|39.82|42.12|39.72|0
1654711080000|2022-06-08 17:58:00|42.17|39.77|42.17|39.77|42.22|39.82|42.17|39.77|0
1654711090000|2022-06-08 17:58:10|42.12|39.72|42.27|39.87|42.27|39.87|42.12|39.72|0
1654711100000|2022-06-08 17:58:20|42.22|39.82|42.12|39.72|42.22|39.82|42.07|39.67|0
1654711110000|2022-06-08 17:58:30|42.17|39.77|42.17|39.77|42.22|39.82|42.17|39.77|0
1654711120000|2022-06-08 17:58:40|42.12|39.72|42.07|39.67|42.12|39.72|42.03|39.63|0
1654711130000|2022-06-08 17:58:50|42.03|39.63|42|39.6|42.03|39.63|41.98|39.58|0
1654711140000|2022-06-08 17:59:00|41.98|39.58|41.88|39.48|41.98|39.58|41.83|39.43|0
1654711150000|2022-06-08 17:59:10|41.98|39.58|41.93|39.53|41.98|39.58|41.88|39.48|0
1654711160000|2022-06-08 17:59:20|41.88|39.48|41.88|39.48|41.93|39.53|41.88|39.48|0
1654711170000|2022-06-08 17:59:30|41.83|39.43|41.71|39.31|41.83|39.43|41.71|39.31|0
1654711180000|2022-06-08 17:59:40|41.69|39.29|41.78|39.38|41.78|39.38|41.69|39.29|0
1654711190000|2022-06-08 17:59:50|41.88|39.48|41.83|39.43|41.88|39.48|41.83|39.43|0
1654711200000|2022-06-08 18:00:00|41.74|39.34|41.88|39.48|41.88|39.48|41.74|39.34|0
1654711210000|2022-06-08 18:00:10|41.93|39.53|42|39.6|42|39.6|41.88|39.48|0
1654711220000|2022-06-08 18:00:20|41.98|39.58|42.07|39.67|42.07|39.67|41.98|39.58|0
1654711230000|2022-06-08 18:00:30|42.12|39.72|42.12|39.72|42.19|39.79|42.12|39.72|0
1654711240000|2022-06-08 18:00:40|42.07|39.67|42.12|39.72|42.12|39.72|42.03|39.63|0
1654711250000|2022-06-08 18:00:50|42.17|39.77|42.07|39.67|42.17|39.77|42.07|39.67|0
1654711260000|2022-06-08 18:01:00|42.12|39.72|42.22|39.82|42.22|39.82|42.12|39.72|0
1654711270000|2022-06-08 18:01:10|42.12|39.72|42.03|39.63|42.12|39.72|42.03|39.63|0
1654711280000|2022-06-08 18:01:20|41.98|39.58|41.88|39.48|41.98|39.58|41.88|39.48|0
1654711290000|2022-06-08 18:01:30|41.83|39.43|41.83|39.43|41.83|39.43|41.83|39.43|0
1654711300000|2022-06-08 18:01:40|41.93|39.53|41.98|39.58|41.98|39.58|41.93|39.53|0
1654711310000|2022-06-08 18:01:50|42.07|39.67|42.07|39.67|42.07|39.67|42.03|39.63|0
1654711320000|2022-06-08 18:02:00|42.12|39.72|42.17|39.77|42.17|39.77|42.07|39.67|0
1654711330000|2022-06-08 18:02:10|42.27|39.87|42.22|39.82|42.27|39.87|42.22|39.82|0
1654711340000|2022-06-08 18:02:20|42.17|39.77|42.12|39.72|42.17|39.77|42.12|39.72|0
1654711350000|2022-06-08 18:02:30|42.02|39.62|42.22|39.82|42.22|39.82|42.02|39.62|0
1654711360000|2022-06-08 18:02:40|42.41|40.01|42.27|39.87|42.41|40.01|42.27|39.87|0
1654711370000|2022-06-08 18:02:50|42.32|39.92|42.14|39.74|42.32|39.92|42.14|39.74|0
1654711380000|2022-06-08 18:03:00|42.22|39.82|42.41|40.01|42.41|40.01|42.22|39.82|0
1654711390000|2022-06-08 18:03:10|42.36|39.96|42.32|39.92|42.41|40.01|42.32|39.92|0
1654711400000|2022-06-08 18:03:20|42.46|40.06|42.51|40.11|42.51|40.11|42.46|40.06|0
1654711410000|2022-06-08 18:03:30|42.56|40.16|42.61|40.21|42.61|40.21|42.56|40.16|0
1654711420000|2022-06-08 18:03:40|42.66|40.26|42.76|40.36|42.76|40.36|42.66|40.26|0
1654711430000|2022-06-08 18:03:50|42.71|40.31|42.66|40.26|42.71|40.31|42.61|40.21|0
1654711440000|2022-06-08 18:04:00|42.56|40.16|42.36|39.96|42.56|40.16|42.36|39.96|0
1654711450000|2022-06-08 18:04:10|42.27|39.87|42.17|39.77|42.27|39.87|42.07|39.67|0
1654711460000|2022-06-08 18:04:20|42.22|39.82|42.27|39.87|42.27|39.87|42.17|39.77|0
1654711470000|2022-06-08 18:04:30|42.36|39.96|42.41|40.01|42.41|40.01|42.36|39.96|0
1654711480000|2022-06-08 18:04:40|42.36|39.96|42.22|39.82|42.36|39.96|42.22|39.82|0
1654711490000|2022-06-08 18:04:50|42.12|39.72|42.22|39.82|42.22|39.82|42.12|39.72|0
1654711500000|2022-06-08 18:05:00|42.32|39.92|42.17|39.77|42.32|39.92|42.17|39.77|0
1654711510000|2022-06-08 18:05:10|42.12|39.72|42.31|39.91|42.36|39.96|42.12|39.72|0
1654711520000|2022-06-08 18:05:20|42.27|39.87|42.12|39.72|42.27|39.87|42.12|39.72|0
1654711530000|2022-06-08 18:05:30|42.17|39.77|42.36|39.96|42.36|39.96|42.17|39.77|0
1654711540000|2022-06-08 18:05:40|42.31|39.91|42.27|39.87|42.31|39.91|42.27|39.87|0
1654711550000|2022-06-08 18:05:50|42.36|39.96|42.36|39.96|42.36|39.96|42.31|39.91|0
1654711560000|2022-06-08 18:06:00|42.41|40.01|42.27|39.87|42.41|40.01|42.22|39.82|0
1654711570000|2022-06-08 18:06:10|42.22|39.82|42.22|39.82|42.27|39.87|42.22|39.82|0
1654711580000|2022-06-08 18:06:20|42.27|39.87|42.07|39.67|42.27|39.87|42.07|39.67|0
1654711590000|2022-06-08 18:06:30|42.02|39.62|42.02|39.62|42.07|39.67|42.02|39.62|0
1654711600000|2022-06-08 18:06:40|42.07|39.67|42.31|39.91|42.31|39.91|42.07|39.67|0
1654711610000|2022-06-08 18:06:50|42.22|39.82|42.17|39.77|42.27|39.87|42.17|39.77|0
1654711620000|2022-06-08 18:07:00|42.22|39.82|42.46|40.06|42.46|40.06|42.22|39.82|0
1654711630000|2022-06-08 18:07:10|42.41|40.01|42.41|40.01|42.46|40.06|42.41|40.01|0
1654711640000|2022-06-08 18:07:20|42.36|39.96|42.51|40.11|42.51|40.11|42.31|39.91|0
1654711650000|2022-06-08 18:07:30|42.56|40.16|42.51|40.11|42.56|40.16|42.46|40.06|0
1654711660000|2022-06-08 18:07:40|42.66|40.26|42.66|40.26|42.75|40.35|42.66|40.26|0
1654711670000|2022-06-08 18:07:50|42.61|40.21|42.41|40.01|42.61|40.21|42.41|40.01|0
1654711680000|2022-06-08 18:08:00|42.31|39.91|42.31|39.91|42.31|39.91|42.27|39.87|0
1654711690000|2022-06-08 18:08:10|42.36|39.96|42.31|39.91|42.36|39.96|42.27|39.87|0
1654711700000|2022-06-08 18:08:20|42.27|39.87|42.31|39.91|42.31|39.91|42.17|39.77|0
1654711710000|2022-06-08 18:08:30|42.27|39.87|42.22|39.82|42.27|39.87|42.22|39.82|0
1654711720000|2022-06-08 18:08:40|42.17|39.77|42.12|39.72|42.17|39.77|42.12|39.72|0
1654711730000|2022-06-08 18:08:50|42.17|39.77|42.17|39.77|42.17|39.77|42.17|39.77|0
1654711740000|2022-06-08 18:09:00|42.12|39.72|42.17|39.77|42.17|39.77|42.12|39.72|0
1654711750000|2022-06-08 18:09:10|42.12|39.72|42.12|39.72|42.17|39.77|42.12|39.72|0
1654711760000|2022-06-08 18:09:20|42.17|39.77|42.17|39.77|42.22|39.82|42.17|39.77|0
1654711770000|2022-06-08 18:09:30|42.12|39.72|42.12|39.72|42.17|39.77|42.12|39.72|0
1654711780000|2022-06-08 18:09:40|42.07|39.67|41.88|39.48|42.07|39.67|41.88|39.48|0
1654711790000|2022-06-08 18:09:50|41.93|39.53|42.22|39.82|42.22|39.82|41.93|39.53|0
1654711800000|2022-06-08 18:10:00|42.26|39.86|42.26|39.86|42.31|39.91|42.22|39.82|0
1654711810000|2022-06-08 18:10:10|42.07|39.67|41.88|39.48|42.07|39.67|41.88|39.48|0
1654711820000|2022-06-08 18:10:20|41.93|39.53|41.88|39.48|42.07|39.67|41.88|39.48|0
1654711830000|2022-06-08 18:10:30|41.97|39.57|41.92|39.52|41.97|39.57|41.92|39.52|0
1654711840000|2022-06-08 18:10:40|41.88|39.48|41.88|39.48|41.92|39.52|41.83|39.43|0
1654711850000|2022-06-08 18:10:50|41.97|39.57|42.22|39.82|42.22|39.82|41.97|39.57|0
1654711860000|2022-06-08 18:11:00|42.17|39.77|42.31|39.91|42.31|39.91|42.12|39.72|0
1654711870000|2022-06-08 18:11:10|42.22|39.82|42.22|39.82|42.22|39.82|42.12|39.72|0
1654711880000|2022-06-08 18:11:20|42.31|39.91|42.41|40.01|42.41|40.01|42.26|39.86|0
1654711890000|2022-06-08 18:11:30|42.36|39.96|42.17|39.77|42.36|39.96|42.17|39.77|0
1654711900000|2022-06-08 18:11:40|42.12|39.72|42.12|39.72|42.17|39.77|42.07|39.67|0
1654711910000|2022-06-08 18:11:50|42.17|39.77|42.12|39.72|42.22|39.82|42.12|39.72|0
1654711920000|2022-06-08 18:12:00|42.17|39.77|42.41|40.01|42.41|40.01|42.17|39.77|0
1654711930000|2022-06-08 18:12:10|42.36|39.96|42.31|39.91|42.36|39.96|42.31|39.91|0
1654711940000|2022-06-08 18:12:20|42.26|39.86|42.56|40.16|42.56|40.16|42.26|39.86|0
1654711950000|2022-06-08 18:12:30|42.41|40.01|42.31|39.91|42.41|40.01|42.31|39.91|0
1654711960000|2022-06-08 18:12:40|42.36|39.96|42.26|39.86|42.36|39.96|42.26|39.86|0
1654711970000|2022-06-08 18:12:50|42.17|39.77|41.97|39.57|42.21|39.81|41.97|39.57|0
1654711980000|2022-06-08 18:13:00|42.07|39.67|42.02|39.62|42.07|39.67|42.02|39.62|0
1654711990000|2022-06-08 18:13:10|42.07|39.67|42.07|39.67|42.17|39.77|42.07|39.67|0
1654712000000|2022-06-08 18:13:20|42.02|39.62|42.02|39.62|42.07|39.67|42.02|39.62|0
1654712010000|2022-06-08 18:13:30|41.97|39.57|41.97|39.57|41.97|39.57|41.88|39.48|0
1654712020000|2022-06-08 18:13:40|41.92|39.52|41.73|39.33|41.92|39.52|41.73|39.33|0
1654712030000|2022-06-08 18:13:50|41.68|39.28|41.59|39.19|41.68|39.28|41.54|39.14|0
1654712040000|2022-06-08 18:14:00|41.49|39.09|41.63|39.23|41.63|39.23|41.49|39.09|0
1654712050000|2022-06-08 18:14:10|41.78|39.38|41.73|39.33|41.83|39.43|41.68|39.28|0
1654712060000|2022-06-08 18:14:20|42.02|39.62|42.02|39.62|42.02|39.62|42.02|39.62|0
1654712070000|2022-06-08 18:14:30|42.07|39.67|42.12|39.72|42.12|39.72|42.02|39.62|0
1654712080000|2022-06-08 18:14:40|42.07|39.67|42.12|39.72|42.17|39.77|42.07|39.67|0
1654712090000|2022-06-08 18:14:50|42.17|39.77|42.17|39.77|42.17|39.77|42.17|39.77|0
1654712100000|2022-06-08 18:15:00|42.26|39.86|42.26|39.86|42.31|39.91|42.26|39.86|0
1654712110000|2022-06-08 18:15:10|42.21|39.81|42.41|40.01|42.41|40.01|42.21|39.81|0
1654712120000|2022-06-08 18:15:20|42.26|39.86|42.31|39.91|42.31|39.91|42.21|39.81|0
1654712130000|2022-06-08 18:15:30|42.36|39.96|42.31|39.91|42.36|39.96|42.26|39.86|0
1654712140000|2022-06-08 18:15:40|42.21|39.81|42.12|39.72|42.21|39.81|42.12|39.72|0
1654712150000|2022-06-08 18:15:50|42.17|39.77|42.17|39.77|42.17|39.77|42.12|39.72|0
1654712160000|2022-06-08 18:16:00|42.12|39.72|42.07|39.67|42.12|39.72|41.97|39.57|0
1654712170000|2022-06-08 18:16:10|42.02|39.62|42.07|39.67|42.12|39.72|42.02|39.62|0
1654712180000|2022-06-08 18:16:20|42.02|39.62|42.07|39.67|42.07|39.67|41.97|39.57|0
1654712190000|2022-06-08 18:16:30|42.02|39.62|42.02|39.62|42.02|39.62|42.02|39.62|0
1654712200000|2022-06-08 18:16:40|42.12|39.72|42.07|39.67|42.12|39.72|42.07|39.67|0
1654712210000|2022-06-08 18:16:50|42.12|39.72|41.83|39.43|42.12|39.72|41.83|39.43|0
1654712220000|2022-06-08 18:17:00|41.87|39.47|41.87|39.47|41.87|39.47|41.87|39.47|0
1654712230000|2022-06-08 18:17:10|41.68|39.28|41.73|39.33|41.78|39.38|41.68|39.28|0
1654712240000|2022-06-08 18:17:20|41.63|39.23|41.87|39.47|41.87|39.47|41.63|39.23|0
1654712250000|2022-06-08 18:17:30|41.97|39.57|42.16|39.76|42.16|39.76|41.97|39.57|0
1654712260000|2022-06-08 18:17:40|42.12|39.72|41.97|39.57|42.12|39.72|41.97|39.57|0
1654712270000|2022-06-08 18:17:50|41.83|39.43|41.83|39.43|41.83|39.43|41.78|39.38|0
1654712280000|2022-06-08 18:18:00|41.73|39.33|41.63|39.23|41.73|39.33|41.58|39.18|0
1654712290000|2022-06-08 18:18:10|41.68|39.28|41.83|39.43|41.87|39.47|41.68|39.28|0
1654712300000|2022-06-08 18:18:20|41.87|39.47|41.73|39.33|41.87|39.47|41.73|39.33|0
1654712310000|2022-06-08 18:18:30|41.68|39.28|41.58|39.18|41.68|39.28|41.58|39.18|0
1654712320000|2022-06-08 18:18:40|41.54|39.14|41.44|39.04|41.54|39.14|41.44|39.04|0
1654712330000|2022-06-08 18:18:50|41.39|38.99|41.39|38.99|41.44|39.04|41.39|38.99|0
1654712340000|2022-06-08 18:19:00|41.25|38.85|41.34|38.94|41.34|38.94|41.25|38.85|0
1654712350000|2022-06-08 18:19:10|41.3|38.9|41.34|38.94|41.34|38.94|41.3|38.9|0
1654712360000|2022-06-08 18:19:20|41.54|39.14|41.46|39.06|41.54|39.14|41.46|39.06|0
1654712370000|2022-06-08 18:19:30|41.49|39.09|41.39|38.99|41.54|39.14|41.39|38.99|0
1654712380000|2022-06-08 18:19:40|41.54|39.14|41.54|39.14|41.58|39.18|41.54|39.14|0
1654712390000|2022-06-08 18:19:50|41.58|39.18|41.63|39.23|41.68|39.28|41.58|39.18|0
1654712400000|2022-06-08 18:20:00|41.58|39.18|41.68|39.28|41.68|39.28|41.54|39.14|0
1654712410000|2022-06-08 18:20:10|41.73|39.33|41.82|39.42|41.82|39.42|41.73|39.33|0
1654712420000|2022-06-08 18:20:20|41.87|39.47|41.78|39.38|41.87|39.47|41.68|39.28|0
1654712430000|2022-06-08 18:20:30|41.82|39.42|41.66|39.26|41.82|39.42|41.66|39.26|0
1654712440000|2022-06-08 18:20:40|41.58|39.18|41.49|39.09|41.58|39.18|41.44|39.04|0
1654712450000|2022-06-08 18:20:50|41.54|39.14|41.44|39.04|41.54|39.14|41.44|39.04|0
1654712460000|2022-06-08 18:21:00|41.3|38.9|41.2|38.8|41.3|38.9|41.15|38.75|0
1654712470000|2022-06-08 18:21:10|41.25|38.85|41.3|38.9|41.34|38.94|41.25|38.85|0
1654712480000|2022-06-08 18:21:20|41.2|38.8|41.25|38.85|41.25|38.85|41.2|38.8|0
1654712490000|2022-06-08 18:21:30|41.39|38.99|41.49|39.09|41.49|39.09|41.39|38.99|0
1654712500000|2022-06-08 18:21:40|41.41|39.01|41.58|39.18|41.58|39.18|41.41|39.01|0
1654712510000|2022-06-08 18:21:50|41.63|39.23|41.68|39.28|41.73|39.33|41.63|39.23|0
1654712520000|2022-06-08 18:22:00|41.63|39.23|41.78|39.38|41.78|39.38|41.63|39.23|0
1654712530000|2022-06-08 18:22:10|41.82|39.42|41.97|39.57|41.97|39.57|41.82|39.42|0
1654712540000|2022-06-08 18:22:20|41.87|39.47|41.97|39.57|41.97|39.57|41.82|39.42|0
1654712550000|2022-06-08 18:22:30|42.04|39.64|41.97|39.57|42.04|39.64|41.97|39.57|0
1654712560000|2022-06-08 18:22:40|41.92|39.52|42.11|39.71|42.11|39.71|41.92|39.52|0
1654712570000|2022-06-08 18:22:50|42.07|39.67|41.97|39.57|42.07|39.67|41.97|39.57|0
1654712580000|2022-06-08 18:23:00|41.78|39.38|41.73|39.33|41.78|39.38|41.73|39.33|0
1654712590000|2022-06-08 18:23:10|41.68|39.28|41.53|39.13|41.68|39.28|41.53|39.13|0
1654712600000|2022-06-08 18:23:20|41.44|39.04|41.68|39.28|41.68|39.28|41.44|39.04|0
1654712610000|2022-06-08 18:23:30|41.78|39.38|41.82|39.42|41.82|39.42|41.73|39.33|0
1654712620000|2022-06-08 18:23:40|41.78|39.38|41.82|39.42|41.82|39.42|41.73|39.33|0
1654712630000|2022-06-08 18:23:50|41.87|39.47|41.8|39.4|41.87|39.47|41.8|39.4|0
1654712640000|2022-06-08 18:24:00|41.73|39.33|41.78|39.38|41.82|39.42|41.63|39.23|0
1654712650000|2022-06-08 18:24:10|41.82|39.42|41.82|39.42|41.92|39.52|41.82|39.42|0
1654712660000|2022-06-08 18:24:20|41.92|39.52|41.92|39.52|41.92|39.52|41.82|39.42|0
1654712670000|2022-06-08 18:24:30|41.82|39.42|41.87|39.47|41.87|39.47|41.82|39.42|0
1654712680000|2022-06-08 18:24:40|42.06|39.66|41.82|39.42|42.06|39.66|41.82|39.42|0
1654712690000|2022-06-08 18:24:50|41.68|39.28|41.68|39.28|41.68|39.28|41.63|39.23|0
1654712700000|2022-06-08 18:25:00|41.63|39.23|41.58|39.18|41.68|39.28|41.58|39.18|0
1654712710000|2022-06-08 18:25:10|41.63|39.23|41.77|39.37|41.77|39.37|41.63|39.23|0
1654712720000|2022-06-08 18:25:20|41.87|39.47|41.82|39.42|41.92|39.52|41.82|39.42|0
1654712730000|2022-06-08 18:25:30|41.77|39.37|41.68|39.28|41.77|39.37|41.68|39.28|0
1654712740000|2022-06-08 18:25:40|41.73|39.33|41.53|39.13|41.73|39.33|41.53|39.13|0
1654712750000|2022-06-08 18:25:50|41.58|39.18|41.51|39.11|41.58|39.18|41.51|39.11|0
1654712760000|2022-06-08 18:26:00|41.53|39.13|41.53|39.13|41.53|39.13|41.53|39.13|0
1654712770000|2022-06-08 18:26:10|41.25|38.85|41.15|38.75|41.25|38.85|41.1|38.7|0
1654712780000|2022-06-08 18:26:20|41.1|38.7|41.01|38.61|41.1|38.7|40.91|38.51|0
1654712790000|2022-06-08 18:26:30|40.96|38.56|40.87|38.47|40.96|38.56|40.87|38.47|0
1654712800000|2022-06-08 18:26:40|40.96|38.56|40.91|38.51|40.96|38.56|40.91|38.51|0
1654712810000|2022-06-08 18:26:50|40.87|38.47|41.06|38.66|41.06|38.66|40.87|38.47|0
1654712820000|2022-06-08 18:27:00|41.1|38.7|40.58|38.18|41.1|38.7|40.58|38.18|0
1654712830000|2022-06-08 18:27:10|40.49|38.09|40.39|37.99|40.49|38.09|40.39|37.99|0
1654712840000|2022-06-08 18:27:20|40.35|37.95|40.54|38.14|40.58|38.18|40.35|37.95|0
1654712850000|2022-06-08 18:27:30|40.58|38.18|40.58|38.18|40.58|38.18|40.58|38.18|0
1654712860000|2022-06-08 18:27:40|40.49|38.09|40.58|38.18|40.63|38.23|40.49|38.09|0
1654712870000|2022-06-08 18:27:50|40.49|38.09|40.58|38.18|40.58|38.18|40.49|38.09|0
1654712880000|2022-06-08 18:28:00|40.3|37.9|40.02|37.62|40.3|37.9|40.02|37.62|0
1654712890000|2022-06-08 18:28:10|40.07|37.67|40.02|37.62|40.07|37.67|40.02|37.62|0
1654712900000|2022-06-08 18:28:20|40.07|37.67|40.16|37.76|40.16|37.76|39.97|37.57|0
1654712910000|2022-06-08 18:28:30|40.21|37.81|40.21|37.81|40.25|37.85|40.16|37.76|0
1654712920000|2022-06-08 18:28:40|40.25|37.85|40.3|37.9|40.3|37.9|40.25|37.85|0
1654712930000|2022-06-08 18:28:50|40.25|37.85|40.21|37.81|40.25|37.85|40.21|37.81|0
1654712940000|2022-06-08 18:29:00|40.3|37.9|40.44|38.04|40.44|38.04|40.25|37.85|0
1654712950000|2022-06-08 18:29:10|40.39|37.99|40.39|37.99|40.39|37.99|40.3|37.9|0
1654712960000|2022-06-08 18:29:20|40.44|38.04|40.68|38.28|40.68|38.28|40.44|38.04|0
1654712970000|2022-06-08 18:29:30|40.72|38.32|40.77|38.37|40.77|38.37|40.72|38.32|0
1654712980000|2022-06-08 18:29:40|40.82|38.42|40.91|38.51|40.91|38.51|40.82|38.42|0
1654712990000|2022-06-08 18:29:50|41.01|38.61|40.77|38.37|41.01|38.61|40.77|38.37|0
1654713000000|2022-06-08 18:30:00|40.68|38.28|41.05|38.65|41.05|38.65|40.58|38.18|0
1654713010000|2022-06-08 18:30:10|41.01|38.61|40.96|38.56|41.01|38.61|40.96|38.56|0
1654713020000|2022-06-08 18:30:20|40.86|38.46|40.77|38.37|40.86|38.46|40.77|38.37|0
1654713030000|2022-06-08 18:30:30|40.86|38.46|41.1|38.7|41.1|38.7|40.86|38.46|0
1654713040000|2022-06-08 18:30:40|41.25|38.85|41.29|38.89|41.29|38.89|41.2|38.8|0
1654713050000|2022-06-08 18:30:50|41.24|38.84|41.39|38.99|41.39|38.99|41.24|38.84|0
1654713060000|2022-06-08 18:31:00|41.48|39.08|41.39|38.99|41.48|39.08|41.39|38.99|0
1654713070000|2022-06-08 18:31:10|41.24|38.84|41.44|39.04|41.44|39.04|41.2|38.8|0
1654713080000|2022-06-08 18:31:20|41.48|39.08|41.44|39.04|41.48|39.08|41.39|38.99|0
1654713090000|2022-06-08 18:31:30|41.34|38.94|41.39|38.99|41.39|38.99|41.34|38.94|0
1654713100000|2022-06-08 18:31:40|41.48|39.08|41.34|38.94|41.48|39.08|41.34|38.94|0
1654713110000|2022-06-08 18:31:50|41.24|38.84|41.24|38.84|41.24|38.84|41.15|38.75|0
1654713120000|2022-06-08 18:32:00|41.2|38.8|41.2|38.8|41.24|38.84|41.2|38.8|0
1654713130000|2022-06-08 18:32:10|41.15|38.75|41.15|38.75|41.2|38.8|41.15|38.75|0
1654713140000|2022-06-08 18:32:20|41.1|38.7|41.34|38.94|41.34|38.94|41.1|38.7|0
1654713150000|2022-06-08 18:32:30|41.29|38.89|41.29|38.89|41.29|38.89|41.29|38.89|0
1654713160000|2022-06-08 18:32:40|41.24|38.84|41.01|38.61|41.24|38.84|41.01|38.61|0
1654713170000|2022-06-08 18:32:50|41.05|38.65|40.91|38.51|41.05|38.65|40.91|38.51|0
1654713180000|2022-06-08 18:33:00|40.82|38.42|40.96|38.56|41.01|38.61|40.82|38.42|0
1654713190000|2022-06-08 18:33:10|41.01|38.61|40.82|38.42|41.05|38.65|40.82|38.42|0
1654713200000|2022-06-08 18:33:20|40.86|38.46|40.82|38.42|40.86|38.46|40.82|38.42|0
1654713210000|2022-06-08 18:33:30|40.86|38.46|40.96|38.56|40.96|38.56|40.86|38.46|0
1654713220000|2022-06-08 18:33:40|40.86|38.46|40.91|38.51|40.91|38.51|40.86|38.46|0
1654713230000|2022-06-08 18:33:50|40.86|38.46|40.82|38.42|40.86|38.46|40.82|38.42|0
1654713240000|2022-06-08 18:34:00|40.86|38.46|40.86|38.46|40.91|38.51|40.77|38.37|0
1654713250000|2022-06-08 18:34:10|40.91|38.51|40.67|38.27|40.91|38.51|40.67|38.27|0
1654713260000|2022-06-08 18:34:20|40.72|38.32|40.53|38.13|40.72|38.32|40.53|38.13|0
1654713270000|2022-06-08 18:34:30|40.49|38.09|40.39|37.99|40.49|38.09|40.39|37.99|0
1654713280000|2022-06-08 18:34:40|40.44|38.04|40.34|37.94|40.44|38.04|40.34|37.94|0
1654713290000|2022-06-08 18:34:50|40.39|37.99|40.39|37.99|40.49|38.09|40.39|37.99|0
1654713300000|2022-06-08 18:35:00|40.34|37.94|40.39|37.99|40.39|37.99|40.3|37.9|0
1654713310000|2022-06-08 18:35:10|40.44|38.04|40.39|37.99|40.44|38.04|40.39|37.99|0
1654713320000|2022-06-08 18:35:20|40.25|37.85|40.2|37.8|40.3|37.9|40.2|37.8|0
1654713330000|2022-06-08 18:35:30|40.23|37.83|40.11|37.71|40.23|37.83|40.11|37.71|0
1654713340000|2022-06-08 18:35:40|40.06|37.66|39.92|37.52|40.06|37.66|39.92|37.52|0
1654713350000|2022-06-08 18:35:50|39.78|37.38|39.88|37.48|39.88|37.48|39.78|37.38|0
1654713360000|2022-06-08 18:36:00|39.83|37.43|39.78|37.38|39.83|37.43|39.74|37.34|0
1654713370000|2022-06-08 18:36:10|39.88|37.48|39.88|37.48|39.97|37.57|39.88|37.48|0
1654713380000|2022-06-08 18:36:20|40.02|37.62|39.97|37.57|40.06|37.66|39.97|37.57|0
1654713390000|2022-06-08 18:36:30|40.06|37.66|40.02|37.62|40.11|37.71|40.02|37.62|0
1654713400000|2022-06-08 18:36:40|39.97|37.57|40.16|37.76|40.16|37.76|39.97|37.57|0
1654713410000|2022-06-08 18:36:50|40.11|37.71|40.11|37.71|40.11|37.71|40.06|37.66|0
1654713420000|2022-06-08 18:37:00|40.06|37.66|40.02|37.62|40.06|37.66|40.02|37.62|0
1654713430000|2022-06-08 18:37:10|40.06|37.66|40.02|37.62|40.06|37.66|40.02|37.62|0
1654713440000|2022-06-08 18:37:20|40.11|37.71|40.11|37.71|40.16|37.76|40.11|37.71|0
1654713450000|2022-06-08 18:37:30|40.06|37.66|40.3|37.9|40.3|37.9|40.06|37.66|0
1654713460000|2022-06-08 18:37:40|40.39|37.99|40.3|37.9|40.48|38.08|40.3|37.9|0
1654713470000|2022-06-08 18:37:50|40.27|37.87|40.32|37.92|40.34|37.94|40.27|37.87|0
1654713480000|2022-06-08 18:38:00|40.39|37.99|40.53|38.13|40.58|38.18|40.39|37.99|0
1654713490000|2022-06-08 18:38:10|40.34|37.94|40.48|38.08|40.48|38.08|40.34|37.94|0
1654713500000|2022-06-08 18:38:20|40.58|38.18|40.53|38.13|40.58|38.18|40.53|38.13|0
1654713510000|2022-06-08 18:38:30|40.58|38.18|40.53|38.13|40.63|38.23|40.53|38.13|0
1654713520000|2022-06-08 18:38:40|40.58|38.18|40.58|38.18|40.58|38.18|40.53|38.13|0
1654713530000|2022-06-08 18:38:50|40.63|38.23|40.67|38.27|40.67|38.27|40.63|38.23|0
1654713540000|2022-06-08 18:39:00|40.63|38.23|40.63|38.23|40.63|38.23|40.58|38.18|0
1654713550000|2022-06-08 18:39:10|40.53|38.13|40.48|38.08|40.58|38.18|40.48|38.08|0
1654713560000|2022-06-08 18:39:20|40.3|37.9|40.3|37.9|40.3|37.9|40.25|37.85|0
1654713570000|2022-06-08 18:39:30|40.25|37.85|40.16|37.76|40.25|37.85|40.16|37.76|0
1654713580000|2022-06-08 18:39:40|40.2|37.8|40.44|38.04|40.44|38.04|40.2|37.8|0
1654713590000|2022-06-08 18:39:50|40.48|38.08|40.48|38.08|40.48|38.08|40.44|38.04|0
1654713600000|2022-06-08 18:40:00|40.53|38.13|40.58|38.18|40.62|38.22|40.53|38.13|0
1654713610000|2022-06-08 18:40:10|40.53|38.13|40.62|38.22|40.62|38.22|40.53|38.13|0
1654713620000|2022-06-08 18:40:20|40.58|38.18|40.62|38.22|40.62|38.22|40.58|38.18|0
1654713630000|2022-06-08 18:40:30|40.67|38.27|40.67|38.27|40.67|38.27|40.62|38.22|0
1654713640000|2022-06-08 18:40:40|40.72|38.32|40.67|38.27|40.72|38.32|40.67|38.27|0
1654713650000|2022-06-08 18:40:50|40.58|38.18|40.67|38.27|40.67|38.27|40.58|38.18|0
1654713660000|2022-06-08 18:41:00|40.72|38.32|40.67|38.27|40.72|38.32|40.58|38.18|0
1654713670000|2022-06-08 18:41:10|40.58|38.18|40.67|38.27|40.67|38.27|40.58|38.18|0
1654713680000|2022-06-08 18:41:20|40.72|38.32|40.81|38.41|40.81|38.41|40.72|38.32|0
1654713690000|2022-06-08 18:41:30|40.96|38.56|40.86|38.46|40.96|38.56|40.86|38.46|0
1654713700000|2022-06-08 18:41:40|40.96|38.56|41|38.6|41|38.6|40.96|38.56|0
1654713710000|2022-06-08 18:41:50|40.96|38.56|41.05|38.65|41.05|38.65|40.96|38.56|0
1654713720000|2022-06-08 18:42:00|41.1|38.7|41.15|38.75|41.15|38.75|41.1|38.7|0
1654713730000|2022-06-08 18:42:10|41.19|38.79|41.19|38.79|41.19|38.79|41.15|38.75|0
1654713740000|2022-06-08 18:42:20|41.15|38.75|41.29|38.89|41.29|38.89|41.15|38.75|0
1654713750000|2022-06-08 18:42:30|41.34|38.94|41.38|38.98|41.38|38.98|41.34|38.94|0
1654713760000|2022-06-08 18:42:40|41.34|38.94|41.1|38.7|41.34|38.94|41|38.6|0
1654713770000|2022-06-08 18:42:50|41.15|38.75|41.22|38.82|41.22|38.82|41.15|38.75|0
1654713780000|2022-06-08 18:43:00|41.34|38.94|41.29|38.89|41.34|38.94|41.24|38.84|0
1654713790000|2022-06-08 18:43:10|41.43|39.03|41.43|39.03|41.43|39.03|41.38|38.98|0
1654713800000|2022-06-08 18:43:20|41.48|39.08|41.77|39.37|41.77|39.37|41.48|39.08|0
1654713810000|2022-06-08 18:43:30|41.82|39.42|41.82|39.42|41.86|39.46|41.82|39.42|0
1654713820000|2022-06-08 18:43:40|41.67|39.27|41.96|39.56|41.96|39.56|41.67|39.27|0
1654713830000|2022-06-08 18:43:50|41.91|39.51|41.91|39.51|41.91|39.51|41.86|39.46|0
1654713840000|2022-06-08 18:44:00|41.82|39.42|41.58|39.18|41.96|39.56|41.58|39.18|0
1654713850000|2022-06-08 18:44:10|41.62|39.22|41.53|39.13|41.62|39.22|41.43|39.03|0
1654713860000|2022-06-08 18:44:20|41.48|39.08|41.43|39.03|41.48|39.08|41.43|39.03|0
1654713870000|2022-06-08 18:44:30|41.57|39.17|41.53|39.13|41.57|39.17|41.53|39.13|0
1654713880000|2022-06-08 18:44:40|41.57|39.17|41.62|39.22|41.72|39.32|41.57|39.17|0
1654713890000|2022-06-08 18:44:50|41.77|39.37|41.77|39.37|41.82|39.42|41.77|39.37|0
1654713900000|2022-06-08 18:45:00|41.72|39.32|41.82|39.42|41.82|39.42|41.67|39.27|0
1654713910000|2022-06-08 18:45:10|41.72|39.32|42.01|39.61|42.01|39.61|41.72|39.32|0
1654713920000|2022-06-08 18:45:20|42.15|39.75|42.3|39.9|42.3|39.9|42.11|39.71|0
1654713930000|2022-06-08 18:45:30|42.25|39.85|41.98|39.58|42.25|39.85|41.98|39.58|0
1654713940000|2022-06-08 18:45:40|42.06|39.66|42.01|39.61|42.06|39.66|42.01|39.61|0
1654713950000|2022-06-08 18:45:50|42.06|39.66|42.15|39.75|42.15|39.75|42.06|39.66|0
1654713960000|2022-06-08 18:46:00|42.11|39.71|41.91|39.51|42.11|39.71|41.91|39.51|0
1654713970000|2022-06-08 18:46:10|41.96|39.56|42.01|39.61|42.01|39.61|41.96|39.56|0
1654713980000|2022-06-08 18:46:20|41.96|39.56|41.96|39.56|41.96|39.56|41.96|39.56|0
1654713990000|2022-06-08 18:46:30|41.91|39.51|42.01|39.61|42.06|39.66|41.91|39.51|0
1654714000000|2022-06-08 18:46:40|41.96|39.56|41.91|39.51|41.96|39.56|41.91|39.51|0
1654714010000|2022-06-08 18:46:50|42.06|39.66|42.01|39.61|42.06|39.66|41.96|39.56|0
1654714020000|2022-06-08 18:47:00|41.81|39.41|41.67|39.27|41.81|39.41|41.62|39.22|0
1654714030000|2022-06-08 18:47:10|41.57|39.17|41.72|39.32|41.77|39.37|41.57|39.17|0
1654714040000|2022-06-08 18:47:20|41.77|39.37|41.86|39.46|41.86|39.46|41.77|39.37|0
1654714050000|2022-06-08 18:47:30|41.91|39.51|41.86|39.46|41.91|39.51|41.86|39.46|0
1654714060000|2022-06-08 18:47:40|41.96|39.56|42.06|39.66|42.06|39.66|41.91|39.51|0
1654714070000|2022-06-08 18:47:50|42.1|39.7|42.01|39.61|42.15|39.75|42.01|39.61|0
1654714080000|2022-06-08 18:48:00|41.96|39.56|42.06|39.66|42.06|39.66|41.96|39.56|0
1654714090000|2022-06-08 18:48:10|42.1|39.7|42.06|39.66|42.1|39.7|42.06|39.66|0
1654714100000|2022-06-08 18:48:20|42.01|39.61|41.91|39.51|42.06|39.66|41.91|39.51|0
1654714110000|2022-06-08 18:48:30|41.86|39.46|41.77|39.37|41.86|39.46|41.77|39.37|0
1654714120000|2022-06-08 18:48:40|41.72|39.32|41.67|39.27|41.81|39.41|41.67|39.27|0
1654714130000|2022-06-08 18:48:50|41.62|39.22|41.67|39.27|41.72|39.32|41.62|39.22|0
1654714140000|2022-06-08 18:49:00|41.62|39.22|41.57|39.17|41.62|39.22|41.57|39.17|0
1654714150000|2022-06-08 18:49:10|41.53|39.13|41.53|39.13|41.53|39.13|41.43|39.03|0
1654714160000|2022-06-08 18:49:20|41.57|39.17|41.77|39.37|41.77|39.37|41.57|39.17|0
1654714170000|2022-06-08 18:49:30|41.72|39.32|41.77|39.37|41.77|39.37|41.69|39.29|0
1654714180000|2022-06-08 18:49:40|41.79|39.39|41.77|39.37|41.86|39.46|41.77|39.37|0
1654714190000|2022-06-08 18:49:50|41.81|39.41|41.72|39.32|41.81|39.41|41.72|39.32|0
1654714200000|2022-06-08 18:50:00|41.77|39.37|41.77|39.37|41.77|39.37|41.62|39.22|0
1654714210000|2022-06-08 18:50:10|41.81|39.41|41.48|39.08|41.81|39.41|41.48|39.08|0
1654714220000|2022-06-08 18:50:20|41.67|39.27|41.81|39.41|41.81|39.41|41.67|39.27|0
1654714230000|2022-06-08 18:50:30|41.72|39.32|41.62|39.22|41.72|39.32|41.57|39.17|0
1654714240000|2022-06-08 18:50:40|41.57|39.17|41.62|39.22|41.67|39.27|41.57|39.17|0
1654714250000|2022-06-08 18:50:50|41.55|39.15|41.52|39.12|41.55|39.15|41.52|39.12|0
1654714260000|2022-06-08 18:51:00|41.48|39.08|41.48|39.08|41.48|39.08|41.43|39.03|0
1654714270000|2022-06-08 18:51:10|41.43|39.03|41.52|39.12|41.52|39.12|41.43|39.03|0
1654714280000|2022-06-08 18:51:20|41.62|39.22|41.43|39.03|41.62|39.22|41.43|39.03|0
1654714290000|2022-06-08 18:51:30|41.38|38.98|41.43|39.03|41.43|39.03|41.38|38.98|0
1654714300000|2022-06-08 18:51:40|41.38|38.98|41.19|38.79|41.38|38.98|41.19|38.79|0
1654714310000|2022-06-08 18:51:50|41.24|38.84|41.24|38.84|41.24|38.84|41.19|38.79|0
1654714320000|2022-06-08 18:52:00|41.28|38.88|41.28|38.88|41.28|38.88|41.24|38.84|0
1654714330000|2022-06-08 18:52:10|41.38|38.98|41.43|39.03|41.43|39.03|41.38|38.98|0
1654714340000|2022-06-08 18:52:20|41.28|38.88|41.38|38.98|41.38|38.98|41.28|38.88|0
1654714350000|2022-06-08 18:52:30|41.33|38.93|41.33|38.93|41.43|39.03|41.33|38.93|0
1654714360000|2022-06-08 18:52:40|41.38|38.98|41.48|39.08|41.48|39.08|41.38|38.98|0
1654714370000|2022-06-08 18:52:50|41.38|38.98|41.38|38.98|41.38|38.98|41.33|38.93|0
1654714380000|2022-06-08 18:53:00|41.48|39.08|41.38|38.98|41.48|39.08|41.38|38.98|0
1654714390000|2022-06-08 18:53:10|41.43|39.03|41.62|39.22|41.62|39.22|41.43|39.03|0
1654714400000|2022-06-08 18:53:20|41.67|39.27|41.57|39.17|41.67|39.27|41.57|39.17|0
1654714410000|2022-06-08 18:53:30|41.62|39.22|41.62|39.22|41.67|39.27|41.62|39.22|0
1654714420000|2022-06-08 18:53:40|41.72|39.32|41.72|39.32|41.72|39.32|41.72|39.32|0
1654714430000|2022-06-08 18:53:50|41.62|39.22|41.48|39.08|41.62|39.22|41.48|39.08|0
1654714440000|2022-06-08 18:54:00|41.52|39.12|41.52|39.12|41.52|39.12|41.52|39.12|0
1654714450000|2022-06-08 18:54:10|41.67|39.27|41.62|39.22|41.67|39.27|41.62|39.22|0
1654714460000|2022-06-08 18:54:20|41.57|39.17|41.38|38.98|41.57|39.17|41.38|38.98|0
1654714470000|2022-06-08 18:54:30|41.28|38.88|41.38|38.98|41.38|38.98|41.28|38.88|0
1654714480000|2022-06-08 18:54:40|41.28|38.88|41.28|38.88|41.33|38.93|41.28|38.88|0
1654714490000|2022-06-08 18:54:50|41.24|38.84|41.14|38.74|41.24|38.84|41.14|38.74|0
1654714500000|2022-06-08 18:55:00|41.09|38.69|41|38.6|41.09|38.69|41|38.6|0
1654714510000|2022-06-08 18:55:10|41.14|38.74|41.05|38.65|41.14|38.74|40.95|38.55|0
1654714520000|2022-06-08 18:55:20|41.19|38.79|41.33|38.93|41.33|38.93|41.19|38.79|0
1654714530000|2022-06-08 18:55:30|41.43|39.03|41.38|38.98|41.43|39.03|41.38|38.98|0
1654714540000|2022-06-08 18:55:40|41.47|39.07|41.47|39.07|41.47|39.07|41.43|39.03|0
1654714550000|2022-06-08 18:55:50|41.43|39.03|41.38|38.98|41.43|39.03|41.38|38.98|0
1654714560000|2022-06-08 18:56:00|41.28|38.88|41.24|38.84|41.33|38.93|41.24|38.84|0
1654714570000|2022-06-08 18:56:10|41.14|38.74|41.14|38.74|41.14|38.74|41.09|38.69|0
1654714580000|2022-06-08 18:56:20|41.19|38.79|41.28|38.88|41.28|38.88|41.19|38.79|0
1654714590000|2022-06-08 18:56:30|41.33|38.93|41.24|38.84|41.33|38.93|41.19|38.79|0
1654714600000|2022-06-08 18:56:40|41.28|38.88|41.19|38.79|41.28|38.88|41.19|38.79|0
1654714610000|2022-06-08 18:56:50|41.28|38.88|41.14|38.74|41.28|38.88|41.14|38.74|0
1654714620000|2022-06-08 18:57:00|41.19|38.79|41.14|38.74|41.19|38.79|41.14|38.74|0
1654714630000|2022-06-08 18:57:10|41.09|38.69|41.09|38.69|41.09|38.69|41.04|38.64|0
1654714640000|2022-06-08 18:57:20|41.14|38.74|41.19|38.79|41.19|38.79|41.14|38.74|0
1654714650000|2022-06-08 18:57:30|41.23|38.83|41.31|38.91|41.31|38.91|41.19|38.79|0
1654714660000|2022-06-08 18:57:40|41.23|38.83|41.31|38.91|41.33|38.93|41.23|38.83|0
1654714670000|2022-06-08 18:57:50|41.28|38.88|41.23|38.83|41.28|38.88|41.23|38.83|0
1654714680000|2022-06-08 18:58:00|41.14|38.74|41.09|38.69|41.14|38.74|41.09|38.69|0
1654714690000|2022-06-08 18:58:10|41|38.6|41|38.6|41.09|38.69|41|38.6|0
1654714700000|2022-06-08 18:58:20|41.04|38.64|41|38.6|41.09|38.69|41|38.6|0
1654714710000|2022-06-08 18:58:30|41.04|38.64|41.14|38.74|41.14|38.74|41.04|38.64|0
1654714720000|2022-06-08 18:58:40|41.23|38.83|41.23|38.83|41.23|38.83|41.19|38.79|0
1654714730000|2022-06-08 18:58:50|41.19|38.79|41.21|38.81|41.21|38.81|41.19|38.79|0
1654714740000|2022-06-08 18:59:00|41.38|38.98|41.33|38.93|41.38|38.98|41.23|38.83|0
1654714750000|2022-06-08 18:59:10|41.38|38.98|41.33|38.93|41.38|38.98|41.28|38.88|0
1654714760000|2022-06-08 18:59:20|41.28|38.88|41.23|38.83|41.33|38.93|41.23|38.83|0
1654714770000|2022-06-08 18:59:30|41.33|38.93|41.43|39.03|41.47|39.07|41.3|38.9|0
1654714780000|2022-06-08 18:59:40|41.47|39.07|41.28|38.88|41.47|39.07|41.28|38.88|0
1654714790000|2022-06-08 18:59:50|41.23|38.83|41.28|38.88|41.28|38.88|41.23|38.83|0
1654714800000|2022-06-08 19:00:00|41.23|38.83|41.11|38.71|41.23|38.83|41.04|38.64|0
1654714810000|2022-06-08 19:00:10|41.09|38.69|41.19|38.79|41.23|38.83|41.09|38.69|0
1654714820000|2022-06-08 19:00:20|41.09|38.69|41.09|38.69|41.14|38.74|41.09|38.69|0
1654714830000|2022-06-08 19:00:30|41.14|38.74|40.71|38.31|41.14|38.74|40.71|38.31|0
1654714840000|2022-06-08 19:00:40|40.76|38.36|40.95|38.55|40.95|38.55|40.76|38.36|0
1654714850000|2022-06-08 19:00:50|41|38.6|40.85|38.45|41|38.6|40.85|38.45|0
1654714860000|2022-06-08 19:01:00|40.71|38.31|40.85|38.45|40.85|38.45|40.71|38.31|0
1654714870000|2022-06-08 19:01:10|40.76|38.36|40.76|38.36|40.76|38.36|40.71|38.31|0
1654714880000|2022-06-08 19:01:20|40.66|38.26|40.62|38.22|40.66|38.26|40.62|38.22|0
1654714890000|2022-06-08 19:01:30|40.57|38.17|40.52|38.12|40.62|38.22|40.52|38.12|0
1654714900000|2022-06-08 19:01:40|40.57|38.17|40.52|38.12|40.57|38.17|40.52|38.12|0
1654714910000|2022-06-08 19:01:50|40.33|37.93|40.38|37.98|40.38|37.98|40.33|37.93|0
1654714920000|2022-06-08 19:02:00|40.57|38.17|40.52|38.12|40.57|38.17|40.43|38.03|0
1654714930000|2022-06-08 19:02:10|40.57|38.17|40.76|38.36|40.76|38.36|40.52|38.12|0
1654714940000|2022-06-08 19:02:20|40.71|38.31|40.66|38.26|40.71|38.31|40.66|38.26|0
1654714950000|2022-06-08 19:02:30|40.71|38.31|40.9|38.5|40.9|38.5|40.71|38.31|0
1654714960000|2022-06-08 19:02:40|40.99|38.59|40.95|38.55|40.99|38.59|40.95|38.55|0
1654714970000|2022-06-08 19:02:50|40.9|38.5|40.95|38.55|40.95|38.55|40.9|38.5|0
1654714980000|2022-06-08 19:03:00|40.99|38.59|41.04|38.64|41.09|38.69|40.99|38.59|0
1654714990000|2022-06-08 19:03:10|41.02|38.62|40.95|38.55|41.14|38.74|40.95|38.55|0
1654715000000|2022-06-08 19:03:20|40.83|38.43|40.9|38.5|40.9|38.5|40.81|38.41|0
1654715010000|2022-06-08 19:03:30|40.95|38.55|40.9|38.5|40.99|38.59|40.9|38.5|0
1654715020000|2022-06-08 19:03:40|40.95|38.55|41.18|38.78|41.18|38.78|40.95|38.55|0
1654715030000|2022-06-08 19:03:50|41.23|38.83|41.23|38.83|41.23|38.83|41.18|38.78|0
1654715040000|2022-06-08 19:04:00|41.18|38.78|40.99|38.59|41.18|38.78|40.99|38.59|0
1654715050000|2022-06-08 19:04:10|40.9|38.5|40.99|38.59|41.04|38.64|40.9|38.5|0
1654715060000|2022-06-08 19:04:20|41.04|38.64|40.9|38.5|41.04|38.64|40.9|38.5|0
1654715070000|2022-06-08 19:04:30|40.85|38.45|40.8|38.4|40.85|38.45|40.8|38.4|0
1654715080000|2022-06-08 19:04:40|40.85|38.45|40.85|38.45|40.85|38.45|40.8|38.4|0
1654715090000|2022-06-08 19:04:50|40.9|38.5|40.85|38.45|40.9|38.5|40.8|38.4|0
1654715100000|2022-06-08 19:05:00|40.8|38.4|40.76|38.36|40.8|38.4|40.73|38.33|0
1654715110000|2022-06-08 19:05:10|40.71|38.31|40.95|38.55|40.99|38.59|40.71|38.31|0
1654715120000|2022-06-08 19:05:20|41.06|38.66|40.85|38.45|41.06|38.66|40.85|38.45|0
1654715130000|2022-06-08 19:05:30|40.8|38.4|40.69|38.29|40.8|38.4|40.69|38.29|0
1654715140000|2022-06-08 19:05:40|40.8|38.4|40.71|38.31|40.8|38.4|40.71|38.31|0
1654715150000|2022-06-08 19:05:50|40.85|38.45|40.85|38.45|40.85|38.45|40.8|38.4|0
1654715160000|2022-06-08 19:06:00|40.71|38.31|40.57|38.17|40.71|38.31|40.57|38.17|0
1654715170000|2022-06-08 19:06:10|40.52|38.12|40.47|38.07|40.52|38.12|40.47|38.07|0
1654715180000|2022-06-08 19:06:20|40.52|38.12|40.52|38.12|40.57|38.17|40.47|38.07|0
1654715190000|2022-06-08 19:06:30|40.47|38.07|40.36|37.96|40.47|38.07|40.36|37.96|0
1654715200000|2022-06-08 19:06:40|40.33|37.93|40.24|37.84|40.33|37.93|40.24|37.84|0
1654715210000|2022-06-08 19:06:50|40.19|37.79|40.26|37.86|40.26|37.86|40.19|37.79|0
1654715220000|2022-06-08 19:07:00|40.19|37.79|40.33|37.93|40.33|37.93|40.19|37.79|0
1654715230000|2022-06-08 19:07:10|40.19|37.79|40.19|37.79|40.19|37.79|40.15|37.75|0
1654715240000|2022-06-08 19:07:20|40.15|37.75|39.96|37.56|40.15|37.75|39.96|37.56|0
1654715250000|2022-06-08 19:07:30|39.82|37.42|39.77|37.37|39.82|37.42|39.77|37.37|0
1654715260000|2022-06-08 19:07:40|39.73|37.33|40.05|37.65|40.05|37.65|39.73|37.33|0
1654715270000|2022-06-08 19:07:50|40.19|37.79|40.19|37.79|40.19|37.79|40.19|37.79|0
1654715280000|2022-06-08 19:08:00|40|37.6|40.19|37.79|40.19|37.79|40|37.6|0
1654715290000|2022-06-08 19:08:10|40.24|37.84|40.24|37.84|40.29|37.89|40.24|37.84|0
1654715300000|2022-06-08 19:08:20|40.33|37.93|40.52|38.12|40.52|38.12|40.33|37.93|0
1654715310000|2022-06-08 19:08:30|40.57|38.17|40.71|38.31|40.71|38.31|40.57|38.17|0
1654715320000|2022-06-08 19:08:40|40.61|38.21|40.61|38.21|40.61|38.21|40.57|38.17|0
1654715330000|2022-06-08 19:08:50|40.57|38.17|40.28|37.88|40.57|38.17|40.28|37.88|0
1654715340000|2022-06-08 19:09:00|40.14|37.74|40.14|37.74|40.14|37.74|40.05|37.65|0
1654715350000|2022-06-08 19:09:10|40.1|37.7|40.24|37.84|40.24|37.84|40.1|37.7|0
1654715360000|2022-06-08 19:09:20|40.28|37.88|40.28|37.88|40.38|37.98|40.28|37.88|0
1654715370000|2022-06-08 19:09:30|40.24|37.84|40.28|37.88|40.28|37.88|40.24|37.84|0
1654715380000|2022-06-08 19:09:40|40.43|38.03|40.61|38.21|40.61|38.21|40.38|37.98|0
1654715390000|2022-06-08 19:09:50|40.57|38.17|40.38|37.98|40.57|38.17|40.38|37.98|0
1654715400000|2022-06-08 19:10:00|40.24|37.84|40.24|37.84|40.24|37.84|40.19|37.79|0
1654715410000|2022-06-08 19:10:10|40.19|37.79|40.24|37.84|40.24|37.84|40.19|37.79|0
1654715420000|2022-06-08 19:10:20|40.19|37.79|40.47|38.07|40.47|38.07|40.19|37.79|0
1654715430000|2022-06-08 19:10:30|40.52|38.12|40.61|38.21|40.61|38.21|40.52|38.12|0
1654715440000|2022-06-08 19:10:40|40.59|38.19|40.61|38.21|40.71|38.31|40.57|38.17|0
1654715450000|2022-06-08 19:10:50|40.52|38.12|40.57|38.17|40.57|38.17|40.52|38.12|0
1654715460000|2022-06-08 19:11:00|40.71|38.31|40.85|38.45|40.85|38.45|40.71|38.31|0
1654715470000|2022-06-08 19:11:10|40.8|38.4|40.8|38.4|40.8|38.4|40.75|38.35|0
1654715480000|2022-06-08 19:11:20|40.9|38.5|40.94|38.54|40.94|38.54|40.85|38.45|0
1654715490000|2022-06-08 19:11:30|40.99|38.59|40.85|38.45|40.99|38.59|40.85|38.45|0
1654715500000|2022-06-08 19:11:40|40.99|38.59|40.99|38.59|41.04|38.64|40.99|38.59|0
1654715510000|2022-06-08 19:11:50|41.04|38.64|41.09|38.69|41.09|38.69|40.85|38.45|0
1654715520000|2022-06-08 19:12:00|41.04|38.64|41.18|38.78|41.18|38.78|41.04|38.64|0
1654715530000|2022-06-08 19:12:10|41.32|38.92|41.52|39.12|41.52|39.12|41.28|38.88|0
1654715540000|2022-06-08 19:12:20|41.47|39.07|41.47|39.07|41.47|39.07|41.47|39.07|0
1654715550000|2022-06-08 19:12:30|41.56|39.16|41.42|39.02|41.66|39.26|41.42|39.02|0
1654715560000|2022-06-08 19:12:40|41.37|38.97|41.28|38.88|41.37|38.97|41.28|38.88|0
1654715570000|2022-06-08 19:12:50|41.32|38.92|41.37|38.97|41.37|38.97|41.32|38.92|0
1654715580000|2022-06-08 19:13:00|41.42|39.02|41.47|39.07|41.52|39.12|41.42|39.02|0
1654715590000|2022-06-08 19:13:10|41.66|39.26|41.66|39.26|41.66|39.26|41.66|39.26|0
1654715600000|2022-06-08 19:13:20|41.71|39.31|41.8|39.4|41.8|39.4|41.71|39.31|0
1654715610000|2022-06-08 19:13:30|41.85|39.45|41.71|39.31|41.85|39.45|41.66|39.26|0
1654715620000|2022-06-08 19:13:40|41.61|39.21|41.52|39.12|41.61|39.21|41.52|39.12|0
1654715630000|2022-06-08 19:13:50|41.47|39.07|41.42|39.02|41.52|39.12|41.42|39.02|0
1654715640000|2022-06-08 19:14:00|41.37|38.97|41.37|38.97|41.37|38.97|41.32|38.92|0
1654715650000|2022-06-08 19:14:10|41.32|38.92|41.28|38.88|41.32|38.92|41.23|38.83|0
1654715660000|2022-06-08 19:14:20|41.23|38.83|41.28|38.88|41.28|38.88|41.2|38.8|0
1654715670000|2022-06-08 19:14:30|41.23|38.83|41.23|38.83|41.23|38.83|41.18|38.78|0
1654715680000|2022-06-08 19:14:40|41.2|38.8|41.37|38.97|41.37|38.97|41.18|38.78|0
1654715690000|2022-06-08 19:14:50|41.47|39.07|41.66|39.26|41.66|39.26|41.47|39.07|0
1654715700000|2022-06-08 19:15:00|41.61|39.21|41.66|39.26|41.66|39.26|41.52|39.12|0
1654715710000|2022-06-08 19:15:10|41.56|39.16|41.61|39.21|41.61|39.21|41.56|39.16|0
1654715720000|2022-06-08 19:15:20|41.76|39.36|41.71|39.31|41.76|39.36|41.61|39.21|0
1654715730000|2022-06-08 19:15:30|41.66|39.26|41.52|39.12|41.66|39.26|41.52|39.12|0
1654715740000|2022-06-08 19:15:40|41.47|39.07|41.8|39.4|41.8|39.4|41.47|39.07|0
1654715750000|2022-06-08 19:15:50|41.95|39.55|41.8|39.4|42.05|39.65|41.8|39.4|0
1654715760000|2022-06-08 19:16:00|41.76|39.36|41.8|39.4|41.85|39.45|41.73|39.33|0
1654715770000|2022-06-08 19:16:10|41.9|39.5|41.85|39.45|41.9|39.5|41.85|39.45|0
1654715780000|2022-06-08 19:16:20|41.9|39.5|41.9|39.5|41.9|39.5|41.85|39.45|0
1654715790000|2022-06-08 19:16:30|41.85|39.45|41.76|39.36|41.9|39.5|41.76|39.36|0
1654715800000|2022-06-08 19:16:40|41.8|39.4|41.61|39.21|41.8|39.4|41.61|39.21|0
1654715810000|2022-06-08 19:16:50|41.66|39.26|41.66|39.26|41.76|39.36|41.66|39.26|0
1654715820000|2022-06-08 19:17:00|41.71|39.31|41.56|39.16|41.71|39.31|41.47|39.07|0
1654715830000|2022-06-08 19:17:10|41.51|39.11|40.81|38.41|41.51|39.11|40.81|38.41|0
1654715840000|2022-06-08 19:17:20|40.76|38.36|41.35|38.95|41.35|38.95|40.76|38.36|0
1654715850000|2022-06-08 19:17:30|41.44|39.04|41.49|39.09|41.64|39.24|41.44|39.04|0
1654715860000|2022-06-08 19:17:40|41.4|39|41.44|39.04|41.49|39.09|41.4|39|0
1654715870000|2022-06-08 19:17:50|41.49|39.09|41.49|39.09|41.49|39.09|41.44|39.04|0
1654715880000|2022-06-08 19:18:00|41.54|39.14|41.25|38.85|41.54|39.14|41.25|38.85|0
1654715890000|2022-06-08 19:18:10|41.2|38.8|41.13|38.73|41.2|38.8|41.13|38.73|0
1654715900000|2022-06-08 19:18:20|41.16|38.76|41.18|38.78|41.2|38.8|41.16|38.76|0
1654715910000|2022-06-08 19:18:30|41.25|38.85|41.3|38.9|41.3|38.9|41.2|38.8|0
1654715920000|2022-06-08 19:18:40|41.25|38.85|41.25|38.85|41.25|38.85|41.25|38.85|0
1654715930000|2022-06-08 19:18:50|41.35|38.95|41.59|39.19|41.59|39.19|41.35|38.95|0
1654715940000|2022-06-08 19:19:00|41.54|39.14|41.49|39.09|41.64|39.24|41.49|39.09|0
1654715950000|2022-06-08 19:19:10|41.54|39.14|41.64|39.24|41.64|39.24|41.54|39.14|0
1654715960000|2022-06-08 19:19:20|41.61|39.21|41.59|39.19|41.64|39.24|41.59|39.19|0
1654715970000|2022-06-08 19:19:30|41.54|39.14|41.68|39.28|41.68|39.28|41.54|39.14|0
1654715980000|2022-06-08 19:19:40|41.64|39.24|41.64|39.24|41.68|39.28|41.64|39.24|0
1654715990000|2022-06-08 19:19:50|41.59|39.19|41.73|39.33|41.73|39.33|41.54|39.14|0
1654716000000|2022-06-08 19:20:00|41.71|39.31|41.73|39.33|41.78|39.38|41.71|39.31|0
1654716010000|2022-06-08 19:20:10|41.59|39.19|41.78|39.38|41.78|39.38|41.59|39.19|0
1654716020000|2022-06-08 19:20:20|41.73|39.33|41.78|39.38|41.83|39.43|41.73|39.33|0
1654716030000|2022-06-08 19:20:30|41.83|39.43|41.88|39.48|41.92|39.52|41.83|39.43|0
1654716040000|2022-06-08 19:20:40|41.92|39.52|41.88|39.48|41.92|39.52|41.88|39.48|0
1654716050000|2022-06-08 19:20:50|41.92|39.52|41.92|39.52|41.97|39.57|41.92|39.52|0
1654716060000|2022-06-08 19:21:00|42.02|39.62|42.07|39.67|42.07|39.67|42.02|39.62|0
1654716070000|2022-06-08 19:21:10|42.12|39.72|42.31|39.91|42.31|39.91|42.12|39.72|0
1654716080000|2022-06-08 19:21:20|42.41|40.01|42.31|39.91|42.51|40.11|42.31|39.91|0
1654716090000|2022-06-08 19:21:30|42.41|40.01|42.46|40.06|42.46|40.06|42.41|40.01|0
1654716100000|2022-06-08 19:21:40|42.41|40.01|42.21|39.81|42.41|40.01|42.21|39.81|0
1654716110000|2022-06-08 19:21:50|42.26|39.86|42.26|39.86|42.26|39.86|42.26|39.86|0
1654716120000|2022-06-08 19:22:00|42.21|39.81|42.26|39.86|42.26|39.86|42.21|39.81|0
1654716130000|2022-06-08 19:22:10|42.31|39.91|42.46|40.06|42.46|40.06|42.31|39.91|0
1654716140000|2022-06-08 19:22:20|42.36|39.96|42.56|40.16|42.56|40.16|42.36|39.96|0
1654716150000|2022-06-08 19:22:30|42.51|40.11|42.51|40.11|42.51|40.11|42.51|40.11|0
1654716160000|2022-06-08 19:22:40|42.46|40.06|42.6|40.2|42.6|40.2|42.46|40.06|0
1654716170000|2022-06-08 19:22:50|42.65|40.25|42.65|40.25|42.7|40.3|42.65|40.25|0
1654716180000|2022-06-08 19:23:00|42.7|40.3|42.56|40.16|42.7|40.3|42.51|40.11|0
1654716190000|2022-06-08 19:23:10|42.65|40.25|42.8|40.4|42.8|40.4|42.6|40.2|0
1654716200000|2022-06-08 19:23:20|42.85|40.45|42.9|40.5|42.9|40.5|42.85|40.45|0
1654716210000|2022-06-08 19:23:30|42.85|40.45|42.9|40.5|42.9|40.5|42.85|40.45|0
1654716220000|2022-06-08 19:23:40|42.87|40.47|42.9|40.5|42.9|40.5|42.85|40.45|0
1654716230000|2022-06-08 19:23:50|42.95|40.55|42.9|40.5|42.95|40.55|42.85|40.45|0
1654716240000|2022-06-08 19:24:00|42.85|40.45|42.75|40.35|42.85|40.45|42.65|40.25|0
1654716250000|2022-06-08 19:24:10|42.7|40.3|42.85|40.45|42.9|40.5|42.7|40.3|0
1654716260000|2022-06-08 19:24:20|42.82|40.42|43|40.6|43|40.6|42.82|40.42|0
1654716270000|2022-06-08 19:24:30|42.95|40.55|42.9|40.5|42.95|40.55|42.9|40.5|0
1654716280000|2022-06-08 19:24:40|42.95|40.55|42.85|40.45|42.95|40.55|42.8|40.4|0
1654716290000|2022-06-08 19:24:50|42.87|40.47|42.85|40.45|42.87|40.47|42.75|40.35|0
1654716300000|2022-06-08 19:25:00|42.9|40.5|42.95|40.55|42.95|40.55|42.9|40.5|0
1654716310000|2022-06-08 19:25:10|42.85|40.45|42.85|40.45|42.85|40.45|42.85|40.45|0
1654716320000|2022-06-08 19:25:20|42.75|40.35|42.8|40.4|42.8|40.4|42.75|40.35|0
1654716330000|2022-06-08 19:25:30|42.9|40.5|42.9|40.5|42.9|40.5|42.9|40.5|0
1654716340000|2022-06-08 19:25:40|42.85|40.45|42.9|40.5|42.9|40.5|42.85|40.45|0
1654716360000|2022-06-08 19:26:00|43|40.6|43.05|40.65|43.05|40.65|43|40.6|0
1654716370000|2022-06-08 19:26:10|43|40.6|43.05|40.65|43.05|40.65|43|40.6|0
1654716380000|2022-06-08 19:26:20|43.09|40.69|43.09|40.69|43.09|40.69|43.09|40.69|0
1654716390000|2022-06-08 19:26:30|43.14|40.74|43.24|40.84|43.24|40.84|43.14|40.74|0
1654716400000|2022-06-08 19:26:40|43.14|40.74|43.14|40.74|43.19|40.79|43.14|40.74|0
1654716410000|2022-06-08 19:26:50|43.09|40.69|43.09|40.69|43.14|40.74|43.09|40.69|0
1654716420000|2022-06-08 19:27:00|42.9|40.5|42.85|40.45|42.9|40.5|42.85|40.45|0
1654716430000|2022-06-08 19:27:10|42.75|40.35|42.65|40.25|42.75|40.35|42.65|40.25|0
1654716440000|2022-06-08 19:27:20|42.6|40.2|42.5|40.1|42.6|40.2|42.5|40.1|0
1654716450000|2022-06-08 19:27:30|42.65|40.25|42.75|40.35|42.75|40.35|42.6|40.2|0
1654716460000|2022-06-08 19:27:40|42.8|40.4|42.7|40.3|42.8|40.4|42.65|40.25|0
1654716470000|2022-06-08 19:27:50|42.6|40.2|42.7|40.3|42.7|40.3|42.6|40.2|0
1654716480000|2022-06-08 19:28:00|42.8|40.4|42.9|40.5|42.9|40.5|42.8|40.4|0
1654716490000|2022-06-08 19:28:10|42.85|40.45|42.85|40.45|42.85|40.45|42.8|40.4|0
1654716500000|2022-06-08 19:28:20|42.8|40.4|42.8|40.4|42.9|40.5|42.75|40.35|0
1654716510000|2022-06-08 19:28:30|42.75|40.35|42.9|40.5|42.9|40.5|42.75|40.35|0
1654716530000|2022-06-08 19:28:50|42.95|40.55|42.65|40.25|42.95|40.55|42.65|40.25|0
1654716540000|2022-06-08 19:29:00|42.7|40.3|42.9|40.5|42.9|40.5|42.7|40.3|0
1654716550000|2022-06-08 19:29:10|42.87|40.47|42.8|40.4|42.87|40.47|42.8|40.4|0
1654716560000|2022-06-08 19:29:20|42.75|40.35|42.85|40.45|42.85|40.45|42.75|40.35|0
1654716570000|2022-06-08 19:29:30|42.8|40.4|42.8|40.4|42.8|40.4|42.8|40.4|0
1654716580000|2022-06-08 19:29:40|42.85|40.45|42.7|40.3|42.85|40.45|42.7|40.3|0
1654716590000|2022-06-08 19:29:50|42.65|40.25|42.7|40.3|42.7|40.3|42.65|40.25|0
1654716600000|2022-06-08 19:30:00|42.8|40.4|42.95|40.55|42.95|40.55|42.8|40.4|0
1654716610000|2022-06-08 19:30:10|42.9|40.5|42.95|40.55|43.04|40.64|42.9|40.5|0
1654716620000|2022-06-08 19:30:20|42.99|40.59|43.09|40.69|43.09|40.69|42.95|40.55|0
1654716630000|2022-06-08 19:30:30|43.14|40.74|43.09|40.69|43.19|40.79|43.09|40.69|0
1654716640000|2022-06-08 19:30:40|43.14|40.74|43.14|40.74|43.14|40.74|43.14|40.74|0
1654716650000|2022-06-08 19:30:50|43.04|40.64|42.99|40.59|43.04|40.64|42.99|40.59|0
1654716660000|2022-06-08 19:31:00|42.9|40.5|42.65|40.25|42.9|40.5|42.65|40.25|0
1654716670000|2022-06-08 19:31:10|42.6|40.2|42.45|40.05|42.65|40.25|42.45|40.05|0
1654716680000|2022-06-08 19:31:20|42.6|40.2|42.65|40.25|42.7|40.3|42.6|40.2|0
1654716690000|2022-06-08 19:31:30|42.7|40.3|42.6|40.2|42.75|40.35|42.6|40.2|0
1654716700000|2022-06-08 19:31:40|42.65|40.25|42.58|40.18|42.65|40.25|42.58|40.18|0
1654716710000|2022-06-08 19:31:50|42.55|40.15|42.5|40.1|42.55|40.15|42.45|40.05|0
1654716720000|2022-06-08 19:32:00|42.55|40.15|42.36|39.96|42.55|40.15|42.36|39.96|0
1654716730000|2022-06-08 19:32:10|42.41|40.01|42.65|40.25|42.65|40.25|42.41|40.01|0
1654716740000|2022-06-08 19:32:20|42.7|40.3|42.75|40.35|42.75|40.35|42.7|40.3|0
1654716750000|2022-06-08 19:32:30|42.7|40.3|42.94|40.54|42.94|40.54|42.7|40.3|0
1654716760000|2022-06-08 19:32:40|42.99|40.59|43.19|40.79|43.19|40.79|42.99|40.59|0
1654716770000|2022-06-08 19:32:50|43.14|40.74|43.39|40.99|43.39|40.99|43.14|40.74|0
1654716780000|2022-06-08 19:33:00|43.49|41.09|43.54|41.14|43.54|41.14|43.39|40.99|0
1654716790000|2022-06-08 19:33:10|43.59|41.19|43.44|41.04|43.59|41.19|43.44|41.04|0
1654716800000|2022-06-08 19:33:20|43.49|41.09|43.39|40.99|43.49|41.09|43.34|40.94|0
1654716810000|2022-06-08 19:33:30|43.34|40.94|43.19|40.79|43.34|40.94|43.19|40.79|0
1654716820000|2022-06-08 19:33:40|43.09|40.69|43.19|40.79|43.19|40.79|43.09|40.69|0
1654716830000|2022-06-08 19:33:50|43.24|40.84|43.39|40.99|43.39|40.99|43.24|40.84|0
1654716840000|2022-06-08 19:34:00|43.54|41.14|43.34|40.94|43.54|41.14|43.34|40.94|0
1654716850000|2022-06-08 19:34:10|43.44|41.04|43.49|41.09|43.49|41.09|43.44|41.04|0
1654716860000|2022-06-08 19:34:20|43.39|40.99|43.34|40.94|43.39|40.99|43.34|40.94|0
1654716870000|2022-06-08 19:34:30|43.29|40.89|43.24|40.84|43.29|40.89|43.19|40.79|0
1654716880000|2022-06-08 19:34:40|43.19|40.79|43.29|40.89|43.29|40.89|43.14|40.74|0
1654716890000|2022-06-08 19:34:50|43.34|40.94|43.39|40.99|43.39|40.99|43.34|40.94|0
1654716900000|2022-06-08 19:35:00|43.41|41.01|43.34|40.94|43.41|41.01|43.34|40.94|0
1654716910000|2022-06-08 19:35:10|43.44|41.04|43.44|41.04|43.49|41.09|43.44|41.04|0
1654716920000|2022-06-08 19:35:20|43.41|41.01|43.34|40.94|43.41|41.01|43.34|40.94|0
1654716930000|2022-06-08 19:35:30|43.49|41.09|43.54|41.14|43.54|41.14|43.49|41.09|0
1654716940000|2022-06-08 19:35:40|43.44|41.04|43.29|40.89|43.44|41.04|43.29|40.89|0
1654716950000|2022-06-08 19:35:50|43.34|40.94|43.24|40.84|43.34|40.94|43.24|40.84|0
1654716960000|2022-06-08 19:36:00|43.19|40.79|43.34|40.94|43.34|40.94|43.04|40.64|0
1654716970000|2022-06-08 19:36:10|43.24|40.84|43.49|41.09|43.49|41.09|43.24|40.84|0
1654716980000|2022-06-08 19:36:20|43.44|41.04|43.31|40.91|43.44|41.04|43.29|40.89|0
1654716990000|2022-06-08 19:36:30|43.34|40.94|43.24|40.84|43.34|40.94|43.24|40.84|0
1654717000000|2022-06-08 19:36:40|43.34|40.94|43.44|41.04|43.44|41.04|43.34|40.94|0
1654717010000|2022-06-08 19:36:50|43.49|41.09|43.49|41.09|43.49|41.09|43.49|41.09|0
1654717020000|2022-06-08 19:37:00|43.54|41.14|43.54|41.14|43.59|41.19|43.54|41.14|0
1654717030000|2022-06-08 19:37:10|43.49|41.09|43.19|40.79|43.49|41.09|43.19|40.79|0
1654717040000|2022-06-08 19:37:20|43.24|40.84|43.24|40.84|43.24|40.84|43.19|40.79|0
1654717050000|2022-06-08 19:37:30|43.34|40.94|43.34|40.94|43.34|40.94|43.29|40.89|0
1654717060000|2022-06-08 19:37:40|43.29|40.89|43.24|40.84|43.29|40.89|43.24|40.84|0
1654717070000|2022-06-08 19:37:50|43.19|40.79|43.29|40.89|43.29|40.89|43.19|40.79|0
1654717080000|2022-06-08 19:38:00|43.34|40.94|44.11|41.71|44.11|41.71|43.34|40.94|0
1654717090000|2022-06-08 19:38:10|43.46|41.06|43.51|41.11|43.51|41.11|43.46|41.06|0
1654717100000|2022-06-08 19:38:20|42.91|40.51|42.91|40.51|42.91|40.51|42.86|40.46|0
1654717110000|2022-06-08 19:38:30|42.76|40.36|42.76|40.36|42.76|40.36|42.76|40.36|0
1654717120000|2022-06-08 19:38:40|42.71|40.31|42.71|40.31|42.71|40.31|42.71|40.31|0
1654717130000|2022-06-08 19:38:50|42.66|40.26|42.66|40.26|42.66|40.26|42.66|40.26|0
1654717140000|2022-06-08 19:39:00|42.56|40.16|42.56|40.16|42.56|40.16|42.47|40.07|0
1654717150000|2022-06-08 19:39:10|42.66|40.26|42.71|40.31|42.81|40.41|42.66|40.26|0
1654717160000|2022-06-08 19:39:20|42.66|40.26|42.61|40.21|42.71|40.31|42.61|40.21|0
1654717170000|2022-06-08 19:39:30|42.56|40.16|42.47|40.07|42.56|40.16|42.47|40.07|0
1654717180000|2022-06-08 19:39:40|42.51|40.11|42.51|40.11|42.56|40.16|42.51|40.11|0
1654717190000|2022-06-08 19:39:50|42.56|40.16|42.61|40.21|42.61|40.21|42.56|40.16|0
1654717200000|2022-06-08 19:40:00|42.56|40.16|42.56|40.16|42.56|40.16|42.42|40.02|0
1654717210000|2022-06-08 19:40:10|42.51|40.11|42.51|40.11|42.51|40.11|42.47|40.07|0
1654717220000|2022-06-08 19:40:20|42.46|40.06|42.46|40.06|42.46|40.06|42.46|40.06|0
1654717230000|2022-06-08 19:40:30|42.37|39.97|42.12|39.72|42.37|39.97|42.12|39.72|0
1654717240000|2022-06-08 19:40:40|42.17|39.77|42.46|40.06|42.46|40.06|42.17|39.77|0
1654717250000|2022-06-08 19:40:50|42.42|40.02|42.51|40.11|42.51|40.11|42.42|40.02|0
1654717260000|2022-06-08 19:41:00|42.46|40.06|42.51|40.11|42.51|40.11|42.46|40.06|0
1654717270000|2022-06-08 19:41:10|42.42|40.02|42.32|39.92|42.42|40.02|42.32|39.92|0
1654717280000|2022-06-08 19:41:20|42.37|39.97|42.32|39.92|42.37|39.97|42.32|39.92|0
1654717290000|2022-06-08 19:41:30|42.27|39.87|42.12|39.72|42.27|39.87|42.12|39.72|0
1654717300000|2022-06-08 19:41:40|42.07|39.67|42.03|39.63|42.07|39.67|41.98|39.58|0
1654717310000|2022-06-08 19:41:50|42.07|39.67|42.1|39.7|42.1|39.7|42.07|39.67|0
1654717320000|2022-06-08 19:42:00|42.03|39.63|41.93|39.53|42.07|39.67|41.93|39.53|0
1654717330000|2022-06-08 19:42:10|42.07|39.67|42.03|39.63|42.07|39.67|41.98|39.58|0
1654717340000|2022-06-08 19:42:20|41.98|39.58|42.17|39.77|42.22|39.82|41.98|39.58|0
1654717350000|2022-06-08 19:42:30|42.22|39.82|42.17|39.77|42.22|39.82|42.12|39.72|0
1654717360000|2022-06-08 19:42:40|42.03|39.63|42.27|39.87|42.27|39.87|42.03|39.63|0
1654717370000|2022-06-08 19:42:50|42.22|39.82|42.27|39.87|42.27|39.87|42.22|39.82|0
1654717380000|2022-06-08 19:43:00|42.32|39.92|42.37|39.97|42.37|39.97|42.27|39.87|0
1654717390000|2022-06-08 19:43:10|42.41|40.01|42.46|40.06|42.46|40.06|42.37|39.97|0
1654717400000|2022-06-08 19:43:20|42.37|39.97|42.27|39.87|42.37|39.97|42.27|39.87|0
1654717410000|2022-06-08 19:43:30|42.37|39.97|42.32|39.92|42.41|40.01|42.32|39.92|0
1654717420000|2022-06-08 19:43:40|42.34|39.94|42.22|39.82|42.37|39.97|42.22|39.82|0
1654717430000|2022-06-08 19:43:50|42.12|39.72|42.22|39.82|42.22|39.82|42.12|39.72|0
1654717440000|2022-06-08 19:44:00|42.17|39.77|42.02|39.62|42.17|39.77|41.98|39.58|0
1654717450000|2022-06-08 19:44:10|41.98|39.58|42.07|39.67|42.07|39.67|41.98|39.58|0
1654717460000|2022-06-08 19:44:20|42.02|39.62|42.02|39.62|42.02|39.62|41.98|39.58|0
1654717470000|2022-06-08 19:44:30|41.98|39.58|41.98|39.58|41.98|39.58|41.93|39.53|0
1654717480000|2022-06-08 19:44:40|42.07|39.67|42.12|39.72|42.12|39.72|42.02|39.62|0
1654717490000|2022-06-08 19:44:50|42.07|39.67|42.07|39.67|42.12|39.72|42.07|39.67|0
1654717500000|2022-06-08 19:45:00|42.17|39.77|41.88|39.48|42.17|39.77|41.88|39.48|0
1654717510000|2022-06-08 19:45:10|41.78|39.38|41.59|39.19|41.78|39.38|41.59|39.19|0
1654717520000|2022-06-08 19:45:20|41.64|39.24|41.68|39.28|41.68|39.28|41.64|39.24|0
1654717530000|2022-06-08 19:45:30|41.59|39.19|41.44|39.04|41.59|39.19|41.44|39.04|0
1654717540000|2022-06-08 19:45:40|41.49|39.09|41.44|39.04|41.49|39.09|41.44|39.04|0
1654717550000|2022-06-08 19:45:50|41.4|39|41.4|39|41.4|39|41.35|38.95|0
1654717560000|2022-06-08 19:46:00|41.2|38.8|41.2|38.8|41.23|38.83|41.2|38.8|0
1654717570000|2022-06-08 19:46:10|41.25|38.85|41.11|38.71|41.25|38.85|41.11|38.71|0
1654717580000|2022-06-08 19:46:20|41.06|38.66|40.96|38.56|41.06|38.66|40.96|38.56|0
1654717590000|2022-06-08 19:46:30|40.92|38.52|40.89|38.49|40.96|38.56|40.89|38.49|0
1654717600000|2022-06-08 19:46:40|40.82|38.42|40.77|38.37|40.87|38.47|40.77|38.37|0
1654717610000|2022-06-08 19:46:50|40.82|38.42|40.96|38.56|40.96|38.56|40.82|38.42|0
1654717620000|2022-06-08 19:47:00|40.92|38.52|40.63|38.23|40.92|38.52|40.63|38.23|0
1654717630000|2022-06-08 19:47:10|40.58|38.18|40.58|38.18|40.58|38.18|40.54|38.14|0
1654717640000|2022-06-08 19:47:20|40.61|38.21|40.68|38.28|40.68|38.28|40.58|38.18|0
1654717650000|2022-06-08 19:47:30|40.82|38.42|40.77|38.37|40.87|38.47|40.77|38.37|0
1654717660000|2022-06-08 19:47:40|40.87|38.47|40.96|38.56|40.96|38.56|40.87|38.47|0
1654717670000|2022-06-08 19:47:50|41.01|38.61|41.01|38.61|41.06|38.66|40.96|38.56|0
1654717680000|2022-06-08 19:48:00|41.2|38.8|41.25|38.85|41.25|38.85|41.2|38.8|0
1654717690000|2022-06-08 19:48:10|41.08|38.68|40.96|38.56|41.08|38.68|40.96|38.56|0
1654717700000|2022-06-08 19:48:20|40.87|38.47|40.77|38.37|40.87|38.47|40.73|38.33|0
1654717710000|2022-06-08 19:48:30|40.82|38.42|40.77|38.37|40.87|38.47|40.77|38.37|0
1654717720000|2022-06-08 19:48:40|40.63|38.23|40.58|38.18|40.63|38.23|40.58|38.18|0
1654717730000|2022-06-08 19:48:50|40.65|38.25|40.73|38.33|40.73|38.33|40.63|38.23|0
1654717740000|2022-06-08 19:49:00|40.63|38.23|40.73|38.33|40.73|38.33|40.63|38.23|0
1654717750000|2022-06-08 19:49:10|40.82|38.42|40.49|38.09|40.82|38.42|40.49|38.09|0
1654717760000|2022-06-08 19:49:20|40.4|38|40.49|38.09|40.49|38.09|40.4|38|0
1654717770000|2022-06-08 19:49:30|40.44|38.04|40.4|38|40.44|38.04|40.4|38|0
1654717780000|2022-06-08 19:49:40|40.35|37.95|40.35|37.95|40.35|37.95|40.3|37.9|0
1654717790000|2022-06-08 19:49:50|40.16|37.76|40.21|37.81|40.21|37.81|40.16|37.76|0
1654717800000|2022-06-08 19:50:00|40.25|37.85|40.87|38.47|40.87|38.47|40.25|37.85|0
1654717810000|2022-06-08 19:50:10|40.92|38.52|40.44|38.04|40.92|38.52|40.44|38.04|0
1654717820000|2022-06-08 19:50:20|40.21|37.81|40.54|38.14|40.54|38.14|40.21|37.81|0
1654717830000|2022-06-08 19:50:30|40.73|38.33|40.61|38.21|40.87|38.47|40.61|38.21|0
1654717840000|2022-06-08 19:50:40|40.54|38.14|40.32|37.92|40.54|38.14|40.32|37.92|0
1654717850000|2022-06-08 19:50:50|40.39|37.99|40.25|37.85|40.39|37.99|40.21|37.81|0
1654717860000|2022-06-08 19:51:00|40.35|37.95|40.3|37.9|40.35|37.95|40.25|37.85|0
1654717870000|2022-06-08 19:51:10|40.39|37.99|40.39|37.99|40.39|37.99|40.3|37.9|0
1654717880000|2022-06-08 19:51:20|40.21|37.81|40.25|37.85|40.3|37.9|40.21|37.81|0
1654717890000|2022-06-08 19:51:30|40.21|37.81|40.16|37.76|40.3|37.9|40.16|37.76|0
1654717900000|2022-06-08 19:51:40|40.35|37.95|40.54|38.14|40.63|38.23|40.35|37.95|0
1654717910000|2022-06-08 19:51:50|40.49|38.09|40.63|38.23|40.63|38.23|40.49|38.09|0
1654717920000|2022-06-08 19:52:00|40.68|38.28|40.82|38.42|40.92|38.52|40.68|38.28|0
1654717930000|2022-06-08 19:52:10|40.7|38.3|40.92|38.52|40.92|38.52|40.7|38.3|0
1654717940000|2022-06-08 19:52:20|41.11|38.71|41.35|38.95|41.44|39.04|41.11|38.71|0
1654717950000|2022-06-08 19:52:30|41.06|38.66|40.87|38.47|41.06|38.66|40.87|38.47|0
1654717960000|2022-06-08 19:52:40|40.72|38.32|40.58|38.18|40.72|38.32|40.54|38.14|0
1654717970000|2022-06-08 19:52:50|40.54|38.14|40.44|38.04|40.7|38.3|40.44|38.04|0
1654717980000|2022-06-08 19:53:00|40.49|38.09|40.49|38.09|40.58|38.18|40.49|38.09|0
1654717990000|2022-06-08 19:53:10|40.39|37.99|40.35|37.95|40.44|38.04|40.35|37.95|0
1654718000000|2022-06-08 19:53:20|40.32|37.92|40.32|37.92|40.35|37.95|40.32|37.92|0
1654718010000|2022-06-08 19:53:30|40.21|37.81|40.06|37.66|40.21|37.81|40.06|37.66|0
1654718020000|2022-06-08 19:53:40|39.97|37.57|39.92|37.52|39.97|37.57|39.92|37.52|0
1654718030000|2022-06-08 19:53:50|39.88|37.48|40.02|37.62|40.02|37.62|39.88|37.48|0
1654718040000|2022-06-08 19:54:00|40.11|37.71|40.16|37.76|40.27|37.87|40.11|37.71|0
1654718050000|2022-06-08 19:54:10|40.21|37.81|40.25|37.85|40.25|37.85|40.21|37.81|0
1654718060000|2022-06-08 19:54:20|40.16|37.76|40.3|37.9|40.3|37.9|40.16|37.76|0
1654718070000|2022-06-08 19:54:30|40.25|37.85|40.3|37.9|40.3|37.9|40.25|37.85|0
1654718080000|2022-06-08 19:54:40|40.35|37.95|40.21|37.81|40.39|37.99|40.21|37.81|0
1654718090000|2022-06-08 19:54:50|40.44|38.04|40.53|38.13|40.58|38.18|40.39|37.99|0
1654718100000|2022-06-08 19:55:00|40.63|38.23|40.77|38.37|40.96|38.56|40.63|38.23|0
1654718110000|2022-06-08 19:55:10|40.68|38.28|40.68|38.28|40.82|38.42|40.68|38.28|0
1654718120000|2022-06-08 19:55:20|40.91|38.51|41.1|38.7|41.1|38.7|40.91|38.51|0
1654718130000|2022-06-08 19:55:30|41.06|38.66|41.1|38.7|41.1|38.7|41.01|38.61|0
1654718140000|2022-06-08 19:55:40|41.2|38.8|40.7|38.3|41.2|38.8|40.7|38.3|0
1654718150000|2022-06-08 19:55:50|40.72|38.32|40.91|38.51|40.91|38.51|40.72|38.32|0
1654718160000|2022-06-08 19:56:00|41.01|38.61|41.1|38.7|41.1|38.7|40.96|38.56|0
1654718170000|2022-06-08 19:56:10|41.06|38.66|40.96|38.56|41.15|38.75|40.96|38.56|0
1654718180000|2022-06-08 19:56:20|40.91|38.51|40.82|38.42|40.91|38.51|40.82|38.42|0
1654718190000|2022-06-08 19:56:30|40.77|38.37|40.87|38.47|40.87|38.47|40.77|38.37|0
1654718200000|2022-06-08 19:56:40|40.82|38.42|40.77|38.37|40.82|38.42|40.72|38.32|0
1654718210000|2022-06-08 19:56:50|40.82|38.42|40.77|38.37|40.91|38.51|40.77|38.37|0
1654718220000|2022-06-08 19:57:00|40.68|38.28|40.87|38.47|40.91|38.51|40.68|38.28|0
1654718230000|2022-06-08 19:57:10|41.01|38.61|40.87|38.47|41.01|38.61|40.87|38.47|0
1654718240000|2022-06-08 19:57:20|40.91|38.51|40.82|38.42|40.96|38.56|40.82|38.42|0
1654718250000|2022-06-08 19:57:30|40.77|38.37|40.82|38.42|40.82|38.42|40.68|38.28|0
1654718260000|2022-06-08 19:57:40|40.63|38.23|40.53|38.13|40.63|38.23|40.53|38.13|0
1654718270000|2022-06-08 19:57:50|40.63|38.23|40.53|38.13|40.63|38.23|40.53|38.13|0
1654718280000|2022-06-08 19:58:00|40.58|38.18|40.49|38.09|40.58|38.18|40.49|38.09|0
1654718290000|2022-06-08 19:58:10|40.44|38.04|40.44|38.04|40.44|38.04|40.39|37.99|0
1654718300000|2022-06-08 19:58:20|40.49|38.09|40.34|37.94|40.53|38.13|40.34|37.94|0
1654718310000|2022-06-08 19:58:30|40.3|37.9|40.3|37.9|40.3|37.9|40.3|37.9|0
1654718320000|2022-06-08 19:58:40|40.25|37.85|40.39|37.99|40.39|37.99|40.25|37.85|0
1654718330000|2022-06-08 19:58:50|40.34|37.94|40.2|37.8|40.34|37.94|40.2|37.8|0
1654718340000|2022-06-08 19:59:00|40.16|37.76|40.3|37.9|40.3|37.9|40.16|37.76|0
1654718350000|2022-06-08 19:59:10|40.34|37.94|40.58|38.18|40.58|38.18|40.34|37.94|0
1654718360000|2022-06-08 19:59:20|40.68|38.28|40.86|38.46|40.86|38.46|40.68|38.28|0
1654718370000|2022-06-08 19:59:30|40.91|38.51|40.67|38.27|40.91|38.51|40.67|38.27|0
1654718380000|2022-06-08 19:59:40|40.72|38.32|40.44|38.04|40.72|38.32|40.44|38.04|0
1654718390000|2022-06-08 19:59:50|40.58|38.18|40.67|38.27|40.67|38.27|40.53|38.13|0
1654718400000|2022-06-08 20:00:00|40.86|38.46|40.91|38.51|40.91|38.51|40.86|38.46|0
1654718410000|2022-06-08 20:00:10|41.01|38.61|40.96|38.56|41.01|38.61|40.91|38.51|0
1654718420000|2022-06-08 20:00:20|40.91|38.51|40.91|38.51|40.91|38.51|40.82|38.42|0
1654718430000|2022-06-08 20:00:30|40.86|38.46|40.86|38.46|40.91|38.51|40.86|38.46|0
1654718440000|2022-06-08 20:00:40|40.82|38.42|40.72|38.32|40.82|38.42|40.72|38.32|0
1654718450000|2022-06-08 20:00:50|40.67|38.27|40.67|38.27|40.72|38.32|40.67|38.27|0
1654718460000|2022-06-08 20:01:00|40.72|38.32|40.67|38.27|40.72|38.32|40.67|38.27|0
1654718470000|2022-06-08 20:01:10|40.72|38.32|40.67|38.27|40.72|38.32|40.67|38.27|0
1654718480000|2022-06-08 20:01:20|40.63|38.23|40.63|38.23|40.67|38.27|40.63|38.23|0
1654718490000|2022-06-08 20:01:30|40.58|38.18|40.58|38.18|40.58|38.18|40.58|38.18|0
1654718500000|2022-06-08 20:01:40|40.67|38.27|40.63|38.23|40.67|38.27|40.63|38.23|0
1654718510000|2022-06-08 20:01:50|40.67|38.27|40.77|38.37|40.77|38.37|40.67|38.27|0
1654718520000|2022-06-08 20:02:00|40.72|38.32|40.72|38.32|40.72|38.32|40.72|38.32|0
1654718530000|2022-06-08 20:02:10|40.07|37.67|39.98|37.58|40.07|37.67|39.98|37.58|0
1654718540000|2022-06-08 20:02:20|39.93|37.53|39.93|37.53|39.93|37.53|39.93|37.53|0
1654718560000|2022-06-08 20:02:40|39.95|37.55|39.93|37.53|39.95|37.55|39.93|37.53|0
1654718570000|2022-06-08 20:02:50|39.88|37.48|39.93|37.53|39.93|37.53|39.88|37.48|0
1654718580000|2022-06-08 20:03:00|39.98|37.58|39.98|37.58|39.98|37.58|39.98|37.58|0
1654718590000|2022-06-08 20:03:10|39.93|37.53|39.74|37.34|39.93|37.53|39.74|37.34|0
1654718600000|2022-06-08 20:03:20|39.69|37.29|39.6|37.2|39.69|37.29|39.6|37.2|0
1654718610000|2022-06-08 20:03:30|39.65|37.25|39.65|37.25|39.69|37.29|39.65|37.25|0
1654718620000|2022-06-08 20:03:40|39.69|37.29|39.6|37.2|39.69|37.29|39.6|37.2|0
1654718630000|2022-06-08 20:03:50|39.65|37.25|39.69|37.29|39.69|37.29|39.6|37.2|0
1654718640000|2022-06-08 20:04:00|39.74|37.34|39.74|37.34|39.74|37.34|39.69|37.29|0
1654718650000|2022-06-08 20:04:10|39.79|37.39|39.79|37.39|39.79|37.39|39.74|37.34|0
1654718660000|2022-06-08 20:04:20|39.74|37.34|39.74|37.34|39.74|37.34|39.74|37.34|0
1654718670000|2022-06-08 20:04:30|39.79|37.39|39.83|37.43|39.83|37.43|39.79|37.39|0
1654718680000|2022-06-08 20:04:40|39.88|37.48|39.69|37.29|39.88|37.48|39.69|37.29|0
1654718690000|2022-06-08 20:04:50|39.65|37.25|39.69|37.29|39.69|37.29|39.65|37.25|0
1654718700000|2022-06-08 20:05:00|39.74|37.34|39.65|37.25|39.74|37.34|39.65|37.25|0
1654718710000|2022-06-08 20:05:10|39.69|37.29|39.6|37.2|39.69|37.29|39.58|37.18|0
1654718720000|2022-06-08 20:05:20|39.55|37.15|39.65|37.25|39.65|37.25|39.55|37.15|0
1654718730000|2022-06-08 20:05:30|39.69|37.29|39.79|37.39|39.79|37.39|39.69|37.29|0
1654718740000|2022-06-08 20:05:40|39.74|37.34|39.79|37.39|39.79|37.39|39.74|37.34|0
1654718750000|2022-06-08 20:05:50|39.74|37.34|39.79|37.39|39.79|37.39|39.74|37.34|0
1654718760000|2022-06-08 20:06:00|39.83|37.43|39.88|37.48|39.88|37.48|39.83|37.43|0
1654718780000|2022-06-08 20:06:20|39.93|37.53|39.97|37.57|39.97|37.57|39.93|37.53|0
1654718790000|2022-06-08 20:06:30|39.93|37.53|39.97|37.57|39.97|37.57|39.93|37.53|0
1654718800000|2022-06-08 20:06:40|39.88|37.48|39.9|37.5|39.9|37.5|39.88|37.48|0
1654718810000|2022-06-08 20:06:50|39.88|37.48|39.93|37.53|39.93|37.53|39.88|37.48|0
1654718820000|2022-06-08 20:07:00|39.97|37.57|39.97|37.57|39.97|37.57|39.97|37.57|0
1654718830000|2022-06-08 20:07:10|40.02|37.62|40.02|37.62|40.02|37.62|39.97|37.57|0
1654718840000|2022-06-08 20:07:20|39.97|37.57|40.02|37.62|40.02|37.62|39.97|37.57|0
1654718850000|2022-06-08 20:07:30|40.07|37.67|39.97|37.57|40.07|37.67|39.97|37.57|0
1654718870000|2022-06-08 20:07:50|40|37.6|40.02|37.62|40.02|37.62|40|37.6|0
1654718880000|2022-06-08 20:08:00|40.07|37.67|40.07|37.67|40.07|37.67|40.07|37.67|0
1654718890000|2022-06-08 20:08:10|40.11|37.71|40.11|37.71|40.11|37.71|40.11|37.71|0
1654718900000|2022-06-08 20:08:20|40.07|37.67|40.02|37.62|40.07|37.67|40.02|37.62|0
1654718910000|2022-06-08 20:08:30|39.97|37.57|40.02|37.62|40.02|37.62|39.97|37.57|0
1654718920000|2022-06-08 20:08:40|39.97|37.57|39.97|37.57|39.97|37.57|39.97|37.57|0
1654718930000|2022-06-08 20:08:50|39.88|37.48|39.93|37.53|39.93|37.53|39.88|37.48|0
1654718940000|2022-06-08 20:09:00|39.97|37.57|40.02|37.62|40.02|37.62|39.97|37.57|0
1654718960000|2022-06-08 20:09:20|40.04|37.64|40.07|37.67|40.07|37.67|40.02|37.62|0
1654718970000|2022-06-08 20:09:30|40.02|37.62|39.97|37.57|40.02|37.62|39.97|37.57|0
1654718980000|2022-06-08 20:09:40|40.02|37.62|40.07|37.67|40.07|37.67|40.02|37.62|0
1654718990000|2022-06-08 20:09:50|40.02|37.62|40.02|37.62|40.04|37.64|40.02|37.62|0
1654719000000|2022-06-08 20:10:00|39.97|37.57|40.07|37.67|40.07|37.67|39.97|37.57|0
1654719010000|2022-06-08 20:10:10|40.09|37.69|40.09|37.69|40.09|37.69|40.09|37.69|0
1654719020000|2022-06-08 20:10:20|40.07|37.67|39.97|37.57|40.07|37.67|39.97|37.57|0
1654719030000|2022-06-08 20:10:30|40.02|37.62|40.07|37.67|40.07|37.67|40.02|37.62|0
1654719040000|2022-06-08 20:10:40|40.11|37.71|40.11|37.71|40.11|37.71|40.11|37.71|0
1654719070000|2022-06-08 20:11:10|39.97|37.57|40.02|37.62|40.02|37.62|39.97|37.57|0
1654719080000|2022-06-08 20:11:20|39.97|37.57|40.02|37.62|40.02|37.62|39.97|37.57|0
1654719090000|2022-06-08 20:11:30|39.97|37.57|39.97|37.57|39.97|37.57|39.97|37.57|0
1654719110000|2022-06-08 20:11:50|40.02|37.62|40.07|37.67|40.07|37.67|40.02|37.62|0
1654719120000|2022-06-08 20:12:00|40.02|37.62|40.02|37.62|40.02|37.62|40.02|37.62|0
1654719130000|2022-06-08 20:12:10|40.07|37.67|40.07|37.67|40.07|37.67|40.07|37.67|0
1654719140000|2022-06-08 20:12:20|40.11|37.71|40.09|37.69|40.11|37.71|40.09|37.69|0
1654719150000|2022-06-08 20:12:30|40.11|37.71|40.16|37.76|40.21|37.81|40.11|37.71|0
1654719160000|2022-06-08 20:12:40|40.21|37.81|40.25|37.85|40.25|37.85|40.21|37.81|0
1654719170000|2022-06-08 20:12:50|40.3|37.9|40.28|37.88|40.3|37.9|40.28|37.88|0
1654719180000|2022-06-08 20:13:00|40.3|37.9|40.35|37.95|40.35|37.95|40.3|37.9|0
1654719190000|2022-06-08 20:13:10|40.37|37.97|40.37|37.97|40.37|37.97|40.37|37.97|0
1654719200000|2022-06-08 20:13:20|40.4|38|40.49|38.09|40.49|38.09|40.4|38|0
1654719210000|2022-06-08 20:13:30|40.44|38.04|40.4|38|40.44|38.04|40.4|38|0
1654719230000|2022-06-08 20:13:50|40.44|38.04|40.4|38|40.44|38.04|40.4|38|0
1654719240000|2022-06-08 20:14:00|40.35|37.95|40.4|38|40.4|38|40.35|37.95|0
1654719260000|2022-06-08 20:14:20|40.44|38.04|40.44|38.04|40.44|38.04|40.44|38.04|0
1654719270000|2022-06-08 20:14:30|40.49|38.09|40.54|38.14|40.59|38.19|40.49|38.09|0
1654719280000|2022-06-08 20:14:40|40.59|38.19|40.58|38.18|40.59|38.19|40.58|38.18|0
1654719290000|2022-06-08 20:14:50|40.63|38.23|40.63|38.23|40.63|38.23|40.63|38.23|0
1654719310000|2022-06-08 20:15:10|40.76|37.96|40.78|37.98|40.78|37.98|40.74|37.94|0
1654719330000|2022-06-08 20:15:30|40.74|37.94|40.74|37.94|40.74|37.94|40.74|37.94|0
1654719350000|2022-06-08 20:15:50|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1654719360000|2022-06-08 20:16:00|40.59|37.79|40.5|37.7|40.59|37.79|40.5|37.7|0
1654719370000|2022-06-08 20:16:10|40.55|37.75|40.45|37.65|40.55|37.75|40.45|37.65|0
1654719380000|2022-06-08 20:16:20|40.5|37.7|40.45|37.65|40.5|37.7|40.45|37.65|0
1654719390000|2022-06-08 20:16:30|40.48|37.68|40.5|37.7|40.5|37.7|40.48|37.68|0
1654719400000|2022-06-08 20:16:40|40.55|37.75|40.5|37.7|40.55|37.75|40.5|37.7|0
1654719410000|2022-06-08 20:16:50|40.45|37.65|40.45|37.65|40.45|37.65|40.45|37.65|0
1654719420000|2022-06-08 20:17:00|40.5|37.7|40.45|37.65|40.5|37.7|40.45|37.65|0
1654719440000|2022-06-08 20:17:20|40.5|37.7|40.5|37.7|40.5|37.7|40.5|37.7|0
1654719450000|2022-06-08 20:17:30|40.45|37.65|40.45|37.65|40.45|37.65|40.45|37.65|0
1654719460000|2022-06-08 20:17:40|40.41|37.61|40.45|37.65|40.45|37.65|40.41|37.61|0
1654719470000|2022-06-08 20:17:50|40.5|37.7|40.41|37.61|40.5|37.7|40.41|37.61|0
1654719500000|2022-06-08 20:18:20|40.36|37.56|40.45|37.65|40.45|37.65|40.33|37.53|0
1654719510000|2022-06-08 20:18:30|40.47|37.67|40.5|37.7|40.5|37.7|40.47|37.67|0
1654719520000|2022-06-08 20:18:40|40.45|37.65|40.45|37.65|40.45|37.65|40.45|37.65|0
1654719530000|2022-06-08 20:18:50|40.5|37.7|40.5|37.7|40.5|37.7|40.5|37.7|0
1654719540000|2022-06-08 20:19:00|40.45|37.65|40.55|37.75|40.55|37.75|40.45|37.65|0
1654719560000|2022-06-08 20:19:20|40.45|37.65|40.5|37.7|40.5|37.7|40.45|37.65|0
1654719570000|2022-06-08 20:19:30|40.45|37.65|40.5|37.7|40.5|37.7|40.45|37.65|0
1654719580000|2022-06-08 20:19:40|40.45|37.65|40.55|37.75|40.55|37.75|40.45|37.65|0
1654719600000|2022-06-08 20:20:00|40.5|37.7|40.45|37.65|40.5|37.7|40.45|37.65|0
1654719610000|2022-06-08 20:20:10|40.47|37.67|40.5|37.7|40.5|37.7|40.47|37.67|0
1654719620000|2022-06-08 20:20:20|40.52|37.72|40.55|37.75|40.55|37.75|40.52|37.72|0
1654719640000|2022-06-08 20:20:40|40.59|37.79|40.64|37.84|40.69|37.89|40.59|37.79|0
1654719650000|2022-06-08 20:20:50|40.74|37.94|40.74|37.94|40.78|37.98|40.74|37.94|0
1654719670000|2022-06-08 20:21:10|40.69|37.89|40.69|37.89|40.69|37.89|40.69|37.89|0
1654719680000|2022-06-08 20:21:20|40.71|37.91|40.64|37.84|40.74|37.94|40.64|37.84|0
1654719690000|2022-06-08 20:21:30|40.69|37.89|40.64|37.84|40.69|37.89|40.64|37.84|0
1654719720000|2022-06-08 20:22:00|40.69|37.89|40.69|37.89|40.69|37.89|40.66|37.86|0
1654719730000|2022-06-08 20:22:10|40.66|37.86|40.69|37.89|40.69|37.89|40.64|37.84|0
1654719740000|2022-06-08 20:22:20|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1654719770000|2022-06-08 20:22:50|40.73|37.93|40.71|37.91|40.73|37.93|40.71|37.91|0
1654719780000|2022-06-08 20:23:00|40.73|37.93|40.73|37.93|40.73|37.93|40.73|37.93|0
1654719790000|2022-06-08 20:23:10|40.69|37.89|40.69|37.89|40.69|37.89|40.69|37.89|0
1654719810000|2022-06-08 20:23:30|40.73|37.93|40.73|37.93|40.73|37.93|40.73|37.93|0
1654719820000|2022-06-08 20:23:40|40.69|37.89|40.69|37.89|40.69|37.89|40.69|37.89|0
1654719840000|2022-06-08 20:24:00|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1654719860000|2022-06-08 20:24:20|40.69|37.89|40.69|37.89|40.69|37.89|40.69|37.89|0
1654719890000|2022-06-08 20:24:50|40.64|37.84|40.69|37.89|40.69|37.89|40.64|37.84|0
1654719900000|2022-06-08 20:25:00|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1654719910000|2022-06-08 20:25:10|40.66|37.86|40.69|37.89|40.69|37.89|40.66|37.86|0
1654719950000|2022-06-08 20:25:50|40.73|37.93|40.73|37.93|40.73|37.93|40.73|37.93|0
1654719980000|2022-06-08 20:26:20|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1654719990000|2022-06-08 20:26:30|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1654720010000|2022-06-08 20:26:50|40.73|37.93|40.73|37.93|40.73|37.93|40.73|37.93|0
1654720020000|2022-06-08 20:27:00|40.76|37.96|40.73|37.93|40.76|37.96|40.73|37.93|0
1654720030000|2022-06-08 20:27:10|40.69|37.89|40.69|37.89|40.69|37.89|40.69|37.89|0
1654720040000|2022-06-08 20:27:20|40.71|37.91|40.73|37.93|40.73|37.93|40.71|37.91|0
1654720080000|2022-06-08 20:28:00|40.69|37.89|40.69|37.89|40.69|37.89|40.69|37.89|0
1654720100000|2022-06-08 20:28:20|40.64|37.84|40.64|37.84|40.64|37.84|40.64|37.84|0
1654720110000|2022-06-08 20:28:30|40.68|37.88|40.64|37.84|40.68|37.88|40.64|37.84|0
1654720120000|2022-06-08 20:28:40|40.68|37.88|40.68|37.88|40.68|37.88|40.68|37.88|0
1654720130000|2022-06-08 20:28:50|40.64|37.84|40.68|37.88|40.68|37.88|40.64|37.84|0
1654720140000|2022-06-08 20:29:00|40.73|37.93|40.78|37.98|40.78|37.98|40.73|37.93|0
1654720160000|2022-06-08 20:29:20|40.73|37.93|40.78|37.98|40.78|37.98|40.73|37.93|0
1654720170000|2022-06-08 20:29:30|40.73|37.93|40.73|37.93|40.73|37.93|40.73|37.93|0
1654720180000|2022-06-08 20:29:40|40.75|37.95|40.75|37.95|40.75|37.95|40.75|37.95|0
1654720190000|2022-06-08 20:29:50|40.68|37.88|40.68|37.88|40.68|37.88|40.68|37.88|0
1654720200000|2022-06-08 20:30:00|40.71|37.91|40.73|37.93|40.73|37.93|40.68|37.88|0
1654720220000|2022-06-08 20:30:20|40.68|37.88|40.68|37.88|40.68|37.88|40.68|37.88|0
1654720230000|2022-06-08 20:30:30|40.73|37.93|40.73|37.93|40.73|37.93|40.73|37.93|0
1654720250000|2022-06-08 20:30:50|40.68|37.88|40.68|37.88|40.68|37.88|40.68|37.88|0
1654720260000|2022-06-08 20:31:00|40.73|37.93|40.73|37.93|40.73|37.93|40.73|37.93|0
1654720270000|2022-06-08 20:31:10|40.75|37.95|40.73|37.93|40.75|37.95|40.73|37.93|0
1654720280000|2022-06-08 20:31:20|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1654720290000|2022-06-08 20:31:30|40.83|38.03|40.83|38.03|40.83|38.03|40.83|38.03|0
1654720310000|2022-06-08 20:31:50|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1654720320000|2022-06-08 20:32:00|40.83|38.03|40.8|38|40.83|38.03|40.8|38|0
1654720330000|2022-06-08 20:32:10|40.78|37.98|40.83|38.03|40.83|38.03|40.78|37.98|0
1654720340000|2022-06-08 20:32:20|40.87|38.07|40.83|38.03|40.87|38.07|40.83|38.03|0
1654720350000|2022-06-08 20:32:30|40.85|38.05|40.83|38.03|40.85|38.05|40.83|38.03|0
1654720360000|2022-06-08 20:32:40|40.85|38.05|40.87|38.07|40.87|38.07|40.83|38.03|0
1654720370000|2022-06-08 20:32:50|40.9|38.1|40.87|38.07|40.92|38.12|40.87|38.07|0
1654720380000|2022-06-08 20:33:00|40.92|38.12|40.92|38.12|40.92|38.12|40.9|38.1|0
1654720390000|2022-06-08 20:33:10|40.9|38.1|40.92|38.12|40.92|38.12|40.9|38.1|0
1654720400000|2022-06-08 20:33:20|40.9|38.1|40.92|38.12|40.92|38.12|40.9|38.1|0
1654720430000|2022-06-08 20:33:50|40.87|38.07|40.92|38.12|40.92|38.12|40.87|38.07|0
1654720440000|2022-06-08 20:34:00|40.87|38.07|40.92|38.12|40.92|38.12|40.87|38.07|0
1654720460000|2022-06-08 20:34:20|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1654720480000|2022-06-08 20:34:40|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1654720490000|2022-06-08 20:34:50|40.82|38.02|40.82|38.02|40.82|38.02|40.82|38.02|0
1654720500000|2022-06-08 20:35:00|40.87|38.07|40.82|38.02|40.87|38.07|40.82|38.02|0
1654720510000|2022-06-08 20:35:10|40.87|38.07|40.85|38.05|40.87|38.07|40.85|38.05|0
1654720520000|2022-06-08 20:35:20|40.82|38.02|40.87|38.07|40.87|38.07|40.82|38.02|0
1654720540000|2022-06-08 20:35:40|40.9|38.1|40.92|38.12|40.92|38.12|40.9|38.1|0
1654720620000|2022-06-08 20:37:00|40.85|38.05|40.87|38.07|40.87|38.07|40.85|38.05|0
1654720660000|2022-06-08 20:37:40|40.92|38.12|40.92|38.12|40.92|38.12|40.92|38.12|0
1654720700000|2022-06-08 20:38:20|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1654720740000|2022-06-08 20:39:00|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1654720750000|2022-06-08 20:39:10|40.82|38.02|40.82|38.02|40.82|38.02|40.82|38.02|0
1654720760000|2022-06-08 20:39:20|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1654720780000|2022-06-08 20:39:40|40.73|37.93|40.73|37.93|40.78|37.98|40.73|37.93|0
1654720790000|2022-06-08 20:39:50|40.78|37.98|40.78|37.98|40.78|37.98|40.78|37.98|0
1654720800000|2022-06-08 20:40:00|40.73|37.93|40.73|37.93|40.73|37.93|40.73|37.93|0
1654720810000|2022-06-08 20:40:10|40.66|37.86|40.63|37.83|40.66|37.86|40.63|37.83|0
1654720820000|2022-06-08 20:40:20|40.68|37.88|40.68|37.88|40.68|37.88|40.68|37.88|0
1654720830000|2022-06-08 20:40:30|40.63|37.83|40.63|37.83|40.63|37.83|40.63|37.83|0
1654720840000|2022-06-08 20:40:40|40.59|37.79|40.59|37.79|40.59|37.79|40.59|37.79|0
1654720860000|2022-06-08 20:41:00|40.63|37.83|40.63|37.83|40.63|37.83|40.63|37.83|0
1654720870000|2022-06-08 20:41:10|40.66|37.86|40.68|37.88|40.68|37.88|40.66|37.86|0
1654720890000|2022-06-08 20:41:30|40.63|37.83|40.63|37.83|40.63|37.83|40.63|37.83|0
1654720900000|2022-06-08 20:41:40|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1654720910000|2022-06-08 20:41:50|40.63|37.83|40.63|37.83|40.63|37.83|40.63|37.83|0
1654720930000|2022-06-08 20:42:10|40.68|37.88|40.59|37.79|40.68|37.88|40.59|37.79|0
1654720940000|2022-06-08 20:42:20|40.63|37.83|40.61|37.81|40.63|37.83|40.61|37.81|0
1654720950000|2022-06-08 20:42:30|40.63|37.83|40.63|37.83|40.63|37.83|40.59|37.79|0
1654720960000|2022-06-08 20:42:40|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1654720970000|2022-06-08 20:42:50|40.63|37.83|40.63|37.83|40.63|37.83|40.63|37.83|0
1654720990000|2022-06-08 20:43:10|40.54|37.74|40.58|37.78|40.58|37.78|40.54|37.74|0
1654721000000|2022-06-08 20:43:20|40.54|37.74|40.58|37.78|40.58|37.78|40.54|37.74|0
1654721010000|2022-06-08 20:43:30|40.54|37.74|40.56|37.76|40.56|37.76|40.54|37.74|0
1654721020000|2022-06-08 20:43:40|40.58|37.78|40.58|37.78|40.58|37.78|40.56|37.76|0
1654721030000|2022-06-08 20:43:50|40.54|37.74|40.54|37.74|40.54|37.74|40.54|37.74|0
1654721040000|2022-06-08 20:44:00|40.58|37.78|40.58|37.78|40.58|37.78|40.58|37.78|0
1654721050000|2022-06-08 20:44:10|40.56|37.76|40.56|37.76|40.56|37.76|40.56|37.76|0
1654721060000|2022-06-08 20:44:20|40.58|37.78|40.58|37.78|40.58|37.78|40.58|37.78|0
1654721080000|2022-06-08 20:44:40|40.54|37.74|40.58|37.78|40.58|37.78|40.54|37.74|0
1654721100000|2022-06-08 20:45:00|40.68|37.88|40.63|37.83|40.68|37.88|40.63|37.83|0
1654721110000|2022-06-08 20:45:10|40.54|37.74|40.54|37.74|40.54|37.74|40.54|37.74|0
1654721120000|2022-06-08 20:45:20|40.58|37.78|40.54|37.74|40.58|37.78|40.54|37.74|0
1654721130000|2022-06-08 20:45:30|40.56|37.76|40.56|37.76|40.56|37.76|40.56|37.76|0
1654721140000|2022-06-08 20:45:40|40.54|37.74|40.56|37.76|40.56|37.76|40.54|37.74|0
1654721150000|2022-06-08 20:45:50|40.54|37.74|40.54|37.74|40.54|37.74|40.49|37.69|0
1654721200000|2022-06-08 20:46:40|40.49|37.69|40.49|37.69|40.49|37.69|40.49|37.69|0
1654721210000|2022-06-08 20:46:50|40.54|37.74|40.54|37.74|40.54|37.74|40.54|37.74|0
1654721250000|2022-06-08 20:47:30|40.49|37.69|40.54|37.74|40.54|37.74|40.49|37.69|0
1654721290000|2022-06-08 20:48:10|40.56|37.76|40.54|37.74|40.56|37.76|40.54|37.74|0
1654721320000|2022-06-08 20:48:40|40.49|37.69|40.49|37.69|40.49|37.69|40.49|37.69|0
1654721340000|2022-06-08 20:49:00|40.54|37.74|40.54|37.74|40.54|37.74|40.54|37.74|0
1654721350000|2022-06-08 20:49:10|40.49|37.69|40.49|37.69|40.49|37.69|40.49|37.69|0
1654721360000|2022-06-08 20:49:20|40.54|37.74|40.54|37.74|40.54|37.74|40.54|37.74|0
1654721370000|2022-06-08 20:49:30|40.56|37.76|40.56|37.76|40.56|37.76|40.56|37.76|0
1654721380000|2022-06-08 20:49:40|40.54|37.74|40.54|37.74|40.54|37.74|40.54|37.74|0
1654721390000|2022-06-08 20:49:50|40.49|37.69|40.49|37.69|40.49|37.69|40.49|37.69|0
1654721400000|2022-06-08 20:50:00|40.53|37.73|40.49|37.69|40.53|37.73|40.49|37.69|0
1654721460000|2022-06-08 20:51:00|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1654721470000|2022-06-08 20:51:10|40.49|37.69|40.53|37.73|40.53|37.73|40.49|37.69|0
1654721480000|2022-06-08 20:51:20|40.56|37.76|40.56|37.76|40.56|37.76|40.56|37.76|0
1654721490000|2022-06-08 20:51:30|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1654721500000|2022-06-08 20:51:40|40.56|37.76|40.56|37.76|40.56|37.76|40.56|37.76|0
1654721510000|2022-06-08 20:51:50|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1654721590000|2022-06-08 20:53:10|40.56|37.76|40.56|37.76|40.56|37.76|40.56|37.76|0
1654721600000|2022-06-08 20:53:20|40.53|37.73|40.53|37.73|40.53|37.73|40.53|37.73|0
1654721610000|2022-06-08 20:53:30|40.58|37.78|40.58|37.78|40.58|37.78|40.58|37.78|0
1654721630000|2022-06-08 20:53:50|40.53|37.73|40.63|37.83|40.63|37.83|40.53|37.73|0
1654721640000|2022-06-08 20:54:00|40.68|37.88|40.68|37.88|40.68|37.88|40.68|37.88|0
1654721650000|2022-06-08 20:54:10|40.72|37.92|40.72|37.92|40.72|37.92|40.72|37.92|0
1654721660000|2022-06-08 20:54:20|40.77|37.97|40.77|37.97|40.77|37.97|40.77|37.97|0
1654721680000|2022-06-08 20:54:40|40.72|37.92|40.72|37.92|40.72|37.92|40.72|37.92|0
1654721690000|2022-06-08 20:54:50|40.68|37.88|40.68|37.88|40.68|37.88|40.68|37.88|0
1654721700000|2022-06-08 20:55:00|41.31|38.51|41.36|38.56|41.36|38.56|41.31|38.51|0
1654721750000|2022-06-08 20:55:50|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1654721760000|2022-06-08 20:56:00|41.45|38.65|41.45|38.65|41.45|38.65|41.45|38.65|0
1654721770000|2022-06-08 20:56:10|41.5|38.7|41.59|38.79|41.59|38.79|41.5|38.7|0
1654721780000|2022-06-08 20:56:20|41.55|38.75|41.55|38.75|41.55|38.75|41.55|38.75|0
1654721800000|2022-06-08 20:56:40|41.5|38.7|41.55|38.75|41.55|38.75|41.5|38.7|0
1654721810000|2022-06-08 20:56:50|41.52|38.72|41.5|38.7|41.55|38.75|41.5|38.7|0
1654721820000|2022-06-08 20:57:00|41.55|38.75|41.55|38.75|41.55|38.75|41.55|38.75|0
1654721830000|2022-06-08 20:57:10|41.5|38.7|41.5|38.7|41.5|38.7|41.5|38.7|0
1654721850000|2022-06-08 20:57:30|41.55|38.75|41.59|38.79|41.59|38.79|41.55|38.75|0
1654721860000|2022-06-08 20:57:40|41.55|38.75|41.5|38.7|41.55|38.75|41.5|38.7|0
1654721880000|2022-06-08 20:58:00|41.45|38.65|41.45|38.65|41.45|38.65|41.45|38.65|0
1654721900000|2022-06-08 20:58:20|41.35|38.55|41.35|38.55|41.35|38.55|41.35|38.55|0
1654721910000|2022-06-08 20:58:30|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1654721920000|2022-06-08 20:58:40|41.35|38.55|41.35|38.55|41.35|38.55|41.35|38.55|0
1654721930000|2022-06-08 20:58:50|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1654721940000|2022-06-08 20:59:00|41.33|38.53|41.33|38.53|41.33|38.53|41.26|38.46|0
1654721960000|2022-06-08 20:59:20|41.31|38.51|41.26|38.46|41.31|38.51|41.26|38.46|0
1654721970000|2022-06-08 20:59:30|41.28|38.48|41.31|38.51|41.31|38.51|41.26|38.46|0
1654721980000|2022-06-08 20:59:40|41.33|38.53|41.33|38.53|41.33|38.53|41.33|38.53|0
1654721990000|2022-06-08 20:59:50|41.28|38.48|41.23|38.43|41.33|38.53|41.23|38.43|0
1654722000000|2022-06-08 21:00:00|41.29|38.49|41.31|38.51|41.33|38.53|41.29|38.49|0
1654722010000|2022-06-08 21:00:10|41.29|38.49|41.29|38.49|41.29|38.49|41.29|38.49|0
1654722030000|2022-06-08 21:00:30|41.24|38.44|41.24|38.44|41.24|38.44|41.24|38.44|0
1654722040000|2022-06-08 21:00:40|41.29|38.49|41.29|38.49|41.29|38.49|41.29|38.49|0
1654722050000|2022-06-08 21:00:50|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1654722060000|2022-06-08 21:01:00|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1654722070000|2022-06-08 21:01:10|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1654722100000|2022-06-08 21:01:40|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1654722110000|2022-06-08 21:01:50|41.31|38.51|41.38|38.58|41.38|38.58|41.31|38.51|0
1654722130000|2022-06-08 21:02:10|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1654722190000|2022-06-08 21:03:10|41.35|38.55|41.35|38.55|41.35|38.55|41.35|38.55|0
1654722280000|2022-06-08 21:04:40|41.36|38.56|41.36|38.56|41.36|38.56|41.36|38.56|0
1654722340000|2022-06-08 21:05:40|41.35|38.55|41.35|38.55|41.35|38.55|41.35|38.55|0
1654722400000|2022-06-08 21:06:40|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1654722440000|2022-06-08 21:07:20|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1654722460000|2022-06-08 21:07:40|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1654722590000|2022-06-08 21:09:50|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1654722670000|2022-06-08 21:11:10|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1654722700000|2022-06-08 21:11:40|41.42|38.62|41.42|38.62|41.42|38.62|41.42|38.62|0
1654722720000|2022-06-08 21:12:00|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1654722740000|2022-06-08 21:12:20|41.42|38.62|41.42|38.62|41.42|38.62|41.42|38.62|0
1654722760000|2022-06-08 21:12:40|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1654722960000|2022-06-08 21:16:00|41.47|38.67|41.47|38.67|41.47|38.67|41.47|38.67|0
1654722980000|2022-06-08 21:16:20|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1654722990000|2022-06-08 21:16:30|41.47|38.67|41.47|38.67|41.47|38.67|41.47|38.67|0
1654723000000|2022-06-08 21:16:40|41.45|38.65|41.45|38.65|41.45|38.65|41.45|38.65|0
1654723020000|2022-06-08 21:17:00|41.47|38.67|41.46|38.66|41.47|38.67|41.46|38.66|0
1654723030000|2022-06-08 21:17:10|41.47|38.67|41.47|38.67|41.47|38.67|41.47|38.67|0
1654723100000|2022-06-08 21:18:20|41.48|38.68|41.48|38.68|41.48|38.68|41.48|38.68|0
1654723110000|2022-06-08 21:18:30|41.44|38.64|41.44|38.64|41.44|38.64|41.44|38.64|0
1654723280000|2022-06-08 21:21:20|41.46|38.66|41.44|38.64|41.46|38.66|41.44|38.64|0
1654723290000|2022-06-08 21:21:30|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1654723310000|2022-06-08 21:21:50|41.33|38.53|41.37|38.57|41.37|38.57|41.33|38.53|0
1654723320000|2022-06-08 21:22:00|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1654723420000|2022-06-08 21:23:40|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1654723700000|2022-06-08 21:28:20|41.4|38.6|41.4|38.6|41.4|38.6|41.4|38.6|0
1654723730000|2022-06-08 21:28:50|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1654723810000|2022-06-08 21:30:10|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1654723890000|2022-06-08 21:31:30|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1654723990000|2022-06-08 21:33:10|41.34|38.54|41.3|38.5|41.34|38.54|41.3|38.5|0
1654724030000|2022-06-08 21:33:50|41.29|38.49|41.29|38.49|41.29|38.49|41.29|38.49|0
1654724050000|2022-06-08 21:34:10|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1654724220000|2022-06-08 21:37:00|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1654724290000|2022-06-08 21:38:10|41.29|38.49|41.29|38.49|41.29|38.49|41.29|38.49|0
1654724300000|2022-06-08 21:38:20|41.33|38.53|41.33|38.53|41.33|38.53|41.33|38.53|0
1654724310000|2022-06-08 21:38:30|41.29|38.49|41.29|38.49|41.29|38.49|41.29|38.49|0
1654724710000|2022-06-08 21:45:10|41.27|38.47|41.26|38.46|41.27|38.47|41.26|38.46|0
1654724730000|2022-06-08 21:45:30|41.27|38.47|41.28|38.48|41.28|38.48|41.27|38.47|0
1654724760000|2022-06-08 21:46:00|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1654724770000|2022-06-08 21:46:10|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1654724780000|2022-06-08 21:46:20|41.25|38.45|41.25|38.45|41.25|38.45|41.25|38.45|0
1654724850000|2022-06-08 21:47:30|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1654724860000|2022-06-08 21:47:40|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1654724890000|2022-06-08 21:48:10|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1654724900000|2022-06-08 21:48:20|41.25|38.45|41.24|38.44|41.25|38.45|41.24|38.44|0
1654724910000|2022-06-08 21:48:30|41.26|38.46|41.26|38.46|41.26|38.46|41.26|38.46|0
1654725000000|2022-06-08 21:50:00|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1654725080000|2022-06-08 21:51:20|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1654725090000|2022-06-08 21:51:30|41.34|38.54|41.34|38.54|41.34|38.54|41.34|38.54|0
1654725130000|2022-06-08 21:52:10|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1654725160000|2022-06-08 21:52:40|41.29|38.49|41.29|38.49|41.29|38.49|41.29|38.49|0
1654725170000|2022-06-08 21:52:50|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1654725340000|2022-06-08 21:55:40|41.33|38.53|41.33|38.53|41.33|38.53|41.33|38.53|0
1654725350000|2022-06-08 21:55:50|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1654725360000|2022-06-08 21:56:00|41.31|38.51|41.33|38.53|41.33|38.53|41.31|38.51|0
1654725370000|2022-06-08 21:56:10|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1654725380000|2022-06-08 21:56:20|41.34|38.54|41.34|38.54|41.34|38.54|41.34|38.54|0
1654725400000|2022-06-08 21:56:40|41.36|38.56|41.36|38.56|41.36|38.56|41.36|38.56|0
1654725420000|2022-06-08 21:57:00|41.35|38.55|41.35|38.55|41.35|38.55|41.35|38.55|0
1654725470000|2022-06-08 21:57:50|41.34|38.54|41.34|38.54|41.34|38.54|41.34|38.54|0
1654725540000|2022-06-08 21:59:00|41.33|38.53|41.33|38.53|41.33|38.53|41.33|38.53|0
1654725560000|2022-06-08 21:59:20|41.34|38.54|41.34|38.54|41.34|38.54|41.34|38.54|0
1654725600000|2022-06-08 22:00:00|41.21|38.41|41.16|38.36|41.21|38.41|41.16|38.36|0
1654725610000|2022-06-08 22:00:10|41.19|38.39|41.04|38.24|41.19|38.39|41.04|38.24|0
1654725620000|2022-06-08 22:00:20|41|38.2|41.04|38.24|41.04|38.24|41|38.2|0
1654725630000|2022-06-08 22:00:30|41.09|38.29|41.14|38.34|41.14|38.34|41.09|38.29|0
1654725650000|2022-06-08 22:00:50|41.19|38.39|41.14|38.34|41.19|38.39|41.14|38.34|0
1654725660000|2022-06-08 22:01:00|41.19|38.39|41.26|38.46|41.26|38.46|41.16|38.36|0
1654725670000|2022-06-08 22:01:10|41.28|38.48|41.23|38.43|41.28|38.48|41.23|38.43|0
1654725710000|2022-06-08 22:01:50|41.26|38.46|41.26|38.46|41.26|38.46|41.23|38.43|0
1654725720000|2022-06-08 22:02:00|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1654725730000|2022-06-08 22:02:10|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1654725740000|2022-06-08 22:02:20|41.09|38.29|41.04|38.24|41.09|38.29|41.04|38.24|0
1654725770000|2022-06-08 22:02:50|41|38.2|41|38.2|41|38.2|41|38.2|0
1654725780000|2022-06-08 22:03:00|41.04|38.24|41.09|38.29|41.09|38.29|41.04|38.24|0
1654725790000|2022-06-08 22:03:10|41.11|38.31|41.14|38.34|41.14|38.34|41.11|38.31|0
1654725800000|2022-06-08 22:03:20|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1654725820000|2022-06-08 22:03:40|41.04|38.24|40.95|38.15|41.04|38.24|40.95|38.15|0
1654725830000|2022-06-08 22:03:50|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1654725840000|2022-06-08 22:04:00|40.88|38.08|40.85|38.05|40.9|38.1|40.85|38.05|0
1654725850000|2022-06-08 22:04:10|40.9|38.1|40.85|38.05|40.9|38.1|40.85|38.05|0
1654725860000|2022-06-08 22:04:20|40.81|38.01|40.81|38.01|40.81|38.01|40.81|38.01|0
1654725870000|2022-06-08 22:04:30|40.83|38.03|40.81|38.01|40.83|38.03|40.81|38.01|0
1654725880000|2022-06-08 22:04:40|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1654725890000|2022-06-08 22:04:50|40.71|37.91|40.71|37.91|40.76|37.96|40.71|37.91|0
1654725900000|2022-06-08 22:05:00|40.76|37.96|40.81|38.01|40.81|38.01|40.76|37.96|0
1654725920000|2022-06-08 22:05:20|40.85|38.05|40.83|38.03|40.85|38.05|40.83|38.03|0
1654725930000|2022-06-08 22:05:30|40.81|38.01|40.81|38.01|40.81|38.01|40.81|38.01|0
1654725950000|2022-06-08 22:05:50|40.78|37.98|40.83|38.03|40.83|38.03|40.78|37.98|0
1654725960000|2022-06-08 22:06:00|40.81|38.01|40.83|38.03|40.83|38.03|40.81|38.01|0
1654725970000|2022-06-08 22:06:10|40.81|38.01|40.81|38.01|40.81|38.01|40.81|38.01|0
1654725980000|2022-06-08 22:06:20|40.83|38.03|40.85|38.05|40.85|38.05|40.83|38.03|0
1654726020000|2022-06-08 22:07:00|40.8|38|40.85|38.05|40.85|38.05|40.8|38|0
1654726080000|2022-06-08 22:08:00|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1654726090000|2022-06-08 22:08:10|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1654726100000|2022-06-08 22:08:20|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1654726130000|2022-06-08 22:08:50|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1654726210000|2022-06-08 22:10:10|40.92|38.12|40.9|38.1|40.95|38.15|40.9|38.1|0
1654726240000|2022-06-08 22:10:40|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1654726250000|2022-06-08 22:10:50|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1654726260000|2022-06-08 22:11:00|40.87|38.07|40.9|38.1|40.9|38.1|40.87|38.07|0
1654726350000|2022-06-08 22:12:30|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1654726380000|2022-06-08 22:13:00|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1654726430000|2022-06-08 22:13:50|40.87|38.07|40.87|38.07|40.87|38.07|40.87|38.07|0
1654726440000|2022-06-08 22:14:00|40.85|38.05|40.87|38.07|40.87|38.07|40.85|38.05|0
1654726450000|2022-06-08 22:14:10|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1654726460000|2022-06-08 22:14:20|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1654726470000|2022-06-08 22:14:30|40.92|38.12|40.92|38.12|40.92|38.12|40.92|38.12|0
1654726480000|2022-06-08 22:14:40|40.94|38.14|41.04|38.24|41.04|38.24|40.94|38.14|0
1654726490000|2022-06-08 22:14:50|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1654726510000|2022-06-08 22:15:10|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1654726560000|2022-06-08 22:16:00|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1654726570000|2022-06-08 22:16:10|41.06|38.26|41.09|38.29|41.09|38.29|41.06|38.26|0
1654726610000|2022-06-08 22:16:50|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1654726620000|2022-06-08 22:17:00|41.11|38.31|41.09|38.29|41.11|38.31|41.09|38.29|0
1654726640000|2022-06-08 22:17:20|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1654726670000|2022-06-08 22:17:50|41.11|38.31|41.11|38.31|41.11|38.31|41.11|38.31|0
1654726680000|2022-06-08 22:18:00|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1654726710000|2022-06-08 22:18:30|41.04|38.24|41.04|38.24|41.04|38.24|41.04|38.24|0
1654726810000|2022-06-08 22:20:10|41.06|38.26|41.06|38.26|41.06|38.26|41.06|38.26|0
1654726820000|2022-06-08 22:20:20|41.08|38.28|41.08|38.28|41.08|38.28|41.08|38.28|0
1654726870000|2022-06-08 22:21:10|41.11|38.31|41.13|38.33|41.13|38.33|41.11|38.31|0
1654726890000|2022-06-08 22:21:30|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1654726930000|2022-06-08 22:22:10|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1654726960000|2022-06-08 22:22:40|41.11|38.31|41.08|38.28|41.11|38.31|41.08|38.28|0
1654726970000|2022-06-08 22:22:50|41.04|38.24|41.18|38.38|41.18|38.38|41.04|38.24|0
1654726980000|2022-06-08 22:23:00|41.08|38.28|41.08|38.28|41.08|38.28|41.08|38.28|0
1654726990000|2022-06-08 22:23:10|41.06|38.26|41.04|38.24|41.06|38.26|41.04|38.24|0
1654727010000|2022-06-08 22:23:30|41.01|38.21|41.01|38.21|41.01|38.21|41.01|38.21|0
1654727020000|2022-06-08 22:23:40|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1654727050000|2022-06-08 22:24:10|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1654727090000|2022-06-08 22:24:50|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1654727150000|2022-06-08 22:25:50|41.04|38.24|41.08|38.28|41.08|38.28|41.04|38.24|0
1654727160000|2022-06-08 22:26:00|41.11|38.31|41.13|38.33|41.13|38.33|41.11|38.31|0
1654727170000|2022-06-08 22:26:10|41.08|38.28|41.13|38.33|41.13|38.33|41.08|38.28|0
1654727180000|2022-06-08 22:26:20|41.18|38.38|41.23|38.43|41.23|38.43|41.18|38.38|0
1654727190000|2022-06-08 22:26:30|41.2|38.4|41.18|38.38|41.23|38.43|41.18|38.38|0
1654727220000|2022-06-08 22:27:00|41.23|38.43|41.2|38.4|41.23|38.43|41.2|38.4|0
1654727230000|2022-06-08 22:27:10|41.23|38.43|41.23|38.43|41.23|38.43|41.23|38.43|0
1654727240000|2022-06-08 22:27:20|41.18|38.38|41.18|38.38|41.18|38.38|41.18|38.38|0
1654727260000|2022-06-08 22:27:40|41.2|38.4|41.2|38.4|41.2|38.4|41.2|38.4|0
1654727280000|2022-06-08 22:28:00|41.22|38.42|41.22|38.42|41.22|38.42|41.22|38.42|0
1654727310000|2022-06-08 22:28:30|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1654727330000|2022-06-08 22:28:50|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1654727370000|2022-06-08 22:29:30|41.29|38.49|41.29|38.49|41.29|38.49|41.29|38.49|0
1654727380000|2022-06-08 22:29:40|41.27|38.47|41.22|38.42|41.27|38.47|41.22|38.42|0
1654727390000|2022-06-08 22:29:50|41.2|38.4|41.22|38.42|41.22|38.42|41.18|38.38|0
1654727400000|2022-06-08 22:30:00|41.27|38.47|41.32|38.52|41.32|38.52|41.27|38.47|0
1654727410000|2022-06-08 22:30:10|41.27|38.47|41.27|38.47|41.27|38.47|41.27|38.47|0
1654727440000|2022-06-08 22:30:40|41.29|38.49|41.27|38.47|41.29|38.49|41.27|38.47|0
1654727450000|2022-06-08 22:30:50|41.29|38.49|41.27|38.47|41.29|38.49|41.27|38.47|0
1654727460000|2022-06-08 22:31:00|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1654727470000|2022-06-08 22:31:10|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1654727490000|2022-06-08 22:31:30|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1654727510000|2022-06-08 22:31:50|41.34|38.54|41.41|38.61|41.41|38.61|41.34|38.54|0
1654727530000|2022-06-08 22:32:10|41.39|38.59|41.41|38.61|41.41|38.61|41.39|38.59|0
1654727550000|2022-06-08 22:32:30|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1654727560000|2022-06-08 22:32:40|41.51|38.71|41.51|38.71|41.51|38.71|41.51|38.71|0
1654727570000|2022-06-08 22:32:50|41.46|38.66|41.32|38.52|41.46|38.66|41.32|38.52|0
1654727590000|2022-06-08 22:33:10|41.34|38.54|41.37|38.57|41.37|38.57|41.34|38.54|0
1654727610000|2022-06-08 22:33:30|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1654727630000|2022-06-08 22:33:50|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1654727660000|2022-06-08 22:34:20|41.44|38.64|41.41|38.61|41.44|38.64|41.41|38.61|0
1654727670000|2022-06-08 22:34:30|41.37|38.57|41.37|38.57|41.41|38.61|41.37|38.57|0
1654727680000|2022-06-08 22:34:40|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1654727720000|2022-06-08 22:35:20|41.37|38.57|41.27|38.47|41.37|38.57|41.25|38.45|0
1654727730000|2022-06-08 22:35:30|41.22|38.42|41.17|38.37|41.22|38.42|41.17|38.37|0
1654727740000|2022-06-08 22:35:40|41.22|38.42|41.17|38.37|41.22|38.42|41.17|38.37|0
1654727750000|2022-06-08 22:35:50|41.22|38.42|41.27|38.47|41.27|38.47|41.22|38.42|0
1654727760000|2022-06-08 22:36:00|41.22|38.42|41.27|38.47|41.27|38.47|41.22|38.42|0
1654727770000|2022-06-08 22:36:10|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1654727790000|2022-06-08 22:36:30|41.37|38.57|41.34|38.54|41.37|38.57|41.32|38.52|0
1654727800000|2022-06-08 22:36:40|41.37|38.57|41.36|38.56|41.37|38.57|41.36|38.56|0
1654727810000|2022-06-08 22:36:50|41.39|38.59|41.36|38.56|41.39|38.59|41.36|38.56|0
1654727820000|2022-06-08 22:37:00|41.39|38.59|41.36|38.56|41.39|38.59|41.36|38.56|0
1654727840000|2022-06-08 22:37:20|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1654727850000|2022-06-08 22:37:30|41.34|38.54|41.34|38.54|41.34|38.54|41.34|38.54|0
1654727860000|2022-06-08 22:37:40|41.39|38.59|41.36|38.56|41.41|38.61|41.36|38.56|0
1654727870000|2022-06-08 22:37:50|41.32|38.52|41.32|38.52|41.32|38.52|41.32|38.52|0
1654727880000|2022-06-08 22:38:00|41.36|38.56|41.41|38.61|41.46|38.66|41.36|38.56|0
1654727890000|2022-06-08 22:38:10|41.39|38.59|41.36|38.56|41.41|38.61|41.36|38.56|0
1654727900000|2022-06-08 22:38:20|41.41|38.61|41.41|38.61|41.44|38.64|41.41|38.61|0
1654727910000|2022-06-08 22:38:30|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1654727970000|2022-06-08 22:39:30|41.48|38.68|41.46|38.66|41.48|38.68|41.46|38.66|0
1654727980000|2022-06-08 22:39:40|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1654727990000|2022-06-08 22:39:50|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1654728000000|2022-06-08 22:40:00|41.51|38.71|41.48|38.68|41.51|38.71|41.48|38.68|0
1654728010000|2022-06-08 22:40:10|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1654728040000|2022-06-08 22:40:40|41.41|38.61|41.46|38.66|41.46|38.66|41.41|38.61|0
1654728050000|2022-06-08 22:40:50|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1654728090000|2022-06-08 22:41:30|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1654728110000|2022-06-08 22:41:50|41.48|38.68|41.46|38.66|41.48|38.68|41.46|38.66|0
1654728140000|2022-06-08 22:42:20|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1654728170000|2022-06-08 22:42:50|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1654728180000|2022-06-08 22:43:00|41.46|38.66|41.46|38.66|41.46|38.66|41.41|38.61|0
1654728220000|2022-06-08 22:43:40|41.48|38.68|41.51|38.71|41.51|38.71|41.48|38.68|0
1654728230000|2022-06-08 22:43:50|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1654728240000|2022-06-08 22:44:00|41.41|38.61|41.46|38.66|41.46|38.66|41.41|38.61|0
1654728300000|2022-06-08 22:45:00|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1654728330000|2022-06-08 22:45:30|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1654728340000|2022-06-08 22:45:40|41.48|38.68|41.48|38.68|41.48|38.68|41.48|38.68|0
1654728350000|2022-06-08 22:45:50|41.51|38.71|41.51|38.71|41.51|38.71|41.51|38.71|0
1654728360000|2022-06-08 22:46:00|41.46|38.66|41.46|38.66|41.51|38.71|41.46|38.66|0
1654728380000|2022-06-08 22:46:20|41.41|38.61|41.41|38.61|41.41|38.61|41.41|38.61|0
1654728410000|2022-06-08 22:46:50|41.36|38.56|41.36|38.56|41.36|38.56|41.36|38.56|0
1654728420000|2022-06-08 22:47:00|41.41|38.61|41.41|38.61|41.41|38.61|41.38|38.58|0
1654728440000|2022-06-08 22:47:20|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1654728450000|2022-06-08 22:47:30|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1654728500000|2022-06-08 22:48:20|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1654728520000|2022-06-08 22:48:40|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1654728540000|2022-06-08 22:49:00|41.48|38.68|41.48|38.68|41.48|38.68|41.48|38.68|0
1654728550000|2022-06-08 22:49:10|41.5|38.7|41.5|38.7|41.5|38.7|41.5|38.7|0
1654728600000|2022-06-08 22:50:00|41.46|38.66|41.48|38.68|41.48|38.68|41.46|38.66|0
1654728610000|2022-06-08 22:50:10|41.5|38.7|41.5|38.7|41.5|38.7|41.5|38.7|0
1654728650000|2022-06-08 22:50:50|41.48|38.68|41.5|38.7|41.5|38.7|41.48|38.68|0
1654728680000|2022-06-08 22:51:20|41.53|38.73|41.53|38.73|41.53|38.73|41.53|38.73|0
1654728690000|2022-06-08 22:51:30|41.55|38.75|41.55|38.75|41.55|38.75|41.55|38.75|0
1654728700000|2022-06-08 22:51:40|41.53|38.73|41.5|38.7|41.53|38.73|41.5|38.7|0
1654728710000|2022-06-08 22:51:50|41.53|38.73|41.53|38.73|41.55|38.75|41.53|38.73|0
1654728720000|2022-06-08 22:52:00|41.55|38.75|41.55|38.75|41.55|38.75|41.55|38.75|0
1654728850000|2022-06-08 22:54:10|41.57|38.77|41.6|38.8|41.6|38.8|41.57|38.77|0
1654728880000|2022-06-08 22:54:40|41.62|38.82|41.65|38.85|41.65|38.85|41.62|38.82|0
1654728910000|2022-06-08 22:55:10|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654728950000|2022-06-08 22:55:50|41.6|38.8|41.6|38.8|41.6|38.8|41.6|38.8|0
1654728970000|2022-06-08 22:56:10|41.65|38.85|41.65|38.85|41.65|38.85|41.65|38.85|0
1654729010000|2022-06-08 22:56:50|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654729040000|2022-06-08 22:57:20|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1654729050000|2022-06-08 22:57:30|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654729100000|2022-06-08 22:58:20|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1654729120000|2022-06-08 22:58:40|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654729140000|2022-06-08 22:59:00|41.67|38.87|41.69|38.89|41.69|38.89|41.67|38.87|0
1654729190000|2022-06-08 22:59:50|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1654729220000|2022-06-08 23:00:20|41.6|38.8|41.6|38.8|41.6|38.8|41.6|38.8|0
1654729320000|2022-06-08 23:02:00|41.57|38.77|41.6|38.8|41.6|38.8|41.55|38.75|0
1654729330000|2022-06-08 23:02:10|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1654729340000|2022-06-08 23:02:20|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654729380000|2022-06-08 23:03:00|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1654729390000|2022-06-08 23:03:10|41.79|38.99|41.74|38.94|41.79|38.99|41.74|38.94|0
1654729400000|2022-06-08 23:03:20|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654729420000|2022-06-08 23:03:40|41.71|38.91|41.71|38.91|41.71|38.91|41.71|38.91|0
1654729430000|2022-06-08 23:03:50|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654729440000|2022-06-08 23:04:00|41.71|38.91|41.74|38.94|41.74|38.94|41.71|38.91|0
1654729450000|2022-06-08 23:04:10|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654729490000|2022-06-08 23:04:50|41.67|38.87|41.64|38.84|41.67|38.87|41.64|38.84|0
1654729500000|2022-06-08 23:05:00|41.62|38.82|41.62|38.82|41.62|38.82|41.62|38.82|0
1654729510000|2022-06-08 23:05:10|41.59|38.79|41.64|38.84|41.64|38.84|41.59|38.79|0
1654729520000|2022-06-08 23:05:20|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654729560000|2022-06-08 23:06:00|41.64|38.84|41.69|38.89|41.69|38.89|41.64|38.84|0
1654729620000|2022-06-08 23:07:00|41.71|38.91|41.69|38.89|41.71|38.91|41.69|38.89|0
1654729630000|2022-06-08 23:07:10|41.71|38.91|41.69|38.89|41.71|38.91|41.69|38.89|0
1654729640000|2022-06-08 23:07:20|41.71|38.91|41.71|38.91|41.71|38.91|41.71|38.91|0
1654729650000|2022-06-08 23:07:30|41.74|38.94|41.69|38.89|41.74|38.94|41.69|38.89|0
1654729680000|2022-06-08 23:08:00|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1654729720000|2022-06-08 23:08:40|41.76|38.96|41.79|38.99|41.79|38.99|41.76|38.96|0
1654729740000|2022-06-08 23:09:00|41.71|38.91|41.69|38.89|41.74|38.94|41.69|38.89|0
1654729750000|2022-06-08 23:09:10|41.66|38.86|41.64|38.84|41.66|38.86|41.64|38.84|0
1654729760000|2022-06-08 23:09:20|41.66|38.86|41.66|38.86|41.66|38.86|41.66|38.86|0
1654729770000|2022-06-08 23:09:30|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1654729780000|2022-06-08 23:09:40|41.66|38.86|41.66|38.86|41.66|38.86|41.66|38.86|0
1654729800000|2022-06-08 23:10:00|41.64|38.84|41.66|38.86|41.66|38.86|41.64|38.84|0
1654729810000|2022-06-08 23:10:10|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654729820000|2022-06-08 23:10:20|41.64|38.84|41.64|38.84|41.64|38.84|41.64|38.84|0
1654729840000|2022-06-08 23:10:40|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654729890000|2022-06-08 23:11:30|41.71|38.91|41.71|38.91|41.71|38.91|41.71|38.91|0
1654729900000|2022-06-08 23:11:40|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654729930000|2022-06-08 23:12:10|41.66|38.86|41.69|38.89|41.69|38.89|41.64|38.84|0
1654729970000|2022-06-08 23:12:50|41.66|38.86|41.66|38.86|41.69|38.89|41.66|38.86|0
1654729980000|2022-06-08 23:13:00|41.69|38.89|41.69|38.89|41.69|38.89|41.69|38.89|0
1654730010000|2022-06-08 23:13:30|41.74|38.94|41.71|38.91|41.74|38.94|41.71|38.91|0
1654730030000|2022-06-08 23:13:50|41.74|38.94|41.74|38.94|41.74|38.94|41.74|38.94|0
1654730040000|2022-06-08 23:14:00|41.71|38.91|41.71|38.91|41.71|38.91|41.71|38.91|0
1654730070000|2022-06-08 23:14:30|41.74|38.94|41.73|38.93|41.74|38.94|41.73|38.93|0
1654730080000|2022-06-08 23:14:40|41.78|38.98|41.78|38.98|41.78|38.98|41.78|38.98|0
1654730120000|2022-06-08 23:15:20|41.83|39.03|41.83|39.03|41.83|39.03|41.83|39.03|0
1654730140000|2022-06-08 23:15:40|41.78|38.98|41.78|38.98|41.78|38.98|41.78|38.98|0
1654730170000|2022-06-08 23:16:10|41.83|39.03|41.83|39.03|41.83|39.03|41.83|39.03|0
1654730320000|2022-06-08 23:18:40|41.8|39|41.8|39|41.8|39|41.8|39|0
1654730330000|2022-06-08 23:18:50|41.78|38.98|41.78|38.98|41.78|38.98|41.78|38.98|0
1654730340000|2022-06-08 23:19:00|41.83|39.03|41.83|39.03|41.83|39.03|41.8|39|0
1654730460000|2022-06-08 23:21:00|41.85|39.05|41.85|39.05|41.85|39.05|41.85|39.05|0
1654730470000|2022-06-08 23:21:10|41.83|39.03|41.83|39.03|41.83|39.03|41.83|39.03|0
1654730490000|2022-06-08 23:21:30|41.88|39.08|41.88|39.08|41.88|39.08|41.88|39.08|0
1654730540000|2022-06-08 23:22:20|41.85|39.05|41.85|39.05|41.85|39.05|41.85|39.05|0
1654730550000|2022-06-08 23:22:30|41.88|39.08|41.83|39.03|41.88|39.08|41.83|39.03|0
1654730580000|2022-06-08 23:23:00|41.78|38.98|41.8|39|41.8|39|41.78|38.98|0
1654730590000|2022-06-08 23:23:10|41.78|38.98|41.78|38.98|41.78|38.98|41.78|38.98|0
1654730630000|2022-06-08 23:23:50|41.8|39|41.8|39|41.8|39|41.8|39|0
1654730650000|2022-06-08 23:24:10|41.78|38.98|41.78|38.98|41.78|38.98|41.78|38.98|0
1654730680000|2022-06-08 23:24:40|41.75|38.95|41.73|38.93|41.75|38.95|41.73|38.93|0
1654730710000|2022-06-08 23:25:10|41.71|38.91|41.71|38.91|41.71|38.91|41.71|38.91|0
1654730720000|2022-06-08 23:25:20|41.68|38.88|41.59|38.79|41.68|38.88|41.59|38.79|0
1654730730000|2022-06-08 23:25:30|41.54|38.74|41.54|38.74|41.54|38.74|41.54|38.74|0
1654730790000|2022-06-08 23:26:30|41.56|38.76|41.56|38.76|41.56|38.76|41.56|38.76|0
1654730800000|2022-06-08 23:26:40|41.54|38.74|41.54|38.74|41.54|38.74|41.54|38.74|0
1654730820000|2022-06-08 23:27:00|41.49|38.69|41.39|38.59|41.49|38.69|41.39|38.59|0
1654730830000|2022-06-08 23:27:10|41.37|38.57|41.37|38.57|41.37|38.57|41.37|38.57|0
1654730840000|2022-06-08 23:27:20|41.39|38.59|41.39|38.59|41.39|38.59|41.39|38.59|0
1654730850000|2022-06-08 23:27:30|41.37|38.57|41.39|38.59|41.39|38.59|41.37|38.57|0
1654730860000|2022-06-08 23:27:40|41.44|38.64|41.44|38.64|41.44|38.64|41.44|38.64|0
1654730880000|2022-06-08 23:28:00|41.49|38.69|41.51|38.71|41.51|38.71|41.49|38.69|0
1654730890000|2022-06-08 23:28:10|41.49|38.69|41.49|38.69|41.49|38.69|41.49|38.69|0
1654730900000|2022-06-08 23:28:20|41.46|38.66|41.49|38.69|41.49|38.69|41.46|38.66|0
1654730910000|2022-06-08 23:28:30|41.44|38.64|41.46|38.66|41.46|38.66|41.44|38.64|0
1654730930000|2022-06-08 23:28:50|41.44|38.64|41.46|38.66|41.46|38.66|41.44|38.64|0
1654730940000|2022-06-08 23:29:00|41.49|38.69|41.46|38.66|41.49|38.69|41.46|38.66|0
1654730950000|2022-06-08 23:29:10|41.49|38.69|41.49|38.69|41.49|38.69|41.49|38.69|0
1654730980000|2022-06-08 23:29:40|41.46|38.66|41.49|38.69|41.49|38.69|41.46|38.66|0
1654730990000|2022-06-08 23:29:50|41.46|38.66|41.46|38.66|41.46|38.66|41.44|38.64|0
1654731000000|2022-06-08 23:30:00|41.44|38.64|41.49|38.69|41.49|38.69|41.44|38.64|0
1654731010000|2022-06-08 23:30:10|41.54|38.74|41.54|38.74|41.54|38.74|41.54|38.74|0
1654731020000|2022-06-08 23:30:20|41.56|38.76|41.56|38.76|41.56|38.76|41.56|38.76|0
1654731030000|2022-06-08 23:30:30|41.58|38.78|41.73|38.93|41.73|38.93|41.56|38.76|0
1654731040000|2022-06-08 23:30:40|41.78|38.98|41.78|38.98|41.78|38.98|41.78|38.98|0
1654731050000|2022-06-08 23:30:50|41.75|38.95|41.73|38.93|41.75|38.95|41.73|38.93|0
1654731060000|2022-06-08 23:31:00|41.78|38.98|41.83|39.03|41.83|39.03|41.78|38.98|0
1654731070000|2022-06-08 23:31:10|41.87|39.07|41.83|39.03|41.87|39.07|41.83|39.03|0
1654731100000|2022-06-08 23:31:40|41.87|39.07|41.82|39.02|41.87|39.07|41.82|39.02|0
1654731120000|2022-06-08 23:32:00|41.87|39.07|41.87|39.07|41.87|39.07|41.87|39.07|0
1654731140000|2022-06-08 23:32:20|41.82|39.02|41.82|39.02|41.82|39.02|41.82|39.02|0
1654731170000|2022-06-08 23:32:50|41.8|39|41.78|38.98|41.8|39|41.78|38.98|0
1654731180000|2022-06-08 23:33:00|41.75|38.95|41.78|38.98|41.78|38.98|41.75|38.95|0
1654731190000|2022-06-08 23:33:10|41.75|38.95|41.73|38.93|41.75|38.95|41.73|38.93|0
1654731210000|2022-06-08 23:33:30|41.75|38.95|41.78|38.98|41.78|38.98|41.75|38.95|0
1654731230000|2022-06-08 23:33:50|41.73|38.93|41.73|38.93|41.73|38.93|41.73|38.93|0
1654731240000|2022-06-08 23:34:00|41.75|38.95|41.75|38.95|41.75|38.95|41.75|38.95|0
1654731250000|2022-06-08 23:34:10|41.78|38.98|41.78|38.98|41.78|38.98|41.78|38.98|0
1654731260000|2022-06-08 23:34:20|41.73|38.93|41.73|38.93|41.73|38.93|41.73|38.93|0
1654731270000|2022-06-08 23:34:30|41.75|38.95|41.73|38.93|41.75|38.95|41.73|38.93|0
1654731280000|2022-06-08 23:34:40|41.75|38.95|41.75|38.95|41.75|38.95|41.75|38.95|0
1654731290000|2022-06-08 23:34:50|41.73|38.93|41.73|38.93|41.73|38.93|41.73|38.93|0
1654731310000|2022-06-08 23:35:10|41.68|38.88|41.68|38.88|41.68|38.88|41.68|38.88|0
1654731340000|2022-06-08 23:35:40|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1654731350000|2022-06-08 23:35:50|41.68|38.88|41.68|38.88|41.68|38.88|41.68|38.88|0
1654731360000|2022-06-08 23:36:00|41.63|38.83|41.63|38.83|41.63|38.83|41.63|38.83|0
1654731370000|2022-06-08 23:36:10|41.58|38.78|41.61|38.81|41.61|38.81|41.58|38.78|0
1654731380000|2022-06-08 23:36:20|41.58|38.78|41.58|38.78|41.61|38.81|41.58|38.78|0
1654731400000|2022-06-08 23:36:40|41.53|38.73|41.53|38.73|41.53|38.73|41.53|38.73|0
1654731440000|2022-06-08 23:37:20|41.49|38.69|41.49|38.69|41.49|38.69|41.49|38.69|0
1654731480000|2022-06-08 23:38:00|41.46|38.66|41.49|38.69|41.49|38.69|41.44|38.64|0
1654731490000|2022-06-08 23:38:10|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1654731500000|2022-06-08 23:38:20|41.44|38.64|41.44|38.64|41.44|38.64|41.44|38.64|0
1654731550000|2022-06-08 23:39:10|41.46|38.66|41.44|38.64|41.46|38.66|41.44|38.64|0
1654731600000|2022-06-08 23:40:00|41.46|38.66|41.46|38.66|41.46|38.66|41.46|38.66|0
1654731610000|2022-06-08 23:40:10|41.44|38.64|41.39|38.59|41.44|38.64|41.39|38.59|0
1654731620000|2022-06-08 23:40:20|41.44|38.64|41.44|38.64|41.44|38.64|41.41|38.61|0
1654731630000|2022-06-08 23:40:30|41.39|38.59|41.34|38.54|41.39|38.59|41.34|38.54|0
1654731640000|2022-06-08 23:40:40|41.32|38.52|41.34|38.54|41.34|38.54|41.32|38.52|0
1654731650000|2022-06-08 23:40:50|41.39|38.59|41.36|38.56|41.39|38.59|41.36|38.56|0
1654731660000|2022-06-08 23:41:00|41.34|38.54|41.39|38.59|41.39|38.59|41.34|38.54|0
1654731680000|2022-06-08 23:41:20|41.36|38.56|41.39|38.59|41.39|38.59|41.36|38.56|0
1654731690000|2022-06-08 23:41:30|41.34|38.54|41.34|38.54|41.34|38.54|41.34|38.54|0
1654731700000|2022-06-08 23:41:40|41.36|38.56|41.39|38.59|41.39|38.59|41.36|38.56|0
1654731710000|2022-06-08 23:41:50|41.36|38.56|41.36|38.56|41.36|38.56|41.36|38.56|0
1654731720000|2022-06-08 23:42:00|41.39|38.59|41.41|38.61|41.41|38.61|41.39|38.59|0
1654731730000|2022-06-08 23:42:10|41.44|38.64|41.41|38.61|41.44|38.64|41.41|38.61|0
1654731740000|2022-06-08 23:42:20|41.44|38.64|41.48|38.68|41.48|38.68|41.41|38.61|0
1654731750000|2022-06-08 23:42:30|41.44|38.64|41.48|38.68|41.48|38.68|41.44|38.64|0
1654731760000|2022-06-08 23:42:40|41.51|38.71|41.51|38.71|41.51|38.71|41.48|38.68|0
1654731770000|2022-06-08 23:42:50|41.53|38.73|41.55|38.75|41.55|38.75|41.53|38.73|0
1654731780000|2022-06-08 23:43:00|41.53|38.73|41.58|38.78|41.58|38.78|41.53|38.73|0
1654731790000|2022-06-08 23:43:10|41.55|38.75|41.55|38.75|41.55|38.75|41.53|38.73|0
1654731800000|2022-06-08 23:43:20|41.53|38.73|41.55|38.75|41.58|38.78|41.53|38.73|0
1654731810000|2022-06-08 23:43:30|41.58|38.78|41.58|38.78|41.58|38.78|41.58|38.78|0
1654731820000|2022-06-08 23:43:40|41.6|38.8|41.6|38.8|41.63|38.83|41.6|38.8|0
1654731830000|2022-06-08 23:43:50|41.63|38.83|41.63|38.83|41.63|38.83|41.63|38.83|0
1654731840000|2022-06-08 23:44:00|41.6|38.8|41.6|38.8|41.6|38.8|41.6|38.8|0
1654731850000|2022-06-08 23:44:10|41.63|38.83|41.65|38.85|41.65|38.85|41.63|38.83|0
1654731860000|2022-06-08 23:44:20|41.7|38.9|41.7|38.9|41.72|38.92|41.7|38.9|0
1654731870000|2022-06-08 23:44:30|41.65|38.85|41.63|38.83|41.65|38.85|41.63|38.83|0
1654731880000|2022-06-08 23:44:40|41.68|38.88|41.65|38.85|41.68|38.88|41.63|38.83|0
1654731900000|2022-06-08 23:45:00|41.68|38.88|41.7|38.9|41.7|38.9|41.68|38.88|0
1654731910000|2022-06-08 23:45:10|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1654731920000|2022-06-08 23:45:20|41.7|38.9|41.77|38.97|41.77|38.97|41.7|38.9|0
1654731930000|2022-06-08 23:45:30|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1654731940000|2022-06-08 23:45:40|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1654731960000|2022-06-08 23:46:00|41.67|38.87|41.67|38.87|41.67|38.87|41.67|38.87|0
1654731970000|2022-06-08 23:46:10|41.72|38.92|41.77|38.97|41.77|38.97|41.72|38.92|0
1654731980000|2022-06-08 23:46:20|41.72|38.92|41.77|38.97|41.77|38.97|41.72|38.92|0
1654732000000|2022-06-08 23:46:40|41.79|38.99|41.77|38.97|41.79|38.99|41.77|38.97|0
1654732020000|2022-06-08 23:47:00|41.79|38.99|41.79|38.99|41.79|38.99|41.77|38.97|0
1654732030000|2022-06-08 23:47:10|41.77|38.97|41.77|38.97|41.77|38.97|41.77|38.97|0
1654732060000|2022-06-08 23:47:40|41.79|38.99|41.77|38.97|41.82|39.02|41.77|38.97|0
1654732080000|2022-06-08 23:48:00|41.79|38.99|41.77|38.97|41.79|38.99|41.77|38.97|0
1654732090000|2022-06-08 23:48:10|41.79|38.99|41.79|38.99|41.79|38.99|41.77|38.97|0
1654732100000|2022-06-08 23:48:20|41.77|38.97|41.77|38.97|41.77|38.97|41.77|38.97|0
1654732110000|2022-06-08 23:48:30|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1654732140000|2022-06-08 23:49:00|41.7|38.9|41.7|38.9|41.7|38.9|41.7|38.9|0
1654732150000|2022-06-08 23:49:10|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1654732160000|2022-06-08 23:49:20|41.74|38.94|41.77|38.97|41.77|38.97|41.74|38.94|0
1654732190000|2022-06-08 23:49:50|41.82|39.02|41.79|38.99|41.82|39.02|41.79|38.99|0
1654732200000|2022-06-08 23:50:00|41.87|39.07|41.82|39.02|41.87|39.07|41.82|39.02|0
1654732210000|2022-06-08 23:50:10|41.72|38.92|41.72|38.92|41.72|38.92|41.72|38.92|0
1654732230000|2022-06-08 23:50:30|41.67|38.87|41.63|38.83|41.67|38.87|41.63|38.83|0
1654732250000|2022-06-08 23:50:50|41.62|38.82|41.65|38.85|41.65|38.85|41.62|38.82|0
1654732260000|2022-06-08 23:51:00|41.67|38.87|41.67|38.87|41.67|38.87|41.65|38.85|0
1654732280000|2022-06-08 23:51:20|41.62|38.82|41.62|38.82|41.62|38.82|41.62|38.82|0
1654732290000|2022-06-08 23:51:30|41.65|38.85|41.65|38.85|41.65|38.85|41.65|38.85|0
1654732300000|2022-06-08 23:51:40|41.62|38.82|41.65|38.85|41.65|38.85|41.62|38.82|0
1654732310000|2022-06-08 23:51:50|41.62|38.82|41.65|38.85|41.65|38.85|41.62|38.82|0
1654732330000|2022-06-08 23:52:10|41.67|38.87|41.67|38.87|41.67|38.87|41.67|38.87|0
1654732340000|2022-06-08 23:52:20|41.65|38.85|41.62|38.82|41.65|38.85|41.62|38.82|0
1654732360000|2022-06-08 23:52:40|41.65|38.85|41.65|38.85|41.65|38.85|41.65|38.85|0
1654732370000|2022-06-08 23:52:50|41.62|38.82|41.62|38.82|41.65|38.85|41.62|38.82|0
1654732380000|2022-06-08 23:53:00|41.65|38.85|41.65|38.85|41.65|38.85|41.65|38.85|0
1654732390000|2022-06-08 23:53:10|41.67|38.87|41.65|38.85|41.67|38.87|41.65|38.85|0
1654732400000|2022-06-08 23:53:20|41.62|38.82|41.62|38.82|41.65|38.85|41.62|38.82|0
1654732410000|2022-06-08 23:53:30|41.53|38.73|41.53|38.73|41.53|38.73|41.48|38.68|0
1654732420000|2022-06-08 23:53:40|41.55|38.75|41.53|38.73|41.55|38.75|41.53|38.73|0
1654732430000|2022-06-08 23:53:50|41.5|38.7|41.5|38.7|41.5|38.7|41.5|38.7|0
1654732440000|2022-06-08 23:54:00|41.48|38.68|41.5|38.7|41.5|38.7|41.48|38.68|0
1654732460000|2022-06-08 23:54:20|41.48|38.68|41.48|38.68|41.48|38.68|41.48|38.68|0
1654732470000|2022-06-08 23:54:30|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1654732480000|2022-06-08 23:54:40|41.38|38.58|41.34|38.54|41.38|38.58|41.34|38.54|0
1654732490000|2022-06-08 23:54:50|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1654732500000|2022-06-08 23:55:00|41.34|38.54|41.31|38.51|41.34|38.54|41.29|38.49|0
1654732510000|2022-06-08 23:55:10|41.29|38.49|41.29|38.49|41.31|38.51|41.29|38.49|0
1654732520000|2022-06-08 23:55:20|41.31|38.51|41.38|38.58|41.38|38.58|41.31|38.51|0
1654732560000|2022-06-08 23:56:00|41.36|38.56|41.34|38.54|41.36|38.56|41.34|38.54|0
1654732570000|2022-06-08 23:56:10|41.36|38.56|41.36|38.56|41.38|38.58|41.36|38.56|0
1654732590000|2022-06-08 23:56:30|41.31|38.51|41.33|38.53|41.33|38.53|41.31|38.51|0
1654732600000|2022-06-08 23:56:40|41.31|38.51|41.33|38.53|41.33|38.53|41.31|38.51|0
1654732650000|2022-06-08 23:57:30|41.29|38.49|41.29|38.49|41.29|38.49|41.24|38.44|0
1654732660000|2022-06-08 23:57:40|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1654732670000|2022-06-08 23:57:50|41.33|38.53|41.31|38.51|41.33|38.53|41.31|38.51|0
1654732680000|2022-06-08 23:58:00|41.33|38.53|41.33|38.53|41.33|38.53|41.29|38.49|0
1654732690000|2022-06-08 23:58:10|41.38|38.58|41.33|38.53|41.38|38.58|41.33|38.53|0
1654732710000|2022-06-08 23:58:30|41.36|38.56|41.38|38.58|41.38|38.58|41.36|38.56|0
1654732720000|2022-06-08 23:58:40|41.36|38.56|41.41|38.61|41.41|38.61|41.33|38.53|0
1654732730000|2022-06-08 23:58:50|41.48|38.68|41.45|38.65|41.53|38.73|41.45|38.65|0
1654732740000|2022-06-08 23:59:00|41.48|38.68|41.5|38.7|41.5|38.7|41.48|38.68|0
1654732750000|2022-06-08 23:59:10|41.48|38.68|41.57|38.77|41.57|38.77|41.48|38.68|0
1654732760000|2022-06-08 23:59:20|41.55|38.75|41.57|38.77|41.57|38.77|41.55|38.75|0
1654732780000|2022-06-08 23:59:40|41.55|38.75|41.53|38.73|41.55|38.75|41.53|38.73|0
1654732790000|2022-06-08 23:59:50|41.57|38.77|41.57|38.77|41.57|38.77|41.57|38.77|0
1654732800000|2022-06-09 00:00:00|41.77|38.97|41.72|38.92|41.77|38.97|41.72|38.92|0
1654732810000|2022-06-09 00:00:10|41.77|38.97|41.77|38.97|41.77|38.97|41.77|38.97|0
1654732820000|2022-06-09 00:00:20|41.72|38.92|41.72|38.92|41.72|38.92|41.67|38.87|0
1654732830000|2022-06-09 00:00:30|41.67|38.87|41.72|38.92|41.72|38.92|41.67|38.87|0
1654732840000|2022-06-09 00:00:40|41.77|38.97|41.72|38.92|41.77|38.97|41.72|38.92|0
1654732850000|2022-06-09 00:00:50|41.77|38.97|41.77|38.97|41.77|38.97|41.77|38.97|0
1654732860000|2022-06-09 00:01:00|41.86|39.06|41.91|39.11|42.01|39.21|41.86|39.06|0
1654732870000|2022-06-09 00:01:10|41.96|39.16|42.06|39.26|42.06|39.26|41.96|39.16|0
1654732880000|2022-06-09 00:01:20|42.1|39.3|42.15|39.35|42.15|39.35|42.08|39.28|0
1654732890000|2022-06-09 00:01:30|42.06|39.26|42.06|39.26|42.1|39.3|42.06|39.26|0
1654732900000|2022-06-09 00:01:40|42.1|39.3|42.1|39.3|42.1|39.3|42.1|39.3|0
1654732910000|2022-06-09 00:01:50|42.01|39.21|41.91|39.11|42.01|39.21|41.91|39.11|0
1654732920000|2022-06-09 00:02:00|41.89|39.09|41.93|39.13|41.93|39.13|41.89|39.09|0
1654732930000|2022-06-09 00:02:10|42.01|39.21|41.91|39.11|42.01|39.21|41.91|39.11|0
1654732940000|2022-06-09 00:02:20|41.96|39.16|41.91|39.11|41.96|39.16|41.91|39.11|0
1654732950000|2022-06-09 00:02:30|41.96|39.16|41.86|39.06|41.96|39.16|41.86|39.06|0
1654732960000|2022-06-09 00:02:40|41.81|39.01|41.76|38.96|41.81|39.01|41.76|38.96|0
1654732970000|2022-06-09 00:02:50|41.72|38.92|41.67|38.87|41.74|38.94|41.67|38.87|0
1654732980000|2022-06-09 00:03:00|41.62|38.82|41.6|38.8|41.62|38.82|41.57|38.77|0
1654732990000|2022-06-09 00:03:10|41.52|38.72|41.52|38.72|41.55|38.75|41.52|38.72|0
1654733000000|2022-06-09 00:03:20|41.57|38.77|41.52|38.72|41.57|38.77|41.52|38.72|0
1654733010000|2022-06-09 00:03:30|41.57|38.77|41.43|38.63|41.57|38.77|41.43|38.63|0
1654733020000|2022-06-09 00:03:40|41.45|38.65|41.38|38.58|41.45|38.65|41.38|38.58|0
1654733030000|2022-06-09 00:03:50|41.43|38.63|41.48|38.68|41.48|38.68|41.43|38.63|0
1654733040000|2022-06-09 00:04:00|41.5|38.7|41.38|38.58|41.5|38.7|41.38|38.58|0
1654733050000|2022-06-09 00:04:10|41.33|38.53|41.24|38.44|41.33|38.53|41.24|38.44|0
1654733060000|2022-06-09 00:04:20|41.19|38.39|41.19|38.39|41.21|38.41|41.19|38.39|0
1654733070000|2022-06-09 00:04:30|41.14|38.34|41.16|38.36|41.19|38.39|41.14|38.34|0
1654733080000|2022-06-09 00:04:40|41.14|38.34|41.09|38.29|41.14|38.34|41.09|38.29|0
1654733090000|2022-06-09 00:04:50|41.05|38.25|41.09|38.29|41.09|38.29|41.05|38.25|0
1654733100000|2022-06-09 00:05:00|41.05|38.25|41.19|38.39|41.19|38.39|41.05|38.25|0
1654733130000|2022-06-09 00:05:30|41.24|38.44|41.33|38.53|41.33|38.53|41.24|38.44|0
1654733140000|2022-06-09 00:05:40|41.28|38.48|41.38|38.58|41.38|38.58|41.28|38.48|0
1654733150000|2022-06-09 00:05:50|41.35|38.55|41.33|38.53|41.35|38.55|41.33|38.53|0
1654733160000|2022-06-09 00:06:00|41.28|38.48|41.28|38.48|41.33|38.53|41.28|38.48|0
1654733170000|2022-06-09 00:06:10|41.31|38.51|41.33|38.53|41.33|38.53|41.28|38.48|0
1654733180000|2022-06-09 00:06:20|41.31|38.51|41.28|38.48|41.31|38.51|41.28|38.48|0
1654733190000|2022-06-09 00:06:30|41.24|38.44|41.19|38.39|41.24|38.44|41.19|38.39|0
1654733210000|2022-06-09 00:06:50|41.14|38.34|41.14|38.34|41.14|38.34|41.14|38.34|0
1654733220000|2022-06-09 00:07:00|41.19|38.39|41|38.2|41.19|38.39|41|38.2|0
1654733230000|2022-06-09 00:07:10|41.04|38.24|41.04|38.24|41.14|38.34|41.04|38.24|0
1654733250000|2022-06-09 00:07:30|41|38.2|41|38.2|41|38.2|41|38.2|0
1654733260000|2022-06-09 00:07:40|40.95|38.15|41.04|38.24|41.04|38.24|40.95|38.15|0
1654733270000|2022-06-09 00:07:50|41.09|38.29|40.95|38.15|41.09|38.29|40.95|38.15|0
1654733280000|2022-06-09 00:08:00|41|38.2|41.04|38.24|41.04|38.24|41|38.2|0
1654733290000|2022-06-09 00:08:10|41|38.2|41|38.2|41|38.2|41|38.2|0
1654733300000|2022-06-09 00:08:20|40.95|38.15|40.95|38.15|40.95|38.15|40.95|38.15|0
1654733310000|2022-06-09 00:08:30|41|38.2|41|38.2|41|38.2|41|38.2|0
1654733320000|2022-06-09 00:08:40|40.95|38.15|41.11|38.31|41.11|38.31|40.95|38.15|0
1654733330000|2022-06-09 00:08:50|41.09|38.29|41.23|38.43|41.23|38.43|41.09|38.29|0
1654733340000|2022-06-09 00:09:00|41.28|38.48|41.43|38.63|41.43|38.63|41.28|38.48|0
1654733350000|2022-06-09 00:09:10|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1654733360000|2022-06-09 00:09:20|41.33|38.53|41.23|38.43|41.33|38.53|41.23|38.43|0
1654733370000|2022-06-09 00:09:30|41.19|38.39|41.14|38.34|41.19|38.39|41.14|38.34|0
1654733380000|2022-06-09 00:09:40|41.19|38.39|41.14|38.34|41.23|38.43|41.14|38.34|0
1654733390000|2022-06-09 00:09:50|41.04|38.24|41.19|38.39|41.19|38.39|41.04|38.24|0
1654733400000|2022-06-09 00:10:00|41.23|38.43|41.28|38.48|41.28|38.48|41.23|38.43|0
1654733410000|2022-06-09 00:10:10|41.33|38.53|41.28|38.48|41.33|38.53|41.28|38.48|0
1654733420000|2022-06-09 00:10:20|41.23|38.43|41.19|38.39|41.23|38.43|41.19|38.39|0
1654733430000|2022-06-09 00:10:30|41.23|38.43|41.28|38.48|41.28|38.48|41.23|38.43|0
1654733440000|2022-06-09 00:10:40|41.26|38.46|41.28|38.48|41.28|38.48|41.23|38.43|0
1654733450000|2022-06-09 00:10:50|41.33|38.53|41.38|38.58|41.38|38.58|41.33|38.53|0
1654733460000|2022-06-09 00:11:00|41.43|38.63|41.43|38.63|41.43|38.63|41.43|38.63|0
1654733470000|2022-06-09 00:11:10|41.38|38.58|41.38|38.58|41.38|38.58|41.38|38.58|0
1654733480000|2022-06-09 00:11:20|41.43|38.63|41.33|38.53|41.43|38.63|41.33|38.53|0
1654733490000|2022-06-09 00:11:30|41.3|38.5|41.33|38.53|41.33|38.53|41.3|38.5|0
1654733500000|2022-06-09 00:11:40|41.28|38.48|41.28|38.48|41.28|38.48|41.28|38.48|0
1654733510000|2022-06-09 00:11:50|41.38|38.58|41.21|38.41|41.38|38.58|41.21|38.41|0
1654733520000|2022-06-09 00:12:00|41.19|38.39|41.14|38.34|41.19|38.39|41.14|38.34|0
1654733530000|2022-06-09 00:12:10|41.19|38.39|41.19|38.39|41.19|38.39|41.19|38.39|0
1654733540000|2022-06-09 00:12:20|41.09|38.29|40.95|38.15|41.09|38.29|40.95|38.15|0
1654733550000|2022-06-09 00:12:30|40.9|38.1|40.95|38.15|40.95|38.15|40.9|38.1|0
1654733560000|2022-06-09 00:12:40|40.97|38.17|40.95|38.15|40.97|38.17|40.95|38.15|0
1654733570000|2022-06-09 00:12:50|40.9|38.1|40.97|38.17|40.97|38.17|40.9|38.1|0
1654733580000|2022-06-09 00:13:00|40.95|38.15|40.99|38.19|40.99|38.19|40.95|38.15|0
1654733590000|2022-06-09 00:13:10|40.95|38.15|40.99|38.19|40.99|38.19|40.95|38.15|0
1654733600000|2022-06-09 00:13:20|41.04|38.24|40.95|38.15|41.04|38.24|40.95|38.15|0
1654733610000|2022-06-09 00:13:30|40.99|38.19|40.95|38.15|40.99|38.19|40.95|38.15|0
1654733620000|2022-06-09 00:13:40|40.97|38.17|40.95|38.15|40.99|38.19|40.95|38.15|0
1654733630000|2022-06-09 00:13:50|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1654733650000|2022-06-09 00:14:10|40.97|38.17|41.04|38.24|41.04|38.24|40.97|38.17|0
1654733660000|2022-06-09 00:14:20|41.06|38.26|41.04|38.24|41.06|38.26|41.04|38.24|0
1654733670000|2022-06-09 00:14:30|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1654733680000|2022-06-09 00:14:40|41.11|38.31|41.09|38.29|41.14|38.34|41.09|38.29|0
1654733690000|2022-06-09 00:14:50|41.14|38.34|41.18|38.38|41.18|38.38|41.14|38.34|0
1654733700000|2022-06-09 00:15:00|41.09|38.29|41.04|38.24|41.14|38.34|41.04|38.24|0
1654733710000|2022-06-09 00:15:10|41.18|38.38|41.04|38.24|41.18|38.38|40.99|38.19|0
1654733720000|2022-06-09 00:15:20|41.02|38.22|41.04|38.24|41.04|38.24|41.02|38.22|0
1654733730000|2022-06-09 00:15:30|40.99|38.19|40.95|38.15|40.99|38.19|40.95|38.15|0
1654733740000|2022-06-09 00:15:40|40.99|38.19|41.04|38.24|41.04|38.24|40.99|38.19|0
1654733750000|2022-06-09 00:15:50|40.99|38.19|41.04|38.24|41.04|38.24|40.99|38.19|0
1654733760000|2022-06-09 00:16:00|40.99|38.19|40.9|38.1|40.99|38.19|40.9|38.1|0
1654733770000|2022-06-09 00:16:10|40.76|37.96|40.76|37.96|40.76|37.96|40.76|37.96|0
1654733780000|2022-06-09 00:16:20|40.71|37.91|40.71|37.91|40.71|37.91|40.66|37.86|0
1654733790000|2022-06-09 00:16:30|40.66|37.86|40.61|37.81|40.66|37.86|40.61|37.81|0
1654733800000|2022-06-09 00:16:40|40.66|37.86|40.71|37.91|40.71|37.91|40.66|37.86|0
1654733810000|2022-06-09 00:16:50|40.76|37.96|40.76|37.96|40.76|37.96|40.73|37.93|0
1654733820000|2022-06-09 00:17:00|40.71|37.91|40.66|37.86|40.71|37.91|40.66|37.86|0
1654733830000|2022-06-09 00:17:10|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1654733840000|2022-06-09 00:17:20|40.66|37.86|40.71|37.91|40.71|37.91|40.66|37.86|0
1654733850000|2022-06-09 00:17:30|40.66|37.86|40.71|37.91|40.71|37.91|40.66|37.86|0
1654733860000|2022-06-09 00:17:40|40.66|37.86|40.71|37.91|40.71|37.91|40.66|37.86|0
1654733880000|2022-06-09 00:18:00|40.66|37.86|40.57|37.77|40.66|37.86|40.57|37.77|0
1654733890000|2022-06-09 00:18:10|40.61|37.81|40.57|37.77|40.61|37.81|40.57|37.77|0
1654733900000|2022-06-09 00:18:20|40.52|37.72|40.52|37.72|40.57|37.77|40.52|37.72|0
1654733910000|2022-06-09 00:18:30|40.47|37.67|40.47|37.67|40.47|37.67|40.47|37.67|0
1654733920000|2022-06-09 00:18:40|40.45|37.65|40.57|37.77|40.57|37.77|40.45|37.65|0
1654733930000|2022-06-09 00:18:50|40.61|37.81|40.61|37.81|40.61|37.81|40.61|37.81|0
1654733950000|2022-06-09 00:19:10|40.57|37.77|40.66|37.86|40.66|37.86|40.57|37.77|0
1654733970000|2022-06-09 00:19:30|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1654733980000|2022-06-09 00:19:40|40.68|37.88|40.76|37.96|40.76|37.96|40.68|37.88|0
1654734000000|2022-06-09 00:20:00|40.8|38|40.66|37.86|40.8|38|40.66|37.86|0
1654734010000|2022-06-09 00:20:10|40.61|37.81|40.61|37.81|40.61|37.81|40.61|37.81|0
1654734020000|2022-06-09 00:20:20|40.66|37.86|40.66|37.86|40.66|37.86|40.66|37.86|0
1654734030000|2022-06-09 00:20:30|40.71|37.91|40.71|37.91|40.71|37.91|40.71|37.91|0
1654734040000|2022-06-09 00:20:40|40.66|37.86|40.75|37.95|40.8|38|40.66|37.86|0
1654734050000|2022-06-09 00:20:50|40.8|38|40.75|37.95|40.8|38|40.75|37.95|0
1654734060000|2022-06-09 00:21:00|40.78|37.98|40.71|37.91|40.8|38|40.71|37.91|0
1654734070000|2022-06-09 00:21:10|40.75|37.95|40.8|38|40.8|38|40.75|37.95|0
1654734090000|2022-06-09 00:21:30|40.85|38.05|40.85|38.05|40.85|38.05|40.85|38.05|0
1654734110000|2022-06-09 00:21:50|40.8|38|40.8|38|40.8|38|40.8|38|0
1654734140000|2022-06-09 00:22:20|40.85|38.05|40.85|38.05|40.9|38.1|40.85|38.05|0
1654734150000|2022-06-09 00:22:30|40.9|38.1|40.9|38.1|40.9|38.1|40.9|38.1|0
1654734160000|2022-06-09 00:22:40|40.94|38.14|40.94|38.14|40.94|38.14|40.94|38.14|0
1654734170000|2022-06-09 00:22:50|40.99|38.19|41.04|38.24|41.04|38.24|40.99|38.19|0
1654734180000|2022-06-09 00:23:00|41.09|38.29|41.04|38.24|41.09|38.29|41.04|38.24|0
1654734190000|2022-06-09 00:23:10|41.01|38.21|41.01|38.21|41.01|38.21|41.01|38.21|0
1654734200000|2022-06-09 00:23:20|40.99|38.19|40.99|38.19|40.99|38.19|40.99|38.19|0
1654734210000|2022-06-09 00:23:30|40.97|38.17|40.99|38.19|40.99|38.19|40.97|38.17|0
1654734220000|2022-06-09 00:23:40|41.04|38.24|41.09|38.29|41.09|38.29|41.04|38.24|0
1654734230000|2022-06-09 00:23:50|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1654734240000|2022-06-09 00:24:00|41.18|38.38|41.28|38.48|41.28|38.48|41.13|38.33|0
1654734250000|2022-06-09 00:24:10|41.32|38.52|41.3|38.5|41.32|38.52|41.3|38.5|0
1654734260000|2022-06-09 00:24:20|41.32|38.52|41.32|38.52|41.37|38.57|41.32|38.52|0
1654734270000|2022-06-09 00:24:30|41.28|38.48|41.25|38.45|41.28|38.48|41.25|38.45|0
1654734280000|2022-06-09 00:24:40|41.28|38.48|41.23|38.43|41.28|38.48|41.23|38.43|0
1654734300000|2022-06-09 00:25:00|41.18|38.38|41.09|38.29|41.23|38.43|41.09|38.29|0
1654734310000|2022-06-09 00:25:10|41.18|38.38|41.09|38.29|41.18|38.38|41.09|38.29|0
1654734320000|2022-06-09 00:25:20|41.11|38.31|41.18|38.38|41.23|38.43|41.11|38.31|0
1654734330000|2022-06-09 00:25:30|41.13|38.33|41.13|38.33|41.13|38.33|41.13|38.33|0
1654734340000|2022-06-09 00:25:40|41.18|38.38|41.13|38.33|41.18|38.38|41.13|38.33|0
1654734350000|2022-06-09 00:25:50|41.09|38.29|41.04|38.24|41.13|38.33|41.04|38.24|0
1654734360000|2022-06-09 00:26:00|41.09|38.29|41.06|38.26|41.09|38.29|41.06|38.26|0
1654734370000|2022-06-09 00:26:10|41.09|38.29|41.04|38.24|41.09|38.29|41.04|38.24|0
1654734380000|2022-06-09 00:26:20|41.09|38.29|41.09|38.29|41.09|38.29|41.09|38.29|0
1654734390000|2022-06-09 00:26:30|41.04|38.24|41.04|38.24|41.04|38.24|40.99|38.19|0
1654734400000|2022-06-09 00:26:40|39.7|36.9|39.74|36.94|39.74|36.94|39.7|36.9|0
1654734410000|2022-06-09 00:26:50|39.76|36.96|39.74|36.94|39.76|36.96|39.74|36.94|0
1654734420000|2022-06-09 00:27:00|39.65|36.85|39.65|36.85|39.65|36.85|39.65|36.85|0
1654734430000|2022-06-09 00:27:10|39.7|36.9|39.7|36.9|39.7|36.9|39.7|36.9|0
1654734440000|2022-06-09 00:27:20|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1654734460000|2022-06-09 00:27:40|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1654734470000|2022-06-09 00:27:50|39.76|36.96|39.79|36.99|39.79|36.99|39.76|36.96|0
1654734480000|2022-06-09 00:28:00|39.84|37.04|39.84|37.04|39.84|37.04|39.84|37.04|0
1654734490000|2022-06-09 00:28:10|39.79|36.99|39.74|36.94|39.79|36.99|39.74|36.94|0
1654734500000|2022-06-09 00:28:20|39.79|36.99|39.74|36.94|39.79|36.99|39.74|36.94|0
1654734510000|2022-06-09 00:28:30|39.76|36.96|39.74|36.94|39.76|36.96|39.74|36.94|0
1654734520000|2022-06-09 00:28:40|39.79|36.99|39.79|36.99|39.79|36.99|39.76|36.96|0
1654734540000|2022-06-09 00:29:00|39.83|37.03|39.88|37.08|39.88|37.08|39.83|37.03|0
1654734550000|2022-06-09 00:29:10|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1654734560000|2022-06-09 00:29:20|39.81|37.01|39.74|36.94|39.81|37.01|39.74|36.94|0
1654734570000|2022-06-09 00:29:30|39.76|36.96|39.76|36.96|39.76|36.96|39.74|36.94|0
1654734580000|2022-06-09 00:29:40|39.74|36.94|39.79|36.99|39.79|36.99|39.74|36.94|0
1654734590000|2022-06-09 00:29:50|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1654734600000|2022-06-09 00:30:00|39.88|37.08|39.88|37.08|39.88|37.08|39.83|37.03|0
1654734610000|2022-06-09 00:30:10|39.93|37.13|39.88|37.08|39.93|37.13|39.88|37.08|0
1654734620000|2022-06-09 00:30:20|39.83|37.03|39.79|36.99|39.83|37.03|39.79|36.99|0
1654734630000|2022-06-09 00:30:30|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1654734640000|2022-06-09 00:30:40|39.65|36.85|39.46|36.66|39.65|36.85|39.46|36.66|0
1654734650000|2022-06-09 00:30:50|39.55|36.75|39.51|36.71|39.55|36.75|39.51|36.71|0
1654734660000|2022-06-09 00:31:00|39.55|36.75|39.6|36.8|39.6|36.8|39.55|36.75|0
1654734670000|2022-06-09 00:31:10|39.55|36.75|39.55|36.75|39.55|36.75|39.55|36.75|0
1654734680000|2022-06-09 00:31:20|39.6|36.8|39.72|36.92|39.72|36.92|39.6|36.8|0
1654734690000|2022-06-09 00:31:30|39.69|36.89|39.74|36.94|39.74|36.94|39.69|36.89|0
1654734700000|2022-06-09 00:31:40|39.69|36.89|39.69|36.89|39.69|36.89|39.65|36.85|0
1654734710000|2022-06-09 00:31:50|39.65|36.85|39.65|36.85|39.69|36.89|39.65|36.85|0
1654734720000|2022-06-09 00:32:00|39.67|36.87|39.65|36.85|39.67|36.87|39.65|36.85|0
1654734730000|2022-06-09 00:32:10|39.6|36.8|39.62|36.82|39.62|36.82|39.6|36.8|0
1654734740000|2022-06-09 00:32:20|39.6|36.8|39.67|36.87|39.67|36.87|39.6|36.8|0
1654734750000|2022-06-09 00:32:30|39.69|36.89|39.74|36.94|39.74|36.94|39.69|36.89|0
1654734760000|2022-06-09 00:32:40|39.83|37.03|39.79|36.99|39.86|37.06|39.79|36.99|0
1654734770000|2022-06-09 00:32:50|39.86|37.06|39.88|37.08|39.88|37.08|39.83|37.03|0
1654734780000|2022-06-09 00:33:00|39.81|37.01|39.83|37.03|39.83|37.03|39.81|37.01|0
1654734790000|2022-06-09 00:33:10|39.76|36.96|39.79|36.99|39.79|36.99|39.76|36.96|0
1654734800000|2022-06-09 00:33:20|39.76|36.96|39.83|37.03|39.88|37.08|39.76|36.96|0
1654734820000|2022-06-09 00:33:40|39.79|36.99|39.79|36.99|39.79|36.99|39.74|36.94|0
1654734830000|2022-06-09 00:33:50|39.76|36.96|39.76|36.96|39.79|36.99|39.76|36.96|0
1654734840000|2022-06-09 00:34:00|39.79|36.99|39.74|36.94|39.79|36.99|39.74|36.94|0
1654734850000|2022-06-09 00:34:10|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1654734860000|2022-06-09 00:34:20|39.83|37.03|39.83|37.03|39.83|37.03|39.83|37.03|0
1654734870000|2022-06-09 00:34:30|39.86|37.06|39.81|37.01|39.88|37.08|39.81|37.01|0
1654734880000|2022-06-09 00:34:40|39.79|36.99|39.83|37.03|39.83|37.03|39.79|36.99|0
1654734890000|2022-06-09 00:34:50|39.79|36.99|39.79|36.99|39.79|36.99|39.79|36.99|0
1654734900000|2022-06-09 00:35:00|39.83|37.03|39.86|37.06|39.88|37.08|39.83|37.03|0
1654734910000|2022-06-09 00:35:10|39.88|37.08|39.88|37.08|39.93|37.13|39.88|37.08|0
1654734920000|2022-06-09 00:35:20|39.83|37.03|39.88|37.08|39.88|37.08|39.83|37.03|0
1654734930000|2022-06-09 00:35:30|39.83|37.03|39.83|37.03|39.86|37.06|39.83|37.03|0
1654734940000|2022-06-09 00:35:40|39.74|36.94|39.74|36.94|39.74|36.94|39.74|36.94|0
1654734950000|2022-06-09 00:35:50|39.65|36.85|39.69|36.89|39.69|36.89|39.65|36.85|0
1654734960000|2022-06-09 00:36:00|39.74|36.94|39.71|36.91|39.74|36.94|39.69|36.89|0
1654734970000|2022-06-09 00:36:10|39.69|36.89|39.65|36.85|39.69|36.89|39.65|36.85|0
1654734980000|2022-06-09 00:36:20|39.51|36.71|39.51|36.71|39.51|36.71|39.51|36.71|0
1654734990000|2022-06-09 00:36:30|39.46|36.66|39.41|36.61|39.46|36.66|39.41|36.61|0
1654735000000|2022-06-09 00:36:40|39.32|36.52|39.27|36.47|39.32|36.52|39.23|36.43|0
1654735010000|2022-06-09 00:36:50|39.23|36.43|39.27|36.47|39.27|36.47|39.23|36.43|0
1654735020000|2022-06-09 00:37:00|39.23|36.43|39.23|36.43|39.27|36.47|39.23|36.43|0
1654735030000|2022-06-09 00:37:10|39.27|36.47|39.27|36.47|39.27|36.47|39.25|36.45|0
1654735040000|2022-06-09 00:37:20|39.32|36.52|39.37|36.57|39.37|36.57|39.32|36.52|0
1654735050000|2022-06-09 00:37:30|39.27|36.47|39.23|36.43|39.27|36.47|39.23|36.43|0
1654735060000|2022-06-09 00:37:40|39.18|36.38|39.23|36.43|39.23|36.43|39.18|36.38|0
1654735070000|2022-06-09 00:37:50|39.18|36.38|39.09|36.29|39.18|36.38|39.04|36.24|0
1654735080000|2022-06-09 00:38:00|39.06|36.26|39.13|36.33|39.13|36.33|39.06|36.26|0
1654735090000|2022-06-09 00:38:10|39.09|36.29|39.23|36.43|39.23|36.43|39.09|36.29|0
1654735100000|2022-06-09 00:38:20|39.18|36.38|39.13|36.33|39.18|36.38|39.13|36.33|0
1654735110000|2022-06-09 00:38:30|39.18|36.38|39.18|36.38|39.18|36.38|39.18|36.38|0
1654735130000|2022-06-09 00:38:50|39.13|36.33|39.18|36.38|39.18|36.38|39.13|36.33|0
1654735140000|2022-06-09 00:39:00|39.13|36.33|39.09|36.29|39.13|36.33|39.09|36.29|0
1654735150000|2022-06-09 00:39:10|39.04|36.24|39.09|36.29|39.09|36.29|39.04|36.24|0
1654735160000|2022-06-09 00:39:20|39.04|36.24|39.18|36.38|39.23|36.43|39.04|36.24|0
1654735170000|2022-06-09 00:39:30|39.2|36.4|39.25|36.45|39.25|36.45|39.2|36.4|0
1654735180000|2022-06-09 00:39:40|39.27|36.47|39.27|36.47|39.27|36.47|39.27|36.47|0
1654735190000|2022-06-09 00:39:50|39.29|36.49|39.25|36.45|39.32|36.52|39.25|36.45|0
1654735200000|2022-06-09 00:40:00|39.23|36.43|39.2|36.4|39.23|36.43|39.2|36.4|0
1654735210000|2022-06-09 00:40:10|39.23|36.43|38.9|36.1|39.23|36.43|38.9|36.1|0
1654735230000|2022-06-09 00:40:30|38.86|36.06|38.95|36.15|38.95|36.15|38.86|36.06|0
1654735250000|2022-06-09 00:40:50|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1654735260000|2022-06-09 00:41:00|38.81|36.01|38.86|36.06|38.86|36.06|38.81|36.01|0
1654735270000|2022-06-09 00:41:10|38.81|36.01|38.76|35.96|38.81|36.01|38.76|35.96|0
1654735280000|2022-06-09 00:41:20|38.67|35.87|38.81|36.01|38.81|36.01|38.67|35.87|0
1654735290000|2022-06-09 00:41:30|38.76|35.96|38.76|35.96|38.76|35.96|38.76|35.96|0
1654735300000|2022-06-09 00:41:40|38.79|35.99|38.79|35.99|38.79|35.99|38.79|35.99|0
1654735310000|2022-06-09 00:41:50|38.81|36.01|38.81|36.01|38.81|36.01|38.76|35.96|0
1654735320000|2022-06-09 00:42:00|38.72|35.92|38.72|35.92|38.76|35.96|38.72|35.92|0
1654735330000|2022-06-09 00:42:10|38.67|35.87|38.67|35.87|38.67|35.87|38.67|35.87|0
1654735340000|2022-06-09 00:42:20|38.72|35.92|38.74|35.94|38.74|35.94|38.69|35.89|0
1654735350000|2022-06-09 00:42:30|38.67|35.87|38.4|35.6|38.67|35.87|38.31|35.51|0
1654735360000|2022-06-09 00:42:40|38.44|35.64|38.35|35.55|38.44|35.64|38.35|35.55|0
1654735370000|2022-06-09 00:42:50|38.4|35.6|38.44|35.64|38.44|35.64|38.4|35.6|0
1654735380000|2022-06-09 00:43:00|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1654735390000|2022-06-09 00:43:10|38.46|35.66|38.49|35.69|38.49|35.69|38.46|35.66|0
1654735400000|2022-06-09 00:43:20|38.46|35.66|38.44|35.64|38.46|35.66|38.44|35.64|0
1654735430000|2022-06-09 00:43:50|38.46|35.66|38.49|35.69|38.49|35.69|38.44|35.64|0
1654735440000|2022-06-09 00:44:00|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1654735450000|2022-06-09 00:44:10|38.49|35.69|38.49|35.69|38.49|35.69|38.44|35.64|0
1654735460000|2022-06-09 00:44:20|38.53|35.73|38.58|35.78|38.58|35.78|38.53|35.73|0
1654735480000|2022-06-09 00:44:40|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1654735490000|2022-06-09 00:44:50|38.67|35.87|38.53|35.73|38.67|35.87|38.44|35.64|0
1654735500000|2022-06-09 00:45:00|38.58|35.78|38.58|35.78|38.58|35.78|38.58|35.78|0
1654735510000|2022-06-09 00:45:10|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1654735520000|2022-06-09 00:45:20|38.58|35.78|38.53|35.73|38.58|35.78|38.49|35.69|0
1654735530000|2022-06-09 00:45:30|38.58|35.78|38.67|35.87|38.67|35.87|38.58|35.78|0
1654735540000|2022-06-09 00:45:40|38.72|35.92|38.67|35.87|38.72|35.92|38.67|35.87|0
1654735550000|2022-06-09 00:45:50|38.65|35.85|38.67|35.87|38.67|35.87|38.65|35.85|0
1654735560000|2022-06-09 00:46:00|38.69|35.89|38.72|35.92|38.72|35.92|38.62|35.82|0
1654735570000|2022-06-09 00:46:10|38.76|35.96|38.76|35.96|38.81|36.01|38.76|35.96|0
1654735580000|2022-06-09 00:46:20|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654735590000|2022-06-09 00:46:30|38.76|35.96|38.76|35.96|38.78|35.98|38.76|35.96|0
1654735600000|2022-06-09 00:46:40|38.72|35.92|38.72|35.92|38.72|35.92|38.72|35.92|0
1654735620000|2022-06-09 00:47:00|38.62|35.82|38.81|36.01|38.81|36.01|38.62|35.82|0
1654735650000|2022-06-09 00:47:30|38.85|36.05|38.9|36.1|38.9|36.1|38.85|36.05|0
1654735660000|2022-06-09 00:47:40|38.85|36.05|38.85|36.05|38.88|36.08|38.85|36.05|0
1654735670000|2022-06-09 00:47:50|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654735680000|2022-06-09 00:48:00|38.76|35.96|38.81|36.01|38.81|36.01|38.72|35.92|0
1654735690000|2022-06-09 00:48:10|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1654735700000|2022-06-09 00:48:20|38.81|36.01|38.83|36.03|38.85|36.05|38.81|36.01|0
1654735710000|2022-06-09 00:48:30|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654735720000|2022-06-09 00:48:40|38.83|36.03|38.85|36.05|38.85|36.05|38.83|36.03|0
1654735730000|2022-06-09 00:48:50|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1654735740000|2022-06-09 00:49:00|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1654735750000|2022-06-09 00:49:10|38.81|36.01|38.85|36.05|38.85|36.05|38.81|36.01|0
1654735760000|2022-06-09 00:49:20|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1654735780000|2022-06-09 00:49:40|38.85|36.05|38.81|36.01|38.85|36.05|38.81|36.01|0
1654735790000|2022-06-09 00:49:50|38.83|36.03|38.85|36.05|38.85|36.05|38.83|36.03|0
1654735800000|2022-06-09 00:50:00|38.92|36.12|38.9|36.1|38.92|36.12|38.9|36.1|0
1654735810000|2022-06-09 00:50:10|38.76|35.96|38.76|35.96|38.76|35.96|38.76|35.96|0
1654735830000|2022-06-09 00:50:30|38.71|35.91|38.76|35.96|38.76|35.96|38.71|35.91|0
1654735860000|2022-06-09 00:51:00|38.71|35.91|38.76|35.96|38.76|35.96|38.71|35.91|0
1654735870000|2022-06-09 00:51:10|38.74|35.94|38.76|35.96|38.76|35.96|38.74|35.94|0
1654735880000|2022-06-09 00:51:20|38.81|36.01|38.76|35.96|38.81|36.01|38.76|35.96|0
1654735890000|2022-06-09 00:51:30|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654735900000|2022-06-09 00:51:40|38.85|36.05|38.9|36.1|38.9|36.1|38.85|36.05|0
1654735910000|2022-06-09 00:51:50|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1654735920000|2022-06-09 00:52:00|38.81|36.01|38.92|36.12|38.92|36.12|38.81|36.01|0
1654735930000|2022-06-09 00:52:10|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1654735940000|2022-06-09 00:52:20|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1654735970000|2022-06-09 00:52:50|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1654735980000|2022-06-09 00:53:00|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1654735990000|2022-06-09 00:53:10|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1654736000000|2022-06-09 00:53:20|38.85|36.05|38.81|36.01|38.85|36.05|38.81|36.01|0
1654736010000|2022-06-09 00:53:30|38.76|35.96|38.81|36.01|38.81|36.01|38.76|35.96|0
1654736020000|2022-06-09 00:53:40|38.78|35.98|38.81|36.01|38.81|36.01|38.76|35.96|0
1654736030000|2022-06-09 00:53:50|38.78|35.98|38.81|36.01|38.81|36.01|38.71|35.91|0
1654736040000|2022-06-09 00:54:00|38.85|36.05|38.76|35.96|38.85|36.05|38.76|35.96|0
1654736050000|2022-06-09 00:54:10|38.8|36|38.8|36|38.8|36|38.8|36|0
1654736060000|2022-06-09 00:54:20|38.83|36.03|38.76|35.96|38.83|36.03|38.76|35.96|0
1654736070000|2022-06-09 00:54:30|38.71|35.91|38.76|35.96|38.76|35.96|38.71|35.91|0
1654736080000|2022-06-09 00:54:40|38.78|35.98|38.85|36.05|38.85|36.05|38.78|35.98|0
1654736090000|2022-06-09 00:54:50|38.8|36|38.8|36|38.8|36|38.8|36|0
1654736100000|2022-06-09 00:55:00|38.76|35.96|38.76|35.96|38.8|36|38.76|35.96|0
1654736110000|2022-06-09 00:55:10|38.71|35.91|38.71|35.91|38.71|35.91|38.71|35.91|0
1654736120000|2022-06-09 00:55:20|38.73|35.93|38.76|35.96|38.76|35.96|38.73|35.93|0
1654736130000|2022-06-09 00:55:30|38.8|36|38.8|36|38.8|36|38.8|36|0
1654736140000|2022-06-09 00:55:40|38.78|35.98|38.78|35.98|38.78|35.98|38.78|35.98|0
1654736150000|2022-06-09 00:55:50|38.8|36|38.8|36|38.8|36|38.8|36|0
1654736160000|2022-06-09 00:56:00|38.85|36.05|38.8|36|38.85|36.05|38.8|36|0
1654736170000|2022-06-09 00:56:10|38.76|35.96|38.76|35.96|38.76|35.96|38.76|35.96|0
1654736180000|2022-06-09 00:56:20|38.71|35.91|38.71|35.91|38.71|35.91|38.67|35.87|0
1654736210000|2022-06-09 00:56:50|38.67|35.87|38.67|35.87|38.71|35.91|38.67|35.87|0
1654736230000|2022-06-09 00:57:10|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1654736240000|2022-06-09 00:57:20|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1654736250000|2022-06-09 00:57:30|38.67|35.87|38.67|35.87|38.71|35.91|38.67|35.87|0
1654736260000|2022-06-09 00:57:40|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1654736270000|2022-06-09 00:57:50|38.6|35.8|38.62|35.82|38.62|35.82|38.6|35.8|0
1654736280000|2022-06-09 00:58:00|38.64|35.84|38.62|35.82|38.64|35.84|38.62|35.82|0
1654736290000|2022-06-09 00:58:10|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1654736300000|2022-06-09 00:58:20|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1654736310000|2022-06-09 00:58:30|38.48|35.68|38.48|35.68|38.5|35.7|38.48|35.68|0
1654736340000|2022-06-09 00:59:00|38.5|35.7|38.53|35.73|38.53|35.73|38.48|35.68|0
1654736350000|2022-06-09 00:59:10|38.5|35.7|38.5|35.7|38.5|35.7|38.5|35.7|0
1654736360000|2022-06-09 00:59:20|38.53|35.73|38.48|35.68|38.53|35.73|38.48|35.68|0
1654736370000|2022-06-09 00:59:30|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1654736390000|2022-06-09 00:59:50|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1654736400000|2022-06-09 01:00:00|38.53|35.73|38.57|35.77|38.57|35.77|38.53|35.73|0
1654736410000|2022-06-09 01:00:10|38.6|35.8|38.57|35.77|38.6|35.8|38.57|35.77|0
1654736420000|2022-06-09 01:00:20|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1654736430000|2022-06-09 01:00:30|38.5|35.7|38.44|35.64|38.5|35.7|38.44|35.64|0
1654736440000|2022-06-09 01:00:40|38.48|35.68|38.48|35.68|38.48|35.68|38.48|35.68|0
1654736460000|2022-06-09 01:01:00|38.39|35.59|38.35|35.55|38.39|35.59|38.35|35.55|0
1654736470000|2022-06-09 01:01:10|38.3|35.5|38.35|35.55|38.35|35.55|38.3|35.5|0
1654736480000|2022-06-09 01:01:20|38.39|35.59|38.41|35.61|38.41|35.61|38.39|35.59|0
1654736490000|2022-06-09 01:01:30|38.39|35.59|38.48|35.68|38.48|35.68|38.39|35.59|0
1654736500000|2022-06-09 01:01:40|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1654736510000|2022-06-09 01:01:50|38.48|35.68|38.53|35.73|38.53|35.73|38.48|35.68|0
1654736520000|2022-06-09 01:02:00|38.57|35.77|38.62|35.82|38.62|35.82|38.57|35.77|0
1654736530000|2022-06-09 01:02:10|38.57|35.77|38.62|35.82|38.62|35.82|38.57|35.77|0
1654736540000|2022-06-09 01:02:20|38.64|35.84|38.66|35.86|38.66|35.86|38.64|35.84|0
1654736550000|2022-06-09 01:02:30|38.71|35.91|38.71|35.91|38.71|35.91|38.71|35.91|0
1654736560000|2022-06-09 01:02:40|38.69|35.89|38.71|35.91|38.71|35.91|38.69|35.89|0
1654736580000|2022-06-09 01:03:00|38.76|35.96|38.71|35.91|38.76|35.96|38.71|35.91|0
1654736590000|2022-06-09 01:03:10|38.76|35.96|38.71|35.91|38.76|35.96|38.71|35.91|0
1654736600000|2022-06-09 01:03:20|38.66|35.86|38.71|35.91|38.71|35.91|38.66|35.86|0
1654736610000|2022-06-09 01:03:30|38.66|35.86|38.62|35.82|38.66|35.86|38.62|35.82|0
1654736630000|2022-06-09 01:03:50|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1654736640000|2022-06-09 01:04:00|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1654736650000|2022-06-09 01:04:10|38.57|35.77|38.57|35.77|38.57|35.77|38.53|35.73|0
1654736660000|2022-06-09 01:04:20|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1654736680000|2022-06-09 01:04:40|38.48|35.68|38.48|35.68|38.48|35.68|38.48|35.68|0
1654736690000|2022-06-09 01:04:50|38.5|35.7|38.48|35.68|38.5|35.7|38.48|35.68|0
1654736710000|2022-06-09 01:05:10|38.43|35.63|38.43|35.63|38.43|35.63|38.43|35.63|0
1654736720000|2022-06-09 01:05:20|38.46|35.66|38.39|35.59|38.46|35.66|38.39|35.59|0
1654736730000|2022-06-09 01:05:30|38.43|35.63|38.43|35.63|38.43|35.63|38.43|35.63|0
1654736740000|2022-06-09 01:05:40|38.41|35.61|38.5|35.7|38.53|35.73|38.41|35.61|0
1654736750000|2022-06-09 01:05:50|38.53|35.73|38.53|35.73|38.53|35.73|38.5|35.7|0
1654736760000|2022-06-09 01:06:00|38.48|35.68|38.43|35.63|38.48|35.68|38.43|35.63|0
1654736770000|2022-06-09 01:06:10|38.39|35.59|38.39|35.59|38.43|35.63|38.39|35.59|0
1654736780000|2022-06-09 01:06:20|38.41|35.61|38.39|35.59|38.41|35.61|38.39|35.59|0
1654736790000|2022-06-09 01:06:30|38.34|35.54|38.39|35.59|38.39|35.59|38.34|35.54|0
1654736810000|2022-06-09 01:06:50|38.43|35.63|38.48|35.68|38.48|35.68|38.41|35.61|0
1654736830000|2022-06-09 01:07:10|38.5|35.7|38.48|35.68|38.5|35.7|38.48|35.68|0
1654736860000|2022-06-09 01:07:40|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1654736870000|2022-06-09 01:07:50|38.57|35.77|38.53|35.73|38.57|35.77|38.53|35.73|0
1654736880000|2022-06-09 01:08:00|38.57|35.77|38.62|35.82|38.62|35.82|38.57|35.77|0
1654736890000|2022-06-09 01:08:10|38.57|35.77|38.59|35.79|38.59|35.79|38.57|35.77|0
1654736900000|2022-06-09 01:08:20|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1654736910000|2022-06-09 01:08:30|38.59|35.79|38.62|35.82|38.62|35.82|38.59|35.79|0
1654736920000|2022-06-09 01:08:40|38.59|35.79|38.57|35.77|38.59|35.79|38.57|35.77|0
1654736930000|2022-06-09 01:08:50|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1654736940000|2022-06-09 01:09:00|38.57|35.77|38.59|35.79|38.62|35.82|38.57|35.77|0
1654736950000|2022-06-09 01:09:10|38.57|35.77|38.57|35.77|38.62|35.82|38.57|35.77|0
1654736970000|2022-06-09 01:09:30|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1654736990000|2022-06-09 01:09:50|38.66|35.86|38.66|35.86|38.66|35.86|38.66|35.86|0
1654737000000|2022-06-09 01:10:00|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1654737010000|2022-06-09 01:10:10|38.75|35.95|38.75|35.95|38.8|36|38.75|35.95|0
1654737020000|2022-06-09 01:10:20|38.71|35.91|38.71|35.91|38.71|35.91|38.71|35.91|0
1654737030000|2022-06-09 01:10:30|38.68|35.88|38.64|35.84|38.68|35.88|38.64|35.84|0
1654737040000|2022-06-09 01:10:40|38.66|35.86|38.62|35.82|38.66|35.86|38.62|35.82|0
1654737070000|2022-06-09 01:11:10|38.64|35.84|38.66|35.86|38.66|35.86|38.64|35.84|0
1654737080000|2022-06-09 01:11:20|38.62|35.82|38.62|35.82|38.66|35.86|38.62|35.82|0
1654737100000|2022-06-09 01:11:40|38.59|35.79|38.62|35.82|38.62|35.82|38.59|35.79|0
1654737120000|2022-06-09 01:12:00|38.66|35.86|38.71|35.91|38.71|35.91|38.66|35.86|0
1654737140000|2022-06-09 01:12:20|38.73|35.93|38.75|35.95|38.75|35.95|38.73|35.93|0
1654737150000|2022-06-09 01:12:30|38.77|35.97|38.8|36|38.8|36|38.77|35.97|0
1654737160000|2022-06-09 01:12:40|38.75|35.95|38.75|35.95|38.75|35.95|38.75|35.95|0
1654737170000|2022-06-09 01:12:50|38.8|36|38.8|36|38.8|36|38.8|36|0
1654737180000|2022-06-09 01:13:00|38.84|36.04|38.89|36.09|38.89|36.09|38.84|36.04|0
1654737190000|2022-06-09 01:13:10|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1654737200000|2022-06-09 01:13:20|38.98|36.18|38.94|36.14|39.03|36.23|38.94|36.14|0
1654737210000|2022-06-09 01:13:30|38.98|36.18|38.94|36.14|38.98|36.18|38.94|36.14|0
1654737220000|2022-06-09 01:13:40|38.89|36.09|38.43|35.63|38.89|36.09|38.43|35.63|0
1654737230000|2022-06-09 01:13:50|38.48|35.68|38.43|35.63|38.52|35.72|38.43|35.63|0
1654737240000|2022-06-09 01:14:00|38.45|35.65|38.43|35.63|38.48|35.68|38.43|35.63|0
1654737250000|2022-06-09 01:14:10|38.41|35.61|38.5|35.7|38.5|35.7|38.41|35.61|0
1654737260000|2022-06-09 01:14:20|38.57|35.77|38.61|35.81|38.61|35.81|38.57|35.77|0
1654737270000|2022-06-09 01:14:30|38.66|35.86|38.66|35.86|38.66|35.86|38.61|35.81|0
1654737290000|2022-06-09 01:14:50|38.71|35.91|38.71|35.91|38.71|35.91|38.71|35.91|0
1654737300000|2022-06-09 01:15:00|38.8|36|38.89|36.09|38.89|36.09|38.8|36|0
1654737310000|2022-06-09 01:15:10|38.84|36.04|38.89|36.09|38.89|36.09|38.8|36|0
1654737320000|2022-06-09 01:15:20|38.94|36.14|38.96|36.16|38.96|36.16|38.89|36.09|0
1654737330000|2022-06-09 01:15:30|38.94|36.14|38.94|36.14|38.94|36.14|38.89|36.09|0
1654737340000|2022-06-09 01:15:40|38.89|36.09|38.89|36.09|38.89|36.09|38.84|36.04|0
1654737350000|2022-06-09 01:15:50|38.84|36.04|38.84|36.04|38.84|36.04|38.82|36.02|0
1654737360000|2022-06-09 01:16:00|38.94|36.14|38.94|36.14|38.98|36.18|38.94|36.14|0
1654737370000|2022-06-09 01:16:10|38.93|36.13|38.89|36.09|38.93|36.13|38.89|36.09|0
1654737380000|2022-06-09 01:16:20|38.84|36.04|38.86|36.06|38.86|36.06|38.84|36.04|0
1654737390000|2022-06-09 01:16:30|38.84|36.04|38.84|36.04|38.89|36.09|38.84|36.04|0
1654737400000|2022-06-09 01:16:40|38.8|36|38.8|36|38.89|36.09|38.8|36|0
1654737410000|2022-06-09 01:16:50|38.84|36.04|38.84|36.04|38.84|36.04|38.84|36.04|0
1654737420000|2022-06-09 01:17:00|38.82|36.02|38.82|36.02|38.82|36.02|38.8|36|0
1654737430000|2022-06-09 01:17:10|38.8|36|38.89|36.09|38.89|36.09|38.8|36|0
1654737450000|2022-06-09 01:17:30|38.8|36|38.8|36|38.8|36|38.8|36|0
1654737460000|2022-06-09 01:17:40|38.84|36.04|38.8|36|38.84|36.04|38.8|36|0
1654737470000|2022-06-09 01:17:50|38.75|35.95|38.75|35.95|38.8|36|38.7|35.9|0
1654737480000|2022-06-09 01:18:00|38.7|35.9|38.7|35.9|38.7|35.9|38.66|35.86|0
1654737490000|2022-06-09 01:18:10|38.68|35.88|38.57|35.77|38.68|35.88|38.57|35.77|0
1654737500000|2022-06-09 01:18:20|38.48|35.68|38.48|35.68|38.48|35.68|38.45|35.65|0
1654737510000|2022-06-09 01:18:30|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1654737520000|2022-06-09 01:18:40|38.57|35.77|38.54|35.74|38.57|35.77|38.54|35.74|0
1654737530000|2022-06-09 01:18:50|38.52|35.72|38.57|35.77|38.57|35.77|38.52|35.72|0
1654737540000|2022-06-09 01:19:00|38.52|35.72|38.57|35.77|38.57|35.77|38.52|35.72|0
1654737550000|2022-06-09 01:19:10|38.66|35.86|38.66|35.86|38.66|35.86|38.66|35.86|0
1654737580000|2022-06-09 01:19:40|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1654737590000|2022-06-09 01:19:50|38.66|35.86|38.66|35.86|38.7|35.9|38.66|35.86|0
1654737610000|2022-06-09 01:20:10|38.7|35.9|38.63|35.83|38.75|35.95|38.63|35.83|0
1654737620000|2022-06-09 01:20:20|38.59|35.79|38.66|35.86|38.66|35.86|38.59|35.79|0
1654737630000|2022-06-09 01:20:30|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1654737650000|2022-06-09 01:20:50|38.66|35.86|38.66|35.86|38.66|35.86|38.66|35.86|0
1654737670000|2022-06-09 01:21:10|38.63|35.83|38.7|35.9|38.7|35.9|38.63|35.83|0
1654737680000|2022-06-09 01:21:20|38.68|35.88|38.66|35.86|38.68|35.88|38.61|35.81|0
1654737690000|2022-06-09 01:21:30|38.7|35.9|38.66|35.86|38.7|35.9|38.66|35.86|0
1654737710000|2022-06-09 01:21:50|38.75|35.95|38.66|35.86|38.75|35.95|38.66|35.86|0
1654737720000|2022-06-09 01:22:00|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1654737730000|2022-06-09 01:22:10|38.63|35.83|38.57|35.77|38.63|35.83|38.57|35.77|0
1654737740000|2022-06-09 01:22:20|38.61|35.81|38.57|35.77|38.61|35.81|38.57|35.77|0
1654737750000|2022-06-09 01:22:30|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1654737760000|2022-06-09 01:22:40|38.63|35.83|38.66|35.86|38.66|35.86|38.63|35.83|0
1654737770000|2022-06-09 01:22:50|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1654737790000|2022-06-09 01:23:10|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1654737800000|2022-06-09 01:23:20|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1654737830000|2022-06-09 01:23:50|38.57|35.77|38.57|35.77|38.57|35.77|38.54|35.74|0
1654737840000|2022-06-09 01:24:00|38.54|35.74|38.59|35.79|38.61|35.81|38.54|35.74|0
1654737850000|2022-06-09 01:24:10|38.57|35.77|38.57|35.77|38.61|35.81|38.57|35.77|0
1654737860000|2022-06-09 01:24:20|38.61|35.81|38.61|35.81|38.61|35.81|38.61|35.81|0
1654737870000|2022-06-09 01:24:30|38.59|35.79|38.56|35.76|38.59|35.79|38.56|35.76|0
1654737880000|2022-06-09 01:24:40|38.59|35.79|38.52|35.72|38.59|35.79|38.52|35.72|0
1654737890000|2022-06-09 01:24:50|38.54|35.74|38.52|35.72|38.56|35.76|38.52|35.72|0
1654737900000|2022-06-09 01:25:00|38.56|35.76|38.56|35.76|38.59|35.79|38.56|35.76|0
1654737910000|2022-06-09 01:25:10|38.52|35.72|38.54|35.74|38.56|35.76|38.52|35.72|0
1654737920000|2022-06-09 01:25:20|38.56|35.76|38.5|35.7|38.56|35.76|38.5|35.7|0
1654737930000|2022-06-09 01:25:30|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1654737940000|2022-06-09 01:25:40|38.5|35.7|38.47|35.67|38.5|35.7|38.47|35.67|0
1654737950000|2022-06-09 01:25:50|38.45|35.65|38.43|35.63|38.45|35.65|38.43|35.63|0
1654737960000|2022-06-09 01:26:00|38.38|35.58|38.34|35.54|38.38|35.58|38.34|35.54|0
1654737970000|2022-06-09 01:26:10|38.29|35.49|38.29|35.49|38.29|35.49|38.29|35.49|0
1654737980000|2022-06-09 01:26:20|38.25|35.45|38.25|35.45|38.27|35.47|38.25|35.45|0
1654738010000|2022-06-09 01:26:50|38.29|35.49|38.29|35.49|38.29|35.49|38.29|35.49|0
1654738020000|2022-06-09 01:27:00|38.25|35.45|38.29|35.49|38.29|35.49|38.25|35.45|0
1654738030000|2022-06-09 01:27:10|38.34|35.54|38.29|35.49|38.34|35.54|38.29|35.49|0
1654738040000|2022-06-09 01:27:20|38.34|35.54|38.36|35.56|38.36|35.56|38.34|35.54|0
1654738050000|2022-06-09 01:27:30|38.29|35.49|38.11|35.31|38.34|35.54|38.11|35.31|0
1654738070000|2022-06-09 01:27:50|38.06|35.26|38.02|35.22|38.06|35.26|38.02|35.22|0
1654738080000|2022-06-09 01:28:00|37.97|35.17|37.93|35.13|37.97|35.17|37.93|35.13|0
1654738100000|2022-06-09 01:28:20|37.95|35.15|37.97|35.17|37.97|35.17|37.93|35.13|0
1654738110000|2022-06-09 01:28:30|37.93|35.13|37.97|35.17|37.97|35.17|37.93|35.13|0
1654738120000|2022-06-09 01:28:40|38.02|35.22|38.02|35.22|38.02|35.22|37.97|35.17|0
1654738130000|2022-06-09 01:28:50|38.04|35.24|38.02|35.22|38.04|35.24|37.99|35.19|0
1654738140000|2022-06-09 01:29:00|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1654738210000|2022-06-09 01:30:10|38.02|35.22|38.06|35.26|38.06|35.26|38.02|35.22|0
1654738220000|2022-06-09 01:30:20|38.02|35.22|37.93|35.13|38.02|35.22|37.93|35.13|0
1654738240000|2022-06-09 01:30:40|37.95|35.15|37.97|35.17|37.97|35.17|37.93|35.13|0
1654738250000|2022-06-09 01:30:50|38.02|35.22|38.06|35.26|38.06|35.26|38.02|35.22|0
1654738260000|2022-06-09 01:31:00|38.04|35.24|38.06|35.26|38.06|35.26|38.04|35.24|0
1654738270000|2022-06-09 01:31:10|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1654738280000|2022-06-09 01:31:20|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1654738290000|2022-06-09 01:31:30|38.02|35.22|38.06|35.26|38.06|35.26|38.02|35.22|0
1654738300000|2022-06-09 01:31:40|38.04|35.24|38.06|35.26|38.06|35.26|38.04|35.24|0
1654738320000|2022-06-09 01:32:00|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1654738330000|2022-06-09 01:32:10|38.06|35.26|37.97|35.17|38.06|35.26|37.97|35.17|0
1654738350000|2022-06-09 01:32:30|37.93|35.13|37.97|35.17|37.97|35.17|37.93|35.13|0
1654738360000|2022-06-09 01:32:40|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1654738370000|2022-06-09 01:32:50|37.97|35.17|38.02|35.22|38.02|35.22|37.97|35.17|0
1654738380000|2022-06-09 01:33:00|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1654738390000|2022-06-09 01:33:10|38.02|35.22|38.06|35.26|38.06|35.26|38.02|35.22|0
1654738430000|2022-06-09 01:33:50|38.11|35.31|38.11|35.31|38.11|35.31|38.11|35.31|0
1654738440000|2022-06-09 01:34:00|38.06|35.26|38.11|35.31|38.11|35.31|38.06|35.26|0
1654738470000|2022-06-09 01:34:30|38.06|35.26|38.15|35.35|38.15|35.35|38.06|35.26|0
1654738480000|2022-06-09 01:34:40|38.2|35.4|38.47|35.67|38.47|35.67|38.2|35.4|0
1654738490000|2022-06-09 01:34:50|38.52|35.72|38.47|35.67|38.52|35.72|38.47|35.67|0
1654738500000|2022-06-09 01:35:00|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1654738510000|2022-06-09 01:35:10|38.56|35.76|38.52|35.72|38.56|35.76|38.52|35.72|0
1654738520000|2022-06-09 01:35:20|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1654738530000|2022-06-09 01:35:30|38.42|35.62|38.24|35.44|38.42|35.62|38.24|35.44|0
1654738540000|2022-06-09 01:35:40|38.29|35.49|38.2|35.4|38.33|35.53|38.15|35.35|0
1654738550000|2022-06-09 01:35:50|38.15|35.35|38.02|35.22|38.2|35.4|38.02|35.22|0
1654738560000|2022-06-09 01:36:00|37.97|35.17|38.11|35.31|38.11|35.31|37.97|35.17|0
1654738570000|2022-06-09 01:36:10|38.15|35.35|38.24|35.44|38.24|35.44|38.15|35.35|0
1654738580000|2022-06-09 01:36:20|38.29|35.49|38.29|35.49|38.29|35.49|38.29|35.49|0
1654738590000|2022-06-09 01:36:30|38.26|35.46|38.29|35.49|38.29|35.49|38.24|35.44|0
1654738600000|2022-06-09 01:36:40|38.22|35.42|38.24|35.44|38.24|35.44|38.22|35.42|0
1654738610000|2022-06-09 01:36:50|38.22|35.42|38.2|35.4|38.22|35.42|38.2|35.4|0
1654738620000|2022-06-09 01:37:00|38.17|35.37|38.15|35.35|38.17|35.37|38.11|35.31|0
1654738630000|2022-06-09 01:37:10|38.11|35.31|38.17|35.37|38.17|35.37|38.11|35.31|0
1654738640000|2022-06-09 01:37:20|38.15|35.35|38.11|35.31|38.15|35.35|38.11|35.31|0
1654738650000|2022-06-09 01:37:30|38.06|35.26|38.06|35.26|38.06|35.26|38.01|35.21|0
1654738660000|2022-06-09 01:37:40|38.01|35.21|38.06|35.26|38.06|35.26|38.01|35.21|0
1654738670000|2022-06-09 01:37:50|38.15|35.35|38.24|35.44|38.24|35.44|38.15|35.35|0
1654738680000|2022-06-09 01:38:00|38.2|35.4|38.11|35.31|38.24|35.44|38.11|35.31|0
1654738690000|2022-06-09 01:38:10|38.13|35.33|38.06|35.26|38.13|35.33|38.06|35.26|0
1654738700000|2022-06-09 01:38:20|38.01|35.21|37.97|35.17|38.01|35.21|37.97|35.17|0
1654738720000|2022-06-09 01:38:40|37.92|35.12|37.61|34.81|37.92|35.12|37.61|34.81|0
1654738730000|2022-06-09 01:38:50|37.52|34.72|37.48|34.68|37.52|34.72|37.48|34.68|0
1654738740000|2022-06-09 01:39:00|37.45|34.65|37.43|34.63|37.48|34.68|37.43|34.63|0
1654738750000|2022-06-09 01:39:10|37.48|34.68|37.47|34.67|37.48|34.68|37.43|34.63|0
1654738770000|2022-06-09 01:39:30|37.52|34.72|37.52|34.72|37.52|34.72|37.52|34.72|0
1654738780000|2022-06-09 01:39:40|37.47|34.67|37.34|34.54|37.47|34.67|37.34|34.54|0
1654738790000|2022-06-09 01:39:50|37.3|34.5|37.3|34.5|37.3|34.5|37.3|34.5|0
1654738800000|2022-06-09 01:40:00|37.34|34.54|37.39|34.59|37.39|34.59|37.34|34.54|0
1654738810000|2022-06-09 01:40:10|37.43|34.63|37.34|34.54|37.43|34.63|37.34|34.54|0
1654738820000|2022-06-09 01:40:20|37.39|34.59|37.39|34.59|37.43|34.63|37.39|34.59|0
1654738830000|2022-06-09 01:40:30|37.3|34.5|37.25|34.45|37.3|34.5|37.25|34.45|0
1654738840000|2022-06-09 01:40:40|37.3|34.5|37.39|34.59|37.39|34.59|37.3|34.5|0
1654738850000|2022-06-09 01:40:50|37.34|34.54|37.39|34.59|37.39|34.59|37.34|34.54|0
1654738860000|2022-06-09 01:41:00|37.41|34.61|37.41|34.61|37.41|34.61|37.41|34.61|0
1654738870000|2022-06-09 01:41:10|37.47|34.67|37.43|34.63|37.47|34.67|37.43|34.63|0
1654738880000|2022-06-09 01:41:20|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1654738890000|2022-06-09 01:41:30|37.52|34.72|37.52|34.72|37.56|34.76|37.52|34.72|0
1654738900000|2022-06-09 01:41:40|37.56|34.76|37.52|34.72|37.56|34.76|37.52|34.72|0
1654738910000|2022-06-09 01:41:50|37.56|34.76|37.61|34.81|37.61|34.81|37.54|34.74|0
1654738920000|2022-06-09 01:42:00|37.65|34.85|37.7|34.9|37.74|34.94|37.65|34.85|0
1654738930000|2022-06-09 01:42:10|37.74|34.94|37.72|34.92|37.74|34.94|37.72|34.92|0
1654738940000|2022-06-09 01:42:20|37.7|34.9|37.65|34.85|37.7|34.9|37.65|34.85|0
1654738950000|2022-06-09 01:42:30|37.7|34.9|37.67|34.87|37.7|34.9|37.67|34.87|0
1654738960000|2022-06-09 01:42:40|37.7|34.9|37.65|34.85|37.7|34.9|37.65|34.85|0
1654738970000|2022-06-09 01:42:50|37.61|34.81|37.52|34.72|37.61|34.81|37.47|34.67|0
1654738980000|2022-06-09 01:43:00|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1654738990000|2022-06-09 01:43:10|37.43|34.63|37.38|34.58|37.43|34.63|37.38|34.58|0
1654739000000|2022-06-09 01:43:20|37.41|34.61|37.47|34.67|37.47|34.67|37.41|34.61|0
1654739010000|2022-06-09 01:43:30|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1654739020000|2022-06-09 01:43:40|37.47|34.67|37.52|34.72|37.52|34.72|37.47|34.67|0
1654739030000|2022-06-09 01:43:50|37.56|34.76|37.56|34.76|37.56|34.76|37.52|34.72|0
1654739040000|2022-06-09 01:44:00|37.52|34.72|37.52|34.72|37.52|34.72|37.52|34.72|0
1654739050000|2022-06-09 01:44:10|37.49|34.69|37.56|34.76|37.56|34.76|37.49|34.69|0
1654739060000|2022-06-09 01:44:20|37.61|34.81|37.61|34.81|37.61|34.81|37.61|34.81|0
1654739070000|2022-06-09 01:44:30|37.56|34.76|37.52|34.72|37.56|34.76|37.52|34.72|0
1654739080000|2022-06-09 01:44:40|37.54|34.74|37.56|34.76|37.56|34.76|37.54|34.74|0
1654739090000|2022-06-09 01:44:50|37.52|34.72|37.52|34.72|37.52|34.72|37.52|34.72|0
1654739100000|2022-06-09 01:45:00|37.43|34.63|37.38|34.58|37.43|34.63|37.38|34.58|0
1654739110000|2022-06-09 01:45:10|37.43|34.63|37.49|34.69|37.49|34.69|37.43|34.63|0
1654739120000|2022-06-09 01:45:20|37.52|34.72|37.43|34.63|37.52|34.72|37.43|34.63|0
1654739130000|2022-06-09 01:45:30|37.4|34.6|37.34|34.54|37.4|34.6|37.34|34.54|0
1654739140000|2022-06-09 01:45:40|37.36|34.56|37.36|34.56|37.36|34.56|37.36|34.56|0
1654739150000|2022-06-09 01:45:50|37.34|34.54|37.29|34.49|37.34|34.54|37.29|34.49|0
1654739160000|2022-06-09 01:46:00|37.32|34.52|37.38|34.58|37.38|34.58|37.32|34.52|0
1654739170000|2022-06-09 01:46:10|37.43|34.63|37.43|34.63|37.43|34.63|37.43|34.63|0
1654739180000|2022-06-09 01:46:20|37.4|34.6|37.4|34.6|37.43|34.63|37.4|34.6|0
1654739190000|2022-06-09 01:46:30|37.43|34.63|37.43|34.63|37.43|34.63|37.38|34.58|0
1654739200000|2022-06-09 01:46:40|37.38|34.58|37.4|34.6|37.4|34.6|37.38|34.58|0
1654739210000|2022-06-09 01:46:50|37.38|34.58|37.25|34.45|37.38|34.58|37.25|34.45|0
1654739220000|2022-06-09 01:47:00|37.29|34.49|37.29|34.49|37.34|34.54|37.29|34.49|0
1654739230000|2022-06-09 01:47:10|37.27|34.47|37.29|34.49|37.29|34.49|37.25|34.45|0
1654739240000|2022-06-09 01:47:20|37.25|34.45|37.25|34.45|37.25|34.45|37.25|34.45|0
1654739250000|2022-06-09 01:47:30|37.2|34.4|37.12|34.32|37.2|34.4|37.12|34.32|0
1654739260000|2022-06-09 01:47:40|37.2|34.4|37.27|34.47|37.27|34.47|37.2|34.4|0
1654739270000|2022-06-09 01:47:50|37.25|34.45|37.29|34.49|37.29|34.49|37.25|34.45|0
1654739280000|2022-06-09 01:48:00|37.25|34.45|37.29|34.49|37.29|34.49|37.25|34.45|0
1654739300000|2022-06-09 01:48:20|37.34|34.54|37.34|34.54|37.34|34.54|37.29|34.49|0
1654739310000|2022-06-09 01:48:30|37.29|34.49|37.29|34.49|37.31|34.51|37.29|34.49|0
1654739320000|2022-06-09 01:48:40|37.34|34.54|37.29|34.49|37.34|34.54|37.29|34.49|0
1654739330000|2022-06-09 01:48:50|37.25|34.45|37.25|34.45|37.25|34.45|37.25|34.45|0
1654739340000|2022-06-09 01:49:00|37.2|34.4|37.25|34.45|37.25|34.45|37.2|34.4|0
1654739350000|2022-06-09 01:49:10|37.29|34.49|37.38|34.58|37.38|34.58|37.29|34.49|0
1654739360000|2022-06-09 01:49:20|37.34|34.54|37.36|34.56|37.38|34.58|37.34|34.54|0
1654739370000|2022-06-09 01:49:30|37.34|34.54|37.43|34.63|37.43|34.63|37.34|34.54|0
1654739380000|2022-06-09 01:49:40|37.38|34.58|37.4|34.6|37.43|34.63|37.38|34.58|0
1654739390000|2022-06-09 01:49:50|37.43|34.63|37.45|34.65|37.45|34.65|37.43|34.63|0
1654739400000|2022-06-09 01:50:00|37.43|34.63|37.45|34.65|37.52|34.72|37.43|34.63|0
1654739410000|2022-06-09 01:50:10|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1654739420000|2022-06-09 01:50:20|37.49|34.69|37.54|34.74|37.54|34.74|37.49|34.69|0
1654739430000|2022-06-09 01:50:30|37.56|34.76|37.61|34.81|37.61|34.81|37.56|34.76|0
1654739440000|2022-06-09 01:50:40|37.65|34.85|37.63|34.83|37.65|34.85|37.61|34.81|0
1654739450000|2022-06-09 01:50:50|37.61|34.81|37.61|34.81|37.65|34.85|37.61|34.81|0
1654739460000|2022-06-09 01:51:00|37.52|34.72|37.56|34.76|37.56|34.76|37.52|34.72|0
1654739470000|2022-06-09 01:51:10|37.52|34.72|37.47|34.67|37.52|34.72|37.47|34.67|0
1654739480000|2022-06-09 01:51:20|37.52|34.72|37.52|34.72|37.52|34.72|37.52|34.72|0
1654739490000|2022-06-09 01:51:30|37.47|34.67|37.56|34.76|37.56|34.76|37.47|34.67|0
1654739500000|2022-06-09 01:51:40|37.58|34.78|37.56|34.76|37.6|34.8|37.56|34.76|0
1654739510000|2022-06-09 01:51:50|37.6|34.8|37.6|34.8|37.6|34.8|37.6|34.8|0
1654739520000|2022-06-09 01:52:00|37.65|34.85|37.56|34.76|37.65|34.85|37.56|34.76|0
1654739530000|2022-06-09 01:52:10|37.54|34.74|37.52|34.72|37.54|34.74|37.52|34.72|0
1654739540000|2022-06-09 01:52:20|37.47|34.67|37.56|34.76|37.56|34.76|37.47|34.67|0
1654739550000|2022-06-09 01:52:30|37.6|34.8|37.65|34.85|37.65|34.85|37.6|34.8|0
1654739560000|2022-06-09 01:52:40|37.67|34.87|37.65|34.85|37.67|34.87|37.65|34.85|0
1654739570000|2022-06-09 01:52:50|37.6|34.8|37.65|34.85|37.65|34.85|37.6|34.8|0
1654739580000|2022-06-09 01:53:00|37.69|34.89|37.69|34.89|37.69|34.89|37.67|34.87|0
1654739590000|2022-06-09 01:53:10|37.74|34.94|37.65|34.85|37.74|34.94|37.65|34.85|0
1654739600000|2022-06-09 01:53:20|37.67|34.87|37.69|34.89|37.69|34.89|37.65|34.85|0
1654739610000|2022-06-09 01:53:30|37.67|34.87|37.69|34.89|37.69|34.89|37.67|34.87|0
1654739620000|2022-06-09 01:53:40|37.74|34.94|37.74|34.94|37.74|34.94|37.74|34.94|0
1654739630000|2022-06-09 01:53:50|37.78|34.98|37.78|34.98|37.81|35.01|37.78|34.98|0
1654739640000|2022-06-09 01:54:00|37.74|34.94|37.69|34.89|37.74|34.94|37.69|34.89|0
1654739650000|2022-06-09 01:54:10|37.67|34.87|37.67|34.87|37.67|34.87|37.65|34.85|0
1654739660000|2022-06-09 01:54:20|37.69|34.89|37.69|34.89|37.69|34.89|37.67|34.87|0
1654739670000|2022-06-09 01:54:30|37.67|34.87|37.65|34.85|37.69|34.89|37.65|34.85|0
1654739680000|2022-06-09 01:54:40|37.6|34.8|37.65|34.85|37.65|34.85|37.6|34.8|0
1654739690000|2022-06-09 01:54:50|37.6|34.8|37.69|34.89|37.69|34.89|37.6|34.8|0
1654739700000|2022-06-09 01:55:00|37.65|34.85|37.69|34.89|37.69|34.89|37.65|34.85|0
1654739710000|2022-06-09 01:55:10|37.71|34.91|37.74|34.94|37.78|34.98|37.71|34.91|0
1654739720000|2022-06-09 01:55:20|37.69|34.89|37.71|34.91|37.74|34.94|37.69|34.89|0
1654739730000|2022-06-09 01:55:30|37.69|34.89|37.74|34.94|37.74|34.94|37.69|34.89|0
1654739740000|2022-06-09 01:55:40|37.69|34.89|37.71|34.91|37.74|34.94|37.69|34.89|0
1654739750000|2022-06-09 01:55:50|37.69|34.89|37.67|34.87|37.69|34.89|37.67|34.87|0
1654739760000|2022-06-09 01:56:00|37.65|34.85|37.67|34.87|37.69|34.89|37.65|34.85|0
1654739770000|2022-06-09 01:56:10|37.65|34.85|37.6|34.8|37.65|34.85|37.6|34.8|0
1654739780000|2022-06-09 01:56:20|37.65|34.85|37.65|34.85|37.67|34.87|37.65|34.85|0
1654739790000|2022-06-09 01:56:30|37.69|34.89|37.65|34.85|37.69|34.89|37.65|34.85|0
1654739800000|2022-06-09 01:56:40|37.69|34.89|37.67|34.87|37.69|34.89|37.67|34.87|0
1654739810000|2022-06-09 01:56:50|37.65|34.85|37.67|34.87|37.67|34.87|37.65|34.85|0
1654739820000|2022-06-09 01:57:00|37.65|34.85|37.69|34.89|37.69|34.89|37.65|34.85|0
1654739830000|2022-06-09 01:57:10|37.74|34.94|37.78|34.98|37.78|34.98|37.74|34.94|0
1654739840000|2022-06-09 01:57:20|37.8|35|37.78|34.98|37.8|35|37.76|34.96|0
1654739850000|2022-06-09 01:57:30|37.74|34.94|37.74|34.94|37.76|34.96|37.74|34.94|0
1654739860000|2022-06-09 01:57:40|37.76|34.96|37.69|34.89|37.76|34.96|37.69|34.89|0
1654739870000|2022-06-09 01:57:50|37.74|34.94|37.74|34.94|37.74|34.94|37.74|34.94|0
1654739880000|2022-06-09 01:58:00|37.69|34.89|37.71|34.91|37.78|34.98|37.69|34.89|0
1654739890000|2022-06-09 01:58:10|37.74|34.94|37.71|34.91|37.74|34.94|37.71|34.91|0
1654739900000|2022-06-09 01:58:20|37.69|34.89|37.62|34.82|37.69|34.89|37.6|34.8|0
1654739910000|2022-06-09 01:58:30|37.65|34.85|37.65|34.85|37.65|34.85|37.65|34.85|0
1654739920000|2022-06-09 01:58:40|37.67|34.87|37.65|34.85|37.67|34.87|37.65|34.85|0
1654739940000|2022-06-09 01:59:00|37.6|34.8|37.6|34.8|37.65|34.85|37.6|34.8|0
1654739950000|2022-06-09 01:59:10|37.65|34.85|37.69|34.89|37.69|34.89|37.65|34.85|0
1654739960000|2022-06-09 01:59:20|37.74|34.94|37.74|34.94|37.74|34.94|37.74|34.94|0
1654739970000|2022-06-09 01:59:30|37.69|34.89|37.74|34.94|37.74|34.94|37.69|34.89|0
1654739980000|2022-06-09 01:59:40|37.69|34.89|37.69|34.89|37.74|34.94|37.69|34.89|0
1654740000000|2022-06-09 02:00:00|37.67|34.87|37.71|34.91|37.71|34.91|37.65|34.85|0
1654740010000|2022-06-09 02:00:10|37.78|34.98|37.74|34.94|37.78|34.98|37.74|34.94|0
1654740020000|2022-06-09 02:00:20|37.71|34.91|37.78|34.98|37.78|34.98|37.71|34.91|0
1654740030000|2022-06-09 02:00:30|37.76|34.96|37.76|34.96|37.76|34.96|37.76|34.96|0
1654740040000|2022-06-09 02:00:40|37.74|34.94|37.69|34.89|37.74|34.94|37.69|34.89|0
1654740050000|2022-06-09 02:00:50|37.71|34.91|37.74|34.94|37.76|34.96|37.71|34.91|0
1654740060000|2022-06-09 02:01:00|37.76|34.96|37.78|34.98|37.78|34.98|37.76|34.96|0
1654740070000|2022-06-09 02:01:10|37.83|35.03|37.78|34.98|37.83|35.03|37.78|34.98|0
1654740080000|2022-06-09 02:01:20|37.74|34.94|37.78|34.98|37.78|34.98|37.74|34.94|0
1654740090000|2022-06-09 02:01:30|37.8|35|37.83|35.03|37.83|35.03|37.78|34.98|0
1654740100000|2022-06-09 02:01:40|37.78|34.98|37.74|34.94|37.78|34.98|37.74|34.94|0
1654740110000|2022-06-09 02:01:50|37.69|34.89|37.65|34.85|37.69|34.89|37.65|34.85|0
1654740120000|2022-06-09 02:02:00|37.67|34.87|37.69|34.89|37.69|34.89|37.67|34.87|0
1654740130000|2022-06-09 02:02:10|37.74|34.94|37.71|34.91|37.74|34.94|37.69|34.89|0
1654740140000|2022-06-09 02:02:20|37.74|34.94|37.76|34.96|37.78|34.98|37.74|34.94|0
1654740150000|2022-06-09 02:02:30|37.74|34.94|37.74|34.94|37.74|34.94|37.74|34.94|0
1654740160000|2022-06-09 02:02:40|37.69|34.89|37.74|34.94|37.74|34.94|37.69|34.89|0
1654740170000|2022-06-09 02:02:50|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1654740180000|2022-06-09 02:03:00|37.83|35.03|37.83|35.03|37.87|35.07|37.83|35.03|0
1654740190000|2022-06-09 02:03:10|37.8|35|37.83|35.03|37.83|35.03|37.8|35|0
1654740200000|2022-06-09 02:03:20|37.8|35|37.78|34.98|37.8|35|37.78|34.98|0
1654740210000|2022-06-09 02:03:30|37.8|35|37.78|34.98|37.8|35|37.78|34.98|0
1654740220000|2022-06-09 02:03:40|37.8|35|37.8|35|37.8|35|37.8|35|0
1654740230000|2022-06-09 02:03:50|37.78|34.98|37.8|35|37.8|35|37.78|34.98|0
1654740240000|2022-06-09 02:04:00|37.83|35.03|37.82|35.02|37.83|35.03|37.78|34.98|0
1654740250000|2022-06-09 02:04:10|37.78|34.98|37.78|34.98|37.8|35|37.78|34.98|0
1654740260000|2022-06-09 02:04:20|37.8|35|37.73|34.93|37.8|35|37.73|34.93|0
1654740270000|2022-06-09 02:04:30|37.69|34.89|37.73|34.93|37.73|34.93|37.69|34.89|0
1654740280000|2022-06-09 02:04:40|37.78|34.98|37.73|34.93|37.78|34.98|37.73|34.93|0
1654740290000|2022-06-09 02:04:50|37.78|34.98|37.82|35.02|37.82|35.02|37.78|34.98|0
1654740300000|2022-06-09 02:05:00|37.8|35|37.87|35.07|37.87|35.07|37.8|35|0
1654740310000|2022-06-09 02:05:10|37.82|35.02|37.87|35.07|37.87|35.07|37.82|35.02|0
1654740320000|2022-06-09 02:05:20|37.85|35.05|37.85|35.05|37.85|35.05|37.85|35.05|0
1654740330000|2022-06-09 02:05:30|37.87|35.07|37.96|35.16|37.96|35.16|37.87|35.07|0
1654740340000|2022-06-09 02:05:40|37.91|35.11|37.91|35.11|37.91|35.11|37.91|35.11|0
1654740360000|2022-06-09 02:06:00|37.87|35.07|37.87|35.07|37.87|35.07|37.87|35.07|0
1654740370000|2022-06-09 02:06:10|37.91|35.11|37.87|35.07|37.91|35.11|37.87|35.07|0
1654740380000|2022-06-09 02:06:20|37.91|35.11|37.96|35.16|37.96|35.16|37.89|35.09|0
1654740390000|2022-06-09 02:06:30|37.94|35.14|38|35.2|38|35.2|37.94|35.14|0
1654740410000|2022-06-09 02:06:50|37.96|35.16|38|35.2|38|35.2|37.96|35.16|0
1654740420000|2022-06-09 02:07:00|38.05|35.25|38.09|35.29|38.09|35.29|38.05|35.25|0
1654740430000|2022-06-09 02:07:10|38.05|35.25|38|35.2|38.05|35.25|38|35.2|0
1654740440000|2022-06-09 02:07:20|37.98|35.18|38|35.2|38|35.2|37.98|35.18|0
1654740450000|2022-06-09 02:07:30|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1654740460000|2022-06-09 02:07:40|38|35.2|38.05|35.25|38.05|35.25|38|35.2|0
1654740470000|2022-06-09 02:07:50|38|35.2|38.05|35.25|38.05|35.25|38|35.2|0
1654740480000|2022-06-09 02:08:00|38|35.2|38.09|35.29|38.09|35.29|38|35.2|0
1654740490000|2022-06-09 02:08:10|38.07|35.27|38.05|35.25|38.07|35.27|38.05|35.25|0
1654740500000|2022-06-09 02:08:20|38|35.2|38|35.2|38|35.2|38|35.2|0
1654740510000|2022-06-09 02:08:30|38.05|35.25|38.09|35.29|38.09|35.29|38.05|35.25|0
1654740520000|2022-06-09 02:08:40|38.14|35.34|38.14|35.34|38.14|35.34|38.12|35.32|0
1654740530000|2022-06-09 02:08:50|38.09|35.29|38.09|35.29|38.09|35.29|38.09|35.29|0
1654740540000|2022-06-09 02:09:00|38.05|35.25|37.96|35.16|38.05|35.25|37.96|35.16|0
1654740550000|2022-06-09 02:09:10|37.98|35.18|37.96|35.16|37.98|35.18|37.96|35.16|0
1654740560000|2022-06-09 02:09:20|38|35.2|38|35.2|38|35.2|38|35.2|0
1654740580000|2022-06-09 02:09:40|38.05|35.25|38.09|35.29|38.09|35.29|38.05|35.25|0
1654740590000|2022-06-09 02:09:50|38.14|35.34|38.14|35.34|38.14|35.34|38.09|35.29|0
1654740600000|2022-06-09 02:10:00|38.12|35.32|38.18|35.38|38.18|35.38|38.12|35.32|0
1654740610000|2022-06-09 02:10:10|38.28|35.48|38.23|35.43|38.28|35.48|38.23|35.43|0
1654740620000|2022-06-09 02:10:20|38.28|35.48|38.23|35.43|38.28|35.48|38.23|35.43|0
1654740630000|2022-06-09 02:10:30|38.18|35.38|38.23|35.43|38.23|35.43|38.18|35.38|0
1654740640000|2022-06-09 02:10:40|38.14|35.34|38.09|35.29|38.14|35.34|38.09|35.29|0
1654740650000|2022-06-09 02:10:50|38.05|35.25|38.09|35.29|38.09|35.29|38.05|35.25|0
1654740660000|2022-06-09 02:11:00|38.14|35.34|38.14|35.34|38.14|35.34|38.14|35.34|0
1654740670000|2022-06-09 02:11:10|38.12|35.32|38.12|35.32|38.14|35.34|38.12|35.32|0
1654740680000|2022-06-09 02:11:20|38.14|35.34|38.14|35.34|38.14|35.34|38.09|35.29|0
1654740690000|2022-06-09 02:11:30|38.09|35.29|38.09|35.29|38.09|35.29|38.09|35.29|0
1654740700000|2022-06-09 02:11:40|38.11|35.31|38.14|35.34|38.14|35.34|38.11|35.31|0
1654740710000|2022-06-09 02:11:50|38.09|35.29|38.14|35.34|38.14|35.34|38.09|35.29|0
1654740720000|2022-06-09 02:12:00|38.11|35.31|38.14|35.34|38.14|35.34|38.11|35.31|0
1654740730000|2022-06-09 02:12:10|38.09|35.29|38.09|35.29|38.09|35.29|38.09|35.29|0
1654740740000|2022-06-09 02:12:20|38.05|35.25|38.09|35.29|38.09|35.29|38.05|35.25|0
1654740750000|2022-06-09 02:12:30|38.14|35.34|38.09|35.29|38.14|35.34|38.09|35.29|0
1654740760000|2022-06-09 02:12:40|38.14|35.34|38.14|35.34|38.14|35.34|38.14|35.34|0
1654740770000|2022-06-09 02:12:50|38.18|35.38|38.14|35.34|38.18|35.38|38.11|35.31|0
1654740780000|2022-06-09 02:13:00|38.18|35.38|38.23|35.43|38.23|35.43|38.18|35.38|0
1654740790000|2022-06-09 02:13:10|38.21|35.41|38.23|35.43|38.23|35.43|38.18|35.38|0
1654740800000|2022-06-09 02:13:20|38.27|35.47|38.27|35.47|38.27|35.47|38.23|35.43|0
1654740810000|2022-06-09 02:13:30|38.25|35.45|38.27|35.47|38.27|35.47|38.25|35.45|0
1654740820000|2022-06-09 02:13:40|38.3|35.5|38.32|35.52|38.32|35.52|38.3|35.5|0
1654740830000|2022-06-09 02:13:50|38.27|35.47|38.32|35.52|38.32|35.52|38.27|35.47|0
1654740840000|2022-06-09 02:14:00|38.36|35.56|38.32|35.52|38.36|35.56|38.32|35.52|0
1654740850000|2022-06-09 02:14:10|38.36|35.56|38.34|35.54|38.36|35.56|38.32|35.52|0
1654740860000|2022-06-09 02:14:20|38.36|35.56|38.36|35.56|38.39|35.59|38.36|35.56|0
1654740870000|2022-06-09 02:14:30|38.32|35.52|38.32|35.52|38.32|35.52|38.32|35.52|0
1654740880000|2022-06-09 02:14:40|38.3|35.5|38.27|35.47|38.32|35.52|38.27|35.47|0
1654740900000|2022-06-09 02:15:00|38.32|35.52|38.34|35.54|38.34|35.54|38.32|35.52|0
1654740910000|2022-06-09 02:15:10|38.32|35.52|38.36|35.56|38.36|35.56|38.32|35.52|0
1654740920000|2022-06-09 02:15:20|38.34|35.54|38.32|35.52|38.34|35.54|38.32|35.52|0
1654740930000|2022-06-09 02:15:30|38.27|35.47|38.23|35.43|38.27|35.47|38.23|35.43|0
1654740940000|2022-06-09 02:15:40|38.27|35.47|38.18|35.38|38.27|35.47|38.18|35.38|0
1654740950000|2022-06-09 02:15:50|38.23|35.43|38.18|35.38|38.23|35.43|38.18|35.38|0
1654740960000|2022-06-09 02:16:00|38.23|35.43|38.2|35.4|38.23|35.43|38.2|35.4|0
1654740970000|2022-06-09 02:16:10|38.18|35.38|38.14|35.34|38.18|35.38|38.14|35.34|0
1654740980000|2022-06-09 02:16:20|38.09|35.29|38.05|35.25|38.09|35.29|38.05|35.25|0
1654741000000|2022-06-09 02:16:40|38.07|35.27|38.05|35.25|38.09|35.29|38.05|35.25|0
1654741010000|2022-06-09 02:16:50|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1654741020000|2022-06-09 02:17:00|38.05|35.25|38.05|35.25|38.05|35.25|38.05|35.25|0
1654741030000|2022-06-09 02:17:10|38|35.2|37.96|35.16|38.05|35.25|37.96|35.16|0
1654741040000|2022-06-09 02:17:20|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1654741070000|2022-06-09 02:17:50|37.87|35.07|37.87|35.07|37.87|35.07|37.87|35.07|0
1654741090000|2022-06-09 02:18:10|37.86|35.06|37.96|35.16|37.96|35.16|37.86|35.06|0
1654741100000|2022-06-09 02:18:20|37.91|35.11|37.91|35.11|37.96|35.16|37.91|35.11|0
1654741110000|2022-06-09 02:18:30|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1654741120000|2022-06-09 02:18:40|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1654741130000|2022-06-09 02:18:50|37.86|35.06|37.91|35.11|37.91|35.11|37.86|35.06|0
1654741140000|2022-06-09 02:19:00|37.93|35.13|37.91|35.11|37.93|35.13|37.91|35.11|0
1654741150000|2022-06-09 02:19:10|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1654741160000|2022-06-09 02:19:20|37.91|35.11|37.95|35.15|37.95|35.15|37.91|35.11|0
1654741190000|2022-06-09 02:19:50|38|35.2|37.95|35.15|38|35.2|37.95|35.15|0
1654741200000|2022-06-09 02:20:00|37.98|35.18|37.95|35.15|37.98|35.18|37.95|35.15|0
1654741210000|2022-06-09 02:20:10|38|35.2|38|35.2|38|35.2|38|35.2|0
1654741220000|2022-06-09 02:20:20|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1654741230000|2022-06-09 02:20:30|37.91|35.11|37.86|35.06|37.91|35.11|37.86|35.06|0
1654741240000|2022-06-09 02:20:40|37.91|35.11|37.86|35.06|37.91|35.11|37.86|35.06|0
1654741250000|2022-06-09 02:20:50|37.84|35.04|37.86|35.06|37.86|35.06|37.84|35.04|0
1654741260000|2022-06-09 02:21:00|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1654741270000|2022-06-09 02:21:10|37.77|34.97|37.77|34.97|37.77|34.97|37.75|34.95|0
1654741280000|2022-06-09 02:21:20|37.75|34.95|37.73|34.93|37.77|34.97|37.73|34.93|0
1654741290000|2022-06-09 02:21:30|37.75|34.95|37.73|34.93|37.75|34.95|37.73|34.93|0
1654741300000|2022-06-09 02:21:40|37.77|34.97|37.75|34.95|37.77|34.97|37.73|34.93|0
1654741310000|2022-06-09 02:21:50|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1654741320000|2022-06-09 02:22:00|37.71|34.91|37.73|34.93|37.73|34.93|37.68|34.88|0
1654741330000|2022-06-09 02:22:10|37.77|34.97|37.82|35.02|37.82|35.02|37.75|34.95|0
1654741350000|2022-06-09 02:22:30|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1654741360000|2022-06-09 02:22:40|37.86|35.06|37.82|35.02|37.86|35.06|37.77|34.97|0
1654741370000|2022-06-09 02:22:50|37.86|35.06|37.82|35.02|37.86|35.06|37.82|35.02|0
1654741380000|2022-06-09 02:23:00|37.84|35.04|37.82|35.02|37.84|35.04|37.82|35.02|0
1654741390000|2022-06-09 02:23:10|37.84|35.04|37.84|35.04|37.84|35.04|37.84|35.04|0
1654741400000|2022-06-09 02:23:20|37.82|35.02|37.73|34.93|37.82|35.02|37.73|34.93|0
1654741410000|2022-06-09 02:23:30|37.7|34.9|37.68|34.88|37.7|34.9|37.68|34.88|0
1654741420000|2022-06-09 02:23:40|37.66|34.86|37.77|34.97|37.77|34.97|37.66|34.86|0
1654741430000|2022-06-09 02:23:50|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1654741440000|2022-06-09 02:24:00|37.77|34.97|37.77|34.97|37.79|34.99|37.77|34.97|0
1654741450000|2022-06-09 02:24:10|37.82|35.02|37.79|34.99|37.82|35.02|37.79|34.99|0
1654741460000|2022-06-09 02:24:20|37.77|34.97|37.77|34.97|37.79|34.99|37.77|34.97|0
1654741470000|2022-06-09 02:24:30|37.73|34.93|37.68|34.88|37.73|34.93|37.68|34.88|0
1654741490000|2022-06-09 02:24:50|37.64|34.84|37.68|34.88|37.68|34.88|37.59|34.79|0
1654741500000|2022-06-09 02:25:00|37.73|34.93|37.66|34.86|37.73|34.93|37.66|34.86|0
1654741510000|2022-06-09 02:25:10|37.68|34.88|37.68|34.88|37.68|34.88|37.68|34.88|0
1654741530000|2022-06-09 02:25:30|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1654741540000|2022-06-09 02:25:40|37.59|34.79|37.64|34.84|37.64|34.84|37.59|34.79|0
1654741550000|2022-06-09 02:25:50|37.59|34.79|37.55|34.75|37.64|34.84|37.55|34.75|0
1654741560000|2022-06-09 02:26:00|37.59|34.79|37.64|34.84|37.64|34.84|37.59|34.79|0
1654741570000|2022-06-09 02:26:10|37.68|34.88|37.59|34.79|37.68|34.88|37.59|34.79|0
1654741580000|2022-06-09 02:26:20|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1654741590000|2022-06-09 02:26:30|37.68|34.88|37.68|34.88|37.68|34.88|37.68|34.88|0
1654741630000|2022-06-09 02:27:10|37.7|34.9|37.68|34.88|37.7|34.9|37.68|34.88|0
1654741650000|2022-06-09 02:27:30|37.64|34.84|37.64|34.84|37.66|34.86|37.64|34.84|0
1654741660000|2022-06-09 02:27:40|37.66|34.86|37.66|34.86|37.66|34.86|37.66|34.86|0
1654741670000|2022-06-09 02:27:50|37.64|34.84|37.66|34.86|37.66|34.86|37.64|34.84|0
1654741680000|2022-06-09 02:28:00|37.64|34.84|37.64|34.84|37.68|34.88|37.64|34.84|0
1654741710000|2022-06-09 02:28:30|37.61|34.81|37.59|34.79|37.61|34.81|37.57|34.77|0
1654741720000|2022-06-09 02:28:40|37.61|34.81|37.68|34.88|37.68|34.88|37.61|34.81|0
1654741730000|2022-06-09 02:28:50|37.64|34.84|37.68|34.88|37.68|34.88|37.64|34.84|0
1654741750000|2022-06-09 02:29:10|37.73|34.93|37.68|34.88|37.73|34.93|37.68|34.88|0
1654741760000|2022-06-09 02:29:20|37.66|34.86|37.68|34.88|37.68|34.88|37.66|34.86|0
1654741770000|2022-06-09 02:29:30|37.64|34.84|37.68|34.88|37.68|34.88|37.64|34.84|0
1654741780000|2022-06-09 02:29:40|37.64|34.84|37.68|34.88|37.68|34.88|37.64|34.84|0
1654741800000|2022-06-09 02:30:00|37.66|34.86|37.68|34.88|37.68|34.88|37.64|34.84|0
1654741810000|2022-06-09 02:30:10|37.73|34.93|37.82|35.02|37.82|35.02|37.73|34.93|0
1654741820000|2022-06-09 02:30:20|37.86|35.06|37.86|35.06|37.86|35.06|37.86|35.06|0
1654741830000|2022-06-09 02:30:30|37.88|35.08|37.86|35.06|37.91|35.11|37.86|35.06|0
1654741840000|2022-06-09 02:30:40|37.91|35.11|37.86|35.06|37.91|35.11|37.86|35.06|0
1654741860000|2022-06-09 02:31:00|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1654741870000|2022-06-09 02:31:10|37.77|34.97|37.68|34.88|37.77|34.97|37.68|34.88|0
1654741880000|2022-06-09 02:31:20|37.64|34.84|37.61|34.81|37.64|34.84|37.61|34.81|0
1654741890000|2022-06-09 02:31:30|37.59|34.79|37.64|34.84|37.64|34.84|37.59|34.79|0
1654741900000|2022-06-09 02:31:40|37.59|34.79|37.59|34.79|37.64|34.84|37.59|34.79|0
1654741920000|2022-06-09 02:32:00|37.64|34.84|37.64|34.84|37.73|34.93|37.64|34.84|0
1654741930000|2022-06-09 02:32:10|37.68|34.88|37.72|34.92|37.73|34.93|37.68|34.88|0
1654741940000|2022-06-09 02:32:20|37.7|34.9|37.7|34.9|37.7|34.9|37.7|34.9|0
1654741950000|2022-06-09 02:32:30|37.72|34.92|37.68|34.88|37.72|34.92|37.68|34.88|0
1654741960000|2022-06-09 02:32:40|37.7|34.9|37.68|34.88|37.7|34.9|37.68|34.88|0
1654741970000|2022-06-09 02:32:50|37.7|34.9|37.68|34.88|37.72|34.92|37.68|34.88|0
1654741980000|2022-06-09 02:33:00|37.7|34.9|37.75|34.95|37.75|34.95|37.7|34.9|0
1654741990000|2022-06-09 02:33:10|37.68|34.88|37.68|34.88|37.68|34.88|37.68|34.88|0
1654742000000|2022-06-09 02:33:20|37.72|34.92|37.72|34.92|37.72|34.92|37.72|34.92|0
1654742010000|2022-06-09 02:33:30|37.75|34.95|37.77|34.97|37.77|34.97|37.72|34.92|0
1654742030000|2022-06-09 02:33:50|37.81|35.01|37.86|35.06|37.86|35.06|37.81|35.01|0
1654742040000|2022-06-09 02:34:00|37.9|35.1|37.9|35.1|37.9|35.1|37.9|35.1|0
1654742050000|2022-06-09 02:34:10|37.88|35.08|37.86|35.06|37.88|35.08|37.86|35.06|0
1654742060000|2022-06-09 02:34:20|37.9|35.1|37.9|35.1|37.9|35.1|37.9|35.1|0
1654742070000|2022-06-09 02:34:30|37.95|35.15|37.95|35.15|37.95|35.15|37.93|35.13|0
1654742080000|2022-06-09 02:34:40|37.97|35.17|37.95|35.15|37.97|35.17|37.95|35.15|0
1654742090000|2022-06-09 02:34:50|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1654742100000|2022-06-09 02:35:00|37.95|35.15|37.99|35.19|37.99|35.19|37.95|35.15|0
1654742110000|2022-06-09 02:35:10|37.95|35.15|37.99|35.19|37.99|35.19|37.95|35.15|0
1654742120000|2022-06-09 02:35:20|37.95|35.15|37.99|35.19|37.99|35.19|37.95|35.15|0
1654742130000|2022-06-09 02:35:30|38.04|35.24|38.04|35.24|38.04|35.24|38.04|35.24|0
1654742160000|2022-06-09 02:36:00|38.13|35.33|38.18|35.38|38.18|35.38|38.13|35.33|0
1654742170000|2022-06-09 02:36:10|38.13|35.33|38.17|35.37|38.17|35.37|38.13|35.33|0
1654742180000|2022-06-09 02:36:20|38.13|35.33|38.17|35.37|38.17|35.37|38.13|35.33|0
1654742190000|2022-06-09 02:36:30|38.22|35.42|38.17|35.37|38.22|35.42|38.17|35.37|0
1654742200000|2022-06-09 02:36:40|38.15|35.35|38.15|35.35|38.15|35.35|38.15|35.35|0
1654742210000|2022-06-09 02:36:50|38.17|35.37|38.08|35.28|38.17|35.37|38.08|35.28|0
1654742220000|2022-06-09 02:37:00|38.11|35.31|38.13|35.33|38.13|35.33|38.11|35.31|0
1654742230000|2022-06-09 02:37:10|38.15|35.35|38.15|35.35|38.15|35.35|38.15|35.35|0
1654742240000|2022-06-09 02:37:20|38.13|35.33|38.13|35.33|38.13|35.33|38.08|35.28|0
1654742250000|2022-06-09 02:37:30|38.08|35.28|38.08|35.28|38.08|35.28|38.08|35.28|0
1654742280000|2022-06-09 02:38:00|38.13|35.33|38.11|35.31|38.13|35.33|38.11|35.31|0
1654742290000|2022-06-09 02:38:10|38.13|35.33|38.13|35.33|38.13|35.33|38.13|35.33|0
1654742300000|2022-06-09 02:38:20|38.17|35.37|38.13|35.33|38.17|35.37|38.13|35.33|0
1654742310000|2022-06-09 02:38:30|38.08|35.28|38.11|35.31|38.13|35.33|38.08|35.28|0
1654742320000|2022-06-09 02:38:40|38.13|35.33|38.11|35.31|38.13|35.33|38.11|35.31|0
1654742330000|2022-06-09 02:38:50|38.08|35.28|38.08|35.28|38.13|35.33|38.08|35.28|0
1654742340000|2022-06-09 02:39:00|38.04|35.24|38.08|35.28|38.08|35.28|38.04|35.24|0
1654742360000|2022-06-09 02:39:20|38.1|35.3|38.13|35.33|38.13|35.33|38.08|35.28|0
1654742370000|2022-06-09 02:39:30|38.15|35.35|38.15|35.35|38.15|35.35|38.15|35.35|0
1654742380000|2022-06-09 02:39:40|38.17|35.37|38.17|35.37|38.17|35.37|38.15|35.35|0
1654742390000|2022-06-09 02:39:50|38.22|35.42|38.17|35.37|38.22|35.42|38.17|35.37|0
1654742400000|2022-06-09 02:40:00|38.22|35.42|38.2|35.4|38.22|35.42|38.2|35.4|0
1654742410000|2022-06-09 02:40:10|38.22|35.42|38.2|35.4|38.22|35.42|38.2|35.4|0
1654742420000|2022-06-09 02:40:20|38.22|35.42|38.22|35.42|38.22|35.42|38.2|35.4|0
1654742430000|2022-06-09 02:40:30|38.17|35.37|38.17|35.37|38.17|35.37|38.17|35.37|0
1654742440000|2022-06-09 02:40:40|38.2|35.4|38.2|35.4|38.2|35.4|38.17|35.37|0
1654742450000|2022-06-09 02:40:50|38.17|35.37|38.15|35.35|38.17|35.37|38.13|35.33|0
1654742460000|2022-06-09 02:41:00|38.17|35.37|38.17|35.37|38.17|35.37|38.17|35.37|0
1654742480000|2022-06-09 02:41:20|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1654742500000|2022-06-09 02:41:40|38.17|35.37|38.13|35.33|38.17|35.37|38.13|35.33|0
1654742510000|2022-06-09 02:41:50|38.08|35.28|38.13|35.33|38.13|35.33|38.08|35.28|0
1654742520000|2022-06-09 02:42:00|38.17|35.37|38.17|35.37|38.17|35.37|38.17|35.37|0
1654742530000|2022-06-09 02:42:10|38.13|35.33|38.17|35.37|38.17|35.37|38.13|35.33|0
1654742540000|2022-06-09 02:42:20|38.13|35.33|38.13|35.33|38.13|35.33|38.13|35.33|0
1654742550000|2022-06-09 02:42:30|38.08|35.28|38.17|35.37|38.17|35.37|38.08|35.28|0
1654742560000|2022-06-09 02:42:40|38.15|35.35|38.15|35.35|38.15|35.35|38.15|35.35|0
1654742570000|2022-06-09 02:42:50|38.13|35.33|38.13|35.33|38.13|35.33|38.13|35.33|0
1654742590000|2022-06-09 02:43:10|38.1|35.3|38.04|35.24|38.1|35.3|38.04|35.24|0
1654742600000|2022-06-09 02:43:20|37.99|35.19|38.04|35.24|38.04|35.24|37.99|35.19|0
1654742610000|2022-06-09 02:43:30|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1654742620000|2022-06-09 02:43:40|37.97|35.17|37.99|35.19|37.99|35.19|37.97|35.17|0
1654742630000|2022-06-09 02:43:50|38.01|35.21|37.95|35.15|38.01|35.21|37.95|35.15|0
1654742640000|2022-06-09 02:44:00|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1654742650000|2022-06-09 02:44:10|37.97|35.17|37.99|35.19|37.99|35.19|37.97|35.17|0
1654742660000|2022-06-09 02:44:20|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1654742670000|2022-06-09 02:44:30|37.99|35.19|38.04|35.24|38.04|35.24|37.99|35.19|0
1654742680000|2022-06-09 02:44:40|37.99|35.19|38.04|35.24|38.04|35.24|37.99|35.19|0
1654742700000|2022-06-09 02:45:00|38.08|35.28|38.04|35.24|38.08|35.28|38.04|35.24|0
1654742710000|2022-06-09 02:45:10|38.08|35.28|38.04|35.24|38.08|35.28|38.04|35.24|0
1654742720000|2022-06-09 02:45:20|38.06|35.26|38.08|35.28|38.08|35.28|38.04|35.24|0
1654742730000|2022-06-09 02:45:30|38.1|35.3|38.08|35.28|38.1|35.3|38.06|35.26|0
1654742740000|2022-06-09 02:45:40|38.13|35.33|38.13|35.33|38.13|35.33|38.13|35.33|0
1654742760000|2022-06-09 02:46:00|38.17|35.37|38.15|35.35|38.19|35.39|38.15|35.35|0
1654742770000|2022-06-09 02:46:10|38.17|35.37|38.17|35.37|38.22|35.42|38.17|35.37|0
1654742790000|2022-06-09 02:46:30|38.19|35.39|38.22|35.42|38.22|35.42|38.19|35.39|0
1654742810000|2022-06-09 02:46:50|38.26|35.46|38.26|35.46|38.26|35.46|38.26|35.46|0
1654742820000|2022-06-09 02:47:00|38.28|35.48|38.24|35.44|38.28|35.48|38.24|35.44|0
1654742830000|2022-06-09 02:47:10|38.26|35.46|38.28|35.48|38.35|35.55|38.26|35.46|0
1654742840000|2022-06-09 02:47:20|38.31|35.51|38.31|35.51|38.31|35.51|38.28|35.48|0
1654742860000|2022-06-09 02:47:40|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1654742870000|2022-06-09 02:47:50|38.44|35.64|38.4|35.6|38.44|35.64|38.4|35.6|0
1654742880000|2022-06-09 02:48:00|38.44|35.64|38.4|35.6|38.44|35.64|38.4|35.6|0
1654742890000|2022-06-09 02:48:10|38.44|35.64|38.44|35.64|38.44|35.64|38.4|35.6|0
1654742910000|2022-06-09 02:48:30|38.49|35.69|38.49|35.69|38.49|35.69|38.49|35.69|0
1654742950000|2022-06-09 02:49:10|38.44|35.64|38.44|35.64|38.44|35.64|38.44|35.64|0
1654742960000|2022-06-09 02:49:20|38.4|35.6|38.4|35.6|38.4|35.6|38.35|35.55|0
1654742980000|2022-06-09 02:49:40|38.44|35.64|38.42|35.62|38.44|35.64|38.42|35.62|0
1654742990000|2022-06-09 02:49:50|38.4|35.6|38.44|35.64|38.44|35.64|38.4|35.6|0
1654743000000|2022-06-09 02:50:00|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1654743010000|2022-06-09 02:50:10|38.44|35.64|38.42|35.62|38.44|35.64|38.4|35.6|0
1654743020000|2022-06-09 02:50:20|38.44|35.64|38.4|35.6|38.44|35.64|38.4|35.6|0
1654743030000|2022-06-09 02:50:30|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1654743050000|2022-06-09 02:50:50|38.31|35.51|38.31|35.51|38.31|35.51|38.31|35.51|0
1654743060000|2022-06-09 02:51:00|38.28|35.48|38.31|35.51|38.31|35.51|38.28|35.48|0
1654743070000|2022-06-09 02:51:10|38.28|35.48|38.28|35.48|38.28|35.48|38.28|35.48|0
1654743080000|2022-06-09 02:51:20|38.26|35.46|38.33|35.53|38.33|35.53|38.26|35.46|0
1654743090000|2022-06-09 02:51:30|38.31|35.51|38.28|35.48|38.31|35.51|38.26|35.46|0
1654743100000|2022-06-09 02:51:40|38.26|35.46|38.26|35.46|38.26|35.46|38.26|35.46|0
1654743110000|2022-06-09 02:51:50|38.21|35.41|38.17|35.37|38.21|35.41|38.17|35.37|0
1654743120000|2022-06-09 02:52:00|38.12|35.32|38.15|35.35|38.15|35.35|38.12|35.32|0
1654743130000|2022-06-09 02:52:10|38.12|35.32|38.17|35.37|38.17|35.37|38.12|35.32|0
1654743160000|2022-06-09 02:52:40|38.28|35.48|38.31|35.51|38.31|35.51|38.28|35.48|0
1654743170000|2022-06-09 02:52:50|38.28|35.48|38.4|35.6|38.4|35.6|38.28|35.48|0
1654743180000|2022-06-09 02:53:00|38.35|35.55|38.31|35.51|38.35|35.55|38.31|35.51|0
1654743190000|2022-06-09 02:53:10|38.26|35.46|38.26|35.46|38.26|35.46|38.26|35.46|0
1654743200000|2022-06-09 02:53:20|38.24|35.44|38.26|35.46|38.28|35.48|38.24|35.44|0
1654743210000|2022-06-09 02:53:30|38.28|35.48|38.28|35.48|38.28|35.48|38.26|35.46|0
1654743220000|2022-06-09 02:53:40|38.26|35.46|38.3|35.5|38.3|35.5|38.26|35.46|0
1654743230000|2022-06-09 02:53:50|38.28|35.48|38.3|35.5|38.3|35.5|38.28|35.48|0
1654743240000|2022-06-09 02:54:00|38.28|35.48|38.35|35.55|38.35|35.55|38.28|35.48|0
1654743250000|2022-06-09 02:54:10|38.33|35.53|38.33|35.53|38.33|35.53|38.3|35.5|0
1654743260000|2022-06-09 02:54:20|38.3|35.5|38.3|35.5|38.3|35.5|38.3|35.5|0
1654743270000|2022-06-09 02:54:30|38.35|35.55|38.4|35.6|38.4|35.6|38.35|35.55|0
1654743280000|2022-06-09 02:54:40|38.44|35.64|38.44|35.64|38.44|35.64|38.44|35.64|0
1654743300000|2022-06-09 02:55:00|38.49|35.69|38.49|35.69|38.49|35.69|38.44|35.64|0
1654743310000|2022-06-09 02:55:10|38.46|35.66|38.44|35.64|38.49|35.69|38.44|35.64|0
1654743320000|2022-06-09 02:55:20|38.49|35.69|38.4|35.6|38.49|35.69|38.4|35.6|0
1654743330000|2022-06-09 02:55:30|38.44|35.64|38.42|35.62|38.44|35.64|38.42|35.62|0
1654743340000|2022-06-09 02:55:40|38.44|35.64|38.4|35.6|38.44|35.64|38.4|35.6|0
1654743350000|2022-06-09 02:55:50|38.33|35.53|38.33|35.53|38.35|35.55|38.33|35.53|0
1654743360000|2022-06-09 02:56:00|38.3|35.5|38.28|35.48|38.3|35.5|38.28|35.48|0
1654743370000|2022-06-09 02:56:10|38.26|35.46|38.23|35.43|38.26|35.46|38.23|35.43|0
1654743380000|2022-06-09 02:56:20|38.26|35.46|38.21|35.41|38.26|35.46|38.21|35.41|0
1654743390000|2022-06-09 02:56:30|38.23|35.43|38.23|35.43|38.23|35.43|38.21|35.41|0
1654743400000|2022-06-09 02:56:40|38.21|35.41|38.21|35.41|38.21|35.41|38.21|35.41|0
1654743410000|2022-06-09 02:56:50|38.17|35.37|38.19|35.39|38.19|35.39|38.17|35.37|0
1654743420000|2022-06-09 02:57:00|38.21|35.41|38.28|35.48|38.28|35.48|38.21|35.41|0
1654743430000|2022-06-09 02:57:10|38.3|35.5|38.3|35.5|38.3|35.5|38.3|35.5|0
1654743440000|2022-06-09 02:57:20|38.28|35.48|38.3|35.5|38.3|35.5|38.28|35.48|0
1654743460000|2022-06-09 02:57:40|38.28|35.48|38.33|35.53|38.33|35.53|38.28|35.48|0
1654743470000|2022-06-09 02:57:50|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1654743480000|2022-06-09 02:58:00|38.39|35.59|38.39|35.59|38.39|35.59|38.39|35.59|0
1654743490000|2022-06-09 02:58:10|38.37|35.57|38.37|35.57|38.37|35.57|38.35|35.55|0
1654743500000|2022-06-09 02:58:20|38.39|35.59|38.37|35.57|38.39|35.59|38.37|35.57|0
1654743510000|2022-06-09 02:58:30|38.35|35.55|38.37|35.57|38.37|35.57|38.35|35.55|0
1654743520000|2022-06-09 02:58:40|38.35|35.55|38.37|35.57|38.37|35.57|38.35|35.55|0
1654743530000|2022-06-09 02:58:50|38.35|35.55|38.37|35.57|38.37|35.57|38.35|35.55|0
1654743540000|2022-06-09 02:59:00|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1654743550000|2022-06-09 02:59:10|38.39|35.59|38.39|35.59|38.39|35.59|38.39|35.59|0
1654743570000|2022-06-09 02:59:30|38.37|35.57|38.35|35.55|38.37|35.57|38.35|35.55|0
1654743600000|2022-06-09 03:00:00|38.37|35.57|38.44|35.64|38.44|35.64|38.37|35.57|0
1654743620000|2022-06-09 03:00:20|38.42|35.62|38.32|35.52|38.42|35.62|38.3|35.5|0
1654743630000|2022-06-09 03:00:30|38.3|35.5|38.3|35.5|38.3|35.5|38.3|35.5|0
1654743640000|2022-06-09 03:00:40|38.26|35.46|38.26|35.46|38.26|35.46|38.26|35.46|0
1654743650000|2022-06-09 03:00:50|38.3|35.5|38.3|35.5|38.3|35.5|38.3|35.5|0
1654743660000|2022-06-09 03:01:00|38.32|35.52|38.37|35.57|38.37|35.57|38.32|35.52|0
1654743670000|2022-06-09 03:01:10|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1654743680000|2022-06-09 03:01:20|38.37|35.57|38.35|35.55|38.37|35.57|38.35|35.55|0
1654743690000|2022-06-09 03:01:30|38.37|35.57|38.39|35.59|38.39|35.59|38.35|35.55|0
1654743700000|2022-06-09 03:01:40|38.35|35.55|38.35|35.55|38.35|35.55|38.35|35.55|0
1654743710000|2022-06-09 03:01:50|38.37|35.57|38.39|35.59|38.44|35.64|38.37|35.57|0
1654743720000|2022-06-09 03:02:00|38.41|35.61|38.48|35.68|38.48|35.68|38.41|35.61|0
1654743730000|2022-06-09 03:02:10|38.44|35.64|38.44|35.64|38.44|35.64|38.44|35.64|0
1654743760000|2022-06-09 03:02:40|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1654743770000|2022-06-09 03:02:50|38.58|35.78|38.53|35.73|38.58|35.78|38.53|35.73|0
1654743780000|2022-06-09 03:03:00|38.58|35.78|38.53|35.73|38.58|35.78|38.53|35.73|0
1654743800000|2022-06-09 03:03:20|38.58|35.78|38.58|35.78|38.58|35.78|38.58|35.78|0
1654743810000|2022-06-09 03:03:30|38.55|35.75|38.55|35.75|38.57|35.77|38.55|35.75|0
1654743820000|2022-06-09 03:03:40|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1654743830000|2022-06-09 03:03:50|38.6|35.8|38.62|35.82|38.62|35.82|38.6|35.8|0
1654743840000|2022-06-09 03:04:00|38.71|35.91|38.62|35.82|38.71|35.91|38.62|35.82|0
1654743860000|2022-06-09 03:04:20|38.64|35.84|38.62|35.82|38.67|35.87|38.62|35.82|0
1654743890000|2022-06-09 03:04:50|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1654743900000|2022-06-09 03:05:00|38.53|35.73|38.48|35.68|38.53|35.73|38.48|35.68|0
1654743920000|2022-06-09 03:05:20|38.46|35.66|38.48|35.68|38.48|35.68|38.46|35.66|0
1654743930000|2022-06-09 03:05:30|38.5|35.7|38.48|35.68|38.5|35.7|38.48|35.68|0
1654743940000|2022-06-09 03:05:40|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1654743960000|2022-06-09 03:06:00|38.5|35.7|38.48|35.68|38.5|35.7|38.48|35.68|0
1654743980000|2022-06-09 03:06:20|38.46|35.66|38.48|35.68|38.48|35.68|38.46|35.66|0
1654743990000|2022-06-09 03:06:30|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1654744000000|2022-06-09 03:06:40|38.39|35.59|38.35|35.55|38.39|35.59|38.35|35.55|0
1654744010000|2022-06-09 03:06:50|38.39|35.59|38.35|35.55|38.39|35.59|38.35|35.55|0
1654744020000|2022-06-09 03:07:00|38.32|35.52|38.32|35.52|38.32|35.52|38.32|35.52|0
1654744030000|2022-06-09 03:07:10|38.35|35.55|38.39|35.59|38.39|35.59|38.35|35.55|0
1654744040000|2022-06-09 03:07:20|38.44|35.64|38.44|35.64|38.44|35.64|38.44|35.64|0
1654744050000|2022-06-09 03:07:30|38.39|35.59|38.41|35.61|38.41|35.61|38.39|35.59|0
1654744060000|2022-06-09 03:07:40|38.39|35.59|38.44|35.64|38.44|35.64|38.39|35.59|0
1654744070000|2022-06-09 03:07:50|38.41|35.61|38.44|35.64|38.44|35.64|38.41|35.61|0
1654744080000|2022-06-09 03:08:00|38.41|35.61|38.44|35.64|38.44|35.64|38.41|35.61|0
1654744100000|2022-06-09 03:08:20|38.48|35.68|38.44|35.64|38.48|35.68|38.44|35.64|0
1654744110000|2022-06-09 03:08:30|38.39|35.59|38.39|35.59|38.39|35.59|38.39|35.59|0
1654744140000|2022-06-09 03:09:00|38.41|35.61|38.44|35.64|38.44|35.64|38.41|35.61|0
1654744150000|2022-06-09 03:09:10|38.39|35.59|38.44|35.64|38.44|35.64|38.39|35.59|0
1654744160000|2022-06-09 03:09:20|38.41|35.61|38.39|35.59|38.41|35.61|38.39|35.59|0
1654744190000|2022-06-09 03:09:50|38.37|35.57|38.34|35.54|38.37|35.57|38.34|35.54|0
1654744200000|2022-06-09 03:10:00|38.3|35.5|38.28|35.48|38.3|35.5|38.28|35.48|0
1654744220000|2022-06-09 03:10:20|38.3|35.5|38.25|35.45|38.3|35.5|38.25|35.45|0
1654744230000|2022-06-09 03:10:30|38.3|35.5|38.25|35.45|38.3|35.5|38.25|35.45|0
1654744240000|2022-06-09 03:10:40|38.3|35.5|38.3|35.5|38.3|35.5|38.3|35.5|0
1654744250000|2022-06-09 03:10:50|38.28|35.48|38.3|35.5|38.3|35.5|38.28|35.48|0
1654744260000|2022-06-09 03:11:00|38.28|35.48|38.3|35.5|38.3|35.5|38.28|35.48|0
1654744270000|2022-06-09 03:11:10|38.34|35.54|38.34|35.54|38.34|35.54|38.32|35.52|0
1654744280000|2022-06-09 03:11:20|38.32|35.52|38.32|35.52|38.32|35.52|38.32|35.52|0
1654744290000|2022-06-09 03:11:30|38.3|35.5|38.3|35.5|38.3|35.5|38.3|35.5|0
1654744300000|2022-06-09 03:11:40|38.32|35.52|38.32|35.52|38.32|35.52|38.32|35.52|0
1654744310000|2022-06-09 03:11:50|38.3|35.5|38.3|35.5|38.3|35.5|38.3|35.5|0
1654744320000|2022-06-09 03:12:00|38.27|35.47|38.3|35.5|38.3|35.5|38.27|35.47|0
1654744410000|2022-06-09 03:13:30|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1654744480000|2022-06-09 03:14:40|38.3|35.5|38.3|35.5|38.3|35.5|38.3|35.5|0
1654744490000|2022-06-09 03:14:50|38.25|35.45|38.25|35.45|38.25|35.45|38.25|35.45|0
1654744500000|2022-06-09 03:15:00|38.3|35.5|38.27|35.47|38.3|35.5|38.27|35.47|0
1654744510000|2022-06-09 03:15:10|38.3|35.5|38.3|35.5|38.32|35.52|38.3|35.5|0
1654744520000|2022-06-09 03:15:20|38.27|35.47|38.27|35.47|38.27|35.47|38.27|35.47|0
1654744530000|2022-06-09 03:15:30|38.3|35.5|38.27|35.47|38.3|35.5|38.25|35.45|0
1654744540000|2022-06-09 03:15:40|38.25|35.45|38.16|35.36|38.25|35.45|38.16|35.36|0
1654744550000|2022-06-09 03:15:50|38.21|35.41|38.16|35.36|38.21|35.41|38.16|35.36|0
1654744570000|2022-06-09 03:16:10|38.12|35.32|38.12|35.32|38.12|35.32|38.12|35.32|0
1654744580000|2022-06-09 03:16:20|38.14|35.34|38.02|35.22|38.16|35.36|38.02|35.22|0
1654744590000|2022-06-09 03:16:30|38.07|35.27|38.07|35.27|38.07|35.27|38.07|35.27|0
1654744600000|2022-06-09 03:16:40|38.02|35.22|38.07|35.27|38.07|35.27|38.02|35.22|0
1654744620000|2022-06-09 03:17:00|38.12|35.32|38.16|35.36|38.16|35.36|38.12|35.32|0
1654744630000|2022-06-09 03:17:10|38.18|35.38|38.21|35.41|38.25|35.45|38.18|35.38|0
1654744740000|2022-06-09 03:19:00|38.25|35.45|38.34|35.54|38.34|35.54|38.25|35.45|0
1654744750000|2022-06-09 03:19:10|38.32|35.52|38.34|35.54|38.34|35.54|38.32|35.52|0
1654744770000|2022-06-09 03:19:30|38.39|35.59|38.43|35.63|38.43|35.63|38.39|35.59|0
1654744780000|2022-06-09 03:19:40|38.45|35.65|38.43|35.63|38.45|35.65|38.43|35.63|0
1654744790000|2022-06-09 03:19:50|38.39|35.59|38.43|35.63|38.43|35.63|38.39|35.59|0
1654744800000|2022-06-09 03:20:00|38.48|35.68|38.48|35.68|38.48|35.68|38.48|35.68|0
1654744810000|2022-06-09 03:20:10|38.52|35.72|38.57|35.77|38.57|35.77|38.52|35.72|0
1654744830000|2022-06-09 03:20:30|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1654744850000|2022-06-09 03:20:50|38.48|35.68|38.48|35.68|38.48|35.68|38.48|35.68|0
1654744860000|2022-06-09 03:21:00|38.43|35.63|38.39|35.59|38.43|35.63|38.39|35.59|0
1654744880000|2022-06-09 03:21:20|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1654744900000|2022-06-09 03:21:40|38.39|35.59|38.43|35.63|38.43|35.63|38.39|35.59|0
1654744910000|2022-06-09 03:21:50|38.39|35.59|38.39|35.59|38.39|35.59|38.39|35.59|0
1654744920000|2022-06-09 03:22:00|38.34|35.54|38.36|35.56|38.36|35.56|38.34|35.54|0
1654744930000|2022-06-09 03:22:10|38.34|35.54|38.34|35.54|38.34|35.54|38.32|35.52|0
1654744940000|2022-06-09 03:22:20|38.36|35.56|38.34|35.54|38.36|35.56|38.34|35.54|0
1654744950000|2022-06-09 03:22:30|38.29|35.49|38.29|35.49|38.29|35.49|38.29|35.49|0
1654744960000|2022-06-09 03:22:40|38.27|35.47|38.29|35.49|38.29|35.49|38.27|35.47|0
1654744970000|2022-06-09 03:22:50|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1654744980000|2022-06-09 03:23:00|38.39|35.59|38.39|35.59|38.39|35.59|38.34|35.54|0
1654744990000|2022-06-09 03:23:10|38.34|35.54|38.34|35.54|38.34|35.54|38.34|35.54|0
1654745000000|2022-06-09 03:23:20|38.41|35.61|38.41|35.61|38.41|35.61|38.41|35.61|0
1654745010000|2022-06-09 03:23:30|38.43|35.63|38.43|35.63|38.43|35.63|38.43|35.63|0
1654745030000|2022-06-09 03:23:50|38.39|35.59|38.41|35.61|38.43|35.63|38.39|35.59|0
1654745040000|2022-06-09 03:24:00|38.43|35.63|38.43|35.63|38.43|35.63|38.43|35.63|0
1654745060000|2022-06-09 03:24:20|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1654745070000|2022-06-09 03:24:30|38.43|35.63|38.43|35.63|38.43|35.63|38.43|35.63|0
1654745080000|2022-06-09 03:24:40|38.48|35.68|38.48|35.68|38.48|35.68|38.48|35.68|0
1654745090000|2022-06-09 03:24:50|38.43|35.63|38.43|35.63|38.43|35.63|38.43|35.63|0
1654745100000|2022-06-09 03:25:00|38.38|35.58|38.43|35.63|38.43|35.63|38.38|35.58|0
1654745110000|2022-06-09 03:25:10|38.45|35.65|38.45|35.65|38.45|35.65|38.45|35.65|0
1654745120000|2022-06-09 03:25:20|38.48|35.68|38.48|35.68|38.48|35.68|38.48|35.68|0
1654745130000|2022-06-09 03:25:30|38.52|35.72|38.48|35.68|38.52|35.72|38.48|35.68|0
1654745140000|2022-06-09 03:25:40|38.5|35.7|38.5|35.7|38.5|35.7|38.48|35.68|0
1654745150000|2022-06-09 03:25:50|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1654745170000|2022-06-09 03:26:10|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1654745180000|2022-06-09 03:26:20|38.52|35.72|38.52|35.72|38.52|35.72|38.48|35.68|0
1654745190000|2022-06-09 03:26:30|38.54|35.74|38.57|35.77|38.57|35.77|38.54|35.74|0
1654745200000|2022-06-09 03:26:40|38.59|35.79|38.61|35.81|38.61|35.81|38.59|35.79|0
1654745210000|2022-06-09 03:26:50|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1654745220000|2022-06-09 03:27:00|38.61|35.81|38.57|35.77|38.61|35.81|38.57|35.77|0
1654745230000|2022-06-09 03:27:10|38.52|35.72|38.52|35.72|38.52|35.72|38.48|35.68|0
1654745240000|2022-06-09 03:27:20|38.48|35.68|38.48|35.68|38.48|35.68|38.48|35.68|0
1654745250000|2022-06-09 03:27:30|38.47|35.67|38.52|35.72|38.52|35.72|38.47|35.67|0
1654745270000|2022-06-09 03:27:50|38.54|35.74|38.57|35.77|38.57|35.77|38.54|35.74|0
1654745280000|2022-06-09 03:28:00|38.54|35.74|38.52|35.72|38.54|35.74|38.52|35.72|0
1654745290000|2022-06-09 03:28:10|38.54|35.74|38.54|35.74|38.54|35.74|38.54|35.74|0
1654745300000|2022-06-09 03:28:20|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1654745320000|2022-06-09 03:28:40|38.54|35.74|38.57|35.77|38.57|35.77|38.54|35.74|0
1654745330000|2022-06-09 03:28:50|38.54|35.74|38.52|35.72|38.54|35.74|38.52|35.72|0
1654745350000|2022-06-09 03:29:10|38.54|35.74|38.57|35.77|38.57|35.77|38.54|35.74|0
1654745360000|2022-06-09 03:29:20|38.59|35.79|38.59|35.79|38.59|35.79|38.59|35.79|0
1654745370000|2022-06-09 03:29:30|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1654745400000|2022-06-09 03:30:00|38.54|35.74|38.52|35.72|38.54|35.74|38.52|35.72|0
1654745410000|2022-06-09 03:30:10|38.57|35.77|38.57|35.77|38.57|35.77|38.57|35.77|0
1654745420000|2022-06-09 03:30:20|38.54|35.74|38.54|35.74|38.54|35.74|38.54|35.74|0
1654745430000|2022-06-09 03:30:30|38.57|35.77|38.57|35.77|38.57|35.77|38.52|35.72|0
1654745440000|2022-06-09 03:30:40|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1654745450000|2022-06-09 03:30:50|38.57|35.77|38.52|35.72|38.57|35.77|38.52|35.72|0
1654745460000|2022-06-09 03:31:00|38.57|35.77|38.54|35.74|38.57|35.77|38.54|35.74|0
1654745470000|2022-06-09 03:31:10|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1654745480000|2022-06-09 03:31:20|38.56|35.76|38.52|35.72|38.56|35.76|38.52|35.72|0
1654745500000|2022-06-09 03:31:40|38.47|35.67|38.52|35.72|38.52|35.72|38.47|35.67|0
1654745520000|2022-06-09 03:32:00|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1654745530000|2022-06-09 03:32:10|38.52|35.72|38.54|35.74|38.54|35.74|38.52|35.72|0
1654745540000|2022-06-09 03:32:20|38.52|35.72|38.47|35.67|38.52|35.72|38.47|35.67|0
1654745550000|2022-06-09 03:32:30|38.5|35.7|38.56|35.76|38.56|35.76|38.5|35.7|0
1654745560000|2022-06-09 03:32:40|38.52|35.72|38.56|35.76|38.56|35.76|38.52|35.72|0
1654745580000|2022-06-09 03:33:00|38.61|35.81|38.59|35.79|38.61|35.81|38.59|35.79|0
1654745590000|2022-06-09 03:33:10|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1654745600000|2022-06-09 03:33:20|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1654745620000|2022-06-09 03:33:40|38.45|35.65|38.45|35.65|38.45|35.65|38.45|35.65|0
1654745630000|2022-06-09 03:33:50|38.43|35.63|38.43|35.63|38.43|35.63|38.43|35.63|0
1654745670000|2022-06-09 03:34:30|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1654745680000|2022-06-09 03:34:40|38.43|35.63|38.4|35.6|38.43|35.63|38.4|35.6|0
1654745690000|2022-06-09 03:34:50|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1654745720000|2022-06-09 03:35:20|38.4|35.6|38.4|35.6|38.4|35.6|38.4|35.6|0
1654745730000|2022-06-09 03:35:30|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1654745740000|2022-06-09 03:35:40|38.43|35.63|38.38|35.58|38.43|35.63|38.38|35.58|0
1654745750000|2022-06-09 03:35:50|38.4|35.6|38.38|35.58|38.4|35.6|38.38|35.58|0
1654745760000|2022-06-09 03:36:00|38.43|35.63|38.45|35.65|38.47|35.67|38.43|35.63|0
1654745770000|2022-06-09 03:36:10|38.43|35.63|38.43|35.63|38.45|35.65|38.43|35.63|0
1654745800000|2022-06-09 03:36:40|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1654745820000|2022-06-09 03:37:00|38.43|35.63|38.43|35.63|38.43|35.63|38.43|35.63|0
1654745830000|2022-06-09 03:37:10|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1654745880000|2022-06-09 03:38:00|38.43|35.63|38.43|35.63|38.43|35.63|38.43|35.63|0
1654745890000|2022-06-09 03:38:10|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1654745910000|2022-06-09 03:38:30|38.43|35.63|38.43|35.63|38.43|35.63|38.43|35.63|0
1654745980000|2022-06-09 03:39:40|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1654746020000|2022-06-09 03:40:20|38.42|35.62|38.42|35.62|38.42|35.62|38.42|35.62|0
1654746040000|2022-06-09 03:40:40|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1654746060000|2022-06-09 03:41:00|38.24|35.44|38.29|35.49|38.29|35.49|38.24|35.44|0
1654746070000|2022-06-09 03:41:10|38.31|35.51|38.33|35.53|38.33|35.53|38.31|35.51|0
1654746080000|2022-06-09 03:41:20|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1654746090000|2022-06-09 03:41:30|38.36|35.56|38.38|35.58|38.38|35.58|38.36|35.56|0
1654746110000|2022-06-09 03:41:50|38.42|35.62|38.42|35.62|38.42|35.62|38.42|35.62|0
1654746120000|2022-06-09 03:42:00|38.4|35.6|38.45|35.65|38.47|35.67|38.4|35.6|0
1654746130000|2022-06-09 03:42:10|38.47|35.67|38.42|35.62|38.47|35.67|38.42|35.62|0
1654746210000|2022-06-09 03:43:30|38.45|35.65|38.42|35.62|38.45|35.65|38.42|35.62|0
1654746240000|2022-06-09 03:44:00|38.47|35.67|38.51|35.71|38.51|35.71|38.47|35.67|0
1654746250000|2022-06-09 03:44:10|38.47|35.67|38.51|35.71|38.51|35.71|38.47|35.67|0
1654746260000|2022-06-09 03:44:20|38.54|35.74|38.58|35.78|38.58|35.78|38.54|35.74|0
1654746270000|2022-06-09 03:44:30|38.61|35.81|38.61|35.81|38.63|35.83|38.61|35.81|0
1654746280000|2022-06-09 03:44:40|38.65|35.85|38.65|35.85|38.65|35.85|38.61|35.81|0
1654746290000|2022-06-09 03:44:50|38.63|35.83|38.61|35.81|38.63|35.83|38.61|35.81|0
1654746300000|2022-06-09 03:45:00|38.63|35.83|38.65|35.85|38.65|35.85|38.63|35.83|0
1654746310000|2022-06-09 03:45:10|38.63|35.83|38.65|35.85|38.65|35.85|38.63|35.83|0
1654746320000|2022-06-09 03:45:20|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1654746330000|2022-06-09 03:45:30|38.65|35.85|38.61|35.81|38.65|35.85|38.61|35.81|0
1654746360000|2022-06-09 03:46:00|38.63|35.83|38.61|35.81|38.63|35.83|38.61|35.81|0
1654746380000|2022-06-09 03:46:20|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1654746390000|2022-06-09 03:46:30|38.51|35.71|38.51|35.71|38.51|35.71|38.51|35.71|0
1654746400000|2022-06-09 03:46:40|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1654746410000|2022-06-09 03:46:50|38.51|35.71|38.51|35.71|38.51|35.71|38.51|35.71|0
1654746430000|2022-06-09 03:47:10|38.49|35.69|38.51|35.71|38.51|35.71|38.49|35.69|0
1654746460000|2022-06-09 03:47:40|38.56|35.76|38.56|35.76|38.56|35.76|38.56|35.76|0
1654746470000|2022-06-09 03:47:50|38.6|35.8|38.6|35.8|38.6|35.8|38.6|35.8|0
1654746480000|2022-06-09 03:48:00|38.63|35.83|38.6|35.8|38.65|35.85|38.6|35.8|0
1654746490000|2022-06-09 03:48:10|38.65|35.85|38.65|35.85|38.65|35.85|38.65|35.85|0
1654746500000|2022-06-09 03:48:20|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1654746510000|2022-06-09 03:48:30|38.65|35.85|38.7|35.9|38.7|35.9|38.65|35.85|0
1654746540000|2022-06-09 03:49:00|38.79|35.99|38.81|36.01|38.83|36.03|38.79|35.99|0
1654746550000|2022-06-09 03:49:10|38.83|36.03|38.83|36.03|38.83|36.03|38.83|36.03|0
1654746560000|2022-06-09 03:49:20|38.88|36.08|38.88|36.08|38.88|36.08|38.88|36.08|0
1654746570000|2022-06-09 03:49:30|38.93|36.13|38.88|36.08|38.93|36.13|38.88|36.08|0
1654746600000|2022-06-09 03:50:00|38.9|36.1|38.93|36.13|38.93|36.13|38.9|36.1|0
1654746610000|2022-06-09 03:50:10|39.06|36.26|39.11|36.31|39.16|36.36|39.06|36.26|0
1654746620000|2022-06-09 03:50:20|39.06|36.26|39.06|36.26|39.11|36.31|39.06|36.26|0
1654746630000|2022-06-09 03:50:30|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1654746640000|2022-06-09 03:50:40|39.06|36.26|39.06|36.26|39.06|36.26|39.06|36.26|0
1654746670000|2022-06-09 03:51:10|39.11|36.31|39.06|36.26|39.11|36.31|39.06|36.26|0
1654746690000|2022-06-09 03:51:30|39.09|36.29|39.16|36.36|39.16|36.36|39.09|36.29|0
1654746700000|2022-06-09 03:51:40|39.2|36.4|39.13|36.33|39.2|36.4|39.13|36.33|0
1654746710000|2022-06-09 03:51:50|39.16|36.36|39.11|36.31|39.16|36.36|39.11|36.31|0
1654746720000|2022-06-09 03:52:00|39.13|36.33|39.11|36.31|39.13|36.33|39.11|36.31|0
1654746730000|2022-06-09 03:52:10|39.06|36.26|39.06|36.26|39.06|36.26|39.06|36.26|0
1654746740000|2022-06-09 03:52:20|39.02|36.22|39.04|36.24|39.04|36.24|39.02|36.22|0
1654746750000|2022-06-09 03:52:30|39.06|36.26|39.06|36.26|39.06|36.26|39.04|36.24|0
1654746760000|2022-06-09 03:52:40|39.04|36.24|39.06|36.26|39.06|36.26|39.04|36.24|0
1654746770000|2022-06-09 03:52:50|39.02|36.22|39.06|36.26|39.06|36.26|39.02|36.22|0
1654746780000|2022-06-09 03:53:00|39.04|36.24|39.04|36.24|39.04|36.24|39.02|36.22|0
1654746790000|2022-06-09 03:53:10|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1654746800000|2022-06-09 03:53:20|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1654746810000|2022-06-09 03:53:30|38.99|36.19|38.97|36.17|39.02|36.22|38.97|36.17|0
1654746830000|2022-06-09 03:53:50|38.92|36.12|38.97|36.17|38.97|36.17|38.92|36.12|0
1654746840000|2022-06-09 03:54:00|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1654746850000|2022-06-09 03:54:10|38.97|36.17|38.95|36.15|38.97|36.17|38.95|36.15|0
1654746870000|2022-06-09 03:54:30|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1654746910000|2022-06-09 03:55:10|39.02|36.22|38.97|36.17|39.02|36.22|38.97|36.17|0
1654746930000|2022-06-09 03:55:30|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1654746940000|2022-06-09 03:55:40|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1654746950000|2022-06-09 03:55:50|38.99|36.19|39.02|36.22|39.02|36.22|38.97|36.17|0
1654746970000|2022-06-09 03:56:10|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1654746980000|2022-06-09 03:56:20|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1654746990000|2022-06-09 03:56:30|38.97|36.17|39.02|36.22|39.02|36.22|38.97|36.17|0
1654747000000|2022-06-09 03:56:40|38.97|36.17|38.99|36.19|38.99|36.19|38.97|36.17|0
1654747010000|2022-06-09 03:56:50|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1654747020000|2022-06-09 03:57:00|38.99|36.19|38.97|36.17|38.99|36.19|38.97|36.17|0
1654747040000|2022-06-09 03:57:20|38.99|36.19|38.97|36.17|38.99|36.19|38.97|36.17|0
1654747050000|2022-06-09 03:57:30|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1654747090000|2022-06-09 03:58:10|38.97|36.17|38.92|36.12|38.97|36.17|38.92|36.12|0
1654747110000|2022-06-09 03:58:30|38.9|36.1|38.88|36.08|38.9|36.1|38.88|36.08|0
1654747120000|2022-06-09 03:58:40|38.9|36.1|38.92|36.12|38.92|36.12|38.9|36.1|0
1654747160000|2022-06-09 03:59:20|38.88|36.08|38.88|36.08|38.88|36.08|38.88|36.08|0
1654747170000|2022-06-09 03:59:30|38.9|36.1|38.92|36.12|38.92|36.12|38.9|36.1|0
1654747180000|2022-06-09 03:59:40|38.88|36.08|38.92|36.12|38.92|36.12|38.88|36.08|0
1654747200000|2022-06-09 04:00:00|38.97|36.17|39.01|36.21|39.01|36.21|38.97|36.17|0
1654747210000|2022-06-09 04:00:10|38.97|36.17|38.92|36.12|38.97|36.17|38.92|36.12|0
1654747220000|2022-06-09 04:00:20|38.9|36.1|38.92|36.12|38.92|36.12|38.9|36.1|0
1654747230000|2022-06-09 04:00:30|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1654747240000|2022-06-09 04:00:40|38.88|36.08|38.88|36.08|38.88|36.08|38.88|36.08|0
1654747250000|2022-06-09 04:00:50|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1654747270000|2022-06-09 04:01:10|38.9|36.1|38.92|36.12|38.92|36.12|38.9|36.1|0
1654747320000|2022-06-09 04:02:00|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1654747330000|2022-06-09 04:02:10|38.92|36.12|38.94|36.14|38.94|36.14|38.92|36.12|0
1654747340000|2022-06-09 04:02:20|38.92|36.12|38.92|36.12|38.94|36.14|38.92|36.12|0
1654747350000|2022-06-09 04:02:30|38.94|36.14|38.92|36.12|38.94|36.14|38.92|36.12|0
1654747360000|2022-06-09 04:02:40|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1654747370000|2022-06-09 04:02:50|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1654747380000|2022-06-09 04:03:00|39.01|36.21|39.08|36.28|39.11|36.31|39.01|36.21|0
1654747390000|2022-06-09 04:03:10|39.06|36.26|39.06|36.26|39.06|36.26|39.06|36.26|0
1654747400000|2022-06-09 04:03:20|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1654747420000|2022-06-09 04:03:40|39.06|36.26|39.06|36.26|39.06|36.26|39.06|36.26|0
1654747440000|2022-06-09 04:04:00|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1654747450000|2022-06-09 04:04:10|39.1|36.3|39.06|36.26|39.1|36.3|39.06|36.26|0
1654747540000|2022-06-09 04:05:40|39.08|36.28|39.1|36.3|39.1|36.3|39.08|36.28|0
1654747550000|2022-06-09 04:05:50|39.08|36.28|39.06|36.26|39.08|36.28|39.06|36.26|0
1654747570000|2022-06-09 04:06:10|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1654747590000|2022-06-09 04:06:30|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1654747620000|2022-06-09 04:07:00|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1654747630000|2022-06-09 04:07:10|38.87|36.07|38.97|36.17|38.97|36.17|38.87|36.07|0
1654747640000|2022-06-09 04:07:20|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1654747680000|2022-06-09 04:08:00|38.89|36.09|38.89|36.09|38.89|36.09|38.87|36.07|0
1654747690000|2022-06-09 04:08:10|38.87|36.07|38.87|36.07|38.87|36.07|38.87|36.07|0
1654747700000|2022-06-09 04:08:20|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1654747710000|2022-06-09 04:08:30|38.96|36.16|38.92|36.12|38.96|36.16|38.92|36.12|0
1654747720000|2022-06-09 04:08:40|38.89|36.09|38.87|36.07|38.89|36.09|38.87|36.07|0
1654747730000|2022-06-09 04:08:50|38.89|36.09|38.92|36.12|38.92|36.12|38.89|36.09|0
1654747740000|2022-06-09 04:09:00|38.87|36.07|38.87|36.07|38.87|36.07|38.87|36.07|0
1654747810000|2022-06-09 04:10:10|38.92|36.12|38.87|36.07|38.92|36.12|38.87|36.07|0
1654747830000|2022-06-09 04:10:30|38.83|36.03|38.87|36.07|38.87|36.07|38.83|36.03|0
1654747850000|2022-06-09 04:10:50|38.83|36.03|38.78|35.98|38.83|36.03|38.78|35.98|0
1654747860000|2022-06-09 04:11:00|38.83|36.03|38.83|36.03|38.83|36.03|38.83|36.03|0
1654747900000|2022-06-09 04:11:40|38.92|36.12|38.87|36.07|38.92|36.12|38.87|36.07|0
1654747910000|2022-06-09 04:11:50|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1654747920000|2022-06-09 04:12:00|38.87|36.07|38.89|36.09|38.92|36.12|38.87|36.07|0
1654747930000|2022-06-09 04:12:10|38.87|36.07|38.87|36.07|38.87|36.07|38.87|36.07|0
1654747960000|2022-06-09 04:12:40|38.89|36.09|38.87|36.07|38.89|36.09|38.87|36.07|0
1654747980000|2022-06-09 04:13:00|38.92|36.12|38.96|36.16|38.96|36.16|38.92|36.12|0
1654747990000|2022-06-09 04:13:10|38.92|36.12|38.96|36.16|38.96|36.16|38.92|36.12|0
1654748000000|2022-06-09 04:13:20|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1654748020000|2022-06-09 04:13:40|39.06|36.26|39.01|36.21|39.06|36.26|39.01|36.21|0
1654748030000|2022-06-09 04:13:50|39.03|36.23|39.05|36.25|39.05|36.25|39.03|36.23|0
1654748070000|2022-06-09 04:14:30|39.01|36.21|38.96|36.16|39.01|36.21|38.96|36.16|0
1654748080000|2022-06-09 04:14:40|39.01|36.21|38.96|36.16|39.01|36.21|38.96|36.16|0
1654748100000|2022-06-09 04:15:00|38.98|36.18|39.05|36.25|39.05|36.25|38.98|36.18|0
1654748110000|2022-06-09 04:15:10|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1654748150000|2022-06-09 04:15:50|38.98|36.18|38.96|36.16|38.98|36.18|38.96|36.16|0
1654748220000|2022-06-09 04:17:00|39.01|36.21|38.96|36.16|39.01|36.21|38.96|36.16|0
1654748280000|2022-06-09 04:18:00|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1654748300000|2022-06-09 04:18:20|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1654748310000|2022-06-09 04:18:30|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1654748360000|2022-06-09 04:19:20|38.87|36.07|38.91|36.11|38.91|36.11|38.87|36.07|0
1654748400000|2022-06-09 04:20:00|38.96|36.16|39.01|36.21|39.01|36.21|38.96|36.16|0
1654748420000|2022-06-09 04:20:20|38.96|36.16|38.94|36.14|38.96|36.16|38.94|36.14|0
1654748430000|2022-06-09 04:20:30|38.91|36.11|38.87|36.07|38.91|36.11|38.87|36.07|0
1654748440000|2022-06-09 04:20:40|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1654748450000|2022-06-09 04:20:50|38.89|36.09|38.87|36.07|38.89|36.09|38.87|36.07|0
1654748460000|2022-06-09 04:21:00|38.91|36.11|38.89|36.09|38.91|36.11|38.89|36.09|0
1654748470000|2022-06-09 04:21:10|38.87|36.07|38.87|36.07|38.87|36.07|38.87|36.07|0
1654748480000|2022-06-09 04:21:20|38.91|36.11|38.87|36.07|38.91|36.11|38.87|36.07|0
1654748500000|2022-06-09 04:21:40|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1654748510000|2022-06-09 04:21:50|38.87|36.07|38.91|36.11|38.91|36.11|38.87|36.07|0
1654748540000|2022-06-09 04:22:20|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1654748560000|2022-06-09 04:22:40|38.91|36.11|38.96|36.16|38.96|36.16|38.91|36.11|0
1654748570000|2022-06-09 04:22:50|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1654748590000|2022-06-09 04:23:10|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1654748610000|2022-06-09 04:23:30|39.01|36.21|39.01|36.21|39.01|36.21|39.01|36.21|0
1654748630000|2022-06-09 04:23:50|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1654748680000|2022-06-09 04:24:40|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1654748700000|2022-06-09 04:25:00|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1654748720000|2022-06-09 04:25:20|39|36.2|39|36.2|39|36.2|39|36.2|0
1654748740000|2022-06-09 04:25:40|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1654748750000|2022-06-09 04:25:50|39|36.2|39|36.2|39|36.2|39|36.2|0
1654748770000|2022-06-09 04:26:10|38.96|36.16|39|36.2|39|36.2|38.96|36.16|0
1654748780000|2022-06-09 04:26:20|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1654748800000|2022-06-09 04:26:40|39.03|36.23|39.05|36.25|39.05|36.25|39.03|36.23|0
1654748830000|2022-06-09 04:27:10|39|36.2|39|36.2|39|36.2|39|36.2|0
1654748840000|2022-06-09 04:27:20|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1654748850000|2022-06-09 04:27:30|39|36.2|39|36.2|39|36.2|39|36.2|0
1654748890000|2022-06-09 04:28:10|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1654748910000|2022-06-09 04:28:30|38.98|36.18|38.96|36.16|38.98|36.18|38.96|36.16|0
1654748970000|2022-06-09 04:29:30|38.91|36.11|38.96|36.16|38.96|36.16|38.91|36.11|0
1654748980000|2022-06-09 04:29:40|38.91|36.11|38.91|36.11|38.93|36.13|38.91|36.11|0
1654748990000|2022-06-09 04:29:50|38.89|36.09|38.96|36.16|38.96|36.16|38.89|36.09|0
1654749000000|2022-06-09 04:30:00|39|36.2|39.05|36.25|39.05|36.25|39|36.2|0
1654749020000|2022-06-09 04:30:20|39|36.2|39|36.2|39|36.2|39|36.2|0
1654749030000|2022-06-09 04:30:30|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1654749040000|2022-06-09 04:30:40|39|36.2|39|36.2|39|36.2|39|36.2|0
1654749050000|2022-06-09 04:30:50|38.96|36.16|39|36.2|39|36.2|38.96|36.16|0
1654749060000|2022-06-09 04:31:00|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1654749070000|2022-06-09 04:31:10|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1654749090000|2022-06-09 04:31:30|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1654749100000|2022-06-09 04:31:40|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1654749120000|2022-06-09 04:32:00|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1654749150000|2022-06-09 04:32:30|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1654749180000|2022-06-09 04:33:00|39|36.2|39|36.2|39|36.2|39|36.2|0
1654749190000|2022-06-09 04:33:10|38.96|36.16|38.96|36.16|38.96|36.16|38.96|36.16|0
1654749200000|2022-06-09 04:33:20|39|36.2|39|36.2|39|36.2|39|36.2|0
1654749210000|2022-06-09 04:33:30|38.98|36.18|39|36.2|39|36.2|38.98|36.18|0
1654749220000|2022-06-09 04:33:40|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1654749230000|2022-06-09 04:33:50|39.02|36.22|39|36.2|39.02|36.22|39|36.2|0
1654749290000|2022-06-09 04:34:50|39.02|36.22|39.02|36.22|39.02|36.22|39.02|36.22|0
1654749300000|2022-06-09 04:35:00|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1654749310000|2022-06-09 04:35:10|39|36.2|39|36.2|39|36.2|39|36.2|0
1654749370000|2022-06-09 04:36:10|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1654749400000|2022-06-09 04:36:40|38.93|36.13|38.91|36.11|38.93|36.13|38.86|36.06|0
1654749410000|2022-06-09 04:36:50|38.95|36.15|38.91|36.11|38.95|36.15|38.91|36.11|0
1654749430000|2022-06-09 04:37:10|38.88|36.08|38.86|36.06|38.88|36.08|38.86|36.06|0
1654749440000|2022-06-09 04:37:20|38.82|36.02|38.82|36.02|38.86|36.06|38.82|36.02|0
1654749450000|2022-06-09 04:37:30|38.84|36.04|38.82|36.02|38.86|36.06|38.82|36.02|0
1654749470000|2022-06-09 04:37:50|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1654749510000|2022-06-09 04:38:30|38.91|36.11|38.88|36.08|38.91|36.11|38.88|36.08|0
1654749520000|2022-06-09 04:38:40|38.91|36.11|38.86|36.06|38.91|36.11|38.86|36.06|0
1654749530000|2022-06-09 04:38:50|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1654749580000|2022-06-09 04:39:40|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1654749590000|2022-06-09 04:39:50|38.84|36.04|38.84|36.04|38.84|36.04|38.84|36.04|0
1654749600000|2022-06-09 04:40:00|38.82|36.02|38.91|36.11|38.91|36.11|38.82|36.02|0
1654749610000|2022-06-09 04:40:10|38.88|36.08|38.88|36.08|38.88|36.08|38.88|36.08|0
1654749620000|2022-06-09 04:40:20|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1654749650000|2022-06-09 04:40:50|38.88|36.08|38.88|36.08|38.88|36.08|38.88|36.08|0
1654749660000|2022-06-09 04:41:00|38.91|36.11|38.86|36.06|38.91|36.11|38.86|36.06|0
1654749680000|2022-06-09 04:41:20|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654749700000|2022-06-09 04:41:40|38.77|35.97|38.81|36.01|38.81|36.01|38.77|35.97|0
1654749740000|2022-06-09 04:42:20|38.84|36.04|38.84|36.04|38.84|36.04|38.84|36.04|0
1654749750000|2022-06-09 04:42:30|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654749780000|2022-06-09 04:43:00|38.84|36.04|38.86|36.06|38.86|36.06|38.84|36.04|0
1654749790000|2022-06-09 04:43:10|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654749800000|2022-06-09 04:43:20|38.77|35.97|38.86|36.06|38.86|36.06|38.77|35.97|0
1654749870000|2022-06-09 04:44:30|38.91|36.11|38.91|36.11|38.91|36.11|38.91|36.11|0
1654749900000|2022-06-09 04:45:00|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1654749930000|2022-06-09 04:45:30|38.84|36.04|38.86|36.06|38.86|36.06|38.84|36.04|0
1654749950000|2022-06-09 04:45:50|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654749960000|2022-06-09 04:46:00|38.86|36.06|38.86|36.06|38.86|36.06|38.84|36.04|0
1654749980000|2022-06-09 04:46:20|38.81|36.01|38.86|36.06|38.86|36.06|38.81|36.01|0
1654750000000|2022-06-09 04:46:40|38.81|36.01|38.81|36.01|38.81|36.01|38.79|35.99|0
1654750010000|2022-06-09 04:46:50|38.77|35.97|38.74|35.94|38.77|35.97|38.74|35.94|0
1654750020000|2022-06-09 04:47:00|38.77|35.97|38.77|35.97|38.77|35.97|38.77|35.97|0
1654750040000|2022-06-09 04:47:20|38.72|35.92|38.72|35.92|38.72|35.92|38.72|35.92|0
1654750070000|2022-06-09 04:47:50|38.67|35.87|38.77|35.97|38.77|35.97|38.67|35.87|0
1654750100000|2022-06-09 04:48:20|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654750130000|2022-06-09 04:48:50|38.77|35.97|38.77|35.97|38.77|35.97|38.72|35.92|0
1654750150000|2022-06-09 04:49:10|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654750160000|2022-06-09 04:49:20|38.83|36.03|38.81|36.01|38.83|36.03|38.81|36.01|0
1654750190000|2022-06-09 04:49:50|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1654750210000|2022-06-09 04:50:10|38.81|36.01|38.86|36.06|38.86|36.06|38.81|36.01|0
1654750230000|2022-06-09 04:50:30|38.83|36.03|38.86|36.06|38.86|36.06|38.83|36.03|0
1654750250000|2022-06-09 04:50:50|38.88|36.08|38.9|36.1|38.9|36.1|38.88|36.08|0
1654750260000|2022-06-09 04:51:00|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1654750270000|2022-06-09 04:51:10|38.97|36.17|39|36.2|39|36.2|38.97|36.17|0
1654750280000|2022-06-09 04:51:20|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1654750290000|2022-06-09 04:51:30|39|36.2|39|36.2|39|36.2|39|36.2|0
1654750300000|2022-06-09 04:51:40|38.95|36.15|39|36.2|39|36.2|38.95|36.15|0
1654750320000|2022-06-09 04:52:00|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1654750390000|2022-06-09 04:53:10|38.97|36.17|38.97|36.17|38.97|36.17|38.97|36.17|0
1654750400000|2022-06-09 04:53:20|38.99|36.19|38.97|36.17|38.99|36.19|38.97|36.17|0
1654750410000|2022-06-09 04:53:30|38.99|36.19|38.95|36.15|38.99|36.19|38.95|36.15|0
1654750440000|2022-06-09 04:54:00|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1654750470000|2022-06-09 04:54:30|39.02|36.22|38.99|36.19|39.02|36.22|38.99|36.19|0
1654750540000|2022-06-09 04:55:40|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1654750550000|2022-06-09 04:55:50|38.99|36.19|38.99|36.19|38.99|36.19|38.99|36.19|0
1654750580000|2022-06-09 04:56:20|38.95|36.15|38.95|36.15|38.95|36.15|38.95|36.15|0
1654750600000|2022-06-09 04:56:40|38.9|36.1|38.9|36.1|38.95|36.15|38.9|36.1|0
1654750610000|2022-06-09 04:56:50|38.92|36.12|38.95|36.15|38.95|36.15|38.92|36.12|0
1654750690000|2022-06-09 04:58:10|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1654750720000|2022-06-09 04:58:40|38.88|36.08|38.85|36.05|38.88|36.08|38.85|36.05|0
1654750740000|2022-06-09 04:59:00|38.88|36.08|38.85|36.05|38.9|36.1|38.85|36.05|0
1654750750000|2022-06-09 04:59:10|38.9|36.1|38.9|36.1|38.9|36.1|38.9|36.1|0
1654750770000|2022-06-09 04:59:30|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1654750780000|2022-06-09 04:59:40|38.9|36.1|38.81|36.01|38.9|36.1|38.81|36.01|0
1654750790000|2022-06-09 04:59:50|38.78|35.98|38.85|36.05|38.85|36.05|38.78|35.98|0
1654750800000|2022-06-09 05:00:00|38.72|35.92|38.81|36.01|38.81|36.01|38.72|35.92|0
1654750810000|2022-06-09 05:00:10|38.76|35.96|38.81|36.01|38.81|36.01|38.76|35.96|0
1654750820000|2022-06-09 05:00:20|38.85|36.05|38.9|36.1|38.9|36.1|38.85|36.05|0
1654750830000|2022-06-09 05:00:30|38.95|36.15|38.95|36.15|38.95|36.15|38.9|36.1|0
1654750840000|2022-06-09 05:00:40|38.97|36.17|39.04|36.24|39.04|36.24|38.97|36.17|0
1654750850000|2022-06-09 05:00:50|38.99|36.19|39.04|36.24|39.04|36.24|38.99|36.19|0
1654750860000|2022-06-09 05:01:00|38.99|36.19|38.95|36.15|38.99|36.19|38.95|36.15|0
1654750870000|2022-06-09 05:01:10|38.92|36.12|38.92|36.12|38.92|36.12|38.92|36.12|0
1654750880000|2022-06-09 05:01:20|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1654750890000|2022-06-09 05:01:30|38.9|36.1|38.95|36.15|38.95|36.15|38.9|36.1|0
1654750900000|2022-06-09 05:01:40|38.9|36.1|38.95|36.15|38.95|36.15|38.9|36.1|0
1654750940000|2022-06-09 05:02:20|38.9|36.1|38.72|35.92|38.9|36.1|38.72|35.92|0
1654750950000|2022-06-09 05:02:30|38.67|35.87|38.67|35.87|38.67|35.87|38.67|35.87|0
1654750960000|2022-06-09 05:02:40|38.72|35.92|38.69|35.89|38.76|35.96|38.69|35.89|0
1654750970000|2022-06-09 05:02:50|38.72|35.92|38.72|35.92|38.72|35.92|38.72|35.92|0
1654750980000|2022-06-09 05:03:00|38.69|35.89|38.71|35.91|38.71|35.91|38.69|35.89|0
1654750990000|2022-06-09 05:03:10|38.67|35.87|38.62|35.82|38.67|35.87|38.62|35.82|0
1654751000000|2022-06-09 05:03:20|38.58|35.78|38.58|35.78|38.62|35.82|38.58|35.78|0
1654751010000|2022-06-09 05:03:30|38.62|35.82|38.58|35.78|38.62|35.82|38.58|35.78|0
1654751030000|2022-06-09 05:03:50|38.62|35.82|38.67|35.87|38.67|35.87|38.62|35.82|0
1654751050000|2022-06-09 05:04:10|38.62|35.82|38.67|35.87|38.67|35.87|38.62|35.82|0
1654751060000|2022-06-09 05:04:20|38.62|35.82|38.62|35.82|38.62|35.82|38.62|35.82|0
1654751070000|2022-06-09 05:04:30|38.67|35.87|38.67|35.87|38.67|35.87|38.67|35.87|0
1654751080000|2022-06-09 05:04:40|38.69|35.89|38.69|35.89|38.69|35.89|38.69|35.89|0
1654751090000|2022-06-09 05:04:50|38.76|35.96|38.76|35.96|38.76|35.96|38.71|35.91|0
1654751100000|2022-06-09 05:05:00|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1654751110000|2022-06-09 05:05:10|38.9|36.1|38.94|36.14|38.94|36.14|38.9|36.1|0
1654751130000|2022-06-09 05:05:30|38.92|36.12|38.94|36.14|38.94|36.14|38.92|36.12|0
1654751150000|2022-06-09 05:05:50|38.9|36.1|38.99|36.19|38.99|36.19|38.9|36.1|0
1654751160000|2022-06-09 05:06:00|39.04|36.24|39.01|36.21|39.04|36.24|39.01|36.21|0
1654751170000|2022-06-09 05:06:10|39.04|36.24|39.08|36.28|39.08|36.28|39.04|36.24|0
1654751180000|2022-06-09 05:06:20|39.17|36.37|39.13|36.33|39.17|36.37|39.13|36.33|0
1654751190000|2022-06-09 05:06:30|39.17|36.37|39.22|36.42|39.22|36.42|39.17|36.37|0
1654751200000|2022-06-09 05:06:40|39.27|36.47|39.31|36.51|39.31|36.51|39.27|36.47|0
1654751210000|2022-06-09 05:06:50|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1654751220000|2022-06-09 05:07:00|39.36|36.56|39.36|36.56|39.36|36.56|39.31|36.51|0
1654751230000|2022-06-09 05:07:10|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1654751250000|2022-06-09 05:07:30|39.41|36.61|39.38|36.58|39.41|36.61|39.36|36.56|0
1654751260000|2022-06-09 05:07:40|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1654751270000|2022-06-09 05:07:50|39.45|36.65|39.5|36.7|39.5|36.7|39.45|36.65|0
1654751280000|2022-06-09 05:08:00|39.45|36.65|39.5|36.7|39.5|36.7|39.45|36.65|0
1654751300000|2022-06-09 05:08:20|39.47|36.67|39.41|36.61|39.47|36.67|39.41|36.61|0
1654751310000|2022-06-09 05:08:30|39.36|36.56|39.36|36.56|39.36|36.56|39.36|36.56|0
1654751320000|2022-06-09 05:08:40|39.41|36.61|39.41|36.61|39.41|36.61|39.41|36.61|0
1654751330000|2022-06-09 05:08:50|39.36|36.56|39.41|36.61|39.41|36.61|39.36|36.56|0
1654751340000|2022-06-09 05:09:00|39.45|36.65|39.45|36.65|39.45|36.65|39.45|36.65|0
1654751350000|2022-06-09 05:09:10|39.5|36.7|39.5|36.7|39.5|36.7|39.5|36.7|0
1654751360000|2022-06-09 05:09:20|39.45|36.65|39.5|36.7|39.5|36.7|39.45|36.65|0
1654751370000|2022-06-09 05:09:30|39.55|36.75|39.55|36.75|39.55|36.75|39.5|36.7|0
1654751380000|2022-06-09 05:09:40|39.5|36.7|39.5|36.7|39.5|36.7|39.5|36.7|0
1654751390000|2022-06-09 05:09:50|39.52|36.72|39.52|36.72|39.52|36.72|39.52|36.72|0
1654751400000|2022-06-09 05:10:00|39.55|36.75|39.64|36.84|39.64|36.84|39.54|36.74|0
1654751410000|2022-06-09 05:10:10|39.69|36.89|39.69|36.89|39.69|36.89|39.69|36.89|0
1654751420000|2022-06-09 05:10:20|39.64|36.84|39.59|36.79|39.64|36.84|39.59|36.79|0
1654751430000|2022-06-09 05:10:30|39.54|36.74|39.54|36.74|39.54|36.74|39.54|36.74|0
1654751440000|2022-06-09 05:10:40|39.59|36.79|39.57|36.77|39.59|36.79|39.57|36.77|0
1654751450000|2022-06-09 05:10:50|39.54|36.74|39.59|36.79|39.59|36.79|39.54|36.74|0
1654751460000|2022-06-09 05:11:00|39.61|36.81|39.64|36.84|39.64|36.84|39.59|36.79|0
1654751480000|2022-06-09 05:11:20|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1654751490000|2022-06-09 05:11:30|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1654751500000|2022-06-09 05:11:40|39.68|36.88|39.68|36.88|39.68|36.88|39.68|36.88|0
1654751510000|2022-06-09 05:11:50|39.64|36.84|39.64|36.84|39.68|36.88|39.64|36.84|0
1654751520000|2022-06-09 05:12:00|39.66|36.86|39.68|36.88|39.68|36.88|39.66|36.86|0
1654751530000|2022-06-09 05:12:10|39.64|36.84|39.64|36.84|39.64|36.84|39.64|36.84|0
1654751540000|2022-06-09 05:12:20|39.59|36.79|39.59|36.79|39.59|36.79|39.59|36.79|0
1654751550000|2022-06-09 05:12:30|39.54|36.74|39.54|36.74|39.59|36.79|39.54|36.74|0
1654751560000|2022-06-09 05:12:40|39.5|36.7|39.5|36.7|39.5|36.7|39.5|36.7|0
1654751570000|2022-06-09 05:12:50|39.52|36.72|39.5|36.7|39.52|36.72|39.5|36.7|0
1654751580000|2022-06-09 05:13:00|39.4|36.6|39.4|36.6|39.43|36.63|39.4|36.6|0
1654751620000|2022-06-09 05:13:40|39.36|36.56|39.36|36.56|39.4|36.6|39.36|36.56|0
1654751640000|2022-06-09 05:14:00|39.33|36.53|39.33|36.53|39.33|36.53|39.33|36.53|0
1654751650000|2022-06-09 05:14:10|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1654751660000|2022-06-09 05:14:20|39.33|36.53|39.36|36.56|39.36|36.56|39.33|36.53|0
1654751670000|2022-06-09 05:14:30|39.33|36.53|39.31|36.51|39.33|36.53|39.31|36.51|0
1654751680000|2022-06-09 05:14:40|39.26|36.46|39.26|36.46|39.26|36.46|39.22|36.42|0
1654751690000|2022-06-09 05:14:50|39.22|36.42|39.22|36.42|39.22|36.42|39.22|36.42|0
1654751700000|2022-06-09 05:15:00|39.17|36.37|39.17|36.37|39.17|36.37|39.17|36.37|0
1654751710000|2022-06-09 05:15:10|39.13|36.33|39.13|36.33|39.13|36.33|39.13|36.33|0
1654751720000|2022-06-09 05:15:20|39.17|36.37|39.22|36.42|39.22|36.42|39.17|36.37|0
1654751730000|2022-06-09 05:15:30|39.17|36.37|39.22|36.42|39.22|36.42|39.17|36.37|0
1654751740000|2022-06-09 05:15:40|39.24|36.44|39.26|36.46|39.26|36.46|39.24|36.44|0
1654751750000|2022-06-09 05:15:50|39.31|36.51|39.26|36.46|39.31|36.51|39.26|36.46|0
1654751760000|2022-06-09 05:16:00|39.31|36.51|39.31|36.51|39.31|36.51|39.31|36.51|0
1654751780000|2022-06-09 05:16:20|39.26|36.46|39.22|36.42|39.26|36.46|39.22|36.42|0
1654751790000|2022-06-09 05:16:30|39.17|36.37|39.17|36.37|39.17|36.37|39.17|36.37|0
1654751800000|2022-06-09 05:16:40|39.19|36.39|39.22|36.42|39.22|36.42|39.19|36.39|0
1654751810000|2022-06-09 05:16:50|39.19|36.39|39.17|36.37|39.22|36.42|39.17|36.37|0
1654751820000|2022-06-09 05:17:00|39.22|36.42|39.22|36.42|39.22|36.42|39.19|36.39|0
1654751830000|2022-06-09 05:17:10|39.26|36.46|39.24|36.44|39.26|36.46|39.22|36.42|0
1654751840000|2022-06-09 05:17:20|39.26|36.46|39.22|36.42|39.26|36.46|39.22|36.42|0
1654751850000|2022-06-09 05:17:30|39.17|36.37|39.17|36.37|39.17|36.37|39.17|36.37|0
1654751860000|2022-06-09 05:17:40|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1654751870000|2022-06-09 05:17:50|39.17|36.37|39.12|36.32|39.17|36.37|39.12|36.32|0
1654751880000|2022-06-09 05:18:00|39.15|36.35|39.12|36.32|39.17|36.37|39.12|36.32|0
1654751890000|2022-06-09 05:18:10|39.17|36.37|39.12|36.32|39.17|36.37|39.12|36.32|0
1654751900000|2022-06-09 05:18:20|39.15|36.35|39.15|36.35|39.15|36.35|39.15|36.35|0
1654751910000|2022-06-09 05:18:30|39.12|36.32|39.15|36.35|39.15|36.35|39.12|36.32|0
1654751920000|2022-06-09 05:18:40|39.12|36.32|39.12|36.32|39.12|36.32|39.08|36.28|0
1654751940000|2022-06-09 05:19:00|39.15|36.35|39.17|36.37|39.17|36.37|39.12|36.32|0
1654751950000|2022-06-09 05:19:10|39.22|36.42|39.22|36.42|39.22|36.42|39.22|36.42|0
1654751960000|2022-06-09 05:19:20|39.17|36.37|39.12|36.32|39.17|36.37|39.12|36.32|0
1654751970000|2022-06-09 05:19:30|39.03|36.23|39.05|36.25|39.05|36.25|39.03|36.23|0
1654751980000|2022-06-09 05:19:40|39.03|36.23|39.03|36.23|39.03|36.23|39.03|36.23|0
1654751990000|2022-06-09 05:19:50|39.05|36.25|39.05|36.25|39.05|36.25|39.05|36.25|0
1654752000000|2022-06-09 05:20:00|39.08|36.28|39.08|36.28|39.08|36.28|39.03|36.23|0
1654752030000|2022-06-09 05:20:30|39.1|36.3|39.12|36.32|39.12|36.32|39.1|36.3|0
1654752040000|2022-06-09 05:20:40|39.1|36.3|39.12|36.32|39.12|36.32|39.1|36.3|0
1654752050000|2022-06-09 05:20:50|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1654752060000|2022-06-09 05:21:00|39.12|36.32|39.1|36.3|39.12|36.32|39.1|36.3|0
1654752070000|2022-06-09 05:21:10|39.12|36.32|39.17|36.37|39.17|36.37|39.12|36.32|0
1654752080000|2022-06-09 05:21:20|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1654752090000|2022-06-09 05:21:30|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1654752100000|2022-06-09 05:21:40|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1654752110000|2022-06-09 05:21:50|39.1|36.3|39.08|36.28|39.1|36.3|39.08|36.28|0
1654752120000|2022-06-09 05:22:00|39.12|36.32|39.03|36.23|39.12|36.32|39.03|36.23|0
1654752140000|2022-06-09 05:22:20|38.98|36.18|38.98|36.18|38.98|36.18|38.98|36.18|0
1654752150000|2022-06-09 05:22:30|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1654752160000|2022-06-09 05:22:40|38.89|36.09|38.89|36.09|38.89|36.09|38.89|36.09|0
1654752190000|2022-06-09 05:23:10|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1654752200000|2022-06-09 05:23:20|38.89|36.09|38.89|36.09|38.89|36.09|38.89|36.09|0
1654752210000|2022-06-09 05:23:30|38.85|36.05|38.85|36.05|38.85|36.05|38.85|36.05|0
1654752240000|2022-06-09 05:24:00|38.82|36.02|38.8|36|38.82|36.02|38.78|35.98|0
1654752250000|2022-06-09 05:24:10|38.85|36.05|38.8|36|38.85|36.05|38.8|36|0
1654752260000|2022-06-09 05:24:20|38.75|35.95|38.8|36|38.8|36|38.75|35.95|0
1654752270000|2022-06-09 05:24:30|38.82|36.02|38.84|36.04|38.85|36.05|38.82|36.02|0
1654752280000|2022-06-09 05:24:40|38.89|36.09|38.89|36.09|38.89|36.09|38.89|36.09|0
1654752290000|2022-06-09 05:24:50|38.94|36.14|38.94|36.14|38.94|36.14|38.94|36.14|0
1654752300000|2022-06-09 05:25:00|38.98|36.18|39.03|36.23|39.03|36.23|38.96|36.16|0
1654752310000|2022-06-09 05:25:10|39.08|36.28|39.08|36.28|39.08|36.28|39.08|36.28|0
1654752320000|2022-06-09 05:25:20|39.12|36.32|39.12|36.32|39.12|36.32|39.12|36.32|0
1654752330000|2022-06-09 05:25:30|39.17|36.37|39.17|36.37|39.17|36.37|39.17|36.37|0
1654752340000|2022-06-09 05:25:40|39.19|36.39|39.17|36.37|39.19|36.39|39.14|36.34|0
1654752360000|2022-06-09 05:26:00|39.21|36.41|39.21|36.41|39.21|36.41|39.17|36.37|0
1654752370000|2022-06-09 05:26:10|39.26|36.46|39.21|36.41|39.26|36.46|39.21|36.41|0
1654752380000|2022-06-09 05:26:20|39.19|36.39|39.21|36.41|39.21|36.41|39.19|36.39|0
1654752390000|2022-06-09 05:26:30|39.19|36.39|39.17|36.37|39.19|36.39|39.17|36.37|0
1654752410000|2022-06-09 05:26:50|39.19|36.39|39.21|36.41|39.21|36.41|39.19|36.39|0
1654752420000|2022-06-09 05:27:00|39.17|36.37|39.21|36.41|39.21|36.41|39.17|36.37|0
1654752430000|2022-06-09 05:27:10|39.26|36.46|39.24|36.44|39.26|36.46|39.24|36.44|0
1654752440000|2022-06-09 05:27:20|39.26|36.46|39.24|36.44|39.26|36.46|39.24|36.44|0
1654752450000|2022-06-09 05:27:30|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1654752460000|2022-06-09 05:27:40|39.31|36.51|39.26|36.46|39.31|36.51|39.26|36.46|0
1654752480000|2022-06-09 05:28:00|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1654752490000|2022-06-09 05:28:10|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1654752500000|2022-06-09 05:28:20|39.31|36.51|39.31|36.51|39.31|36.51|39.26|36.46|0
1654752510000|2022-06-09 05:28:30|39.26|36.46|39.26|36.46|39.26|36.46|39.26|36.46|0
1654752520000|2022-06-09 05:28:40|39.21|36.41|39.21|36.41|39.24|36.44|39.21|36.41|0
1654752540000|2022-06-09 05:29:00|39.19|36.39|39.17|36.37|39.19|36.39|39.17|36.37|0
1654752550000|2022-06-09 05:29:10|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1654752560000|2022-06-09 05:29:20|39.26|36.46|39.21|36.41|39.26|36.46|39.21|36.41|0
1654752570000|2022-06-09 05:29:30|39.26|36.46|39.21|36.41|39.26|36.46|39.21|36.41|0
1654752580000|2022-06-09 05:29:40|39.26|36.46|39.28|36.48|39.31|36.51|39.26|36.46|0
1654752590000|2022-06-09 05:29:50|39.31|36.51|39.26|36.46|39.31|36.51|39.26|36.46|0
1654752600000|2022-06-09 05:30:00|39.28|36.48|39.26|36.46|39.31|36.51|39.26|36.46|0
1654752610000|2022-06-09 05:30:10|39.28|36.48|39.26|36.46|39.28|36.48|39.26|36.46|0
1654752620000|2022-06-09 05:30:20|39.3|36.5|39.26|36.46|39.3|36.5|39.26|36.46|0
1654752630000|2022-06-09 05:30:30|39.28|36.48|39.3|36.5|39.3|36.5|39.28|36.48|0
1654752640000|2022-06-09 05:30:40|39.26|36.46|39.3|36.5|39.3|36.5|39.26|36.46|0
1654752650000|2022-06-09 05:30:50|39.35|36.55|39.35|36.55|39.35|36.55|39.35|36.55|0
1654752660000|2022-06-09 05:31:00|39.4|36.6|39.35|36.55|39.4|36.6|39.35|36.55|0
1654752670000|2022-06-09 05:31:10|39.37|36.57|39.49|36.69|39.49|36.69|39.37|36.57|0
1654752680000|2022-06-09 05:31:20|39.54|36.74|39.51|36.71|39.56|36.76|39.51|36.71|0
1654752690000|2022-06-09 05:31:30|39.54|36.74|39.54|36.74|39.54|36.74|39.54|36.74|0
1654752700000|2022-06-09 05:31:40|39.58|36.78|39.61|36.81|39.61|36.81|39.58|36.78|0
1654752710000|2022-06-09 05:31:50|39.58|36.78|39.58|36.78|39.58|36.78|39.56|36.76|0
1654752720000|2022-06-09 05:32:00|39.54|36.74|39.49|36.69|39.54|36.74|39.49|36.69|0
1654752730000|2022-06-09 05:32:10|39.44|36.64|39.44|36.64|39.44|36.64|39.44|36.64|0
1654752740000|2022-06-09 05:32:20|39.4|36.6|39.42|36.62|39.44|36.64|39.4|36.6|0
1654752750000|2022-06-09 05:32:30|39.44|36.64|39.44|36.64|39.44|36.64|39.42|36.62|0
1654752760000|2022-06-09 05:32:40|39.4|36.6|39.44|36.64|39.44|36.64|39.4|36.6|0
1654752770000|2022-06-09 05:32:50|39.4|36.6|39.4|36.6|39.4|36.6|39.4|36.6|0
1654752790000|2022-06-09 05:33:10|39.3|36.5|39.3|36.5|39.3|36.5|39.3|36.5|0
1654752800000|2022-06-09 05:33:20|39.21|36.41|39.21|36.41|39.21|36.41|39.21|36.41|0
1654752810000|2022-06-09 05:33:30|39.16|36.36|39.16|36.36|39.16|36.36|39.16|36.36|0
1654752820000|2022-06-09 05:33:40|39.12|36.32|39.12|36.32|39.16|36.36|39.12|36.32|0
1654752840000|2022-06-09 05:34:00|39.07|36.27|39.03|36.23|39.07|36.27|39.03|36.23|0
1654752850000|2022-06-09 05:34:10|39.07|36.27|38.98|36.18|39.07|36.27|38.98|36.18|0
1654752860000|2022-06-09 05:34:20|39.03|36.23|39.03|36.23|39.03|36.23|39.03|36.23|0
1654752870000|2022-06-09 05:34:30|38.89|36.09|39.03|36.23|39.03|36.23|38.89|36.09|0
1654752880000|2022-06-09 05:34:40|39.07|36.27|39.05|36.25|39.07|36.27|39.03|36.23|0
1654752890000|2022-06-09 05:34:50|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1654752900000|2022-06-09 05:35:00|39.03|36.23|39.05|36.25|39.05|36.25|39.03|36.23|0
1654752910000|2022-06-09 05:35:10|39.12|36.32|39.07|36.27|39.12|36.32|39.07|36.27|0
1654752920000|2022-06-09 05:35:20|39.03|36.23|39.03|36.23|39.03|36.23|38.98|36.18|0
1654752930000|2022-06-09 05:35:30|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1654752940000|2022-06-09 05:35:40|39.05|36.25|39.07|36.27|39.07|36.27|39.03|36.23|0
1654752950000|2022-06-09 05:35:50|39.03|36.23|38.98|36.18|39.03|36.23|38.98|36.18|0
1654752960000|2022-06-09 05:36:00|39.03|36.23|39.03|36.23|39.03|36.23|39.03|36.23|0
1654752970000|2022-06-09 05:36:10|39.07|36.27|39.07|36.27|39.07|36.27|39.07|36.27|0
1654752980000|2022-06-09 05:36:20|39.09|36.29|39.12|36.32|39.12|36.32|39.09|36.29|0
1654752990000|2022-06-09 05:36:30|39.07|36.27|38.98|36.18|39.07|36.27|38.98|36.18|0
1654753000000|2022-06-09 05:36:40|39.02|36.22|38.93|36.13|39.02|36.22|38.89|36.09|0
1654753010000|2022-06-09 05:36:50|38.89|36.09|38.89|36.09|38.93|36.13|38.89|36.09|0
1654753020000|2022-06-09 05:37:00|38.93|36.13|38.93|36.13|38.98|36.18|38.93|36.13|0
1654753030000|2022-06-09 05:37:10|38.98|36.18|38.89|36.09|38.98|36.18|38.89|36.09|0
1654753040000|2022-06-09 05:37:20|38.84|36.04|38.79|35.99|38.84|36.04|38.79|35.99|0
1654753050000|2022-06-09 05:37:30|38.84|36.04|38.7|35.9|38.84|36.04|38.7|35.9|0
1654753060000|2022-06-09 05:37:40|38.75|35.95|38.75|35.95|38.75|35.95|38.75|35.95|0
1654753080000|2022-06-09 05:38:00|38.77|35.97|38.77|35.97|38.77|35.97|38.7|35.9|0
1654753090000|2022-06-09 05:38:10|38.75|35.95|38.75|35.95|38.75|35.95|38.7|35.9|0
1654753100000|2022-06-09 05:38:20|38.72|35.92|38.7|35.9|38.72|35.92|38.7|35.9|0
1654753110000|2022-06-09 05:38:30|38.61|35.81|38.56|35.76|38.61|35.81|38.56|35.76|0
1654753120000|2022-06-09 05:38:40|38.52|35.72|38.56|35.76|38.56|35.76|38.52|35.72|0
1654753130000|2022-06-09 05:38:50|38.52|35.72|38.56|35.76|38.56|35.76|38.52|35.72|0
1654753150000|2022-06-09 05:39:10|38.54|35.74|38.52|35.72|38.56|35.76|38.52|35.72|0
1654753160000|2022-06-09 05:39:20|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1654753170000|2022-06-09 05:39:30|38.43|35.63|38.43|35.63|38.43|35.63|38.38|35.58|0
1654753180000|2022-06-09 05:39:40|38.47|35.67|38.43|35.63|38.47|35.67|38.43|35.63|0
1654753190000|2022-06-09 05:39:50|38.4|35.6|38.38|35.58|38.4|35.6|38.38|35.58|0
1654753200000|2022-06-09 05:40:00|38.43|35.63|38.47|35.67|38.47|35.67|38.38|35.58|0
1654753210000|2022-06-09 05:40:10|38.52|35.72|38.52|35.72|38.52|35.72|38.52|35.72|0
1654753230000|2022-06-09 05:40:30|38.54|35.74|38.56|35.76|38.56|35.76|38.54|35.74|0
1654753240000|2022-06-09 05:40:40|38.47|35.67|38.38|35.58|38.47|35.67|38.38|35.58|0
1654753260000|2022-06-09 05:41:00|38.34|35.54|38.38|35.58|38.38|35.58|38.29|35.49|0
1654753280000|2022-06-09 05:41:20|38.36|35.56|38.31|35.51|38.36|35.56|38.31|35.51|0
1654753290000|2022-06-09 05:41:30|38.29|35.49|38.24|35.44|38.29|35.49|38.24|35.44|0
1654753300000|2022-06-09 05:41:40|38.2|35.4|38.11|35.31|38.2|35.4|38.11|35.31|0
1654753310000|2022-06-09 05:41:50|38.15|35.35|38.2|35.4|38.2|35.4|38.15|35.35|0
1654753320000|2022-06-09 05:42:00|38.15|35.35|38.02|35.22|38.15|35.35|38.02|35.22|0
1654753330000|2022-06-09 05:42:10|37.99|35.19|38.02|35.22|38.02|35.22|37.99|35.19|0
1654753340000|2022-06-09 05:42:20|37.97|35.17|37.93|35.13|37.97|35.17|37.93|35.13|0
1654753350000|2022-06-09 05:42:30|37.97|35.17|37.88|35.08|37.97|35.17|37.88|35.08|0
1654753360000|2022-06-09 05:42:40|37.93|35.13|37.84|35.04|37.93|35.13|37.84|35.04|0
1654753370000|2022-06-09 05:42:50|37.88|35.08|37.88|35.08|37.9|35.1|37.88|35.08|0
1654753380000|2022-06-09 05:43:00|37.93|35.13|37.93|35.13|37.93|35.13|37.88|35.08|0
1654753390000|2022-06-09 05:43:10|37.95|35.15|37.93|35.13|37.95|35.15|37.93|35.13|0
1654753400000|2022-06-09 05:43:20|37.97|35.17|37.93|35.13|37.97|35.17|37.93|35.13|0
1654753410000|2022-06-09 05:43:30|37.97|35.17|37.95|35.15|37.97|35.17|37.93|35.13|0
1654753420000|2022-06-09 05:43:40|37.97|35.17|37.88|35.08|37.97|35.17|37.88|35.08|0
1654753430000|2022-06-09 05:43:50|37.84|35.04|37.88|35.08|37.88|35.08|37.84|35.04|0
1654753440000|2022-06-09 05:44:00|37.79|34.99|37.88|35.08|37.88|35.08|37.79|34.99|0
1654753450000|2022-06-09 05:44:10|37.93|35.13|37.95|35.15|37.95|35.15|37.93|35.13|0
1654753460000|2022-06-09 05:44:20|37.97|35.17|37.97|35.17|37.97|35.17|37.93|35.13|0
1654753470000|2022-06-09 05:44:30|38.02|35.22|38.02|35.22|38.06|35.26|38.02|35.22|0
1654753480000|2022-06-09 05:44:40|38.06|35.26|38.11|35.31|38.13|35.33|38.06|35.26|0
1654753500000|2022-06-09 05:45:00|38.08|35.28|38.11|35.31|38.15|35.35|38.08|35.28|0
1654753510000|2022-06-09 05:45:10|38.08|35.28|38.11|35.31|38.11|35.31|38.08|35.28|0
1654753520000|2022-06-09 05:45:20|38.06|35.26|38.06|35.26|38.06|35.26|38.02|35.22|0
1654753530000|2022-06-09 05:45:30|38.11|35.31|38.11|35.31|38.11|35.31|38.11|35.31|0
1654753560000|2022-06-09 05:46:00|38.06|35.26|38.11|35.31|38.11|35.31|38.06|35.26|0
1654753570000|2022-06-09 05:46:10|38.06|35.26|38.06|35.26|38.06|35.26|38.06|35.26|0
1654753580000|2022-06-09 05:46:20|38.02|35.22|37.97|35.17|38.02|35.22|37.97|35.17|0
1654753590000|2022-06-09 05:46:30|37.93|35.13|37.93|35.13|37.93|35.13|37.93|35.13|0
1654753600000|2022-06-09 05:46:40|37.88|35.08|37.86|35.06|37.88|35.08|37.86|35.06|0
1654753610000|2022-06-09 05:46:50|37.84|35.04|37.79|34.99|37.84|35.04|37.79|34.99|0
1654753620000|2022-06-09 05:47:00|37.77|34.97|37.77|34.97|37.79|34.99|37.77|34.97|0
1654753630000|2022-06-09 05:47:10|37.79|34.99|37.75|34.95|37.79|34.99|37.75|34.95|0
1654753640000|2022-06-09 05:47:20|37.79|34.99|37.7|34.9|37.79|34.99|37.7|34.9|0
1654753650000|2022-06-09 05:47:30|37.72|34.92|37.7|34.9|37.72|34.92|37.7|34.9|0
1654753660000|2022-06-09 05:47:40|37.75|34.95|37.79|34.99|37.79|34.99|37.75|34.95|0
1654753670000|2022-06-09 05:47:50|37.84|35.04|37.93|35.13|37.93|35.13|37.84|35.04|0
1654753680000|2022-06-09 05:48:00|37.88|35.08|37.93|35.13|37.93|35.13|37.88|35.08|0
1654753690000|2022-06-09 05:48:10|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1654753700000|2022-06-09 05:48:20|38.02|35.22|37.97|35.17|38.02|35.22|37.97|35.17|0
1654753710000|2022-06-09 05:48:30|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1654753720000|2022-06-09 05:48:40|38.02|35.22|38.04|35.24|38.04|35.24|37.97|35.17|0
1654753730000|2022-06-09 05:48:50|38.02|35.22|38.15|35.35|38.15|35.35|38.02|35.22|0
1654753740000|2022-06-09 05:49:00|38.11|35.31|38.11|35.31|38.11|35.31|38.11|35.31|0
1654753750000|2022-06-09 05:49:10|38.15|35.35|38.06|35.26|38.15|35.35|38.06|35.26|0
1654753760000|2022-06-09 05:49:20|38.08|35.28|38.11|35.31|38.13|35.33|38.08|35.28|0
1654753770000|2022-06-09 05:49:30|38.15|35.35|38.2|35.4|38.2|35.4|38.15|35.35|0
1654753780000|2022-06-09 05:49:40|38.24|35.44|38.2|35.4|38.24|35.44|38.2|35.4|0
1654753810000|2022-06-09 05:50:10|38.24|35.44|38.24|35.44|38.33|35.53|38.24|35.44|0
1654753820000|2022-06-09 05:50:20|38.2|35.4|38.2|35.4|38.24|35.44|38.2|35.4|0
1654753830000|2022-06-09 05:50:30|38.11|35.31|38.01|35.21|38.11|35.31|37.97|35.17|0
1654753840000|2022-06-09 05:50:40|38.06|35.26|38.01|35.21|38.06|35.26|37.99|35.19|0
1654753850000|2022-06-09 05:50:50|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1654753860000|2022-06-09 05:51:00|37.99|35.19|37.97|35.17|38.01|35.21|37.97|35.17|0
1654753870000|2022-06-09 05:51:10|37.92|35.12|37.9|35.1|37.92|35.12|37.9|35.1|0
1654753880000|2022-06-09 05:51:20|37.97|35.17|37.9|35.1|37.97|35.17|37.9|35.1|0
1654753890000|2022-06-09 05:51:30|37.92|35.12|38.01|35.21|38.01|35.21|37.92|35.12|0
1654753900000|2022-06-09 05:51:40|38.06|35.26|38.06|35.26|38.06|35.26|38.01|35.21|0
1654753910000|2022-06-09 05:51:50|38.04|35.24|38.06|35.26|38.06|35.26|38.01|35.21|0
1654753920000|2022-06-09 05:52:00|38.04|35.24|38.06|35.26|38.06|35.26|38.04|35.24|0
1654753930000|2022-06-09 05:52:10|38.04|35.24|38.06|35.26|38.06|35.26|38.01|35.21|0
1654753940000|2022-06-09 05:52:20|38.01|35.21|38.06|35.26|38.06|35.26|38.01|35.21|0
1654753950000|2022-06-09 05:52:30|38.01|35.21|38.01|35.21|38.01|35.21|38.01|35.21|0
1654753960000|2022-06-09 05:52:40|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1654753970000|2022-06-09 05:52:50|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1654753980000|2022-06-09 05:53:00|38.01|35.21|38.06|35.26|38.06|35.26|38.01|35.21|0
1654753990000|2022-06-09 05:53:10|38.01|35.21|38.01|35.21|38.01|35.21|38.01|35.21|0
1654754010000|2022-06-09 05:53:30|37.97|35.17|37.97|35.17|37.97|35.17|37.97|35.17|0
1654754020000|2022-06-09 05:53:40|37.92|35.12|37.97|35.17|37.97|35.17|37.92|35.12|0
1654754040000|2022-06-09 05:54:00|37.99|35.19|37.99|35.19|37.99|35.19|37.99|35.19|0
1654754050000|2022-06-09 05:54:10|37.97|35.17|37.92|35.12|37.97|35.17|37.92|35.12|0
1654754060000|2022-06-09 05:54:20|37.88|35.08|37.83|35.03|37.88|35.08|37.83|35.03|0
1654754070000|2022-06-09 05:54:30|37.79|34.99|37.83|35.03|37.88|35.08|37.79|34.99|0
1654754080000|2022-06-09 05:54:40|37.79|34.99|37.74|34.94|37.79|34.99|37.74|34.94|0
1654754090000|2022-06-09 05:54:50|37.79|34.99|37.74|34.94|37.79|34.99|37.74|34.94|0
1654754100000|2022-06-09 05:55:00|37.79|34.99|37.81|35.01|37.83|35.03|37.79|34.99|0
1654754110000|2022-06-09 05:55:10|37.83|35.03|37.7|34.9|37.83|35.03|37.7|34.9|0
1654754120000|2022-06-09 05:55:20|37.74|34.94|37.79|34.99|37.79|34.99|37.74|34.94|0
1654754130000|2022-06-09 05:55:30|37.74|34.94|37.7|34.9|37.74|34.94|37.7|34.9|0
1654754140000|2022-06-09 05:55:40|37.72|34.92|37.74|34.94|37.74|34.94|37.72|34.92|0
1654754150000|2022-06-09 05:55:50|37.65|34.85|37.65|34.85|37.7|34.9|37.61|34.81|0
1654754160000|2022-06-09 05:56:00|37.63|34.83|37.65|34.85|37.65|34.85|37.61|34.81|0
1654754170000|2022-06-09 05:56:10|37.61|34.81|37.56|34.76|37.61|34.81|37.56|34.76|0
1654754180000|2022-06-09 05:56:20|37.58|34.78|37.56|34.76|37.61|34.81|37.56|34.76|0
1654754190000|2022-06-09 05:56:30|37.61|34.81|37.65|34.85|37.65|34.85|37.61|34.81|0
1654754200000|2022-06-09 05:56:40|37.61|34.81|37.61|34.81|37.61|34.81|37.61|34.81|0
1654754220000|2022-06-09 05:57:00|37.65|34.85|37.7|34.9|37.7|34.9|37.65|34.85|0
1654754230000|2022-06-09 05:57:10|37.74|34.94|37.76|34.96|37.76|34.96|37.74|34.94|0
1654754240000|2022-06-09 05:57:20|37.74|34.94|37.7|34.9|37.74|34.94|37.7|34.9|0
1654754250000|2022-06-09 05:57:30|37.74|34.94|37.74|34.94|37.74|34.94|37.72|34.92|0
1654754270000|2022-06-09 05:57:50|37.79|34.99|37.74|34.94|37.79|34.99|37.74|34.94|0
1654754280000|2022-06-09 05:58:00|37.79|34.99|37.79|34.99|37.79|34.99|37.79|34.99|0
1654754290000|2022-06-09 05:58:10|37.76|34.96|37.79|34.99|37.79|34.99|37.76|34.96|0
1654754300000|2022-06-09 05:58:20|37.74|34.94|37.74|34.94|37.74|34.94|37.74|34.94|0
1654754310000|2022-06-09 05:58:30|37.79|34.99|37.74|34.94|37.79|34.99|37.74|34.94|0
1654754320000|2022-06-09 05:58:40|37.7|34.9|37.74|34.94|37.74|34.94|37.7|34.9|0
1654754340000|2022-06-09 05:59:00|37.7|34.9|37.7|34.9|37.7|34.9|37.7|34.9|0
1654754350000|2022-06-09 05:59:10|37.65|34.85|37.7|34.9|37.7|34.9|37.65|34.85|0
1654754360000|2022-06-09 05:59:20|37.72|34.92|37.74|34.94|37.74|34.94|37.72|34.92|0
1654754370000|2022-06-09 05:59:30|37.72|34.92|37.61|34.81|37.72|34.92|37.61|34.81|0
1654754380000|2022-06-09 05:59:40|37.65|34.85|37.61|34.81|37.65|34.85|37.61|34.81|0
1654754390000|2022-06-09 05:59:50|37.56|34.76|37.61|34.81|37.63|34.83|37.56|34.76|0
1654754400000|2022-06-09 06:00:00|37.43|34.63|37.7|34.9|37.7|34.9|37.43|34.63|0
1654754410000|2022-06-09 06:00:10|37.74|34.94|37.74|34.94|37.74|34.94|37.65|34.85|0
1654754420000|2022-06-09 06:00:20|37.7|34.9|37.74|34.94|37.74|34.94|37.7|34.9|0
1654754430000|2022-06-09 06:00:30|37.7|34.9|37.92|35.12|37.92|35.12|37.7|34.9|0
1654754440000|2022-06-09 06:00:40|38.01|35.21|37.97|35.17|38.01|35.21|37.97|35.17|0
1654754450000|2022-06-09 06:00:50|37.92|35.12|37.88|35.08|37.97|35.17|37.88|35.08|0
1654754460000|2022-06-09 06:01:00|37.83|35.03|37.65|34.85|37.83|35.03|37.65|34.85|0
1654754470000|2022-06-09 06:01:10|37.56|34.76|37.61|34.81|37.65|34.85|37.56|34.76|0
1654754480000|2022-06-09 06:01:20|37.54|34.74|37.52|34.72|37.54|34.74|37.49|34.69|0
1654754490000|2022-06-09 06:01:30|37.56|34.76|37.45|34.65|37.56|34.76|37.43|34.63|0
1654754500000|2022-06-09 06:01:40|37.47|34.67|37.52|34.72|37.52|34.72|37.47|34.67|0
1654754510000|2022-06-09 06:01:50|37.61|34.81|37.47|34.67|37.61|34.81|37.47|34.67|0
1654754520000|2022-06-09 06:02:00|37.43|34.63|37.52|34.72|37.52|34.72|37.43|34.63|0
1654754530000|2022-06-09 06:02:10|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1654754540000|2022-06-09 06:02:20|37.49|34.69|37.52|34.72|37.56|34.76|37.49|34.69|0
1654754550000|2022-06-09 06:02:30|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1654754560000|2022-06-09 06:02:40|37.52|34.72|37.52|34.72|37.52|34.72|37.52|34.72|0
1654754570000|2022-06-09 06:02:50|37.47|34.67|37.47|34.67|37.47|34.67|37.47|34.67|0
1654754580000|2022-06-09 06:03:00|37.43|34.63|37.25|34.45|37.43|34.63|37.25|34.45|0
1654754590000|2022-06-09 06:03:10|37.29|34.49|37.2|34.4|37.29|34.49|37.2|34.4|0
1654754600000|2022-06-09 06:03:20|37.25|34.45|37.29|34.49|37.29|34.49|37.25|34.45|0
1654754610000|2022-06-09 06:03:30|37.34|34.54|37.38|34.58|37.38|34.58|37.34|34.54|0
1654754620000|2022-06-09 06:03:40|37.34|34.54|37.34|34.54|37.34|34.54|37.34|34.54|0
1654754630000|2022-06-09 06:03:50|37.38|34.58|37.34|34.54|37.38|34.58|37.34|34.54|0
1654754640000|2022-06-09 06:04:00|37.38|34.58|37.38|34.58|37.38|34.58|37.34|34.54|0
1654754650000|2022-06-09 06:04:10|37.43|34.63|37.52|34.72|37.52|34.72|37.43|34.63|0
1654754660000|2022-06-09 06:04:20|37.54|34.74|37.56|34.76|37.56|34.76|37.54|34.74|0
1654754670000|2022-06-09 06:04:30|37.67|34.87|37.69|34.89|37.69|34.89|37.65|34.85|0
1654754680000|2022-06-09 06:04:40|37.74|34.94|37.74|34.94|37.74|34.94|37.72|34.92|0
1654754690000|2022-06-09 06:04:50|37.69|34.89|37.74|34.94|37.78|34.98|37.69|34.89|0
1654754700000|2022-06-09 06:05:00|37.78|34.98|37.74|34.94|37.78|34.98|37.72|34.92|0
1654754710000|2022-06-09 06:05:10|37.72|34.92|37.69|34.89|37.74|34.94|37.69|34.89|0
1654754730000|2022-06-09 06:05:30|37.78|34.98|37.74|34.94|37.78|34.98|37.74|34.94|0
1654754750000|2022-06-09 06:05:50|37.72|34.92|37.74|34.94|37.74|34.94|37.72|34.92|0
1654754760000|2022-06-09 06:06:00|37.69|34.89|37.74|34.94|37.74|34.94|37.69|34.89|0
1654754790000|2022-06-09 06:06:30|37.78|34.98|37.74|34.94|37.78|34.98|37.74|34.94|0
1654754800000|2022-06-09 06:06:40|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1654754810000|2022-06-09 06:06:50|37.71|34.91|37.71|34.91|37.71|34.91|37.71|34.91|0
1654754820000|2022-06-09 06:07:00|37.74|34.94|37.69|34.89|37.74|34.94|37.69|34.89|0
1654754840000|2022-06-09 06:07:20|37.65|34.85|37.65|34.85|37.65|34.85|37.65|34.85|0
1654754850000|2022-06-09 06:07:30|37.6|34.8|37.47|34.67|37.6|34.8|37.47|34.67|0
1654754860000|2022-06-09 06:07:40|37.42|34.62|37.42|34.62|37.42|34.62|37.42|34.62|0
1654754870000|2022-06-09 06:07:50|37.34|34.54|37.38|34.58|37.38|34.58|37.34|34.54|0
1654754880000|2022-06-09 06:08:00|37.34|34.54|37.29|34.49|37.34|34.54|37.22|34.42|0
1654754890000|2022-06-09 06:08:10|37.33|34.53|37.33|34.53|37.33|34.53|37.33|34.53|0
1654754900000|2022-06-09 06:08:20|37.38|34.58|37.51|34.71|37.51|34.71|37.38|34.58|0
1654754910000|2022-06-09 06:08:30|37.47|34.67|37.56|34.76|37.56|34.76|37.47|34.67|0
1654754920000|2022-06-09 06:08:40|37.65|34.85|37.65|34.85|37.65|34.85|37.6|34.8|0
1654754940000|2022-06-09 06:09:00|37.74|34.94|37.83|35.03|37.83|35.03|37.74|34.94|0
1654754950000|2022-06-09 06:09:10|37.92|35.12|37.87|35.07|37.92|35.12|37.83|35.03|0
1654754960000|2022-06-09 06:09:20|37.83|35.03|37.92|35.12|37.92|35.12|37.83|35.03|0
1654754970000|2022-06-09 06:09:30|37.87|35.07|37.92|35.12|37.96|35.16|37.87|35.07|0
1654754980000|2022-06-09 06:09:40|37.96|35.16|37.92|35.12|37.96|35.16|37.92|35.12|0
1654754990000|2022-06-09 06:09:50|37.96|35.16|38.03|35.23|38.05|35.25|37.96|35.16|0
1654755000000|2022-06-09 06:10:00|38.01|35.21|38.01|35.21|38.05|35.25|38.01|35.21|0
1654755010000|2022-06-09 06:10:10|38.1|35.3|38.14|35.34|38.14|35.34|38.1|35.3|0
1654755030000|2022-06-09 06:10:30|37.74|34.94|37.83|35.03|37.87|35.07|37.74|34.94|0
1654755040000|2022-06-09 06:10:40|37.87|35.07|37.83|35.03|37.87|35.07|37.83|35.03|0
1654755050000|2022-06-09 06:10:50|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1654755060000|2022-06-09 06:11:00|37.69|34.89|37.42|34.62|37.74|34.94|37.42|34.62|0
1654755070000|2022-06-09 06:11:10|37.49|34.69|37.42|34.62|37.51|34.71|37.42|34.62|0
1654755080000|2022-06-09 06:11:20|37.47|34.67|37.51|34.71|37.51|34.71|37.47|34.67|0
1654755090000|2022-06-09 06:11:30|37.56|34.76|37.6|34.8|37.6|34.8|37.56|34.76|0
1654755100000|2022-06-09 06:11:40|37.65|34.85|37.6|34.8|37.65|34.85|37.6|34.8|0
1654755110000|2022-06-09 06:11:50|37.62|34.82|37.67|34.87|37.69|34.89|37.62|34.82|0
1654755120000|2022-06-09 06:12:00|37.74|34.94|37.92|35.12|37.92|35.12|37.74|34.94|0
1654755140000|2022-06-09 06:12:20|37.96|35.16|38.05|35.25|38.05|35.25|37.96|35.16|0
1654755150000|2022-06-09 06:12:30|38.01|35.21|37.96|35.16|38.01|35.21|37.96|35.16|0
1654755160000|2022-06-09 06:12:40|37.94|35.14|37.96|35.16|37.96|35.16|37.94|35.14|0
1654755170000|2022-06-09 06:12:50|37.94|35.14|37.94|35.14|37.96|35.16|37.92|35.12|0
1654755180000|2022-06-09 06:13:00|37.92|35.12|37.96|35.16|37.96|35.16|37.92|35.12|0
1654755190000|2022-06-09 06:13:10|37.92|35.12|37.92|35.12|37.92|35.12|37.92|35.12|0
1654755200000|2022-06-09 06:13:20|37.87|35.07|37.87|35.07|37.87|35.07|37.87|35.07|0
1654755210000|2022-06-09 06:13:30|37.92|35.12|38.01|35.21|38.01|35.21|37.92|35.12|0
1654755220000|2022-06-09 06:13:40|37.96|35.16|37.96|35.16|37.96|35.16|37.94|35.14|0
1654755230000|2022-06-09 06:13:50|37.92|35.12|37.96|35.16|37.96|35.16|37.92|35.12|0
1654755240000|2022-06-09 06:14:00|38.01|35.21|37.96|35.16|38.01|35.21|37.96|35.16|0
1654755250000|2022-06-09 06:14:10|37.98|35.18|37.96|35.16|37.98|35.18|37.96|35.16|0
1654755260000|2022-06-09 06:14:20|37.92|35.12|37.96|35.16|37.96|35.16|37.92|35.12|0
1654755270000|2022-06-09 06:14:30|37.92|35.12|37.92|35.12|37.96|35.16|37.92|35.12|0
1654755290000|2022-06-09 06:14:50|37.96|35.16|37.94|35.14|37.96|35.16|37.92|35.12|0
1654755300000|2022-06-09 06:15:00|37.92|35.12|37.96|35.16|37.96|35.16|37.92|35.12|0
1654755310000|2022-06-09 06:15:10|38.01|35.21|38.01|35.21|38.01|35.21|38.01|35.21|0
1654755320000|2022-06-09 06:15:20|37.96|35.16|38.01|35.21|38.01|35.21|37.96|35.16|0
1654755330000|2022-06-09 06:15:30|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1654755340000|2022-06-09 06:15:40|37.92|35.12|37.87|35.07|37.92|35.12|37.87|35.07|0
1654755350000|2022-06-09 06:15:50|37.83|35.03|37.78|34.98|37.83|35.03|37.78|34.98|0
1654755360000|2022-06-09 06:16:00|37.83|35.03|37.83|35.03|37.87|35.07|37.78|34.98|0
1654755370000|2022-06-09 06:16:10|37.78|34.98|37.83|35.03|37.83|35.03|37.78|34.98|0
1654755380000|2022-06-09 06:16:20|37.78|34.98|37.82|35.02|37.82|35.02|37.76|34.96|0
1654755390000|2022-06-09 06:16:30|37.87|35.07|37.92|35.12|37.92|35.12|37.87|35.07|0
1654755400000|2022-06-09 06:16:40|37.89|35.09|37.92|35.12|37.92|35.12|37.89|35.09|0
1654755410000|2022-06-09 06:16:50|37.96|35.16|37.94|35.14|37.96|35.16|37.91|35.11|0
1654755420000|2022-06-09 06:17:00|37.96|35.16|37.98|35.18|38.01|35.21|37.96|35.16|0
1654755430000|2022-06-09 06:17:10|37.96|35.16|37.96|35.16|37.96|35.16|37.94|35.14|0
1654755440000|2022-06-09 06:17:20|38.01|35.21|38.01|35.21|38.01|35.21|37.98|35.18|0
1654755450000|2022-06-09 06:17:30|37.96|35.16|37.96|35.16|37.96|35.16|37.96|35.16|0
1654755460000|2022-06-09 06:17:40|37.91|35.11|37.87|35.07|37.91|35.11|37.87|35.07|0
1654755470000|2022-06-09 06:17:50|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1654755480000|2022-06-09 06:18:00|37.8|35|37.87|35.07|37.87|35.07|37.8|35|0
1654755490000|2022-06-09 06:18:10|37.89|35.09|37.91|35.11|37.91|35.11|37.89|35.09|0
1654755500000|2022-06-09 06:18:20|37.89|35.09|37.87|35.07|37.89|35.09|37.87|35.07|0
1654755510000|2022-06-09 06:18:30|37.82|35.02|37.82|35.02|37.87|35.07|37.82|35.02|0
1654755520000|2022-06-09 06:18:40|37.78|34.98|37.78|34.98|37.78|34.98|37.78|34.98|0
1654755530000|2022-06-09 06:18:50|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1654755540000|2022-06-09 06:19:00|37.78|34.98|37.8|35|37.82|35.02|37.78|34.98|0
1654755550000|2022-06-09 06:19:10|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1654755560000|2022-06-09 06:19:20|37.73|34.93|37.78|34.98|37.78|34.98|37.73|34.93|0
1654755570000|2022-06-09 06:19:30|37.73|34.93|37.78|34.98|37.78|34.98|37.73|34.93|0
1654755580000|2022-06-09 06:19:40|37.73|34.93|37.69|34.89|37.73|34.93|37.69|34.89|0
1654755590000|2022-06-09 06:19:50|37.67|34.87|37.69|34.89|37.73|34.93|37.67|34.87|0
1654755600000|2022-06-09 06:20:00|37.6|34.8|37.64|34.84|37.64|34.84|37.55|34.75|0
1654755610000|2022-06-09 06:20:10|37.67|34.87|37.64|34.84|37.67|34.87|37.64|34.84|0
1654755640000|2022-06-09 06:20:40|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1654755650000|2022-06-09 06:20:50|37.73|34.93|37.78|34.98|37.78|34.98|37.73|34.93|0
1654755660000|2022-06-09 06:21:00|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1654755670000|2022-06-09 06:21:10|37.71|34.91|37.69|34.89|37.71|34.91|37.69|34.89|0
1654755680000|2022-06-09 06:21:20|37.73|34.93|37.69|34.89|37.73|34.93|37.69|34.89|0
1654755690000|2022-06-09 06:21:30|37.64|34.84|37.64|34.84|37.69|34.89|37.64|34.84|0
1654755700000|2022-06-09 06:21:40|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1654755710000|2022-06-09 06:21:50|37.6|34.8|37.62|34.82|37.64|34.84|37.6|34.8|0
1654755720000|2022-06-09 06:22:00|37.6|34.8|37.64|34.84|37.69|34.89|37.6|34.8|0
1654755730000|2022-06-09 06:22:10|37.73|34.93|37.73|34.93|37.73|34.93|37.73|34.93|0
1654755740000|2022-06-09 06:22:20|37.69|34.89|37.71|34.91|37.71|34.91|37.69|34.89|0
1654755750000|2022-06-09 06:22:30|37.69|34.89|37.64|34.84|37.69|34.89|37.64|34.84|0
1654755760000|2022-06-09 06:22:40|37.57|34.77|37.55|34.75|37.57|34.77|37.55|34.75|0
1654755770000|2022-06-09 06:22:50|37.6|34.8|37.6|34.8|37.6|34.8|37.6|34.8|0
1654755780000|2022-06-09 06:23:00|37.64|34.84|37.64|34.84|37.66|34.86|37.64|34.84|0
1654755800000|2022-06-09 06:23:20|37.69|34.89|37.73|34.93|37.73|34.93|37.69|34.89|0
1654755810000|2022-06-09 06:23:30|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1654755820000|2022-06-09 06:23:40|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1654755830000|2022-06-09 06:23:50|37.64|34.84|37.57|34.77|37.64|34.84|37.55|34.75|0
1654755840000|2022-06-09 06:24:00|37.6|34.8|37.55|34.75|37.6|34.8|37.55|34.75|0
1654755850000|2022-06-09 06:24:10|37.6|34.8|37.6|34.8|37.6|34.8|37.6|34.8|0
1654755860000|2022-06-09 06:24:20|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1654755880000|2022-06-09 06:24:40|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1654755890000|2022-06-09 06:24:50|37.73|34.93|37.69|34.89|37.73|34.93|37.69|34.89|0
1654755900000|2022-06-09 06:25:00|37.73|34.93|37.69|34.89|37.73|34.93|37.69|34.89|0
1654755910000|2022-06-09 06:25:10|37.73|34.93|37.64|34.84|37.73|34.93|37.64|34.84|0
1654755920000|2022-06-09 06:25:20|37.66|34.86|37.64|34.84|37.66|34.86|37.64|34.84|0
1654755930000|2022-06-09 06:25:30|37.62|34.82|37.62|34.82|37.62|34.82|37.62|34.82|0
1654755940000|2022-06-09 06:25:40|37.6|34.8|37.64|34.84|37.64|34.84|37.6|34.8|0
1654755950000|2022-06-09 06:25:50|37.69|34.89|37.69|34.89|37.69|34.89|37.69|34.89|0
1654755960000|2022-06-09 06:26:00|37.66|34.86|37.6|34.8|37.66|34.86|37.6|34.8|0
1654755970000|2022-06-09 06:26:10|37.55|34.75|37.66|34.86|37.66|34.86|37.55|34.75|0
1654755980000|2022-06-09 06:26:20|37.62|34.82|37.6|34.8|37.62|34.82|37.6|34.8|0
1654755990000|2022-06-09 06:26:30|37.62|34.82|37.55|34.75|37.62|34.82|37.55|34.75|0
1654756000000|2022-06-09 06:26:40|37.57|34.77|37.55|34.75|37.57|34.77|37.51|34.71|0
1654756020000|2022-06-09 06:27:00|37.53|34.73|37.51|34.71|37.53|34.73|37.51|34.71|0
1654756030000|2022-06-09 06:27:10|37.46|34.66|37.44|34.64|37.46|34.66|37.44|34.64|0
1654756040000|2022-06-09 06:27:20|37.46|34.66|37.44|34.64|37.46|34.66|37.44|34.64|0
1654756050000|2022-06-09 06:27:30|37.42|34.62|37.42|34.62|37.42|34.62|37.37|34.57|0
1654756070000|2022-06-09 06:27:50|37.44|34.64|37.37|34.57|37.44|34.64|37.37|34.57|0
1654756080000|2022-06-09 06:28:00|37.33|34.53|37.37|34.57|37.37|34.57|37.33|34.53|0
1654756090000|2022-06-09 06:28:10|37.33|34.53|37.37|34.57|37.37|34.57|37.33|34.53|0
1654756100000|2022-06-09 06:28:20|37.33|34.53|37.42|34.62|37.42|34.62|37.33|34.53|0
1654756110000|2022-06-09 06:28:30|37.46|34.66|37.46|34.66|37.48|34.68|37.46|34.66|0
1654756120000|2022-06-09 06:28:40|37.42|34.62|37.46|34.66|37.46|34.66|37.42|34.62|0
1654756140000|2022-06-09 06:29:00|37.42|34.62|37.42|34.62|37.42|34.62|37.42|34.62|0
1654756150000|2022-06-09 06:29:10|37.46|34.66|37.46|34.66|37.46|34.66|37.46|34.66|0
1654756170000|2022-06-09 06:29:30|37.42|34.62|37.46|34.66|37.46|34.66|37.37|34.57|0
1654756180000|2022-06-09 06:29:40|37.51|34.71|37.55|34.75|37.55|34.75|37.51|34.71|0
1654756190000|2022-06-09 06:29:50|37.53|34.73|37.55|34.75|37.55|34.75|37.51|34.71|0
1654756200000|2022-06-09 06:30:00|37.64|34.84|37.69|34.89|37.69|34.89|37.64|34.84|0
1654756210000|2022-06-09 06:30:10|37.71|34.91|37.78|34.98|37.78|34.98|37.71|34.91|0
1654756220000|2022-06-09 06:30:20|37.77|34.97|37.82|35.02|37.82|35.02|37.77|34.97|0
1654756230000|2022-06-09 06:30:30|37.86|35.06|37.86|35.06|37.86|35.06|37.86|35.06|0
1654756240000|2022-06-09 06:30:40|37.82|35.02|37.82|35.02|37.82|35.02|37.82|35.02|0
1654756260000|2022-06-09 06:31:00|37.84|35.04|37.86|35.06|37.86|35.06|37.84|35.04|0
1654756270000|2022-06-09 06:31:10|37.82|35.02|37.8|35|37.82|35.02|37.8|35|0
1654756280000|2022-06-09 06:31:20|37.77|34.97|37.8|35|37.82|35.02|37.77|34.97|0
1654756290000|2022-06-09 06:31:30|37.77|34.97|37.73|34.93|37.77|34.97|37.73|34.93|0
1654756300000|2022-06-09 06:31:40|37.64|34.84|37.59|34.79|37.64|34.84|37.55|34.75|0
1654756310000|2022-06-09 06:31:50|37.64|34.84|37.73|34.93|37.73|34.93|37.64|34.84|0
1654756330000|2022-06-09 06:32:10|37.68|34.88|37.68|34.88|37.68|34.88|37.64|34.84|0
1654756340000|2022-06-09 06:32:20|37.66|34.86|37.59|34.79|37.66|34.86|37.59|34.79|0
1654756350000|2022-06-09 06:32:30|37.55|34.75|37.53|34.73|37.55|34.75|37.5|34.7|0
1654756360000|2022-06-09 06:32:40|37.55|34.75|37.64|34.84|37.64|34.84|37.55|34.75|0
1654756370000|2022-06-09 06:32:50|37.66|34.86|37.59|34.79|37.66|34.86|37.59|34.79|0
1654756380000|2022-06-09 06:33:00|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1654756390000|2022-06-09 06:33:10|37.59|34.79|37.59|34.79|37.59|34.79|37.59|34.79|0
1654756410000|2022-06-09 06:33:30|37.64|34.84|37.64|34.84|37.64|34.84|37.62|34.82|0
1654756420000|2022-06-09 06:33:40|37.68|34.88|37.66|34.86|37.68|34.88|37.66|34.86|0
1654756430000|2022-06-09 06:33:50|37.68|34.88|37.59|34.79|37.68|34.88|37.59|34.79|0
1654756440000|2022-06-09 06:34:00|37.64|34.84|37.59|34.79|37.64|34.84|37.59|34.79|0
1654756450000|2022-06-09 06:34:10|37.64|34.84|37.64|34.84|37.64|34.84|37.64|34.84|0
1654756460000|2022-06-09 06:34:20|37.59|34.79|37.59|34.79|37.59|34.79|37.59|34.79|0
1654756470000|2022-06-09 06:34:30|37.64|34.84|37.73|34.93|37.73|34.93|37.64|34.84|0
1654756480000|2022-06-09 06:34:40|37.77|34.97|37.77|34.97|37.77|34.97|37.77|34.97|0
1654756490000|2022-06-09 06:34:50|37.8|35|37.79|34.99|37.82|35.02|37.79|34.99|0
1654756500000|2022-06-09 06:35:00|37.77|34.97|37.91|35.11|37.91|35.11|37.77|34.97|0
1654756510000|2022-06-09 06:35:10|37.93|35.13|37.91|35.11|37.93|35.13|37.91|35.11|0
1654756520000|2022-06-09 06:35:20|37.86|35.06|37.86|35.06|37.88|35.08|37.86|35.06|0
1654756530000|2022-06-09 06:35:30|37.91|35.11|37.91|35.11|37.91|35.11|37.91|35.11|0
1654756540000|2022-06-09 06:35:40|38|35.2|38|35.2|38|35.2|38|35.2|0
1654756550000|2022-06-09 06:35:50|38.02|35.22|38.04|35.24|38.04|35.24|38.02|35.22|0
1654756570000|2022-06-09 06:36:10|38|35.2|37.95|35.15|38|35.2|37.95|35.15|0
1654756580000|2022-06-09 06:36:20|38|35.2|38|35.2|38|35.2|37.97|35.17|0
1654756590000|2022-06-09 06:36:30|38.09|35.29|38.09|35.29|38.09|35.29|38.07|35.27|0
1654756600000|2022-06-09 06:36:40|38.07|35.27|38.13|35.33|38.13|35.33|38.07|35.27|0
1654756610000|2022-06-09 06:36:50|38.09|35.29|38.09|35.29|38.11|35.31|38.09|35.29|0
1654756620000|2022-06-09 06:37:00|38.07|35.27|38.13|35.33|38.13|35.33|38.04|35.24|0
1654756630000|2022-06-09 06:37:10|38.09|35.29|38.09|35.29|38.09|35.29|38.09|35.29|0
1654756640000|2022-06-09 06:37:20|38.13|35.33|38.18|35.38|38.18|35.38|38.13|35.33|0
1654756650000|2022-06-09 06:37:30|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1654756660000|2022-06-09 06:37:40|38.18|35.38|38.18|35.38|38.18|35.38|38.18|35.38|0
1654756670000|2022-06-09 06:37:50|38.13|35.33|38.18|35.38|38.18|35.38|38.13|35.33|0
1654756680000|2022-06-09 06:38:00|38.22|35.42|38.25|35.45|38.27|35.47|38.22|35.42|0
1654756690000|2022-06-09 06:38:10|38.22|35.42|38.18|35.38|38.25|35.45|38.18|35.38|0
1654756700000|2022-06-09 06:38:20|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1654756720000|2022-06-09 06:38:40|38.18|35.38|38.22|35.42|38.22|35.42|38.18|35.38|0
1654756730000|2022-06-09 06:38:50|38.18|35.38|38.09|35.29|38.18|35.38|38.09|35.29|0
1654756740000|2022-06-09 06:39:00|38.13|35.33|38.13|35.33|38.13|35.33|38.09|35.29|0
1654756750000|2022-06-09 06:39:10|38.09|35.29|38.18|35.38|38.18|35.38|38.09|35.29|0
1654756760000|2022-06-09 06:39:20|38.13|35.33|38.15|35.35|38.15|35.35|38.13|35.33|0
1654756770000|2022-06-09 06:39:30|38.18|35.38|38.18|35.38|38.22|35.42|38.18|35.38|0
1654756780000|2022-06-09 06:39:40|38.13|35.33|38.13|35.33|38.13|35.33|38.13|35.33|0
1654756790000|2022-06-09 06:39:50|38.09|35.29|38.09|35.29|38.09|35.29|38.09|35.29|0
1654756800000|2022-06-09 06:40:00|38.13|35.33|38.09|35.29|38.13|35.33|38.09|35.29|0
1654756810000|2022-06-09 06:40:10|38.11|35.31|38.11|35.31|38.11|35.31|38.11|35.31|0
1654756820000|2022-06-09 06:40:20|38.09|35.29|38.13|35.33|38.13|35.33|38.09|35.29|0
1654756830000|2022-06-09 06:40:30|38.06|35.26|38.09|35.29|38.09|35.29|38.06|35.26|0
1654756840000|2022-06-09 06:40:40|38.06|35.26|38.11|35.31|38.11|35.31|38.04|35.24|0
1654756850000|2022-06-09 06:40:50|38.13|35.33|38.13|35.33|38.13|35.33|38.13|35.33|0
1654756860000|2022-06-09 06:41:00|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1654756870000|2022-06-09 06:41:10|38.25|35.45|38.27|35.47|38.27|35.47|38.25|35.45|0
1654756880000|2022-06-09 06:41:20|38.22|35.42|38.22|35.42|38.22|35.42|38.22|35.42|0
1654756890000|2022-06-09 06:41:30|38.18|35.38|38.18|35.38|38.18|35.38|38.18|35.38|0
1654756900000|2022-06-09 06:41:40|38.2|35.4|38.2|35.4|38.2|35.4|38.2|35.4|0
1654756910000|2022-06-09 06:41:50|38.18|35.38|38.22|35.42|38.22|35.42|38.18|35.38|0
1654756920000|2022-06-09 06:42:00|38.13|35.33|38.18|35.38|38.18|35.38|38.13|35.33|0
1654756930000|2022-06-09 06:42:10|38.13|35.33|38.13|35.33|38.13|35.33|38.13|35.33|0
1654756940000|2022-06-09 06:42:20|38.09|35.29|38.15|35.35|38.15|35.35|38.09|35.29|0
1654756950000|2022-06-09 06:42:30|38.11|35.31|38.11|35.31|38.11|35.31|38.09|35.29|0
1654756960000|2022-06-09 06:42:40|38.09|35.29|38.04|35.24|38.09|35.29|38.04|35.24|0
1654756970000|2022-06-09 06:42:50|38.09|35.29|38.09|35.29|38.09|35.29|38.09|35.29|0
1654756980000|2022-06-09 06:43:00|38.18|35.38|38.13|35.33|38.18|35.38|38.13|35.33|0
1654756990000|2022-06-09 06:43:10|38.04|35.24|37.86|35.06|38.04|35.24|37.86|35.06|0
1654757000000|2022-06-09 06:43:20|37.84|35.04|37.77|34.97|37.84|35.04|37.73|34.93|0
1654757010000|2022-06-09 06:43:30|37.79|34.99|37.82|35.02|37.86|35.06|37.79|34.99|0
1654757030000|2022-06-09 06:43:50|37.86|35.06|37.86|35.06|37.95|35.15|37.86|35.06|0
1654757040000|2022-06-09 06:44:00|37.91|35.11|37.82|35.02|37.91|35.11|37.82|35.02|0
1654757060000|2022-06-09 06:44:20|37.84|35.04|37.91|35.11|37.91|35.11|37.84|35.04|0
1654757070000|2022-06-09 06:44:30|37.95|35.15|37.91|35.11|37.95|35.15|37.91|35.11|0
1654757080000|2022-06-09 06:44:40|37.95|35.15|37.95|35.15|37.95|35.15|37.95|35.15|0
1654757090000|2022-06-09 06:44:50|38|35.2|38.02|35.22|38.02|35.22|38|35.2|0
1654757100000|2022-06-09 06:45:00|38|35.2|37.95|35.15|38|35.2|37.95|35.15|0
1654757110000|2022-06-09 06:45:10|38.02|35.22|38|35.2|38.02|35.22|38|35.2|0
1654757130000|2022-06-09 06:45:30|37.95|35.15|37.97|35.17|37.97|35.17|37.95|35.15|0
1654757140000|2022-06-09 06:45:40|38|35.2|37.95|35.15|38|35.2|37.95|35.15|0
1654757150000|2022-06-09 06:45:50|37.99|35.19|38.04|35.24|38.04|35.24|37.99|35.19|0
1654757160000|2022-06-09 06:46:00|38.09|35.29|37.99|35.19|38.09|35.29|37.99|35.19|0
1654757170000|2022-06-09 06:46:10|38.02|35.22|38.02|35.22|38.02|35.22|38.02|35.22|0
1654757180000|2022-06-09 06:46:20|38.04|35.24|38.18|35.38|38.22|35.42|38.04|35.24|0
1654757190000|2022-06-09 06:46:30|38.13|35.33|38.13|35.33|38.13|35.33|38.13|35.33|0
1654757200000|2022-06-09 06:46:40|38.09|35.29|38.22|35.42|38.22|35.42|38.09|35.29|0
1654757220000|2022-06-09 06:47:00|38.27|35.47|38.31|35.51|38.31|35.51|38.27|35.47|0
1654757230000|2022-06-09 06:47:10|38.27|35.47|38.27|35.47|38.27|35.47|38.27|35.47|0
1654757240000|2022-06-09 06:47:20|38.31|35.51|38.31|35.51|38.31|35.51|38.31|35.51|0
1654757250000|2022-06-09 06:47:30|38.24|35.44|38.31|35.51|38.31|35.51|38.24|35.44|0
1654757260000|2022-06-09 06:47:40|38.27|35.47|38.31|35.51|38.31|35.51|38.27|35.47|0
1654757270000|2022-06-09 06:47:50|38.36|35.56|38.36|35.56|38.4|35.6|38.36|35.56|0
1654757280000|2022-06-09 06:48:00|38.38|35.58|38.31|35.51|38.38|35.58|38.31|35.51|0
1654757290000|2022-06-09 06:48:10|38.27|35.47|38.27|35.47|38.27|35.47|38.27|35.47|0
1654757300000|2022-06-09 06:48:20|38.29|35.49|38.22|35.42|38.29|35.49|38.22|35.42|0
1654757310000|2022-06-09 06:48:30|38.24|35.44|38.22|35.42|38.24|35.44|38.22|35.42|0
1654757320000|2022-06-09 06:48:40|38.27|35.47|38.31|35.51|38.31|35.51|38.27|35.47|0
1654757330000|2022-06-09 06:48:50|38.27|35.47|38.24|35.44|38.31|35.51|38.22|35.42|0
1654757340000|2022-06-09 06:49:00|38.27|35.47|38.22|35.42|38.31|35.51|38.22|35.42|0
1654757350000|2022-06-09 06:49:10|38.27|35.47|38.27|35.47|38.27|35.47|38.27|35.47|0
1654757360000|2022-06-09 06:49:20|38.22|35.42|38.27|35.47|38.27|35.47|38.22|35.42|0
1654757370000|2022-06-09 06:49:30|38.31|35.51|38.31|35.51|38.31|35.51|38.24|35.44|0
1654757380000|2022-06-09 06:49:40|38.27|35.47|38.27|35.47|38.27|35.47|38.22|35.42|0
1654757390000|2022-06-09 06:49:50|38.22|35.42|38.22|35.42|38.24|35.44|38.22|35.42|0
1654757400000|2022-06-09 06:50:00|38.2|35.4|38.22|35.42|38.22|35.42|38.2|35.4|0
1654757410000|2022-06-09 06:50:10|38.27|35.47|38.27|35.47|38.27|35.47|38.27|35.47|0
1654757420000|2022-06-09 06:50:20|38.31|35.51|38.36|35.56|38.36|35.56|38.31|35.51|0
1654757430000|2022-06-09 06:50:30|38.31|35.51|38.33|35.53|38.33|35.53|38.31|35.51|0
1654757440000|2022-06-09 06:50:40|38.31|35.51|38.33|35.53|38.33|35.53|38.31|35.51|0
1654757450000|2022-06-09 06:50:50|38.45|35.65|38.45|35.65|38.45|35.65|38.36|35.56|0
1654757460000|2022-06-09 06:51:00|38.49|35.69|38.45|35.65|38.49|35.69|38.45|35.65|0
1654757470000|2022-06-09 06:51:10|38.4|35.6|38.36|35.56|38.4|35.6|38.36|35.56|0
1654757480000|2022-06-09 06:51:20|38.31|35.51|38.26|35.46|38.31|35.51|38.26|35.46|0
1654757490000|2022-06-09 06:51:30|38.31|35.51|38.26|35.46|38.31|35.51|38.26|35.46|0
1654757500000|2022-06-09 06:51:40|38.29|35.49|38.31|35.51|38.31|35.51|38.26|35.46|0
1654757510000|2022-06-09 06:51:50|38.26|35.46|38.26|35.46|38.26|35.46|38.22|35.42|0
1654757520000|2022-06-09 06:52:00|38.31|35.51|38.31|35.51|38.31|35.51|38.29|35.49|0
1654757530000|2022-06-09 06:52:10|38.36|35.56|38.4|35.6|38.4|35.6|38.36|35.56|0
1654757550000|2022-06-09 06:52:30|38.36|35.56|38.36|35.56|38.36|35.56|38.36|35.56|0
1654757560000|2022-06-09 06:52:40|38.45|35.65|38.4|35.6|38.45|35.65|38.4|35.6|0
1654757570000|2022-06-09 06:52:50|38.45|35.65|38.45|35.65|38.45|35.65|38.42|35.62|0
1654757580000|2022-06-09 06:53:00|38.33|35.53|38.36|35.56|38.36|35.56|38.33|35.53|0
1654757590000|2022-06-09 06:53:10|38.31|35.51|38.36|35.56|38.36|35.56|38.31|35.51|0
1654757600000|2022-06-09 06:53:20|38.38|35.58|38.38|35.58|38.38|35.58|38.38|35.58|0
1654757610000|2022-06-09 06:53:30|38.4|35.6|38.42|35.62|38.45|35.65|38.4|35.6|0
1654757620000|2022-06-09 06:53:40|38.45|35.65|38.45|35.65|38.45|35.65|38.45|35.65|0
1654757630000|2022-06-09 06:53:50|38.49|35.69|38.54|35.74|38.54|35.74|38.49|35.69|0
1654757640000|2022-06-09 06:54:00|38.49|35.69|38.49|35.69|38.49|35.69|38.45|35.65|0
1654757650000|2022-06-09 06:54:10|38.47|35.67|38.49|35.69|38.49|35.69|38.45|35.65|0
1654757660000|2022-06-09 06:54:20|38.54|35.74|38.54|35.74|38.54|35.74|38.54|35.74|0
1654757670000|2022-06-09 06:54:30|38.56|35.76|38.54|35.74|38.56|35.76|38.54|35.74|0
1654757680000|2022-06-09 06:54:40|38.58|35.78|38.58|35.78|38.58|35.78|38.54|35.74|0
1654757690000|2022-06-09 06:54:50|38.63|35.83|38.63|35.83|38.63|35.83|38.63|35.83|0
1654757700000|2022-06-09 06:55:00|38.67|35.87|38.67|35.87|38.72|35.92|38.67|35.87|0
1654757710000|2022-06-09 06:55:10|38.72|35.92|38.77|35.97|38.77|35.97|38.72|35.92|0
1654757720000|2022-06-09 06:55:20|38.72|35.92|38.72|35.92|38.72|35.92|38.72|35.92|0
1654757730000|2022-06-09 06:55:30|38.7|35.9|38.77|35.97|38.77|35.97|38.7|35.9|0
1654757750000|2022-06-09 06:55:50|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654757770000|2022-06-09 06:56:10|38.77|35.97|38.72|35.92|38.77|35.97|38.72|35.92|0
1654757780000|2022-06-09 06:56:20|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654757790000|2022-06-09 06:56:30|38.72|35.92|38.77|35.97|38.77|35.97|38.72|35.92|0
1654757800000|2022-06-09 06:56:40|38.72|35.92|38.77|35.97|38.77|35.97|38.72|35.92|0
1654757810000|2022-06-09 06:56:50|38.81|36.01|38.77|35.97|38.81|36.01|38.77|35.97|0
1654757820000|2022-06-09 06:57:00|38.81|36.01|38.77|35.97|38.81|36.01|38.77|35.97|0
1654757830000|2022-06-09 06:57:10|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654757840000|2022-06-09 06:57:20|38.83|36.03|38.83|36.03|38.83|36.03|38.83|36.03|0
1654757850000|2022-06-09 06:57:30|38.81|36.01|38.86|36.06|38.86|36.06|38.81|36.01|0
1654757860000|2022-06-09 06:57:40|38.83|36.03|38.81|36.01|38.83|36.03|38.81|36.01|0
1654757870000|2022-06-09 06:57:50|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1654757880000|2022-06-09 06:58:00|38.83|36.03|38.9|36.1|38.9|36.1|38.81|36.01|0
1654757900000|2022-06-09 06:58:20|38.86|36.06|38.88|36.08|38.9|36.1|38.86|36.06|0
1654757910000|2022-06-09 06:58:30|38.86|36.06|38.86|36.06|38.86|36.06|38.86|36.06|0
1654757930000|2022-06-09 06:58:50|38.81|36.01|38.81|36.01|38.81|36.01|38.81|36.01|0
1654757950000|2022-06-09 06:59:10|38.83|36.03|38.81|36.01|38.83|36.03|38.81|36.01|0
1654757970000|2022-06-09 06:59:30|38.76|35.96|38.9|36.1|38.9|36.1|38.76|35.96|0
1654757980000|2022-06-09 06:59:40|38.88|36.08|38.88|36.08|38.88|36.08|38.88|36.08|0
1654757990000|2022-06-09 06:59:50|38.86|36.06|38.95|36.15|38.95|36.15|38.86|36.06|0
1654758000000|2022-06-09 07:00:00|38.99|36.19|39.18|36.38|39.18|36.38|38.99|36.19|0
1654758010000|2022-06-09 07:00:10|39.23|36.43|38.99|36.19|39.23|36.43|38.95|36.15|0
1654758020000|2022-06-09 07:00:20|38.95|36.15|38.95|36.15|38.99|36.19|38.95|36.15|0
1654758030000|2022-06-09 07:00:30|38.9|36.1|38.86|36.06|38.9|36.1|38.86|36.06|0
1654758040000|2022-06-09 07:00:40|38.83|36.03|38.86|36.06|38.86|36.06|38.81|36.01|0
1654758050000|2022-06-09 07:00:50|38.76|35.96|38.67|35.87|38.76|35.96|38.67|35.87|0
1654758060000|2022-06-09 07:01:00|38.63|35.83|38.58|35.78|38.63|35.83|38.58|35.78|0
1654758070000|2022-06-09 07:01:10|38.53|35.73|38.53|35.73|38.53|35.73|38.53|35.73|0
1654758080000|2022-06-09 07:01:20|38.22|35.42|38.22|35.42|38.26|35.46|38.22|35.42|0
1654758090000|2022-06-09 07:01:30|38.13|35.33|38.19|35.39|38.19|35.39|38.03|35.23|0
1654758100000|2022-06-09 07:01:40|38.35|35.55|38.42|35.62|38.44|35.64|38.35|35.55|0
1654758110000|2022-06-09 07:01:50|38.44|35.64|38.72|35.92|38.72|35.92|38.44|35.64|0
1654758120000|2022-06-09 07:02:00|38.81|36.01|38.97|36.17|38.97|36.17|38.81|36.01|0
1654758130000|2022-06-09 07:02:10|38.9|36.1|38.95|36.15|38.99|36.19|38.9|36.1|0
1654758140000|2022-06-09 07:02:20|38.99|36.19|38.74|35.94|38.99|36.19|38.72|35.92|0
1654758150000|2022-06-09 07:02:30|38.76|35.96|38.72|35.92|38.76|35.96|38.72|35.92|0
1654758160000|2022-06-09 07:02:40|38.76|35.96|39.04|36.24|39.04|36.24|38.76|35.96|0
1654758170000|2022-06-09 07:02:50|39.18|36.38|39.13|36.33|39.18|36.38|39.11|36.31|0
1654758180000|2022-06-09 07:03:00|39.2|36.4|39.11|36.31|39.2|36.4|39.09|36.29|0
1654758190000|2022-06-09 07:03:10|39.04|36.24|38.95|36.15|39.04|36.24|38.95|36.15|0
1654758200000|2022-06-09 07:03:20|38.92|36.12|38.88|36.08|38.95|36.15|38.88|36.08|0
1654758210000|2022-06-09 07:03:30|38.95|36.15|39.02|36.22|39.02|36.22|38.95|36.15|0
1654758220000|2022-06-09 07:03:40|38.99|36.19|39.06|36.26|39.06|36.26|38.99|36.19|0
1654758230000|2022-06-09 07:03:50|39.27|36.47|39.22|36.42|39.27|36.47|39.22|36.42|0
1654758240000|2022-06-09 07:04:00|39.13|36.33|39.13|36.33|39.13|36.33|39.13|36.33|0
1654758250000|2022-06-09 07:04:10|39.06|36.26|38.9|36.1|39.06|36.26|38.9|36.1|0
1654758260000|2022-06-09 07:04:20|38.92|36.12|38.9|36.1|38.92|36.12|38.85|36.05|0
1654758270000|2022-06-09 07:04:30|38.95|36.15|39.09|36.29|39.09|36.29|38.95|36.15|0
1654758280000|2022-06-09 07:04:40|39.13|36.33|39.09|36.29|39.13|36.33|39.09|36.29|0
1654758290000|2022-06-09 07:04:50|39.13|36.33|39.18|36.38|39.18|36.38|39.13|36.33|0
1654758300000|2022-06-09 07:05:00|38.93|36.53|38.75|36.35|38.93|36.53|38.75|36.35|0
1654758310000|2022-06-09 07:05:10|38.79|36.39|39.02|36.62|39.02|36.62|38.79|36.39|0
1654758320000|2022-06-09 07:05:20|39.05|36.65|39.12|36.72|39.12|36.72|39.02|36.62|0
1654758330000|2022-06-09 07:05:30|38.98|36.58|39.02|36.62|39.02|36.62|38.98|36.58|0
1654758340000|2022-06-09 07:05:40|39.12|36.72|39.12|36.72|39.12|36.72|39.07|36.67|0
1654758350000|2022-06-09 07:05:50|39.21|36.81|39.26|36.86|39.26|36.86|39.21|36.81|0
1654758360000|2022-06-09 07:06:00|39.3|36.9|39.21|36.81|39.3|36.9|39.21|36.81|0
1654758370000|2022-06-09 07:06:10|39.12|36.72|39.19|36.79|39.19|36.79|39.12|36.72|0
1654758380000|2022-06-09 07:06:20|39.21|36.81|39.07|36.67|39.21|36.81|39.07|36.67|0
1654758390000|2022-06-09 07:06:30|39.16|36.76|39.3|36.9|39.3|36.9|39.16|36.76|0
1654758400000|2022-06-09 07:06:40|39.21|36.81|39.3|36.9|39.3|36.9|39.21|36.81|0
1654758410000|2022-06-09 07:06:50|39.26|36.86|39.4|37|39.4|37|39.26|36.86|0
1654758420000|2022-06-09 07:07:00|39.49|37.09|39.4|37|39.49|37.09|39.4|37|0
1654758430000|2022-06-09 07:07:10|39.35|36.95|39.49|37.09|39.49|37.09|39.35|36.95|0
1654758440000|2022-06-09 07:07:20|39.58|37.18|39.68|37.28|39.68|37.28|39.58|37.18|0
1654758450000|2022-06-09 07:07:30|39.58|37.18|39.58|37.18|39.58|37.18|39.44|37.04|0
1654758460000|2022-06-09 07:07:40|39.54|37.14|39.44|37.04|39.54|37.14|39.44|37.04|0
1654758470000|2022-06-09 07:07:50|39.4|37|39.49|37.09|39.58|37.18|39.4|37|0
1654758480000|2022-06-09 07:08:00|39.44|37.04|39.4|37|39.44|37.04|39.4|37|0
1654758490000|2022-06-09 07:08:10|39.35|36.95|39.35|36.95|39.35|36.95|39.26|36.86|0
1654758500000|2022-06-09 07:08:20|39.37|36.97|39.44|37.04|39.44|37.04|39.35|36.95|0
1654758510000|2022-06-09 07:08:30|39.35|36.95|39.39|36.99|39.44|37.04|39.35|36.95|0
1654758520000|2022-06-09 07:08:40|39.44|37.04|39.49|37.09|39.49|37.09|39.44|37.04|0
1654758530000|2022-06-09 07:08:50|39.44|37.04|39.35|36.95|39.44|37.04|39.35|36.95|0
1654758540000|2022-06-09 07:09:00|39.39|36.99|39.44|37.04|39.44|37.04|39.39|36.99|0
1654758550000|2022-06-09 07:09:10|39.49|37.09|39.63|37.23|39.63|37.23|39.49|37.09|0
1654758560000|2022-06-09 07:09:20|39.68|37.28|39.53|37.13|39.68|37.28|39.53|37.13|0
1654758570000|2022-06-09 07:09:30|39.49|37.09|39.53|37.13|39.53|37.13|39.39|36.99|0
1654758580000|2022-06-09 07:09:40|39.49|37.09|39.58|37.18|39.58|37.18|39.49|37.09|0
1654758590000|2022-06-09 07:09:50|39.53|37.13|39.58|37.18|39.58|37.18|39.49|37.09|0
1654758600000|2022-06-09 07:10:00|39.53|37.13|39.68|37.28|39.68|37.28|39.53|37.13|0
1654758610000|2022-06-09 07:10:10|39.72|37.32|39.49|37.09|39.72|37.32|39.49|37.09|0
1654758620000|2022-06-09 07:10:20|39.53|37.13|39.53|37.13|39.58|37.18|39.53|37.13|0
1654758630000|2022-06-09 07:10:30|39.49|37.09|39.49|37.09|39.49|37.09|39.44|37.04|0
1654758640000|2022-06-09 07:10:40|39.53|37.13|39.49|37.09|39.53|37.13|39.44|37.04|0
1654758650000|2022-06-09 07:10:50|39.44|37.04|39.44|37.04|39.49|37.09|39.44|37.04|0
1654758660000|2022-06-09 07:11:00|39.42|37.02|39.39|36.99|39.44|37.04|39.39|36.99|0
1654758670000|2022-06-09 07:11:10|39.44|37.04|39.53|37.13|39.53|37.13|39.44|37.04|0
1654758680000|2022-06-09 07:11:20|39.56|37.16|39.46|37.06|39.56|37.16|39.46|37.06|0
1654758690000|2022-06-09 07:11:30|39.44|37.04|39.39|36.99|39.44|37.04|39.39|36.99|0
1654758700000|2022-06-09 07:11:40|39.42|37.02|39.42|37.02|39.42|37.02|39.42|37.02|0
1654758710000|2022-06-09 07:11:50|39.39|36.99|39.39|36.99|39.39|36.99|39.39|36.99|0
1654758720000|2022-06-09 07:12:00|39.35|36.95|39.35|36.95|39.44|37.04|39.35|36.95|0
1654758730000|2022-06-09 07:12:10|39.39|36.99|39.39|36.99|39.42|37.02|39.39|36.99|0
1654758740000|2022-06-09 07:12:20|39.35|36.95|39.35|36.95|39.35|36.95|39.35|36.95|0
1654758750000|2022-06-09 07:12:30|39.3|36.9|39.16|36.76|39.3|36.9|39.16|36.76|0
1654758760000|2022-06-09 07:12:40|39.18|36.78|39.02|36.62|39.21|36.81|39.02|36.62|0
1654758770000|2022-06-09 07:12:50|39.07|36.67|39.07|36.67|39.09|36.69|39.07|36.67|0
1654758780000|2022-06-09 07:13:00|39.02|36.62|39.04|36.64|39.04|36.64|39.02|36.62|0
1654758790000|2022-06-09 07:13:10|39.02|36.62|38.97|36.57|39.02|36.62|38.93|36.53|0
1654758800000|2022-06-09 07:13:20|39|36.6|39.02|36.62|39.02|36.62|38.97|36.57|0
1654758810000|2022-06-09 07:13:30|39.07|36.67|39|36.6|39.07|36.67|39|36.6|0
1654758820000|2022-06-09 07:13:40|38.97|36.57|38.88|36.48|39.02|36.62|38.88|36.48|0
1654758830000|2022-06-09 07:13:50|38.9|36.5|38.93|36.53|38.93|36.53|38.9|36.5|0
1654758840000|2022-06-09 07:14:00|38.97|36.57|38.97|36.57|38.97|36.57|38.95|36.55|0
1654758850000|2022-06-09 07:14:10|39.02|36.62|39.02|36.62|39.02|36.62|38.97|36.57|0
1654758860000|2022-06-09 07:14:20|38.97|36.57|39.02|36.62|39.02|36.62|38.97|36.57|0
1654758870000|2022-06-09 07:14:30|38.97|36.57|38.93|36.53|38.97|36.57|38.88|36.48|0
1654758880000|2022-06-09 07:14:40|38.88|36.48|38.84|36.44|38.88|36.48|38.84|36.44|0
1654758890000|2022-06-09 07:14:50|38.88|36.48|38.84|36.44|38.88|36.48|38.84|36.44|0
1654758900000|2022-06-09 07:15:00|38.79|36.39|38.65|36.25|38.79|36.39|38.6|36.2|0
1654758910000|2022-06-09 07:15:10|38.67|36.27|38.67|36.27|38.67|36.27|38.6|36.2|0
1654758920000|2022-06-09 07:15:20|38.7|36.3|38.6|36.2|38.7|36.3|38.56|36.16|0
1654758930000|2022-06-09 07:15:30|38.56|36.16|38.65|36.25|38.65|36.25|38.56|36.16|0
1654758940000|2022-06-09 07:15:40|38.67|36.27|38.67|36.27|38.67|36.27|38.63|36.23|0
1654758950000|2022-06-09 07:15:50|38.65|36.25|38.67|36.27|38.81|36.41|38.65|36.25|0
1654758960000|2022-06-09 07:16:00|38.74|36.34|38.65|36.25|38.74|36.34|38.6|36.2|0
1654758970000|2022-06-09 07:16:10|38.6|36.2|38.6|36.2|38.65|36.25|38.6|36.2|0
1654758980000|2022-06-09 07:16:20|38.65|36.25|38.7|36.3|38.7|36.3|38.65|36.25|0
1654758990000|2022-06-09 07:16:30|38.76|36.36|38.7|36.3|38.76|36.36|38.7|36.3|0
1654759000000|2022-06-09 07:16:40|38.74|36.34|38.79|36.39|38.79|36.39|38.74|36.34|0
1654759010000|2022-06-09 07:16:50|38.74|36.34|38.79|36.39|38.79|36.39|38.74|36.34|0
1654759020000|2022-06-09 07:17:00|38.9|36.5|38.9|36.5|38.9|36.5|38.88|36.48|0
1654759030000|2022-06-09 07:17:10|38.93|36.53|38.86|36.46|38.95|36.55|38.86|36.46|0
1654759040000|2022-06-09 07:17:20|38.93|36.53|38.93|36.53|38.97|36.57|38.93|36.53|0
1654759050000|2022-06-09 07:17:30|38.88|36.48|38.93|36.53|38.93|36.53|38.88|36.48|0
1654759060000|2022-06-09 07:17:40|38.88|36.48|38.88|36.48|38.88|36.48|38.86|36.46|0
1654759070000|2022-06-09 07:17:50|38.83|36.43|38.83|36.43|38.88|36.48|38.83|36.43|0
1654759080000|2022-06-09 07:18:00|38.7|36.3|38.65|36.25|38.7|36.3|38.6|36.2|0
1654759090000|2022-06-09 07:18:10|38.51|36.11|38.56|36.16|38.6|36.2|38.51|36.11|0
1654759100000|2022-06-09 07:18:20|38.7|36.3|38.74|36.34|38.74|36.34|38.7|36.3|0
1654759110000|2022-06-09 07:18:30|38.79|36.39|38.83|36.43|38.83|36.43|38.79|36.39|0
1654759120000|2022-06-09 07:18:40|38.88|36.48|38.93|36.53|38.93|36.53|38.88|36.48|0
1654759130000|2022-06-09 07:18:50|39.11|36.71|39.11|36.71|39.11|36.71|39.11|36.71|0
1654759140000|2022-06-09 07:19:00|38.93|36.53|38.74|36.34|38.93|36.53|38.74|36.34|0
1654759150000|2022-06-09 07:19:10|38.79|36.39|38.83|36.43|38.83|36.43|38.79|36.39|0
1654759160000|2022-06-09 07:19:20|38.86|36.46|38.83|36.43|38.86|36.46|38.83|36.43|0
1654759170000|2022-06-09 07:19:30|38.79|36.39|38.79|36.39|38.83|36.43|38.79|36.39|0
1654759180000|2022-06-09 07:19:40|38.86|36.46|38.79|36.39|38.86|36.46|38.7|36.3|0
1654759190000|2022-06-09 07:19:50|38.83|36.43|38.81|36.41|38.83|36.43|38.79|36.39|0
1654759200000|2022-06-09 07:20:00|38.74|36.34|38.7|36.3|38.74|36.34|38.7|36.3|0
1654759210000|2022-06-09 07:20:10|38.74|36.34|38.83|36.43|38.83|36.43|38.74|36.34|0
1654759220000|2022-06-09 07:20:20|38.88|36.48|39.02|36.62|39.02|36.62|38.88|36.48|0
1654759230000|2022-06-09 07:20:30|38.93|36.53|38.97|36.57|38.97|36.57|38.93|36.53|0
1654759240000|2022-06-09 07:20:40|39.02|36.62|38.97|36.57|39.02|36.62|38.97|36.57|0
1654759250000|2022-06-09 07:20:50|38.93|36.53|38.9|36.5|38.93|36.53|38.79|36.39|0
1654759260000|2022-06-09 07:21:00|38.79|36.39|38.83|36.43|38.86|36.46|38.79|36.39|0
1654759270000|2022-06-09 07:21:10|38.79|36.39|38.93|36.53|38.93|36.53|38.79|36.39|0
1654759280000|2022-06-09 07:21:20|38.88|36.48|39.02|36.62|39.02|36.62|38.88|36.48|0
1654759290000|2022-06-09 07:21:30|39.06|36.66|39.06|36.66|39.11|36.71|39.06|36.66|0
1654759300000|2022-06-09 07:21:40|39.11|36.71|39.18|36.78|39.18|36.78|39.06|36.66|0
1654759310000|2022-06-09 07:21:50|39.2|36.8|39.11|36.71|39.2|36.8|39.11|36.71|0
1654759320000|2022-06-09 07:22:00|39.2|36.8|39.2|36.8|39.25|36.85|39.2|36.8|0
1654759330000|2022-06-09 07:22:10|39.16|36.76|39.2|36.8|39.25|36.85|39.16|36.76|0
1654759340000|2022-06-09 07:22:20|39.11|36.71|39.11|36.71|39.11|36.71|39.09|36.69|0
1654759350000|2022-06-09 07:22:30|39.09|36.69|39.11|36.71|39.11|36.71|39.02|36.62|0
1654759360000|2022-06-09 07:22:40|39.13|36.73|39.16|36.76|39.16|36.76|39.11|36.71|0
1654759370000|2022-06-09 07:22:50|39.11|36.71|39.3|36.9|39.3|36.9|39.11|36.71|0
1654759380000|2022-06-09 07:23:00|39.48|37.08|39.53|37.13|39.53|37.13|39.44|37.04|0
1654759390000|2022-06-09 07:23:10|39.48|37.08|39.48|37.08|39.48|37.08|39.48|37.08|0
1654759400000|2022-06-09 07:23:20|39.44|37.04|39.48|37.08|39.48|37.08|39.44|37.04|0
1654759410000|2022-06-09 07:23:30|39.6|37.2|39.58|37.18|39.62|37.22|39.58|37.18|0
1654759420000|2022-06-09 07:23:40|39.65|37.25|39.62|37.22|39.65|37.25|39.62|37.22|0
1654759430000|2022-06-09 07:23:50|39.58|37.18|39.65|37.25|39.65|37.25|39.58|37.18|0
1654759440000|2022-06-09 07:24:00|39.67|37.27|39.53|37.13|39.67|37.27|39.48|37.08|0
1654759450000|2022-06-09 07:24:10|39.48|37.08|39.48|37.08|39.48|37.08|39.48|37.08|0
1654759460000|2022-06-09 07:24:20|39.44|37.04|39.39|36.99|39.44|37.04|39.34|36.94|0
1654759470000|2022-06-09 07:24:30|39.44|37.04|39.58|37.18|39.58|37.18|39.44|37.04|0
1654759480000|2022-06-09 07:24:40|39.44|37.04|39.39|36.99|39.44|37.04|39.39|36.99|0
1654759500000|2022-06-09 07:25:00|39.44|37.04|39.25|36.85|39.44|37.04|39.25|36.85|0
1654759510000|2022-06-09 07:25:10|39.3|36.9|39.44|37.04|39.44|37.04|39.3|36.9|0
1654759520000|2022-06-09 07:25:20|39.53|37.13|39.53|37.13|39.53|37.13|39.48|37.08|0
1654759530000|2022-06-09 07:25:30|39.5|37.1|39.48|37.08|39.53|37.13|39.48|37.08|0
1654759540000|2022-06-09 07:25:40|39.44|37.04|39.41|37.01|39.48|37.08|39.41|37.01|0
1654759550000|2022-06-09 07:25:50|39.39|36.99|39.34|36.94|39.39|36.99|39.34|36.94|0
1654759560000|2022-06-09 07:26:00|39.39|36.99|39.44|37.04|39.44|37.04|39.36|36.96|0
1654759570000|2022-06-09 07:26:10|39.41|37.01|39.34|36.94|39.41|37.01|39.34|36.94|0
1654759580000|2022-06-09 07:26:20|39.3|36.9|39.2|36.8|39.3|36.9|39.2|36.8|0
1654759590000|2022-06-09 07:26:30|39.3|36.9|39.3|36.9|39.3|36.9|39.25|36.85|0
1654759600000|2022-06-09 07:26:40|39.39|36.99|39.29|36.89|39.39|36.99|39.29|36.89|0
1654759610000|2022-06-09 07:26:50|39.34|36.94|39.53|37.13|39.53|37.13|39.34|36.94|0
1654759620000|2022-06-09 07:27:00|39.58|37.18|39.39|36.99|39.58|37.18|39.39|36.99|0
1654759630000|2022-06-09 07:27:10|39.41|37.01|39.48|37.08|39.48|37.08|39.41|37.01|0
1654759640000|2022-06-09 07:27:20|39.43|37.03|39.36|36.96|39.43|37.03|39.36|36.96|0
1654759650000|2022-06-09 07:27:30|39.34|36.94|39.29|36.89|39.34|36.94|39.25|36.85|0
1654759660000|2022-06-09 07:27:40|39.39|36.99|39.39|36.99|39.39|36.99|39.34|36.94|0
1654759670000|2022-06-09 07:27:50|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1654759680000|2022-06-09 07:28:00|39.48|37.08|39.43|37.03|39.48|37.08|39.39|36.99|0
1654759690000|2022-06-09 07:28:10|39.48|37.08|39.48|37.08|39.48|37.08|39.48|37.08|0
1654759700000|2022-06-09 07:28:20|39.43|37.03|39.43|37.03|39.43|37.03|39.43|37.03|0
1654759710000|2022-06-09 07:28:30|39.39|36.99|39.43|37.03|39.48|37.08|39.39|36.99|0
1654759720000|2022-06-09 07:28:40|39.39|36.99|39.43|37.03|39.43|37.03|39.36|36.96|0
1654759730000|2022-06-09 07:28:50|39.39|36.99|39.43|37.03|39.43|37.03|39.39|36.99|0
1654759740000|2022-06-09 07:29:00|39.34|36.94|39.34|36.94|39.34|36.94|39.34|36.94|0
1654759750000|2022-06-09 07:29:10|39.39|36.99|39.39|36.99|39.39|36.99|39.34|36.94|0
1654759760000|2022-06-09 07:29:20|39.36|36.96|39.34|36.94|39.36|36.96|39.34|36.94|0
1654759770000|2022-06-09 07:29:30|39.29|36.89|39.34|36.94|39.34|36.94|39.25|36.85|0
1654759780000|2022-06-09 07:29:40|39.32|36.92|39.34|36.94|39.34|36.94|39.32|36.92|0
1654759790000|2022-06-09 07:29:50|39.39|36.99|39.39|36.99|39.43|37.03|39.39|36.99|0
1654759800000|2022-06-09 07:30:00|39.43|37.03|39.39|36.99|39.43|37.03|39.39|36.99|0
1654759810000|2022-06-09 07:30:10|39.34|36.94|39.27|36.87|39.34|36.94|39.25|36.85|0
1654759820000|2022-06-09 07:30:20|39.29|36.89|39.25|36.85|39.29|36.89|39.25|36.85|0
1654759830000|2022-06-09 07:30:30|39.27|36.87|39.25|36.85|39.27|36.87|39.25|36.85|0
1654759850000|2022-06-09 07:30:50|39.01|36.61|39.01|36.61|39.01|36.61|39.01|36.61|0
1654759860000|2022-06-09 07:31:00|38.92|36.52|38.55|36.15|38.92|36.52|38.55|36.15|0
1654759870000|2022-06-09 07:31:10|38.46|36.06|38.42|36.02|38.51|36.11|38.37|35.97|0
1654759880000|2022-06-09 07:31:20|38.44|36.04|38.46|36.06|38.51|36.11|38.44|36.04|0
1654759890000|2022-06-09 07:31:30|38.51|36.11|38.32|35.92|38.51|36.11|38.32|35.92|0
1654759900000|2022-06-09 07:31:40|38.28|35.88|38.19|35.79|38.28|35.88|38.14|35.74|0
1654759910000|2022-06-09 07:31:50|38.14|35.74|38.19|35.79|38.19|35.79|38.14|35.74|0
1654759920000|2022-06-09 07:32:00|38.14|35.74|38|35.6|38.14|35.74|38|35.6|0
1654759930000|2022-06-09 07:32:10|37.96|35.56|38.1|35.7|38.1|35.7|37.96|35.56|0
1654759940000|2022-06-09 07:32:20|38.05|35.65|38.12|35.72|38.14|35.74|38.05|35.65|0
1654759950000|2022-06-09 07:32:30|38.14|35.74|38.21|35.81|38.23|35.83|38.14|35.74|0
1654759960000|2022-06-09 07:32:40|38.1|35.7|38.07|35.67|38.12|35.72|38.07|35.67|0
1654759970000|2022-06-09 07:32:50|38.1|35.7|38.14|35.74|38.19|35.79|38.1|35.7|0
1654759980000|2022-06-09 07:33:00|37.9|35.5|38.28|35.88|38.3|35.9|37.85|35.45|0
1654759990000|2022-06-09 07:33:10|38.33|35.93|38.54|36.14|38.54|36.14|38.05|35.65|0
1654760000000|2022-06-09 07:33:20|38.59|36.19|38.56|36.16|38.59|36.19|38.56|36.16|0
1654760010000|2022-06-09 07:33:30|38.63|36.23|38.59|36.19|38.63|36.23|38.59|36.19|0
1654760020000|2022-06-09 07:33:40|38.54|36.14|38.63|36.23|38.63|36.23|38.54|36.14|0
1654760030000|2022-06-09 07:33:50|38.59|36.19|38.59|36.19|38.59|36.19|38.54|36.14|0
1654760040000|2022-06-09 07:34:00|38.54|36.14|38.45|36.05|38.54|36.14|38.45|36.05|0
1654760050000|2022-06-09 07:34:10|38.4|36|38.27|35.87|38.4|36|38.27|35.87|0
1654760060000|2022-06-09 07:34:20|38.31|35.91|38.22|35.82|38.31|35.91|38.22|35.82|0
1654760070000|2022-06-09 07:34:30|38.18|35.78|38.43|36.03|38.43|36.03|38.18|35.78|0
1654760080000|2022-06-09 07:34:40|38.45|36.05|38.52|36.12|38.52|36.12|38.45|36.05|0
1654760090000|2022-06-09 07:34:50|38.5|36.1|38.45|36.05|38.5|36.1|38.45|36.05|0
1654760100000|2022-06-09 07:35:00|38.4|36|38.5|36.1|38.5|36.1|38.4|36|0
1654760110000|2022-06-09 07:35:10|38.54|36.14|38.5|36.1|38.54|36.14|38.4|36|0
1654760120000|2022-06-09 07:35:20|38.54|36.14|38.45|36.05|38.54|36.14|38.45|36.05|0
1654760130000|2022-06-09 07:35:30|38.5|36.1|38.45|36.05|38.5|36.1|38.45|36.05|0
1654760140000|2022-06-09 07:35:40|38.47|36.07|38.36|35.96|38.47|36.07|38.36|35.96|0
1654760150000|2022-06-09 07:35:50|38.34|35.94|38.36|35.96|38.36|35.96|38.34|35.94|0
1654760160000|2022-06-09 07:36:00|38.4|36|38.4|36|38.45|36.05|38.4|36|0
1654760170000|2022-06-09 07:36:10|38.36|35.96|38.27|35.87|38.36|35.96|38.27|35.87|0
1654760180000|2022-06-09 07:36:20|38.22|35.82|38.27|35.87|38.27|35.87|38.22|35.82|0
1654760190000|2022-06-09 07:36:30|38.24|35.84|38.27|35.87|38.27|35.87|38.22|35.82|0
1654760200000|2022-06-09 07:36:40|38.36|35.96|38.4|36|38.4|36|38.31|35.91|0
1654760210000|2022-06-09 07:36:50|38.36|35.96|38.45|36.05|38.45|36.05|38.36|35.96|0
1654760220000|2022-06-09 07:37:00|38.4|36|38.36|35.96|38.4|36|38.36|35.96|0
1654760230000|2022-06-09 07:37:10|38.4|36|38.4|36|38.45|36.05|38.4|36|0
1654760240000|2022-06-09 07:37:20|38.45|36.05|38.27|35.87|38.45|36.05|38.27|35.87|0
1654760250000|2022-06-09 07:37:30|38.31|35.91|38.27|35.87|38.31|35.91|38.27|35.87|0
1654760260000|2022-06-09 07:37:40|38.29|35.89|38.27|35.87|38.31|35.91|38.27|35.87|0
1654760270000|2022-06-09 07:37:50|38.22|35.82|38.18|35.78|38.27|35.87|38.18|35.78|0
1654760280000|2022-06-09 07:38:00|38.24|35.84|38.27|35.87|38.27|35.87|38.22|35.82|0
1654760290000|2022-06-09 07:38:10|38.31|35.91|38.31|35.91|38.36|35.96|38.31|35.91|0
1654760300000|2022-06-09 07:38:20|38.36|35.96|38.45|36.05|38.45|36.05|38.31|35.91|0
1654760310000|2022-06-09 07:38:30|38.4|36|38.33|35.93|38.4|36|38.33|35.93|0
1654760320000|2022-06-09 07:38:40|38.36|35.96|38.36|35.96|38.36|35.96|38.31|35.91|0
1654760330000|2022-06-09 07:38:50|38.4|36|38.4|36|38.4|36|38.36|35.96|0
1654760340000|2022-06-09 07:39:00|38.45|36.05|38.59|36.19|38.59|36.19|38.45|36.05|0
1654760350000|2022-06-09 07:39:10|38.63|36.23|38.63|36.23|38.63|36.23|38.59|36.19|0
1654760360000|2022-06-09 07:39:20|38.59|36.19|38.59|36.19|38.59|36.19|38.59|36.19|0
1654760370000|2022-06-09 07:39:30|38.54|36.14|38.75|36.35|38.77|36.37|38.54|36.14|0
1654760380000|2022-06-09 07:39:40|38.81|36.41|38.77|36.37|38.81|36.41|38.68|36.28|0
1654760390000|2022-06-09 07:39:50|38.81|36.41|38.81|36.41|38.91|36.51|38.81|36.41|0
1654760400000|2022-06-09 07:40:00|38.91|36.51|38.91|36.51|38.91|36.51|38.91|36.51|0
1654760410000|2022-06-09 07:40:10|38.86|36.46|38.81|36.41|38.86|36.46|38.81|36.41|0
1654760420000|2022-06-09 07:40:20|38.77|36.37|38.72|36.32|38.77|36.37|38.72|36.32|0
1654760430000|2022-06-09 07:40:30|38.77|36.37|38.77|36.37|38.81|36.41|38.72|36.32|0
1654760440000|2022-06-09 07:40:40|38.68|36.28|38.63|36.23|38.68|36.28|38.63|36.23|0
1654760450000|2022-06-09 07:40:50|38.65|36.25|38.72|36.32|38.72|36.32|38.59|36.19|0
1654760460000|2022-06-09 07:41:00|38.68|36.28|38.68|36.28|38.72|36.32|38.68|36.28|0
1654760470000|2022-06-09 07:41:10|38.72|36.32|38.68|36.28|38.72|36.32|38.68|36.28|0
1654760480000|2022-06-09 07:41:20|38.72|36.32|38.86|36.46|38.86|36.46|38.72|36.32|0
1654760490000|2022-06-09 07:41:30|38.91|36.51|38.95|36.55|39|36.6|38.91|36.51|0
1654760500000|2022-06-09 07:41:40|39|36.6|39|36.6|39|36.6|39|36.6|0
1654760510000|2022-06-09 07:41:50|39.04|36.64|38.86|36.46|39.04|36.64|38.86|36.46|0
1654760520000|2022-06-09 07:42:00|38.81|36.41|38.77|36.37|38.81|36.41|38.72|36.32|0
1654760530000|2022-06-09 07:42:10|38.81|36.41|38.91|36.51|38.91|36.51|38.79|36.39|0
1654760540000|2022-06-09 07:42:20|38.86|36.46|38.84|36.44|38.86|36.46|38.84|36.44|0
1654760550000|2022-06-09 07:42:30|38.86|36.46|38.95|36.55|38.95|36.55|38.81|36.41|0
1654760560000|2022-06-09 07:42:40|38.91|36.51|38.91|36.51|38.91|36.51|38.86|36.46|0
1654760570000|2022-06-09 07:42:50|38.95|36.55|38.91|36.51|38.95|36.55|38.91|36.51|0
1654760580000|2022-06-09 07:43:00|38.95|36.55|38.95|36.55|39|36.6|38.95|36.55|0
1654760590000|2022-06-09 07:43:10|39|36.6|39|36.6|39|36.6|39|36.6|0
1654760600000|2022-06-09 07:43:20|38.95|36.55|38.95|36.55|39|36.6|38.95|36.55|0
1654760620000|2022-06-09 07:43:40|39|36.6|39|36.6|39|36.6|39|36.6|0
1654760630000|2022-06-09 07:43:50|38.95|36.55|38.95|36.55|38.95|36.55|38.95|36.55|0
1654760640000|2022-06-09 07:44:00|39|36.6|39.14|36.74|39.14|36.74|39|36.6|0
1654760650000|2022-06-09 07:44:10|39.09|36.69|39.04|36.64|39.09|36.69|39.04|36.64|0
1654760660000|2022-06-09 07:44:20|39.09|36.69|39.14|36.74|39.14|36.74|39.09|36.69|0
1654760670000|2022-06-09 07:44:30|39.09|36.69|39.14|36.74|39.14|36.74|39.09|36.69|0
1654760680000|2022-06-09 07:44:40|39.16|36.76|39.04|36.64|39.16|36.76|39.04|36.64|0
1654760700000|2022-06-09 07:45:00|39|36.6|39.04|36.64|39.04|36.64|39|36.6|0
1654760710000|2022-06-09 07:45:10|39.07|36.67|39|36.6|39.07|36.67|39|36.6|0
1654760720000|2022-06-09 07:45:20|38.95|36.55|38.95|36.55|39.09|36.69|38.95|36.55|0
1654760730000|2022-06-09 07:45:30|39|36.6|39|36.6|39.04|36.64|39|36.6|0
1654760740000|2022-06-09 07:45:40|38.95|36.55|38.95|36.55|38.95|36.55|38.95|36.55|0
1654760750000|2022-06-09 07:45:50|39|36.6|39|36.6|39|36.6|39|36.6|0
1654760760000|2022-06-09 07:46:00|38.95|36.55|39.04|36.64|39.04|36.64|38.95|36.55|0
1654760770000|2022-06-09 07:46:10|39.07|36.67|39.23|36.83|39.23|36.83|39.07|36.67|0
1654760780000|2022-06-09 07:46:20|39.41|37.01|39.37|36.97|39.41|37.01|39.37|36.97|0
1654760790000|2022-06-09 07:46:30|39.32|36.92|39.46|37.06|39.46|37.06|39.32|36.92|0
1654760800000|2022-06-09 07:46:40|39.41|37.01|39.41|37.01|39.46|37.06|39.41|37.01|0
1654760810000|2022-06-09 07:46:50|39.46|37.06|39.46|37.06|39.46|37.06|39.46|37.06|0
1654760820000|2022-06-09 07:47:00|39.41|37.01|39.41|37.01|39.46|37.06|39.41|37.01|0
1654760830000|2022-06-09 07:47:10|39.46|37.06|39.51|37.11|39.55|37.15|39.46|37.06|0
1654760840000|2022-06-09 07:47:20|39.46|37.06|39.37|36.97|39.46|37.06|39.37|36.97|0
1654760850000|2022-06-09 07:47:30|39.41|37.01|39.3|36.9|39.41|37.01|39.27|36.87|0
1654760860000|2022-06-09 07:47:40|39.27|36.87|39.32|36.92|39.32|36.92|39.23|36.83|0
1654760870000|2022-06-09 07:47:50|39.41|37.01|39.41|37.01|39.41|37.01|39.41|37.01|0
1654760880000|2022-06-09 07:48:00|39.51|37.11|39.55|37.15|39.55|37.15|39.51|37.11|0
1654760890000|2022-06-09 07:48:10|39.6|37.2|39.55|37.15|39.6|37.2|39.55|37.15|0
1654760900000|2022-06-09 07:48:20|39.51|37.11|39.51|37.11|39.51|37.11|39.51|37.11|0
1654760910000|2022-06-09 07:48:30|39.55|37.15|39.41|37.01|39.55|37.15|39.41|37.01|0
1654760930000|2022-06-09 07:48:50|39.37|36.97|39.51|37.11|39.51|37.11|39.37|36.97|0
1654760940000|2022-06-09 07:49:00|39.48|37.08|39.37|36.97|39.51|37.11|39.37|36.97|0
1654760950000|2022-06-09 07:49:10|39.32|36.92|39.32|36.92|39.32|36.92|39.32|36.92|0
1654760960000|2022-06-09 07:49:20|39.34|36.94|39.32|36.92|39.34|36.94|39.32|36.92|0
1654760970000|2022-06-09 07:49:30|39.3|36.9|39.41|37.01|39.41|37.01|39.3|36.9|0
1654760980000|2022-06-09 07:49:40|39.37|36.97|39.32|36.92|39.41|37.01|39.32|36.92|0
1654760990000|2022-06-09 07:49:50|39.27|36.87|39.32|36.92|39.32|36.92|39.27|36.87|0
1654761010000|2022-06-09 07:50:10|39.37|36.97|39.41|37.01|39.41|37.01|39.37|36.97|0
1654761020000|2022-06-09 07:50:20|39.55|37.15|39.65|37.25|39.65|37.25|39.55|37.15|0
1654761030000|2022-06-09 07:50:30|39.74|37.34|39.74|37.34|39.74|37.34|39.74|37.34|0
1654761040000|2022-06-09 07:50:40|39.69|37.29|39.79|37.39|39.79|37.39|39.69|37.29|0
1654761050000|2022-06-09 07:50:50|39.83|37.43|39.79|37.39|39.83|37.43|39.79|37.39|0
1654761060000|2022-06-09 07:51:00|39.81|37.41|39.88|37.48|39.88|37.48|39.79|37.39|0
1654761070000|2022-06-09 07:51:10|39.93|37.53|39.93|37.53|39.95|37.55|39.93|37.53|0
1654761080000|2022-06-09 07:51:20|39.97|37.57|40.02|37.62|40.02|37.62|39.97|37.57|0
1654761090000|2022-06-09 07:51:30|40.07|37.67|39.97|37.57|40.07|37.67|39.97|37.57|0
1654761100000|2022-06-09 07:51:40|39.93|37.53|40.07|37.67|40.07|37.67|39.93|37.53|0
1654761110000|2022-06-09 07:51:50|40.02|37.62|39.97|37.57|40.02|37.62|39.97|37.57|0
1654761120000|2022-06-09 07:52:00|40.02|37.62|40.07|37.67|40.16|37.76|40.02|37.62|0
1654761130000|2022-06-09 07:52:10|40.02|37.62|39.88|37.48|40.02|37.62|39.83|37.43|0
1654761140000|2022-06-09 07:52:20|39.9|37.5|39.83|37.43|39.9|37.5|39.83|37.43|0
1654761160000|2022-06-09 07:52:40|39.78|37.38|39.97|37.57|39.97|37.57|39.78|37.38|0
1654761170000|2022-06-09 07:52:50|40.04|37.64|39.97|37.57|40.04|37.64|39.97|37.57|0
1654761180000|2022-06-09 07:53:00|39.93|37.53|40.02|37.62|40.02|37.62|39.93|37.53|0
1654761190000|2022-06-09 07:53:10|40.07|37.67|40.11|37.71|40.11|37.71|40.07|37.67|0
1654761200000|2022-06-09 07:53:20|40.07|37.67|39.97|37.57|40.07|37.67|39.97|37.57|0
1654761210000|2022-06-09 07:53:30|40.02|37.62|40.02|37.62|40.02|37.62|39.97|37.57|0
1654761220000|2022-06-09 07:53:40|40.09|37.69|40.11|37.71|40.11|37.71|40.09|37.69|0
1654761230000|2022-06-09 07:53:50|40.16|37.76|40.21|37.81|40.21|37.81|40.16|37.76|0
1654761240000|2022-06-09 07:54:00|40.16|37.76|40.02|37.62|40.16|37.76|40.02|37.62|0
1654761250000|2022-06-09 07:54:10|39.93|37.53|39.92|37.52|39.93|37.53|39.92|37.52|0
1654761260000|2022-06-09 07:54:20|40.02|37.62|40.02|37.62|40.02|37.62|40.02|37.62|0
1654761270000|2022-06-09 07:54:30|39.97|37.57|40.02|37.62|40.02|37.62|39.97|37.57|0
1654761280000|2022-06-09 07:54:40|39.97|37.57|39.97|37.57|40.02|37.62|39.97|37.57|0
1654761290000|2022-06-09 07:54:50|40.02|37.62|39.97|37.57|40.02|37.62|39.97|37.57|0
1654761300000|2022-06-09 07:55:00|39.95|37.55|39.83|37.43|39.97|37.57|39.83|37.43|0
1654761310000|2022-06-09 07:55:10|39.78|37.38|39.97|37.57|39.97|37.57|39.78|37.38|0
1654761330000|2022-06-09 07:55:30|40.02|37.62|40.07|37.67|40.07|37.67|40.02|37.62|0
1654761340000|2022-06-09 07:55:40|39.97|37.57|40.02|37.62|40.02|37.62|39.97|37.57|0
1654761350000|2022-06-09 07:55:50|39.97|37.57|39.99|37.59|39.99|37.59|39.92|37.52|0
1654761360000|2022-06-09 07:56:00|39.95|37.55|40.07|37.67|40.07|37.67|39.95|37.55|0
1654761370000|2022-06-09 07:56:10|40.02|37.62|39.97|37.57|40.02|37.62|39.97|37.57|0
1654761380000|2022-06-09 07:56:20|40.02|37.62|39.97|37.57|40.02|37.62|39.97|37.57|0
1654761390000|2022-06-09 07:56:30|39.92|37.52|39.88|37.48|39.92|37.52|39.88|37.48|0
1654761400000|2022-06-09 07:56:40|39.92|37.52|39.92|37.52|40.02|37.62|39.92|37.52|0
1654761410000|2022-06-09 07:56:50|39.88|37.48|39.83|37.43|39.88|37.48|39.83|37.43|0
1654761420000|2022-06-09 07:57:00|39.78|37.38|39.76|37.36|39.78|37.38|39.76|37.36|0
1654761430000|2022-06-09 07:57:10|39.78|37.38|39.74|37.34|39.78|37.38|39.74|37.34|0
1654761440000|2022-06-09 07:57:20|39.69|37.29|39.6|37.2|39.69|37.29|39.6|37.2|0
1654761450000|2022-06-09 07:57:30|39.64|37.24|39.64|37.24|39.64|37.24|39.64|37.24|0
1654761460000|2022-06-09 07:57:40|39.6|37.2|39.74|37.34|39.74|37.34|39.6|37.2|0
1654761470000|2022-06-09 07:57:50|39.69|37.29|39.78|37.38|39.81|37.41|39.69|37.29|0
1654761480000|2022-06-09 07:58:00|39.76|37.36|39.71|37.31|39.76|37.36|39.71|37.31|0
1654761490000|2022-06-09 07:58:10|39.83|37.43|39.83|37.43|39.83|37.43|39.83|37.43|0
1654761500000|2022-06-09 07:58:20|39.78|37.38|39.88|37.48|39.88|37.48|39.78|37.38|0
1654761510000|2022-06-09 07:58:30|39.85|37.45|39.83|37.43|39.85|37.45|39.83|37.43|0
1654761520000|2022-06-09 07:58:40|39.85|37.45|40.02|37.62|40.02|37.62|39.85|37.45|0
1654761530000|2022-06-09 07:58:50|39.97|37.57|39.83|37.43|39.97|37.57|39.83|37.43|0
1654761540000|2022-06-09 07:59:00|39.88|37.48|39.88|37.48|39.92|37.52|39.88|37.48|0
1654761550000|2022-06-09 07:59:10|39.83|37.43|39.78|37.38|39.83|37.43|39.78|37.38|0
1654761560000|2022-06-09 07:59:20|39.74|37.34|39.78|37.38|39.78|37.38|39.69|37.29|0
1654761570000|2022-06-09 07:59:30|39.74|37.34|39.78|37.38|39.83|37.43|39.74|37.34|0
1654761580000|2022-06-09 07:59:40|39.88|37.48|39.83|37.43|39.88|37.48|39.83|37.43|0
1654761590000|2022-06-09 07:59:50|39.78|37.38|39.92|37.52|39.92|37.52|39.78|37.38|0
1654761600000|2022-06-09 08:00:00|39.74|37.34|39.64|37.24|39.74|37.34|39.64|37.24|0
1654761610000|2022-06-09 08:00:10|39.69|37.29|39.74|37.34|39.74|37.34|39.69|37.29|0
1654761630000|2022-06-09 08:00:30|39.69|37.29|39.64|37.24|39.69|37.29|39.64|37.24|0
1654761640000|2022-06-09 08:00:40|39.59|37.19|39.55|37.15|39.59|37.19|39.55|37.15|0
1654761650000|2022-06-09 08:00:50|39.59|37.19|39.59|37.19|39.59|37.19|39.59|37.19|0
1654761660000|2022-06-09 08:01:00|39.64|37.24|39.73|37.33|39.73|37.33|39.64|37.24|0
1654761670000|2022-06-09 08:01:10|39.78|37.38|39.73|37.33|39.83|37.43|39.73|37.33|0
1654761680000|2022-06-09 08:01:20|39.88|37.48|39.83|37.43|39.88|37.48|39.78|37.38|0
1654761690000|2022-06-09 08:01:30|39.73|37.33|39.83|37.43|39.85|37.45|39.73|37.33|0
1654761700000|2022-06-09 08:01:40|39.78|37.38|39.88|37.48|39.88|37.48|39.78|37.38|0
1654761710000|2022-06-09 08:01:50|39.83|37.43|39.78|37.38|39.83|37.43|39.78|37.38|0
1654761720000|2022-06-09 08:02:00|39.83|37.43|39.83|37.43|39.85|37.45|39.83|37.43|0
1654761730000|2022-06-09 08:02:10|39.78|37.38|39.73|37.33|39.78|37.38|39.73|37.33|0
1654761740000|2022-06-09 08:02:20|39.69|37.29|39.59|37.19|39.69|37.29|39.59|37.19|0
1654761750000|2022-06-09 08:02:30|39.64|37.24|39.76|37.36|39.76|37.36|39.64|37.24|0
1654761760000|2022-06-09 08:02:40|39.78|37.38|39.83|37.43|39.83|37.43|39.78|37.38|0
1654761780000|2022-06-09 08:03:00|39.8|37.4|39.69|37.29|39.8|37.4|39.69|37.29|0
1654761790000|2022-06-09 08:03:10|39.64|37.24|39.55|37.15|39.64|37.24|39.5|37.1|0
1654761800000|2022-06-09 08:03:20|39.5|37.1|39.45|37.05|39.5|37.1|39.45|37.05|0
1654761810000|2022-06-09 08:03:30|39.5|37.1|39.31|36.91|39.5|37.1|39.31|36.91|0
1654761820000|2022-06-09 08:03:40|39.22|36.82|39.41|37.01|39.41|37.01|39.22|36.82|0
1654761830000|2022-06-09 08:03:50|39.36|36.96|39.41|37.01|39.41|37.01|39.36|36.96|0
1654761840000|2022-06-09 08:04:00|39.45|37.05|39.45|37.05|39.45|37.05|39.45|37.05|0
1654761850000|2022-06-09 08:04:10|39.55|37.15|39.52|37.12|39.55|37.15|39.52|37.12|0
1654761860000|2022-06-09 08:04:20|39.45|37.05|39.64|37.24|39.64|37.24|39.45|37.05|0
1654761870000|2022-06-09 08:04:30|39.59|37.19|39.62|37.22|39.62|37.22|39.57|37.17|0
1654761880000|2022-06-09 08:04:40|39.64|37.24|39.5|37.1|39.64|37.24|39.5|37.1|0
1654761890000|2022-06-09 08:04:50|39.45|37.05|39.55|37.15|39.55|37.15|39.41|37.01|0
1654761900000|2022-06-09 08:05:00|39.5|37.1|39.5|37.1|39.55|37.15|39.5|37.1|0
1654761910000|2022-06-09 08:05:10|39.55|37.15|39.55|37.15|39.55|37.15|39.55|37.15|0
1654761920000|2022-06-09 08:05:20|39.59|37.19|39.55|37.15|39.59|37.19|39.55|37.15|0
1654761930000|2022-06-09 08:05:30|39.5|37.1|39.36|36.96|39.52|37.12|39.36|36.96|0
1654761940000|2022-06-09 08:05:40|39.31|36.91|39.31|36.91|39.31|36.91|39.31|36.91|0
1654761950000|2022-06-09 08:05:50|39.27|36.87|39.22|36.82|39.27|36.87|39.2|36.8|0
1654761960000|2022-06-09 08:06:00|39.24|36.84|39.17|36.77|39.24|36.84|39.17|36.77|0
1654761970000|2022-06-09 08:06:10|39.08|36.68|39.04|36.64|39.08|36.68|39.04|36.64|0
1654761980000|2022-06-09 08:06:20|39.13|36.73|39.13|36.73|39.13|36.73|39.04|36.64|0
1654761990000|2022-06-09 08:06:30|39.17|36.77|39.22|36.82|39.22|36.82|39.17|36.77|0
1654762000000|2022-06-09 08:06:40|39.27|36.87|39.2|36.8|39.27|36.87|39.2|36.8|0
1654762010000|2022-06-09 08:06:50|39.17|36.77|39.13|36.73|39.17|36.77|39.13|36.73|0
1654762020000|2022-06-09 08:07:00|39.08|36.68|39.04|36.64|39.08|36.68|39.04|36.64|0
1654762030000|2022-06-09 08:07:10|39.08|36.68|39.08|36.68|39.13|36.73|39.08|36.68|0
1654762040000|2022-06-09 08:07:20|38.99|36.59|38.99|36.59|38.99|36.59|38.99|36.59|0
1654762050000|2022-06-09 08:07:30|38.94|36.54|38.94|36.54|38.99|36.59|38.94|36.54|0
1654762060000|2022-06-09 08:07:40|38.85|36.45|38.85|36.45|38.85|36.45|38.83|36.43|0
1654762070000|2022-06-09 08:07:50|38.9|36.5|38.85|36.45|38.9|36.5|38.85|36.45|0
1654762080000|2022-06-09 08:08:00|38.8|36.4|38.8|36.4|38.8|36.4|38.8|36.4|0
1654762090000|2022-06-09 08:08:10|38.85|36.45|38.9|36.5|38.9|36.5|38.85|36.45|0
1654762100000|2022-06-09 08:08:20|38.85|36.45|38.85|36.45|38.85|36.45|38.85|36.45|0
1654762110000|2022-06-09 08:08:30|38.9|36.5|38.8|36.4|38.9|36.5|38.8|36.4|0
1654762120000|2022-06-09 08:08:40|38.71|36.31|38.76|36.36|38.78|36.38|38.71|36.31|0
1654762130000|2022-06-09 08:08:50|38.71|36.31|38.71|36.31|38.71|36.31|38.71|36.31|0
1654762140000|2022-06-09 08:09:00|38.69|36.29|38.71|36.31|38.71|36.31|38.69|36.29|0
1654762150000|2022-06-09 08:09:10|38.83|36.43|38.8|36.4|38.83|36.43|38.8|36.4|0
1654762160000|2022-06-09 08:09:20|38.76|36.36|38.8|36.4|38.8|36.4|38.76|36.36|0
1654762170000|2022-06-09 08:09:30|38.85|36.45|38.94|36.54|38.94|36.54|38.85|36.45|0
1654762180000|2022-06-09 08:09:40|38.99|36.59|39.08|36.68|39.08|36.68|38.99|36.59|0
1654762190000|2022-06-09 08:09:50|39.03|36.63|39.17|36.77|39.17|36.77|39.03|36.63|0
1654762200000|2022-06-09 08:10:00|39.13|36.73|39.22|36.82|39.22|36.82|39.13|36.73|0
1654762210000|2022-06-09 08:10:10|39.24|36.84|39.27|36.87|39.27|36.87|39.24|36.84|0
1654762220000|2022-06-09 08:10:20|39.31|36.91|39.31|36.91|39.31|36.91|39.31|36.91|0
1654762230000|2022-06-09 08:10:30|39.27|36.87|39.22|36.82|39.27|36.87|39.22|36.82|0
1654762240000|2022-06-09 08:10:40|39.17|36.77|39.17|36.77|39.22|36.82|39.17|36.77|0
1654762250000|2022-06-09 08:10:50|39.22|36.82|39.17|36.77|39.22|36.82|39.17|36.77|0
1654762260000|2022-06-09 08:11:00|39.22|36.82|39.22|36.82|39.27|36.87|39.22|36.82|0
1654762270000|2022-06-09 08:11:10|39.17|36.77|39.19|36.79|39.22|36.82|39.17|36.77|0
1654762280000|2022-06-09 08:11:20|39.22|36.82|39.27|36.87|39.27|36.87|39.22|36.82|0
1654762300000|2022-06-09 08:11:40|39.17|36.77|39.17|36.77|39.17|36.77|39.17|36.77|0
1654762310000|2022-06-09 08:11:50|39.22|36.82|39.17|36.77|39.22|36.82|39.17|36.77|0
1654762320000|2022-06-09 08:12:00|39.22|36.82|39.26|36.86|39.26|36.86|39.22|36.82|0
1654762330000|2022-06-09 08:12:10|39.31|36.91|39.26|36.86|39.31|36.91|39.26|36.86|0
1654762340000|2022-06-09 08:12:20|39.22|36.82|39.13|36.73|39.22|36.82|39.13|36.73|0
1654762350000|2022-06-09 08:12:30|39.08|36.68|39.13|36.73|39.13|36.73|39.08|36.68|0
1654762360000|2022-06-09 08:12:40|39.08|36.68|39.08|36.68|39.08|36.68|39.08|36.68|0
1654762370000|2022-06-09 08:12:50|39.13|36.73|39.13|36.73|39.13|36.73|39.13|36.73|0
1654762380000|2022-06-09 08:13:00|39.1|36.7|39.03|36.63|39.1|36.7|39.03|36.63|0
1654762390000|2022-06-09 08:13:10|38.99|36.59|38.94|36.54|38.99|36.59|38.94|36.54|0
1654762400000|2022-06-09 08:13:20|38.99|36.59|38.99|36.59|39.03|36.63|38.99|36.59|0
1654762410000|2022-06-09 08:13:30|38.94|36.54|38.94|36.54|38.94|36.54|38.94|36.54|0
1654762420000|2022-06-09 08:13:40|38.89|36.49|38.89|36.49|38.89|36.49|38.89|36.49|0
1654762430000|2022-06-09 08:13:50|38.85|36.45|38.89|36.49|38.89|36.49|38.85|36.45|0
1654762440000|2022-06-09 08:14:00|38.85|36.45|38.89|36.49|38.99|36.59|38.85|36.45|0
1654762450000|2022-06-09 08:14:10|38.94|36.54|38.99|36.59|38.99|36.59|38.94|36.54|0
1654762460000|2022-06-09 08:14:20|38.94|36.54|38.96|36.56|38.99|36.59|38.94|36.54|0
1654762470000|2022-06-09 08:14:30|39.03|36.63|38.99|36.59|39.03|36.63|38.99|36.59|0
1654762490000|2022-06-09 08:14:50|39.03|36.63|39.12|36.72|39.12|36.72|39.03|36.63|0
1654762500000|2022-06-09 08:15:00|39.1|36.7|39.1|36.7|39.1|36.7|39.1|36.7|0
1654762510000|2022-06-09 08:15:10|39.12|36.72|39.33|36.93|39.33|36.93|39.12|36.72|0
1654762520000|2022-06-09 08:15:20|39.26|36.86|39.31|36.91|39.31|36.91|39.26|36.86|0
1654762530000|2022-06-09 08:15:30|39.26|36.86|39.22|36.82|39.26|36.86|39.22|36.82|0
1654762540000|2022-06-09 08:15:40|39.26|36.86|39.22|36.82|39.26|36.86|39.22|36.82|0
1654762550000|2022-06-09 08:15:50|39.12|36.72|39.15|36.75|39.15|36.75|39.12|36.72|0
1654762560000|2022-06-09 08:16:00|39.17|36.77|39.12|36.72|39.17|36.77|39.12|36.72|0
1654762570000|2022-06-09 08:16:10|39.17|36.77|39.24|36.84|39.24|36.84|39.17|36.77|0
1654762580000|2022-06-09 08:16:20|39.26|36.86|39.26|36.86|39.26|36.86|39.22|36.82|0
1654762590000|2022-06-09 08:16:30|39.31|36.91|39.31|36.91|39.31|36.91|39.31|36.91|0
1654762620000|2022-06-09 08:17:00|39.26|36.86|39.26|36.86|39.31|36.91|39.26|36.86|0
1654762630000|2022-06-09 08:17:10|39.31|36.91|39.29|36.89|39.31|36.91|39.26|36.86|0
1654762640000|2022-06-09 08:17:20|39.26|36.86|39.31|36.91|39.36|36.96|39.26|36.86|0
1654762650000|2022-06-09 08:17:30|39.33|36.93|39.36|36.96|39.36|36.96|39.33|36.93|0
1654762660000|2022-06-09 08:17:40|39.31|36.91|39.22|36.82|39.31|36.91|39.22|36.82|0
1654762670000|2022-06-09 08:17:50|39.26|36.86|39.36|36.96|39.36|36.96|39.26|36.86|0
1654762680000|2022-06-09 08:18:00|39.31|36.91|39.4|37|39.4|37|39.31|36.91|0
1654762690000|2022-06-09 08:18:10|39.36|36.96|39.36|36.96|39.36|36.96|39.36|36.96|0
1654762700000|2022-06-09 08:18:20|39.31|36.91|39.36|36.96|39.36|36.96|39.31|36.91|0
1654762710000|2022-06-09 08:18:30|39.31|36.91|39.31|36.91|39.31|36.91|39.31|36.91|0
1654762720000|2022-06-09 08:18:40|39.33|36.93|39.45|37.05|39.45|37.05|39.31|36.91|0
1654762730000|2022-06-09 08:18:50|39.4|37|39.4|37|39.4|37|39.36|36.96|0
1654762740000|2022-06-09 08:19:00|39.36|36.96|39.4|37|39.4|37|39.36|36.96|0
1654762750000|2022-06-09 08:19:10|39.42|37.02|39.4|37|39.45|37.05|39.4|37|0
1654762760000|2022-06-09 08:19:20|39.38|36.98|39.4|37|39.4|37|39.38|36.98|0
1654762770000|2022-06-09 08:19:30|39.38|36.98|39.33|36.93|39.38|36.98|39.33|36.93|0
1654762780000|2022-06-09 08:19:40|39.26|36.86|39.26|36.86|39.26|36.86|39.22|36.82|0
1654762790000|2022-06-09 08:19:50|39.31|36.91|39.31|36.91|39.31|36.91|39.26|36.86|0
1654762800000|2022-06-09 08:20:00|39.28|36.88|39.33|36.93|39.33|36.93|39.28|36.88|0
1654762810000|2022-06-09 08:20:10|39.4|37|39.45|37.05|39.47|37.07|39.4|37|0
1654762820000|2022-06-09 08:20:20|39.49|37.09|39.59|37.19|39.59|37.19|39.49|37.09|0
1654762830000|2022-06-09 08:20:30|39.54|37.14|39.42|37.02|39.54|37.14|39.42|37.02|0
1654762840000|2022-06-09 08:20:40|39.45|37.05|39.4|37|39.45|37.05|39.4|37|0
1654762850000|2022-06-09 08:20:50|39.35|36.95|39.35|36.95|39.35|36.95|39.35|36.95|0
1654762860000|2022-06-09 08:21:00|39.31|36.91|39.28|36.88|39.33|36.93|39.28|36.88|0
1654762870000|2022-06-09 08:21:10|39.31|36.91|39.26|36.86|39.31|36.91|39.26|36.86|0
1654762880000|2022-06-09 08:21:20|39.22|36.82|39.12|36.72|39.22|36.82|39.12|36.72|0
1654762890000|2022-06-09 08:21:30|39.08|36.68|39.03|36.63|39.08|36.68|39.03|36.63|0
1654762900000|2022-06-09 08:21:40|38.98|36.58|38.98|36.58|38.98|36.58|38.98|36.58|0
1654762910000|2022-06-09 08:21:50|39.03|36.63|39.03|36.63|39.08|36.68|39.03|36.63|0
1654762920000|2022-06-09 08:22:00|38.98|36.58|39.17|36.77|39.17|36.77|38.98|36.58|0
1654762930000|2022-06-09 08:22:10|39.12|36.72|39.21|36.81|39.21|36.81|39.12|36.72|0
1654762940000|2022-06-09 08:22:20|39.31|36.91|39.31|36.91|39.31|36.91|39.28|36.88|0
1654762950000|2022-06-09 08:22:30|39.35|36.95|39.33|36.93|39.35|36.95|39.33|36.93|0
1654762960000|2022-06-09 08:22:40|39.31|36.91|39.31|36.91|39.35|36.95|39.31|36.91|0
1654762970000|2022-06-09 08:22:50|39.21|36.81|39.21|36.81|39.21|36.81|39.21|36.81|0
1654762980000|2022-06-09 08:23:00|39.17|36.77|39.19|36.79|39.19|36.79|39.17|36.77|0
1654762990000|2022-06-09 08:23:10|39.21|36.81|39.26|36.86|39.31|36.91|39.21|36.81|0
1654763000000|2022-06-09 08:23:20|39.35|36.95|39.4|37|39.4|37|39.35|36.95|0
1654763010000|2022-06-09 08:23:30|39.45|37.05|39.49|37.09|39.49|37.09|39.45|37.05|0
1654763020000|2022-06-09 08:23:40|39.54|37.14|39.54|37.14|39.54|37.14|39.54|37.14|0
1654763030000|2022-06-09 08:23:50|39.59|37.19|39.59|37.19|39.63|37.23|39.59|37.19|0
1654763040000|2022-06-09 08:24:00|39.63|37.23|39.63|37.23|39.63|37.23|39.63|37.23|0
1654763050000|2022-06-09 08:24:10|39.68|37.28|39.63|37.23|39.68|37.28|39.63|37.23|0
1654763060000|2022-06-09 08:24:20|39.68|37.28|39.59|37.19|39.68|37.28|39.59|37.19|0
1654763070000|2022-06-09 08:24:30|39.54|37.14|39.59|37.19|39.59|37.19|39.49|37.09|0
1654763080000|2022-06-09 08:24:40|39.63|37.23|39.63|37.23|39.63|37.23|39.63|37.23|0
1654763100000|2022-06-09 08:25:00|39.59|37.19|39.54|37.14|39.59|37.19|39.51|37.11|0
1654763110000|2022-06-09 08:25:10|39.59|37.19|39.61|37.21|39.61|37.21|39.59|37.19|0
1654763120000|2022-06-09 08:25:20|39.59|37.19|39.54|37.14|39.59|37.19|39.51|37.11|0
1654763130000|2022-06-09 08:25:30|39.51|37.11|39.45|37.05|39.51|37.11|39.45|37.05|0
1654763140000|2022-06-09 08:25:40|39.49|37.09|39.49|37.09|39.54|37.14|39.49|37.09|0
1654763150000|2022-06-09 08:25:50|39.54|37.14|39.54|37.14|39.54|37.14|39.54|37.14|0
1654763160000|2022-06-09 08:26:00|39.59|37.19|39.63|37.23|39.63|37.23|39.59|37.19|0
1654763170000|2022-06-09 08:26:10|39.68|37.28|39.59|37.19|39.68|37.28|39.59|37.19|0
1654763180000|2022-06-09 08:26:20|39.54|37.14|39.49|37.09|39.54|37.14|39.49|37.09|0
1654763190000|2022-06-09 08:26:30|39.54|37.14|39.49|37.09|39.59|37.19|39.49|37.09|0
1654763200000|2022-06-09 08:26:40|39.45|37.05|39.45|37.05|39.45|37.05|39.45|37.05|0
1654763220000|2022-06-09 08:27:00|39.47|37.07|39.49|37.09|39.54|37.14|39.45|37.05|0
1654763230000|2022-06-09 08:27:10|39.54|37.14|39.49|37.09|39.54|37.14|39.49|37.09|0
1654763240000|2022-06-09 08:27:20|39.45|37.05|39.45|37.05|39.45|37.05|39.45|37.05|0
1654763250000|2022-06-09 08:27:30|39.54|37.14|39.63|37.23|39.63|37.23|39.54|37.14|0
1654763260000|2022-06-09 08:27:40|39.68|37.28|39.73|37.33|39.73|37.33|39.68|37.28|0
1654763270000|2022-06-09 08:27:50|39.63|37.23|39.72|37.32|39.72|37.32|39.63|37.23|0
1654763290000|2022-06-09 08:28:10|39.7|37.3|39.72|37.32|39.72|37.32|39.7|37.3|0
1654763300000|2022-06-09 08:28:20|39.68|37.28|39.68|37.28|39.72|37.32|39.68|37.28|0
1654763310000|2022-06-09 08:28:30|39.77|37.37|39.75|37.35|39.77|37.37|39.75|37.35|0
1654763320000|2022-06-09 08:28:40|39.68|37.28|39.63|37.23|39.68|37.28|39.63|37.23|0
1654763330000|2022-06-09 08:28:50|39.72|37.32|39.68|37.28|39.77|37.37|39.68|37.28|0
1654763340000|2022-06-09 08:29:00|39.65|37.25|39.63|37.23|39.65|37.25|39.58|37.18|0
1654763350000|2022-06-09 08:29:10|39.68|37.28|39.68|37.28|39.68|37.28|39.68|37.28|0
1654763360000|2022-06-09 08:29:20|39.65|37.25|39.63|37.23|39.65|37.25|39.63|37.23|0
1654763380000|2022-06-09 08:29:40|39.65|37.25|39.77|37.37|39.77|37.37|39.65|37.25|0
1654763390000|2022-06-09 08:29:50|39.72|37.32|39.72|37.32|39.77|37.37|39.72|37.32|0
1654763400000|2022-06-09 08:30:00|39.68|37.28|39.75|37.35|39.75|37.35|39.68|37.28|0
1654763410000|2022-06-09 08:30:10|39.77|37.37|39.72|37.32|39.77|37.37|39.72|37.32|0
1654763420000|2022-06-09 08:30:20|39.7|37.3|39.7|37.3|39.7|37.3|39.7|37.3|0
1654763430000|2022-06-09 08:30:30|39.72|37.32|39.82|37.42|39.82|37.42|39.72|37.32|0
1654763440000|2022-06-09 08:30:40|39.86|37.46|39.86|37.46|39.86|37.46|39.86|37.46|0
1654763460000|2022-06-09 08:31:00|39.91|37.51|39.86|37.46|39.91|37.51|39.86|37.46|0
1654763470000|2022-06-09 08:31:10|39.91|37.51|39.96|37.56|39.96|37.56|39.91|37.51|0
1654763480000|2022-06-09 08:31:20|39.89|37.49|39.82|37.42|39.89|37.49|39.82|37.42|0
1654763490000|2022-06-09 08:31:30|39.86|37.46|39.82|37.42|39.86|37.46|39.82|37.42|0
1654763500000|2022-06-09 08:31:40|39.86|37.46|39.86|37.46|39.86|37.46|39.82|37.42|0
1654763510000|2022-06-09 08:31:50|39.91|37.51|39.96|37.56|39.96|37.56|39.91|37.51|0
1654763520000|2022-06-09 08:32:00|40.01|37.61|40.05|37.65|40.05|37.65|40.01|37.61|0
1654763530000|2022-06-09 08:32:10|40.1|37.7|40.19|37.79|40.19|37.79|40.1|37.7|0
1654763540000|2022-06-09 08:32:20|40.1|37.7|40.12|37.72|40.12|37.72|40.05|37.65|0
1654763550000|2022-06-09 08:32:30|40.15|37.75|40.19|37.79|40.19|37.79|40.12|37.72|0
1654763560000|2022-06-09 08:32:40|40.15|37.75|40.1|37.7|40.15|37.75|40.1|37.7|0
1654763570000|2022-06-09 08:32:50|40.05|37.65|40|37.6|40.1|37.7|40|37.6|0
1654763580000|2022-06-09 08:33:00|40.1|37.7|40|37.6|40.1|37.7|40|37.6|0
1654763590000|2022-06-09 08:33:10|40.05|37.65|40.05|37.65|40.05|37.65|40.03|37.63|0
1654763600000|2022-06-09 08:33:20|40.1|37.7|40.1|37.7|40.1|37.7|40.1|37.7|0
1654763610000|2022-06-09 08:33:30|40.15|37.75|40.24|37.84|40.24|37.84|40.15|37.75|0
1654763620000|2022-06-09 08:33:40|40.29|37.89|40.24|37.84|40.29|37.89|40.24|37.84|0
1654763630000|2022-06-09 08:33:50|40.29|37.89|41.01|38.61|41.01|38.61|40.29|37.89|0
1654763650000|2022-06-09 08:34:10|40.99|38.59|40.57|38.17|41.11|38.71|40.57|38.17|0
1654763660000|2022-06-09 08:34:20|40.62|38.22|40.57|38.17|40.64|38.24|40.57|38.17|0
1654763670000|2022-06-09 08:34:30|40.59|38.19|40.67|38.27|40.67|38.27|40.59|38.19|0
1654763680000|2022-06-09 08:34:40|40.62|38.22|40.64|38.24|40.67|38.27|40.62|38.22|0
1654763690000|2022-06-09 08:34:50|40.62|38.22|40.67|38.27|40.67|38.27|40.62|38.22|0
1654763700000|2022-06-09 08:35:00|40.62|38.22|40.71|38.31|40.71|38.31|40.62|38.22|0
1654763710000|2022-06-09 08:35:10|40.74|38.34|40.81|38.41|40.81|38.41|40.74|38.34|0
1654763720000|2022-06-09 08:35:20|40.76|38.36|40.81|38.41|40.81|38.41|40.76|38.36|0
1654763730000|2022-06-09 08:35:30|40.86|38.46|40.76|38.36|40.86|38.46|40.76|38.36|0
1654763740000|2022-06-09 08:35:40|40.78|38.38|40.74|38.34|40.78|38.38|40.74|38.34|0
1654763750000|2022-06-09 08:35:50|40.76|38.36|40.86|38.46|40.86|38.46|40.76|38.36|0
1654763760000|2022-06-09 08:36:00|40.81|38.41|40.86|38.46|40.9|38.5|40.81|38.41|0
1654763770000|2022-06-09 08:36:10|40.88|38.48|40.78|38.38|40.88|38.48|40.78|38.38|0
1654763780000|2022-06-09 08:36:20|40.76|38.36|40.95|38.55|40.95|38.55|40.76|38.36|0
1654763790000|2022-06-09 08:36:30|40.9|38.5|40.95|38.55|40.95|38.55|40.9|38.5|0
1654763800000|2022-06-09 08:36:40|40.97|38.57|41|38.6|41|38.6|40.97|38.57|0
1654763810000|2022-06-09 08:36:50|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1654763820000|2022-06-09 08:37:00|41.09|38.69|41.09|38.69|41.09|38.69|41.05|38.65|0
1654763830000|2022-06-09 08:37:10|41.14|38.74|41.14|38.74|41.19|38.79|41.14|38.74|0
1654763840000|2022-06-09 08:37:20|41.19|38.79|41.19|38.79|41.19|38.79|41.14|38.74|0
1654763850000|2022-06-09 08:37:30|41.17|38.77|41.09|38.69|41.17|38.77|41.09|38.69|0
1654763860000|2022-06-09 08:37:40|41.14|38.74|41.14|38.74|41.14|38.74|41.14|38.74|0
1654763870000|2022-06-09 08:37:50|41.29|38.89|41.29|38.89|41.29|38.89|41.24|38.84|0
1654763880000|2022-06-09 08:38:00|41.19|38.79|41.24|38.84|41.24|38.84|41.19|38.79|0
1654763890000|2022-06-09 08:38:10|41.09|38.69|41.12|38.72|41.12|38.72|41.09|38.69|0
1654763900000|2022-06-09 08:38:20|41.14|38.74|41.09|38.69|41.14|38.74|41.09|38.69|0
1654763910000|2022-06-09 08:38:30|41|38.6|40.95|38.55|41|38.6|40.95|38.55|0
1654763920000|2022-06-09 08:38:40|40.93|38.53|40.95|38.55|40.95|38.55|40.85|38.45|0
1654763930000|2022-06-09 08:38:50|41|38.6|41|38.6|41|38.6|41|38.6|0
1654763940000|2022-06-09 08:39:00|40.95|38.55|40.95|38.55|40.95|38.55|40.93|38.53|0
1654763950000|2022-06-09 08:39:10|40.93|38.53|40.9|38.5|40.95|38.55|40.9|38.5|0
1654763960000|2022-06-09 08:39:20|40.88|38.48|40.9|38.5|40.9|38.5|40.88|38.48|0
1654763970000|2022-06-09 08:39:30|40.88|38.48|40.81|38.41|40.88|38.48|40.81|38.41|0
1654763980000|2022-06-09 08:39:40|40.85|38.45|40.76|38.36|40.85|38.45|40.76|38.36|0
1654763990000|2022-06-09 08:39:50|40.81|38.41|40.76|38.36|40.81|38.41|40.76|38.36|0
1654764000000|2022-06-09 08:40:00|40.78|38.38|40.83|38.43|40.83|38.43|40.78|38.38|0
1654764010000|2022-06-09 08:40:10|40.85|38.45|40.85|38.45|40.85|38.45|40.83|38.43|0
1654764030000|2022-06-09 08:40:30|40.88|38.48|40.88|38.48|40.88|38.48|40.88|38.48|0
1654764040000|2022-06-09 08:40:40|40.85|38.45|40.85|38.45|40.85|38.45|40.85|38.45|0
1654764060000|2022-06-09 08:41:00|40.83|38.43|40.81|38.41|40.83|38.43|40.81|38.41|0
1654764070000|2022-06-09 08:41:10|40.76|38.36|40.76|38.36|40.76|38.36|40.76|38.36|0
1654764080000|2022-06-09 08:41:20|40.81|38.41|40.76|38.36|40.81|38.41|40.76|38.36|0
1654764090000|2022-06-09 08:41:30|40.81|38.41|40.81|38.41|40.81|38.41|40.78|38.38|0
1654764100000|2022-06-09 08:41:40|40.85|38.45|40.81|38.41|40.85|38.45|40.76|38.36|0
1654764110000|2022-06-09 08:41:50|40.85|38.45|40.81|38.41|40.85|38.45|40.81|38.41|0
1654764130000|2022-06-09 08:42:10|40.76|38.36|40.71|38.31|40.76|38.36|40.71|38.31|0
1654764140000|2022-06-09 08:42:20|40.73|38.33|40.66|38.26|40.73|38.33|40.66|38.26|0
1654764150000|2022-06-09 08:42:30|40.71|38.31|40.76|38.36|40.76|38.36|40.71|38.31|0
1654764160000|2022-06-09 08:42:40|40.81|38.41|40.85|38.45|40.85|38.45|40.81|38.41|0
1654764170000|2022-06-09 08:42:50|40.81|38.41|40.81|38.41|40.81|38.41|40.76|38.36|0
1654764180000|2022-06-09 08:43:00|40.85|38.45|40.85|38.45|40.85|38.45|40.85|38.45|0
1654764190000|2022-06-09 08:43:10|40.83|38.43|40.73|38.33|40.83|38.43|40.73|38.33|0
1654764200000|2022-06-09 08:43:20|40.76|38.36|40.76|38.36|40.76|38.36|40.76|38.36|0
1654764210000|2022-06-09 08:43:30|40.81|38.41|40.85|38.45|40.85|38.45|40.81|38.41|0
1654764220000|2022-06-09 08:43:40|40.88|38.48|40.95|38.55|40.95|38.55|40.88|38.48|0
1654764230000|2022-06-09 08:43:50|40.9|38.5|40.92|38.52|40.95|38.55|40.9|38.5|0
1654764240000|2022-06-09 08:44:00|40.95|38.55|41.04|38.64|41.04|38.64|40.95|38.55|0
1654764250000|2022-06-09 08:44:10|41|38.6|40.95|38.55|41|38.6|40.95|38.55|0
1654764260000|2022-06-09 08:44:20|40.85|38.45|40.85|38.45|40.85|38.45|40.83|38.43|0
1654764270000|2022-06-09 08:44:30|40.9|38.5|40.85|38.45|40.9|38.5|40.85|38.45|0
1654764280000|2022-06-09 08:44:40|40.9|38.5|40.9|38.5|40.9|38.5|40.9|38.5|0
1654764290000|2022-06-09 08:44:50|40.92|38.52|40.8|38.4|40.92|38.52|40.8|38.4|0
1654764300000|2022-06-09 08:45:00|40.85|38.45|40.85|38.45|40.88|38.48|40.85|38.45|0
1654764310000|2022-06-09 08:45:10|40.9|38.5|40.9|38.5|40.9|38.5|40.9|38.5|0
1654764320000|2022-06-09 08:45:20|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1654764330000|2022-06-09 08:45:30|40.97|38.57|41.04|38.64|41.04|38.64|40.97|38.57|0
1654764340000|2022-06-09 08:45:40|41|38.6|41|38.6|41|38.6|40.97|38.57|0
1654764350000|2022-06-09 08:45:50|40.97|38.57|41|38.6|41|38.6|40.97|38.57|0
1654764370000|2022-06-09 08:46:10|41.04|38.64|41.04|38.64|41.04|38.64|41.04|38.64|0
1654764380000|2022-06-09 08:46:20|41|38.6|41.04|38.64|41.04|38.64|41|38.6|0
1654764390000|2022-06-09 08:46:30|41.09|38.69|41.14|38.74|41.14|38.74|41.09|38.69|0
1654764400000|2022-06-09 08:46:40|41.09|38.69|41.07|38.67|41.09|38.69|41.07|38.67|0
1654764410000|2022-06-09 08:46:50|41.09|38.69|41.14|38.74|41.14|38.74|41.09|38.69|0
1654764420000|2022-06-09 08:47:00|41.09|38.69|41.09|38.69|41.11|38.71|41.09|38.69|0
1654764430000|2022-06-09 08:47:10|41.19|38.79|41.45|39.05|41.45|39.05|41.19|38.79|0
1654764440000|2022-06-09 08:47:20|41.43|39.03|41.57|39.17|41.57|39.17|41.43|39.03|0
1654764450000|2022-06-09 08:47:30|41.62|39.22|41.86|39.46|41.87|39.47|41.62|39.22|0
1654764460000|2022-06-09 08:47:40|41.82|39.42|41.82|39.42|41.82|39.42|41.77|39.37|0
1654764470000|2022-06-09 08:47:50|41.86|39.46|41.86|39.46|41.86|39.46|41.86|39.46|0
1654764480000|2022-06-09 08:48:00|41.82|39.42|41.82|39.42|41.86|39.46|41.82|39.42|0
1654764490000|2022-06-09 08:48:10|41.77|39.37|41.72|39.32|41.82|39.42|41.72|39.32|0
1654764500000|2022-06-09 08:48:20|41.77|39.37|41.82|39.42|41.86|39.46|41.77|39.37|0
1654764510000|2022-06-09 08:48:30|41.86|39.46|41.77|39.37|41.86|39.46|41.77|39.37|0
1654764520000|2022-06-09 08:48:40|41.82|39.42|41.82|39.42|41.86|39.46|41.82|39.42|0
1654764530000|2022-06-09 08:48:50|41.77|39.37|41.82|39.42|41.82|39.42|41.77|39.37|0
1654764540000|2022-06-09 08:49:00|41.77|39.37|41.77|39.37|41.77|39.37|41.77|39.37|0
1654764550000|2022-06-09 08:49:10|41.82|39.42|41.82|39.42|41.86|39.46|41.82|39.42|0
1654764560000|2022-06-09 08:49:20|41.86|39.46|41.86|39.46|41.86|39.46|41.86|39.46|0
1654764570000|2022-06-09 08:49:30|42.01|39.61|41.96|39.56|42.01|39.61|41.96|39.56|0
1654764580000|2022-06-09 08:49:40|42.01|39.61|42.11|39.71|42.11|39.71|42.01|39.61|0
1654764590000|2022-06-09 08:49:50|42.16|39.76|42.18|39.78|42.18|39.78|42.16|39.76|0
1654764600000|2022-06-09 08:50:00|42.21|39.81|42.35|39.95|42.35|39.95|42.21|39.81|0
1654764610000|2022-06-09 08:50:10|42.28|39.88|42.28|39.88|42.28|39.88|42.28|39.88|0
1654764620000|2022-06-09 08:50:20|42.3|39.9|42.4|40|42.4|40|42.3|39.9|0
1654764630000|2022-06-09 08:50:30|43.03|40.63|42.38|39.98|43.03|40.63|42.38|39.98|0
1654764640000|2022-06-09 08:50:40|42.4|40|42.63|40.23|42.63|40.23|42.4|40|0
1654764650000|2022-06-09 08:50:50|42.58|40.18|42.53|40.13|42.63|40.23|42.53|40.13|0
1654764660000|2022-06-09 08:51:00|42.55|40.15|42.53|40.13|42.63|40.23|42.53|40.13|0
1654764670000|2022-06-09 08:51:10|42.5|40.1|42.53|40.13|42.53|40.13|42.5|40.1|0
1654764680000|2022-06-09 08:51:20|42.58|40.18|42.63|40.23|42.63|40.23|42.58|40.18|0
1654764690000|2022-06-09 08:51:30|42.72|40.32|42.63|40.23|42.72|40.32|42.63|40.23|0
1654764700000|2022-06-09 08:51:40|42.58|40.18|42.53|40.13|42.58|40.18|42.53|40.13|0
1654764710000|2022-06-09 08:51:50|42.48|40.08|42.48|40.08|42.48|40.08|42.48|40.08|0
1654764720000|2022-06-09 08:52:00|42.43|40.03|42.43|40.03|42.43|40.03|42.38|39.98|0
1654764730000|2022-06-09 08:52:10|42.45|40.05|42.43|40.03|42.48|40.08|42.43|40.03|0
1654764740000|2022-06-09 08:52:20|42.38|39.98|42.43|40.03|42.43|40.03|42.38|39.98|0
1654764750000|2022-06-09 08:52:30|42.38|39.98|42.33|39.93|42.38|39.98|42.28|39.88|0
1654764760000|2022-06-09 08:52:40|42.38|39.98|42.43|40.03|42.43|40.03|42.38|39.98|0
1654764770000|2022-06-09 08:52:50|42.45|40.05|42.48|40.08|42.48|40.08|42.45|40.05|0
1654764780000|2022-06-09 08:53:00|42.53|40.13|42.48|40.08|42.53|40.13|42.48|40.08|0
1654764790000|2022-06-09 08:53:10|42.53|40.13|42.53|40.13|42.53|40.13|42.53|40.13|0
1654764800000|2022-06-09 08:53:20|42.58|40.18|42.58|40.18|42.58|40.18|42.58|40.18|0
1654764810000|2022-06-09 08:53:30|42.72|40.32|42.87|40.47|42.87|40.47|42.72|40.32|0
1654764820000|2022-06-09 08:53:40|42.82|40.42|42.82|40.42|42.82|40.42|42.82|40.42|0
1654764830000|2022-06-09 08:53:50|42.77|40.37|42.67|40.27|42.77|40.37|42.67|40.27|0
1654764840000|2022-06-09 08:54:00|42.6|40.2|42.48|40.08|42.6|40.2|42.48|40.08|0
1654764850000|2022-06-09 08:54:10|42.43|40.03|42.43|40.03|42.43|40.03|42.43|40.03|0
1654764860000|2022-06-09 08:54:20|42.48|40.08|42.48|40.08|42.53|40.13|42.48|40.08|0
1654764870000|2022-06-09 08:54:30|42.43|40.03|42.38|39.98|42.43|40.03|42.38|39.98|0
1654764880000|2022-06-09 08:54:40|42.43|40.03|42.38|39.98|42.43|40.03|42.38|39.98|0
1654764890000|2022-06-09 08:54:50|42.43|40.03|42.38|39.98|42.43|40.03|42.38|39.98|0
1654764900000|2022-06-09 08:55:00|42.43|40.03|42.38|39.98|42.48|40.08|42.38|39.98|0
1654764910000|2022-06-09 08:55:10|42.33|39.93|42.25|39.85|42.33|39.93|42.25|39.85|0
1654764920000|2022-06-09 08:55:20|42.28|39.88|42.25|39.85|42.28|39.88|42.25|39.85|0
1654764930000|2022-06-09 08:55:30|42.23|39.83|42.28|39.88|42.33|39.93|42.23|39.83|0
1654764940000|2022-06-09 08:55:40|42.33|39.93|42.33|39.93|42.33|39.93|42.33|39.93|0
1654764950000|2022-06-09 08:55:50|42.28|39.88|42.28|39.88|42.28|39.88|42.28|39.88|0
1654764960000|2022-06-09 08:56:00|42.3|39.9|42.28|39.88|42.33|39.93|42.28|39.88|0
1654764970000|2022-06-09 08:56:10|42.33|39.93|42.33|39.93|42.38|39.98|42.33|39.93|0
1654764980000|2022-06-09 08:56:20|42.3|39.9|42.23|39.83|42.3|39.9|42.23|39.83|0
1654764990000|2022-06-09 08:56:30|42.28|39.88|42.38|39.98|42.38|39.98|42.28|39.88|0
1654765000000|2022-06-09 08:56:40|42.33|39.93|42.38|39.98|42.38|39.98|42.33|39.93|0
1654765010000|2022-06-09 08:56:50|42.33|39.93|42.33|39.93|42.33|39.93|42.33|39.93|0
1654765020000|2022-06-09 08:57:00|42.38|39.98|42.43|40.03|42.43|40.03|42.35|39.95|0
1654765030000|2022-06-09 08:57:10|42.48|40.08|42.48|40.08|42.48|40.08|42.43|40.03|0
1654765040000|2022-06-09 08:57:20|42.62|40.22|42.67|40.27|42.67|40.27|42.62|40.22|0
1654765050000|2022-06-09 08:57:30|42.62|40.22|42.62|40.22|42.62|40.22|42.57|40.17|0
1654765060000|2022-06-09 08:57:40|42.67|40.27|42.67|40.27|42.7|40.3|42.67|40.27|0
1654765070000|2022-06-09 08:57:50|42.72|40.32|42.72|40.32|42.72|40.32|42.72|40.32|0
1654765080000|2022-06-09 08:58:00|43.07|40.67|43.02|40.62|43.07|40.67|43.02|40.62|0
1654765090000|2022-06-09 08:58:10|43.07|40.67|43.12|40.72|43.12|40.72|43.07|40.67|0
1654765100000|2022-06-09 08:58:20|43.07|40.67|43.07|40.67|43.07|40.67|43.02|40.62|0
1654765110000|2022-06-09 08:58:30|43.09|40.69|43.07|40.67|43.09|40.69|43.07|40.67|0
1654765120000|2022-06-09 08:58:40|43.12|40.72|43.02|40.62|43.12|40.72|43.02|40.62|0
1654765130000|2022-06-09 08:58:50|43.07|40.67|43.02|40.62|43.07|40.67|43.02|40.62|0
1654765140000|2022-06-09 08:59:00|42.97|40.57|42.97|40.57|42.97|40.57|42.92|40.52|0
1654765150000|2022-06-09 08:59:10|42.92|40.52|42.82|40.42|42.92|40.52|42.82|40.42|0
1654765160000|2022-06-09 08:59:20|42.84|40.44|42.89|40.49|42.89|40.49|42.84|40.44|0
1654765170000|2022-06-09 08:59:30|42.92|40.52|43.02|40.62|43.02|40.62|42.92|40.52|0
1654765180000|2022-06-09 08:59:40|43.07|40.67|43.07|40.67|43.07|40.67|43.07|40.67|0
1654765200000|2022-06-09 09:00:00|43.02|40.62|42.97|40.57|43.02|40.62|42.97|40.57|0
1654765210000|2022-06-09 09:00:10|42.92|40.52|42.87|40.47|42.92|40.52|42.87|40.47|0
1654765240000|2022-06-09 09:00:40|42.92|40.52|42.92|40.52|42.92|40.52|42.92|40.52|0
1654765250000|2022-06-09 09:00:50|42.87|40.47|42.87|40.47|42.87|40.47|42.87|40.47|0
1654765260000|2022-06-09 09:01:00|42.97|40.57|43.07|40.67|43.07|40.67|42.97|40.57|0
1654765270000|2022-06-09 09:01:10|43.12|40.72|43.12|40.72|43.17|40.77|43.12|40.72|0
1654765280000|2022-06-09 09:01:20|43.07|40.67|43.07|40.67|43.12|40.72|43.07|40.67|0
1654765290000|2022-06-09 09:01:30|43.02|40.62|43.02|40.62|43.02|40.62|42.97|40.57|0
1654765300000|2022-06-09 09:01:40|43.07|40.67|42.97|40.57|43.07|40.67|42.97|40.57|0
1654765310000|2022-06-09 09:01:50|42.92|40.52|42.92|40.52|42.92|40.52|42.87|40.47|0
1654765320000|2022-06-09 09:02:00|42.89|40.49|42.82|40.42|42.89|40.49|42.82|40.42|0
1654765330000|2022-06-09 09:02:10|42.87|40.47|42.87|40.47|42.87|40.47|42.87|40.47|0
1654765340000|2022-06-09 09:02:20|42.82|40.42|42.92|40.52|42.92|40.52|42.82|40.42|0
1654765350000|2022-06-09 09:02:30|42.97|40.57|42.97|40.57|42.97|40.57|42.97|40.57|0
1654765360000|2022-06-09 09:02:40|42.92|40.52|42.92|40.52|42.92|40.52|42.92|40.52|0
1654765380000|2022-06-09 09:03:00|43.02|40.62|43.02|40.62|43.02|40.62|42.97|40.57|0
1654765390000|2022-06-09 09:03:10|42.92|40.52|42.92|40.52|42.92|40.52|42.92|40.52|0
1654765400000|2022-06-09 09:03:20|42.87|40.47|42.82|40.42|42.87|40.47|42.82|40.42|0
1654765410000|2022-06-09 09:03:30|42.87|40.47|42.87|40.47|42.87|40.47|42.87|40.47|0
1654765420000|2022-06-09 09:03:40|42.92|40.52|43.04|40.64|43.04|40.64|42.92|40.52|0
1654765430000|2022-06-09 09:03:50|43.02|40.62|42.97|40.57|43.02|40.62|42.97|40.57|0
1654765440000|2022-06-09 09:04:00|42.94|40.54|42.92|40.52|42.94|40.54|42.92|40.52|0
1654765450000|2022-06-09 09:04:10|43.07|40.67|43.02|40.62|43.07|40.67|43.02|40.62|0
1654765460000|2022-06-09 09:04:20|43.12|40.72|43.07|40.67|43.12|40.72|43.04|40.64|0
1654765470000|2022-06-09 09:04:30|43.02|40.62|43.02|40.62|43.07|40.67|43.02|40.62|0
1654765480000|2022-06-09 09:04:40|43.07|40.67|43.02|40.62|43.07|40.67|43.02|40.62|0
1654765490000|2022-06-09 09:04:50|42.97|40.57|43.02|40.62|43.02|40.62|42.97|40.57|0
1654765500000|2022-06-09 09:05:00|42.97|40.57|43.07|40.67|43.07|40.67|42.97|40.57|0
1654765510000|2022-06-09 09:05:10|42.97|40.57|42.87|40.47|43.02|40.62|42.87|40.47|0
1654765520000|2022-06-09 09:05:20|42.82|40.42|42.77|40.37|42.82|40.42|42.77|40.37|0
1654765530000|2022-06-09 09:05:30|42.79|40.39|42.72|40.32|42.79|40.39|42.72|40.32|0
1654765540000|2022-06-09 09:05:40|42.77|40.37|42.72|40.32|42.77|40.37|42.72|40.32|0
1654765550000|2022-06-09 09:05:50|42.67|40.27|42.79|40.39|42.79|40.39|42.67|40.27|0
1654765560000|2022-06-09 09:06:00|42.77|40.37|42.74|40.34|42.77|40.37|42.72|40.32|0
1654765570000|2022-06-09 09:06:10|42.72|40.32|42.67|40.27|42.72|40.32|42.67|40.27|0
1654765580000|2022-06-09 09:06:20|42.62|40.22|42.72|40.32|42.72|40.32|42.62|40.22|0
1654765600000|2022-06-09 09:06:40|42.77|40.37|42.84|40.44|42.84|40.44|42.77|40.37|0
1654765610000|2022-06-09 09:06:50|42.77|40.37|42.77|40.37|42.77|40.37|42.77|40.37|0
1654765620000|2022-06-09 09:07:00|42.74|40.34|42.79|40.39|42.79|40.39|42.72|40.32|0
1654765630000|2022-06-09 09:07:10|42.77|40.37|42.72|40.32|42.77|40.37|42.72|40.32|0
1654765640000|2022-06-09 09:07:20|42.67|40.27|42.62|40.22|42.67|40.27|42.62|40.22|0
1654765650000|2022-06-09 09:07:30|42.72|40.32|42.82|40.42|42.87|40.47|42.72|40.32|0
1654765660000|2022-06-09 09:07:40|42.87|40.47|42.82|40.42|42.92|40.52|42.82|40.42|0
1654765670000|2022-06-09 09:07:50|42.87|40.47|42.87|40.47|42.87|40.47|42.82|40.42|0
1654765680000|2022-06-09 09:08:00|42.89|40.49|42.92|40.52|42.92|40.52|42.87|40.47|0
1654765690000|2022-06-09 09:08:10|42.97|40.57|42.99|40.59|42.99|40.59|42.97|40.57|0
1654765700000|2022-06-09 09:08:20|43.02|40.62|43.12|40.72|43.12|40.72|43.02|40.62|0
1654765710000|2022-06-09 09:08:30|43.07|40.67|43.02|40.62|43.07|40.67|43.02|40.62|0
1654765720000|2022-06-09 09:08:40|43.07|40.67|43.02|40.62|43.07|40.67|43.02|40.62|0
1654765730000|2022-06-09 09:08:50|43.04|40.64|43.02|40.62|43.04|40.64|43.02|40.62|0
1654765740000|2022-06-09 09:09:00|43.07|40.67|43.07|40.67|43.07|40.67|43.07|40.67|0
1654765750000|2022-06-09 09:09:10|43.02|40.62|43.02|40.62|43.07|40.67|43.02|40.62|0
1654765760000|2022-06-09 09:09:20|43.11|40.71|43.14|40.74|43.16|40.76|43.11|40.71|0
1654765770000|2022-06-09 09:09:30|43.16|40.76|43.16|40.76|43.16|40.76|43.11|40.71|0
1654765780000|2022-06-09 09:09:40|43.11|40.71|42.97|40.57|43.11|40.71|42.97|40.57|0
1654765790000|2022-06-09 09:09:50|42.94|40.54|42.92|40.52|42.94|40.54|42.92|40.52|0
1654765800000|2022-06-09 09:10:00|42.87|40.47|42.87|40.47|42.87|40.47|42.87|40.47|0
1654765810000|2022-06-09 09:10:10|42.84|40.44|42.82|40.42|42.84|40.44|42.82|40.42|0
1654765820000|2022-06-09 09:10:20|42.87|40.47|42.89|40.49|42.89|40.49|42.87|40.47|0
1654765830000|2022-06-09 09:10:30|42.87|40.47|42.92|40.52|42.92|40.52|42.82|40.42|0
1654765840000|2022-06-09 09:10:40|42.97|40.57|42.82|40.42|42.97|40.57|42.82|40.42|0
1654765850000|2022-06-09 09:10:50|42.87|40.47|42.89|40.49|42.92|40.52|42.87|40.47|0
1654765860000|2022-06-09 09:11:00|42.87|40.47|42.87|40.47|42.87|40.47|42.87|40.47|0
1654765870000|2022-06-09 09:11:10|42.82|40.42|42.82|40.42|42.87|40.47|42.82|40.42|0
1654765880000|2022-06-09 09:11:20|42.79|40.39|42.79|40.39|42.79|40.39|42.79|40.39|0
1654765890000|2022-06-09 09:11:30|42.82|40.42|42.82|40.42|42.82|40.42|42.82|40.42|0
1654765900000|2022-06-09 09:11:40|42.79|40.39|42.72|40.32|42.79|40.39|42.72|40.32|0
1654765910000|2022-06-09 09:11:50|42.67|40.27|42.67|40.27|42.72|40.32|42.67|40.27|0
1654765920000|2022-06-09 09:12:00|42.72|40.32|42.72|40.32|42.72|40.32|42.72|40.32|0
1654765930000|2022-06-09 09:12:10|42.77|40.37|42.72|40.32|42.77|40.37|42.67|40.27|0
1654765950000|2022-06-09 09:12:30|42.67|40.27|42.67|40.27|42.67|40.27|42.67|40.27|0
1654765960000|2022-06-09 09:12:40|42.69|40.29|42.72|40.32|42.72|40.32|42.69|40.29|0
1654765970000|2022-06-09 09:12:50|42.77|40.37|42.72|40.32|42.82|40.42|42.72|40.32|0
1654765980000|2022-06-09 09:13:00|42.52|40.12|42.57|40.17|42.57|40.17|42.52|40.12|0
1654765990000|2022-06-09 09:13:10|42.62|40.22|42.67|40.27|42.67|40.27|42.62|40.22|0
1654766000000|2022-06-09 09:13:20|42.72|40.32|42.72|40.32|42.72|40.32|42.69|40.29|0
1654766010000|2022-06-09 09:13:30|42.67|40.27|42.67|40.27|42.67|40.27|42.67|40.27|0
1654766020000|2022-06-09 09:13:40|42.62|40.22|42.72|40.32|42.72|40.32|42.62|40.22|0
1654766030000|2022-06-09 09:13:50|42.67|40.27|42.77|40.37|42.77|40.37|42.67|40.27|0
1654766040000|2022-06-09 09:14:00|42.81|40.41|42.77|40.37|42.81|40.41|42.74|40.34|0
1654766050000|2022-06-09 09:14:10|42.72|40.32|42.77|40.37|42.77|40.37|42.72|40.32|0
1654766060000|2022-06-09 09:14:20|42.72|40.32|42.74|40.34|42.77|40.37|42.72|40.32|0
1654766070000|2022-06-09 09:14:30|42.77|40.37|42.77|40.37|42.81|40.41|42.77|40.37|0
1654766080000|2022-06-09 09:14:40|42.72|40.32|42.72|40.32|42.72|40.32|42.72|40.32|0
1654766090000|2022-06-09 09:14:50|42.57|40.17|42.52|40.12|42.62|40.22|42.52|40.12|0
1654766100000|2022-06-09 09:15:00|42.57|40.17|42.62|40.22|42.62|40.22|42.57|40.17|0
1654766110000|2022-06-09 09:15:10|42.67|40.27|42.62|40.22|42.67|40.27|42.62|40.22|0
1654766120000|2022-06-09 09:15:20|42.67|40.27|42.67|40.27|42.72|40.32|42.67|40.27|0
1654766130000|2022-06-09 09:15:30|42.72|40.32|42.62|40.22|42.72|40.32|42.62|40.22|0
1654766140000|2022-06-09 09:15:40|42.57|40.17|42.52|40.12|42.57|40.17|42.52|40.12|0
1654766150000|2022-06-09 09:15:50|42.57|40.17|42.57|40.17|42.57|40.17|42.57|40.17|0
1654766160000|2022-06-09 09:16:00|42.62|40.22|42.57|40.17|42.62|40.22|42.57|40.17|0
1654766170000|2022-06-09 09:16:10|42.52|40.12|42.52|40.12|42.52|40.12|42.52|40.12|0
1654766180000|2022-06-09 09:16:20|42.47|40.07|42.52|40.12|42.57|40.17|42.47|40.07|0
1654766190000|2022-06-09 09:16:30|42.49|40.09|42.52|40.12|42.57|40.17|42.49|40.09|0
1654766200000|2022-06-09 09:16:40|42.57|40.17|42.57|40.17|42.57|40.17|42.57|40.17|0
1654766210000|2022-06-09 09:16:50|42.62|40.22|42.57|40.17|42.67|40.27|42.57|40.17|0
1654766220000|2022-06-09 09:17:00|42.59|40.19|42.62|40.22|42.62|40.22|42.57|40.17|0
1654766230000|2022-06-09 09:17:10|42.59|40.19|42.54|40.14|42.59|40.19|42.54|40.14|0
1654766240000|2022-06-09 09:17:20|42.52|40.12|42.57|40.17|42.57|40.17|42.52|40.12|0
1654766250000|2022-06-09 09:17:30|42.52|40.12|42.47|40.07|42.52|40.12|42.44|40.04|0
1654766260000|2022-06-09 09:17:40|42.42|40.02|42.47|40.07|42.47|40.07|42.42|40.02|0
1654766270000|2022-06-09 09:17:50|42.49|40.09|42.52|40.12|42.52|40.12|42.47|40.07|0
1654766280000|2022-06-09 09:18:00|42.54|40.14|42.57|40.17|42.57|40.17|42.54|40.14|0
1654766290000|2022-06-09 09:18:10|42.62|40.22|42.62|40.22|42.62|40.22|42.57|40.17|0
1654766300000|2022-06-09 09:18:20|42.57|40.17|42.59|40.19|42.62|40.22|42.57|40.17|0
1654766310000|2022-06-09 09:18:30|42.62|40.22|42.71|40.31|42.71|40.31|42.62|40.22|0
1654766320000|2022-06-09 09:18:40|42.66|40.26|42.62|40.22|42.66|40.26|42.62|40.22|0
1654766330000|2022-06-09 09:18:50|42.52|40.12|42.42|40.02|42.52|40.12|42.42|40.02|0
1654766340000|2022-06-09 09:19:00|42.37|39.97|42.32|39.92|42.42|40.02|42.32|39.92|0
1654766350000|2022-06-09 09:19:10|42.37|39.97|42.42|40.02|42.42|40.02|42.32|39.92|0
1654766360000|2022-06-09 09:19:20|42.37|39.97|42.32|39.92|42.37|39.97|42.32|39.92|0
1654766370000|2022-06-09 09:19:30|42.37|39.97|42.32|39.92|42.37|39.97|42.32|39.92|0
1654766380000|2022-06-09 09:19:40|42.27|39.87|42.37|39.97|42.37|39.97|42.27|39.87|0
1654766390000|2022-06-09 09:19:50|42.42|40.02|42.39|39.99|42.42|40.02|42.39|39.99|0
1654766400000|2022-06-09 09:20:00|42.37|39.97|42.37|39.97|42.37|39.97|42.32|39.92|0
1654766410000|2022-06-09 09:20:10|42.32|39.92|42.27|39.87|42.32|39.92|42.27|39.87|0
1654766420000|2022-06-09 09:20:20|42.32|39.92|42.32|39.92|42.37|39.97|42.32|39.92|0
1654766430000|2022-06-09 09:20:30|42.39|39.99|42.42|40.02|42.42|40.02|42.39|39.99|0
1654766440000|2022-06-09 09:20:40|42.37|39.97|42.34|39.94|42.37|39.97|42.34|39.94|0
1654766450000|2022-06-09 09:20:50|42.27|39.87|42.27|39.87|42.27|39.87|42.22|39.82|0
1654766460000|2022-06-09 09:21:00|42.22|39.82|42.22|39.82|42.22|39.82|42.2|39.8|0
1654766470000|2022-06-09 09:21:10|42.27|39.87|42.22|39.82|42.27|39.87|42.22|39.82|0
1654766480000|2022-06-09 09:21:20|42.24|39.84|42.22|39.82|42.24|39.84|42.22|39.82|0
1654766490000|2022-06-09 09:21:30|42.24|39.84|42.22|39.82|42.24|39.84|42.22|39.82|0
1654766510000|2022-06-09 09:21:50|42.19|39.79|42.27|39.87|42.27|39.87|42.19|39.79|0
1654766520000|2022-06-09 09:22:00|42.32|39.92|42.24|39.84|42.32|39.92|42.24|39.84|0
1654766530000|2022-06-09 09:22:10|42.27|39.87|42.19|39.79|42.27|39.87|42.19|39.79|0
1654766540000|2022-06-09 09:22:20|42.22|39.82|42.24|39.84|42.24|39.84|42.19|39.79|0
1654766550000|2022-06-09 09:22:30|42.27|39.87|42.27|39.87|42.29|39.89|42.27|39.87|0
1654766560000|2022-06-09 09:22:40|42.32|39.92|42.32|39.92|42.37|39.97|42.32|39.92|0
1654766570000|2022-06-09 09:22:50|42.37|39.97|42.37|39.97|42.42|40.02|42.37|39.97|0
1654766580000|2022-06-09 09:23:00|42.47|40.07|42.47|40.07|42.51|40.11|42.47|40.07|0
1654766590000|2022-06-09 09:23:10|42.42|40.02|42.32|39.92|42.42|40.02|42.32|39.92|0
1654766610000|2022-06-09 09:23:30|42.37|39.97|42.29|39.89|42.37|39.97|42.29|39.89|0
1654766620000|2022-06-09 09:23:40|42.27|39.87|42.22|39.82|42.27|39.87|42.22|39.82|0
1654766630000|2022-06-09 09:23:50|42.27|39.87|42.42|40.02|42.42|40.02|42.27|39.87|0
1654766640000|2022-06-09 09:24:00|42.44|40.04|42.42|40.02|42.44|40.04|42.42|40.02|0
1654766660000|2022-06-09 09:24:20|42.47|40.07|42.47|40.07|42.47|40.07|42.47|40.07|0
1654766670000|2022-06-09 09:24:30|42.44|40.04|42.42|40.02|42.44|40.04|42.42|40.02|0
1654766680000|2022-06-09 09:24:40|42.32|39.92|42.37|39.97|42.37|39.97|42.32|39.92|0
1654766690000|2022-06-09 09:24:50|42.42|40.02|42.42|40.02|42.42|40.02|42.42|40.02|0
1654766700000|2022-06-09 09:25:00|42.39|39.99|42.42|40.02|42.42|40.02|42.39|39.99|0
1654766710000|2022-06-09 09:25:10|42.39|39.99|42.51|40.11|42.51|40.11|42.39|39.99|0
1654766720000|2022-06-09 09:25:20|42.56|40.16|42.56|40.16|42.56|40.16|42.56|40.16|0
1654766730000|2022-06-09 09:25:30|42.61|40.21|42.56|40.16|42.61|40.21|42.56|40.16|0
1654766740000|2022-06-09 09:25:40|42.61|40.21|42.61|40.21|42.61|40.21|42.61|40.21|0
1654766750000|2022-06-09 09:25:50|42.51|40.11|42.49|40.09|42.51|40.11|42.49|40.09|0
1654766760000|2022-06-09 09:26:00|42.46|40.06|42.49|40.09|42.51|40.11|42.46|40.06|0
1654766770000|2022-06-09 09:26:10|42.46|40.06|42.51|40.11|42.51|40.11|42.42|40.02|0
1654766780000|2022-06-09 09:26:20|42.42|40.02|42.46|40.06|42.46|40.06|42.42|40.02|0
1654766790000|2022-06-09 09:26:30|42.42|40.02|42.46|40.06|42.46|40.06|42.41|40.01|0
1654766800000|2022-06-09 09:26:40|42.41|40.01|42.44|40.04|42.44|40.04|42.41|40.01|0
1654766810000|2022-06-09 09:26:50|42.41|40.01|42.64|40.24|42.64|40.24|42.41|40.01|0
1654766820000|2022-06-09 09:27:00|42.66|40.26|42.49|40.09|42.66|40.26|42.49|40.09|0
1654766830000|2022-06-09 09:27:10|42.51|40.11|42.51|40.11|42.51|40.11|42.51|40.11|0
1654766840000|2022-06-09 09:27:20|42.56|40.16|42.51|40.11|42.56|40.16|42.51|40.11|0
1654766850000|2022-06-09 09:27:30|42.46|40.06|42.51|40.11|42.56|40.16|42.46|40.06|0
1654766860000|2022-06-09 09:27:40|42.56|40.16|42.56|40.16|42.61|40.21|42.56|40.16|0
1654766870000|2022-06-09 09:27:50|42.61|40.21|42.51|40.11|42.61|40.21|42.51|40.11|0
1654766880000|2022-06-09 09:28:00|42.46|40.06|42.41|40.01|42.46|40.06|42.41|40.01|0
1654766890000|2022-06-09 09:28:10|42.37|39.97|42.37|39.97|42.37|39.97|42.37|39.97|0
1654766900000|2022-06-09 09:28:20|42.41|40.01|42.41|40.01|42.41|40.01|42.41|40.01|0
1654766910000|2022-06-09 09:28:30|42.37|39.97|42.34|39.94|42.41|40.01|42.34|39.94|0
1654766920000|2022-06-09 09:28:40|42.32|39.92|42.32|39.92|42.32|39.92|42.32|39.92|0
1654766930000|2022-06-09 09:28:50|42.36|39.96|42.36|39.96|42.36|39.96|42.34|39.94|0
1654766940000|2022-06-09 09:29:00|42.41|40.01|42.39|39.99|42.41|40.01|42.39|39.99|0
1654766950000|2022-06-09 09:29:10|42.36|39.96|42.41|40.01|42.41|40.01|42.36|39.96|0
1654766960000|2022-06-09 09:29:20|42.36|39.96|42.41|40.01|42.41|40.01|42.36|39.96|0
1654766970000|2022-06-09 09:29:30|42.39|39.99|42.39|39.99|42.39|39.99|42.39|39.99|0
1654766980000|2022-06-09 09:29:40|42.41|40.01|42.41|40.01|42.41|40.01|42.41|40.01|0
1654766990000|2022-06-09 09:29:50|42.36|39.96|42.36|39.96|42.36|39.96|42.36|39.96|0
1654767000000|2022-06-09 09:30:00|42.46|40.06|42.46|40.06|42.46|40.06|42.46|40.06|0
1654767010000|2022-06-09 09:30:10|42.44|40.04|42.41|40.01|42.44|40.04|42.41|40.01|0
1654767020000|2022-06-09 09:30:20|42.44|40.04|42.41|40.01|42.46|40.06|42.41|40.01|0
1654767030000|2022-06-09 09:30:30|42.46|40.06|42.41|40.01|42.46|40.06|42.41|40.01|0
1654767040000|2022-06-09 09:30:40|42.36|39.96|42.39|39.99|42.41|40.01|42.36|39.96|0
1654767050000|2022-06-09 09:30:50|42.41|40.01|42.36|39.96|42.41|40.01|42.36|39.96|0
1654767060000|2022-06-09 09:31:00|42.41|40.01|42.49|40.09|42.49|40.09|42.36|39.96|0
1654767070000|2022-06-09 09:31:10|42.46|40.06|42.51|40.11|42.51|40.11|42.46|40.06|0
1654767080000|2022-06-09 09:31:20|42.46|40.06|42.46|40.06|42.46|40.06|42.46|40.06|0
1654767090000|2022-06-09 09:31:30|42.41|40.01|42.41|40.01|42.41|40.01|42.36|39.96|0
1654767100000|2022-06-09 09:31:40|42.36|39.96|42.41|40.01|42.41|40.01|42.36|39.96|0
1654767110000|2022-06-09 09:31:50|42.39|39.99|42.41|40.01|42.41|40.01|42.39|39.99|0
1654767130000|2022-06-09 09:32:10|42.36|39.96|42.31|39.91|42.36|39.96|42.31|39.91|0
1654767140000|2022-06-09 09:32:20|42.34|39.94|42.36|39.96|42.41|40.01|42.34|39.94|0
1654767150000|2022-06-09 09:32:30|42.46|40.06|42.46|40.06|42.46|40.06|42.46|40.06|0
1654767160000|2022-06-09 09:32:40|42.41|40.01|42.51|40.11|42.51|40.11|42.41|40.01|0
1654767170000|2022-06-09 09:32:50|42.56|40.16|42.56|40.16|42.56|40.16|42.56|40.16|0
1654767180000|2022-06-09 09:33:00|42.53|40.13|42.51|40.11|42.53|40.13|42.51|40.11|0
1654767190000|2022-06-09 09:33:10|42.56|40.16|42.56|40.16|42.56|40.16|42.56|40.16|0
1654767200000|2022-06-09 09:33:20|42.61|40.21|42.56|40.16|42.61|40.21|42.56|40.16|0
1654767210000|2022-06-09 09:33:30|42.61|40.21|42.51|40.11|42.61|40.21|42.51|40.11|0
1654767220000|2022-06-09 09:33:40|42.46|40.06|42.46|40.06|42.46|40.06|42.46|40.06|0
1654767230000|2022-06-09 09:33:50|42.51|40.11|42.56|40.16|42.56|40.16|42.51|40.11|0
1654767240000|2022-06-09 09:34:00|42.61|40.21|42.61|40.21|42.61|40.21|42.61|40.21|0
1654767250000|2022-06-09 09:34:10|42.66|40.26|42.68|40.28|42.68|40.28|42.66|40.26|0
1654767260000|2022-06-09 09:34:20|42.66|40.26|42.71|40.31|42.71|40.31|42.66|40.26|0
1654767270000|2022-06-09 09:34:30|42.76|40.36|42.86|40.46|42.86|40.46|42.76|40.36|0
1654767280000|2022-06-09 09:34:40|42.81|40.41|42.81|40.41|42.81|40.41|42.81|40.41|0
1654767290000|2022-06-09 09:34:50|42.83|40.43|42.76|40.36|42.83|40.43|42.71|40.31|0
1654767300000|2022-06-09 09:35:00|42.78|40.38|42.76|40.36|42.78|40.38|42.71|40.31|0
1654767310000|2022-06-09 09:35:10|42.71|40.31|42.71|40.31|42.71|40.31|42.71|40.31|0
1654767320000|2022-06-09 09:35:20|42.76|40.36|42.76|40.36|42.76|40.36|42.76|40.36|0
1654767330000|2022-06-09 09:35:30|42.81|40.41|42.81|40.41|42.81|40.41|42.81|40.41|0
1654767350000|2022-06-09 09:35:50|42.83|40.43|42.91|40.51|42.91|40.51|42.81|40.41|0
1654767370000|2022-06-09 09:36:10|42.86|40.46|42.91|40.51|42.91|40.51|42.86|40.46|0
1654767380000|2022-06-09 09:36:20|42.86|40.46|42.86|40.46|42.86|40.46|42.86|40.46|0
1654767390000|2022-06-09 09:36:30|42.88|40.48|42.91|40.51|42.91|40.51|42.86|40.46|0
1654767400000|2022-06-09 09:36:40|42.93|40.53|42.93|40.53|42.93|40.53|42.93|40.53|0
1654767410000|2022-06-09 09:36:50|42.96|40.56|42.95|40.55|42.96|40.56|42.95|40.55|0
1654767420000|2022-06-09 09:37:00|43|40.6|42.95|40.55|43|40.6|42.95|40.55|0
1654767430000|2022-06-09 09:37:10|42.98|40.58|42.98|40.58|42.98|40.58|42.98|40.58|0
1654767440000|2022-06-09 09:37:20|42.95|40.55|42.95|40.55|43|40.6|42.95|40.55|0
1654767450000|2022-06-09 09:37:30|43|40.6|42.95|40.55|43|40.6|42.95|40.55|0
1654767460000|2022-06-09 09:37:40|42.91|40.51|42.9|40.5|42.91|40.51|42.88|40.48|0
1654767470000|2022-06-09 09:37:50|42.93|40.53|42.9|40.5|42.93|40.53|42.9|40.5|0
1654767480000|2022-06-09 09:38:00|42.86|40.46|42.88|40.48|42.9|40.5|42.86|40.46|0
1654767490000|2022-06-09 09:38:10|42.9|40.5|42.86|40.46|42.9|40.5|42.86|40.46|0
1654767500000|2022-06-09 09:38:20|42.9|40.5|42.9|40.5|42.9|40.5|42.9|40.5|0
1654767510000|2022-06-09 09:38:30|42.86|40.46|42.86|40.46|42.86|40.46|42.86|40.46|0
1654767520000|2022-06-09 09:38:40|42.83|40.43|42.85|40.45|42.85|40.45|42.81|40.41|0
1654767530000|2022-06-09 09:38:50|42.9|40.5|42.85|40.45|42.9|40.5|42.85|40.45|0
1654767540000|2022-06-09 09:39:00|42.9|40.5|42.9|40.5|42.9|40.5|42.9|40.5|0
1654767560000|2022-06-09 09:39:20|42.88|40.48|42.88|40.48|42.9|40.5|42.88|40.48|0
1654767570000|2022-06-09 09:39:30|42.9|40.5|42.9|40.5|42.9|40.5|42.9|40.5|0
1654767580000|2022-06-09 09:39:40|42.93|40.53|42.9|40.5|42.93|40.53|42.9|40.5|0
1654767590000|2022-06-09 09:39:50|42.8|40.4|42.83|40.43|42.83|40.43|42.8|40.4|0
1654767600000|2022-06-09 09:40:00|42.85|40.45|42.8|40.4|42.85|40.45|42.8|40.4|0
1654767610000|2022-06-09 09:40:10|42.83|40.43|42.76|40.36|42.85|40.45|42.76|40.36|0
1654767620000|2022-06-09 09:40:20|42.78|40.38|42.83|40.43|42.83|40.43|42.78|40.38|0
1654767630000|2022-06-09 09:40:30|42.85|40.45|42.8|40.4|42.85|40.45|42.8|40.4|0
1654767640000|2022-06-09 09:40:40|42.76|40.36|42.76|40.36|42.76|40.36|42.76|40.36|0
1654767650000|2022-06-09 09:40:50|42.8|40.4|42.66|40.26|42.8|40.4|42.66|40.26|0
1654767660000|2022-06-09 09:41:00|42.58|40.18|42.61|40.21|42.61|40.21|42.56|40.16|0
1654767670000|2022-06-09 09:41:10|42.56|40.16|42.56|40.16|42.58|40.18|42.56|40.16|0
1654767680000|2022-06-09 09:41:20|42.61|40.21|42.66|40.26|42.66|40.26|42.61|40.21|0
1654767690000|2022-06-09 09:41:30|42.61|40.21|42.61|40.21|42.66|40.26|42.61|40.21|0
1654767700000|2022-06-09 09:41:40|42.56|40.16|42.66|40.26|42.66|40.26|42.56|40.16|0
1654767710000|2022-06-09 09:41:50|42.71|40.31|42.71|40.31|42.71|40.31|42.71|40.31|0
1654767720000|2022-06-09 09:42:00|42.66|40.26|42.66|40.26|42.66|40.26|42.66|40.26|0
1654767730000|2022-06-09 09:42:10|42.68|40.28|42.68|40.28|42.68|40.28|42.68|40.28|0
1654767740000|2022-06-09 09:42:20|42.66|40.26|42.63|40.23|42.66|40.26|42.63|40.23|0
1654767750000|2022-06-09 09:42:30|42.66|40.26|42.68|40.28|42.7|40.3|42.66|40.26|0
1654767760000|2022-06-09 09:42:40|42.66|40.26|42.75|40.35|42.75|40.35|42.66|40.26|0
1654767770000|2022-06-09 09:42:50|42.8|40.4|42.8|40.4|42.8|40.4|42.8|40.4|0
1654767790000|2022-06-09 09:43:10|42.88|40.48|42.7|40.3|42.88|40.48|42.7|40.3|0
1654767800000|2022-06-09 09:43:20|42.75|40.35|42.75|40.35|42.75|40.35|42.75|40.35|0
1654767810000|2022-06-09 09:43:30|42.73|40.33|42.7|40.3|42.73|40.33|42.7|40.3|0
1654767820000|2022-06-09 09:43:40|42.66|40.26|42.65|40.25|42.66|40.26|42.65|40.25|0
1654767840000|2022-06-09 09:44:00|42.61|40.21|42.51|40.11|42.61|40.21|42.51|40.11|0
1654767860000|2022-06-09 09:44:20|42.48|40.08|42.46|40.06|42.51|40.11|42.46|40.06|0
1654767870000|2022-06-09 09:44:30|42.43|40.03|42.41|40.01|42.43|40.03|42.41|40.01|0
1654767880000|2022-06-09 09:44:40|42.28|39.88|42.26|39.86|42.28|39.88|42.21|39.81|0
1654767890000|2022-06-09 09:44:50|42.31|39.91|42.31|39.91|42.31|39.91|42.31|39.91|0
1654767900000|2022-06-09 09:45:00|42.41|40.01|42.36|39.96|42.41|40.01|42.31|39.91|0
1654767910000|2022-06-09 09:45:10|42.26|39.86|42.36|39.96|42.36|39.96|42.26|39.86|0
1654767920000|2022-06-09 09:45:20|42.46|40.06|42.41|40.01|42.46|40.06|42.36|39.96|0
1654767960000|2022-06-09 09:46:00|42.38|39.98|42.36|39.96|42.41|40.01|42.36|39.96|0
1654767970000|2022-06-09 09:46:10|42.31|39.91|42.36|39.96|42.36|39.96|42.31|39.91|0
1654767980000|2022-06-09 09:46:20|42.31|39.91|42.41|40.01|42.41|40.01|42.31|39.91|0
1654767990000|2022-06-09 09:46:30|42.38|39.98|42.36|39.96|42.38|39.98|42.36|39.96|0
1654768000000|2022-06-09 09:46:40|42.38|39.98|42.38|39.98|42.41|40.01|42.38|39.98|0
1654768010000|2022-06-09 09:46:50|42.36|39.96|42.41|40.01|42.43|40.03|42.33|39.93|0
1654768020000|2022-06-09 09:47:00|42.46|40.06|42.43|40.03|42.46|40.06|42.43|40.03|0
1654768030000|2022-06-09 09:47:10|42.46|40.06|42.43|40.03|42.46|40.06|42.43|40.03|0
1654768040000|2022-06-09 09:47:20|42.46|40.06|42.41|40.01|42.46|40.06|42.41|40.01|0
1654768050000|2022-06-09 09:47:30|42.43|40.03|42.41|40.01|42.46|40.06|42.41|40.01|0
1654768060000|2022-06-09 09:47:40|42.46|40.06|42.46|40.06|42.46|40.06|42.46|40.06|0
1654768070000|2022-06-09 09:47:50|42.41|40.01|42.36|39.96|42.41|40.01|42.36|39.96|0
1654768080000|2022-06-09 09:48:00|42.41|40.01|42.36|39.96|42.41|40.01|42.36|39.96|0
1654768090000|2022-06-09 09:48:10|42.41|40.01|42.38|39.98|42.41|40.01|42.38|39.98|0
1654768100000|2022-06-09 09:48:20|42.36|39.96|42.36|39.96|42.36|39.96|42.36|39.96|0
1654768110000|2022-06-09 09:48:30|42.41|40.01|42.38|39.98|42.41|40.01|42.38|39.98|0
1654768120000|2022-06-09 09:48:40|42.41|40.01|42.36|39.96|42.41|40.01|42.36|39.96|0
1654768130000|2022-06-09 09:48:50|42.41|40.01|42.41|40.01|42.41|40.01|42.38|39.98|0
1654768140000|2022-06-09 09:49:00|42.46|40.06|42.46|40.06|42.46|40.06|42.46|40.06|0
1654768150000|2022-06-09 09:49:10|42.41|40.01|42.46|40.06|42.46|40.06|42.41|40.01|0
1654768160000|2022-06-09 09:49:20|42.53|40.13|42.5|40.1|42.53|40.13|42.5|40.1|0
1654768170000|2022-06-09 09:49:30|42.41|40.01|42.43|40.03|42.46|40.06|42.41|40.01|0
1654768180000|2022-06-09 09:49:40|42.41|40.01|42.36|39.96|42.41|40.01|42.36|39.96|0
1654768190000|2022-06-09 09:49:50|42.41|40.01|42.55|40.15|42.55|40.15|42.41|40.01|0
1654768200000|2022-06-09 09:50:00|42.5|40.1|42.6|40.2|42.6|40.2|42.5|40.1|0
1654768210000|2022-06-09 09:50:10|42.58|40.18|42.55|40.15|42.58|40.18|42.5|40.1|0
1654768220000|2022-06-09 09:50:20|42.53|40.13|42.65|40.25|42.65|40.25|42.53|40.13|0
1654768230000|2022-06-09 09:50:30|42.73|40.33|42.75|40.35|42.78|40.38|42.73|40.33|0
1654768240000|2022-06-09 09:50:40|42.8|40.4|42.78|40.38|42.8|40.4|42.78|40.38|0
1654768250000|2022-06-09 09:50:50|42.8|40.4|42.7|40.3|42.8|40.4|42.7|40.3|0
1654768260000|2022-06-09 09:51:00|42.65|40.25|42.63|40.23|42.65|40.25|42.63|40.23|0
1654768270000|2022-06-09 09:51:10|42.55|40.15|42.5|40.1|42.55|40.15|42.5|40.1|0
1654768280000|2022-06-09 09:51:20|42.55|40.15|42.55|40.15|42.55|40.15|42.5|40.1|0
1654768290000|2022-06-09 09:51:30|42.5|40.1|42.55|40.15|42.55|40.15|42.5|40.1|0
1654768300000|2022-06-09 09:51:40|42.6|40.2|42.55|40.15|42.6|40.2|42.55|40.15|0
1654768310000|2022-06-09 09:51:50|42.5|40.1|42.45|40.05|42.5|40.1|42.45|40.05|0
1654768330000|2022-06-09 09:52:10|42.48|40.08|42.5|40.1|42.5|40.1|42.48|40.08|0
1654768340000|2022-06-09 09:52:20|42.53|40.13|42.6|40.2|42.6|40.2|42.53|40.13|0
1654768350000|2022-06-09 09:52:30|42.58|40.18|42.55|40.15|42.6|40.2|42.55|40.15|0
1654768360000|2022-06-09 09:52:40|42.5|40.1|42.55|40.15|42.55|40.15|42.5|40.1|0
1654768370000|2022-06-09 09:52:50|42.45|40.05|42.43|40.03|42.48|40.08|42.43|40.03|0
1654768380000|2022-06-09 09:53:00|42.45|40.05|42.31|39.91|42.45|40.05|42.31|39.91|0
1654768390000|2022-06-09 09:53:10|42.36|39.96|42.31|39.91|42.36|39.96|42.31|39.91|0
1654768400000|2022-06-09 09:53:20|42.33|39.93|42.36|39.96|42.36|39.96|42.31|39.91|0
1654768410000|2022-06-09 09:53:30|42.4|40|42.45|40.05|42.45|40.05|42.36|39.96|0
1654768420000|2022-06-09 09:53:40|42.43|40.03|42.4|40|42.43|40.03|42.4|40|0
1654768430000|2022-06-09 09:53:50|42.45|40.05|42.5|40.1|42.5|40.1|42.45|40.05|0
1654768440000|2022-06-09 09:54:00|42.45|40.05|42.5|40.1|42.55|40.15|42.45|40.05|0
1654768450000|2022-06-09 09:54:10|42.45|40.05|42.55|40.15|42.55|40.15|42.45|40.05|0
1654768460000|2022-06-09 09:54:20|42.6|40.2|42.6|40.2|42.6|40.2|42.6|40.2|0
1654768480000|2022-06-09 09:54:40|42.55|40.15|42.55|40.15|42.55|40.15|42.55|40.15|0
1654768490000|2022-06-09 09:54:50|42.5|40.1|42.45|40.05|42.53|40.13|42.45|40.05|0
1654768500000|2022-06-09 09:55:00|42.4|40|42.45|40.05|42.45|40.05|42.4|40|0
1654768510000|2022-06-09 09:55:10|42.4|40|42.4|40|42.4|40|42.4|40|0
1654768520000|2022-06-09 09:55:20|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1654768530000|2022-06-09 09:55:30|42.31|39.91|42.35|39.95|42.35|39.95|42.31|39.91|0
1654768540000|2022-06-09 09:55:40|42.31|39.91|42.31|39.91|42.31|39.91|42.31|39.91|0
1654768550000|2022-06-09 09:55:50|42.26|39.86|42.31|39.91|42.31|39.91|42.26|39.86|0
1654768560000|2022-06-09 09:56:00|42.26|39.86|42.21|39.81|42.26|39.86|42.21|39.81|0
1654768570000|2022-06-09 09:56:10|42.16|39.76|42.03|39.63|42.16|39.76|42.03|39.63|0
1654768580000|2022-06-09 09:56:20|42.01|39.61|41.96|39.56|42.06|39.66|41.96|39.56|0
1654768590000|2022-06-09 09:56:30|41.99|39.59|41.96|39.56|42.01|39.61|41.96|39.56|0
1654768600000|2022-06-09 09:56:40|41.91|39.51|41.86|39.46|41.91|39.51|41.82|39.42|0
1654768610000|2022-06-09 09:56:50|41.91|39.51|41.89|39.49|41.91|39.51|41.86|39.46|0
1654768620000|2022-06-09 09:57:00|41.86|39.46|41.86|39.46|41.86|39.46|41.86|39.46|0
1654768630000|2022-06-09 09:57:10|41.84|39.44|41.86|39.46|41.86|39.46|41.84|39.44|0
1654768640000|2022-06-09 09:57:20|41.84|39.44|41.86|39.46|41.86|39.46|41.82|39.42|0
1654768650000|2022-06-09 09:57:30|41.91|39.51|41.86|39.46|41.91|39.51|41.86|39.46|0
1654768670000|2022-06-09 09:57:50|41.91|39.51|41.91|39.51|41.91|39.51|41.91|39.51|0
1654768680000|2022-06-09 09:58:00|41.86|39.46|41.86|39.46|41.86|39.46|41.86|39.46|0
1654768690000|2022-06-09 09:58:10|41.91|39.51|41.84|39.44|41.91|39.51|41.84|39.44|0
1654768700000|2022-06-09 09:58:20|41.86|39.46|41.91|39.51|41.91|39.51|41.86|39.46|0
1654768710000|2022-06-09 09:58:30|41.96|39.56|41.91|39.51|41.96|39.56|41.91|39.51|0
1654768720000|2022-06-09 09:58:40|41.96|39.56|42.01|39.61|42.06|39.66|41.96|39.56|0
1654768730000|2022-06-09 09:58:50|42.06|39.66|42.16|39.76|42.16|39.76|42.06|39.66|0
1654768740000|2022-06-09 09:59:00|42.13|39.73|42.16|39.76|42.16|39.76|42.13|39.73|0
1654768750000|2022-06-09 09:59:10|42.21|39.81|42.16|39.76|42.21|39.81|42.16|39.76|0
1654768760000|2022-06-09 09:59:20|42.11|39.71|42.21|39.81|42.21|39.81|42.11|39.71|0
1654768770000|2022-06-09 09:59:30|42.25|39.85|42.13|39.73|42.25|39.85|42.13|39.73|0
1654768780000|2022-06-09 09:59:40|42.11|39.71|42.11|39.71|42.11|39.71|42.11|39.71|0
1654768790000|2022-06-09 09:59:50|42.21|39.81|42.21|39.81|42.21|39.81|42.21|39.81|0
1654768800000|2022-06-09 10:00:00|42.25|39.85|42.3|39.9|42.3|39.9|42.25|39.85|0
1654768810000|2022-06-09 10:00:10|42.28|39.88|42.3|39.9|42.3|39.9|42.25|39.85|0
1654768820000|2022-06-09 10:00:20|42.25|39.85|42.3|39.9|42.3|39.9|42.21|39.81|0
1654768830000|2022-06-09 10:00:30|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1654768850000|2022-06-09 10:00:50|42.33|39.93|42.25|39.85|42.33|39.93|42.25|39.85|0
1654768860000|2022-06-09 10:01:00|42.3|39.9|42.28|39.88|42.3|39.9|42.25|39.85|0
1654768870000|2022-06-09 10:01:10|42.3|39.9|42.4|40|42.4|40|42.3|39.9|0
1654768880000|2022-06-09 10:01:20|42.45|40.05|42.4|40|42.45|40.05|42.4|40|0
1654768900000|2022-06-09 10:01:40|42.45|40.05|42.33|39.93|42.45|40.05|42.33|39.93|0
1654768910000|2022-06-09 10:01:50|42.35|39.95|42.4|40|42.4|40|42.35|39.95|0
1654768920000|2022-06-09 10:02:00|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1654768930000|2022-06-09 10:02:10|42.4|40|42.4|40|42.4|40|42.4|40|0
1654768940000|2022-06-09 10:02:20|42.35|39.95|42.25|39.85|42.35|39.95|42.25|39.85|0
1654768950000|2022-06-09 10:02:30|42.3|39.9|42.3|39.9|42.3|39.9|42.3|39.9|0
1654768970000|2022-06-09 10:02:50|42.35|39.95|42.3|39.9|42.35|39.95|42.3|39.9|0
1654768990000|2022-06-09 10:03:10|42.25|39.85|42.25|39.85|42.25|39.85|42.25|39.85|0
1654769000000|2022-06-09 10:03:20|42.2|39.8|42.2|39.8|42.2|39.8|42.2|39.8|0
1654769010000|2022-06-09 10:03:30|42.11|39.71|42.16|39.76|42.16|39.76|42.11|39.71|0
1654769020000|2022-06-09 10:03:40|42.18|39.78|42.18|39.78|42.2|39.8|42.18|39.78|0
1654769030000|2022-06-09 10:03:50|42.3|39.9|42.25|39.85|42.3|39.9|42.25|39.85|0
1654769040000|2022-06-09 10:04:00|42.23|39.83|42.23|39.83|42.23|39.83|42.23|39.83|0
1654769050000|2022-06-09 10:04:10|42.25|39.85|42.3|39.9|42.3|39.9|42.25|39.85|0
1654769060000|2022-06-09 10:04:20|42.25|39.85|42.25|39.85|42.25|39.85|42.25|39.85|0
1654769070000|2022-06-09 10:04:30|42.3|39.9|42.25|39.85|42.3|39.9|42.25|39.85|0
1654769080000|2022-06-09 10:04:40|42.2|39.8|42.15|39.75|42.2|39.8|42.15|39.75|0
1654769090000|2022-06-09 10:04:50|42.11|39.71|42.11|39.71|42.11|39.71|42.11|39.71|0
1654769100000|2022-06-09 10:05:00|42.15|39.75|42.06|39.66|42.15|39.75|42.06|39.66|0
1654769120000|2022-06-09 10:05:20|42.01|39.61|42.11|39.71|42.11|39.71|42.01|39.61|0
1654769130000|2022-06-09 10:05:30|42.2|39.8|42.15|39.75|42.2|39.8|42.15|39.75|0
1654769140000|2022-06-09 10:05:40|42.2|39.8|42.3|39.9|42.3|39.9|42.2|39.8|0
1654769150000|2022-06-09 10:05:50|42.28|39.88|42.3|39.9|42.3|39.9|42.28|39.88|0
1654769160000|2022-06-09 10:06:00|42.25|39.85|42.2|39.8|42.25|39.85|42.2|39.8|0
1654769170000|2022-06-09 10:06:10|42.25|39.85|42.3|39.9|42.3|39.9|42.25|39.85|0
1654769180000|2022-06-09 10:06:20|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1654769190000|2022-06-09 10:06:30|42.3|39.9|42.35|39.95|42.35|39.95|42.3|39.9|0
1654769210000|2022-06-09 10:06:50|42.3|39.9|42.25|39.85|42.3|39.9|42.25|39.85|0
1654769220000|2022-06-09 10:07:00|42.3|39.9|42.2|39.8|42.3|39.9|42.2|39.8|0
1654769240000|2022-06-09 10:07:20|42.25|39.85|42.25|39.85|42.25|39.85|42.25|39.85|0
1654769250000|2022-06-09 10:07:30|42.2|39.8|42.2|39.8|42.2|39.8|42.2|39.8|0
1654769260000|2022-06-09 10:07:40|42.25|39.85|42.3|39.9|42.3|39.9|42.25|39.85|0
1654769270000|2022-06-09 10:07:50|42.32|39.92|42.3|39.9|42.32|39.92|42.3|39.9|0
1654769280000|2022-06-09 10:08:00|42.25|39.85|42.25|39.85|42.25|39.85|42.25|39.85|0
1654769290000|2022-06-09 10:08:10|42.3|39.9|42.25|39.85|42.3|39.9|42.25|39.85|0
1654769300000|2022-06-09 10:08:20|42.3|39.9|42.2|39.8|42.3|39.9|42.2|39.8|0
1654769310000|2022-06-09 10:08:30|42.25|39.85|42.25|39.85|42.25|39.85|42.25|39.85|0
1654769320000|2022-06-09 10:08:40|42.2|39.8|42.25|39.85|42.25|39.85|42.2|39.8|0
1654769330000|2022-06-09 10:08:50|42.23|39.83|42.25|39.85|42.25|39.85|42.23|39.83|0
1654769350000|2022-06-09 10:09:10|42.2|39.8|42.2|39.8|42.2|39.8|42.2|39.8|0
1654769360000|2022-06-09 10:09:20|42.15|39.75|42.15|39.75|42.15|39.75|42.15|39.75|0
1654769380000|2022-06-09 10:09:40|42.1|39.7|42.1|39.7|42.1|39.7|42.1|39.7|0
1654769390000|2022-06-09 10:09:50|42.06|39.66|42.06|39.66|42.06|39.66|42.06|39.66|0
1654769400000|2022-06-09 10:10:00|42.05|39.65|42.1|39.7|42.1|39.7|42.05|39.65|0
1654769410000|2022-06-09 10:10:10|42.05|39.65|42.1|39.7|42.1|39.7|42.05|39.65|0
1654769420000|2022-06-09 10:10:20|42.05|39.65|42.1|39.7|42.1|39.7|42.05|39.65|0
1654769430000|2022-06-09 10:10:30|42.15|39.75|42.15|39.75|42.15|39.75|42.15|39.75|0
1654769440000|2022-06-09 10:10:40|42.13|39.73|42.15|39.75|42.15|39.75|42.1|39.7|0
1654769460000|2022-06-09 10:11:00|42.1|39.7|41.96|39.56|42.1|39.7|41.96|39.56|0
1654769480000|2022-06-09 10:11:20|41.91|39.51|41.96|39.56|41.96|39.56|41.91|39.51|0
1654769490000|2022-06-09 10:11:30|42.01|39.61|41.91|39.51|42.01|39.61|41.91|39.51|0
1654769500000|2022-06-09 10:11:40|41.86|39.46|41.86|39.46|41.86|39.46|41.86|39.46|0
1654769510000|2022-06-09 10:11:50|41.71|39.31|41.66|39.26|41.71|39.31|41.62|39.22|0
1654769520000|2022-06-09 10:12:00|41.71|39.31|41.71|39.31|41.76|39.36|41.71|39.31|0
1654769530000|2022-06-09 10:12:10|41.76|39.36|41.71|39.31|41.76|39.36|41.71|39.31|0
1654769540000|2022-06-09 10:12:20|41.66|39.26|41.76|39.36|41.76|39.36|41.66|39.26|0
1654769550000|2022-06-09 10:12:30|41.71|39.31|41.71|39.31|41.71|39.31|41.71|39.31|0
1654769560000|2022-06-09 10:12:40|41.66|39.26|41.71|39.31|41.71|39.31|41.66|39.26|0
1654769570000|2022-06-09 10:12:50|41.76|39.36|41.76|39.36|41.76|39.36|41.71|39.31|0
1654769580000|2022-06-09 10:13:00|41.74|39.34|41.86|39.46|41.86|39.46|41.74|39.34|0
1654769590000|2022-06-09 10:13:10|41.81|39.41|41.86|39.46|41.86|39.46|41.81|39.41|0
1654769610000|2022-06-09 10:13:30|41.76|39.36|41.76|39.36|41.76|39.36|41.76|39.36|0
1654769620000|2022-06-09 10:13:40|41.81|39.41|41.81|39.41|41.81|39.41|41.81|39.41|0
1654769640000|2022-06-09 10:14:00|41.86|39.46|42|39.6|42.05|39.65|41.86|39.46|0
1654769650000|2022-06-09 10:14:10|41.96|39.56|42.1|39.7|42.1|39.7|41.96|39.56|0
1654769660000|2022-06-09 10:14:20|42.05|39.65|42.1|39.7|42.1|39.7|42.05|39.65|0
1654769670000|2022-06-09 10:14:30|42.15|39.75|42.2|39.8|42.2|39.8|42.15|39.75|0
1654769680000|2022-06-09 10:14:40|42.15|39.75|42.2|39.8|42.2|39.8|42.15|39.75|0
1654769690000|2022-06-09 10:14:50|42.15|39.75|42.2|39.8|42.2|39.8|42.15|39.75|0
1654769700000|2022-06-09 10:15:00|42.15|39.75|42.15|39.75|42.15|39.75|42.15|39.75|0
1654769710000|2022-06-09 10:15:10|42.2|39.8|42.2|39.8|42.2|39.8|42.2|39.8|0
1654769720000|2022-06-09 10:15:20|42.15|39.75|42.15|39.75|42.15|39.75|42.15|39.75|0
1654769730000|2022-06-09 10:15:30|42.13|39.73|42.1|39.7|42.13|39.73|42.1|39.7|0
1654769740000|2022-06-09 10:15:40|42.15|39.75|42.13|39.73|42.15|39.75|42.13|39.73|0
1654769750000|2022-06-09 10:15:50|42.15|39.75|42.25|39.85|42.25|39.85|42.15|39.75|0
1654769760000|2022-06-09 10:16:00|42.2|39.8|42.22|39.82|42.22|39.82|42.2|39.8|0
1654769770000|2022-06-09 10:16:10|42.25|39.85|42.3|39.9|42.3|39.9|42.25|39.85|0
1654769780000|2022-06-09 10:16:20|42.35|39.95|42.4|40|42.4|40|42.3|39.9|0
1654769790000|2022-06-09 10:16:30|42.37|39.97|42.35|39.95|42.37|39.97|42.35|39.95|0
1654769800000|2022-06-09 10:16:40|42.4|40|42.44|40.04|42.45|40.05|42.4|40|0
1654769810000|2022-06-09 10:16:50|42.4|40|42.54|40.14|42.54|40.14|42.4|40|0
1654769820000|2022-06-09 10:17:00|42.44|40.04|42.44|40.04|42.44|40.04|42.44|40.04|0
1654769830000|2022-06-09 10:17:10|42.4|40|42.4|40|42.4|40|42.4|40|0
1654769840000|2022-06-09 10:17:20|42.35|39.95|42.35|39.95|42.35|39.95|42.35|39.95|0
1654769850000|2022-06-09 10:17:30|42.3|39.9|42.4|40|42.4|40|42.3|39.9|0
1654769860000|2022-06-09 10:17:40|42.44|40.04|42.49|40.09|42.49|40.09|42.44|40.04|0
1654769870000|2022-06-09 10:17:50|42.44|40.04|42.54|40.14|42.54|40.14|42.44|40.04|0
1654769880000|2022-06-09 10:18:00|42.62|40.22|42.64|40.24|42.64|40.24|42.62|40.22|0
1654769900000|2022-06-09 10:18:20|42.69|40.29|42.69|40.29|42.69|40.29|42.69|40.29|0
1654769910000|2022-06-09 10:18:30|42.79|40.39|42.79|40.39|42.79|40.39|42.74|40.34|0
1654769920000|2022-06-09 10:18:40|42.74|40.34|42.69|40.29|42.79|40.39|42.69|40.29|0
1654769930000|2022-06-09 10:18:50|42.64|40.24|42.69|40.29|42.69|40.29|42.64|40.24|0
1654769940000|2022-06-09 10:19:00|42.71|40.31|42.69|40.29|42.71|40.31|42.69|40.29|0
1654769950000|2022-06-09 10:19:10|42.74|40.34|42.74|40.34|42.76|40.36|42.74|40.34|0
1654769970000|2022-06-09 10:19:30|42.69|40.29|42.74|40.34|42.74|40.34|42.69|40.29|0
1654769980000|2022-06-09 10:19:40|42.79|40.39|42.79|40.39|42.89|40.49|42.79|40.39|0
1654769990000|2022-06-09 10:19:50|42.74|40.34|42.79|40.39|42.79|40.39|42.74|40.34|0
1654770000000|2022-06-09 10:20:00|42.74|40.34|42.89|40.49|42.89|40.49|42.74|40.34|0
1654770010000|2022-06-09 10:20:10|42.84|40.44|42.84|40.44|42.84|40.44|42.84|40.44|0
1654770020000|2022-06-09 10:20:20|42.81|40.41|42.84|40.44|42.84|40.44|42.79|40.39|0
1654770030000|2022-06-09 10:20:30|42.89|40.49|42.94|40.54|42.94|40.54|42.89|40.49|0
1654770040000|2022-06-09 10:20:40|42.89|40.49|42.99|40.59|42.99|40.59|42.89|40.49|0
1654770050000|2022-06-09 10:20:50|43.04|40.64|43.04|40.64|43.04|40.64|43.04|40.64|0
1654770060000|2022-06-09 10:21:00|43.14|40.74|43.14|40.74|43.14|40.74|43.14|40.74|0
1654770070000|2022-06-09 10:21:10|43.19|40.79|43.24|40.84|43.24|40.84|43.19|40.79|0
1654770090000|2022-06-09 10:21:30|43.39|40.99|43.49|41.09|43.49|41.09|43.39|40.99|0
1654770100000|2022-06-09 10:21:40|43.44|41.04|43.46|41.06|43.49|41.09|43.44|41.04|0
1654770110000|2022-06-09 10:21:50|43.49|41.09|43.49|41.09|43.49|41.09|43.49|41.09|0
1654770120000|2022-06-09 10:22:00|43.54|41.14|43.44|41.04|43.54|41.14|43.44|41.04|0
1654770130000|2022-06-09 10:22:10|43.54|41.14|43.49|41.09|43.59|41.19|43.49|41.09|0
1654770140000|2022-06-09 10:22:20|43.59|41.19|43.49|41.09|43.59|41.19|43.49|41.09|0
1654770150000|2022-06-09 10:22:30|43.54|41.14|43.59|41.19|43.59|41.19|43.54|41.14|0
1654770160000|2022-06-09 10:22:40|43.64|41.24|43.89|41.49|43.89|41.49|43.64|41.24|0
1654770170000|2022-06-09 10:22:50|43.84|41.44|43.79|41.39|43.84|41.44|43.79|41.39|0
1654770180000|2022-06-09 10:23:00|43.74|41.34|43.79|41.39|43.84|41.44|43.74|41.34|0
1654770190000|2022-06-09 10:23:10|43.84|41.44|43.74|41.34|43.84|41.44|43.74|41.34|0
1654770200000|2022-06-09 10:23:20|43.69|41.29|43.74|41.34|43.74|41.34|43.69|41.29|0
1654770210000|2022-06-09 10:23:30|43.79|41.39|43.79|41.39|43.79|41.39|43.79|41.39|0
1654770220000|2022-06-09 10:23:40|43.84|41.44|43.84|41.44|43.84|41.44|43.84|41.44|0
1654770230000|2022-06-09 10:23:50|43.89|41.49|43.94|41.54|43.94|41.54|43.89|41.49|0
1654770240000|2022-06-09 10:24:00|43.89|41.49|43.84|41.44|43.89|41.49|43.84|41.44|0
1654770250000|2022-06-09 10:24:10|43.79|41.39|43.79|41.39|43.79|41.39|43.79|41.39|0
1654770260000|2022-06-09 10:24:20|43.74|41.34|43.89|41.49|43.89|41.49|43.74|41.34|0
1654770270000|2022-06-09 10:24:30|43.99|41.59|43.96|41.56|43.99|41.59|43.96|41.56|0
1654770280000|2022-06-09 10:24:40|43.89|41.49|43.81|41.41|43.89|41.49|43.79|41.39|0
1654770290000|2022-06-09 10:24:50|43.79|41.39|43.79|41.39|43.81|41.41|43.74|41.34|0
1654770300000|2022-06-09 10:25:00|43.84|41.44|43.69|41.29|43.84|41.44|43.69|41.29|0
1654770310000|2022-06-09 10:25:10|43.64|41.24|43.64|41.24|43.64|41.24|43.64|41.24|0
1654770320000|2022-06-09 10:25:20|43.69|41.29|43.64|41.24|43.69|41.29|43.64|41.24|0
1654770330000|2022-06-09 10:25:30|43.74|41.34|43.79|41.39|43.79|41.39|43.74|41.34|0
1654770350000|2022-06-09 10:25:50|43.76|41.36|43.76|41.36|43.76|41.36|43.74|41.34|0
1654770360000|2022-06-09 10:26:00|43.79|41.39|43.84|41.44|43.84|41.44|43.79|41.39|0
1654770370000|2022-06-09 10:26:10|43.81|41.41|43.81|41.41|43.84|41.44|43.81|41.41|0
1654770380000|2022-06-09 10:26:20|43.84|41.44|43.79|41.39|43.86|41.46|43.79|41.39|0
1654770390000|2022-06-09 10:26:30|43.84|41.44|43.79|41.39|43.84|41.44|43.79|41.39|0
1654770400000|2022-06-09 10:26:40|43.81|41.41|43.81|41.41|43.81|41.41|43.81|41.41|0
1654770410000|2022-06-09 10:26:50|43.84|41.44|43.79|41.39|43.84|41.44|43.79|41.39|0
1654770420000|2022-06-09 10:27:00|44.21|41.81|44.16|41.76|44.21|41.81|44.16|41.76|0
1654770430000|2022-06-09 10:27:10|44.21|41.81|44.16|41.76|44.21|41.81|44.16|41.76|0
1654770440000|2022-06-09 10:27:20|44.21|41.81|44.26|41.86|44.26|41.86|44.21|41.81|0
1654770450000|2022-06-09 10:27:30|44.31|41.91|44.41|42.01|44.41|42.01|44.31|41.91|0
1654770460000|2022-06-09 10:27:40|44.46|42.06|44.51|42.11|44.51|42.11|44.46|42.06|0
1654770480000|2022-06-09 10:28:00|44.49|42.09|44.62|42.22|44.62|42.22|44.49|42.09|0
1654770490000|2022-06-09 10:28:10|44.77|42.37|44.77|42.37|44.82|42.42|44.77|42.37|0
1654770500000|2022-06-09 10:28:20|44.82|42.42|44.82|42.42|44.82|42.42|44.77|42.37|0
1654770510000|2022-06-09 10:28:30|44.87|42.47|44.87|42.47|44.87|42.47|44.87|42.47|0
1654770520000|2022-06-09 10:28:40|45.03|42.63|45.03|42.63|45.03|42.63|45.03|42.63|0
1654770530000|2022-06-09 10:28:50|44.97|42.57|44.97|42.57|44.97|42.57|44.92|42.52|0
1654770540000|2022-06-09 10:29:00|44.92|42.52|45.03|42.63|45.03|42.63|44.92|42.52|0
1654770550000|2022-06-09 10:29:10|44.97|42.57|45.03|42.63|45.03|42.63|44.92|42.52|0
1654770560000|2022-06-09 10:29:20|44.97|42.57|44.97|42.57|44.97|42.57|44.92|42.52|0
1654770570000|2022-06-09 10:29:30|44.92|42.52|44.92|42.52|44.92|42.52|44.92|42.52|0
1654770580000|2022-06-09 10:29:40|45.03|42.63|45.03|42.63|45.03|42.63|45|42.6|0
1654770590000|2022-06-09 10:29:50|44.97|42.57|45.03|42.63|45.03|42.63|44.97|42.57|0
1654770610000|2022-06-09 10:30:10|45.18|42.78|45.28|42.88|45.44|43.04|45.18|42.78|0
1654770620000|2022-06-09 10:30:20|45.33|42.93|45.39|42.99|45.39|42.99|45.33|42.93|0
1654770630000|2022-06-09 10:30:30|45.33|42.93|45.33|42.93|45.33|42.93|45.33|42.93|0
1654770640000|2022-06-09 10:30:40|45.28|42.88|45.18|42.78|45.28|42.88|45.18|42.78|0
1654770650000|2022-06-09 10:30:50|45.13|42.73|45.13|42.73|45.13|42.73|45.08|42.68|0
1654770660000|2022-06-09 10:31:00|45.18|42.78|45.23|42.83|45.23|42.83|45.18|42.78|0
1654770670000|2022-06-09 10:31:10|45.18|42.78|45.13|42.73|45.18|42.78|45.13|42.73|0
1654770680000|2022-06-09 10:31:20|45.18|42.78|45.13|42.73|45.18|42.78|45.13|42.73|0
1654770690000|2022-06-09 10:31:30|45.08|42.68|45.08|42.68|45.13|42.73|45.08|42.68|0
1654770700000|2022-06-09 10:31:40|45.13|42.73|45.18|42.78|45.18|42.78|45.08|42.68|0
1654770710000|2022-06-09 10:31:50|45.13|42.73|45.18|42.78|45.18|42.78|45.13|42.73|0
1654770720000|2022-06-09 10:32:00|45.1|42.7|45.08|42.68|45.1|42.7|45.08|42.68|0
1654770740000|2022-06-09 10:32:20|45.13|42.73|45.08|42.68|45.13|42.73|45.08|42.68|0
1654770750000|2022-06-09 10:32:30|45.18|42.78|45.18|42.78|45.18|42.78|45.15|42.75|0
1654770760000|2022-06-09 10:32:40|45.13|42.73|45.08|42.68|45.13|42.73|45.05|42.65|0
1654770770000|2022-06-09 10:32:50|45.02|42.62|45.02|42.62|45.08|42.68|45.02|42.62|0
1654770780000|2022-06-09 10:33:00|45.08|42.68|45.08|42.68|45.13|42.73|45.08|42.68|0
1654770790000|2022-06-09 10:33:10|45.13|42.73|45.15|42.75|45.18|42.78|45.13|42.73|0
1654770800000|2022-06-09 10:33:20|45.18|42.78|45.18|42.78|45.18|42.78|45.13|42.73|0
1654770810000|2022-06-09 10:33:30|45.13|42.73|45.13|42.73|45.13|42.73|45.13|42.73|0
1654770820000|2022-06-09 10:33:40|45.08|42.68|45.08|42.68|45.08|42.68|45.02|42.62|0
1654770830000|2022-06-09 10:33:50|45.05|42.65|45.02|42.62|45.05|42.65|45.02|42.62|0
1654770840000|2022-06-09 10:34:00|45|42.6|45|42.6|45|42.6|45|42.6|0
1654770850000|2022-06-09 10:34:10|44.97|42.57|44.95|42.55|44.97|42.57|44.95|42.55|0
1654770860000|2022-06-09 10:34:20|44.92|42.52|44.97|42.57|44.97|42.57|44.92|42.52|0
1654770880000|2022-06-09 10:34:40|44.92|42.52|44.92|42.52|44.92|42.52|44.92|42.52|0
1654770890000|2022-06-09 10:34:50|44.95|42.55|44.97|42.57|45|42.6|44.92|42.52|0
1654770900000|2022-06-09 10:35:00|44.95|42.55|44.92|42.52|44.95|42.55|44.92|42.52|0
1654770910000|2022-06-09 10:35:10|44.97|42.57|45.07|42.67|45.07|42.67|44.97|42.57|0
1654770920000|2022-06-09 10:35:20|45.05|42.65|45.02|42.62|45.05|42.65|45.02|42.62|0
1654770930000|2022-06-09 10:35:30|45.07|42.67|45.07|42.67|45.07|42.67|45.05|42.65|0
1654770940000|2022-06-09 10:35:40|45.05|42.65|45.05|42.65|45.05|42.65|45.05|42.65|0
1654770950000|2022-06-09 10:35:50|45.02|42.62|45.13|42.73|45.13|42.73|45.02|42.62|0
1654770960000|2022-06-09 10:36:00|45.07|42.67|45.13|42.73|45.13|42.73|45.07|42.67|0
1654770970000|2022-06-09 10:36:10|45.07|42.67|45.07|42.67|45.07|42.67|45.02|42.62|0
1654770980000|2022-06-09 10:36:20|45.13|42.73|45.13|42.73|45.13|42.73|45.13|42.73|0
1654770990000|2022-06-09 10:36:30|45.18|42.78|45.07|42.67|45.18|42.78|45.07|42.67|0
1654771000000|2022-06-09 10:36:40|45.13|42.73|45.13|42.73|45.13|42.73|45.07|42.67|0
1654771010000|2022-06-09 10:36:50|45.07|42.67|45.05|42.65|45.07|42.67|45.05|42.65|0
1654771020000|2022-06-09 10:37:00|45.02|42.62|45.07|42.67|45.07|42.67|45.02|42.62|0
1654771030000|2022-06-09 10:37:10|45.02|42.62|45.07|42.67|45.07|42.67|45.02|42.62|0
1654771040000|2022-06-09 10:37:20|45.05|42.65|45.05|42.65|45.05|42.65|45.05|42.65|0
1654771050000|2022-06-09 10:37:30|45.07|42.67|45.07|42.67|45.07|42.67|45.07|42.67|0
1654771060000|2022-06-09 10:37:40|45.1|42.7|45.1|42.7|45.13|42.73|45.1|42.7|0
1654771070000|2022-06-09 10:37:50|45.12|42.72|45.18|42.78|45.18|42.78|45.12|42.72|0
1654771080000|2022-06-09 10:38:00|45.2|42.8|45.02|42.62|45.2|42.8|45.02|42.62|0
1654771090000|2022-06-09 10:38:10|45.07|42.67|45.07|42.67|45.07|42.67|45.07|42.67|0
1654771100000|2022-06-09 10:38:20|45.12|42.72|44.97|42.57|45.12|42.72|44.97|42.57|0
1654771110000|2022-06-09 10:38:30|44.87|42.47|44.82|42.42|44.92|42.52|44.82|42.42|0
1654771120000|2022-06-09 10:38:40|44.92|42.52|44.87|42.47|44.92|42.52|44.87|42.47|0
1654771130000|2022-06-09 10:38:50|44.92|42.52|44.92|42.52|44.92|42.52|44.92|42.52|0
1654771140000|2022-06-09 10:39:00|44.89|42.49|44.71|42.31|44.89|42.49|44.71|42.31|0
1654771150000|2022-06-09 10:39:10|44.66|42.26|44.56|42.16|44.66|42.26|44.56|42.16|0
1654771160000|2022-06-09 10:39:20|44.46|42.06|44.46|42.06|44.46|42.06|44.46|42.06|0
1654771170000|2022-06-09 10:39:30|44.51|42.11|44.46|42.06|44.51|42.11|44.41|42.01|0
1654771180000|2022-06-09 10:39:40|44.41|42.01|44.51|42.11|44.51|42.11|44.41|42.01|0
1654771190000|2022-06-09 10:39:50|44.56|42.16|44.46|42.06|44.56|42.16|44.46|42.06|0
1654771200000|2022-06-09 10:40:00|44.23|41.83|44.2|41.8|44.23|41.83|44.2|41.8|0
1654771210000|2022-06-09 10:40:10|44.26|41.86|44.36|41.96|44.36|41.96|44.26|41.86|0
1654771220000|2022-06-09 10:40:20|44.31|41.91|44.2|41.8|44.31|41.91|44.2|41.8|0
1654771230000|2022-06-09 10:40:30|44.26|41.86|44.41|42.01|44.41|42.01|44.26|41.86|0
1654771240000|2022-06-09 10:40:40|44.36|41.96|44.31|41.91|44.36|41.96|44.31|41.91|0
1654771250000|2022-06-09 10:40:50|44.25|41.85|44.25|41.85|44.25|41.85|44.25|41.85|0
1654771260000|2022-06-09 10:41:00|44.31|41.91|44.25|41.85|44.31|41.91|44.25|41.85|0
1654771270000|2022-06-09 10:41:10|44.46|42.06|44.51|42.11|44.56|42.16|44.46|42.06|0
1654771280000|2022-06-09 10:41:20|44.46|42.06|44.61|42.21|44.61|42.21|44.46|42.06|0
1654771290000|2022-06-09 10:41:30|44.56|42.16|44.61|42.21|44.61|42.21|44.56|42.16|0
1654771300000|2022-06-09 10:41:40|44.66|42.26|44.71|42.31|44.71|42.31|44.66|42.26|0
1654771310000|2022-06-09 10:41:50|44.48|42.08|44.51|42.11|44.51|42.11|44.48|42.08|0
1654771320000|2022-06-09 10:42:00|44.46|42.06|44.56|42.16|44.56|42.16|44.46|42.06|0
1654771350000|2022-06-09 10:42:30|44.51|42.11|44.46|42.06|44.61|42.21|44.46|42.06|0
1654771360000|2022-06-09 10:42:40|44.36|41.96|44.36|41.96|44.36|41.96|44.3|41.9|0
1654771380000|2022-06-09 10:43:00|44.33|41.93|44.25|41.85|44.36|41.96|44.25|41.85|0
1654771390000|2022-06-09 10:43:10|44.2|41.8|44.25|41.85|44.25|41.85|44.2|41.8|0
1654771400000|2022-06-09 10:43:20|44.3|41.9|44.51|42.11|44.51|42.11|44.3|41.9|0
1654771410000|2022-06-09 10:43:30|44.46|42.06|44.41|42.01|44.46|42.06|44.41|42.01|0
1654771420000|2022-06-09 10:43:40|44.46|42.06|44.46|42.06|44.48|42.08|44.43|42.03|0
1654771430000|2022-06-09 10:43:50|44.41|42.01|44.43|42.03|44.43|42.03|44.41|42.01|0
1654771440000|2022-06-09 10:44:00|44.38|41.98|44.46|42.06|44.46|42.06|44.38|41.98|0
1654771450000|2022-06-09 10:44:10|44.51|42.11|44.51|42.11|44.51|42.11|44.46|42.06|0
1654771460000|2022-06-09 10:44:20|44.46|42.06|44.36|41.96|44.46|42.06|44.36|41.96|0
1654771470000|2022-06-09 10:44:30|44.41|42.01|44.36|41.96|44.41|42.01|44.36|41.96|0
1654771480000|2022-06-09 10:44:40|44.3|41.9|44.35|41.95|44.35|41.95|44.3|41.9|0
1654771490000|2022-06-09 10:44:50|44.38|41.98|44.46|42.06|44.46|42.06|44.38|41.98|0
1654771500000|2022-06-09 10:45:00|44.41|42.01|44.35|41.95|44.41|42.01|44.35|41.95|0
1654771510000|2022-06-09 10:45:10|44.33|41.93|44.3|41.9|44.33|41.93|44.3|41.9|0
1654771520000|2022-06-09 10:45:20|44.35|41.95|44.3|41.9|44.35|41.95|44.3|41.9|0
1654771530000|2022-06-09 10:45:30|44.25|41.85|44.35|41.95|44.35|41.95|44.25|41.85|0
1654771540000|2022-06-09 10:45:40|44.3|41.9|44.35|41.95|44.35|41.95|44.3|41.9|0
1654771550000|2022-06-09 10:45:50|44.41|42.01|44.35|41.95|44.41|42.01|44.35|41.95|0
1654771560000|2022-06-09 10:46:00|44.3|41.9|44.28|41.88|44.3|41.9|44.25|41.85|0
1654771570000|2022-06-09 10:46:10|44.25|41.85|44.25|41.85|44.3|41.9|44.25|41.85|0
1654771580000|2022-06-09 10:46:20|44.2|41.8|44.25|41.85|44.25|41.85|44.2|41.8|0
1654771590000|2022-06-09 10:46:30|44.2|41.8|44.25|41.85|44.25|41.85|44.15|41.75|0
1654771600000|2022-06-09 10:46:40|44.3|41.9|44.41|42.01|44.41|42.01|44.3|41.9|0
1654771610000|2022-06-09 10:46:50|44.38|41.98|44.4|42|44.4|42|44.35|41.95|0
1654771620000|2022-06-09 10:47:00|44.38|41.98|44.51|42.11|44.51|42.11|44.38|41.98|0
1654771630000|2022-06-09 10:47:10|44.53|42.13|44.53|42.13|44.53|42.13|44.53|42.13|0
1654771640000|2022-06-09 10:47:20|44.51|42.11|44.46|42.06|44.51|42.11|44.46|42.06|0
1654771650000|2022-06-09 10:47:30|44.4|42|44.35|41.95|44.43|42.03|44.35|41.95|0
1654771660000|2022-06-09 10:47:40|44.3|41.9|44.3|41.9|44.3|41.9|44.3|41.9|0
1654771680000|2022-06-09 10:48:00|44.25|41.85|44.25|41.85|44.25|41.85|44.25|41.85|0
1654771690000|2022-06-09 10:48:10|44.3|41.9|44.35|41.95|44.35|41.95|44.3|41.9|0
1654771700000|2022-06-09 10:48:20|44.4|42|44.35|41.95|44.4|42|44.35|41.95|0
1654771720000|2022-06-09 10:48:40|44.38|41.98|44.38|41.98|44.38|41.98|44.38|41.98|0
1654771730000|2022-06-09 10:48:50|44.35|41.95|44.4|42|44.4|42|44.35|41.95|0
1654771740000|2022-06-09 10:49:00|44.35|41.95|44.35|41.95|44.35|41.95|44.35|41.95|0
1654771750000|2022-06-09 10:49:10|44.4|42|44.35|41.95|44.4|42|44.35|41.95|0
1654771760000|2022-06-09 10:49:20|44.38|41.98|44.51|42.11|44.51|42.11|44.38|41.98|0
1654771770000|2022-06-09 10:49:30|44.56|42.16|44.51|42.11|44.56|42.16|44.51|42.11|0
1654771780000|2022-06-09 10:49:40|44.45|42.05|44.35|41.95|44.45|42.05|44.35|41.95|0
1654771790000|2022-06-09 10:49:50|44.3|41.9|44.3|41.9|44.3|41.9|44.3|41.9|0
1654771800000|2022-06-09 10:50:00|44.35|41.95|44.35|41.95|44.35|41.95|44.35|41.95|0
1654771810000|2022-06-09 10:50:10|44.3|41.9|44.3|41.9|44.3|41.9|44.3|41.9|0
1654771820000|2022-06-09 10:50:20|44.35|41.95|44.45|42.05|44.45|42.05|44.35|41.95|0
1654771830000|2022-06-09 10:50:30|44.35|41.95|44.45|42.05|44.45|42.05|44.35|41.95|0
1654771840000|2022-06-09 10:50:40|44.51|42.11|44.51|42.11|44.51|42.11|44.51|42.11|0
1654771850000|2022-06-09 10:50:50|44.56|42.16|44.61|42.21|44.61|42.21|44.53|42.13|0
1654771860000|2022-06-09 10:51:00|44.63|42.23|44.71|42.31|44.71|42.31|44.63|42.23|0
1654771870000|2022-06-09 10:51:10|44.76|42.36|45.12|42.72|45.12|42.72|44.76|42.36|0
1654771880000|2022-06-09 10:51:20|45.07|42.67|45.07|42.67|45.12|42.72|45.07|42.67|0
1654771890000|2022-06-09 10:51:30|45.12|42.72|45.12|42.72|45.12|42.72|45.12|42.72|0
1654771900000|2022-06-09 10:51:40|45.02|42.62|45.12|42.72|45.12|42.72|45.02|42.62|0
1654771910000|2022-06-09 10:51:50|45.14|42.74|45.12|42.72|45.14|42.74|45.12|42.72|0
1654771920000|2022-06-09 10:52:00|45.07|42.67|45.02|42.62|45.07|42.67|45.02|42.62|0
1654771930000|2022-06-09 10:52:10|45.04|42.64|45.02|42.62|45.04|42.64|45.02|42.62|0
1654771940000|2022-06-09 10:52:20|44.91|42.51|44.86|42.46|44.91|42.51|44.86|42.46|0
1654771950000|2022-06-09 10:52:30|44.89|42.49|44.76|42.36|44.89|42.49|44.76|42.36|0
1654771960000|2022-06-09 10:52:40|44.81|42.41|44.81|42.41|44.81|42.41|44.81|42.41|0
1654771970000|2022-06-09 10:52:50|44.76|42.36|44.76|42.36|44.76|42.36|44.76|42.36|0
1654771980000|2022-06-09 10:53:00|44.78|42.38|44.78|42.38|44.78|42.38|44.78|42.38|0
1654771990000|2022-06-09 10:53:10|44.76|42.36|44.81|42.41|44.81|42.41|44.76|42.36|0
1654772010000|2022-06-09 10:53:30|44.76|42.36|44.76|42.36|44.81|42.41|44.76|42.36|0
1654772020000|2022-06-09 10:53:40|44.73|42.33|44.73|42.33|44.73|42.33|44.73|42.33|0
1654772030000|2022-06-09 10:53:50|44.76|42.36|44.81|42.41|44.81|42.41|44.76|42.36|0
1654772040000|2022-06-09 10:54:00|44.91|42.51|44.84|42.44|44.91|42.51|44.84|42.44|0
1654772050000|2022-06-09 10:54:10|44.86|42.46|44.86|42.46|44.86|42.46|44.86|42.46|0
1654772060000|2022-06-09 10:54:20|44.96|42.56|44.96|42.56|44.96|42.56|44.96|42.56|0
1654772070000|2022-06-09 10:54:30|44.99|42.59|44.91|42.51|44.99|42.59|44.91|42.51|0
1654772080000|2022-06-09 10:54:40|45.02|42.62|45.07|42.67|45.07|42.67|45.02|42.62|0
1654772090000|2022-06-09 10:54:50|45.09|42.69|45.02|42.62|45.09|42.69|45.02|42.62|0
1654772100000|2022-06-09 10:55:00|44.96|42.56|44.83|42.43|44.96|42.56|44.83|42.43|0
1654772110000|2022-06-09 10:55:10|44.86|42.46|44.83|42.43|44.86|42.46|44.83|42.43|0
1654772120000|2022-06-09 10:55:20|44.86|42.46|44.81|42.41|44.86|42.46|44.81|42.41|0
1654772130000|2022-06-09 10:55:30|44.71|42.31|44.71|42.31|44.71|42.31|44.71|42.31|0
1654772140000|2022-06-09 10:55:40|44.73|42.33|44.76|42.36|44.76|42.36|44.73|42.33|0
1654772150000|2022-06-09 10:55:50|44.78|42.38|44.81|42.41|44.81|42.41|44.78|42.38|0
1654772160000|2022-06-09 10:56:00|44.76|42.36|44.81|42.41|44.81|42.41|44.76|42.36|0
1654772170000|2022-06-09 10:56:10|44.86|42.46|44.81|42.41|44.86|42.46|44.81|42.41|0
1654772180000|2022-06-09 10:56:20|44.83|42.43|44.86|42.46|44.91|42.51|44.83|42.43|0
1654772190000|2022-06-09 10:56:30|44.81|42.41|44.81|42.41|44.81|42.41|44.81|42.41|0
1654772200000|2022-06-09 10:56:40|44.78|42.38|44.81|42.41|44.81|42.41|44.78|42.38|0
1654772220000|2022-06-09 10:57:00|44.76|42.36|44.73|42.33|44.76|42.36|44.73|42.33|0
1654772230000|2022-06-09 10:57:10|44.71|42.31|44.66|42.26|44.71|42.31|44.66|42.26|0
1654772250000|2022-06-09 10:57:30|44.71|42.31|44.6|42.2|44.71|42.31|44.6|42.2|0
1654772270000|2022-06-09 10:57:50|44.55|42.15|44.55|42.15|44.55|42.15|44.5|42.1|0
1654772280000|2022-06-09 10:58:00|44.5|42.1|44.45|42.05|44.5|42.1|44.45|42.05|0
1654772290000|2022-06-09 10:58:10|44.5|42.1|44.45|42.05|44.5|42.1|44.45|42.05|0
1654772300000|2022-06-09 10:58:20|44.5|42.1|44.5|42.1|44.5|42.1|44.45|42.05|0
1654772310000|2022-06-09 10:58:30|44.53|42.13|44.5|42.1|44.53|42.13|44.5|42.1|0
1654772320000|2022-06-09 10:58:40|44.45|42.05|44.5|42.1|44.5|42.1|44.45|42.05|0
1654772330000|2022-06-09 10:58:50|44.45|42.05|44.5|42.1|44.5|42.1|44.45|42.05|0
1654772340000|2022-06-09 10:59:00|44.45|42.05|44.5|42.1|44.5|42.1|44.45|42.05|0
1654772350000|2022-06-09 10:59:10|44.55|42.15|44.55|42.15|44.55|42.15|44.55|42.15|0
1654772360000|2022-06-09 10:59:20|44.6|42.2|44.5|42.1|44.6|42.2|44.5|42.1|0
1654772370000|2022-06-09 10:59:30|44.6|42.2|44.55|42.15|44.6|42.2|44.5|42.1|0
1654772380000|2022-06-09 10:59:40|44.58|42.18|44.58|42.18|44.58|42.18|44.58|42.18|0
1654772390000|2022-06-09 10:59:50|44.55|42.15|44.53|42.13|44.55|42.15|44.5|42.1|0
1654772400000|2022-06-09 11:00:00|44.45|42.05|44.45|42.05|44.45|42.05|44.4|42|0
1654772410000|2022-06-09 11:00:10|44.48|42.08|44.35|41.95|44.48|42.08|44.35|41.95|0
1654772420000|2022-06-09 11:00:20|44.4|42|44.3|41.9|44.4|42|44.3|41.9|0
1654772430000|2022-06-09 11:00:30|44.27|41.87|44.15|41.75|44.27|41.87|44.15|41.75|0
1654772440000|2022-06-09 11:00:40|44.22|41.82|44.2|41.8|44.22|41.82|44.2|41.8|0
1654772460000|2022-06-09 11:01:00|44.25|41.85|44.25|41.85|44.25|41.85|44.2|41.8|0
1654772470000|2022-06-09 11:01:10|44.22|41.82|44.3|41.9|44.3|41.9|44.22|41.82|0
1654772480000|2022-06-09 11:01:20|44.25|41.85|44.2|41.8|44.25|41.85|44.2|41.8|0
1654772490000|2022-06-09 11:01:30|44.25|41.85|44.25|41.85|44.25|41.85|44.25|41.85|0
1654772500000|2022-06-09 11:01:40|44.2|41.8|44.25|41.85|44.27|41.87|44.2|41.8|0
1654772510000|2022-06-09 11:01:50|44.2|41.8|44.25|41.85|44.25|41.85|44.2|41.8|0
1654772520000|2022-06-09 11:02:00|44.27|41.87|44.27|41.87|44.27|41.87|44.27|41.87|0
1654772530000|2022-06-09 11:02:10|44.25|41.85|44.3|41.9|44.3|41.9|44.25|41.85|0
1654772540000|2022-06-09 11:02:20|44.25|41.85|44.25|41.85|44.25|41.85|44.25|41.85|0
1654772550000|2022-06-09 11:02:30|44.3|41.9|44.3|41.9|44.3|41.9|44.3|41.9|0
1654772560000|2022-06-09 11:02:40|44.2|41.8|44.14|41.74|44.2|41.8|44.14|41.74|0
1654772570000|2022-06-09 11:02:50|44.2|41.8|44.14|41.74|44.2|41.8|44.14|41.74|0
1654772580000|2022-06-09 11:03:00|44.12|41.72|44.14|41.74|44.14|41.74|44.12|41.72|0
1654772590000|2022-06-09 11:03:10|44.09|41.69|44.09|41.69|44.09|41.69|44.09|41.69|0
1654772600000|2022-06-09 11:03:20|44.12|41.72|44.09|41.69|44.12|41.72|44.09|41.69|0
1654772610000|2022-06-09 11:03:30|44.12|41.72|44.09|41.69|44.14|41.74|44.09|41.69|0
1654772620000|2022-06-09 11:03:40|44.14|41.74|44.14|41.74|44.14|41.74|44.14|41.74|0
1654772630000|2022-06-09 11:03:50|44.2|41.8|44.25|41.85|44.25|41.85|44.17|41.77|0
1654772660000|2022-06-09 11:04:20|44.3|41.9|44.19|41.79|44.3|41.9|44.19|41.79|0
1654772670000|2022-06-09 11:04:30|44.25|41.85|44.25|41.85|44.25|41.85|44.25|41.85|0
1654772690000|2022-06-09 11:04:50|44.22|41.82|44.25|41.85|44.25|41.85|44.19|41.79|0
1654772700000|2022-06-09 11:05:00|44.19|41.79|44.09|41.69|44.19|41.79|44.09|41.69|0
1654772710000|2022-06-09 11:05:10|44.07|41.67|44.07|41.67|44.07|41.67|44.04|41.64|0
1654772720000|2022-06-09 11:05:20|44.09|41.69|44.09|41.69|44.09|41.69|44.09|41.69|0
1654772730000|2022-06-09 11:05:30|44.12|41.72|44.09|41.69|44.12|41.72|44.09|41.69|0
1654772740000|2022-06-09 11:05:40|44.04|41.64|43.89|41.49|44.04|41.64|43.89|41.49|0
1654772760000|2022-06-09 11:06:00|43.86|41.46|43.89|41.49|43.89|41.49|43.86|41.46|0
1654772770000|2022-06-09 11:06:10|43.84|41.44|43.94|41.54|43.94|41.54|43.84|41.44|0
1654772780000|2022-06-09 11:06:20|43.99|41.59|44.09|41.69|44.09|41.69|43.99|41.59|0
1654772790000|2022-06-09 11:06:30|44.14|41.74|44.09|41.69|44.14|41.74|44.09|41.69|0
1654772800000|2022-06-09 11:06:40|44.14|41.74|44.09|41.69|44.14|41.74|44.09|41.69|0
1654772810000|2022-06-09 11:06:50|44.12|41.72|44.19|41.79|44.19|41.79|44.12|41.72|0
1654772820000|2022-06-09 11:07:00|44.17|41.77|44.17|41.77|44.17|41.77|44.14|41.74|0
1654772830000|2022-06-09 11:07:10|44.19|41.79|44.19|41.79|44.24|41.84|44.19|41.79|0
1654772840000|2022-06-09 11:07:20|44.14|41.74|44.14|41.74|44.14|41.74|44.14|41.74|0
1654772850000|2022-06-09 11:07:30|44.19|41.79|44.09|41.69|44.19|41.79|44.09|41.69|0
1654772860000|2022-06-09 11:07:40|44.04|41.64|43.99|41.59|44.04|41.64|43.99|41.59|0
1654772870000|2022-06-09 11:07:50|44.02|41.62|43.99|41.59|44.02|41.62|43.99|41.59|0
1654772880000|2022-06-09 11:08:00|44.04|41.64|44.04|41.64|44.04|41.64|43.99|41.59|0
1654772890000|2022-06-09 11:08:10|44.02|41.62|44.14|41.74|44.14|41.74|43.99|41.59|0
1654772900000|2022-06-09 11:08:20|44.19|41.79|44.14|41.74|44.19|41.79|44.14|41.74|0
1654772910000|2022-06-09 11:08:30|44.17|41.77|44.19|41.79|44.22|41.82|44.17|41.77|0
1654772920000|2022-06-09 11:08:40|44.24|41.84|44.24|41.84|44.24|41.84|44.24|41.84|0
1654772940000|2022-06-09 11:09:00|44.19|41.79|44.17|41.77|44.19|41.79|44.14|41.74|0
1654772950000|2022-06-09 11:09:10|44.19|41.79|44.24|41.84|44.24|41.84|44.19|41.79|0
1654772960000|2022-06-09 11:09:20|44.29|41.89|44.29|41.89|44.29|41.89|44.29|41.89|0
1654772970000|2022-06-09 11:09:30|44.35|41.95|44.24|41.84|44.35|41.95|44.24|41.84|0
1654772990000|2022-06-09 11:09:50|44.19|41.79|44.19|41.79|44.19|41.79|44.19|41.79|0
1654773000000|2022-06-09 11:10:00|44.24|41.84|44.19|41.79|44.24|41.84|44.19|41.79|0
1654773010000|2022-06-09 11:10:10|44.24|41.84|44.29|41.89|44.29|41.89|44.24|41.84|0
1654773020000|2022-06-09 11:10:20|44.27|41.87|44.24|41.84|44.29|41.89|44.24|41.84|0
1654773030000|2022-06-09 11:10:30|44.29|41.89|44.34|41.94|44.34|41.94|44.29|41.89|0
1654773040000|2022-06-09 11:10:40|44.4|42|44.45|42.05|44.47|42.07|44.34|41.94|0
1654773050000|2022-06-09 11:10:50|44.4|42|44.4|42|44.4|42|44.4|42|0
1654773070000|2022-06-09 11:11:10|44.34|41.94|44.5|42.1|44.5|42.1|44.34|41.94|0
1654773110000|2022-06-09 11:11:50|44.47|42.07|44.45|42.05|44.47|42.07|44.45|42.05|0
1654773120000|2022-06-09 11:12:00|44.4|42|44.4|42|44.4|42|44.34|41.94|0
1654773130000|2022-06-09 11:12:10|44.39|41.99|44.39|41.99|44.39|41.99|44.39|41.99|0
1654773140000|2022-06-09 11:12:20|44.42|42.02|44.39|41.99|44.42|42.02|44.39|41.99|0
1654773150000|2022-06-09 11:12:30|44.42|42.02|44.39|41.99|44.42|42.02|44.34|41.94|0
1654773160000|2022-06-09 11:12:40|44.45|42.05|44.39|41.99|44.45|42.05|44.39|41.99|0
1654773170000|2022-06-09 11:12:50|44.37|41.97|44.29|41.89|44.37|41.97|44.29|41.89|0
1654773180000|2022-06-09 11:13:00|44.24|41.84|44.24|41.84|44.24|41.84|44.24|41.84|0
1654773190000|2022-06-09 11:13:10|44.29|41.89|44.27|41.87|44.34|41.94|44.27|41.87|0
1654773200000|2022-06-09 11:13:20|44.29|41.89|44.34|41.94|44.34|41.94|44.29|41.89|0
1654773220000|2022-06-09 11:13:40|44.39|41.99|44.42|42.02|44.42|42.02|44.39|41.99|0
1654773230000|2022-06-09 11:13:50|44.39|41.99|44.45|42.05|44.45|42.05|44.39|41.99|0
1654773240000|2022-06-09 11:14:00|44.5|42.1|44.5|42.1|44.5|42.1|44.5|42.1|0
1654773250000|2022-06-09 11:14:10|44.52|42.12|44.55|42.15|44.55|42.15|44.52|42.12|0
1654773260000|2022-06-09 11:14:20|44.6|42.2|44.55|42.15|44.6|42.2|44.55|42.15|0
1654773270000|2022-06-09 11:14:30|44.57|42.17|44.6|42.2|44.6|42.2|44.57|42.17|0
1654773280000|2022-06-09 11:14:40|44.55|42.15|44.57|42.17|44.57|42.17|44.55|42.15|0
1654773290000|2022-06-09 11:14:50|44.6|42.2|44.6|42.2|44.6|42.2|44.6|42.2|0
1654773300000|2022-06-09 11:15:00|44.55|42.15|44.55|42.15|44.55|42.15|44.5|42.1|0
1654773310000|2022-06-09 11:15:10|44.57|42.17|44.57|42.17|44.57|42.17|44.57|42.17|0
1654773320000|2022-06-09 11:15:20|44.55|42.15|44.65|42.25|44.65|42.25|44.55|42.15|0
1654773330000|2022-06-09 11:15:30|44.62|42.22|44.65|42.25|44.65|42.25|44.62|42.22|0
1654773340000|2022-06-09 11:15:40|44.7|42.3|44.7|42.3|44.7|42.3|44.7|42.3|0
1654773350000|2022-06-09 11:15:50|44.65|42.25|44.7|42.3|44.7|42.3|44.65|42.25|0
1654773360000|2022-06-09 11:16:00|44.65|42.25|44.65|42.25|44.65|42.25|44.65|42.25|0
1654773370000|2022-06-09 11:16:10|44.6|42.2|44.6|42.2|44.6|42.2|44.6|42.2|0
1654773380000|2022-06-09 11:16:20|44.55|42.15|44.62|42.22|44.62|42.22|44.55|42.15|0
1654773390000|2022-06-09 11:16:30|44.65|42.25|44.65|42.25|44.65|42.25|44.65|42.25|0
1654773400000|2022-06-09 11:16:40|44.62|42.22|44.62|42.22|44.62|42.22|44.62|42.22|0
1654773410000|2022-06-09 11:16:50|44.6|42.2|44.6|42.2|44.6|42.2|44.6|42.2|0
1654773420000|2022-06-09 11:17:00|44.55|42.15|44.49|42.09|44.55|42.15|44.49|42.09|0
1654773430000|2022-06-09 11:17:10|44.44|42.04|44.44|42.04|44.44|42.04|44.44|42.04|0
1654773440000|2022-06-09 11:17:20|44.39|41.99|44.39|41.99|44.39|41.99|44.39|41.99|0
1654773450000|2022-06-09 11:17:30|44.42|42.02|44.42|42.02|44.42|42.02|44.42|42.02|0
1654773460000|2022-06-09 11:17:40|44.34|41.94|44.29|41.89|44.34|41.94|44.29|41.89|0
1654773470000|2022-06-09 11:17:50|44.24|41.84|44.24|41.84|44.24|41.84|44.24|41.84|0
1654773480000|2022-06-09 11:18:00|44.19|41.79|44.16|41.76|44.19|41.79|44.14|41.74|0
1654773490000|2022-06-09 11:18:10|44.19|41.79|44.14|41.74|44.19|41.79|44.14|41.74|0
1654773510000|2022-06-09 11:18:30|43.99|41.59|44.01|41.61|44.01|41.61|43.99|41.59|0
1654773520000|2022-06-09 11:18:40|44.04|41.64|44.04|41.64|44.04|41.64|43.99|41.59|0
1654773530000|2022-06-09 11:18:50|44.06|41.66|44.04|41.64|44.06|41.66|44.04|41.64|0
1654773540000|2022-06-09 11:19:00|44.09|41.69|44.04|41.64|44.09|41.69|44.04|41.64|0
1654773550000|2022-06-09 11:19:10|43.99|41.59|43.99|41.59|43.99|41.59|43.99|41.59|0
1654773560000|2022-06-09 11:19:20|44.04|41.64|44.09|41.69|44.14|41.74|44.04|41.64|0
1654773570000|2022-06-09 11:19:30|44.04|41.64|44.04|41.64|44.04|41.64|44.04|41.64|0
1654773580000|2022-06-09 11:19:40|43.99|41.59|43.99|41.59|43.99|41.59|43.96|41.56|0
1654773600000|2022-06-09 11:20:00|43.96|41.56|43.86|41.46|43.96|41.56|43.86|41.46|0
1654773610000|2022-06-09 11:20:10|43.84|41.44|43.89|41.49|43.89|41.49|43.84|41.44|0
1654773620000|2022-06-09 11:20:20|43.86|41.46|43.89|41.49|43.89|41.49|43.86|41.46|0
1654773630000|2022-06-09 11:20:30|43.86|41.46|44.01|41.61|44.04|41.64|43.86|41.46|0
1654773640000|2022-06-09 11:20:40|44.04|41.64|43.94|41.54|44.04|41.64|43.94|41.54|0
1654773660000|2022-06-09 11:21:00|43.83|41.43|43.78|41.38|43.83|41.43|43.78|41.38|0
1654773670000|2022-06-09 11:21:10|43.83|41.43|43.94|41.54|43.96|41.56|43.83|41.43|0
1654773680000|2022-06-09 11:21:20|43.99|41.59|43.99|41.59|43.99|41.59|43.99|41.59|0
1654773690000|2022-06-09 11:21:30|43.94|41.54|43.94|41.54|43.94|41.54|43.91|41.51|0
1654773700000|2022-06-09 11:21:40|43.99|41.59|43.99|41.59|43.99|41.59|43.99|41.59|0
1654773710000|2022-06-09 11:21:50|43.94|41.54|44.04|41.64|44.04|41.64|43.94|41.54|0
1654773720000|2022-06-09 11:22:00|43.99|41.59|44.04|41.64|44.04|41.64|43.99|41.59|0
1654773730000|2022-06-09 11:22:10|44.09|41.69|44.09|41.69|44.09|41.69|44.04|41.64|0
1654773740000|2022-06-09 11:22:20|44.11|41.71|44.09|41.69|44.14|41.74|44.09|41.69|0
1654773750000|2022-06-09 11:22:30|44.06|41.66|44.11|41.71|44.11|41.71|44.06|41.66|0
1654773760000|2022-06-09 11:22:40|44.09|41.69|44.14|41.74|44.14|41.74|44.09|41.69|0
1654773770000|2022-06-09 11:22:50|44.65|42.25|45.37|42.97|45.37|42.97|44.65|42.25|0
1654773780000|2022-06-09 11:23:00|45.21|42.81|44.95|42.55|45.21|42.81|44.93|42.53|0
1654773790000|2022-06-09 11:23:10|44.9|42.5|45.31|42.91|45.31|42.91|44.7|42.3|0
1654773800000|2022-06-09 11:23:20|45.88|43.48|45.8|43.4|45.94|43.54|45.78|43.38|0
1654773810000|2022-06-09 11:23:30|45.88|43.48|45.65|43.25|45.88|43.48|45.62|43.22|0
1654773820000|2022-06-09 11:23:40|45.52|43.12|45.47|43.07|45.6|43.2|45.47|43.07|0
1654773830000|2022-06-09 11:23:50|45.42|43.02|45.31|42.91|45.42|43.02|45.26|42.86|0
1654773840000|2022-06-09 11:24:00|45.47|43.07|45.31|42.91|45.47|43.07|45.31|42.91|0
1654773850000|2022-06-09 11:24:10|45.36|42.96|45.21|42.81|45.36|42.96|45.11|42.71|0
1654773860000|2022-06-09 11:24:20|45.06|42.66|45.08|42.68|45.08|42.68|45.06|42.66|0
1654773870000|2022-06-09 11:24:30|45|42.6|45|42.6|45.11|42.71|45|42.6|0
1654773880000|2022-06-09 11:24:40|45.11|42.71|45|42.6|45.11|42.71|45|42.6|0
1654773890000|2022-06-09 11:24:50|45.05|42.65|45.16|42.76|45.16|42.76|45|42.6|0
1654773900000|2022-06-09 11:25:00|44.95|42.55|44.9|42.5|44.95|42.55|44.9|42.5|0
1654773910000|2022-06-09 11:25:10|44.85|42.45|44.95|42.55|44.95|42.55|44.85|42.45|0
1654773920000|2022-06-09 11:25:20|45|42.6|45.05|42.65|45.05|42.65|45|42.6|0
1654773930000|2022-06-09 11:25:30|45.11|42.71|45.05|42.65|45.16|42.76|45.05|42.65|0
1654773940000|2022-06-09 11:25:40|45|42.6|44.95|42.55|45|42.6|44.95|42.55|0
1654773950000|2022-06-09 11:25:50|44.9|42.5|44.8|42.4|44.9|42.5|44.8|42.4|0
1654773960000|2022-06-09 11:26:00|44.85|42.45|44.85|42.45|44.85|42.45|44.7|42.3|0
1654773970000|2022-06-09 11:26:10|44.7|42.3|44.64|42.24|44.7|42.3|44.64|42.24|0
1654773980000|2022-06-09 11:26:20|44.67|42.27|44.59|42.19|44.7|42.3|44.59|42.19|0
1654773990000|2022-06-09 11:26:30|44.54|42.14|44.54|42.14|44.59|42.19|44.49|42.09|0
1654774000000|2022-06-09 11:26:40|44.52|42.12|44.54|42.14|44.54|42.14|44.52|42.12|0
1654774010000|2022-06-09 11:26:50|44.57|42.17|44.44|42.04|44.57|42.17|44.44|42.04|0
1654774020000|2022-06-09 11:27:00|44.39|41.99|44.46|42.06|44.46|42.06|44.39|41.99|0
1654774030000|2022-06-09 11:27:10|44.49|42.09|44.52|42.12|44.59|42.19|44.49|42.09|0
1654774040000|2022-06-09 11:27:20|44.41|42.01|44.39|41.99|44.44|42.04|44.39|41.99|0
1654774050000|2022-06-09 11:27:30|44.44|42.04|44.39|41.99|44.44|42.04|44.39|41.99|0
1654774060000|2022-06-09 11:27:40|44.44|42.04|44.39|41.99|44.44|42.04|44.34|41.94|0
1654774070000|2022-06-09 11:27:50|44.34|41.94|44.24|41.84|44.34|41.94|44.24|41.84|0
1654774080000|2022-06-09 11:28:00|44.14|41.74|44.31|41.91|44.31|41.91|44.14|41.74|0
1654774090000|2022-06-09 11:28:10|44.29|41.89|44.29|41.89|44.34|41.94|44.29|41.89|0
1654774100000|2022-06-09 11:28:20|44.34|41.94|44.39|41.99|44.39|41.99|44.34|41.94|0
1654774110000|2022-06-09 11:28:30|44.44|42.04|44.57|42.17|44.57|42.17|44.44|42.04|0
1654774120000|2022-06-09 11:28:40|44.54|42.14|44.54|42.14|44.57|42.17|44.54|42.14|0
1654774130000|2022-06-09 11:28:50|44.57|42.17|44.54|42.14|44.59|42.19|44.54|42.14|0
1654774140000|2022-06-09 11:29:00|44.51|42.11|44.54|42.14|44.57|42.17|44.49|42.09|0
1654774150000|2022-06-09 11:29:10|44.62|42.22|44.57|42.17|44.62|42.22|44.57|42.17|0
1654774160000|2022-06-09 11:29:20|44.39|41.99|44.34|41.94|44.39|41.99|44.34|41.94|0
1654774170000|2022-06-09 11:29:30|44.29|41.89|44.19|41.79|44.29|41.89|44.08|41.68|0
1654774180000|2022-06-09 11:29:40|44.24|41.84|44.34|41.94|44.34|41.94|44.24|41.84|0
1654774200000|2022-06-09 11:30:00|44.36|41.96|44.39|41.99|44.39|41.99|44.34|41.94|0
1654774210000|2022-06-09 11:30:10|44.34|41.94|44.24|41.84|44.34|41.94|44.18|41.78|0
1654774220000|2022-06-09 11:30:20|44.26|41.86|44.29|41.89|44.29|41.89|44.24|41.84|0
1654774230000|2022-06-09 11:30:30|44.31|41.91|44.31|41.91|44.31|41.91|44.29|41.89|0
1654774240000|2022-06-09 11:30:40|44.34|41.94|44.24|41.84|44.39|41.99|44.24|41.84|0
1654774250000|2022-06-09 11:30:50|44.29|41.89|44.36|41.96|44.36|41.96|44.24|41.84|0
1654774260000|2022-06-09 11:31:00|44.39|41.99|44.44|42.04|44.44|42.04|44.34|41.94|0
1654774270000|2022-06-09 11:31:10|44.46|42.06|44.39|41.99|44.46|42.06|44.39|41.99|0
1654774280000|2022-06-09 11:31:20|44.41|42.01|44.44|42.04|44.44|42.04|44.41|42.01|0
1654774290000|2022-06-09 11:31:30|44.49|42.09|44.49|42.09|44.49|42.09|44.49|42.09|0
1654774300000|2022-06-09 11:31:40|44.46|42.06|44.49|42.09|44.49|42.09|44.46|42.06|0
1654774310000|2022-06-09 11:31:50|44.51|42.11|44.54|42.14|44.59|42.19|44.51|42.11|0
1654774320000|2022-06-09 11:32:00|44.64|42.24|44.49|42.09|44.64|42.24|44.49|42.09|0
1654774330000|2022-06-09 11:32:10|44.59|42.19|44.49|42.09|44.59|42.19|44.49|42.09|0
1654774340000|2022-06-09 11:32:20|44.39|41.99|44.29|41.89|44.39|41.99|44.29|41.89|0
1654774350000|2022-06-09 11:32:30|44.23|41.83|44.13|41.73|44.23|41.83|44.13|41.73|0
1654774360000|2022-06-09 11:32:40|44.18|41.78|44.18|41.78|44.18|41.78|44.16|41.76|0
1654774370000|2022-06-09 11:32:50|44.21|41.81|44.08|41.68|44.21|41.81|44.08|41.68|0
1654774380000|2022-06-09 11:33:00|44.21|41.81|44.34|41.94|44.34|41.94|44.21|41.81|0
1654774390000|2022-06-09 11:33:10|44.29|41.89|44.34|41.94|44.34|41.94|44.29|41.89|0
1654774400000|2022-06-09 11:33:20|44.29|41.89|44.26|41.86|44.31|41.91|44.26|41.86|0
1654774410000|2022-06-09 11:33:30|44.23|41.83|44.26|41.86|44.26|41.86|44.23|41.83|0
1654774420000|2022-06-09 11:33:40|44.23|41.83|44.18|41.78|44.23|41.83|44.16|41.76|0
1654774430000|2022-06-09 11:33:50|44.16|41.76|44.18|41.78|44.18|41.78|44.16|41.76|0
1654774440000|2022-06-09 11:34:00|44.26|41.86|44.28|41.88|44.28|41.88|44.26|41.86|0
1654774450000|2022-06-09 11:34:10|44.26|41.86|44.26|41.86|44.28|41.88|44.26|41.86|0
1654774460000|2022-06-09 11:34:20|44.34|41.94|44.34|41.94|44.39|41.99|44.34|41.94|0
1654774470000|2022-06-09 11:34:30|44.28|41.88|44.28|41.88|44.28|41.88|44.28|41.88|0
1654774480000|2022-06-09 11:34:40|44.31|41.91|44.31|41.91|44.31|41.91|44.28|41.88|0
1654774490000|2022-06-09 11:34:50|44.39|41.99|43.73|41.33|44.39|41.99|43.73|41.33|0
1654774500000|2022-06-09 11:35:00|43.68|41.28|43.63|41.23|43.68|41.28|43.53|41.13|0
1654774510000|2022-06-09 11:35:10|43.68|41.28|43.78|41.38|43.78|41.38|43.68|41.28|0
1654774520000|2022-06-09 11:35:20|43.68|41.28|43.78|41.38|43.78|41.38|43.68|41.28|0
1654774530000|2022-06-09 11:35:30|43.83|41.43|43.78|41.38|43.83|41.43|43.78|41.38|0
1654774540000|2022-06-09 11:35:40|43.83|41.43|43.83|41.43|43.83|41.43|43.78|41.38|0
1654774550000|2022-06-09 11:35:50|43.88|41.48|43.88|41.48|43.88|41.48|43.83|41.43|0
1654774560000|2022-06-09 11:36:00|43.73|41.33|43.88|41.48|43.88|41.48|43.73|41.33|0
1654774570000|2022-06-09 11:36:10|43.93|41.53|43.83|41.43|43.93|41.53|43.83|41.43|0
1654774580000|2022-06-09 11:36:20|43.8|41.4|43.88|41.48|43.93|41.53|43.8|41.4|0
1654774590000|2022-06-09 11:36:30|43.83|41.43|43.78|41.38|43.83|41.43|43.78|41.38|0
1654774600000|2022-06-09 11:36:40|43.83|41.43|43.78|41.38|43.83|41.43|43.78|41.38|0
1654774610000|2022-06-09 11:36:50|43.8|41.4|43.88|41.48|43.88|41.48|43.8|41.4|0
1654774620000|2022-06-09 11:37:00|43.78|41.38|43.73|41.33|43.83|41.43|43.73|41.33|0
1654774630000|2022-06-09 11:37:10|43.78|41.38|43.78|41.38|43.78|41.38|43.73|41.33|0
1654774640000|2022-06-09 11:37:20|43.73|41.33|43.7|41.3|43.73|41.33|43.7|41.3|0
1654774650000|2022-06-09 11:37:30|43.68|41.28|43.78|41.38|43.78|41.38|43.68|41.28|0
1654774660000|2022-06-09 11:37:40|43.73|41.33|43.73|41.33|43.73|41.33|43.73|41.33|0
1654774670000|2022-06-09 11:37:50|43.78|41.38|43.78|41.38|43.78|41.38|43.78|41.38|0
1654774680000|2022-06-09 11:38:00|43.75|41.35|43.83|41.43|43.83|41.43|43.73|41.33|0
1654774690000|2022-06-09 11:38:10|43.88|41.48|43.88|41.48|43.88|41.48|43.88|41.48|0
1654774700000|2022-06-09 11:38:20|43.9|41.5|43.83|41.43|43.9|41.5|43.83|41.43|0
1654774710000|2022-06-09 11:38:30|43.85|41.45|43.88|41.48|43.88|41.48|43.85|41.45|0
1654774720000|2022-06-09 11:38:40|43.93|41.53|43.93|41.53|43.93|41.53|43.93|41.53|0
1654774730000|2022-06-09 11:38:50|43.83|41.43|43.85|41.45|43.88|41.48|43.83|41.43|0
1654774740000|2022-06-09 11:39:00|43.9|41.5|43.93|41.53|43.93|41.53|43.83|41.43|0
1654774750000|2022-06-09 11:39:10|43.95|41.55|43.98|41.58|43.98|41.58|43.95|41.55|0
1654774760000|2022-06-09 11:39:20|44.03|41.63|43.98|41.58|44.03|41.63|43.93|41.53|0
1654774770000|2022-06-09 11:39:30|43.95|41.55|43.98|41.58|43.98|41.58|43.95|41.55|0
1654774780000|2022-06-09 11:39:40|43.93|41.53|43.9|41.5|43.93|41.53|43.9|41.5|0
1654774790000|2022-06-09 11:39:50|43.88|41.48|43.9|41.5|43.93|41.53|43.88|41.48|0
1654774800000|2022-06-09 11:40:00|43.88|41.48|43.85|41.45|43.93|41.53|43.83|41.43|0
1654774810000|2022-06-09 11:40:10|43.83|41.43|43.93|41.53|43.93|41.53|43.83|41.43|0
1654774820000|2022-06-09 11:40:20|43.9|41.5|43.88|41.48|43.9|41.5|43.88|41.48|0
1654774830000|2022-06-09 11:40:30|43.9|41.5|43.93|41.53|43.93|41.53|43.9|41.5|0
1654774840000|2022-06-09 11:40:40|43.88|41.48|43.83|41.43|43.88|41.48|43.83|41.43|0
1654774850000|2022-06-09 11:40:50|43.85|41.45|43.88|41.48|43.88|41.48|43.83|41.43|0
1654774860000|2022-06-09 11:41:00|43.83|41.43|43.85|41.45|43.88|41.48|43.83|41.43|0
1654774870000|2022-06-09 11:41:10|43.83|41.43|43.8|41.4|43.88|41.48|43.8|41.4|0
1654774880000|2022-06-09 11:41:20|43.78|41.38|43.8|41.4|43.8|41.4|43.78|41.38|0
1654774890000|2022-06-09 11:41:30|43.78|41.38|43.73|41.33|43.78|41.38|43.7|41.3|0
1654774900000|2022-06-09 11:41:40|43.75|41.35|43.75|41.35|43.75|41.35|43.75|41.35|0
1654774910000|2022-06-09 11:41:50|43.73|41.33|43.73|41.33|43.73|41.33|43.73|41.33|0
1654774920000|2022-06-09 11:42:00|43.68|41.28|43.68|41.28|43.73|41.33|43.68|41.28|0
1654774930000|2022-06-09 11:42:10|43.65|41.25|43.68|41.28|43.68|41.28|43.65|41.25|0
1654774940000|2022-06-09 11:42:20|43.73|41.33|43.73|41.33|43.73|41.33|43.73|41.33|0
1654774950000|2022-06-09 11:42:30|43.75|41.35|43.75|41.35|43.75|41.35|43.75|41.35|0
1654774960000|2022-06-09 11:42:40|43.78|41.38|43.9|41.5|43.9|41.5|43.78|41.38|0
1654774970000|2022-06-09 11:42:50|43.83|41.43|43.83|41.43|43.83|41.43|43.83|41.43|0
1654774980000|2022-06-09 11:43:00|43.8|41.4|43.85|41.45|43.88|41.48|43.8|41.4|0
1654774990000|2022-06-09 11:43:10|43.9|41.5|43.9|41.5|43.9|41.5|43.9|41.5|0
1654775000000|2022-06-09 11:43:20|43.93|41.53|43.95|41.55|43.95|41.55|43.93|41.53|0
1654775020000|2022-06-09 11:43:40|43.98|41.58|44.05|41.65|44.05|41.65|43.98|41.58|0
1654775030000|2022-06-09 11:43:50|44.03|41.63|44.15|41.75|44.15|41.75|44.03|41.63|0
1654775040000|2022-06-09 11:44:00|44.18|41.78|44.31|41.91|44.31|41.91|44.18|41.78|0
1654775050000|2022-06-09 11:44:10|44.25|41.85|44.05|41.65|44.25|41.85|44.05|41.65|0
1654775060000|2022-06-09 11:44:20|44.03|41.63|44.08|41.68|44.08|41.68|44.03|41.63|0
1654775070000|2022-06-09 11:44:30|44.1|41.7|44.08|41.68|44.1|41.7|44.08|41.68|0
1654775080000|2022-06-09 11:44:40|44.13|41.73|44.2|41.8|44.2|41.8|44.13|41.73|0
1654775090000|2022-06-09 11:44:50|44.23|41.83|44.25|41.85|44.25|41.85|44.2|41.8|0
1654775100000|2022-06-09 11:45:00|44.3|41.9|44.3|41.9|44.3|41.9|44.3|41.9|0
1654775110000|2022-06-09 11:45:10|44.23|41.83|44.15|41.75|44.23|41.83|44.15|41.75|0
1654775120000|2022-06-09 11:45:20|44.2|41.8|44.13|41.73|44.2|41.8|44.13|41.73|0
1654775130000|2022-06-09 11:45:30|44.18|41.78|44.28|41.88|44.28|41.88|44.15|41.75|0
1654775140000|2022-06-09 11:45:40|44.2|41.8|44.59|42.19|44.59|42.19|44.2|41.8|0
1654775150000|2022-06-09 11:45:50|44.69|42.29|45.1|42.7|45.1|42.7|44.69|42.29|0
1654775160000|2022-06-09 11:46:00|45.41|43.01|45.43|43.03|45.43|43.03|45.1|42.7|0
1654775170000|2022-06-09 11:46:10|45.2|42.8|45|42.6|45.2|42.8|45|42.6|0
1654775180000|2022-06-09 11:46:20|44.74|42.34|44.71|42.31|44.74|42.34|44.61|42.21|0
1654775190000|2022-06-09 11:46:30|44.64|42.24|44.46|42.06|44.64|42.24|44.46|42.06|0
1654775200000|2022-06-09 11:46:40|44.43|42.03|44.28|41.88|44.43|42.03|44.23|41.83|0
1654775210000|2022-06-09 11:46:50|44.08|41.68|43.67|41.27|44.08|41.68|43.67|41.27|0
1654775220000|2022-06-09 11:47:00|43.62|41.22|43.82|41.42|43.82|41.42|43.62|41.22|0
1654775230000|2022-06-09 11:47:10|43.77|41.37|43.82|41.42|43.82|41.42|43.77|41.37|0
1654775240000|2022-06-09 11:47:20|43.9|41.5|43.95|41.55|44|41.6|43.9|41.5|0
1654775250000|2022-06-09 11:47:30|43.82|41.42|43.87|41.47|43.87|41.47|43.8|41.4|0
1654775260000|2022-06-09 11:47:40|44.03|41.63|43.95|41.55|44.2|41.8|43.95|41.55|0
1654775270000|2022-06-09 11:47:50|43.85|41.45|43.77|41.37|43.85|41.45|43.62|41.22|0
1654775280000|2022-06-09 11:48:00|43.7|41.3|43.6|41.2|43.7|41.3|43.6|41.2|0
1654775290000|2022-06-09 11:48:10|43.5|41.1|43.47|41.07|43.62|41.22|43.47|41.07|0
1654775300000|2022-06-09 11:48:20|43.37|40.97|43.3|40.9|43.37|40.97|43.27|40.87|0
1654775310000|2022-06-09 11:48:30|43.27|40.87|43.22|40.82|43.27|40.87|43.22|40.82|0
1654775320000|2022-06-09 11:48:40|43.25|40.85|43.07|40.67|43.25|40.85|42.97|40.57|0
1654775330000|2022-06-09 11:48:50|43.2|40.8|42.83|40.43|43.2|40.8|42.83|40.43|0
1654775340000|2022-06-09 11:49:00|42.92|40.52|42.88|40.48|42.92|40.52|42.83|40.43|0
1654775350000|2022-06-09 11:49:10|42.95|40.55|42.63|40.23|42.95|40.55|42.63|40.23|0
1654775360000|2022-06-09 11:49:20|42.73|40.33|42.53|40.13|42.88|40.48|42.53|40.13|0
1654775370000|2022-06-09 11:49:30|42.43|40.03|42.5|40.1|42.5|40.1|42.43|40.03|0
1654775380000|2022-06-09 11:49:40|42.18|39.78|42.18|39.78|42.18|39.78|42.13|39.73|0
1654775390000|2022-06-09 11:49:50|42.23|39.83|42.26|39.86|42.26|39.86|42.23|39.83|0
1654775400000|2022-06-09 11:50:00|42.21|39.81|42.35|39.95|42.35|39.95|42.21|39.81|0
1654775410000|2022-06-09 11:50:10|42.4|40|42.45|40.05|42.45|40.05|42.28|39.88|0
1654775420000|2022-06-09 11:50:20|42.53|40.13|42.65|40.25|42.65|40.25|42.53|40.13|0
1654775430000|2022-06-09 11:50:30|42.73|40.33|42.58|40.18|42.73|40.33|42.38|39.98|0
1654775440000|2022-06-09 11:50:40|42.65|40.25|42.65|40.25|42.73|40.33|42.63|40.23|0
1654775450000|2022-06-09 11:50:50|42.68|40.28|42.77|40.37|42.77|40.37|42.68|40.28|0
1654775460000|2022-06-09 11:51:00|42.73|40.33|42.58|40.18|42.73|40.33|42.58|40.18|0
1654775470000|2022-06-09 11:51:10|42.68|40.28|42.72|40.32|42.72|40.32|42.65|40.25|0
1654775480000|2022-06-09 11:51:20|42.77|40.37|42.87|40.47|42.87|40.47|42.77|40.37|0
1654775490000|2022-06-09 11:51:30|42.92|40.52|42.92|40.52|42.97|40.57|42.92|40.52|0
1654775500000|2022-06-09 11:51:40|42.9|40.5|42.6|40.2|42.92|40.52|42.6|40.2|0
1654775510000|2022-06-09 11:51:50|42.58|40.18|42.5|40.1|42.63|40.23|42.5|40.1|0
1654775520000|2022-06-09 11:52:00|42.48|40.08|42.43|40.03|42.5|40.1|42.43|40.03|0
1654775530000|2022-06-09 11:52:10|42.4|40|42.4|40|42.4|40|42.4|40|0
1654775540000|2022-06-09 11:52:20|42.35|39.95|42.48|40.08|42.48|40.08|42.28|39.88|0
1654775550000|2022-06-09 11:52:30|42.53|40.13|42.33|39.93|42.53|40.13|42.33|39.93|0
1654775560000|2022-06-09 11:52:40|42.18|39.78|42.33|39.93|42.33|39.93|42.13|39.73|0
1654775570000|2022-06-09 11:52:50|42.35|39.95|42.53|40.13|42.53|40.13|42.35|39.95|0
1654775580000|2022-06-09 11:53:00|42.43|40.03|42.33|39.93|42.5|40.1|42.33|39.93|0
1654775590000|2022-06-09 11:53:10|42.38|39.98|42.33|39.93|42.43|40.03|42.33|39.93|0
1654775600000|2022-06-09 11:53:20|42.35|39.95|42.28|39.88|42.35|39.95|42.28|39.88|0
1654775610000|2022-06-09 11:53:30|42.33|39.93|42.33|39.93|42.33|39.93|42.33|39.93|0
1654775620000|2022-06-09 11:53:40|42.38|39.98|42.38|39.98|42.38|39.98|42.33|39.93|0
1654775630000|2022-06-09 11:53:50|42.33|39.93|42.43|40.03|42.5|40.1|42.33|39.93|0
1654775640000|2022-06-09 11:54:00|42.4|40|42.33|39.93|42.4|40|42.33|39.93|0
1654775650000|2022-06-09 11:54:10|42.43|40.03|42.33|39.93|42.43|40.03|42.3|39.9|0
1654775660000|2022-06-09 11:54:20|42.35|39.95|42.38|39.98|42.38|39.98|42.33|39.93|0
1654775670000|2022-06-09 11:54:30|42.33|39.93|42.23|39.83|42.35|39.95|42.23|39.83|0
1654775680000|2022-06-09 11:54:40|42.13|39.73|41.99|39.59|42.13|39.73|41.99|39.59|0
1654775690000|2022-06-09 11:54:50|41.96|39.56|41.89|39.49|41.96|39.56|41.89|39.49|0
1654775700000|2022-06-09 11:55:00|41.96|39.56|41.74|39.34|41.96|39.56|41.74|39.34|0
1654775710000|2022-06-09 11:55:10|41.99|39.59|41.69|39.29|41.99|39.59|41.69|39.29|0
1654775720000|2022-06-09 11:55:20|41.74|39.34|41.79|39.39|41.84|39.44|41.69|39.29|0
1654775730000|2022-06-09 11:55:30|41.81|39.41|41.89|39.49|41.94|39.54|41.81|39.41|0
1654775740000|2022-06-09 11:55:40|41.79|39.39|41.65|39.25|41.84|39.44|41.65|39.25|0
1654775750000|2022-06-09 11:55:50|41.55|39.15|41.55|39.15|41.55|39.15|41.45|39.05|0
1654775760000|2022-06-09 11:56:00|41.6|39.2|41.55|39.15|41.6|39.2|41.55|39.15|0
1654775770000|2022-06-09 11:56:10|41.57|39.17|41.81|39.41|41.81|39.41|41.57|39.17|0
1654775780000|2022-06-09 11:56:20|41.89|39.49|41.84|39.44|41.89|39.49|41.79|39.39|0
1654775790000|2022-06-09 11:56:30|41.79|39.39|41.6|39.2|41.84|39.44|41.6|39.2|0
1654775800000|2022-06-09 11:56:40|41.55|39.15|41.4|39|41.55|39.15|41.4|39|0
1654775810000|2022-06-09 11:56:50|41.5|39.1|41.45|39.05|41.5|39.1|41.4|39|0
1654775820000|2022-06-09 11:57:00|41.4|39|41.45|39.05|41.45|39.05|41.4|39|0
1654775830000|2022-06-09 11:57:10|41.43|39.03|41.55|39.15|41.6|39.2|41.43|39.03|0
1654775840000|2022-06-09 11:57:20|41.6|39.2|41.69|39.29|41.69|39.29|41.6|39.2|0
1654775850000|2022-06-09 11:57:30|41.74|39.34|41.84|39.44|41.84|39.44|41.74|39.34|0
1654775860000|2022-06-09 11:57:40|41.79|39.39|41.89|39.49|41.89|39.49|41.69|39.29|0
1654775870000|2022-06-09 11:57:50|41.84|39.44|41.81|39.41|41.89|39.49|41.81|39.41|0
1654775880000|2022-06-09 11:58:00|41.84|39.44|41.4|39|41.84|39.44|41.4|39|0
1654775890000|2022-06-09 11:58:10|41.38|38.98|41.45|39.05|41.6|39.2|41.38|38.98|0
1654775900000|2022-06-09 11:58:20|41.4|39|41.84|39.44|41.84|39.44|41.4|39|0
1654775910000|2022-06-09 11:58:30|41.76|39.36|41.79|39.39|41.84|39.44|41.76|39.36|0
1654775920000|2022-06-09 11:58:40|41.84|39.44|41.84|39.44|41.98|39.58|41.84|39.44|0
1654775930000|2022-06-09 11:58:50|41.89|39.49|41.89|39.49|41.94|39.54|41.89|39.49|0
1654775940000|2022-06-09 11:59:00|41.86|39.46|41.94|39.54|41.94|39.54|41.86|39.46|0
1654775950000|2022-06-09 11:59:10|41.89|39.49|41.94|39.54|41.96|39.56|41.84|39.44|0
1654775960000|2022-06-09 11:59:20|41.98|39.58|42.03|39.63|42.03|39.63|41.98|39.58|0
1654775970000|2022-06-09 11:59:30|42.08|39.68|41.98|39.58|42.08|39.68|41.98|39.58|0
1654775980000|2022-06-09 11:59:40|41.94|39.54|41.91|39.51|41.94|39.54|41.89|39.49|0
1654775990000|2022-06-09 11:59:50|41.98|39.58|41.94|39.54|41.98|39.58|41.89|39.49|0
1654776000000|2022-06-09 12:00:00|41.89|39.49|41.84|39.44|41.89|39.49|41.74|39.34|0
1654776010000|2022-06-09 12:00:10|41.94|39.54|41.86|39.46|41.94|39.54|41.84|39.44|0
1654776020000|2022-06-09 12:00:20|41.84|39.44|41.79|39.39|41.84|39.44|41.69|39.29|0
1654776030000|2022-06-09 12:00:30|41.69|39.29|41.62|39.22|41.74|39.34|41.62|39.22|0
1654776040000|2022-06-09 12:00:40|41.59|39.19|41.59|39.19|41.59|39.19|41.55|39.15|0
1654776050000|2022-06-09 12:00:50|41.74|39.34|41.84|39.44|41.84|39.44|41.69|39.29|0
1654776060000|2022-06-09 12:01:00|41.79|39.39|41.64|39.24|41.89|39.49|41.64|39.24|0
1654776070000|2022-06-09 12:01:10|41.69|39.29|41.64|39.24|41.69|39.29|41.64|39.24|0
1654776080000|2022-06-09 12:01:20|41.59|39.19|41.64|39.24|41.64|39.24|41.55|39.15|0
1654776090000|2022-06-09 12:01:30|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1654776100000|2022-06-09 12:01:40|41.67|39.27|41.69|39.29|41.69|39.29|41.67|39.27|0
1654776110000|2022-06-09 12:01:50|41.64|39.24|41.64|39.24|41.64|39.24|41.59|39.19|0
1654776120000|2022-06-09 12:02:00|41.59|39.19|41.59|39.19|41.59|39.19|41.55|39.15|0
1654776130000|2022-06-09 12:02:10|41.55|39.15|41.5|39.1|41.55|39.15|41.5|39.1|0
1654776140000|2022-06-09 12:02:20|41.45|39.05|41.5|39.1|41.5|39.1|41.42|39.02|0
1654776150000|2022-06-09 12:02:30|41.55|39.15|41.59|39.19|41.59|39.19|41.55|39.15|0
1654776160000|2022-06-09 12:02:40|41.35|38.95|41.35|38.95|41.35|38.95|41.35|38.95|0
1654776170000|2022-06-09 12:02:50|41.4|39|41.4|39|41.45|39.05|41.4|39|0
1654776180000|2022-06-09 12:03:00|41.45|39.05|41.5|39.1|41.5|39.1|41.4|39|0
1654776190000|2022-06-09 12:03:10|41.45|39.05|41.69|39.29|41.69|39.29|41.45|39.05|0
1654776200000|2022-06-09 12:03:20|41.79|39.39|41.79|39.39|41.79|39.39|41.79|39.39|0
1654776210000|2022-06-09 12:03:30|41.74|39.34|41.86|39.46|41.86|39.46|41.74|39.34|0
1654776220000|2022-06-09 12:03:40|41.79|39.39|41.76|39.36|41.79|39.39|41.74|39.34|0
1654776230000|2022-06-09 12:03:50|41.84|39.44|41.79|39.39|41.89|39.49|41.74|39.34|0
1654776240000|2022-06-09 12:04:00|41.89|39.49|41.84|39.44|41.93|39.53|41.81|39.41|0
1654776250000|2022-06-09 12:04:10|41.89|39.49|41.69|39.29|41.89|39.49|41.69|39.29|0
1654776270000|2022-06-09 12:04:30|41.74|39.34|41.69|39.29|41.74|39.34|41.69|39.29|0
1654776280000|2022-06-09 12:04:40|41.64|39.24|41.74|39.34|41.74|39.34|41.64|39.24|0
1654776290000|2022-06-09 12:04:50|41.81|39.41|41.79|39.39|41.81|39.41|41.79|39.39|0
1654776300000|2022-06-09 12:05:00|41.76|39.36|41.64|39.24|41.76|39.36|41.64|39.24|0
1654776310000|2022-06-09 12:05:10|41.66|39.26|41.54|39.14|41.66|39.26|41.54|39.14|0
1654776320000|2022-06-09 12:05:20|41.59|39.19|41.64|39.24|41.64|39.24|41.54|39.14|0
1654776330000|2022-06-09 12:05:30|41.69|39.29|41.69|39.29|41.69|39.29|41.69|39.29|0
1654776340000|2022-06-09 12:05:40|41.64|39.24|41.69|39.29|41.69|39.29|41.64|39.24|0
1654776350000|2022-06-09 12:05:50|41.59|39.19|41.54|39.14|41.59|39.19|41.54|39.14|0
1654776360000|2022-06-09 12:06:00|41.45|39.05|41.3|38.9|41.45|39.05|41.3|38.9|0
1654776370000|2022-06-09 12:06:10|41.35|38.95|41.35|38.95|41.4|39|41.35|38.95|0
1654776380000|2022-06-09 12:06:20|41.4|39|41.64|39.24|41.64|39.24|41.4|39|0
1654776390000|2022-06-09 12:06:30|41.71|39.31|41.74|39.34|41.74|39.34|41.71|39.31|0
1654776400000|2022-06-09 12:06:40|41.69|39.29|41.84|39.44|41.84|39.44|41.69|39.29|0
1654776410000|2022-06-09 12:06:50|41.79|39.39|41.84|39.44|41.84|39.44|41.74|39.34|0
1654776420000|2022-06-09 12:07:00|41.88|39.48|41.84|39.44|41.88|39.48|41.79|39.39|0
1654776430000|2022-06-09 12:07:10|41.88|39.48|41.79|39.39|41.88|39.48|41.79|39.39|0
1654776440000|2022-06-09 12:07:20|41.84|39.44|41.88|39.48|41.88|39.48|41.84|39.44|0
1654776450000|2022-06-09 12:07:30|41.93|39.53|41.88|39.48|41.93|39.53|41.88|39.48|0
1654776460000|2022-06-09 12:07:40|41.93|39.53|41.88|39.48|41.93|39.53|41.88|39.48|0
1654776470000|2022-06-09 12:07:50|41.86|39.46|41.93|39.53|41.93|39.53|41.84|39.44|0
1654776480000|2022-06-09 12:08:00|41.88|39.48|41.88|39.48|41.88|39.48|41.79|39.39|0
1654776490000|2022-06-09 12:08:10|41.83|39.43|41.83|39.43|41.83|39.43|41.79|39.39|0
1654776500000|2022-06-09 12:08:20|41.79|39.39|41.79|39.39|41.83|39.43|41.79|39.39|0
1654776510000|2022-06-09 12:08:30|41.83|39.43|41.83|39.43|41.88|39.48|41.83|39.43|0
1654776520000|2022-06-09 12:08:40|41.79|39.39|41.49|39.09|41.79|39.39|41.49|39.09|0
1654776530000|2022-06-09 12:08:50|41.45|39.05|41.49|39.09|41.49|39.09|41.45|39.05|0
1654776540000|2022-06-09 12:09:00|41.45|39.05|41.35|38.95|41.45|39.05|41.35|38.95|0
1654776550000|2022-06-09 12:09:10|41.4|39|41.54|39.14|41.54|39.14|41.4|39|0
1654776560000|2022-06-09 12:09:20|41.59|39.19|41.54|39.14|41.59|39.19|41.54|39.14|0
1654776570000|2022-06-09 12:09:30|41.59|39.19|41.59|39.19|41.59|39.19|41.57|39.17|0
1654776590000|2022-06-09 12:09:50|41.54|39.14|41.59|39.19|41.59|39.19|41.54|39.14|0
1654776600000|2022-06-09 12:10:00|41.54|39.14|41.4|39|41.54|39.14|41.4|39|0
1654776610000|2022-06-09 12:10:10|41.49|39.09|41.49|39.09|41.49|39.09|41.45|39.05|0
1654776620000|2022-06-09 12:10:20|41.54|39.14|41.49|39.09|41.54|39.14|41.49|39.09|0
1654776630000|2022-06-09 12:10:30|41.54|39.14|41.59|39.19|41.59|39.19|41.49|39.09|0
1654776640000|2022-06-09 12:10:40|41.54|39.14|41.49|39.09|41.54|39.14|41.49|39.09|0
1654776650000|2022-06-09 12:10:50|41.57|39.17|41.54|39.14|41.57|39.17|41.52|39.12|0
1654776660000|2022-06-09 12:11:00|41.52|39.12|41.49|39.09|41.52|39.12|41.45|39.05|0
1654776670000|2022-06-09 12:11:10|41.45|39.05|41.45|39.05|41.49|39.09|41.45|39.05|0
1654776680000|2022-06-09 12:11:20|41.49|39.09|41.45|39.05|41.49|39.09|41.45|39.05|0
1654776690000|2022-06-09 12:11:30|41.49|39.09|41.4|39|41.49|39.09|41.4|39|0
1654776700000|2022-06-09 12:11:40|41.35|38.95|41.25|38.85|41.35|38.95|41.2|38.8|0
1654776710000|2022-06-09 12:11:50|41.3|38.9|41.25|38.85|41.3|38.9|41.25|38.85|0
1654776720000|2022-06-09 12:12:00|41.2|38.8|41.28|38.88|41.3|38.9|41.2|38.8|0
1654776730000|2022-06-09 12:12:10|41.25|38.85|41.16|38.76|41.3|38.9|41.16|38.76|0
1654776740000|2022-06-09 12:12:20|41.11|38.71|41.13|38.73|41.2|38.8|41.11|38.71|0
1654776750000|2022-06-09 12:12:30|41.11|38.71|41.01|38.61|41.11|38.71|41.01|38.61|0
1654776760000|2022-06-09 12:12:40|40.99|38.59|41.01|38.61|41.11|38.71|40.99|38.59|0
1654776770000|2022-06-09 12:12:50|40.96|38.56|41.01|38.61|41.01|38.61|40.96|38.56|0
1654776780000|2022-06-09 12:13:00|40.99|38.59|40.92|38.52|40.99|38.59|40.92|38.52|0
1654776790000|2022-06-09 12:13:10|40.82|38.42|40.87|38.47|40.87|38.47|40.82|38.42|0
1654776800000|2022-06-09 12:13:20|40.82|38.42|40.87|38.47|40.87|38.47|40.8|38.4|0
1654776810000|2022-06-09 12:13:30|40.82|38.42|40.92|38.52|40.92|38.52|40.77|38.37|0
1654776820000|2022-06-09 12:13:40|40.96|38.56|40.96|38.56|40.96|38.56|40.92|38.52|0
1654776830000|2022-06-09 12:13:50|40.94|38.54|40.87|38.47|40.94|38.54|40.87|38.47|0
1654776840000|2022-06-09 12:14:00|40.82|38.42|40.82|38.42|40.82|38.42|40.77|38.37|0
1654776850000|2022-06-09 12:14:10|40.72|38.32|40.68|38.28|40.72|38.32|40.68|38.28|0
1654776860000|2022-06-09 12:14:20|40.63|38.23|40.58|38.18|40.63|38.23|40.58|38.18|0
1654776870000|2022-06-09 12:14:30|40.49|38.09|40.39|37.99|40.49|38.09|40.39|37.99|0
1654776880000|2022-06-09 12:14:40|40.34|37.94|40.39|37.99|40.39|37.99|40.34|37.94|0
1654776890000|2022-06-09 12:14:50|40.44|38.04|40.3|37.9|40.44|38.04|40.3|37.9|0
1654776900000|2022-06-09 12:15:00|40.2|37.8|39.97|37.57|40.2|37.8|39.97|37.57|0
1654776910000|2022-06-09 12:15:10|40.01|37.61|40.01|37.61|40.01|37.61|39.97|37.57|0
1654776920000|2022-06-09 12:15:20|40.04|37.64|40.06|37.66|40.06|37.66|40.01|37.61|0
1654776930000|2022-06-09 12:15:30|40.01|37.61|40.01|37.61|40.04|37.64|40.01|37.61|0
1654776940000|2022-06-09 12:15:40|40.06|37.66|40.06|37.66|40.11|37.71|40.06|37.66|0
1654776950000|2022-06-09 12:15:50|40.01|37.61|40.06|37.66|40.06|37.66|40.01|37.61|0
1654776960000|2022-06-09 12:16:00|40.11|37.71|40.15|37.75|40.15|37.75|40.11|37.71|0
1654776970000|2022-06-09 12:16:10|40.11|37.71|40.11|37.71|40.11|37.71|40.06|37.66|0
1654776980000|2022-06-09 12:16:20|40.06|37.66|40.2|37.8|40.2|37.8|40.06|37.66|0
1654776990000|2022-06-09 12:16:30|40.3|37.9|40.39|37.99|40.44|38.04|40.3|37.9|0
1654777000000|2022-06-09 12:16:40|40.49|38.09|40.39|37.99|40.49|38.09|40.39|37.99|0
1654777010000|2022-06-09 12:16:50|40.34|37.94|40.39|37.99|40.39|37.99|40.34|37.94|0
1654777020000|2022-06-09 12:17:00|40.44|38.04|40.44|38.04|40.44|38.04|40.39|37.99|0
1654777030000|2022-06-09 12:17:10|40.39|37.99|40.39|37.99|40.44|38.04|40.39|37.99|0
1654777040000|2022-06-09 12:17:20|40.44|38.04|40.44|38.04|40.44|38.04|40.44|38.04|0
1654777050000|2022-06-09 12:17:30|40.49|38.09|40.49|38.09|40.49|38.09|40.44|38.04|0
1654777060000|2022-06-09 12:17:40|40.53|38.13|40.53|38.13|40.53|38.13|40.53|38.13|0
1654777070000|2022-06-09 12:17:50|40.56|38.16|40.58|38.18|40.58|38.18|40.56|38.16|0
1654777080000|2022-06-09 12:18:00|40.63|38.23|40.58|38.18|40.63|38.23|40.53|38.13|0
1654777090000|2022-06-09 12:18:10|40.63|38.23|40.58|38.18|40.63|38.23|40.58|38.18|0
1654777100000|2022-06-09 12:18:20|40.53|38.13|40.63|38.23|40.63|38.23|40.53|38.13|0
1654777110000|2022-06-09 12:18:30|40.68|38.28|40.63|38.23|40.68|38.28|40.63|38.23|0
1654777120000|2022-06-09 12:18:40|40.67|38.27|40.63|38.23|40.67|38.27|40.63|38.23|0
1654777130000|2022-06-09 12:18:50|40.72|38.32|40.67|38.27|40.72|38.32|40.63|38.23|0
1654777140000|2022-06-09 12:19:00|40.63|38.23|40.77|38.37|40.77|38.37|40.63|38.23|0
1654777150000|2022-06-09 12:19:10|40.63|38.23|40.72|38.32|40.72|38.32|40.63|38.23|0
1654777160000|2022-06-09 12:19:20|40.67|38.27|40.53|38.13|40.72|38.32|40.53|38.13|0
1654777170000|2022-06-09 12:19:30|40.58|38.18|40.53|38.13|40.58|38.18|40.53|38.13|0
1654777180000|2022-06-09 12:19:40|40.39|37.99|40.34|37.94|40.39|37.99|40.34|37.94|0
1654777190000|2022-06-09 12:19:50|40.36|37.96|40.48|38.08|40.48|38.08|40.36|37.96|0
1654777200000|2022-06-09 12:20:00|40.34|37.94|40.11|37.71|40.34|37.94|40.11|37.71|0
1654777210000|2022-06-09 12:20:10|40.06|37.66|40.01|37.61|40.06|37.66|40.01|37.61|0
1654777220000|2022-06-09 12:20:20|40.06|37.66|40.06|37.66|40.11|37.71|40.01|37.61|0
1654777230000|2022-06-09 12:20:30|40.11|37.71|40.11|37.71|40.11|37.71|40.11|37.71|0
1654777240000|2022-06-09 12:20:40|40.34|37.94|40.34|37.94|40.34|37.94|40.34|37.94|0
1654777250000|2022-06-09 12:20:50|40.15|37.75|40.11|37.71|40.2|37.8|40.11|37.71|0
1654777260000|2022-06-09 12:21:00|40.15|37.75|40.11|37.71|40.15|37.75|40.01|37.61|0
1654777270000|2022-06-09 12:21:10|40.06|37.66|40.11|37.71|40.11|37.71|40.06|37.66|0
1654777280000|2022-06-09 12:21:20|40.08|37.68|40.11|37.71|40.11|37.71|40.06|37.66|0
1654777290000|2022-06-09 12:21:30|40.06|37.66|40.03|37.63|40.06|37.66|40.01|37.61|0
1654777300000|2022-06-09 12:21:40|40.01|37.61|40.01|37.61|40.06|37.66|40.01|37.61|0
1654777310000|2022-06-09 12:21:50|39.99|37.59|40.11|37.71|40.11|37.71|39.99|37.59|0
1654777320000|2022-06-09 12:22:00|40.06|37.66|40.01|37.61|40.11|37.71|40.01|37.61|0
1654777330000|2022-06-09 12:22:10|39.96|37.56|39.96|37.56|40.01|37.61|39.92|37.52|0
1654777340000|2022-06-09 12:22:20|39.78|37.38|39.64|37.24|39.78|37.38|39.64|37.24|0
1654777350000|2022-06-09 12:22:30|39.73|37.33|39.59|37.19|39.73|37.33|39.59|37.19|0
1654777360000|2022-06-09 12:22:40|39.54|37.14|39.54|37.14|39.59|37.19|39.54|37.14|0
1654777370000|2022-06-09 12:22:50|39.59|37.19|39.59|37.19|39.64|37.24|39.59|37.19|0
1654777380000|2022-06-09 12:23:00|39.54|37.14|39.59|37.19|39.68|37.28|39.54|37.14|0
1654777390000|2022-06-09 12:23:10|39.64|37.24|39.64|37.24|39.64|37.24|39.56|37.16|0
1654777400000|2022-06-09 12:23:20|39.54|37.14|39.4|37|39.54|37.14|39.4|37|0
1654777410000|2022-06-09 12:23:30|39.45|37.05|39.36|36.96|39.45|37.05|39.31|36.91|0
1654777420000|2022-06-09 12:23:40|39.45|37.05|39.54|37.14|39.54|37.14|39.42|37.02|0
1654777430000|2022-06-09 12:23:50|39.59|37.19|39.64|37.24|39.64|37.24|39.59|37.19|0
1654777440000|2022-06-09 12:24:00|39.61|37.21|39.73|37.33|39.73|37.33|39.61|37.21|0
1654777450000|2022-06-09 12:24:10|39.78|37.38|39.73|37.33|39.78|37.38|39.73|37.33|0
1654777460000|2022-06-09 12:24:20|39.78|37.38|39.73|37.33|39.78|37.38|39.73|37.33|0
1654777470000|2022-06-09 12:24:30|39.68|37.28|39.63|37.23|39.68|37.28|39.63|37.23|0
1654777480000|2022-06-09 12:24:40|39.68|37.28|39.68|37.28|39.68|37.28|39.68|37.28|0
1654777490000|2022-06-09 12:24:50|39.73|37.33|39.68|37.28|39.78|37.38|39.68|37.28|0
1654777500000|2022-06-09 12:25:00|39.59|37.19|39.73|37.33|39.73|37.33|39.59|37.19|0
1654777510000|2022-06-09 12:25:10|39.68|37.28|39.87|37.47|39.87|37.47|39.68|37.28|0
1654777520000|2022-06-09 12:25:20|39.82|37.42|40.01|37.61|40.01|37.61|39.82|37.42|0
1654777530000|2022-06-09 12:25:30|40.06|37.66|40.03|37.63|40.06|37.66|40.03|37.63|0
1654777540000|2022-06-09 12:25:40|39.96|37.56|40.08|37.68|40.08|37.68|39.96|37.56|0
1654777550000|2022-06-09 12:25:50|40.06|37.66|39.77|37.37|40.06|37.66|39.77|37.37|0
1654777560000|2022-06-09 12:26:00|39.87|37.47|39.54|37.14|39.87|37.47|39.54|37.14|0
1654777570000|2022-06-09 12:26:10|39.59|37.19|39.56|37.16|39.63|37.23|39.54|37.14|0
1654777580000|2022-06-09 12:26:20|39.45|37.05|38.45|36.05|39.49|37.09|38.45|36.05|0
1654777590000|2022-06-09 12:26:30|38.93|36.53|39.36|36.96|39.46|37.06|38.89|36.49|0
1654777600000|2022-06-09 12:26:40|39.27|36.87|39.46|37.06|39.46|37.06|39.27|36.87|0
1654777610000|2022-06-09 12:26:50|39.41|37.01|39.04|36.64|39.41|37.01|39.04|36.64|0
1654777620000|2022-06-09 12:27:00|38.99|36.59|39.13|36.73|39.18|36.78|38.99|36.59|0
1654777630000|2022-06-09 12:27:10|39.18|36.78|39.34|36.94|39.39|36.99|39.18|36.78|0
1654777640000|2022-06-09 12:27:20|39.46|37.06|39.46|37.06|39.46|37.06|39.41|37.01|0
1654777650000|2022-06-09 12:27:30|39.55|37.15|39.5|37.1|39.6|37.2|39.5|37.1|0
1654777670000|2022-06-09 12:27:50|39.55|37.15|39.57|37.17|39.57|37.17|39.55|37.15|0
1654777680000|2022-06-09 12:28:00|39.5|37.1|39.46|37.06|39.5|37.1|39.46|37.06|0
1654777690000|2022-06-09 12:28:10|39.48|37.08|39.55|37.15|39.55|37.15|39.48|37.08|0
1654777700000|2022-06-09 12:28:20|39.5|37.1|39.41|37.01|39.5|37.1|39.41|37.01|0
1654777710000|2022-06-09 12:28:30|39.43|37.03|39.36|36.96|39.43|37.03|39.36|36.96|0
1654777720000|2022-06-09 12:28:40|39.32|36.92|39.27|36.87|39.32|36.92|39.27|36.87|0
1654777730000|2022-06-09 12:28:50|39.29|36.89|39.32|36.92|39.32|36.92|39.29|36.89|0
1654777740000|2022-06-09 12:29:00|39.46|37.06|39.69|37.29|39.74|37.34|39.46|37.06|0
1654777750000|2022-06-09 12:29:10|39.76|37.36|39.69|37.29|39.76|37.36|39.69|37.29|0
1654777760000|2022-06-09 12:29:20|39.64|37.24|39.74|37.34|39.74|37.34|39.64|37.24|0
1654777770000|2022-06-09 12:29:30|39.78|37.38|39.81|37.41|39.83|37.43|39.78|37.38|0
1654777780000|2022-06-09 12:29:40|39.88|37.48|39.83|37.43|39.88|37.48|39.83|37.43|0
1654777790000|2022-06-09 12:29:50|39.88|37.48|40.13|37.73|40.13|37.73|39.88|37.48|0
1654777800000|2022-06-09 12:30:00|40.11|37.71|40.04|37.64|40.21|37.81|39.99|37.59|0
1654777810000|2022-06-09 12:30:10|40.13|37.73|40.11|37.71|40.13|37.73|40.11|37.71|0
1654777820000|2022-06-09 12:30:20|39.97|37.57|39.95|37.55|40.04|37.64|39.95|37.55|0
1654777830000|2022-06-09 12:30:30|40.02|37.62|40.02|37.62|40.11|37.71|40.02|37.62|0
1654777840000|2022-06-09 12:30:40|39.97|37.57|39.97|37.57|40.02|37.62|39.97|37.57|0
1654777850000|2022-06-09 12:30:50|39.92|37.52|40.02|37.62|40.02|37.62|39.9|37.5|0
1654777860000|2022-06-09 12:31:00|39.92|37.52|39.9|37.5|39.92|37.52|39.83|37.43|0
1654777870000|2022-06-09 12:31:10|39.88|37.48|39.97|37.57|39.97|37.57|39.88|37.48|0
1654777880000|2022-06-09 12:31:20|40.09|37.69|40.16|37.76|40.21|37.81|40.09|37.69|0
1654777890000|2022-06-09 12:31:30|40.11|37.71|40.06|37.66|40.13|37.73|40.06|37.66|0
1654777900000|2022-06-09 12:31:40|40.11|37.71|40.16|37.76|40.16|37.76|40.06|37.66|0
1654777910000|2022-06-09 12:31:50|40.2|37.8|40.25|37.85|40.3|37.9|40.2|37.8|0
1654777920000|2022-06-09 12:32:00|40.3|37.9|40.58|38.18|40.58|38.18|40.3|37.9|0
1654777930000|2022-06-09 12:32:10|40.63|38.23|40.58|38.18|40.63|38.23|40.54|38.14|0
1654777940000|2022-06-09 12:32:20|40.61|38.21|40.7|38.3|40.73|38.33|40.61|38.21|0
1654777950000|2022-06-09 12:32:30|40.63|38.23|40.37|37.97|40.63|38.23|40.37|37.97|0
1654777960000|2022-06-09 12:32:40|40.2|37.8|39.97|37.57|40.2|37.8|39.97|37.57|0
1654777970000|2022-06-09 12:32:50|40.04|37.64|39.99|37.59|40.04|37.64|39.92|37.52|0
1654777980000|2022-06-09 12:33:00|40.2|37.8|40.2|37.8|40.2|37.8|40.09|37.69|0
1654777990000|2022-06-09 12:33:10|40.16|37.76|40.02|37.62|40.16|37.76|40.02|37.62|0
1654778000000|2022-06-09 12:33:20|40.04|37.64|40.16|37.76|40.2|37.8|40.04|37.64|0
1654778010000|2022-06-09 12:33:30|40.2|37.8|40.11|37.71|40.39|37.99|40.11|37.71|0
1654778020000|2022-06-09 12:33:40|40.2|37.8|40.11|37.71|40.2|37.8|40.11|37.71|0
1654778030000|2022-06-09 12:33:50|40.16|37.76|40.11|37.71|40.16|37.76|40.11|37.71|0
1654778040000|2022-06-09 12:34:00|39.97|37.57|39.87|37.47|39.97|37.57|39.83|37.43|0
1654778050000|2022-06-09 12:34:10|39.92|37.52|39.73|37.33|39.92|37.52|39.73|37.33|0
1654778060000|2022-06-09 12:34:20|39.69|37.29|39.41|37.01|39.73|37.33|39.41|37.01|0
1654778070000|2022-06-09 12:34:30|39.27|36.87|39.55|37.15|39.55|37.15|39.27|36.87|0
1654778080000|2022-06-09 12:34:40|39.62|37.22|39.73|37.33|39.73|37.33|39.59|37.19|0
1654778090000|2022-06-09 12:34:50|39.78|37.38|39.66|37.26|39.78|37.38|39.66|37.26|0
1654778100000|2022-06-09 12:35:00|39.59|37.19|39.69|37.29|39.69|37.29|39.59|37.19|0
1654778110000|2022-06-09 12:35:10|39.45|37.05|39.78|37.38|39.78|37.38|39.45|37.05|0
1654778120000|2022-06-09 12:35:20|39.76|37.36|39.73|37.33|39.76|37.36|39.73|37.33|0
1654778130000|2022-06-09 12:35:30|39.52|37.12|39.59|37.19|39.64|37.24|39.52|37.12|0
1654778140000|2022-06-09 12:35:40|39.5|37.1|39.5|37.1|39.5|37.1|39.45|37.05|0
1654778150000|2022-06-09 12:35:50|39.41|37.01|39.45|37.05|39.45|37.05|39.41|37.01|0
1654778160000|2022-06-09 12:36:00|39.22|36.82|39.55|37.15|39.55|37.15|39.22|36.82|0
1654778170000|2022-06-09 12:36:10|39.48|37.08|39.5|37.1|39.5|37.1|39.43|37.03|0
1654778180000|2022-06-09 12:36:20|39.41|37.01|39.41|37.01|39.41|37.01|39.36|36.96|0
1654778190000|2022-06-09 12:36:30|39.43|37.03|39.52|37.12|39.55|37.15|39.43|37.03|0
1654778200000|2022-06-09 12:36:40|39.48|37.08|39.5|37.1|39.52|37.12|39.48|37.08|0
1654778210000|2022-06-09 12:36:50|39.55|37.15|39.45|37.05|39.55|37.15|39.45|37.05|0
1654778220000|2022-06-09 12:37:00|39.31|36.91|39.18|36.78|39.31|36.91|39.08|36.68|0
1654778230000|2022-06-09 12:37:10|39.13|36.73|39.06|36.66|39.13|36.73|39.04|36.64|0
1654778240000|2022-06-09 12:37:20|39.08|36.68|39.15|36.75|39.15|36.75|39.08|36.68|0
1654778250000|2022-06-09 12:37:30|39.18|36.78|39.18|36.78|39.18|36.78|39.13|36.73|0
1654778260000|2022-06-09 12:37:40|39.08|36.68|39.18|36.78|39.18|36.78|39.08|36.68|0
1654778270000|2022-06-09 12:37:50|39.22|36.82|39.18|36.78|39.22|36.82|39.18|36.78|0
1654778280000|2022-06-09 12:38:00|39.22|36.82|39.13|36.73|39.31|36.91|39.13|36.73|0
1654778290000|2022-06-09 12:38:10|39.27|36.87|39.08|36.68|39.27|36.87|39.08|36.68|0
1654778300000|2022-06-09 12:38:20|39.01|36.61|39.13|36.73|39.13|36.73|38.99|36.59|0
1654778310000|2022-06-09 12:38:30|39.17|36.77|39.22|36.82|39.22|36.82|39.17|36.77|0
1654778320000|2022-06-09 12:38:40|39.17|36.77|39.22|36.82|39.22|36.82|39.13|36.73|0
1654778330000|2022-06-09 12:38:50|39.31|36.91|39.41|37.01|39.41|37.01|39.31|36.91|0
1654778340000|2022-06-09 12:39:00|39.59|37.19|39.73|37.33|39.73|37.33|39.55|37.15|0
1654778350000|2022-06-09 12:39:10|39.59|37.19|39.73|37.33|39.73|37.33|39.59|37.19|0
1654778360000|2022-06-09 12:39:20|39.69|37.29|39.64|37.24|39.69|37.29|39.64|37.24|0
1654778370000|2022-06-09 12:39:30|39.73|37.33|39.73|37.33|39.73|37.33|39.73|37.33|0
1654778380000|2022-06-09 12:39:40|39.69|37.29|39.64|37.24|39.69|37.29|39.59|37.19|0
1654778390000|2022-06-09 12:39:50|39.69|37.29|39.73|37.33|39.73|37.33|39.69|37.29|0
1654778400000|2022-06-09 12:40:00|39.69|37.29|39.85|37.45|39.85|37.45|39.69|37.29|0
1654778410000|2022-06-09 12:40:10|39.78|37.38|39.55|37.15|39.78|37.38|39.55|37.15|0
1654778420000|2022-06-09 12:40:20|39.61|37.21|39.45|37.05|39.64|37.24|39.45|37.05|0
1654778430000|2022-06-09 12:40:30|39.41|37.01|39.41|37.01|39.41|37.01|39.41|37.01|0
1654778440000|2022-06-09 12:40:40|39.36|36.96|39.31|36.91|39.36|36.96|39.22|36.82|0
1654778450000|2022-06-09 12:40:50|39.38|36.98|39.36|36.96|39.38|36.98|39.36|36.96|0
1654778460000|2022-06-09 12:41:00|39.38|36.98|39.36|36.96|39.41|37.01|39.36|36.96|0
1654778470000|2022-06-09 12:41:10|39.31|36.91|39.17|36.77|39.36|36.96|39.17|36.77|0
1654778480000|2022-06-09 12:41:20|39.08|36.68|39.08|36.68|39.08|36.68|39.08|36.68|0
1654778490000|2022-06-09 12:41:30|39.04|36.64|39.08|36.68|39.08|36.68|39.04|36.64|0
1654778500000|2022-06-09 12:41:40|38.99|36.59|38.9|36.5|38.99|36.59|38.9|36.5|0
1654778510000|2022-06-09 12:41:50|38.94|36.54|39.04|36.64|39.04|36.64|38.94|36.54|0
1654778520000|2022-06-09 12:42:00|38.99|36.59|39.27|36.87|39.27|36.87|38.99|36.59|0
1654778530000|2022-06-09 12:42:10|39.36|36.96|39.31|36.91|39.36|36.96|39.31|36.91|0
1654778540000|2022-06-09 12:42:20|39.36|36.96|38.94|36.54|39.36|36.96|38.94|36.54|0
1654778550000|2022-06-09 12:42:30|38.99|36.59|38.9|36.5|38.99|36.59|38.9|36.5|0
1654778560000|2022-06-09 12:42:40|38.94|36.54|38.76|36.36|38.94|36.54|38.76|36.36|0
1654778570000|2022-06-09 12:42:50|38.85|36.45|38.71|36.31|38.85|36.45|38.71|36.31|0
1654778580000|2022-06-09 12:43:00|38.76|36.36|38.69|36.29|38.76|36.36|38.67|36.27|0
1654778590000|2022-06-09 12:43:10|38.71|36.31|38.71|36.31|38.76|36.36|38.67|36.27|0
1654778600000|2022-06-09 12:43:20|38.8|36.4|38.85|36.45|38.85|36.45|38.8|36.4|0
1654778610000|2022-06-09 12:43:30|38.99|36.59|38.71|36.31|38.99|36.59|38.71|36.31|0
1654778620000|2022-06-09 12:43:40|38.48|36.08|38.44|36.04|38.48|36.08|38.39|35.99|0
1654778630000|2022-06-09 12:43:50|38.48|36.08|38.35|35.95|38.48|36.08|38.35|35.95|0
1654778640000|2022-06-09 12:44:00|38.19|35.79|38.05|35.65|38.26|35.86|38.05|35.65|0
1654778650000|2022-06-09 12:44:10|37.99|35.59|38.08|35.68|38.08|35.68|37.94|35.54|0
1654778660000|2022-06-09 12:44:20|38.03|35.63|38.03|35.63|38.08|35.68|38.03|35.63|0
1654778670000|2022-06-09 12:44:30|37.92|35.52|38.01|35.61|38.01|35.61|37.92|35.52|0
1654778680000|2022-06-09 12:44:40|37.98|35.58|37.85|35.45|38.08|35.68|37.85|35.45|0
1654778690000|2022-06-09 12:44:50|37.67|35.27|37.63|35.23|37.67|35.27|37.54|35.14|0
1654778700000|2022-06-09 12:45:00|37.58|35.18|37.54|35.14|37.63|35.23|37.54|35.14|0
1654778710000|2022-06-09 12:45:10|37.85|35.45|37.94|35.54|37.94|35.54|37.76|35.36|0
1654778720000|2022-06-09 12:45:20|38.03|35.63|38.08|35.68|38.12|35.72|38.03|35.63|0
1654778730000|2022-06-09 12:45:30|38.1|35.7|38.21|35.81|38.21|35.81|38.1|35.7|0
1654778740000|2022-06-09 12:45:40|38.12|35.72|38.03|35.63|38.12|35.72|37.98|35.58|0
1654778750000|2022-06-09 12:45:50|37.85|35.45|37.74|35.34|37.89|35.49|37.71|35.31|0
1654778760000|2022-06-09 12:46:00|37.8|35.4|37.76|35.36|37.85|35.45|37.76|35.36|0
1654778770000|2022-06-09 12:46:10|37.8|35.4|37.76|35.36|37.85|35.45|37.76|35.36|0
1654778780000|2022-06-09 12:46:20|37.89|35.49|37.74|35.34|37.89|35.49|37.71|35.31|0
1654778790000|2022-06-09 12:46:30|37.8|35.4|37.98|35.58|37.98|35.58|37.8|35.4|0
1654778800000|2022-06-09 12:46:40|38.01|35.61|38.01|35.61|38.17|35.77|38.01|35.61|0
1654778810000|2022-06-09 12:46:50|38.03|35.63|38.19|35.79|38.19|35.79|38.03|35.63|0
1654778820000|2022-06-09 12:47:00|38.12|35.72|38.14|35.74|38.14|35.74|38.12|35.72|0
1654778830000|2022-06-09 12:47:10|37.98|35.58|37.89|35.49|37.98|35.58|37.85|35.45|0
1654778840000|2022-06-09 12:47:20|37.94|35.54|37.85|35.45|37.94|35.54|37.8|35.4|0
1654778850000|2022-06-09 12:47:30|37.87|35.47|37.94|35.54|37.94|35.54|37.87|35.47|0
1654778860000|2022-06-09 12:47:40|37.89|35.49|37.85|35.45|37.98|35.58|37.85|35.45|0
1654778870000|2022-06-09 12:47:50|37.76|35.36|37.78|35.38|37.78|35.38|37.76|35.36|0
1654778880000|2022-06-09 12:48:00|37.8|35.4|37.8|35.4|37.8|35.4|37.69|35.29|0
1654778890000|2022-06-09 12:48:10|37.71|35.31|37.85|35.45|37.85|35.45|37.71|35.31|0
1654778900000|2022-06-09 12:48:20|37.8|35.4|37.8|35.4|37.8|35.4|37.76|35.36|0
1654778910000|2022-06-09 12:48:30|37.85|35.45|37.94|35.54|37.94|35.54|37.85|35.45|0
1654778920000|2022-06-09 12:48:40|37.8|35.4|37.71|35.31|37.8|35.4|37.71|35.31|0
1654778930000|2022-06-09 12:48:50|37.76|35.36|37.76|35.36|37.76|35.36|37.67|35.27|0
1654778940000|2022-06-09 12:49:00|37.78|35.38|37.89|35.49|37.89|35.49|37.78|35.38|0
1654778950000|2022-06-09 12:49:10|38.03|35.63|37.89|35.49|38.07|35.67|37.89|35.49|0
1654778960000|2022-06-09 12:49:20|37.94|35.54|37.96|35.56|37.98|35.58|37.94|35.54|0
1654778970000|2022-06-09 12:49:30|38|35.6|37.98|35.58|38.03|35.63|37.98|35.58|0
1654778980000|2022-06-09 12:49:40|38.07|35.67|37.94|35.54|38.07|35.67|37.94|35.54|0
1654778990000|2022-06-09 12:49:50|37.89|35.49|37.58|35.18|37.89|35.49|37.58|35.18|0
1654779000000|2022-06-09 12:50:00|37.67|35.27|37.04|34.64|37.67|35.27|37.04|34.64|0
1654779010000|2022-06-09 12:50:10|37|34.6|37.33|34.93|37.33|34.93|37|34.6|0
1654779020000|2022-06-09 12:50:20|37.27|34.87|37.22|34.82|37.27|34.87|37.13|34.73|0
1654779030000|2022-06-09 12:50:30|37.13|34.73|37.11|34.71|37.13|34.73|37.11|34.71|0
1654779040000|2022-06-09 12:50:40|37.18|34.78|37.09|34.69|37.18|34.78|37.04|34.64|0
1654779050000|2022-06-09 12:50:50|37.04|34.64|37.04|34.64|37.04|34.64|37|34.6|0
1654779060000|2022-06-09 12:51:00|37|34.6|36.96|34.56|37.04|34.64|36.96|34.56|0
1654779070000|2022-06-09 12:51:10|37.04|34.64|37.04|34.64|37.04|34.64|36.87|34.47|0
1654779080000|2022-06-09 12:51:20|37.22|34.82|37.58|35.18|37.58|35.18|37.22|34.82|0
1654779090000|2022-06-09 12:51:30|37.62|35.22|37.71|35.31|37.71|35.31|37.58|35.18|0
1654779100000|2022-06-09 12:51:40|37.67|35.27|37.71|35.31|37.71|35.31|37.62|35.22|0
1654779110000|2022-06-09 12:51:50|37.67|35.27|37.53|35.13|37.71|35.31|37.53|35.13|0
1654779120000|2022-06-09 12:52:00|37.44|35.04|37.44|35.04|37.44|35.04|37.44|35.04|0
1654779130000|2022-06-09 12:52:10|37.31|34.91|37.35|34.95|37.35|34.95|37.31|34.91|0
1654779140000|2022-06-09 12:52:20|37.44|35.04|37.42|35.02|37.49|35.09|37.42|35.02|0
1654779150000|2022-06-09 12:52:30|37.31|34.91|37.27|34.87|37.31|34.91|37.2|34.8|0
1654779160000|2022-06-09 12:52:40|37.31|34.91|37.24|34.84|37.31|34.91|37.22|34.82|0
1654779170000|2022-06-09 12:52:50|37.31|34.91|37.31|34.91|37.31|34.91|37.27|34.87|0
1654779180000|2022-06-09 12:53:00|37.35|34.95|37.54|35.14|37.54|35.14|36.48|34.08|0
1654779190000|2022-06-09 12:53:10|37.59|35.19|37.72|35.32|37.72|35.32|37.59|35.19|0
1654779200000|2022-06-09 12:53:20|37.68|35.28|37.59|35.19|37.68|35.28|37.59|35.19|0
1654779210000|2022-06-09 12:53:30|37.63|35.23|37.54|35.14|37.68|35.28|37.54|35.14|0
1654779220000|2022-06-09 12:53:40|37.5|35.1|37.45|35.05|37.5|35.1|37.45|35.05|0
1654779230000|2022-06-09 12:53:50|37.28|34.88|37.32|34.92|37.32|34.92|37.28|34.88|0
1654779240000|2022-06-09 12:54:00|37.23|34.83|37.1|34.7|37.23|34.83|37.05|34.65|0
1654779250000|2022-06-09 12:54:10|37.19|34.79|37.14|34.74|37.23|34.83|37.14|34.74|0
1654779260000|2022-06-09 12:54:20|37.19|34.79|37.14|34.74|37.23|34.83|37.14|34.74|0
1654779270000|2022-06-09 12:54:30|37.19|34.79|37.1|34.7|37.19|34.79|37.1|34.7|0
1654779280000|2022-06-09 12:54:40|37.05|34.65|37.05|34.65|37.14|34.74|37.05|34.65|0
1654779290000|2022-06-09 12:54:50|37.19|34.79|37.19|34.79|37.19|34.79|37.14|34.74|0
1654779300000|2022-06-09 12:55:00|37.14|34.74|37.36|34.96|37.36|34.96|37.14|34.74|0
1654779310000|2022-06-09 12:55:10|37.41|35.01|37.54|35.14|37.54|35.14|37.41|35.01|0
1654779320000|2022-06-09 12:55:20|37.59|35.19|37.72|35.32|37.72|35.32|37.59|35.19|0
1654779330000|2022-06-09 12:55:30|37.68|35.28|37.68|35.28|37.68|35.28|37.59|35.19|0
1654779340000|2022-06-09 12:55:40|37.63|35.23|37.63|35.23|37.68|35.28|37.63|35.23|0
1654779350000|2022-06-09 12:55:50|37.59|35.19|37.59|35.19|37.59|35.19|37.59|35.19|0
1654779360000|2022-06-09 12:56:00|37.54|35.14|37.41|35.01|37.54|35.14|37.41|35.01|0
1654779370000|2022-06-09 12:56:10|37.5|35.1|37.63|35.23|37.63|35.23|37.5|35.1|0
1654779380000|2022-06-09 12:56:20|37.61|35.21|37.68|35.28|37.68|35.28|37.61|35.21|0
1654779390000|2022-06-09 12:56:30|37.59|35.19|37.72|35.32|37.72|35.32|37.59|35.19|0
1654779400000|2022-06-09 12:56:40|37.68|35.28|37.7|35.3|37.72|35.32|37.68|35.28|0
1654779410000|2022-06-09 12:56:50|37.77|35.37|37.72|35.32|37.81|35.41|37.72|35.32|0
1654779420000|2022-06-09 12:57:00|37.68|35.28|37.63|35.23|37.72|35.32|37.63|35.23|0
1654779430000|2022-06-09 12:57:10|37.68|35.28|37.68|35.28|37.72|35.32|37.68|35.28|0
1654779440000|2022-06-09 12:57:20|37.72|35.32|37.59|35.19|37.72|35.32|37.54|35.14|0
1654779450000|2022-06-09 12:57:30|37.68|35.28|37.68|35.28|37.68|35.28|37.63|35.23|0
1654779460000|2022-06-09 12:57:40|37.77|35.37|37.95|35.55|37.95|35.55|37.77|35.37|0
1654779470000|2022-06-09 12:57:50|38.01|35.61|37.86|35.46|38.01|35.61|37.86|35.46|0
1654779480000|2022-06-09 12:58:00|37.81|35.41|37.74|35.34|37.86|35.46|37.74|35.34|0
1654779490000|2022-06-09 12:58:10|37.45|35.05|37.36|34.96|37.45|35.05|37.36|34.96|0
1654779500000|2022-06-09 12:58:20|37.41|35.01|37.59|35.19|37.59|35.19|37.41|35.01|0
1654779510000|2022-06-09 12:58:30|37.7|35.3|37.77|35.37|37.77|35.37|37.68|35.28|0
1654779520000|2022-06-09 12:58:40|37.72|35.32|37.77|35.37|37.77|35.37|37.72|35.32|0
1654779530000|2022-06-09 12:58:50|37.81|35.41|37.86|35.46|37.92|35.52|37.81|35.41|0
1654779540000|2022-06-09 12:59:00|37.9|35.5|37.86|35.46|37.9|35.5|37.86|35.46|0
1654779550000|2022-06-09 12:59:10|37.77|35.37|37.72|35.32|37.81|35.41|37.72|35.32|0
1654779560000|2022-06-09 12:59:20|37.81|35.41|37.86|35.46|37.9|35.5|37.81|35.41|0
1654779570000|2022-06-09 12:59:30|37.9|35.5|37.68|35.28|37.9|35.5|37.68|35.28|0
1654779580000|2022-06-09 12:59:40|37.77|35.37|37.68|35.28|37.77|35.37|37.68|35.28|0
1654779590000|2022-06-09 12:59:50|37.72|35.32|37.72|35.32|37.72|35.32|37.68|35.28|0
1654779600000|2022-06-09 13:00:00|37.59|35.19|37.68|35.28|37.68|35.28|37.52|35.12|0
1654779610000|2022-06-09 13:00:10|37.63|35.23|37.68|35.28|37.72|35.32|37.63|35.23|0
1654779620000|2022-06-09 13:00:20|37.72|35.32|37.5|35.1|37.72|35.32|37.5|35.1|0
1654779630000|2022-06-09 13:00:30|37.54|35.14|37.74|35.34|37.74|35.34|37.54|35.14|0
1654779640000|2022-06-09 13:00:40|37.72|35.32|37.63|35.23|37.72|35.32|37.63|35.23|0
1654779650000|2022-06-09 13:00:50|37.59|35.19|37.59|35.19|37.63|35.23|37.59|35.19|0
1654779660000|2022-06-09 13:01:00|37.5|35.1|37.41|35.01|37.5|35.1|37.41|35.01|0
1654779670000|2022-06-09 13:01:10|37.45|35.05|37.52|35.12|37.54|35.14|37.45|35.05|0
1654779680000|2022-06-09 13:01:20|37.5|35.1|37.54|35.14|37.54|35.14|37.45|35.05|0
1654779690000|2022-06-09 13:01:30|37.63|35.23|37.72|35.32|37.72|35.32|37.63|35.23|0
1654779700000|2022-06-09 13:01:40|37.63|35.23|37.67|35.27|37.72|35.32|37.63|35.23|0
1654779710000|2022-06-09 13:01:50|37.61|35.21|37.59|35.19|37.61|35.21|37.54|35.14|0
1654779720000|2022-06-09 13:02:00|37.72|35.32|37.81|35.41|37.81|35.41|37.72|35.32|0
1654779730000|2022-06-09 13:02:10|37.85|35.45|37.72|35.32|37.85|35.45|37.72|35.32|0
1654779740000|2022-06-09 13:02:20|37.67|35.27|37.72|35.32|37.76|35.36|37.67|35.27|0
1654779750000|2022-06-09 13:02:30|37.76|35.36|37.76|35.36|37.81|35.41|37.76|35.36|0
1654779760000|2022-06-09 13:02:40|37.81|35.41|37.81|35.41|37.81|35.41|37.79|35.39|0
1654779770000|2022-06-09 13:02:50|37.79|35.39|37.83|35.43|37.83|35.43|37.79|35.39|0
1654779780000|2022-06-09 13:03:00|37.81|35.41|37.9|35.5|37.97|35.57|37.81|35.41|0
1654779790000|2022-06-09 13:03:10|37.94|35.54|37.83|35.43|37.94|35.54|37.83|35.43|0
1654779800000|2022-06-09 13:03:20|37.85|35.45|37.76|35.36|37.85|35.45|37.76|35.36|0
1654779810000|2022-06-09 13:03:30|37.85|35.45|37.94|35.54|37.94|35.54|37.81|35.41|0
1654779820000|2022-06-09 13:03:40|37.9|35.5|37.88|35.48|37.9|35.5|37.85|35.45|0
1654779830000|2022-06-09 13:03:50|37.85|35.45|37.85|35.45|37.85|35.45|37.81|35.41|0
1654779840000|2022-06-09 13:04:00|37.88|35.48|37.81|35.41|37.88|35.48|37.81|35.41|0
1654779850000|2022-06-09 13:04:10|37.76|35.36|37.9|35.5|37.9|35.5|37.76|35.36|0
1654779860000|2022-06-09 13:04:20|37.92|35.52|37.99|35.59|37.99|35.59|37.92|35.52|0
1654779870000|2022-06-09 13:04:30|38.01|35.61|38.03|35.63|38.03|35.63|38.01|35.61|0
1654779880000|2022-06-09 13:04:40|38.01|35.61|38.08|35.68|38.08|35.68|38.01|35.61|0
1654779890000|2022-06-09 13:04:50|38.1|35.7|38.12|35.72|38.12|35.72|38.08|35.68|0
1654779900000|2022-06-09 13:05:00|38.08|35.68|37.94|35.54|38.08|35.68|37.94|35.54|0
1654779910000|2022-06-09 13:05:10|37.99|35.59|38.03|35.63|38.03|35.63|37.94|35.54|0
1654779920000|2022-06-09 13:05:20|38.08|35.68|37.94|35.54|38.08|35.68|37.94|35.54|0
1654779930000|2022-06-09 13:05:30|37.99|35.59|37.99|35.59|37.99|35.59|37.99|35.59|0
1654779940000|2022-06-09 13:05:40|38.03|35.63|38.03|35.63|38.03|35.63|37.99|35.59|0
1654779950000|2022-06-09 13:05:50|38.05|35.65|38.03|35.63|38.12|35.72|38.03|35.63|0
1654779960000|2022-06-09 13:06:00|37.99|35.59|37.9|35.5|38.01|35.61|37.9|35.5|0
1654779970000|2022-06-09 13:06:10|37.94|35.54|37.9|35.5|37.94|35.54|37.9|35.5|0
1654779980000|2022-06-09 13:06:20|37.94|35.54|37.78|35.38|37.94|35.54|37.78|35.38|0
1654779990000|2022-06-09 13:06:30|37.76|35.36|37.72|35.32|37.76|35.36|37.72|35.32|0
1654780000000|2022-06-09 13:06:40|37.76|35.36|37.72|35.32|37.85|35.45|37.72|35.32|0
1654780010000|2022-06-09 13:06:50|37.63|35.23|37.47|35.07|37.63|35.23|37.47|35.07|0
1654780020000|2022-06-09 13:07:00|37.43|35.03|37.36|34.96|37.43|35.03|37.36|34.96|0
1654780030000|2022-06-09 13:07:10|37.4|35|37.32|34.92|37.4|35|37.32|34.92|0
1654780040000|2022-06-09 13:07:20|37.36|34.96|37.54|35.14|37.54|35.14|37.36|34.96|0
1654780050000|2022-06-09 13:07:30|37.58|35.18|37.58|35.18|37.58|35.18|37.49|35.09|0
1654780060000|2022-06-09 13:07:40|37.63|35.23|37.65|35.25|37.67|35.27|37.63|35.23|0
1654780070000|2022-06-09 13:07:50|37.67|35.27|37.67|35.27|37.67|35.27|37.63|35.23|0
1654780080000|2022-06-09 13:08:00|37.63|35.23|37.63|35.23|37.67|35.27|37.63|35.23|0
1654780090000|2022-06-09 13:08:10|37.58|35.18|37.67|35.27|37.67|35.27|37.58|35.18|0
1654780100000|2022-06-09 13:08:20|37.72|35.32|37.72|35.32|37.74|35.34|37.72|35.32|0
1654780110000|2022-06-09 13:08:30|37.63|35.23|37.63|35.23|37.63|35.23|37.58|35.18|0
1654780120000|2022-06-09 13:08:40|37.58|35.18|37.63|35.23|37.63|35.23|37.54|35.14|0
1654780130000|2022-06-09 13:08:50|37.58|35.18|37.58|35.18|37.58|35.18|37.54|35.14|0
1654780140000|2022-06-09 13:09:00|37.54|35.14|37.58|35.18|37.58|35.18|37.54|35.14|0
1654780150000|2022-06-09 13:09:10|37.54|35.14|37.45|35.05|37.58|35.18|37.45|35.05|0
1654780160000|2022-06-09 13:09:20|37.4|35|37.27|34.87|37.4|35|37.27|34.87|0
1654780170000|2022-06-09 13:09:30|37.23|34.83|37.18|34.78|37.23|34.83|37.18|34.78|0
1654780180000|2022-06-09 13:09:40|37.23|34.83|37.31|34.91|37.31|34.91|37.23|34.83|0
1654780190000|2022-06-09 13:09:50|37.23|34.83|37.2|34.8|37.23|34.83|37.2|34.8|0
1654780200000|2022-06-09 13:10:00|37.23|34.83|37.27|34.87|37.27|34.87|37.14|34.74|0
1654780210000|2022-06-09 13:10:10|37.34|34.94|37.45|35.05|37.45|35.05|37.34|34.94|0
1654780220000|2022-06-09 13:10:20|37.49|35.09|37.54|35.14|37.54|35.14|37.45|35.05|0
1654780230000|2022-06-09 13:10:30|37.49|35.09|37.49|35.09|37.54|35.14|37.49|35.09|0
1654780240000|2022-06-09 13:10:40|37.58|35.18|37.58|35.18|37.58|35.18|37.58|35.18|0
1654780250000|2022-06-09 13:10:50|37.63|35.23|37.45|35.05|37.63|35.23|37.45|35.05|0
1654780260000|2022-06-09 13:11:00|37.49|35.09|37.63|35.23|37.63|35.23|37.49|35.09|0
1654780270000|2022-06-09 13:11:10|37.6|35.2|37.67|35.27|37.67|35.27|37.6|35.2|0
1654780280000|2022-06-09 13:11:20|37.72|35.32|37.9|35.5|37.9|35.5|37.72|35.32|0
1654780290000|2022-06-09 13:11:30|37.94|35.54|37.94|35.54|37.99|35.59|37.94|35.54|0
1654780300000|2022-06-09 13:11:40|37.9|35.5|38.03|35.63|38.03|35.63|37.9|35.5|0
1654780310000|2022-06-09 13:11:50|38.05|35.65|38.12|35.72|38.12|35.72|38.05|35.65|0
1654780320000|2022-06-09 13:12:00|38.17|35.77|38.21|35.81|38.21|35.81|38.17|35.77|0
1654780330000|2022-06-09 13:12:10|38.12|35.72|38.12|35.72|38.12|35.72|38.12|35.72|0
1654780340000|2022-06-09 13:12:20|38.08|35.68|38.03|35.63|38.12|35.72|38.03|35.63|0
1654780350000|2022-06-09 13:12:30|37.99|35.59|38.08|35.68|38.08|35.68|37.94|35.54|0
1654780360000|2022-06-09 13:12:40|38.12|35.72|38.26|35.86|38.26|35.86|38.12|35.72|0
1654780370000|2022-06-09 13:12:50|38.21|35.81|38.26|35.86|38.26|35.86|38.21|35.81|0
1654780380000|2022-06-09 13:13:00|38.35|35.95|38.26|35.86|38.35|35.95|38.26|35.86|0
1654780390000|2022-06-09 13:13:10|38.23|35.83|38.21|35.81|38.26|35.86|38.21|35.81|0
1654780400000|2022-06-09 13:13:20|38.19|35.79|38.17|35.77|38.21|35.81|38.17|35.77|0
1654780410000|2022-06-09 13:13:30|38.12|35.72|38.14|35.74|38.14|35.74|38.12|35.72|0
1654780420000|2022-06-09 13:13:40|37.94|35.54|37.58|35.18|37.94|35.54|37.58|35.18|0
1654780430000|2022-06-09 13:13:50|37.54|35.14|37.36|34.96|37.54|35.14|37.33|34.93|0
1654780440000|2022-06-09 13:14:00|37.25|34.85|37.05|34.65|37.29|34.89|37.05|34.65|0
1654780450000|2022-06-09 13:14:10|37|34.6|36.83|34.43|37|34.6|36.83|34.43|0
1654780460000|2022-06-09 13:14:20|36.78|34.38|37.05|34.65|37.05|34.65|36.74|34.34|0
1654780470000|2022-06-09 13:14:30|37.09|34.69|37.09|34.69|37.09|34.69|37|34.6|0
1654780480000|2022-06-09 13:14:40|36.96|34.56|36.87|34.47|36.96|34.56|36.83|34.43|0
1654780490000|2022-06-09 13:14:50|36.69|34.29|36.61|34.21|36.69|34.29|36.61|34.21|0
1654780500000|2022-06-09 13:15:00|36.65|34.25|36.48|34.08|36.69|34.29|36.48|34.08|0
1654780510000|2022-06-09 13:15:10|36.52|34.12|36.45|34.05|36.61|34.21|36.45|34.05|0
1654780520000|2022-06-09 13:15:20|36.52|34.12|36.48|34.08|36.61|34.21|36.48|34.08|0
1654780530000|2022-06-09 13:15:30|36.39|33.99|36.65|34.25|36.65|34.25|36.39|33.99|0
1654780540000|2022-06-09 13:15:40|36.78|34.38|36.91|34.51|36.91|34.51|36.78|34.38|0
1654780550000|2022-06-09 13:15:50|36.96|34.56|36.96|34.56|36.96|34.56|36.96|34.56|0
1654780560000|2022-06-09 13:16:00|36.89|34.49|36.83|34.43|36.89|34.49|36.83|34.43|0
1654780570000|2022-06-09 13:16:10|36.78|34.38|36.65|34.25|36.83|34.43|36.65|34.25|0
1654780580000|2022-06-09 13:16:20|36.69|34.29|36.56|34.16|36.69|34.29|36.56|34.16|0
1654780590000|2022-06-09 13:16:30|36.47|34.07|36.39|33.99|36.47|34.07|36.39|33.99|0
1654780600000|2022-06-09 13:16:40|36.41|34.01|36.3|33.9|36.41|34.01|36.3|33.9|0
1654780610000|2022-06-09 13:16:50|36.34|33.94|36.34|33.94|36.36|33.96|36.34|33.94|0
1654780620000|2022-06-09 13:17:00|36.39|33.99|36.3|33.9|36.39|33.99|36.3|33.9|0
1654780630000|2022-06-09 13:17:10|36.17|33.77|36.3|33.9|36.3|33.9|36.17|33.77|0
1654780640000|2022-06-09 13:17:20|36.34|33.94|36.47|34.07|36.47|34.07|36.34|33.94|0
1654780650000|2022-06-09 13:17:30|36.52|34.12|36.47|34.07|36.52|34.12|36.39|33.99|0
1654780660000|2022-06-09 13:17:40|36.34|33.94|36.47|34.07|36.47|34.07|36.34|33.94|0
1654780670000|2022-06-09 13:17:50|36.52|34.12|36.58|34.18|36.58|34.18|36.47|34.07|0
1654780680000|2022-06-09 13:18:00|36.65|34.25|36.58|34.18|36.67|34.27|36.58|34.18|0
1654780690000|2022-06-09 13:18:10|36.61|34.21|36.74|34.34|36.74|34.34|36.61|34.21|0
1654780700000|2022-06-09 13:18:20|36.83|34.43|36.87|34.47|36.87|34.47|36.78|34.38|0
1654780710000|2022-06-09 13:18:30|37|34.6|36.96|34.56|37|34.6|36.96|34.56|0
1654780720000|2022-06-09 13:18:40|36.87|34.47|36.87|34.47|36.87|34.47|36.85|34.45|0
1654780730000|2022-06-09 13:18:50|36.91|34.51|36.82|34.42|36.91|34.51|36.82|34.42|0
1654780740000|2022-06-09 13:19:00|36.74|34.34|36.65|34.25|36.74|34.34|36.65|34.25|0
1654780750000|2022-06-09 13:19:10|36.61|34.21|36.65|34.25|36.65|34.25|36.56|34.16|0
1654780760000|2022-06-09 13:19:20|36.69|34.29|36.65|34.25|36.69|34.29|36.65|34.25|0
1654780770000|2022-06-09 13:19:30|36.69|34.29|36.56|34.16|36.71|34.31|36.56|34.16|0
1654780780000|2022-06-09 13:19:40|36.61|34.21|36.61|34.21|36.67|34.27|36.58|34.18|0
1654780790000|2022-06-09 13:19:50|36.56|34.16|36.56|34.16|36.61|34.21|36.54|34.14|0
1654780800000|2022-06-09 13:20:00|36.78|34.38|36.82|34.42|36.82|34.42|36.78|34.38|0
1654780810000|2022-06-09 13:20:10|36.78|34.38|36.82|34.42|36.82|34.42|36.78|34.38|0
1654780820000|2022-06-09 13:20:20|36.85|34.45|36.98|34.58|36.98|34.58|36.85|34.45|0
1654780830000|2022-06-09 13:20:30|36.87|34.47|37|34.6|37|34.6|36.87|34.47|0
1654780840000|2022-06-09 13:20:40|36.96|34.56|37|34.6|37.04|34.64|36.96|34.56|0
1654780850000|2022-06-09 13:20:50|36.96|34.56|36.96|34.56|36.96|34.56|36.91|34.51|0
1654780860000|2022-06-09 13:21:00|36.98|34.58|36.96|34.56|36.98|34.58|36.91|34.51|0
1654780870000|2022-06-09 13:21:10|36.91|34.51|36.87|34.47|36.91|34.51|36.85|34.45|0
1654780880000|2022-06-09 13:21:20|36.91|34.51|36.98|34.58|36.98|34.58|36.91|34.51|0
1654780890000|2022-06-09 13:21:30|37.04|34.64|37.09|34.69|37.09|34.69|37.04|34.64|0
1654780900000|2022-06-09 13:21:40|37.13|34.73|37.09|34.69|37.18|34.78|37.09|34.69|0
1654780910000|2022-06-09 13:21:50|37.13|34.73|37.04|34.64|37.13|34.73|37.04|34.64|0
1654780920000|2022-06-09 13:22:00|37|34.6|37.18|34.78|37.18|34.78|37|34.6|0
1654780930000|2022-06-09 13:22:10|37.22|34.82|37.13|34.73|37.22|34.82|37.13|34.73|0
1654780940000|2022-06-09 13:22:20|37.18|34.78|37.13|34.73|37.18|34.78|37.13|34.73|0
1654780950000|2022-06-09 13:22:30|37.18|34.78|37.09|34.69|37.18|34.78|37.09|34.69|0
1654780960000|2022-06-09 13:22:40|37.13|34.73|37.13|34.73|37.18|34.78|37.13|34.73|0
1654780970000|2022-06-09 13:22:50|37.18|34.78|37.27|34.87|37.27|34.87|37.18|34.78|0
1654780980000|2022-06-09 13:23:00|37.22|34.82|37.22|34.82|37.27|34.87|37.18|34.78|0
1654780990000|2022-06-09 13:23:10|37.18|34.78|37.13|34.73|37.18|34.78|37.13|34.73|0
1654781000000|2022-06-09 13:23:20|37.22|34.82|37.18|34.78|37.22|34.82|37.18|34.78|0
1654781010000|2022-06-09 13:23:30|37.22|34.82|37.13|34.73|37.22|34.82|37.13|34.73|0
1654781020000|2022-06-09 13:23:40|37.18|34.78|37.18|34.78|37.18|34.78|37.13|34.73|0
1654781030000|2022-06-09 13:23:50|37.09|34.69|36.96|34.56|37.09|34.69|36.96|34.56|0
1654781040000|2022-06-09 13:24:00|36.91|34.51|36.96|34.56|37.04|34.64|36.91|34.51|0
1654781050000|2022-06-09 13:24:10|37.09|34.69|37|34.6|37.09|34.69|36.96|34.56|0
1654781060000|2022-06-09 13:24:20|36.96|34.56|36.96|34.56|36.96|34.56|36.96|34.56|0
1654781070000|2022-06-09 13:24:30|36.91|34.51|36.96|34.56|36.96|34.56|36.91|34.51|0
1654781080000|2022-06-09 13:24:40|37.04|34.64|36.96|34.56|37.04|34.64|36.96|34.56|0
1654781090000|2022-06-09 13:24:50|36.91|34.51|36.91|34.51|36.91|34.51|36.87|34.47|0
1654781100000|2022-06-09 13:25:00|37|34.6|37.13|34.73|37.13|34.73|37|34.6|0
1654781110000|2022-06-09 13:25:10|37.22|34.82|36.95|34.55|37.22|34.82|36.91|34.51|0
1654781120000|2022-06-09 13:25:20|36.91|34.51|37|34.6|37|34.6|36.87|34.47|0
1654781130000|2022-06-09 13:25:30|37.04|34.64|36.91|34.51|37.04|34.64|36.91|34.51|0
1654781140000|2022-06-09 13:25:40|36.87|34.47|36.8|34.4|36.87|34.47|36.78|34.38|0
1654781150000|2022-06-09 13:25:50|36.91|34.51|37.09|34.69|37.09|34.69|36.91|34.51|0
1654781160000|2022-06-09 13:26:00|37|34.6|37.04|34.64|37.04|34.64|37|34.6|0
1654781170000|2022-06-09 13:26:10|37|34.6|37.09|34.69|37.09|34.69|37|34.6|0
1654781180000|2022-06-09 13:26:20|37|34.6|36.95|34.55|37.04|34.64|36.95|34.55|0
1654781190000|2022-06-09 13:26:30|37|34.6|37|34.6|37.04|34.64|37|34.6|0
1654781200000|2022-06-09 13:26:40|37.06|34.66|37.18|34.78|37.18|34.78|37.06|34.66|0
1654781210000|2022-06-09 13:26:50|37.09|34.69|37.09|34.69|37.09|34.69|37.09|34.69|0
1654781220000|2022-06-09 13:27:00|37|34.6|37|34.6|37.04|34.64|37|34.6|0
1654781230000|2022-06-09 13:27:10|37.04|34.64|37.04|34.64|37.04|34.64|37.04|34.64|0
1654781240000|2022-06-09 13:27:20|36.95|34.55|36.82|34.42|36.95|34.55|36.82|34.42|0
1654781250000|2022-06-09 13:27:30|36.84|34.44|36.87|34.47|36.91|34.51|36.84|34.44|0
1654781260000|2022-06-09 13:27:40|36.91|34.51|37|34.6|37|34.6|36.91|34.51|0
1654781270000|2022-06-09 13:27:50|36.89|34.49|36.87|34.47|36.91|34.51|36.87|34.47|0
1654781280000|2022-06-09 13:28:00|36.78|34.38|36.69|34.29|36.78|34.38|36.69|34.29|0
1654781290000|2022-06-09 13:28:10|36.73|34.33|36.82|34.42|36.87|34.47|36.73|34.33|0
1654781300000|2022-06-09 13:28:20|36.78|34.38|36.69|34.29|36.78|34.38|36.69|34.29|0
1654781310000|2022-06-09 13:28:30|36.65|34.25|36.73|34.33|36.73|34.33|36.65|34.25|0
1654781320000|2022-06-09 13:28:40|36.69|34.29|36.73|34.33|36.73|34.33|36.69|34.29|0
1654781330000|2022-06-09 13:28:50|36.78|34.38|36.78|34.38|36.78|34.38|36.73|34.33|0
1654781340000|2022-06-09 13:29:00|36.75|34.35|36.73|34.33|36.75|34.35|36.73|34.33|0
1654781350000|2022-06-09 13:29:10|36.69|34.29|36.69|34.29|36.69|34.29|36.65|34.25|0
1654781360000|2022-06-09 13:29:20|36.65|34.25|36.8|34.4|36.82|34.42|36.65|34.25|0
1654781370000|2022-06-09 13:29:30|36.82|34.42|36.78|34.38|36.82|34.42|36.78|34.38|0
1654781380000|2022-06-09 13:29:40|36.82|34.42|36.78|34.38|36.82|34.42|36.78|34.38|0
1654781390000|2022-06-09 13:29:50|36.69|34.29|36.56|34.16|36.69|34.29|36.56|34.16|0
1654781400000|2022-06-09 13:30:00|36.69|34.29|36.56|34.16|36.69|34.29|36.38|33.98|0
1654781410000|2022-06-09 13:30:10|36.78|34.38|36.95|34.55|36.95|34.55|36.73|34.33|0
1654781420000|2022-06-09 13:30:20|37.11|34.71|37.17|34.77|37.26|34.86|37.11|34.71|0
1654781430000|2022-06-09 13:30:30|37|34.6|37.09|34.69|37.13|34.73|37|34.6|0
1654781440000|2022-06-09 13:30:40|37.26|34.86|36.91|34.51|37.26|34.86|36.91|34.51|0
1654781450000|2022-06-09 13:30:50|36.73|34.33|37|34.6|37|34.6|36.73|34.33|0
1654781460000|2022-06-09 13:31:00|37.13|34.73|36.56|34.16|37.13|34.73|36.56|34.16|0
1654781470000|2022-06-09 13:31:10|36.47|34.07|36.3|33.9|36.47|34.07|36.3|33.9|0
1654781480000|2022-06-09 13:31:20|36.43|34.03|36.21|33.81|36.43|34.03|36.21|33.81|0
1654781490000|2022-06-09 13:31:30|36.16|33.76|35.99|33.59|36.16|33.76|35.99|33.59|0
1654781500000|2022-06-09 13:31:40|36.03|33.63|36.69|34.29|36.69|34.29|35.86|33.46|0
1654781510000|2022-06-09 13:31:50|36.6|34.2|36.69|34.29|36.78|34.38|36.6|34.2|0
1654781520000|2022-06-09 13:32:00|36.56|34.16|36.6|34.2|36.6|34.2|36.47|34.07|0
1654781530000|2022-06-09 13:32:10|36.69|34.29|36.91|34.51|36.91|34.51|36.69|34.29|0
1654781540000|2022-06-09 13:32:20|37|34.6|36.56|34.16|37|34.6|36.56|34.16|0
1654781550000|2022-06-09 13:32:30|36.47|34.07|36.51|34.11|36.51|34.11|36.47|34.07|0
1654781560000|2022-06-09 13:32:40|36.64|34.24|36.29|33.89|36.73|34.33|36.29|33.89|0
1654781570000|2022-06-09 13:32:50|36.16|33.76|36.21|33.81|36.21|33.81|36.16|33.76|0
1654781580000|2022-06-09 13:33:00|36.16|33.76|35.78|33.38|36.16|33.76|35.78|33.38|0
1654781590000|2022-06-09 13:33:10|35.86|33.46|35.69|33.29|35.86|33.46|35.56|33.16|0
1654781600000|2022-06-09 13:33:20|35.27|32.87|36.31|33.91|36.31|33.91|35.27|32.87|0
1654781610000|2022-06-09 13:33:30|36.35|33.95|36.35|33.95|36.35|33.95|36.31|33.91|0
1654781620000|2022-06-09 13:33:40|36.66|34.26|37.23|34.83|37.23|34.83|36.66|34.26|0
1654781630000|2022-06-09 13:33:50|37.32|34.92|37.81|35.41|37.81|35.41|37.32|34.92|0
1654781640000|2022-06-09 13:34:00|38.12|35.72|38.21|35.81|38.39|35.99|38.12|35.72|0
1654781650000|2022-06-09 13:34:10|38.26|35.86|38.03|35.63|38.26|35.86|38.03|35.63|0
1654781660000|2022-06-09 13:34:20|37.81|35.41|38.5|36.1|38.5|36.1|37.81|35.41|0
1654781670000|2022-06-09 13:34:30|38.62|36.22|39.08|36.68|39.08|36.68|38.57|36.17|0
1654781680000|2022-06-09 13:34:40|39.31|36.91|39.63|37.23|39.7|37.3|39.31|36.91|0
1654781690000|2022-06-09 13:34:50|39.54|37.14|40.04|37.64|40.04|37.64|39.03|36.63|0
1654781700000|2022-06-09 13:35:00|40.41|38.01|39.22|36.82|40.41|38.01|39.22|36.82|0
1654781710000|2022-06-09 13:35:10|38.85|36.45|38.67|36.27|38.85|36.45|38.58|36.18|0
1654781720000|2022-06-09 13:35:20|38.8|36.4|38.49|36.09|38.8|36.4|38.49|36.09|0
1654781730000|2022-06-09 13:35:30|38.3|35.9|38.35|35.95|38.35|35.95|38.21|35.81|0
1654781740000|2022-06-09 13:35:40|38.62|36.22|38.9|36.5|38.9|36.5|38.58|36.18|0
1654781750000|2022-06-09 13:35:50|38.85|36.45|38.9|36.5|38.9|36.5|38.76|36.36|0
1654781760000|2022-06-09 13:36:00|38.99|36.59|38.99|36.59|39.08|36.68|38.85|36.45|0
1654781770000|2022-06-09 13:36:10|38.8|36.4|38.62|36.22|38.9|36.5|38.62|36.22|0
1654781780000|2022-06-09 13:36:20|38.53|36.13|38.58|36.18|38.58|36.18|38.48|36.08|0
1654781790000|2022-06-09 13:36:30|38.62|36.22|38.62|36.22|38.8|36.4|38.62|36.22|0
1654781800000|2022-06-09 13:36:40|38.26|35.86|38.48|36.08|38.48|36.08|38.26|35.86|0
1654781810000|2022-06-09 13:36:50|38.53|36.13|38.44|36.04|38.53|36.13|38.44|36.04|0
1654781820000|2022-06-09 13:37:00|38.21|35.81|38.1|35.7|38.21|35.81|37.99|35.59|0
1654781830000|2022-06-09 13:37:10|38.17|35.77|38.26|35.86|38.44|36.04|38.17|35.77|0
1654781840000|2022-06-09 13:37:20|38.08|35.68|38.17|35.77|38.17|35.77|38.08|35.68|0
1654781850000|2022-06-09 13:37:30|37.99|35.59|38.12|35.72|38.21|35.81|37.99|35.59|0
1654781860000|2022-06-09 13:37:40|38.03|35.63|37.85|35.45|38.26|35.86|37.85|35.45|0
1654781870000|2022-06-09 13:37:50|37.72|35.32|37.49|35.09|37.72|35.32|37.45|35.05|0
1654781880000|2022-06-09 13:38:00|37.63|35.23|37.67|35.27|37.76|35.36|37.63|35.23|0
1654781890000|2022-06-09 13:38:10|37.54|35.14|37.36|34.96|37.54|35.14|37.14|34.74|0
1654781900000|2022-06-09 13:38:20|37.49|35.09|37.43|35.03|37.54|35.14|37.43|35.03|0
1654781910000|2022-06-09 13:38:30|37.63|35.23|37.76|35.36|37.76|35.36|37.63|35.23|0
1654781920000|2022-06-09 13:38:40|37.96|35.56|37.54|35.14|37.96|35.56|37.54|35.14|0
1654781930000|2022-06-09 13:38:50|37.67|35.27|37.85|35.45|37.85|35.45|37.67|35.27|0
1654781940000|2022-06-09 13:39:00|38.3|35.9|37.45|35.05|38.3|35.9|37.45|35.05|0
1654781950000|2022-06-09 13:39:10|37.18|34.78|37.09|34.69|37.18|34.78|37.05|34.65|0
1654781960000|2022-06-09 13:39:20|37.18|34.78|36.96|34.56|37.18|34.78|36.96|34.56|0
1654781970000|2022-06-09 13:39:30|36.87|34.47|36.87|34.47|37.01|34.61|36.87|34.47|0
1654781980000|2022-06-09 13:39:40|36.79|34.39|36.85|34.45|36.92|34.52|36.79|34.39|0
1654781990000|2022-06-09 13:39:50|36.92|34.52|36.87|34.47|36.96|34.56|36.87|34.47|0
1654782000000|2022-06-09 13:40:00|36.65|34.25|36.87|34.47|36.87|34.47|36.65|34.25|0
1654782010000|2022-06-09 13:40:10|37.01|34.61|36.83|34.43|37.09|34.69|36.83|34.43|0
1654782020000|2022-06-09 13:40:20|36.74|34.34|36.92|34.52|36.96|34.56|36.74|34.34|0
1654782030000|2022-06-09 13:40:30|37.01|34.61|37.09|34.69|37.09|34.69|36.96|34.56|0
1654782040000|2022-06-09 13:40:40|37.14|34.74|37.05|34.65|37.14|34.74|37.05|34.65|0
1654782050000|2022-06-09 13:40:50|36.92|34.52|36.96|34.56|37.01|34.61|36.92|34.52|0
1654782060000|2022-06-09 13:41:00|37.09|34.69|37.23|34.83|37.23|34.83|37.09|34.69|0
1654782070000|2022-06-09 13:41:10|36.98|34.58|37.18|34.78|37.18|34.78|36.92|34.52|0
1654782080000|2022-06-09 13:41:20|37.36|34.96|36.57|34.17|37.36|34.96|36.57|34.17|0
1654782090000|2022-06-09 13:41:30|36.44|34.04|36.48|34.08|36.48|34.08|36.22|33.82|0
1654782100000|2022-06-09 13:41:40|36.44|34.04|36.61|34.21|36.74|34.34|36.44|34.04|0
1654782110000|2022-06-09 13:41:50|36.65|34.25|36.52|34.12|36.65|34.25|36.52|34.12|0
1654782120000|2022-06-09 13:42:00|36.39|33.99|36.33|33.93|36.44|34.04|36.33|33.93|0
1654782130000|2022-06-09 13:42:10|36.3|33.9|36.04|33.64|36.3|33.9|36.04|33.64|0
1654782140000|2022-06-09 13:42:20|36.09|33.69|35.74|33.34|36.09|33.69|35.74|33.34|0
1654782150000|2022-06-09 13:42:30|35.61|33.21|35.32|32.92|35.61|33.21|35.32|32.92|0
1654782160000|2022-06-09 13:42:40|35.4|33|35.53|33.13|35.57|33.17|35.4|33|0
1654782170000|2022-06-09 13:42:50|35.4|33|35.44|33.04|35.44|33.04|35.4|33|0
1654782180000|2022-06-09 13:43:00|35.4|33|35.66|33.26|35.66|33.26|35.4|33|0
1654782190000|2022-06-09 13:43:10|35.42|33.02|35.53|33.13|35.53|33.13|35.42|33.02|0
1654782200000|2022-06-09 13:43:20|35.4|33|35.32|32.92|35.53|33.13|35.32|32.92|0
1654782210000|2022-06-09 13:43:30|35.36|32.96|35.27|32.87|35.36|32.96|35.27|32.87|0
1654782220000|2022-06-09 13:43:40|35.36|32.96|35.4|33|35.4|33|35.36|32.96|0
1654782230000|2022-06-09 13:43:50|35.27|32.87|35.32|32.92|35.32|32.92|35.27|32.87|0
1654782240000|2022-06-09 13:44:00|35.44|33.04|35.4|33|35.66|33.26|35.4|33|0
1654782250000|2022-06-09 13:44:10|35.61|33.21|35.91|33.51|35.91|33.51|35.61|33.21|0
1654782260000|2022-06-09 13:44:20|35.83|33.43|35.96|33.56|35.96|33.56|35.83|33.43|0
1654782270000|2022-06-09 13:44:30|36.09|33.69|36.3|33.9|36.39|33.99|36.09|33.69|0
1654782280000|2022-06-09 13:44:40|36.43|34.03|36.3|33.9|36.5|34.1|36.3|33.9|0
1654782290000|2022-06-09 13:44:50|36.43|34.03|36.26|33.86|36.48|34.08|36.26|33.86|0
1654782300000|2022-06-09 13:45:00|36|33.6|36.3|33.9|36.3|33.9|35.91|33.51|0
1654782310000|2022-06-09 13:45:10|36.09|33.69|36.04|33.64|36.09|33.69|36.04|33.64|0
1654782320000|2022-06-09 13:45:20|36|33.6|36.09|33.69|36.17|33.77|36|33.6|0
1654782330000|2022-06-09 13:45:30|35.96|33.56|35.91|33.51|35.96|33.56|35.87|33.47|0
1654782340000|2022-06-09 13:45:40|35.96|33.56|35.96|33.56|36.09|33.69|35.96|33.56|0
1654782350000|2022-06-09 13:45:50|35.83|33.43|36|33.6|36|33.6|35.83|33.43|0
1654782360000|2022-06-09 13:46:00|35.91|33.51|36.04|33.64|36.09|33.69|35.91|33.51|0
1654782370000|2022-06-09 13:46:10|35.91|33.51|35.66|33.26|35.91|33.51|35.66|33.26|0
1654782380000|2022-06-09 13:46:20|35.53|33.13|35.38|32.98|35.53|33.13|35.38|32.98|0
1654782390000|2022-06-09 13:46:30|35.49|33.09|34.97|32.57|35.7|33.3|34.97|32.57|0
1654782400000|2022-06-09 13:46:40|34.84|32.44|34.89|32.49|34.93|32.53|34.84|32.44|0
1654782410000|2022-06-09 13:46:50|34.82|32.42|35.01|32.61|35.01|32.61|34.82|32.42|0
1654782420000|2022-06-09 13:47:00|34.93|32.53|35.1|32.7|35.1|32.7|34.93|32.53|0
1654782430000|2022-06-09 13:47:10|35.14|32.74|35.22|32.82|35.31|32.91|35.14|32.74|0
1654782440000|2022-06-09 13:47:20|35.4|33|35.59|33.19|35.61|33.21|35.4|33|0
1654782450000|2022-06-09 13:47:30|35.91|33.51|36.13|33.73|36.13|33.73|35.91|33.51|0
1654782460000|2022-06-09 13:47:40|36.09|33.69|36.65|34.25|36.65|34.25|36.09|33.69|0
1654782470000|2022-06-09 13:47:50|36.52|34.12|36.43|34.03|36.61|34.21|36.43|34.03|0
1654782480000|2022-06-09 13:48:00|36.52|34.12|36.96|34.56|36.96|34.56|36.52|34.12|0
1654782490000|2022-06-09 13:48:10|36.87|34.47|36.83|34.43|36.92|34.52|36.74|34.34|0
1654782500000|2022-06-09 13:48:20|37.32|34.92|37.27|34.87|37.59|35.19|37.27|34.87|0
1654782510000|2022-06-09 13:48:30|37.41|35.01|37.77|35.37|37.77|35.37|37.41|35.01|0
1654782520000|2022-06-09 13:48:40|37.72|35.32|37.54|35.14|37.72|35.32|37.54|35.14|0
1654782530000|2022-06-09 13:48:50|37.68|35.28|37.23|34.83|37.68|35.28|37.23|34.83|0
1654782540000|2022-06-09 13:49:00|37.09|34.69|37.18|34.78|37.18|34.78|37.01|34.61|0
1654782550000|2022-06-09 13:49:10|37.14|34.74|37.32|34.92|37.41|35.01|37.14|34.74|0
1654782560000|2022-06-09 13:49:20|37.01|34.61|36.74|34.34|37.01|34.61|36.74|34.34|0
1654782570000|2022-06-09 13:49:30|36.78|34.38|36.87|34.47|36.87|34.47|36.7|34.3|0
1654782580000|2022-06-09 13:49:40|37.05|34.65|37.05|34.65|37.09|34.69|37.05|34.65|0
1654782590000|2022-06-09 13:49:50|36.92|34.52|36.96|34.56|37.09|34.69|36.92|34.52|0
1654782600000|2022-06-09 13:50:00|36.92|34.52|36.92|34.52|37.01|34.61|36.87|34.47|0
1654782610000|2022-06-09 13:50:10|37.09|34.69|37.36|34.96|37.36|34.96|37.09|34.69|0
1654782620000|2022-06-09 13:50:20|37.5|35.1|37.36|34.96|37.59|35.19|37.36|34.96|0
1654782630000|2022-06-09 13:50:30|37.23|34.83|37.45|35.05|37.45|35.05|37.23|34.83|0
1654782640000|2022-06-09 13:50:40|37.54|35.14|37.72|35.32|37.76|35.36|37.54|35.14|0
1654782650000|2022-06-09 13:50:50|37.9|35.5|37.76|35.36|37.95|35.55|37.76|35.36|0
1654782660000|2022-06-09 13:51:00|37.9|35.5|38.31|35.91|38.31|35.91|37.9|35.5|0
1654782670000|2022-06-09 13:51:10|38.35|35.95|38.63|36.23|38.67|36.27|38.35|35.95|0
1654782680000|2022-06-09 13:51:20|38.54|36.14|38.28|35.88|38.54|36.14|38.28|35.88|0
1654782690000|2022-06-09 13:51:30|38.31|35.91|38.67|36.27|38.72|36.32|38.31|35.91|0
1654782700000|2022-06-09 13:51:40|38.58|36.18|38.65|36.25|38.65|36.25|38.4|36|0
1654782710000|2022-06-09 13:51:50|38.77|36.37|39.37|36.97|39.37|36.97|38.77|36.37|0
1654782720000|2022-06-09 13:52:00|39.46|37.06|39.74|37.34|39.74|37.34|39.46|37.06|0
1654782730000|2022-06-09 13:52:10|39.79|37.39|39.88|37.48|39.88|37.48|39.79|37.39|0
1654782740000|2022-06-09 13:52:20|40.12|37.72|39.69|37.29|40.12|37.72|39.69|37.29|0
1654782750000|2022-06-09 13:52:30|39.79|37.39|39.65|37.25|39.79|37.39|39.65|37.25|0
1654782760000|2022-06-09 13:52:40|39.79|37.39|39.74|37.34|39.79|37.39|39.55|37.15|0
1654782770000|2022-06-09 13:52:50|39.65|37.25|39.41|37.01|39.74|37.34|39.41|37.01|0
1654782780000|2022-06-09 13:53:00|39.51|37.11|39.32|36.92|39.51|37.11|39.32|36.92|0
1654782790000|2022-06-09 13:53:10|39.27|36.87|39.27|36.87|39.37|36.97|39.27|36.87|0
1654782800000|2022-06-09 13:53:20|39.32|36.92|39.79|37.39|39.79|37.39|39.27|36.87|0
1654782810000|2022-06-09 13:53:30|39.65|37.25|39.83|37.43|39.83|37.43|39.65|37.25|0
1654782820000|2022-06-09 13:53:40|39.79|37.39|39.69|37.29|39.79|37.39|39.69|37.29|0
1654782830000|2022-06-09 13:53:50|39.93|37.53|40.02|37.62|40.02|37.62|39.93|37.53|0
1654782840000|2022-06-09 13:54:00|40.18|37.78|39.97|37.57|40.35|37.95|39.97|37.57|0
1654782850000|2022-06-09 13:54:10|40.07|37.67|40.07|37.67|40.07|37.67|39.97|37.57|0
1654782860000|2022-06-09 13:54:20|40.11|37.71|39.93|37.53|40.11|37.71|39.93|37.53|0
1654782870000|2022-06-09 13:54:30|39.88|37.48|39.79|37.39|39.93|37.53|39.79|37.39|0
1654782880000|2022-06-09 13:54:40|39.83|37.43|39.83|37.43|39.83|37.43|39.83|37.43|0
1654782890000|2022-06-09 13:54:50|39.88|37.48|39.74|37.34|39.88|37.48|39.74|37.34|0
1654782900000|2022-06-09 13:55:00|39.6|37.2|39.83|37.43|39.83|37.43|39.55|37.15|0
1654782910000|2022-06-09 13:55:10|39.5|37.1|39.41|37.01|39.5|37.1|39.32|36.92|0
1654782920000|2022-06-09 13:55:20|39.32|36.92|39.55|37.15|39.55|37.15|39.32|36.92|0
1654782930000|2022-06-09 13:55:30|39.46|37.06|39.46|37.06|39.55|37.15|39.36|36.96|0
1654782940000|2022-06-09 13:55:40|39.41|37.01|39.39|36.99|39.55|37.15|39.39|36.99|0
1654782950000|2022-06-09 13:55:50|39.41|37.01|39.5|37.1|39.5|37.1|39.32|36.92|0
1654782960000|2022-06-09 13:56:00|39.74|37.34|40.11|37.71|40.21|37.81|39.74|37.34|0
1654782970000|2022-06-09 13:56:10|40.07|37.67|39.83|37.43|40.11|37.71|39.83|37.43|0
1654782980000|2022-06-09 13:56:20|39.85|37.45|39.5|37.1|39.85|37.45|39.5|37.1|0
1654782990000|2022-06-09 13:56:30|39.46|37.06|39.46|37.06|39.46|37.06|39.36|36.96|0
1654783000000|2022-06-09 13:56:40|39.5|37.1|39.46|37.06|39.5|37.1|39.46|37.06|0
1654783010000|2022-06-09 13:56:50|39.36|36.96|39.46|37.06|39.46|37.06|39.36|36.96|0
1654783020000|2022-06-09 13:57:00|39.32|36.92|39.41|37.01|39.55|37.15|39.32|36.92|0
1654783030000|2022-06-09 13:57:10|39.46|37.06|39.32|36.92|39.55|37.15|39.32|36.92|0
1654783040000|2022-06-09 13:57:20|39.36|36.96|39.32|36.92|39.36|36.96|39.32|36.92|0
1654783050000|2022-06-09 13:57:30|39.46|37.06|39.5|37.1|39.55|37.15|39.46|37.06|0
1654783060000|2022-06-09 13:57:40|39.43|37.03|39.36|36.96|39.43|37.03|39.27|36.87|0
1654783070000|2022-06-09 13:57:50|39.25|36.85|39.32|36.92|39.36|36.96|39.25|36.85|0
1654783080000|2022-06-09 13:58:00|39.22|36.82|40.23|37.83|40.81|38.41|39.22|36.82|0
1654783090000|2022-06-09 13:58:10|40.14|37.74|39.94|37.54|40.14|37.74|39.52|37.12|0
1654783100000|2022-06-09 13:58:20|40.03|37.63|40.08|37.68|40.13|37.73|40.03|37.63|0
1654783110000|2022-06-09 13:58:30|39.94|37.54|40.03|37.63|40.03|37.63|39.84|37.44|0
1654783120000|2022-06-09 13:58:40|40.08|37.68|40.22|37.82|40.22|37.82|40.01|37.61|0
1654783130000|2022-06-09 13:58:50|40.31|37.91|40.55|38.15|40.55|38.15|40.31|37.91|0
1654783140000|2022-06-09 13:59:00|40.36|37.96|40.31|37.91|40.36|37.96|40.31|37.91|0
1654783150000|2022-06-09 13:59:10|40.53|38.13|40.22|37.82|40.53|38.13|40.22|37.82|0
1654783160000|2022-06-09 13:59:20|40.13|37.73|40.27|37.87|40.27|37.87|40.13|37.73|0
1654783170000|2022-06-09 13:59:30|40.22|37.82|40.22|37.82|40.46|38.06|40.22|37.82|0
1654783180000|2022-06-09 13:59:40|40.08|37.68|40.13|37.73|40.17|37.77|40.08|37.68|0
1654783190000|2022-06-09 13:59:50|40.22|37.82|40.5|38.1|40.5|38.1|40.22|37.82|0
1654783200000|2022-06-09 14:00:00|40.69|38.29|40.36|37.96|40.69|38.29|40.36|37.96|0
1654783210000|2022-06-09 14:00:10|40.41|38.01|40.41|38.01|40.55|38.15|40.41|38.01|0
1654783220000|2022-06-09 14:00:20|40.31|37.91|40.46|38.06|40.46|38.06|40.31|37.91|0
1654783230000|2022-06-09 14:00:30|40.6|38.2|40.08|37.68|40.6|38.2|40.08|37.68|0
1654783240000|2022-06-09 14:00:40|40.03|37.63|40.03|37.63|40.03|37.63|39.98|37.58|0
1654783250000|2022-06-09 14:00:50|39.94|37.54|39.94|37.54|39.94|37.54|39.89|37.49|0
1654783260000|2022-06-09 14:01:00|39.89|37.49|39.66|37.26|39.94|37.54|39.66|37.26|0
1654783270000|2022-06-09 14:01:10|39.75|37.35|39.8|37.4|39.84|37.44|39.75|37.35|0
1654783280000|2022-06-09 14:01:20|39.56|37.16|39.7|37.3|39.7|37.3|39.56|37.16|0
1654783290000|2022-06-09 14:01:30|39.8|37.4|40.12|37.72|40.12|37.72|39.77|37.37|0
1654783300000|2022-06-09 14:01:40|39.98|37.58|39.94|37.54|40.03|37.63|39.89|37.49|0
1654783310000|2022-06-09 14:01:50|39.84|37.44|39.94|37.54|39.94|37.54|39.7|37.3|0
1654783320000|2022-06-09 14:02:00|39.8|37.4|39.89|37.49|39.89|37.49|39.68|37.28|0
1654783330000|2022-06-09 14:02:10|39.8|37.4|39.66|37.26|39.98|37.58|39.66|37.26|0
1654783340000|2022-06-09 14:02:20|39.7|37.3|39.28|36.88|39.7|37.3|39.28|36.88|0
1654783350000|2022-06-09 14:02:30|39.38|36.98|39.47|37.07|39.47|37.07|39.38|36.98|0
1654783360000|2022-06-09 14:02:40|39.65|37.25|39.33|36.93|39.7|37.3|39.33|36.93|0
1654783370000|2022-06-09 14:02:50|39.42|37.02|39.61|37.21|39.61|37.21|39.42|37.02|0
1654783380000|2022-06-09 14:03:00|39.7|37.3|39.7|37.3|39.7|37.3|39.56|37.16|0
1654783390000|2022-06-09 14:03:10|39.65|37.25|39.7|37.3|39.7|37.3|39.56|37.16|0
1654783400000|2022-06-09 14:03:20|39.77|37.37|39.79|37.39|39.86|37.46|39.77|37.37|0
1654783410000|2022-06-09 14:03:30|39.75|37.35|39.51|37.11|39.75|37.35|39.51|37.11|0
1654783420000|2022-06-09 14:03:40|39.65|37.25|39.56|37.16|39.65|37.25|39.47|37.07|0
1654783430000|2022-06-09 14:03:50|39.33|36.93|39.47|37.07|39.51|37.11|39.33|36.93|0
1654783440000|2022-06-09 14:04:00|39.51|37.11|39.47|37.07|39.51|37.11|39.42|37.02|0
1654783450000|2022-06-09 14:04:10|39.42|37.02|39.49|37.09|39.49|37.09|39.33|36.93|0
1654783460000|2022-06-09 14:04:20|39.38|36.98|39.44|37.04|39.51|37.11|39.38|36.98|0
1654783470000|2022-06-09 14:04:30|39.28|36.88|39.24|36.84|39.33|36.93|39.24|36.84|0
1654783480000|2022-06-09 14:04:40|39.14|36.74|39.28|36.88|39.33|36.93|39.14|36.74|0
1654783490000|2022-06-09 14:04:50|39.14|36.74|39.28|36.88|39.28|36.88|39.14|36.74|0
1654783500000|2022-06-09 14:05:00|39.1|36.7|38.77|36.37|39.26|36.86|38.77|36.37|0
1654783510000|2022-06-09 14:05:10|38.96|36.56|38.96|36.56|39.03|36.63|38.96|36.56|0
1654783520000|2022-06-09 14:05:20|39|36.6|38.96|36.56|39|36.6|38.87|36.47|0
1654783530000|2022-06-09 14:05:30|38.91|36.51|39|36.6|39|36.6|38.77|36.37|0
1654783540000|2022-06-09 14:05:40|39.1|36.7|38.73|36.33|39.14|36.74|38.73|36.33|0
1654783550000|2022-06-09 14:05:50|38.68|36.28|38.55|36.15|38.68|36.28|38.55|36.15|0
1654783560000|2022-06-09 14:06:00|38.41|36.01|38.68|36.28|38.68|36.28|38.41|36.01|0
1654783570000|2022-06-09 14:06:10|38.73|36.33|38.73|36.33|38.77|36.37|38.68|36.28|0
1654783580000|2022-06-09 14:06:20|38.68|36.28|38.32|35.92|38.68|36.28|38.32|35.92|0
1654783590000|2022-06-09 14:06:30|38.36|35.96|38.36|35.96|38.45|36.05|38.36|35.96|0
1654783600000|2022-06-09 14:06:40|38.32|35.92|38.27|35.87|38.32|35.92|38.27|35.87|0
1654783610000|2022-06-09 14:06:50|38.41|36.01|38.41|36.01|38.55|36.15|38.41|36.01|0
1654783620000|2022-06-09 14:07:00|38.55|36.15|38.36|35.96|38.57|36.17|38.36|35.96|0
1654783630000|2022-06-09 14:07:10|38.27|35.87|38.55|36.15|38.55|36.15|38.27|35.87|0
1654783640000|2022-06-09 14:07:20|38.32|35.92|38.27|35.87|38.45|36.05|38.27|35.87|0
1654783650000|2022-06-09 14:07:30|38.32|35.92|38.36|35.96|38.36|35.96|38.27|35.87|0
1654783660000|2022-06-09 14:07:40|38.27|35.87|38.66|36.26|38.66|36.26|38.27|35.87|0
1654783670000|2022-06-09 14:07:50|38.57|36.17|38.68|36.28|38.68|36.28|38.57|36.17|0
1654783680000|2022-06-09 14:08:00|38.64|36.24|38.41|36.01|38.64|36.24|38.41|36.01|0
1654783690000|2022-06-09 14:08:10|38.27|35.87|38.18|35.78|38.32|35.92|38.18|35.78|0
1654783700000|2022-06-09 14:08:20|38.23|35.83|38.09|35.69|38.23|35.83|38.09|35.69|0
1654783710000|2022-06-09 14:08:30|38.04|35.64|37.82|35.42|38.04|35.64|37.82|35.42|0
1654783720000|2022-06-09 14:08:40|37.91|35.51|38.09|35.69|38.09|35.69|37.91|35.51|0
1654783730000|2022-06-09 14:08:50|38.18|35.78|37.82|35.42|38.18|35.78|37.82|35.42|0
1654783740000|2022-06-09 14:09:00|37.77|35.37|37.82|35.42|37.82|35.42|37.73|35.33|0
1654783750000|2022-06-09 14:09:10|37.73|35.33|37.77|35.37|37.86|35.46|37.73|35.33|0
1654783760000|2022-06-09 14:09:20|37.68|35.28|37.46|35.06|37.77|35.37|37.46|35.06|0
1654783770000|2022-06-09 14:09:30|37.57|35.17|37.51|35.11|37.57|35.17|37.51|35.11|0
1654783780000|2022-06-09 14:09:40|37.42|35.02|37.19|34.79|37.42|35.02|37.19|34.79|0
1654783790000|2022-06-09 14:09:50|37.06|34.66|37.24|34.84|37.24|34.84|37.06|34.66|0
1654783800000|2022-06-09 14:10:00|37.19|34.79|37.02|34.62|37.19|34.79|36.97|34.57|0
1654783810000|2022-06-09 14:10:10|37.24|34.84|37.33|34.93|37.33|34.93|37.19|34.79|0
1654783820000|2022-06-09 14:10:20|37.28|34.88|37.33|34.93|37.33|34.93|37.28|34.88|0
1654783830000|2022-06-09 14:10:30|37.24|34.84|37.1|34.7|37.24|34.84|37.1|34.7|0
1654783840000|2022-06-09 14:10:40|36.97|34.57|37.1|34.7|37.1|34.7|36.88|34.48|0
1654783850000|2022-06-09 14:10:50|36.97|34.57|35.84|33.44|36.97|34.57|35.84|33.44|0
1654783860000|2022-06-09 14:11:00|35.75|33.35|35.71|33.31|35.79|33.39|35.71|33.31|0
1654783870000|2022-06-09 14:11:10|35.94|33.54|35.68|33.28|35.94|33.54|35.68|33.28|0
1654783880000|2022-06-09 14:11:20|35.72|33.32|35.81|33.41|35.81|33.41|35.63|33.23|0
1654783890000|2022-06-09 14:11:30|35.89|33.49|35.72|33.32|36.07|33.67|35.72|33.32|0
1654783900000|2022-06-09 14:11:40|35.59|33.19|35.29|32.89|35.59|33.19|35.29|32.89|0
1654783910000|2022-06-09 14:11:50|35.16|32.76|35.38|32.98|35.38|32.98|35.16|32.76|0
1654783920000|2022-06-09 14:12:00|35.42|33.02|35.63|33.23|35.63|33.23|35.42|33.02|0
1654783930000|2022-06-09 14:12:10|35.59|33.19|35.59|33.19|35.63|33.23|35.55|33.15|0
1654783940000|2022-06-09 14:12:20|35.85|33.45|35.85|33.45|35.98|33.58|35.85|33.45|0
1654783950000|2022-06-09 14:12:30|35.94|33.54|35.68|33.28|35.94|33.54|35.68|33.28|0
1654783960000|2022-06-09 14:12:40|35.81|33.41|35.94|33.54|35.98|33.58|35.81|33.41|0
1654783970000|2022-06-09 14:12:50|35.85|33.45|35.74|33.34|35.85|33.45|35.74|33.34|0
1654783980000|2022-06-09 14:13:00|35.68|33.28|35.98|33.58|35.98|33.58|35.68|33.28|0
1654783990000|2022-06-09 14:13:10|36.07|33.67|35.89|33.49|36.07|33.67|35.89|33.49|0
1654784000000|2022-06-09 14:13:20|35.76|33.36|35.89|33.49|35.89|33.49|35.76|33.36|0
1654784010000|2022-06-09 14:13:30|35.98|33.58|36.07|33.67|36.07|33.67|35.98|33.58|0
1654784020000|2022-06-09 14:13:40|35.85|33.45|35.89|33.49|35.94|33.54|35.85|33.45|0
1654784030000|2022-06-09 14:13:50|35.98|33.58|35.81|33.41|35.98|33.58|35.81|33.41|0
1654784040000|2022-06-09 14:14:00|35.72|33.32|35.5|33.1|35.72|33.32|35.5|33.1|0
1654784050000|2022-06-09 14:14:10|35.55|33.15|35.55|33.15|35.63|33.23|35.55|33.15|0
1654784060000|2022-06-09 14:14:20|35.5|33.1|35.76|33.36|35.76|33.36|35.5|33.1|0
1654784070000|2022-06-09 14:14:30|35.85|33.45|36.29|33.89|36.29|33.89|35.85|33.45|0
1654784080000|2022-06-09 14:14:40|36.33|33.93|36.37|33.97|36.37|33.97|36.29|33.89|0
1654784090000|2022-06-09 14:14:50|36.33|33.93|36.37|33.97|36.42|34.02|36.33|33.93|0
1654784100000|2022-06-09 14:15:00|36.42|34.02|36.15|33.75|36.42|34.02|36.15|33.75|0
1654784110000|2022-06-09 14:15:10|36.33|33.93|36.77|34.37|36.81|34.41|36.33|33.93|0
1654784120000|2022-06-09 14:15:20|36.9|34.5|36.95|34.55|37.03|34.63|36.9|34.5|0
1654784130000|2022-06-09 14:15:30|36.86|34.46|36.99|34.59|36.99|34.59|36.83|34.43|0
1654784140000|2022-06-09 14:15:40|37.17|34.77|37.17|34.77|37.17|34.77|37.17|34.77|0
1654784150000|2022-06-09 14:15:50|37.26|34.86|37.12|34.72|37.32|34.92|37.12|34.72|0
1654784160000|2022-06-09 14:16:00|37.08|34.68|37.21|34.81|37.21|34.81|36.99|34.59|0
1654784170000|2022-06-09 14:16:10|37.26|34.86|37.53|35.13|37.57|35.17|37.17|34.77|0
1654784180000|2022-06-09 14:16:20|37.75|35.35|37.75|35.35|37.8|35.4|37.75|35.35|0
1654784190000|2022-06-09 14:16:30|37.89|35.49|37.62|35.22|37.89|35.49|37.62|35.22|0
1654784200000|2022-06-09 14:16:40|37.53|35.13|37.39|34.99|37.62|35.22|37.39|34.99|0
1654784210000|2022-06-09 14:16:50|37.48|35.08|37.8|35.4|37.8|35.4|37.48|35.08|0
1654784220000|2022-06-09 14:17:00|37.66|35.26|37.77|35.37|37.77|35.37|37.62|35.22|0
1654784230000|2022-06-09 14:17:10|38.02|35.62|38.11|35.71|38.3|35.9|38.02|35.62|0
1654784240000|2022-06-09 14:17:20|37.98|35.58|37.98|35.58|38.02|35.62|37.98|35.58|0
1654784250000|2022-06-09 14:17:30|38|35.6|37.84|35.44|38|35.6|37.84|35.44|0
1654784260000|2022-06-09 14:17:40|37.89|35.49|37.57|35.17|37.93|35.53|37.57|35.17|0
1654784270000|2022-06-09 14:17:50|37.39|34.99|37.39|34.99|37.44|35.04|37.39|34.99|0
1654784280000|2022-06-09 14:18:00|37.26|34.86|37.3|34.9|37.3|34.9|37.17|34.77|0
1654784290000|2022-06-09 14:18:10|37.21|34.81|37.12|34.72|37.21|34.81|37.12|34.72|0
1654784300000|2022-06-09 14:18:20|37.03|34.63|37.17|34.77|37.17|34.77|37.03|34.63|0
1654784310000|2022-06-09 14:18:30|37.3|34.9|37.17|34.77|37.35|34.95|37.17|34.77|0
1654784320000|2022-06-09 14:18:40|37.08|34.68|37.17|34.77|37.17|34.77|37.03|34.63|0
1654784330000|2022-06-09 14:18:50|37.03|34.63|37.17|34.77|37.17|34.77|37.03|34.63|0
1654784340000|2022-06-09 14:19:00|36.99|34.59|37.26|34.86|37.26|34.86|36.99|34.59|0
1654784350000|2022-06-09 14:19:10|37.39|34.99|37.57|35.17|37.57|35.17|37.35|34.95|0
1654784360000|2022-06-09 14:19:20|37.52|35.12|37.39|34.99|37.52|35.12|37.39|34.99|0
1654784370000|2022-06-09 14:19:30|37.44|35.04|37.3|34.9|37.44|35.04|37.3|34.9|0
1654784380000|2022-06-09 14:19:40|37.26|34.86|37.19|34.79|37.26|34.86|37.19|34.79|0
1654784390000|2022-06-09 14:19:50|37.21|34.81|37.21|34.81|37.21|34.81|37.17|34.77|0
1654784400000|2022-06-09 14:20:00|37.35|34.95|37.57|35.17|37.57|35.17|37.35|34.95|0
1654784410000|2022-06-09 14:20:10|37.66|35.26|37.61|35.21|37.66|35.26|37.61|35.21|0
1654784420000|2022-06-09 14:20:20|37.79|35.39|37.89|35.49|37.93|35.53|37.79|35.39|0
1654784430000|2022-06-09 14:20:30|37.93|35.53|37.12|34.72|37.93|35.53|37.12|34.72|0
1654784440000|2022-06-09 14:20:40|37.75|35.35|37.66|35.26|37.75|35.35|37.66|35.26|0
1654784450000|2022-06-09 14:20:50|37.57|35.17|38.2|35.8|38.2|35.8|37.57|35.17|0
1654784460000|2022-06-09 14:21:00|38.11|35.71|38.2|35.8|38.2|35.8|38.11|35.71|0
1654784470000|2022-06-09 14:21:10|38.06|35.66|38.06|35.66|38.06|35.66|38.02|35.62|0
1654784480000|2022-06-09 14:21:20|38.24|35.84|38.15|35.75|38.29|35.89|38.15|35.75|0
1654784490000|2022-06-09 14:21:30|38.02|35.62|38.33|35.93|38.33|35.93|38.02|35.62|0
1654784500000|2022-06-09 14:21:40|38.38|35.98|38.24|35.84|38.38|35.98|38.24|35.84|0
1654784510000|2022-06-09 14:21:50|38.15|35.75|38.11|35.71|38.15|35.75|38.11|35.71|0
1654784520000|2022-06-09 14:22:00|38.24|35.84|38.06|35.66|38.24|35.84|38.06|35.66|0
1654784530000|2022-06-09 14:22:10|38.15|35.75|38.29|35.89|38.29|35.89|38.15|35.75|0
1654784540000|2022-06-09 14:22:20|38.42|36.02|38.15|35.75|38.42|36.02|38.11|35.71|0
1654784550000|2022-06-09 14:22:30|38.06|35.66|38.24|35.84|38.24|35.84|38.06|35.66|0
1654784560000|2022-06-09 14:22:40|38.2|35.8|38.29|35.89|38.29|35.89|38.15|35.75|0
1654784570000|2022-06-09 14:22:50|38.26|35.86|38.38|35.98|38.42|36.02|38.26|35.86|0
1654784580000|2022-06-09 14:23:00|38.33|35.93|38.15|35.75|38.33|35.93|38.15|35.75|0
1654784590000|2022-06-09 14:23:10|38.2|35.8|38.38|35.98|38.38|35.98|38.2|35.8|0
1654784600000|2022-06-09 14:23:20|38.29|35.89|38.15|35.75|38.33|35.93|38.15|35.75|0
1654784610000|2022-06-09 14:23:30|38.2|35.8|38.15|35.75|38.24|35.84|38.15|35.75|0
1654784620000|2022-06-09 14:23:40|38.02|35.62|38.02|35.62|38.06|35.66|37.97|35.57|0
1654784630000|2022-06-09 14:23:50|38.06|35.66|38.2|35.8|38.24|35.84|38.06|35.66|0
1654784640000|2022-06-09 14:24:00|38.15|35.75|37.93|35.53|38.2|35.8|37.93|35.53|0
1654784650000|2022-06-09 14:24:10|38.06|35.66|38.38|35.98|38.38|35.98|38.06|35.66|0
1654784660000|2022-06-09 14:24:20|38.33|35.93|38.02|35.62|38.33|35.93|38.02|35.62|0
1654784670000|2022-06-09 14:24:30|37.88|35.48|37.88|35.48|37.93|35.53|37.88|35.48|0
1654784680000|2022-06-09 14:24:40|37.93|35.53|38.06|35.66|38.06|35.66|37.93|35.53|0
1654784690000|2022-06-09 14:24:50|38.11|35.71|38.38|35.98|38.38|35.98|38.11|35.71|0
1654784700000|2022-06-09 14:25:00|38.42|36.02|38.33|35.93|38.51|36.11|38.33|35.93|0
1654784710000|2022-06-09 14:25:10|38.29|35.89|38.33|35.93|38.33|35.93|38.15|35.75|0
1654784720000|2022-06-09 14:25:20|38.24|35.84|38.29|35.89|38.47|36.07|38.24|35.84|0
1654784730000|2022-06-09 14:25:30|38.38|35.98|38.42|36.02|38.51|36.11|38.38|35.98|0
1654784740000|2022-06-09 14:25:40|38.33|35.93|38.29|35.89|38.42|36.02|38.29|35.89|0
1654784750000|2022-06-09 14:25:50|38.2|35.8|38.15|35.75|38.2|35.8|38.11|35.71|0
1654784760000|2022-06-09 14:26:00|38.11|35.71|38.11|35.71|38.11|35.71|38.02|35.62|0
1654784770000|2022-06-09 14:26:10|38.24|35.84|38.33|35.93|38.33|35.93|38.2|35.8|0
1654784780000|2022-06-09 14:26:20|38.29|35.89|38.29|35.89|38.29|35.89|38.15|35.75|0
1654784790000|2022-06-09 14:26:30|38.24|35.84|38.33|35.93|38.38|35.98|38.24|35.84|0
1654784800000|2022-06-09 14:26:40|38.38|35.98|38.47|36.07|38.47|36.07|38.38|35.98|0
1654784810000|2022-06-09 14:26:50|38.51|36.11|38.06|35.66|38.51|36.11|38.06|35.66|0
1654784820000|2022-06-09 14:27:00|38.01|35.61|38.4|36|38.4|36|38.01|35.61|0
1654784830000|2022-06-09 14:27:10|38.29|35.89|38.38|35.98|38.38|35.98|38.29|35.89|0
1654784840000|2022-06-09 14:27:20|38.24|35.84|38.24|35.84|38.24|35.84|38.06|35.66|0
1654784850000|2022-06-09 14:27:30|38.15|35.75|38.24|35.84|38.38|35.98|38.15|35.75|0
1654784860000|2022-06-09 14:27:40|38.33|35.93|38.38|35.98|38.38|35.98|38.33|35.93|0
1654784870000|2022-06-09 14:27:50|38.15|35.75|38.33|35.93|38.33|35.93|38.15|35.75|0
1654784880000|2022-06-09 14:28:00|38.1|35.7|38.15|35.75|38.15|35.75|38.1|35.7|0
1654784890000|2022-06-09 14:28:10|38.24|35.84|38.33|35.93|38.33|35.93|38.2|35.8|0
1654784900000|2022-06-09 14:28:20|38.29|35.89|38.33|35.93|38.33|35.93|38.29|35.89|0
1654784910000|2022-06-09 14:28:30|38.47|36.07|38.47|36.07|38.47|36.07|38.47|36.07|0
1654784920000|2022-06-09 14:28:40|38.42|36.02|38.33|35.93|38.51|36.11|38.24|35.84|0
1654784930000|2022-06-09 14:28:50|38.29|35.89|38.47|36.07|38.49|36.09|38.29|35.89|0
1654784940000|2022-06-09 14:29:00|38.53|36.13|38.29|35.89|38.53|36.13|38.29|35.89|0
1654784950000|2022-06-09 14:29:10|38.47|36.07|38.38|35.98|38.51|36.11|38.24|35.84|0
1654784960000|2022-06-09 14:29:20|38.33|35.93|38.47|36.07|38.47|36.07|38.33|35.93|0
1654784970000|2022-06-09 14:29:30|38.65|36.25|38.7|36.3|38.7|36.3|38.51|36.11|0
1654784980000|2022-06-09 14:29:40|38.65|36.25|38.74|36.34|38.74|36.34|38.65|36.25|0
1654784990000|2022-06-09 14:29:50|38.97|36.57|38.92|36.52|38.97|36.57|38.88|36.48|0
1654785000000|2022-06-09 14:30:00|39.34|36.94|39.39|36.99|39.39|36.99|39.29|36.89|0
1654785010000|2022-06-09 14:30:10|39.48|37.08|39.64|37.24|39.64|37.24|39.48|37.08|0
1654785020000|2022-06-09 14:30:20|39.53|37.13|39.2|36.8|39.53|37.13|39.2|36.8|0
1654785030000|2022-06-09 14:30:30|39.57|37.17|39.48|37.08|39.67|37.27|39.48|37.08|0
1654785040000|2022-06-09 14:30:40|39.29|36.89|39.34|36.94|39.34|36.94|39.29|36.89|0
1654785050000|2022-06-09 14:30:50|39.53|37.13|39.34|36.94|39.53|37.13|39.34|36.94|0
1654785060000|2022-06-09 14:31:00|39.29|36.89|39.29|36.89|39.29|36.89|39.25|36.85|0
1654785070000|2022-06-09 14:31:10|39.39|36.99|39.48|37.08|39.57|37.17|39.39|36.99|0
1654785080000|2022-06-09 14:31:20|39.53|37.13|39.57|37.17|39.57|37.17|39.43|37.03|0
1654785090000|2022-06-09 14:31:30|39.71|37.31|39.71|37.31|39.9|37.5|39.71|37.31|0
1654785100000|2022-06-09 14:31:40|39.57|37.17|39.57|37.17|39.57|37.17|39.52|37.12|0
1654785110000|2022-06-09 14:31:50|39.48|37.08|39.85|37.45|39.85|37.45|39.48|37.08|0
1654785120000|2022-06-09 14:32:00|39.99|37.59|39.85|37.45|40.13|37.73|39.85|37.45|0
1654785130000|2022-06-09 14:32:10|39.71|37.31|39.66|37.26|39.71|37.31|39.66|37.26|0
1654785140000|2022-06-09 14:32:20|39.71|37.31|39.71|37.31|39.76|37.36|39.62|37.22|0
1654785150000|2022-06-09 14:32:30|39.52|37.12|39.2|36.8|39.52|37.12|39.2|36.8|0
1654785160000|2022-06-09 14:32:40|39.11|36.71|38.92|36.52|39.11|36.71|38.92|36.52|0
1654785170000|2022-06-09 14:32:50|38.79|36.39|38.51|36.11|38.79|36.39|38.51|36.11|0
1654785180000|2022-06-09 14:33:00|38.56|36.16|38.28|35.88|38.56|36.16|38.28|35.88|0
1654785190000|2022-06-09 14:33:10|38.19|35.79|38.33|35.93|38.33|35.93|38.19|35.79|0
1654785200000|2022-06-09 14:33:20|38.28|35.88|38.42|36.02|38.42|36.02|38.15|35.75|0
1654785210000|2022-06-09 14:33:30|38.51|36.11|38.74|36.34|38.74|36.34|38.51|36.11|0
1654785220000|2022-06-09 14:33:40|38.65|36.25|38.69|36.29|38.69|36.29|38.56|36.16|0
1654785230000|2022-06-09 14:33:50|38.74|36.34|38.51|36.11|38.79|36.39|38.51|36.11|0
1654785240000|2022-06-09 14:34:00|38.37|35.97|38.56|36.16|38.56|36.16|38.37|35.97|0
1654785250000|2022-06-09 14:34:10|38.65|36.25|38.69|36.29|38.74|36.34|38.65|36.25|0
1654785260000|2022-06-09 14:34:20|38.56|36.16|38.6|36.2|38.69|36.29|38.56|36.16|0
1654785270000|2022-06-09 14:34:30|38.62|36.22|38.74|36.34|38.74|36.34|38.62|36.22|0
1654785280000|2022-06-09 14:34:40|38.69|36.29|38.92|36.52|38.92|36.52|38.69|36.29|0
1654785290000|2022-06-09 14:34:50|38.79|36.39|38.65|36.25|38.79|36.39|38.65|36.25|0
1654785300000|2022-06-09 14:35:00|38.88|36.48|38.78|36.38|38.88|36.48|38.78|36.38|0
1654785310000|2022-06-09 14:35:10|38.74|36.34|38.51|36.11|38.74|36.34|38.51|36.11|0
1654785320000|2022-06-09 14:35:20|38.56|36.16|38.65|36.25|38.65|36.25|38.47|36.07|0
1654785330000|2022-06-09 14:35:30|38.83|36.43|38.83|36.43|38.88|36.48|38.83|36.43|0
1654785340000|2022-06-09 14:35:40|38.88|36.48|39.15|36.75|39.2|36.8|38.88|36.48|0
1654785350000|2022-06-09 14:35:50|39.11|36.71|39.34|36.94|39.34|36.94|39.11|36.71|0
1654785360000|2022-06-09 14:36:00|39.57|37.17|39.66|37.26|39.66|37.26|39.52|37.12|0
1654785370000|2022-06-09 14:36:10|39.62|37.22|39.24|36.84|39.66|37.26|39.24|36.84|0
1654785380000|2022-06-09 14:36:20|39.43|37.03|39.24|36.84|39.43|37.03|39.2|36.8|0
1654785390000|2022-06-09 14:36:30|39.29|36.89|39.2|36.8|39.34|36.94|39.2|36.8|0
1654785400000|2022-06-09 14:36:40|39.11|36.71|39.01|36.61|39.15|36.75|38.97|36.57|0
1654785410000|2022-06-09 14:36:50|39.11|36.71|39.34|36.94|39.34|36.94|39.11|36.71|0
1654785420000|2022-06-09 14:37:00|39.29|36.89|39.15|36.75|39.29|36.89|39.11|36.71|0
1654785430000|2022-06-09 14:37:10|39.2|36.8|39.52|37.12|39.52|37.12|39.2|36.8|0
1654785440000|2022-06-09 14:37:20|39.29|36.89|39.15|36.75|39.29|36.89|39.15|36.75|0
1654785450000|2022-06-09 14:37:30|39.11|36.71|39.11|36.71|39.24|36.84|39.11|36.71|0
1654785460000|2022-06-09 14:37:40|39.24|36.84|39.11|36.71|39.27|36.87|39.11|36.71|0
1654785470000|2022-06-09 14:37:50|39.06|36.66|39.17|36.77|39.2|36.8|39.01|36.61|0
1654785480000|2022-06-09 14:38:00|39.15|36.75|39.11|36.71|39.2|36.8|39.11|36.71|0
1654785490000|2022-06-09 14:38:10|39.15|36.75|39.24|36.84|39.24|36.84|39.01|36.61|0
1654785500000|2022-06-09 14:38:20|39.27|36.87|39.43|37.03|39.43|37.03|39.24|36.84|0
1654785510000|2022-06-09 14:38:30|39.29|36.89|39.15|36.75|39.29|36.89|39.15|36.75|0
1654785520000|2022-06-09 14:38:40|39.24|36.84|39.24|36.84|39.24|36.84|39.15|36.75|0
1654785530000|2022-06-09 14:38:50|39.38|36.98|39.24|36.84|39.38|36.98|39.24|36.84|0
1654785540000|2022-06-09 14:39:00|39.11|36.71|39.2|36.8|39.2|36.8|39.11|36.71|0
1654785550000|2022-06-09 14:39:10|39.24|36.84|39.34|36.94|39.41|37.01|39.24|36.84|0
1654785560000|2022-06-09 14:39:20|39.43|37.03|39.24|36.84|39.43|37.03|39.24|36.84|0
1654785570000|2022-06-09 14:39:30|39.34|36.94|39.43|37.03|39.48|37.08|39.34|36.94|0
1654785580000|2022-06-09 14:39:40|39.52|37.12|39.43|37.03|39.62|37.22|39.43|37.03|0
1654785590000|2022-06-09 14:39:50|39.57|37.17|39.43|37.03|39.57|37.17|39.43|37.03|0
1654785600000|2022-06-09 14:40:00|39.4|37|39.43|37.03|39.57|37.17|39.4|37|0
1654785610000|2022-06-09 14:40:10|39.27|36.87|39.06|36.66|39.27|36.87|39.06|36.66|0
1654785620000|2022-06-09 14:40:20|39.01|36.61|39.06|36.66|39.06|36.66|39.01|36.61|0
1654785630000|2022-06-09 14:40:30|38.92|36.52|38.65|36.25|38.92|36.52|38.65|36.25|0
1654785640000|2022-06-09 14:40:40|38.6|36.2|38.51|36.11|38.6|36.2|38.51|36.11|0
1654785650000|2022-06-09 14:40:50|38.42|36.02|38.01|35.61|38.42|36.02|38.01|35.61|0
1654785660000|2022-06-09 14:41:00|38.15|35.75|38.37|35.97|38.46|36.06|38.15|35.75|0
1654785670000|2022-06-09 14:41:10|38.28|35.88|38.28|35.88|38.37|35.97|38.28|35.88|0
1654785680000|2022-06-09 14:41:20|38.33|35.93|38.46|36.06|38.46|36.06|38.33|35.93|0
1654785690000|2022-06-09 14:41:30|38.42|36.02|38.33|35.93|38.46|36.06|38.33|35.93|0
1654785700000|2022-06-09 14:41:40|38.42|36.02|38.28|35.88|38.42|36.02|38.28|35.88|0
1654785710000|2022-06-09 14:41:50|38.24|35.84|38.14|35.74|38.24|35.84|38.14|35.74|0
1654785720000|2022-06-09 14:42:00|38.1|35.7|38.1|35.7|38.14|35.74|38.05|35.65|0
1654785730000|2022-06-09 14:42:10|37.94|35.54|37.74|35.34|37.94|35.54|37.74|35.34|0
1654785740000|2022-06-09 14:42:20|37.78|35.38|37.74|35.34|37.78|35.38|37.74|35.34|0
1654785750000|2022-06-09 14:42:30|37.78|35.38|37.6|35.2|37.78|35.38|37.56|35.16|0
1654785760000|2022-06-09 14:42:40|37.56|35.16|37.47|35.07|37.56|35.16|37.47|35.07|0
1654785770000|2022-06-09 14:42:50|37.52|35.12|37.47|35.07|37.56|35.16|37.47|35.07|0
1654785780000|2022-06-09 14:43:00|37.43|35.03|37.74|35.34|37.74|35.34|37.43|35.03|0
1654785790000|2022-06-09 14:43:10|37.83|35.43|37.65|35.25|37.83|35.43|37.65|35.25|0
1654785800000|2022-06-09 14:43:20|37.69|35.29|37.78|35.38|37.78|35.38|37.6|35.2|0
1654785810000|2022-06-09 14:43:30|37.56|35.16|37.38|34.98|37.56|35.16|37.38|34.98|0
1654785820000|2022-06-09 14:43:40|37.43|35.03|37.38|34.98|37.52|35.12|37.38|34.98|0
1654785830000|2022-06-09 14:43:50|37.34|34.94|37.34|34.94|37.43|35.03|37.34|34.94|0
1654785840000|2022-06-09 14:44:00|37.38|34.98|37.47|35.07|37.47|35.07|37.38|34.98|0
1654785850000|2022-06-09 14:44:10|37.56|35.16|37.65|35.25|37.65|35.25|37.56|35.16|0
1654785860000|2022-06-09 14:44:20|37.6|35.2|37.74|35.34|37.74|35.34|37.6|35.2|0
1654785870000|2022-06-09 14:44:30|37.69|35.29|37.78|35.38|37.78|35.38|37.69|35.29|0
1654785880000|2022-06-09 14:44:40|37.87|35.47|37.92|35.52|37.92|35.52|37.78|35.38|0
1654785890000|2022-06-09 14:44:50|37.96|35.56|37.83|35.43|38.01|35.61|37.83|35.43|0
1654785900000|2022-06-09 14:45:00|37.87|35.47|37.8|35.4|37.96|35.56|37.8|35.4|0
1654785910000|2022-06-09 14:45:10|37.74|35.34|37.69|35.29|37.74|35.34|37.69|35.29|0
1654785920000|2022-06-09 14:45:20|37.78|35.38|37.56|35.16|37.78|35.38|37.56|35.16|0
1654785930000|2022-06-09 14:45:30|37.47|35.07|37.56|35.16|37.56|35.16|37.43|35.03|0
1654785940000|2022-06-09 14:45:40|37.6|35.2|37.74|35.34|37.74|35.34|37.58|35.18|0
1654785950000|2022-06-09 14:45:50|37.69|35.29|37.69|35.29|37.92|35.52|37.69|35.29|0
1654785960000|2022-06-09 14:46:00|37.65|35.25|37.43|35.03|37.65|35.25|37.43|35.03|0
1654785970000|2022-06-09 14:46:10|37.51|35.11|37.38|34.98|37.74|35.34|37.38|34.98|0
1654785980000|2022-06-09 14:46:20|37.42|35.02|37.2|34.8|37.42|35.02|37.2|34.8|0
1654785990000|2022-06-09 14:46:30|37.25|34.85|37.27|34.87|37.29|34.89|37.25|34.85|0
1654786000000|2022-06-09 14:46:40|37.34|34.94|37.34|34.94|37.38|34.98|37.31|34.91|0
1654786010000|2022-06-09 14:46:50|37.38|34.98|37.11|34.71|37.38|34.98|37.11|34.71|0
1654786020000|2022-06-09 14:47:00|37.07|34.67|37.29|34.89|37.29|34.89|36.98|34.58|0
1654786030000|2022-06-09 14:47:10|37.38|34.98|37.34|34.94|37.42|35.02|37.34|34.94|0
1654786040000|2022-06-09 14:47:20|37.25|34.85|37.11|34.71|37.25|34.85|37.11|34.71|0
1654786050000|2022-06-09 14:47:30|37.16|34.76|37.2|34.8|37.2|34.8|37.07|34.67|0
1654786060000|2022-06-09 14:47:40|37.25|34.85|37.2|34.8|37.29|34.89|37.2|34.8|0
1654786070000|2022-06-09 14:47:50|37.29|34.89|37.6|35.2|37.6|35.2|37.29|34.89|0
1654786080000|2022-06-09 14:48:00|37.56|35.16|37.56|35.16|37.56|35.16|37.51|35.11|0
1654786090000|2022-06-09 14:48:10|37.51|35.11|37.34|34.94|37.51|35.11|37.34|34.94|0
1654786100000|2022-06-09 14:48:20|37.47|35.07|37.13|34.73|37.47|35.07|37.13|34.73|0
1654786110000|2022-06-09 14:48:30|37.25|34.85|37.11|34.71|37.25|34.85|37.11|34.71|0
1654786120000|2022-06-09 14:48:40|37.07|34.67|37.07|34.67|37.16|34.76|37.07|34.67|0
1654786130000|2022-06-09 14:48:50|37.11|34.71|36.98|34.58|37.11|34.71|36.98|34.58|0
1654786140000|2022-06-09 14:49:00|36.94|34.54|36.94|34.54|36.94|34.54|36.94|34.54|0
1654786150000|2022-06-09 14:49:10|37|34.6|37.29|34.89|37.33|34.93|37|34.6|0
1654786160000|2022-06-09 14:49:20|37.2|34.8|37.2|34.8|37.29|34.89|37.2|34.8|0
1654786170000|2022-06-09 14:49:30|37.25|34.85|37.29|34.89|37.38|34.98|37.25|34.85|0
1654786180000|2022-06-09 14:49:40|37.38|34.98|37.51|35.11|37.51|35.11|37.38|34.98|0
1654786190000|2022-06-09 14:49:50|37.42|35.02|37.25|34.85|37.47|35.07|37.25|34.85|0
1654786200000|2022-06-09 14:50:00|37.11|34.71|37.07|34.67|37.16|34.76|37.07|34.67|0
1654786210000|2022-06-09 14:50:10|37.02|34.62|36.94|34.54|37.02|34.62|36.89|34.49|0
1654786220000|2022-06-09 14:50:20|36.89|34.49|36.8|34.4|36.94|34.54|36.8|34.4|0
1654786230000|2022-06-09 14:50:30|36.63|34.23|36.61|34.21|36.63|34.23|36.61|34.21|0
1654786240000|2022-06-09 14:50:40|36.58|34.18|36.8|34.4|36.8|34.4|36.58|34.18|0
1654786250000|2022-06-09 14:50:50|36.76|34.36|36.76|34.36|36.76|34.36|36.76|34.36|0
1654786260000|2022-06-09 14:51:00|36.63|34.23|36.54|34.14|36.63|34.23|36.45|34.05|0
1654786270000|2022-06-09 14:51:10|36.63|34.23|36.8|34.4|36.8|34.4|36.63|34.23|0
1654786280000|2022-06-09 14:51:20|36.76|34.36|36.72|34.32|36.8|34.4|36.72|34.32|0
1654786290000|2022-06-09 14:51:30|36.76|34.36|37.02|34.62|37.02|34.62|36.76|34.36|0
1654786300000|2022-06-09 14:51:40|36.98|34.58|36.76|34.36|36.98|34.58|36.76|34.36|0
1654786310000|2022-06-09 14:51:50|36.72|34.32|36.54|34.14|36.72|34.32|36.54|34.14|0
1654786320000|2022-06-09 14:52:00|36.58|34.18|36.41|34.01|36.58|34.18|36.41|34.01|0
1654786330000|2022-06-09 14:52:10|36.37|33.97|36.19|33.79|36.37|33.97|36.1|33.7|0
1654786340000|2022-06-09 14:52:20|36.23|33.83|36.19|33.79|36.32|33.92|36.19|33.79|0
1654786350000|2022-06-09 14:52:30|35.96|33.56|35.88|33.48|35.98|33.58|35.88|33.48|0
1654786360000|2022-06-09 14:52:40|35.83|33.43|36.02|33.62|36.02|33.62|35.83|33.43|0
1654786370000|2022-06-09 14:52:50|36.1|33.7|35.98|33.58|36.1|33.7|35.98|33.58|0
1654786380000|2022-06-09 14:53:00|36.02|33.62|35.72|33.32|36.02|33.62|35.72|33.32|0
1654786390000|2022-06-09 14:53:10|35.89|33.49|36.02|33.62|36.02|33.62|35.89|33.49|0
1654786400000|2022-06-09 14:53:20|35.93|33.53|35.76|33.36|35.93|33.53|35.76|33.36|0
1654786410000|2022-06-09 14:53:30|35.8|33.4|35.89|33.49|35.89|33.49|35.8|33.4|0
1654786420000|2022-06-09 14:53:40|35.97|33.57|35.97|33.57|35.97|33.57|35.93|33.53|0
1654786430000|2022-06-09 14:53:50|36.02|33.62|35.93|33.53|36.02|33.62|35.93|33.53|0
1654786440000|2022-06-09 14:54:00|35.8|33.4|35.89|33.49|35.89|33.49|35.74|33.34|0
1654786450000|2022-06-09 14:54:10|35.8|33.4|35.97|33.57|35.97|33.57|35.8|33.4|0
1654786460000|2022-06-09 14:54:20|36.06|33.66|35.76|33.36|36.06|33.66|35.76|33.36|0
1654786470000|2022-06-09 14:54:30|35.8|33.4|35.85|33.45|35.89|33.49|35.8|33.4|0
1654786480000|2022-06-09 14:54:40|35.8|33.4|35.85|33.45|35.85|33.45|35.76|33.36|0
1654786490000|2022-06-09 14:54:50|35.76|33.36|35.85|33.45|35.89|33.49|35.76|33.36|0
1654786500000|2022-06-09 14:55:00|35.72|33.32|35.5|33.1|35.8|33.4|35.5|33.1|0
1654786510000|2022-06-09 14:55:10|35.59|33.19|35.46|33.06|35.59|33.19|35.37|32.97|0
1654786520000|2022-06-09 14:55:20|35.54|33.14|35.5|33.1|35.54|33.14|35.42|33.02|0
1654786530000|2022-06-09 14:55:30|35.54|33.14|35.89|33.49|35.89|33.49|35.54|33.14|0
1654786540000|2022-06-09 14:55:40|35.93|33.53|36.19|33.79|36.19|33.79|35.93|33.53|0
1654786550000|2022-06-09 14:55:50|36.1|33.7|36.21|33.81|36.21|33.81|36.1|33.7|0
1654786560000|2022-06-09 14:56:00|36.28|33.88|36.5|34.1|36.54|34.14|36.28|33.88|0
1654786570000|2022-06-09 14:56:10|36.54|34.14|36.54|34.14|36.54|34.14|36.54|34.14|0
1654786580000|2022-06-09 14:56:20|36.58|34.18|36.67|34.27|36.67|34.27|36.58|34.18|0
1654786590000|2022-06-09 14:56:30|36.63|34.23|36.8|34.4|36.8|34.4|36.63|34.23|0
1654786600000|2022-06-09 14:56:40|36.85|34.45|36.63|34.23|36.87|34.47|36.63|34.23|0
1654786610000|2022-06-09 14:56:50|36.71|34.31|36.63|34.23|36.71|34.31|36.63|34.23|0
1654786620000|2022-06-09 14:57:00|36.54|34.14|36.58|34.18|36.58|34.18|36.54|34.14|0
1654786630000|2022-06-09 14:57:10|36.71|34.31|36.71|34.31|36.71|34.31|36.58|34.18|0
1654786640000|2022-06-09 14:57:20|36.67|34.27|36.98|34.58|36.98|34.58|36.67|34.27|0
1654786650000|2022-06-09 14:57:30|36.89|34.49|36.71|34.31|36.89|34.49|36.71|34.31|0
1654786660000|2022-06-09 14:57:40|36.85|34.45|36.98|34.58|36.98|34.58|36.85|34.45|0
1654786670000|2022-06-09 14:57:50|37.02|34.62|36.89|34.49|37.02|34.62|36.89|34.49|0
1654786680000|2022-06-09 14:58:00|36.71|34.31|36.63|34.23|36.71|34.31|36.63|34.23|0
1654786690000|2022-06-09 14:58:10|36.67|34.27|36.63|34.23|36.67|34.27|36.58|34.18|0
1654786700000|2022-06-09 14:58:20|36.71|34.31|36.98|34.58|36.98|34.58|36.71|34.31|0
1654786710000|2022-06-09 14:58:30|36.93|34.53|36.93|34.53|36.93|34.53|36.84|34.44|0
1654786720000|2022-06-09 14:58:40|36.89|34.49|36.84|34.44|36.89|34.49|36.76|34.36|0
1654786730000|2022-06-09 14:58:50|36.73|34.33|36.71|34.31|36.8|34.4|36.71|34.31|0
1654786740000|2022-06-09 14:59:00|36.58|34.18|36.63|34.23|36.67|34.27|36.58|34.18|0
1654786750000|2022-06-09 14:59:10|36.67|34.27|36.63|34.23|36.71|34.31|36.63|34.23|0
1654786760000|2022-06-09 14:59:20|36.65|34.25|36.54|34.14|36.65|34.25|36.54|34.14|0
1654786770000|2022-06-09 14:59:30|36.71|34.31|36.89|34.49|36.93|34.53|36.71|34.31|0
1654786780000|2022-06-09 14:59:40|36.93|34.53|36.8|34.4|36.93|34.53|36.8|34.4|0
1654786790000|2022-06-09 14:59:50|36.76|34.36|36.71|34.31|36.76|34.36|36.63|34.23|0
1654786800000|2022-06-09 15:00:00|36.54|34.14|36.65|34.25|36.65|34.25|36.41|34.01|0
1654786810000|2022-06-09 15:00:10|36.76|34.36|36.62|34.22|36.84|34.44|36.62|34.22|0
1654786820000|2022-06-09 15:00:20|36.45|34.05|36.58|34.18|36.58|34.18|36.41|34.01|0
1654786830000|2022-06-09 15:00:30|36.67|34.27|36.71|34.31|36.8|34.4|36.67|34.27|0
1654786840000|2022-06-09 15:00:40|36.76|34.36|36.82|34.42|36.82|34.42|36.76|34.36|0
1654786850000|2022-06-09 15:00:50|36.76|34.36|36.8|34.4|36.8|34.4|36.71|34.31|0
1654786860000|2022-06-09 15:01:00|36.67|34.27|36.54|34.14|36.67|34.27|36.45|34.05|0
1654786870000|2022-06-09 15:01:10|36.58|34.18|36.45|34.05|36.62|34.22|36.45|34.05|0
1654786880000|2022-06-09 15:01:20|36.49|34.09|36.41|34.01|36.49|34.09|36.36|33.96|0
1654786890000|2022-06-09 15:01:30|36.28|33.88|36.32|33.92|36.32|33.92|36.28|33.88|0
1654786900000|2022-06-09 15:01:40|36.36|33.96|36.36|33.96|36.45|34.05|36.36|33.96|0
1654786910000|2022-06-09 15:01:50|36.32|33.92|36.14|33.74|36.32|33.92|36.14|33.74|0
1654786920000|2022-06-09 15:02:00|36.06|33.66|36.19|33.79|36.19|33.79|36.06|33.66|0
1654786930000|2022-06-09 15:02:10|36.23|33.83|35.97|33.57|36.23|33.83|35.97|33.57|0
1654786940000|2022-06-09 15:02:20|35.89|33.49|35.76|33.36|35.89|33.49|35.76|33.36|0
1654786950000|2022-06-09 15:02:30|35.67|33.27|35.89|33.49|35.89|33.49|35.67|33.27|0
1654786960000|2022-06-09 15:02:40|36.06|33.66|36.01|33.61|36.14|33.74|36.01|33.61|0
1654786970000|2022-06-09 15:02:50|36.1|33.7|36.19|33.79|36.19|33.79|36.08|33.68|0
1654786980000|2022-06-09 15:03:00|36.06|33.66|36.01|33.61|36.14|33.74|35.97|33.57|0
1654786990000|2022-06-09 15:03:10|35.89|33.49|36.06|33.66|36.06|33.66|35.89|33.49|0
1654787000000|2022-06-09 15:03:20|36.14|33.74|36.1|33.7|36.23|33.83|36.1|33.7|0
1654787010000|2022-06-09 15:03:30|36.01|33.61|35.76|33.36|36.01|33.61|35.76|33.36|0
1654787020000|2022-06-09 15:03:40|35.8|33.4|35.76|33.36|35.8|33.4|35.71|33.31|0
1654787030000|2022-06-09 15:03:50|35.71|33.31|35.67|33.27|35.71|33.31|35.67|33.27|0
1654787040000|2022-06-09 15:04:00|35.54|33.14|35.58|33.18|35.58|33.18|35.54|33.14|0
1654787050000|2022-06-09 15:04:10|35.63|33.23|35.41|33.01|35.63|33.23|35.41|33.01|0
1654787060000|2022-06-09 15:04:20|35.29|32.89|35.16|32.76|35.29|32.89|35.07|32.67|0
1654787070000|2022-06-09 15:04:30|35.2|32.8|35.29|32.89|35.29|32.89|35.16|32.76|0
1654787090000|2022-06-09 15:04:50|35.2|32.8|35.24|32.84|35.24|32.84|35.2|32.8|0
1654787100000|2022-06-09 15:05:00|35.2|32.8|35.16|32.76|35.2|32.8|35.12|32.72|0
1654787110000|2022-06-09 15:05:10|35.2|32.8|35.07|32.67|35.2|32.8|35.07|32.67|0
1654787120000|2022-06-09 15:05:20|35.03|32.63|35.16|32.76|35.16|32.76|35.03|32.63|0
1654787130000|2022-06-09 15:05:30|35.12|32.72|35.07|32.67|35.12|32.72|35.07|32.67|0
1654787140000|2022-06-09 15:05:40|35.16|32.76|35.16|32.76|35.16|32.76|35.16|32.76|0
1654787150000|2022-06-09 15:05:50|35.07|32.67|35.33|32.93|35.41|33.01|35.07|32.67|0
1654787160000|2022-06-09 15:06:00|35.37|32.97|35.37|32.97|35.37|32.97|35.33|32.93|0
1654787170000|2022-06-09 15:06:10|35.2|32.8|35.11|32.71|35.2|32.8|35.11|32.71|0
1654787180000|2022-06-09 15:06:20|35.16|32.76|35.07|32.67|35.16|32.76|35.07|32.67|0
1654787190000|2022-06-09 15:06:30|35.11|32.71|35.16|32.76|35.16|32.76|35.07|32.67|0
1654787200000|2022-06-09 15:06:40|35.11|32.71|35.11|32.71|35.11|32.71|35.11|32.71|0
1654787210000|2022-06-09 15:06:50|35.07|32.67|35.07|32.67|35.07|32.67|35.03|32.63|0
1654787220000|2022-06-09 15:07:00|35.11|32.71|35.28|32.88|35.28|32.88|35.11|32.71|0
1654787230000|2022-06-09 15:07:10|35.41|33.01|35.05|32.65|35.41|33.01|35.05|32.65|0
1654787240000|2022-06-09 15:07:20|34.86|32.46|34.69|32.29|34.86|32.46|34.69|32.29|0
1654787250000|2022-06-09 15:07:30|34.61|32.21|34.65|32.25|34.65|32.25|34.57|32.17|0
1654787260000|2022-06-09 15:07:40|34.61|32.21|34.69|32.29|34.69|32.29|34.61|32.21|0
1654787270000|2022-06-09 15:07:50|34.61|32.21|34.61|32.21|34.61|32.21|34.57|32.17|0
1654787280000|2022-06-09 15:08:00|34.65|32.25|34.73|32.33|34.86|32.46|34.65|32.25|0
1654787290000|2022-06-09 15:08:10|34.69|32.29|34.57|32.17|34.69|32.29|34.57|32.17|0
1654787300000|2022-06-09 15:08:20|34.61|32.21|34.65|32.25|34.65|32.25|34.57|32.17|0
1654787310000|2022-06-09 15:08:30|34.73|32.33|34.78|32.38|34.86|32.46|34.73|32.33|0
1654787320000|2022-06-09 15:08:40|34.82|32.42|34.82|32.42|34.82|32.42|34.82|32.42|0
1654787330000|2022-06-09 15:08:50|34.78|32.38|34.82|32.42|34.86|32.46|34.78|32.38|0
1654787340000|2022-06-09 15:09:00|34.78|32.38|34.94|32.54|34.94|32.54|34.73|32.33|0
1654787350000|2022-06-09 15:09:10|35.11|32.71|35.11|32.71|35.16|32.76|35.07|32.67|0
1654787360000|2022-06-09 15:09:20|35.33|32.93|35.41|33.01|35.45|33.05|35.33|32.93|0
1654787370000|2022-06-09 15:09:30|35.45|33.05|35.28|32.88|35.45|33.05|35.19|32.79|0
1654787380000|2022-06-09 15:09:40|36.4|34|35.86|33.46|36.4|34|35.86|33.46|0
1654787390000|2022-06-09 15:09:50|35.9|33.5|35.82|33.42|35.9|33.5|35.82|33.42|0
1654787400000|2022-06-09 15:10:00|35.77|33.37|35.69|33.29|35.77|33.37|35.69|33.29|0
1654787410000|2022-06-09 15:10:10|35.77|33.37|35.77|33.37|35.77|33.37|35.65|33.25|0
1654787420000|2022-06-09 15:10:20|35.82|33.42|35.9|33.5|35.9|33.5|35.82|33.42|0
1654787430000|2022-06-09 15:10:30|36.03|33.63|36.08|33.68|36.08|33.68|35.99|33.59|0
1654787440000|2022-06-09 15:10:40|36.03|33.63|36.12|33.72|36.16|33.76|36.03|33.63|0
1654787450000|2022-06-09 15:10:50|36.21|33.81|36.16|33.76|36.21|33.81|36.16|33.76|0
1654787460000|2022-06-09 15:11:00|36.21|33.81|36.2|33.8|36.25|33.85|36.12|33.72|0
1654787470000|2022-06-09 15:11:10|36.34|33.94|36.34|33.94|36.34|33.94|36.25|33.85|0
1654787480000|2022-06-09 15:11:20|36.29|33.89|36.42|34.02|36.42|34.02|36.29|33.89|0
1654787490000|2022-06-09 15:11:30|36.55|34.15|36.29|33.89|36.55|34.15|36.29|33.89|0
1654787500000|2022-06-09 15:11:40|36.38|33.98|36.42|34.02|36.42|34.02|36.29|33.89|0
1654787510000|2022-06-09 15:11:50|36.51|34.11|36.38|33.98|36.51|34.11|36.38|33.98|0
1654787520000|2022-06-09 15:12:00|36.25|33.85|36.38|33.98|36.38|33.98|36.25|33.85|0
1654787530000|2022-06-09 15:12:10|36.42|34.02|36.6|34.2|36.6|34.2|36.42|34.02|0
1654787540000|2022-06-09 15:12:20|36.51|34.11|36.51|34.11|36.6|34.2|36.51|34.11|0
1654787550000|2022-06-09 15:12:30|36.6|34.2|36.33|33.93|36.6|34.2|36.33|33.93|0
1654787560000|2022-06-09 15:12:40|36.29|33.89|36.25|33.85|36.29|33.89|36.25|33.85|0
1654787570000|2022-06-09 15:12:50|36.16|33.76|35.99|33.59|36.16|33.76|35.99|33.59|0
1654787580000|2022-06-09 15:13:00|35.9|33.5|36.07|33.67|36.07|33.67|35.9|33.5|0
1654787590000|2022-06-09 15:13:10|36.03|33.63|35.95|33.55|36.03|33.63|35.95|33.55|0
1654787600000|2022-06-09 15:13:20|35.99|33.59|36.2|33.8|36.2|33.8|35.99|33.59|0
1654787610000|2022-06-09 15:13:30|36.29|33.89|36.16|33.76|36.29|33.89|36.16|33.76|0
1654787620000|2022-06-09 15:13:40|36.07|33.67|36.87|34.47|36.87|34.47|36.07|33.67|0
1654787630000|2022-06-09 15:13:50|36.91|34.51|36.83|34.43|36.91|34.51|36.83|34.43|0
1654787640000|2022-06-09 15:14:00|36.78|34.38|36.96|34.56|36.96|34.56|36.74|34.34|0
1654787650000|2022-06-09 15:14:10|36.87|34.47|37.04|34.64|37.04|34.64|36.87|34.47|0
1654787660000|2022-06-09 15:14:20|37|34.6|36.91|34.51|37|34.6|36.91|34.51|0
1654787670000|2022-06-09 15:14:30|36.87|34.47|36.83|34.43|36.87|34.47|36.83|34.43|0
1654787680000|2022-06-09 15:14:40|36.87|34.47|36.91|34.51|36.91|34.51|36.87|34.47|0
1654787690000|2022-06-09 15:14:50|36.83|34.43|36.96|34.56|36.96|34.56|36.78|34.38|0
1654787700000|2022-06-09 15:15:00|37.04|34.64|36.83|34.43|37.04|34.64|36.83|34.43|0
1654787710000|2022-06-09 15:15:10|36.87|34.47|37|34.6|37|34.6|36.87|34.47|0
1654787720000|2022-06-09 15:15:20|36.96|34.56|36.91|34.51|37|34.6|36.91|34.51|0
1654787730000|2022-06-09 15:15:30|36.85|34.45|36.69|34.29|36.91|34.51|36.69|34.29|0
1654787740000|2022-06-09 15:15:40|36.65|34.25|36.69|34.29|36.69|34.29|36.65|34.25|0
1654787750000|2022-06-09 15:15:50|36.74|34.34|36.65|34.25|36.78|34.38|36.65|34.25|0
1654787760000|2022-06-09 15:16:00|36.69|34.29|36.91|34.51|36.91|34.51|36.69|34.29|0
1654787770000|2022-06-09 15:16:10|37|34.6|37.04|34.64|37.04|34.64|37|34.6|0
1654787780000|2022-06-09 15:16:20|36.87|34.47|36.78|34.38|36.87|34.47|36.61|34.21|0
1654787790000|2022-06-09 15:16:30|36.82|34.42|36.74|34.34|36.87|34.47|36.74|34.34|0
1654787800000|2022-06-09 15:16:40|36.91|34.51|37.13|34.73|37.13|34.73|36.91|34.51|0
1654787810000|2022-06-09 15:16:50|37.04|34.64|37.18|34.78|37.18|34.78|37.04|34.64|0
1654787820000|2022-06-09 15:17:00|37|34.6|37.13|34.73|37.13|34.73|37|34.6|0
1654787830000|2022-06-09 15:17:10|37.22|34.82|37.18|34.78|37.22|34.82|37.13|34.73|0
1654787840000|2022-06-09 15:17:20|37.09|34.69|37.18|34.78|37.18|34.78|37.09|34.69|0
1654787850000|2022-06-09 15:17:30|37|34.6|37|34.6|37|34.6|36.96|34.56|0
1654787860000|2022-06-09 15:17:40|37.09|34.69|37.13|34.73|37.13|34.73|37.04|34.64|0
1654787870000|2022-06-09 15:17:50|37.09|34.69|36.98|34.58|37.11|34.71|36.98|34.58|0
1654787880000|2022-06-09 15:18:00|37|34.6|36.87|34.47|37|34.6|36.87|34.47|0
1654787890000|2022-06-09 15:18:10|36.91|34.51|36.78|34.38|36.96|34.56|36.78|34.38|0
1654787900000|2022-06-09 15:18:20|36.82|34.42|36.74|34.34|36.82|34.42|36.74|34.34|0
1654787910000|2022-06-09 15:18:30|36.69|34.29|36.61|34.21|36.69|34.29|36.61|34.21|0
1654787920000|2022-06-09 15:18:40|36.56|34.16|36.61|34.21|36.61|34.21|36.52|34.12|0
1654787930000|2022-06-09 15:18:50|36.69|34.29|36.87|34.47|36.87|34.47|36.65|34.25|0
1654787940000|2022-06-09 15:19:00|36.65|34.25|36.69|34.29|36.74|34.34|36.65|34.25|0
1654787950000|2022-06-09 15:19:10|36.74|34.34|36.52|34.12|36.74|34.34|36.52|34.12|0
1654787960000|2022-06-09 15:19:20|36.56|34.16|36.65|34.25|36.65|34.25|36.52|34.12|0
1654787970000|2022-06-09 15:19:30|36.74|34.34|36.69|34.29|36.78|34.38|36.69|34.29|0
1654787980000|2022-06-09 15:19:40|36.52|34.12|36.74|34.34|36.74|34.34|36.48|34.08|0
1654787990000|2022-06-09 15:19:50|36.69|34.29|36.74|34.34|36.78|34.38|36.69|34.29|0
1654788000000|2022-06-09 15:20:00|36.78|34.38|36.82|34.42|36.82|34.42|36.69|34.29|0
1654788010000|2022-06-09 15:20:10|36.87|34.47|37|34.6|37|34.6|36.87|34.47|0
1654788020000|2022-06-09 15:20:20|36.95|34.55|36.82|34.42|36.95|34.55|36.82|34.42|0
1654788030000|2022-06-09 15:20:30|36.87|34.47|36.91|34.51|36.91|34.51|36.87|34.47|0
1654788040000|2022-06-09 15:20:40|37|34.6|37.04|34.64|37.04|34.64|37|34.6|0
1654788050000|2022-06-09 15:20:50|37|34.6|36.87|34.47|37|34.6|36.87|34.47|0
1654788060000|2022-06-09 15:21:00|36.91|34.51|37.04|34.64|37.04|34.64|36.91|34.51|0
1654788070000|2022-06-09 15:21:10|37.22|34.82|37.17|34.77|37.26|34.86|37.17|34.77|0
1654788080000|2022-06-09 15:21:20|37.13|34.73|37.22|34.82|37.26|34.86|37.13|34.73|0
1654788090000|2022-06-09 15:21:30|37.26|34.86|37.04|34.64|37.31|34.91|37.04|34.64|0
1654788100000|2022-06-09 15:21:40|37|34.6|37.13|34.73|37.13|34.73|37|34.6|0
1654788110000|2022-06-09 15:21:50|37.2|34.8|37.17|34.77|37.2|34.8|37.09|34.69|0
1654788120000|2022-06-09 15:22:00|37.22|34.82|37.22|34.82|37.22|34.82|37.15|34.75|0
1654788130000|2022-06-09 15:22:10|37.17|34.77|37.26|34.86|37.31|34.91|37.17|34.77|0
1654788140000|2022-06-09 15:22:20|37.35|34.95|37.39|34.99|37.44|35.04|37.35|34.95|0
1654788150000|2022-06-09 15:22:30|37.44|35.04|37.66|35.26|37.66|35.26|37.44|35.04|0
1654788160000|2022-06-09 15:22:40|37.71|35.31|37.71|35.31|37.84|35.44|37.71|35.31|0
1654788170000|2022-06-09 15:22:50|37.75|35.35|37.48|35.08|37.75|35.35|37.48|35.08|0
1654788180000|2022-06-09 15:23:00|37.44|35.04|37.26|34.86|37.44|35.04|37.17|34.77|0
1654788190000|2022-06-09 15:23:10|37.19|34.79|37.13|34.73|37.19|34.79|37.11|34.71|0
1654788200000|2022-06-09 15:23:20|37.04|34.64|37.13|34.73|37.13|34.73|37.04|34.64|0
1654788210000|2022-06-09 15:23:30|37.09|34.69|36.91|34.51|37.09|34.69|36.91|34.51|0
1654788220000|2022-06-09 15:23:40|36.95|34.55|37|34.6|37|34.6|36.95|34.55|0
1654788230000|2022-06-09 15:23:50|37.17|34.77|37.04|34.64|37.17|34.77|37.04|34.64|0
1654788240000|2022-06-09 15:24:00|37.09|34.69|37.26|34.86|37.26|34.86|37.09|34.69|0
1654788250000|2022-06-09 15:24:10|37.31|34.91|37.31|34.91|37.31|34.91|37.26|34.86|0
1654788260000|2022-06-09 15:24:20|37.26|34.86|37.35|34.95|37.35|34.95|37.17|34.77|0
1654788270000|2022-06-09 15:24:30|37.39|34.99|37.26|34.86|37.44|35.04|37.26|34.86|0
1654788280000|2022-06-09 15:24:40|37.39|34.99|37.44|35.04|37.44|35.04|37.39|34.99|0
1654788290000|2022-06-09 15:24:50|37.48|35.08|37.55|35.15|37.55|35.15|37.44|35.04|0
1654788300000|2022-06-09 15:25:00|37.53|35.13|37.57|35.17|37.62|35.22|37.48|35.08|0
1654788310000|2022-06-09 15:25:10|37.48|35.08|37.44|35.04|37.48|35.08|37.39|34.99|0
1654788320000|2022-06-09 15:25:20|37.3|34.9|37.35|34.95|37.35|34.95|37.26|34.86|0
1654788330000|2022-06-09 15:25:30|37.44|35.04|37.66|35.26|37.66|35.26|37.44|35.04|0
1654788340000|2022-06-09 15:25:40|37.44|35.04|37.26|34.86|37.44|35.04|37.26|34.86|0
1654788350000|2022-06-09 15:25:50|37.17|34.77|37.35|34.95|37.35|34.95|37.17|34.77|0
1654788360000|2022-06-09 15:26:00|37.39|34.99|37.26|34.86|37.39|34.99|37.26|34.86|0
1654788370000|2022-06-09 15:26:10|37.3|34.9|37.48|35.08|37.48|35.08|37.3|34.9|0
1654788380000|2022-06-09 15:26:20|37.44|35.04|37.53|35.13|37.61|35.21|37.44|35.04|0
1654788390000|2022-06-09 15:26:30|37.44|35.04|37.3|34.9|37.44|35.04|37.3|34.9|0
1654788400000|2022-06-09 15:26:40|37.39|34.99|37.26|34.86|37.39|34.99|37.26|34.86|0
1654788410000|2022-06-09 15:26:50|37.19|34.79|37.17|34.77|37.22|34.82|37.17|34.77|0
1654788420000|2022-06-09 15:27:00|37.22|34.82|37.26|34.86|37.26|34.86|37.22|34.82|0
1654788430000|2022-06-09 15:27:10|37.39|34.99|37.17|34.77|37.39|34.99|37.17|34.77|0
1654788440000|2022-06-09 15:27:20|36.91|34.51|37.04|34.64|37.04|34.64|36.91|34.51|0
1654788450000|2022-06-09 15:27:30|37.08|34.68|37.08|34.68|37.08|34.68|37.04|34.64|0
1654788460000|2022-06-09 15:27:40|37.04|34.64|37|34.6|37.04|34.64|37|34.6|0
1654788470000|2022-06-09 15:27:50|36.95|34.55|36.95|34.55|36.95|34.55|36.95|34.55|0
1654788480000|2022-06-09 15:28:00|36.91|34.51|36.8|34.4|36.93|34.53|36.8|34.4|0
1654788490000|2022-06-09 15:28:10|36.69|34.29|36.56|34.16|36.69|34.29|36.56|34.16|0
1654788500000|2022-06-09 15:28:20|36.65|34.25|36.73|34.33|36.78|34.38|36.65|34.25|0
1654788510000|2022-06-09 15:28:30|36.78|34.38|36.69|34.29|36.78|34.38|36.69|34.29|0
1654788520000|2022-06-09 15:28:40|36.78|34.38|36.86|34.46|36.86|34.46|36.78|34.38|0
1654788530000|2022-06-09 15:28:50|36.95|34.55|36.91|34.51|36.95|34.55|36.86|34.46|0
1654788540000|2022-06-09 15:29:00|36.86|34.46|36.86|34.46|36.95|34.55|36.86|34.46|0
1654788550000|2022-06-09 15:29:10|36.73|34.33|36.65|34.25|36.73|34.33|36.65|34.25|0
1654788560000|2022-06-09 15:29:20|36.62|34.22|36.56|34.16|36.62|34.22|36.56|34.16|0
1654788570000|2022-06-09 15:29:30|36.6|34.2|36.69|34.29|36.73|34.33|36.6|34.2|0
1654788580000|2022-06-09 15:29:40|36.65|34.25|36.71|34.31|36.75|34.35|36.65|34.25|0
1654788590000|2022-06-09 15:29:50|36.69|34.29|36.78|34.38|36.78|34.38|36.69|34.29|0
1654788600000|2022-06-09 15:30:00|36.65|34.25|36.65|34.25|36.69|34.29|36.6|34.2|0
1654788610000|2022-06-09 15:30:10|36.69|34.29|36.82|34.42|36.82|34.42|36.65|34.25|0
1654788620000|2022-06-09 15:30:20|36.91|34.51|36.91|34.51|36.95|34.55|36.86|34.46|0
1654788630000|2022-06-09 15:30:30|36.78|34.38|36.95|34.55|36.95|34.55|36.78|34.38|0
1654788640000|2022-06-09 15:30:40|36.99|34.59|37.13|34.73|37.13|34.73|36.99|34.59|0
1654788650000|2022-06-09 15:30:50|36.99|34.59|36.73|34.33|36.99|34.59|36.73|34.33|0
1654788660000|2022-06-09 15:31:00|36.69|34.29|36.6|34.2|36.73|34.33|36.6|34.2|0
1654788670000|2022-06-09 15:31:10|36.51|34.11|36.43|34.03|36.51|34.11|36.43|34.03|0
1654788680000|2022-06-09 15:31:20|36.47|34.07|36.21|33.81|36.47|34.07|36.21|33.81|0
1654788690000|2022-06-09 15:31:30|36.17|33.77|36.25|33.85|36.25|33.85|36.13|33.73|0
1654788700000|2022-06-09 15:31:40|36.43|34.03|36.64|34.24|36.64|34.24|36.43|34.03|0
1654788710000|2022-06-09 15:31:50|36.73|34.33|36.73|34.33|36.73|34.33|36.64|34.24|0
1654788720000|2022-06-09 15:32:00|36.64|34.24|36.56|34.16|36.69|34.29|36.56|34.16|0
1654788730000|2022-06-09 15:32:10|36.47|34.07|36.38|33.98|36.47|34.07|36.38|33.98|0
1654788740000|2022-06-09 15:32:20|36.51|34.11|36.47|34.07|36.51|34.11|36.45|34.05|0
1654788750000|2022-06-09 15:32:30|36.51|34.11|36.6|34.2|36.6|34.2|36.51|34.11|0
1654788760000|2022-06-09 15:32:40|36.64|34.24|36.86|34.46|36.86|34.46|36.64|34.24|0
1654788770000|2022-06-09 15:32:50|36.82|34.42|36.95|34.55|36.95|34.55|36.82|34.42|0
1654788780000|2022-06-09 15:33:00|37.04|34.64|37.13|34.73|37.13|34.73|37.04|34.64|0
1654788790000|2022-06-09 15:33:10|37.08|34.68|37.08|34.68|37.13|34.73|37.08|34.68|0
1654788800000|2022-06-09 15:33:20|37.21|34.81|37.21|34.81|37.21|34.81|37.21|34.81|0
1654788810000|2022-06-09 15:33:30|37.26|34.86|37.21|34.81|37.3|34.9|37.21|34.81|0
1654788820000|2022-06-09 15:33:40|37.13|34.73|36.86|34.46|37.13|34.73|36.86|34.46|0
1654788830000|2022-06-09 15:33:50|36.77|34.37|36.77|34.37|36.82|34.42|36.75|34.35|0
1654788840000|2022-06-09 15:34:00|36.86|34.46|36.82|34.42|36.95|34.55|36.82|34.42|0
1654788850000|2022-06-09 15:34:10|36.73|34.33|36.69|34.29|36.73|34.33|36.69|34.29|0
1654788860000|2022-06-09 15:34:20|36.95|34.55|36.91|34.51|36.95|34.55|36.86|34.46|0
1654788870000|2022-06-09 15:34:30|36.82|34.42|36.64|34.24|36.82|34.42|36.64|34.24|0
1654788880000|2022-06-09 15:34:40|36.69|34.29|36.82|34.42|36.82|34.42|36.69|34.29|0
1654788890000|2022-06-09 15:34:50|36.73|34.33|36.69|34.29|36.82|34.42|36.69|34.29|0
1654788900000|2022-06-09 15:35:00|36.82|34.42|36.99|34.59|36.99|34.59|36.82|34.42|0
1654788910000|2022-06-09 15:35:10|37.13|34.73|37.08|34.68|37.13|34.73|36.88|34.48|0
1654788920000|2022-06-09 15:35:20|36.97|34.57|36.99|34.59|36.99|34.59|36.95|34.55|0
1654788930000|2022-06-09 15:35:30|37.04|34.64|37.04|34.64|37.04|34.64|37.04|34.64|0
1654788940000|2022-06-09 15:35:40|37.08|34.68|37.17|34.77|37.21|34.81|37.08|34.68|0
1654788950000|2022-06-09 15:35:50|37.21|34.81|37.3|34.9|37.35|34.95|37.21|34.81|0
1654788960000|2022-06-09 15:36:00|37.35|34.95|37.21|34.81|37.39|34.99|37.21|34.81|0
1654788970000|2022-06-09 15:36:10|37.12|34.72|36.95|34.55|37.12|34.72|36.95|34.55|0
1654788980000|2022-06-09 15:36:20|36.91|34.51|36.82|34.42|36.91|34.51|36.82|34.42|0
1654788990000|2022-06-09 15:36:30|36.69|34.29|36.56|34.16|36.69|34.29|36.56|34.16|0
1654789000000|2022-06-09 15:36:40|36.51|34.11|36.64|34.24|36.64|34.24|36.51|34.11|0
1654789010000|2022-06-09 15:36:50|36.69|34.29|36.51|34.11|36.69|34.29|36.51|34.11|0
1654789020000|2022-06-09 15:37:00|36.6|34.2|36.6|34.2|36.6|34.2|36.56|34.16|0
1654789030000|2022-06-09 15:37:10|36.56|34.16|36.86|34.46|36.86|34.46|36.56|34.16|0
1654789040000|2022-06-09 15:37:20|36.82|34.42|36.82|34.42|36.82|34.42|36.82|34.42|0
1654789050000|2022-06-09 15:37:30|36.77|34.37|36.95|34.55|36.95|34.55|36.77|34.37|0
1654789060000|2022-06-09 15:37:40|36.97|34.57|36.95|34.55|36.99|34.59|36.95|34.55|0
1654789070000|2022-06-09 15:37:50|37.12|34.72|37.17|34.77|37.21|34.81|37.12|34.72|0
1654789080000|2022-06-09 15:38:00|37.08|34.68|37.21|34.81|37.21|34.81|37.08|34.68|0
1654789090000|2022-06-09 15:38:10|37.06|34.66|36.9|34.5|37.06|34.66|36.9|34.5|0
1654789100000|2022-06-09 15:38:20|36.95|34.55|36.86|34.46|36.95|34.55|36.86|34.46|0
1654789110000|2022-06-09 15:38:30|36.9|34.5|37.04|34.64|37.04|34.64|36.9|34.5|0
1654789120000|2022-06-09 15:38:40|37.17|34.77|37.17|34.77|37.17|34.77|37.08|34.68|0
1654789130000|2022-06-09 15:38:50|37.21|34.81|37.26|34.86|37.34|34.94|37.17|34.77|0
1654789140000|2022-06-09 15:39:00|37.3|34.9|37.39|34.99|37.43|35.03|37.3|34.9|0
1654789150000|2022-06-09 15:39:10|37.3|34.9|37.28|34.88|37.34|34.94|37.28|34.88|0
1654789160000|2022-06-09 15:39:20|37.21|34.81|37.12|34.72|37.21|34.81|37.12|34.72|0
1654789170000|2022-06-09 15:39:30|37.08|34.68|37.34|34.94|37.34|34.94|37.08|34.68|0
1654789180000|2022-06-09 15:39:40|37.43|35.03|37.43|35.03|37.54|35.14|37.43|35.03|0
1654789190000|2022-06-09 15:39:50|37.39|34.99|37.12|34.72|37.39|34.99|37.12|34.72|0
1654789200000|2022-06-09 15:40:00|37.28|34.88|37.34|34.94|37.34|34.94|37.28|34.88|0
1654789210000|2022-06-09 15:40:10|37.43|35.03|37.39|34.99|37.48|35.08|37.39|34.99|0
1654789220000|2022-06-09 15:40:20|37.34|34.94|37.52|35.12|37.52|35.12|37.34|34.94|0
1654789230000|2022-06-09 15:40:30|37.63|35.23|37.57|35.17|37.7|35.3|37.57|35.17|0
1654789240000|2022-06-09 15:40:40|37.48|35.08|37.39|34.99|37.48|35.08|37.39|34.99|0
1654789250000|2022-06-09 15:40:50|37.43|35.03|37.57|35.17|37.57|35.17|37.43|35.03|0
1654789260000|2022-06-09 15:41:00|37.61|35.21|37.34|34.94|37.61|35.21|37.34|34.94|0
1654789270000|2022-06-09 15:41:10|37.48|35.08|37.48|35.08|37.52|35.12|37.48|35.08|0
1654789280000|2022-06-09 15:41:20|37.52|35.12|37.56|35.16|37.65|35.25|37.48|35.08|0
1654789290000|2022-06-09 15:41:30|37.65|35.25|37.83|35.43|37.83|35.43|37.65|35.25|0
1654789300000|2022-06-09 15:41:40|37.79|35.39|37.92|35.52|37.92|35.52|37.79|35.39|0
1654789310000|2022-06-09 15:41:50|37.88|35.48|37.7|35.3|37.88|35.48|37.7|35.3|0
1654789320000|2022-06-09 15:42:00|37.74|35.34|37.65|35.25|37.81|35.41|37.65|35.25|0
1654789330000|2022-06-09 15:42:10|37.74|35.34|37.74|35.34|37.79|35.39|37.74|35.34|0
1654789340000|2022-06-09 15:42:20|38.06|35.66|38.15|35.75|38.15|35.75|38.06|35.66|0
1654789350000|2022-06-09 15:42:30|38.19|35.79|38.1|35.7|38.19|35.79|38.06|35.66|0
1654789360000|2022-06-09 15:42:40|38.15|35.75|38.42|36.02|38.42|36.02|38.15|35.75|0
1654789370000|2022-06-09 15:42:50|38.39|35.99|38.6|36.2|38.6|36.2|38.39|35.99|0
1654789380000|2022-06-09 15:43:00|38.64|36.24|38.78|36.38|38.78|36.38|38.64|36.24|0
1654789390000|2022-06-09 15:43:10|38.92|36.52|38.92|36.52|38.96|36.56|38.92|36.52|0
1654789400000|2022-06-09 15:43:20|38.87|36.47|39.01|36.61|39.01|36.61|38.87|36.47|0
1654789410000|2022-06-09 15:43:30|38.96|36.56|38.91|36.51|39.01|36.61|38.91|36.51|0
1654789420000|2022-06-09 15:43:40|39.01|36.61|39.37|36.97|39.37|36.97|39.01|36.61|0
1654789430000|2022-06-09 15:43:50|39.33|36.93|39.05|36.65|39.33|36.93|39.05|36.65|0
1654789440000|2022-06-09 15:44:00|39.01|36.61|38.96|36.56|39.05|36.65|38.96|36.56|0
1654789450000|2022-06-09 15:44:10|38.82|36.42|38.73|36.33|38.87|36.47|38.73|36.33|0
1654789460000|2022-06-09 15:44:20|38.78|36.38|38.73|36.33|38.78|36.38|38.69|36.29|0
1654789470000|2022-06-09 15:44:30|38.64|36.24|38.6|36.2|38.69|36.29|38.6|36.2|0
1654789480000|2022-06-09 15:44:40|38.69|36.29|38.55|36.15|38.69|36.29|38.55|36.15|0
1654789490000|2022-06-09 15:44:50|38.64|36.24|38.6|36.2|38.64|36.24|38.55|36.15|0
1654789500000|2022-06-09 15:45:00|38.46|36.06|38.37|35.97|38.51|36.11|38.37|35.97|0
1654789510000|2022-06-09 15:45:10|38.35|35.95|38.37|35.97|38.37|35.97|38.35|35.95|0
1654789520000|2022-06-09 15:45:20|38.55|36.15|38.55|36.15|38.55|36.15|38.46|36.06|0
1654789530000|2022-06-09 15:45:30|38.6|36.2|38.73|36.33|38.73|36.33|38.46|36.06|0
1654789540000|2022-06-09 15:45:40|38.75|36.35|38.78|36.38|38.82|36.42|38.75|36.35|0
1654789550000|2022-06-09 15:45:50|38.73|36.33|38.73|36.33|38.73|36.33|38.69|36.29|0
1654789560000|2022-06-09 15:46:00|38.69|36.29|38.73|36.33|38.78|36.38|38.69|36.29|0
1654789570000|2022-06-09 15:46:10|38.69|36.29|38.94|36.54|39.08|36.68|38.69|36.29|0
1654789580000|2022-06-09 15:46:20|38.33|35.93|37.73|35.33|38.33|35.93|37.73|35.33|0
1654789590000|2022-06-09 15:46:30|37.68|35.28|37.46|35.06|37.68|35.28|37.46|35.06|0
1654789600000|2022-06-09 15:46:40|37.5|35.1|37.19|34.79|37.5|35.1|37.19|34.79|0
1654789610000|2022-06-09 15:46:50|37.06|34.66|37.06|34.66|37.1|34.7|37.06|34.66|0
1654789620000|2022-06-09 15:47:00|37.02|34.62|37.1|34.7|37.24|34.84|37.02|34.62|0
1654789630000|2022-06-09 15:47:10|37.12|34.72|37.24|34.84|37.24|34.84|37.12|34.72|0
1654789640000|2022-06-09 15:47:20|37.28|34.88|37.24|34.84|37.28|34.88|37.24|34.84|0
1654789650000|2022-06-09 15:47:30|37.15|34.75|37.28|34.88|37.28|34.88|37.15|34.75|0
1654789660000|2022-06-09 15:47:40|37.37|34.97|37.28|34.88|37.37|34.97|37.28|34.88|0
1654789670000|2022-06-09 15:47:50|37.37|34.97|37.28|34.88|37.37|34.97|37.28|34.88|0
1654789680000|2022-06-09 15:48:00|37.15|34.75|36.88|34.48|37.15|34.75|36.88|34.48|0
1654789690000|2022-06-09 15:48:10|36.84|34.44|36.71|34.31|36.84|34.44|36.71|34.31|0
1654789700000|2022-06-09 15:48:20|36.58|34.18|36.55|34.15|36.58|34.18|36.49|34.09|0
1654789710000|2022-06-09 15:48:30|36.6|34.2|36.4|34|36.6|34.2|36.36|33.96|0
1654789720000|2022-06-09 15:48:40|36.44|34.04|36.23|33.83|36.44|34.04|36.23|33.83|0
1654789730000|2022-06-09 15:48:50|36.27|33.87|36.14|33.74|36.27|33.87|36.14|33.74|0
1654789740000|2022-06-09 15:49:00|36.18|33.78|36.12|33.72|36.18|33.78|36.12|33.72|0
1654789750000|2022-06-09 15:49:10|36.01|33.61|36.05|33.65|36.05|33.65|36.01|33.61|0
1654789760000|2022-06-09 15:49:20|36.14|33.74|36.05|33.65|36.18|33.78|36.05|33.65|0
1654789770000|2022-06-09 15:49:30|36.01|33.61|35.92|33.52|36.01|33.61|35.84|33.44|0
1654789780000|2022-06-09 15:49:40|35.9|33.5|36.01|33.61|36.05|33.65|35.9|33.5|0
1654789790000|2022-06-09 15:49:50|35.92|33.52|35.97|33.57|35.97|33.57|35.92|33.52|0
1654789800000|2022-06-09 15:50:00|36.01|33.61|35.88|33.48|36.01|33.61|35.88|33.48|0
1654789810000|2022-06-09 15:50:10|35.84|33.44|35.67|33.27|35.84|33.44|35.67|33.27|0
1654789820000|2022-06-09 15:50:20|35.58|33.18|35.62|33.22|35.67|33.27|35.58|33.18|0
1654789830000|2022-06-09 15:50:30|35.54|33.14|35.37|32.97|35.54|33.14|35.37|32.97|0
1654789840000|2022-06-09 15:50:40|35.32|32.92|35.5|33.1|35.5|33.1|35.28|32.88|0
1654789850000|2022-06-09 15:50:50|35.41|33.01|35.32|32.92|35.45|33.05|35.32|32.92|0
1654789860000|2022-06-09 15:51:00|35.41|33.01|35.5|33.1|35.5|33.1|35.41|33.01|0
1654789870000|2022-06-09 15:51:10|35.54|33.14|35.79|33.39|35.79|33.39|35.54|33.14|0
1654789880000|2022-06-09 15:51:20|35.75|33.35|35.92|33.52|35.92|33.52|35.75|33.35|0
1654789890000|2022-06-09 15:51:30|35.88|33.48|35.88|33.48|35.88|33.48|35.84|33.44|0
1654789900000|2022-06-09 15:51:40|35.84|33.44|35.84|33.44|35.92|33.52|35.84|33.44|0
1654789910000|2022-06-09 15:51:50|35.79|33.39|35.84|33.44|35.84|33.44|35.75|33.35|0
1654789920000|2022-06-09 15:52:00|35.97|33.57|36.05|33.65|36.05|33.65|35.97|33.57|0
1654789930000|2022-06-09 15:52:10|35.97|33.57|36.1|33.7|36.1|33.7|35.97|33.57|0
1654789940000|2022-06-09 15:52:20|36.18|33.78|36.01|33.61|36.18|33.78|36.01|33.61|0
1654789950000|2022-06-09 15:52:30|36.05|33.65|36.18|33.78|36.18|33.78|36.05|33.65|0
1654789960000|2022-06-09 15:52:40|36.05|33.65|36.01|33.61|36.05|33.65|36.01|33.61|0
1654789970000|2022-06-09 15:52:50|35.92|33.52|35.92|33.52|35.92|33.52|35.88|33.48|0
1654789980000|2022-06-09 15:53:00|36.01|33.61|35.97|33.57|36.1|33.7|35.92|33.52|0
1654789990000|2022-06-09 15:53:10|36.01|33.61|36.1|33.7|36.1|33.7|36.01|33.61|0
1654790000000|2022-06-09 15:53:20|36.14|33.74|36.23|33.83|36.23|33.83|36.14|33.74|0
1654790010000|2022-06-09 15:53:30|36.18|33.78|36.23|33.83|36.23|33.83|36.18|33.78|0
1654790020000|2022-06-09 15:53:40|36.1|33.7|36.01|33.61|36.1|33.7|36.01|33.61|0
1654790030000|2022-06-09 15:53:50|35.97|33.57|36.14|33.74|36.14|33.74|35.97|33.57|0
1654790040000|2022-06-09 15:54:00|36.1|33.7|36.05|33.65|36.1|33.7|36.01|33.61|0
1654790050000|2022-06-09 15:54:10|36.01|33.61|35.92|33.52|36.1|33.7|35.92|33.52|0
1654790060000|2022-06-09 15:54:20|35.97|33.57|36.01|33.61|36.01|33.61|35.97|33.57|0
1654790070000|2022-06-09 15:54:30|36.05|33.65|36.14|33.74|36.18|33.78|36.05|33.65|0
1654790080000|2022-06-09 15:54:40|36.1|33.7|36.14|33.74|36.14|33.74|36.1|33.7|0
1654790090000|2022-06-09 15:54:50|36.18|33.78|36.27|33.87|36.31|33.91|36.18|33.78|0
1654790100000|2022-06-09 15:55:00|36.31|33.91|36.33|33.93|36.33|33.93|36.27|33.87|0
1654790110000|2022-06-09 15:55:10|36.62|34.22|36.18|33.78|36.62|34.22|36.18|33.78|0
1654790120000|2022-06-09 15:55:20|36.27|33.87|36.18|33.78|36.31|33.91|36.18|33.78|0
1654790130000|2022-06-09 15:55:30|36.23|33.83|36.4|34|36.4|34|36.23|33.83|0
1654790140000|2022-06-09 15:55:40|36.44|34.04|36.44|34.04|36.49|34.09|36.44|34.04|0
1654790150000|2022-06-09 15:55:50|36.53|34.13|36.53|34.13|36.66|34.26|36.53|34.13|0
1654790160000|2022-06-09 15:56:00|36.44|34.04|36.57|34.17|36.57|34.17|36.44|34.04|0
1654790170000|2022-06-09 15:56:10|36.66|34.26|36.75|34.35|36.75|34.35|36.62|34.22|0
1654790180000|2022-06-09 15:56:20|36.62|34.22|36.7|34.3|36.7|34.3|36.62|34.22|0
1654790190000|2022-06-09 15:56:30|36.66|34.26|36.73|34.33|36.73|34.33|36.66|34.26|0
1654790200000|2022-06-09 15:56:40|36.75|34.35|36.62|34.22|36.75|34.35|36.62|34.22|0
1654790210000|2022-06-09 15:56:50|36.57|34.17|36.44|34.04|36.62|34.22|36.44|34.04|0
1654790220000|2022-06-09 15:57:00|36.49|34.09|36.64|34.24|36.66|34.26|36.49|34.09|0
1654790230000|2022-06-09 15:57:10|36.62|34.22|36.79|34.39|36.79|34.39|36.62|34.22|0
1654790240000|2022-06-09 15:57:20|36.88|34.48|36.75|34.35|36.88|34.48|36.75|34.35|0
1654790250000|2022-06-09 15:57:30|36.88|34.48|37.01|34.61|37.06|34.66|36.84|34.44|0
1654790260000|2022-06-09 15:57:40|36.97|34.57|36.84|34.44|36.97|34.57|36.84|34.44|0
1654790270000|2022-06-09 15:57:50|36.92|34.52|36.88|34.48|36.92|34.52|36.88|34.48|0
1654790280000|2022-06-09 15:58:00|36.79|34.39|37.01|34.61|37.01|34.61|36.79|34.39|0
1654790290000|2022-06-09 15:58:10|36.92|34.52|36.97|34.57|36.97|34.57|36.92|34.52|0
1654790300000|2022-06-09 15:58:20|36.9|34.5|37.01|34.61|37.01|34.61|36.9|34.5|0
1654790310000|2022-06-09 15:58:30|36.84|34.44|36.79|34.39|36.84|34.44|36.75|34.35|0
1654790320000|2022-06-09 15:58:40|36.75|34.35|36.7|34.3|36.75|34.35|36.7|34.3|0
1654790330000|2022-06-09 15:58:50|36.66|34.26|36.57|34.17|36.75|34.35|36.57|34.17|0
1654790340000|2022-06-09 15:59:00|36.66|34.26|36.62|34.22|36.66|34.26|36.57|34.17|0
1654790350000|2022-06-09 15:59:10|36.57|34.17|36.86|34.46|36.86|34.46|36.57|34.17|0
1654790360000|2022-06-09 15:59:20|36.92|34.52|37.01|34.61|37.01|34.61|36.88|34.48|0
1654790370000|2022-06-09 15:59:30|36.92|34.52|36.99|34.59|36.99|34.59|36.92|34.52|0
1654790380000|2022-06-09 15:59:40|37.01|34.61|37.1|34.7|37.1|34.7|37.01|34.61|0
1654790390000|2022-06-09 15:59:50|37.06|34.66|37.01|34.61|37.06|34.66|37.01|34.61|0
1654790400000|2022-06-09 16:00:00|36.97|34.57|36.83|34.43|36.97|34.57|36.72|34.32|0
1654790410000|2022-06-09 16:00:10|36.88|34.48|36.97|34.57|36.97|34.57|36.79|34.39|0
1654790420000|2022-06-09 16:00:20|37.01|34.61|37.05|34.65|37.05|34.65|37.01|34.61|0
1654790430000|2022-06-09 16:00:30|36.92|34.52|36.88|34.48|36.92|34.52|36.83|34.43|0
1654790440000|2022-06-09 16:00:40|37.01|34.61|37.01|34.61|37.05|34.65|37.01|34.61|0
1654790450000|2022-06-09 16:00:50|36.97|34.57|37.01|34.61|37.01|34.61|36.92|34.52|0
1654790460000|2022-06-09 16:01:00|37.1|34.7|36.88|34.48|37.1|34.7|36.88|34.48|0
1654790470000|2022-06-09 16:01:10|37.05|34.65|37.05|34.65|37.05|34.65|37.05|34.65|0
1654790480000|2022-06-09 16:01:20|37.1|34.7|37.41|35.01|37.41|35.01|37.1|34.7|0
1654790490000|2022-06-09 16:01:30|37.32|34.92|37.14|34.74|37.32|34.92|37.14|34.74|0
1654790500000|2022-06-09 16:01:40|37.16|34.76|37.14|34.74|37.28|34.88|37.14|34.74|0
1654790510000|2022-06-09 16:01:50|37.19|34.79|37.5|35.1|37.5|35.1|37.19|34.79|0
1654790520000|2022-06-09 16:02:00|37.28|34.88|37.1|34.7|37.28|34.88|37.1|34.7|0
1654790530000|2022-06-09 16:02:10|37.01|34.61|36.92|34.52|37.01|34.61|36.92|34.52|0
1654790540000|2022-06-09 16:02:20|37.05|34.65|37.14|34.74|37.14|34.74|37.05|34.65|0
1654790550000|2022-06-09 16:02:30|37.01|34.61|37.1|34.7|37.1|34.7|36.92|34.52|0
1654790560000|2022-06-09 16:02:40|36.97|34.57|36.92|34.52|36.97|34.57|36.92|34.52|0
1654790570000|2022-06-09 16:02:50|36.97|34.57|36.75|34.35|36.97|34.57|36.75|34.35|0
1654790580000|2022-06-09 16:03:00|36.88|34.48|36.83|34.43|36.88|34.48|36.83|34.43|0
1654790590000|2022-06-09 16:03:10|36.88|34.48|36.83|34.43|37.03|34.63|36.83|34.43|0
1654790600000|2022-06-09 16:03:20|36.79|34.39|36.66|34.26|36.79|34.39|36.66|34.26|0
1654790610000|2022-06-09 16:03:30|36.7|34.3|36.75|34.35|36.79|34.39|36.7|34.3|0
1654790620000|2022-06-09 16:03:40|36.7|34.3|36.7|34.3|36.79|34.39|36.7|34.3|0
1654790630000|2022-06-09 16:03:50|36.88|34.48|36.79|34.39|36.88|34.48|36.77|34.37|0
1654790640000|2022-06-09 16:04:00|36.7|34.3|36.79|34.39|36.79|34.39|36.66|34.26|0
1654790650000|2022-06-09 16:04:10|36.75|34.35|36.61|34.21|36.75|34.35|36.61|34.21|0
1654790660000|2022-06-09 16:04:20|36.57|34.17|36.53|34.13|36.57|34.17|36.48|34.08|0
1654790670000|2022-06-09 16:04:30|36.57|34.17|36.7|34.3|36.7|34.3|36.57|34.17|0
1654790680000|2022-06-09 16:04:40|36.61|34.21|36.75|34.35|36.75|34.35|36.61|34.21|0
1654790690000|2022-06-09 16:04:50|36.7|34.3|36.57|34.17|36.7|34.3|36.57|34.17|0
1654790700000|2022-06-09 16:05:00|36.61|34.21|36.57|34.17|36.61|34.21|36.44|34.04|0
1654790710000|2022-06-09 16:05:10|36.66|34.26|36.7|34.3|36.75|34.35|36.66|34.26|0
1654790720000|2022-06-09 16:05:20|36.61|34.21|36.53|34.13|36.61|34.21|36.53|34.13|0
1654790730000|2022-06-09 16:05:30|36.48|34.08|36.31|33.91|36.48|34.08|36.31|33.91|0
1654790740000|2022-06-09 16:05:40|36.29|33.89|36.35|33.95|36.35|33.95|36.26|33.86|0
1654790750000|2022-06-09 16:05:50|36.18|33.78|36.24|33.84|36.24|33.84|36.18|33.78|0
1654790760000|2022-06-09 16:06:00|36.09|33.69|36.05|33.65|36.18|33.78|36.05|33.65|0
1654790770000|2022-06-09 16:06:10|36.09|33.69|36.05|33.65|36.09|33.69|36.05|33.65|0
1654790780000|2022-06-09 16:06:20|36.18|33.78|36.09|33.69|36.18|33.78|36.09|33.69|0
1654790790000|2022-06-09 16:06:30|36|33.6|35.88|33.48|36.03|33.63|35.88|33.48|0
1654790800000|2022-06-09 16:06:40|35.96|33.56|36.13|33.73|36.13|33.73|35.96|33.56|0
1654790810000|2022-06-09 16:06:50|36.18|33.78|36.11|33.71|36.18|33.78|36.11|33.71|0
1654790820000|2022-06-09 16:07:00|36.09|33.69|35.96|33.56|36.18|33.78|35.96|33.56|0
1654790830000|2022-06-09 16:07:10|35.88|33.48|35.96|33.56|35.96|33.56|35.88|33.48|0
1654790840000|2022-06-09 16:07:20|35.92|33.52|35.92|33.52|36|33.6|35.92|33.52|0
1654790850000|2022-06-09 16:07:30|35.88|33.48|35.88|33.48|35.88|33.48|35.88|33.48|0
1654790860000|2022-06-09 16:07:40|35.83|33.43|35.77|33.37|35.83|33.43|35.77|33.37|0
1654790870000|2022-06-09 16:07:50|35.75|33.35|35.92|33.52|35.92|33.52|35.75|33.35|0
1654790880000|2022-06-09 16:08:00|35.87|33.47|36.13|33.73|36.13|33.73|35.75|33.35|0
1654790890000|2022-06-09 16:08:10|36.22|33.82|36.22|33.82|36.22|33.82|36.18|33.78|0
1654790900000|2022-06-09 16:08:20|36.31|33.91|36.31|33.91|36.35|33.95|36.26|33.86|0
1654790910000|2022-06-09 16:08:30|36.26|33.86|36.31|33.91|36.31|33.91|36.26|33.86|0
1654790920000|2022-06-09 16:08:40|36.22|33.82|36.35|33.95|36.35|33.95|36.22|33.82|0
1654790930000|2022-06-09 16:08:50|36.22|33.82|36.26|33.86|36.31|33.91|36.18|33.78|0
1654790940000|2022-06-09 16:09:00|36.33|33.93|36.31|33.91|36.39|33.99|36.31|33.91|0
1654790950000|2022-06-09 16:09:10|36.26|33.86|36.31|33.91|36.31|33.91|36.26|33.86|0
1654790960000|2022-06-09 16:09:20|36.39|33.99|36.39|33.99|36.39|33.99|36.31|33.91|0
1654790970000|2022-06-09 16:09:30|36.31|33.91|36.31|33.91|36.35|33.95|36.26|33.86|0
1654790980000|2022-06-09 16:09:40|36.26|33.86|36.18|33.78|36.26|33.86|36.18|33.78|0
1654790990000|2022-06-09 16:09:50|36.13|33.73|36.09|33.69|36.13|33.73|36.07|33.67|0
1654791000000|2022-06-09 16:10:00|36|33.6|36.05|33.65|36.13|33.73|36|33.6|0
1654791010000|2022-06-09 16:10:10|36.13|33.73|36.09|33.69|36.13|33.73|36.09|33.69|0
1654791020000|2022-06-09 16:10:20|36|33.6|35.87|33.47|36.02|33.62|35.87|33.47|0
1654791030000|2022-06-09 16:10:30|35.92|33.52|35.83|33.43|35.92|33.52|35.83|33.43|0
1654791040000|2022-06-09 16:10:40|35.87|33.47|35.7|33.3|35.87|33.47|35.7|33.3|0
1654791050000|2022-06-09 16:10:50|35.62|33.22|35.62|33.22|35.62|33.22|35.53|33.13|0
1654791060000|2022-06-09 16:11:00|35.57|33.17|35.53|33.13|35.57|33.17|35.49|33.09|0
1654791070000|2022-06-09 16:11:10|35.36|32.96|35.53|33.13|35.53|33.13|35.36|32.96|0
1654791080000|2022-06-09 16:11:20|35.45|33.05|35.7|33.3|35.7|33.3|35.45|33.05|0
1654791090000|2022-06-09 16:11:30|35.79|33.39|35.53|33.13|35.79|33.39|35.53|33.13|0
1654791100000|2022-06-09 16:11:40|35.45|33.05|35.45|33.05|35.53|33.13|35.45|33.05|0
1654791110000|2022-06-09 16:11:50|35.4|33|35.4|33|35.45|33.05|35.4|33|0
1654791120000|2022-06-09 16:12:00|35.45|33.05|35.49|33.09|35.49|33.09|35.4|33|0
1654791130000|2022-06-09 16:12:10|35.4|33|35.4|33|35.45|33.05|35.4|33|0
1654791140000|2022-06-09 16:12:20|35.36|32.96|35.4|33|35.45|33.05|35.36|32.96|0
1654791150000|2022-06-09 16:12:30|35.36|32.96|35.23|32.83|35.36|32.96|35.23|32.83|0
1654791160000|2022-06-09 16:12:40|35.27|32.87|35.32|32.92|35.36|32.96|35.27|32.87|0
1654791170000|2022-06-09 16:12:50|35.36|32.96|35.23|32.83|35.36|32.96|35.23|32.83|0
1654791180000|2022-06-09 16:13:00|35.19|32.79|34.98|32.58|35.19|32.79|34.98|32.58|0
1654791190000|2022-06-09 16:13:10|35.02|32.62|35.06|32.66|35.06|32.66|34.98|32.58|0
1654791200000|2022-06-09 16:13:20|35.1|32.7|35.27|32.87|35.27|32.87|35.1|32.7|0
1654791210000|2022-06-09 16:13:30|35.23|32.83|35.32|32.92|35.32|32.92|35.23|32.83|0
1654791220000|2022-06-09 16:13:40|35.27|32.87|35.23|32.83|35.32|32.92|35.23|32.83|0
1654791230000|2022-06-09 16:13:50|35.32|32.92|35.44|33.04|35.49|33.09|35.32|32.92|0
1654791240000|2022-06-09 16:14:00|35.49|33.09|35.49|33.09|35.49|33.09|35.44|33.04|0
1654791250000|2022-06-09 16:14:10|35.53|33.13|35.44|33.04|35.57|33.17|35.44|33.04|0
1654791260000|2022-06-09 16:14:20|35.53|33.13|35.16|32.76|35.53|33.13|35.12|32.72|0
1654791270000|2022-06-09 16:14:30|36.25|33.85|36.33|33.93|36.33|33.93|36.25|33.85|0
1654791280000|2022-06-09 16:14:40|36.38|33.98|35.79|33.39|36.38|33.98|35.79|33.39|0
1654791290000|2022-06-09 16:14:50|35.77|33.37|35.75|33.35|35.77|33.37|35.75|33.35|0
1654791300000|2022-06-09 16:15:00|35.7|33.3|35.57|33.17|35.7|33.3|35.57|33.17|0
1654791310000|2022-06-09 16:15:10|35.53|33.13|35.45|33.05|35.53|33.13|35.36|32.96|0
1654791320000|2022-06-09 16:15:20|35.4|33|35.36|32.96|35.4|33|35.36|32.96|0
1654791330000|2022-06-09 16:15:30|35.53|33.13|35.62|33.22|35.62|33.22|35.53|33.13|0
1654791340000|2022-06-09 16:15:40|35.49|33.09|35.57|33.17|35.57|33.17|35.49|33.09|0
1654791350000|2022-06-09 16:15:50|35.53|33.13|35.53|33.13|35.53|33.13|35.49|33.09|0
1654791360000|2022-06-09 16:16:00|35.49|33.09|35.57|33.17|35.57|33.17|35.49|33.09|0
1654791370000|2022-06-09 16:16:10|35.59|33.19|35.62|33.22|35.62|33.22|35.59|33.19|0
1654791380000|2022-06-09 16:16:20|35.74|33.34|35.62|33.22|35.74|33.34|35.62|33.22|0
1654791390000|2022-06-09 16:16:30|35.7|33.3|35.74|33.34|35.74|33.34|35.7|33.3|0
1654791400000|2022-06-09 16:16:40|35.7|33.3|35.7|33.3|35.7|33.3|35.7|33.3|0
1654791410000|2022-06-09 16:16:50|35.74|33.34|35.83|33.43|35.83|33.43|35.74|33.34|0
1654791420000|2022-06-09 16:17:00|35.92|33.52|35.7|33.3|35.92|33.52|35.7|33.3|0
1654791430000|2022-06-09 16:17:10|35.74|33.34|35.66|33.26|35.79|33.39|35.66|33.26|0
1654791440000|2022-06-09 16:17:20|35.57|33.17|35.57|33.17|35.62|33.22|35.53|33.13|0
1654791450000|2022-06-09 16:17:30|35.53|33.13|35.66|33.26|35.68|33.28|35.53|33.13|0
1654791460000|2022-06-09 16:17:40|35.79|33.39|35.72|33.32|35.79|33.39|35.7|33.3|0
1654791470000|2022-06-09 16:17:50|35.64|33.24|35.7|33.3|35.7|33.3|35.62|33.22|0
1654791480000|2022-06-09 16:18:00|35.79|33.39|35.83|33.43|35.83|33.43|35.74|33.34|0
1654791490000|2022-06-09 16:18:10|35.87|33.47|35.83|33.43|35.87|33.47|35.79|33.39|0
1654791500000|2022-06-09 16:18:20|35.79|33.39|35.57|33.17|35.79|33.39|35.57|33.17|0
1654791510000|2022-06-09 16:18:30|35.51|33.11|35.49|33.09|35.51|33.11|35.49|33.09|0
1654791520000|2022-06-09 16:18:40|35.53|33.13|35.53|33.13|35.57|33.17|35.49|33.09|0
1654791530000|2022-06-09 16:18:50|35.62|33.22|35.7|33.3|35.74|33.34|35.62|33.22|0
1654791540000|2022-06-09 16:19:00|35.74|33.34|35.83|33.43|35.83|33.43|35.74|33.34|0
1654791550000|2022-06-09 16:19:10|35.7|33.3|35.68|33.28|35.7|33.3|35.68|33.28|0
1654791560000|2022-06-09 16:19:20|35.7|33.3|35.74|33.34|35.83|33.43|35.7|33.3|0
1654791570000|2022-06-09 16:19:30|35.79|33.39|35.92|33.52|35.92|33.52|35.79|33.39|0
1654791580000|2022-06-09 16:19:40|35.96|33.56|35.83|33.43|35.96|33.56|35.83|33.43|0
1654791590000|2022-06-09 16:19:50|35.87|33.47|35.92|33.52|35.92|33.52|35.83|33.43|0
1654791600000|2022-06-09 16:20:00|35.96|33.56|36|33.6|36.13|33.73|35.96|33.56|0
1654791610000|2022-06-09 16:20:10|36.04|33.64|36.09|33.69|36.09|33.69|36.04|33.64|0
1654791620000|2022-06-09 16:20:20|36.13|33.73|36.13|33.73|36.13|33.73|36.13|33.73|0
1654791630000|2022-06-09 16:20:30|36.22|33.82|36.26|33.86|36.3|33.9|36.22|33.82|0
1654791640000|2022-06-09 16:20:40|36.22|33.82|36.15|33.75|36.22|33.82|36.13|33.73|0
1654791650000|2022-06-09 16:20:50|36.22|33.82|36.22|33.82|36.22|33.82|36.13|33.73|0
1654791660000|2022-06-09 16:21:00|36.26|33.86|36.26|33.86|36.35|33.95|36.26|33.86|0
1654791670000|2022-06-09 16:21:10|36.17|33.77|35.96|33.56|36.17|33.77|35.96|33.56|0
1654791680000|2022-06-09 16:21:20|36|33.6|36|33.6|36.09|33.69|36|33.6|0
1654791690000|2022-06-09 16:21:30|36.13|33.73|36.04|33.64|36.17|33.77|36.04|33.64|0
1654791700000|2022-06-09 16:21:40|36|33.6|35.96|33.56|36|33.6|35.96|33.56|0
1654791710000|2022-06-09 16:21:50|35.91|33.51|35.87|33.47|35.91|33.51|35.87|33.47|0
1654791720000|2022-06-09 16:22:00|35.89|33.49|36.09|33.69|36.09|33.69|35.89|33.49|0
1654791730000|2022-06-09 16:22:10|36.04|33.64|36|33.6|36.04|33.64|36|33.6|0
1654791740000|2022-06-09 16:22:20|35.96|33.56|36.09|33.69|36.09|33.69|35.96|33.56|0
1654791750000|2022-06-09 16:22:30|36.13|33.73|36.13|33.73|36.26|33.86|36.13|33.73|0
1654791760000|2022-06-09 16:22:40|36.17|33.77|36.09|33.69|36.17|33.77|36.09|33.69|0
1654791770000|2022-06-09 16:22:50|36.13|33.73|36.22|33.82|36.26|33.86|36.13|33.73|0
1654791780000|2022-06-09 16:23:00|36.3|33.9|36.39|33.99|36.43|34.03|36.3|33.9|0
1654791790000|2022-06-09 16:23:10|36.41|34.01|36.48|34.08|36.48|34.08|36.41|34.01|0
1654791800000|2022-06-09 16:23:20|36.56|34.16|36.43|34.03|36.56|34.16|36.43|34.03|0
1654791810000|2022-06-09 16:23:30|36.39|33.99|36.48|34.08|36.48|34.08|36.35|33.95|0
1654791820000|2022-06-09 16:23:40|36.43|34.03|36.52|34.12|36.61|34.21|36.43|34.03|0
1654791830000|2022-06-09 16:23:50|36.56|34.16|36.61|34.21|36.7|34.3|36.56|34.16|0
1654791840000|2022-06-09 16:24:00|36.56|34.16|36.65|34.25|36.65|34.25|36.56|34.16|0
1654791850000|2022-06-09 16:24:10|36.61|34.21|36.43|34.03|36.63|34.23|36.43|34.03|0
1654791860000|2022-06-09 16:24:20|36.35|33.95|36.39|33.99|36.39|33.99|36.35|33.95|0
1654791870000|2022-06-09 16:24:30|36.35|33.95|36.3|33.9|36.35|33.95|36.3|33.9|0
1654791880000|2022-06-09 16:24:40|36.39|33.99|36.3|33.9|36.39|33.99|36.3|33.9|0
1654791890000|2022-06-09 16:24:50|36.35|33.95|36.3|33.9|36.39|33.99|36.3|33.9|0
1654791900000|2022-06-09 16:25:00|36.26|33.86|36.26|33.86|36.26|33.86|36.17|33.77|0
1654791910000|2022-06-09 16:25:10|36.13|33.73|36.26|33.86|36.26|33.86|36.13|33.73|0
1654791920000|2022-06-09 16:25:20|36.3|33.9|36.43|34.03|36.43|34.03|36.22|33.82|0
1654791930000|2022-06-09 16:25:30|36.39|33.99|36.48|34.08|36.48|34.08|36.39|33.99|0
1654791940000|2022-06-09 16:25:40|36.52|34.12|36.56|34.16|36.56|34.16|36.52|34.12|0
1654791950000|2022-06-09 16:25:50|36.61|34.21|36.61|34.21|36.65|34.25|36.61|34.21|0
1654791960000|2022-06-09 16:26:00|36.52|34.12|36.69|34.29|36.69|34.29|36.52|34.12|0
1654791970000|2022-06-09 16:26:10|36.91|34.51|36.96|34.56|36.96|34.56|36.87|34.47|0
1654791980000|2022-06-09 16:26:20|37|34.6|37.05|34.65|37.05|34.65|36.98|34.58|0
1654791990000|2022-06-09 16:26:30|36.96|34.56|36.91|34.51|36.96|34.56|36.91|34.51|0
1654792000000|2022-06-09 16:26:40|36.69|34.29|36.96|34.56|36.96|34.56|36.69|34.29|0
1654792010000|2022-06-09 16:26:50|36.91|34.51|36.96|34.56|37.05|34.65|36.91|34.51|0
1654792020000|2022-06-09 16:27:00|37.05|34.65|36.96|34.56|37.05|34.65|36.96|34.56|0
1654792030000|2022-06-09 16:27:10|36.91|34.51|36.78|34.38|36.91|34.51|36.78|34.38|0
1654792040000|2022-06-09 16:27:20|36.74|34.34|36.74|34.34|36.78|34.38|36.74|34.34|0
1654792050000|2022-06-09 16:27:30|36.61|34.21|36.69|34.29|36.69|34.29|36.61|34.21|0
1654792060000|2022-06-09 16:27:40|36.65|34.25|36.83|34.43|36.83|34.43|36.65|34.25|0
1654792070000|2022-06-09 16:27:50|36.87|34.47|36.91|34.51|36.91|34.51|36.83|34.43|0
1654792080000|2022-06-09 16:28:00|36.89|34.49|36.96|34.56|36.96|34.56|36.89|34.49|0
1654792090000|2022-06-09 16:28:10|36.91|34.51|36.91|34.51|36.91|34.51|36.91|34.51|0
1654792100000|2022-06-09 16:28:20|36.96|34.56|36.96|34.56|36.96|34.56|36.87|34.47|0
1654792110000|2022-06-09 16:28:30|36.91|34.51|37.09|34.69|37.09|34.69|36.91|34.51|0
1654792120000|2022-06-09 16:28:40|37.05|34.65|37.13|34.73|37.13|34.73|37.05|34.65|0
1654792130000|2022-06-09 16:28:50|37.18|34.78|37.13|34.73|37.18|34.78|37.13|34.73|0
1654792140000|2022-06-09 16:29:00|37.18|34.78|37.29|34.89|37.29|34.89|37.18|34.78|0
1654792150000|2022-06-09 16:29:10|37.44|35.04|37.27|34.87|37.44|35.04|37.27|34.87|0
1654792160000|2022-06-09 16:29:20|37.31|34.91|37.27|34.87|37.31|34.91|37.18|34.78|0
1654792170000|2022-06-09 16:29:30|37.31|34.91|37.49|35.09|37.49|35.09|37.31|34.91|0
1654792180000|2022-06-09 16:29:40|37.44|35.04|37.27|34.87|37.44|35.04|37.27|34.87|0
1654792190000|2022-06-09 16:29:50|37.09|34.69|37.18|34.78|37.18|34.78|37.09|34.69|0
1654792200000|2022-06-09 16:30:00|37.27|34.87|37.53|35.13|37.53|35.13|37.27|34.87|0
1654792210000|2022-06-09 16:30:10|37.49|35.09|37.58|35.18|37.58|35.18|37.49|35.09|0
1654792220000|2022-06-09 16:30:20|37.53|35.13|37.4|35|37.53|35.13|37.4|35|0
1654792230000|2022-06-09 16:30:30|37.49|35.09|37.49|35.09|37.49|35.09|37.44|35.04|0
1654792240000|2022-06-09 16:30:40|37.67|35.27|37.44|35.04|37.71|35.31|37.44|35.04|0
1654792250000|2022-06-09 16:30:50|37.42|35.02|37.4|35|37.49|35.09|37.4|35|0
1654792260000|2022-06-09 16:31:00|37.35|34.95|37.27|34.87|37.35|34.95|37.27|34.87|0
1654792270000|2022-06-09 16:31:10|37.31|34.91|37.31|34.91|37.35|34.95|37.31|34.91|0
1654792280000|2022-06-09 16:31:20|37.22|34.82|37.27|34.87|37.27|34.87|37.22|34.82|0
1654792290000|2022-06-09 16:31:30|37.22|34.82|37.31|34.91|37.31|34.91|37.22|34.82|0
1654792300000|2022-06-09 16:31:40|37.27|34.87|37.22|34.82|37.27|34.87|37.18|34.78|0
1654792310000|2022-06-09 16:31:50|37.13|34.73|37.09|34.69|37.18|34.78|37.09|34.69|0
1654792320000|2022-06-09 16:32:00|37.13|34.73|37.13|34.73|37.13|34.73|37.13|34.73|0
1654792330000|2022-06-09 16:32:10|37.04|34.64|36.91|34.51|37.09|34.69|36.91|34.51|0
1654792340000|2022-06-09 16:32:20|36.87|34.47|36.78|34.38|36.87|34.47|36.78|34.38|0
1654792350000|2022-06-09 16:32:30|36.82|34.42|36.82|34.42|36.82|34.42|36.78|34.38|0
1654792360000|2022-06-09 16:32:40|36.78|34.38|36.91|34.51|36.91|34.51|36.78|34.38|0
1654792370000|2022-06-09 16:32:50|36.87|34.47|36.78|34.38|36.87|34.47|36.78|34.38|0
1654792380000|2022-06-09 16:33:00|36.82|34.42|36.89|34.49|36.89|34.49|36.78|34.38|0
1654792390000|2022-06-09 16:33:10|36.91|34.51|37.18|34.78|37.18|34.78|36.91|34.51|0
1654792400000|2022-06-09 16:33:20|37.13|34.73|37.22|34.82|37.26|34.86|37.13|34.73|0
1654792410000|2022-06-09 16:33:30|37.26|34.86|37.53|35.13|37.62|35.22|37.26|34.86|0
1654792420000|2022-06-09 16:33:40|37.44|35.04|37.58|35.18|37.58|35.18|37.44|35.04|0
1654792430000|2022-06-09 16:33:50|37.53|35.13|37.58|35.18|37.62|35.22|37.53|35.13|0
1654792440000|2022-06-09 16:34:00|37.53|35.13|37.35|34.95|37.58|35.18|37.35|34.95|0
1654792450000|2022-06-09 16:34:10|37.4|35|37.49|35.09|37.49|35.09|37.4|35|0
1654792460000|2022-06-09 16:34:20|37.44|35.04|37.66|35.26|37.66|35.26|37.44|35.04|0
1654792470000|2022-06-09 16:34:30|37.53|35.13|37.44|35.04|37.53|35.13|37.44|35.04|0
1654792480000|2022-06-09 16:34:40|37.49|35.09|37.44|35.04|37.49|35.09|37.44|35.04|0
1654792490000|2022-06-09 16:34:50|37.4|35|37.35|34.95|37.4|35|37.35|34.95|0
1654792500000|2022-06-09 16:35:00|37.31|34.91|37.4|35|37.4|35|37.26|34.86|0
1654792510000|2022-06-09 16:35:10|37.53|35.13|37.57|35.17|37.57|35.17|37.53|35.13|0
1654792520000|2022-06-09 16:35:20|37.62|35.22|37.57|35.17|37.71|35.31|37.57|35.17|0
1654792530000|2022-06-09 16:35:30|37.53|35.13|37.66|35.26|37.71|35.31|37.53|35.13|0
1654792540000|2022-06-09 16:35:40|37.62|35.22|37.71|35.31|37.75|35.35|37.62|35.22|0
1654792550000|2022-06-09 16:35:50|37.75|35.35|37.8|35.4|37.84|35.44|37.75|35.35|0
1654792560000|2022-06-09 16:36:00|37.75|35.35|37.8|35.4|37.86|35.46|37.75|35.35|0
1654792570000|2022-06-09 16:36:10|37.75|35.35|37.53|35.13|37.8|35.4|37.53|35.13|0
1654792580000|2022-06-09 16:36:20|37.49|35.09|37.51|35.11|37.51|35.11|37.44|35.04|0
1654792590000|2022-06-09 16:36:30|37.49|35.09|37.62|35.22|37.62|35.22|37.49|35.09|0
1654792600000|2022-06-09 16:36:40|37.53|35.13|37.57|35.17|37.57|35.17|37.53|35.13|0
1654792610000|2022-06-09 16:36:50|37.53|35.13|37.53|35.13|37.62|35.22|37.53|35.13|0
1654792620000|2022-06-09 16:37:00|37.44|35.04|37.64|35.24|37.66|35.26|37.44|35.04|0
1654792630000|2022-06-09 16:37:10|37.62|35.22|37.57|35.17|37.62|35.22|37.57|35.17|0
1654792640000|2022-06-09 16:37:20|37.53|35.13|37.4|35|37.53|35.13|37.4|35|0
1654792650000|2022-06-09 16:37:30|37.26|34.86|37.35|34.95|37.35|34.95|37.26|34.86|0
1654792660000|2022-06-09 16:37:40|37.31|34.91|37.44|35.04|37.44|35.04|37.26|34.86|0
1654792670000|2022-06-09 16:37:50|37.37|34.97|37.4|35|37.44|35.04|37.37|34.97|0
1654792680000|2022-06-09 16:38:00|37.26|34.86|37.22|34.82|37.26|34.86|37.17|34.77|0
1654792690000|2022-06-09 16:38:10|37.17|34.77|37.26|34.86|37.26|34.86|37.17|34.77|0
1654792700000|2022-06-09 16:38:20|37.31|34.91|37.26|34.86|37.31|34.91|37.26|34.86|0
1654792710000|2022-06-09 16:38:30|37.22|34.82|37.4|35|37.44|35.04|37.22|34.82|0
1654792720000|2022-06-09 16:38:40|37.53|35.13|37.57|35.17|37.57|35.17|37.53|35.13|0
1654792730000|2022-06-09 16:38:50|37.53|35.13|37.4|35|37.53|35.13|37.4|35|0
1654792740000|2022-06-09 16:39:00|37.48|35.08|37.57|35.17|37.57|35.17|37.48|35.08|0
1654792750000|2022-06-09 16:39:10|37.48|35.08|37.35|34.95|37.48|35.08|37.35|34.95|0
1654792760000|2022-06-09 16:39:20|37.4|35|37.35|34.95|37.46|35.06|37.35|34.95|0
1654792770000|2022-06-09 16:39:30|37.31|34.91|37.35|34.95|37.35|34.95|37.31|34.91|0
1654792780000|2022-06-09 16:39:40|37.4|35|37.4|35|37.4|35|37.35|34.95|0
1654792790000|2022-06-09 16:39:50|37.35|34.95|37.48|35.08|37.48|35.08|37.35|34.95|0
1654792800000|2022-06-09 16:40:00|37.57|35.17|37.48|35.08|37.57|35.17|37.48|35.08|0
1654792810000|2022-06-09 16:40:10|37.4|35|37.48|35.08|37.48|35.08|37.35|34.95|0
1654792820000|2022-06-09 16:40:20|37.53|35.13|37.53|35.13|37.57|35.17|37.48|35.08|0
1654792830000|2022-06-09 16:40:30|37.66|35.26|37.8|35.4|37.84|35.44|37.66|35.26|0
1654792840000|2022-06-09 16:40:40|37.75|35.35|37.53|35.13|37.75|35.35|37.53|35.13|0
1654792850000|2022-06-09 16:40:50|37.62|35.22|37.57|35.17|37.62|35.22|37.53|35.13|0
1654792860000|2022-06-09 16:41:00|37.42|35.02|37.48|35.08|37.51|35.11|37.42|35.02|0
1654792870000|2022-06-09 16:41:10|37.53|35.13|37.44|35.04|37.53|35.13|37.44|35.04|0
1654792880000|2022-06-09 16:41:20|37.35|34.95|37.31|34.91|37.35|34.95|37.31|34.91|0
1654792890000|2022-06-09 16:41:30|37.39|34.99|37.53|35.13|37.53|35.13|37.35|34.95|0
1654792900000|2022-06-09 16:41:40|37.57|35.17|37.39|34.99|37.62|35.22|37.39|34.99|0
1654792910000|2022-06-09 16:41:50|37.44|35.04|37.66|35.26|37.66|35.26|37.35|34.95|0
1654792920000|2022-06-09 16:42:00|37.62|35.22|37.62|35.22|37.66|35.26|37.57|35.17|0
1654792930000|2022-06-09 16:42:10|37.71|35.31|37.84|35.44|37.84|35.44|37.71|35.31|0
1654792940000|2022-06-09 16:42:20|37.8|35.4|37.8|35.4|37.8|35.4|37.75|35.35|0
1654792950000|2022-06-09 16:42:30|37.89|35.49|37.84|35.44|37.89|35.49|37.84|35.44|0
1654792960000|2022-06-09 16:42:40|37.89|35.49|37.98|35.58|38.02|35.62|37.89|35.49|0
1654792970000|2022-06-09 16:42:50|38.02|35.62|37.37|34.97|38.02|35.62|37.37|34.97|0
1654792980000|2022-06-09 16:43:00|37.42|35.02|37.33|34.93|37.42|35.02|37.33|34.93|0
1654792990000|2022-06-09 16:43:10|37.28|34.88|37.26|34.86|37.28|34.88|37.24|34.84|0
1654793000000|2022-06-09 16:43:20|37.37|34.97|37.55|35.15|37.6|35.2|37.37|34.97|0
1654793010000|2022-06-09 16:43:30|37.33|34.93|37.33|34.93|37.33|34.93|37.33|34.93|0
1654793020000|2022-06-09 16:43:40|37.37|34.97|37.33|34.93|37.42|35.02|37.33|34.93|0
1654793030000|2022-06-09 16:43:50|37.39|34.99|37.51|35.11|37.51|35.11|37.39|34.99|0
1654793040000|2022-06-09 16:44:00|37.46|35.06|37.55|35.15|37.55|35.15|37.46|35.06|0
1654793050000|2022-06-09 16:44:10|37.59|35.19|37.64|35.24|37.68|35.28|37.59|35.19|0
1654793060000|2022-06-09 16:44:20|37.68|35.28|37.86|35.46|37.86|35.46|37.68|35.28|0
1654793070000|2022-06-09 16:44:30|37.91|35.51|37.84|35.44|37.91|35.51|37.84|35.44|0
1654793080000|2022-06-09 16:44:40|37.82|35.42|37.68|35.28|37.82|35.42|37.68|35.28|0
1654793090000|2022-06-09 16:44:50|37.73|35.33|37.64|35.24|37.73|35.33|37.59|35.19|0
1654793100000|2022-06-09 16:45:00|37.59|35.19|37.51|35.11|37.64|35.24|37.51|35.11|0
1654793110000|2022-06-09 16:45:10|37.55|35.15|37.51|35.11|37.73|35.33|37.51|35.11|0
1654793120000|2022-06-09 16:45:20|37.5|35.1|37.5|35.1|37.55|35.15|37.5|35.1|0
1654793130000|2022-06-09 16:45:30|37.39|34.99|37.42|35.02|37.42|35.02|37.39|34.99|0
1654793140000|2022-06-09 16:45:40|37.28|34.88|37.28|34.88|37.33|34.93|37.28|34.88|0
1654793150000|2022-06-09 16:45:50|37.33|34.93|37.28|34.88|37.33|34.93|37.24|34.84|0
1654793160000|2022-06-09 16:46:00|37.37|34.97|37.33|34.93|37.37|34.97|37.33|34.93|0
1654793170000|2022-06-09 16:46:10|37.24|34.84|37.24|34.84|37.28|34.88|37.19|34.79|0
1654793180000|2022-06-09 16:46:20|37.28|34.88|37.19|34.79|37.28|34.88|37.19|34.79|0
1654793190000|2022-06-09 16:46:30|37.24|34.84|37.19|34.79|37.24|34.84|37.19|34.79|0
1654793200000|2022-06-09 16:46:40|37.28|34.88|37.33|34.93|37.33|34.93|37.28|34.88|0
1654793210000|2022-06-09 16:46:50|37.37|34.97|37.37|34.97|37.37|34.97|37.33|34.93|0
1654793220000|2022-06-09 16:47:00|37.33|34.93|37.37|34.97|37.37|34.97|37.33|34.93|0
1654793230000|2022-06-09 16:47:10|37.35|34.95|37.37|34.97|37.42|35.02|37.35|34.95|0
1654793240000|2022-06-09 16:47:20|37.33|34.93|37.15|34.75|37.33|34.93|37.15|34.75|0
1654793250000|2022-06-09 16:47:30|37.24|34.84|37.19|34.79|37.28|34.88|37.19|34.79|0
1654793260000|2022-06-09 16:47:40|37.24|34.84|37.19|34.79|37.24|34.84|37.19|34.79|0
1654793270000|2022-06-09 16:47:50|37.15|34.75|37.15|34.75|37.15|34.75|37.08|34.68|0
1654793280000|2022-06-09 16:48:00|37.24|34.84|37.19|34.79|37.24|34.84|37.19|34.79|0
1654793290000|2022-06-09 16:48:10|37.17|34.77|37.06|34.66|37.17|34.77|37.06|34.66|0
1654793300000|2022-06-09 16:48:20|37.1|34.7|37.1|34.7|37.1|34.7|37.06|34.66|0
1654793310000|2022-06-09 16:48:30|37.06|34.66|37.28|34.88|37.28|34.88|37.06|34.66|0
1654793320000|2022-06-09 16:48:40|37.33|34.93|37.19|34.79|37.33|34.93|37.19|34.79|0
1654793330000|2022-06-09 16:48:50|37.24|34.84|37.24|34.84|37.24|34.84|37.24|34.84|0
1654793340000|2022-06-09 16:49:00|37.28|34.88|37.19|34.79|37.28|34.88|37.19|34.79|0
1654793350000|2022-06-09 16:49:10|37.06|34.66|37.01|34.61|37.15|34.75|37.01|34.61|0
1654793360000|2022-06-09 16:49:20|36.97|34.57|37.06|34.66|37.06|34.66|36.97|34.57|0
1654793370000|2022-06-09 16:49:30|37.1|34.7|37.1|34.7|37.1|34.7|37.01|34.61|0
1654793380000|2022-06-09 16:49:40|37.06|34.66|37.24|34.84|37.24|34.84|37.06|34.66|0
1654793390000|2022-06-09 16:49:50|37.19|34.79|37.15|34.75|37.19|34.79|37.15|34.75|0
1654793400000|2022-06-09 16:50:00|37.19|34.79|37.15|34.75|37.24|34.84|37.15|34.75|0
1654793410000|2022-06-09 16:50:10|37.1|34.7|37.19|34.79|37.19|34.79|37.01|34.61|0
1654793420000|2022-06-09 16:50:20|37.37|34.97|37.46|35.06|37.46|35.06|37.37|34.97|0
1654793430000|2022-06-09 16:50:30|37.37|34.97|37.5|35.1|37.5|35.1|37.37|34.97|0
1654793440000|2022-06-09 16:50:40|37.55|35.15|37.5|35.1|37.55|35.15|37.5|35.1|0
1654793450000|2022-06-09 16:50:50|37.55|35.15|37.37|34.97|37.55|35.15|37.32|34.92|0
1654793460000|2022-06-09 16:51:00|37.41|35.01|37.41|35.01|37.41|35.01|37.41|35.01|0
1654793470000|2022-06-09 16:51:10|37.37|34.97|37.64|35.24|37.64|35.24|37.37|34.97|0
1654793480000|2022-06-09 16:51:20|37.59|35.19|37.68|35.28|37.68|35.28|37.55|35.15|0
1654793490000|2022-06-09 16:51:30|37.73|35.33|37.77|35.37|37.77|35.37|37.73|35.33|0
1654793500000|2022-06-09 16:51:40|37.82|35.42|37.82|35.42|37.82|35.42|37.82|35.42|0
1654793510000|2022-06-09 16:51:50|37.77|35.37|37.68|35.28|37.77|35.37|37.68|35.28|0
1654793520000|2022-06-09 16:52:00|37.64|35.24|37.46|35.06|37.64|35.24|37.46|35.06|0
1654793530000|2022-06-09 16:52:10|37.55|35.15|37.5|35.1|37.55|35.15|37.5|35.1|0
1654793540000|2022-06-09 16:52:20|37.46|35.06|37.41|35.01|37.46|35.06|37.41|35.01|0
1654793550000|2022-06-09 16:52:30|37.32|34.92|37.28|34.88|37.32|34.92|37.24|34.84|0
1654793560000|2022-06-09 16:52:40|37.24|34.84|37.28|34.88|37.28|34.88|37.23|34.83|0
1654793570000|2022-06-09 16:52:50|37.23|34.83|37.19|34.79|37.28|34.88|37.19|34.79|0
1654793580000|2022-06-09 16:53:00|37.15|34.75|37.28|34.88|37.28|34.88|37.15|34.75|0
1654793590000|2022-06-09 16:53:10|37.32|34.92|37.28|34.88|37.32|34.92|37.28|34.88|0
1654793600000|2022-06-09 16:53:20|37.23|34.83|37.15|34.75|37.28|34.88|37.15|34.75|0
1654793610000|2022-06-09 16:53:30|37.23|34.83|37.41|35.01|37.41|35.01|37.23|34.83|0
1654793620000|2022-06-09 16:53:40|37.37|34.97|37.32|34.92|37.37|34.97|37.32|34.92|0
1654793630000|2022-06-09 16:53:50|37.23|34.83|37.28|34.88|37.28|34.88|37.23|34.83|0
1654793640000|2022-06-09 16:54:00|37.34|34.94|37.19|34.79|37.34|34.94|37.19|34.79|0
1654793650000|2022-06-09 16:54:10|37.1|34.7|37.23|34.83|37.23|34.83|37.1|34.7|0
1654793660000|2022-06-09 16:54:20|37.1|34.7|37.19|34.79|37.19|34.79|37.1|34.7|0
1654793670000|2022-06-09 16:54:30|37.08|34.68|37.06|34.66|37.1|34.7|37.06|34.66|0
1654793680000|2022-06-09 16:54:40|37.1|34.7|36.92|34.52|37.1|34.7|36.92|34.52|0
1654793690000|2022-06-09 16:54:50|36.88|34.48|36.79|34.39|36.88|34.48|36.79|34.39|0
1654793700000|2022-06-09 16:55:00|36.66|34.26|36.92|34.52|36.92|34.52|36.66|34.26|0
1654793710000|2022-06-09 16:55:10|36.97|34.57|36.62|34.22|36.97|34.57|36.62|34.22|0
1654793720000|2022-06-09 16:55:20|36.66|34.26|36.62|34.22|36.66|34.26|36.62|34.22|0
1654793730000|2022-06-09 16:55:30|36.57|34.17|36.53|34.13|36.62|34.22|36.53|34.13|0
1654793740000|2022-06-09 16:55:40|36.57|34.17|36.44|34.04|36.57|34.17|36.44|34.04|0
1654793750000|2022-06-09 16:55:50|36.4|34|36.4|34|36.48|34.08|36.4|34|0
1654793760000|2022-06-09 16:56:00|36.35|33.95|36.48|34.08|36.57|34.17|36.35|33.95|0
1654793770000|2022-06-09 16:56:10|36.35|33.95|36.48|34.08|36.48|34.08|36.35|33.95|0
1654793780000|2022-06-09 16:56:20|36.44|34.04|36.57|34.17|36.57|34.17|36.44|34.04|0
1654793790000|2022-06-09 16:56:30|36.62|34.22|36.66|34.26|36.7|34.3|36.62|34.22|0
1654793800000|2022-06-09 16:56:40|36.7|34.3|36.79|34.39|36.79|34.39|36.7|34.3|0
1654793810000|2022-06-09 16:56:50|36.88|34.48|36.97|34.57|36.97|34.57|36.88|34.48|0
1654793820000|2022-06-09 16:57:00|37.01|34.61|37.01|34.61|37.01|34.61|37.01|34.61|0
1654793830000|2022-06-09 16:57:10|37.06|34.66|36.97|34.57|37.06|34.66|36.97|34.57|0
1654793840000|2022-06-09 16:57:20|37.01|34.61|37.01|34.61|37.06|34.66|37.01|34.61|0
1654793850000|2022-06-09 16:57:30|37.06|34.66|37.23|34.83|37.23|34.83|37.06|34.66|0
1654793860000|2022-06-09 16:57:40|37.28|34.88|37.23|34.83|37.28|34.88|37.23|34.83|0
1654793870000|2022-06-09 16:57:50|37.19|34.79|37.19|34.79|37.28|34.88|37.19|34.79|0
1654793880000|2022-06-09 16:58:00|37.1|34.7|37.28|34.88|37.28|34.88|37.1|34.7|0
1654793890000|2022-06-09 16:58:10|37.32|34.92|37.41|35.01|37.41|35.01|37.32|34.92|0
1654793900000|2022-06-09 16:58:20|37.46|35.06|37.54|35.14|37.54|35.14|37.46|35.06|0
1654793910000|2022-06-09 16:58:30|37.59|35.19|37.72|35.32|37.72|35.32|37.59|35.19|0
1654793920000|2022-06-09 16:58:40|37.68|35.28|37.54|35.14|37.68|35.28|37.54|35.14|0
1654793930000|2022-06-09 16:58:50|37.59|35.19|37.54|35.14|37.59|35.19|37.54|35.14|0
1654793940000|2022-06-09 16:59:00|37.63|35.23|37.84|35.44|37.84|35.44|37.63|35.23|0
1654793950000|2022-06-09 16:59:10|37.95|35.55|38.22|35.82|38.22|35.82|37.93|35.53|0
1654793960000|2022-06-09 16:59:20|38.08|35.68|38.04|35.64|38.08|35.68|38.04|35.64|0
1654793970000|2022-06-09 16:59:30|38.22|35.82|38.49|36.09|38.49|36.09|38.22|35.82|0
1654793980000|2022-06-09 16:59:40|38.4|36|38.17|35.77|38.4|36|38.17|35.77|0
1654793990000|2022-06-09 16:59:50|38.13|35.73|38.17|35.77|38.17|35.77|38.08|35.68|0
1654794000000|2022-06-09 17:00:00|38.31|35.91|38.22|35.82|38.31|35.91|38.17|35.77|0
1654794010000|2022-06-09 17:00:10|38.31|35.91|38.31|35.91|38.31|35.91|38.31|35.91|0
1654794020000|2022-06-09 17:00:20|38.27|35.87|38.04|35.64|38.27|35.87|38.04|35.64|0
1654794030000|2022-06-09 17:00:30|37.99|35.59|37.9|35.5|37.99|35.59|37.9|35.5|0
1654794040000|2022-06-09 17:00:40|37.92|35.52|37.95|35.55|37.99|35.59|37.92|35.52|0
1654794050000|2022-06-09 17:00:50|37.99|35.59|37.99|35.59|38.08|35.68|37.99|35.59|0
1654794060000|2022-06-09 17:01:00|37.95|35.55|37.95|35.55|38.02|35.62|37.95|35.55|0
1654794070000|2022-06-09 17:01:10|38.08|35.68|38.17|35.77|38.17|35.77|38.08|35.68|0
1654794080000|2022-06-09 17:01:20|38.26|35.86|38.22|35.82|38.31|35.91|38.22|35.82|0
1654794090000|2022-06-09 17:01:30|38.17|35.77|38.17|35.77|38.17|35.77|38.13|35.73|0
1654794100000|2022-06-09 17:01:40|38.22|35.82|38.31|35.91|38.31|35.91|38.22|35.82|0
1654794110000|2022-06-09 17:01:50|38.33|35.93|38.36|35.96|38.36|35.96|38.26|35.86|0
1654794120000|2022-06-09 17:02:00|38.45|36.05|38.58|36.18|38.58|36.18|38.36|35.96|0
1654794130000|2022-06-09 17:02:10|38.54|36.14|38.63|36.23|38.63|36.23|38.54|36.14|0
1654794140000|2022-06-09 17:02:20|38.58|36.18|38.58|36.18|38.58|36.18|38.58|36.18|0
1654794150000|2022-06-09 17:02:30|38.63|36.23|38.72|36.32|38.72|36.32|38.63|36.23|0
1654794160000|2022-06-09 17:02:40|38.77|36.37|38.49|36.09|38.77|36.37|38.45|36.05|0
1654794170000|2022-06-09 17:02:50|38.4|36|38.45|36.05|38.49|36.09|38.4|36|0
1654794180000|2022-06-09 17:03:00|38.4|36|38.31|35.91|38.4|36|38.31|35.91|0
1654794190000|2022-06-09 17:03:10|38.26|35.86|37.66|35.26|38.26|35.86|37.66|35.26|0
1654794200000|2022-06-09 17:03:20|37.61|35.21|37.75|35.35|37.75|35.35|37.61|35.21|0
1654794210000|2022-06-09 17:03:30|37.84|35.44|37.09|34.69|38.58|36.18|37.09|34.69|0
1654794220000|2022-06-09 17:03:40|37.13|34.73|37.04|34.64|37.13|34.73|37.04|34.64|0
1654794230000|2022-06-09 17:03:50|37.09|34.69|37.5|35.1|37.5|35.1|37.09|34.69|0
1654794240000|2022-06-09 17:04:00|37.55|35.15|37.55|35.15|37.55|35.15|37.5|35.1|0
1654794250000|2022-06-09 17:04:10|37.39|34.99|37.37|34.97|37.41|35.01|37.37|34.97|0
1654794260000|2022-06-09 17:04:20|37.41|35.01|37.32|34.92|37.41|35.01|37.23|34.83|0
1654794270000|2022-06-09 17:04:30|37.28|34.88|37.23|34.83|37.3|34.9|37.23|34.83|0
1654794280000|2022-06-09 17:04:40|37.28|34.88|37.23|34.83|37.28|34.88|37.23|34.83|0
1654794290000|2022-06-09 17:04:50|37.28|34.88|37.23|34.83|37.28|34.88|37.23|34.83|0
1654794300000|2022-06-09 17:05:00|37.19|34.79|37.37|34.97|37.37|34.97|37.19|34.79|0
1654794310000|2022-06-09 17:05:10|37.45|35.05|37.45|35.05|37.54|35.14|37.45|35.05|0
1654794320000|2022-06-09 17:05:20|37.5|35.1|37.52|35.12|37.52|35.12|37.45|35.05|0
1654794330000|2022-06-09 17:05:30|37.45|35.05|37.5|35.1|37.5|35.1|37.45|35.05|0
1654794340000|2022-06-09 17:05:40|37.57|35.17|37.54|35.14|37.57|35.17|37.5|35.1|0
1654794350000|2022-06-09 17:05:50|37.57|35.17|37.54|35.14|37.63|35.23|37.54|35.14|0
1654794360000|2022-06-09 17:06:00|37.59|35.19|37.68|35.28|37.72|35.32|37.54|35.14|0
1654794370000|2022-06-09 17:06:10|37.59|35.19|37.54|35.14|37.59|35.19|37.54|35.14|0
1654794380000|2022-06-09 17:06:20|37.5|35.1|37.5|35.1|37.5|35.1|37.45|35.05|0
1654794390000|2022-06-09 17:06:30|37.54|35.14|37.5|35.1|37.54|35.14|37.5|35.1|0
1654794400000|2022-06-09 17:06:40|37.54|35.14|37.63|35.23|37.68|35.28|37.54|35.14|0
1654794410000|2022-06-09 17:06:50|37.68|35.28|37.91|35.51|37.91|35.51|37.68|35.28|0
1654794420000|2022-06-09 17:07:00|37.95|35.55|37.95|35.55|38|35.6|37.95|35.55|0
1654794430000|2022-06-09 17:07:10|38|35.6|38.18|35.78|38.18|35.78|38|35.6|0
1654794440000|2022-06-09 17:07:20|38.22|35.82|38.18|35.78|38.22|35.82|38.13|35.73|0
1654794450000|2022-06-09 17:07:30|38.04|35.64|37.86|35.46|38.04|35.64|37.86|35.46|0
1654794460000|2022-06-09 17:07:40|37.77|35.37|37.68|35.28|37.77|35.37|37.68|35.28|0
1654794470000|2022-06-09 17:07:50|37.59|35.19|37.41|35.01|37.59|35.19|37.41|35.01|0
1654794480000|2022-06-09 17:08:00|37.36|34.96|37.45|35.05|37.45|35.05|37.36|34.96|0
1654794490000|2022-06-09 17:08:10|37.36|34.96|37.45|35.05|37.45|35.05|37.36|34.96|0
1654794500000|2022-06-09 17:08:20|37.34|34.94|37.41|35.01|37.41|35.01|37.34|34.94|0
1654794510000|2022-06-09 17:08:30|37.54|35.14|37.5|35.1|37.59|35.19|37.5|35.1|0
1654794520000|2022-06-09 17:08:40|37.45|35.05|37.5|35.1|37.5|35.1|37.43|35.03|0
1654794530000|2022-06-09 17:08:50|37.45|35.05|37.45|35.05|37.48|35.08|37.41|35.01|0
1654794540000|2022-06-09 17:09:00|37.5|35.1|37.36|34.96|37.5|35.1|37.36|34.96|0
1654794550000|2022-06-09 17:09:10|37.27|34.87|37.36|34.96|37.36|34.96|37.27|34.87|0
1654794560000|2022-06-09 17:09:20|37.41|35.01|37.41|35.01|37.41|35.01|37.36|34.96|0
1654794570000|2022-06-09 17:09:30|37.45|35.05|37.41|35.01|37.45|35.05|37.41|35.01|0
1654794580000|2022-06-09 17:09:40|37.38|34.98|37.32|34.92|37.38|34.98|37.32|34.92|0
1654794600000|2022-06-09 17:10:00|37.23|34.83|37.45|35.05|37.45|35.05|37.23|34.83|0
1654794610000|2022-06-09 17:10:10|37.41|35.01|37.32|34.92|37.41|35.01|37.27|34.87|0
1654794620000|2022-06-09 17:10:20|37.27|34.87|37.32|34.92|37.32|34.92|37.27|34.87|0
1654794630000|2022-06-09 17:10:30|37.23|34.83|37.27|34.87|37.27|34.87|37.14|34.74|0
1654794640000|2022-06-09 17:10:40|37.23|34.83|37.45|35.05|37.45|35.05|37.23|34.83|0
1654794650000|2022-06-09 17:10:50|37.5|35.1|37.5|35.1|37.5|35.1|37.45|35.05|0
1654794660000|2022-06-09 17:11:00|37.36|34.96|37.45|35.05|37.5|35.1|37.36|34.96|0
1654794670000|2022-06-09 17:11:10|37.41|35.01|37.41|35.01|37.41|35.01|37.41|35.01|0
1654794680000|2022-06-09 17:11:20|37.5|35.1|37.59|35.19|37.59|35.19|37.45|35.05|0
1654794690000|2022-06-09 17:11:30|37.54|35.14|37.41|35.01|37.54|35.14|37.41|35.01|0
1654794700000|2022-06-09 17:11:40|37.5|35.1|37.59|35.19|37.59|35.19|37.5|35.1|0
1654794710000|2022-06-09 17:11:50|37.63|35.23|37.72|35.32|37.72|35.32|37.63|35.23|0
1654794720000|2022-06-09 17:12:00|37.77|35.37|37.95|35.55|37.95|35.55|37.77|35.37|0
1654794730000|2022-06-09 17:12:10|37.81|35.41|37.65|35.25|37.81|35.41|37.63|35.23|0
1654794740000|2022-06-09 17:12:20|37.68|35.28|37.59|35.19|37.68|35.28|37.59|35.19|0
1654794750000|2022-06-09 17:12:30|37.63|35.23|37.59|35.19|37.68|35.28|37.59|35.19|0
1654794760000|2022-06-09 17:12:40|37.63|35.23|37.63|35.23|37.68|35.28|37.63|35.23|0
1654794770000|2022-06-09 17:12:50|37.59|35.19|37.59|35.19|37.63|35.23|37.59|35.19|0
1654794780000|2022-06-09 17:13:00|37.63|35.23|37.65|35.25|37.65|35.25|37.59|35.19|0
1654794790000|2022-06-09 17:13:10|37.77|35.37|37.68|35.28|37.77|35.37|37.68|35.28|0
1654794800000|2022-06-09 17:13:20|37.63|35.23|37.59|35.19|37.63|35.23|37.54|35.14|0
1654794810000|2022-06-09 17:13:30|37.63|35.23|37.59|35.19|37.63|35.23|37.59|35.19|0
1654794820000|2022-06-09 17:13:40|37.54|35.14|37.41|35.01|37.54|35.14|37.41|35.01|0
1654794830000|2022-06-09 17:13:50|37.45|35.05|37.36|34.96|37.45|35.05|37.36|34.96|0
1654794840000|2022-06-09 17:14:00|37.41|35.01|37.27|34.87|37.41|35.01|37.27|34.87|0
1654794850000|2022-06-09 17:14:10|37.36|34.96|37.27|34.87|37.36|34.96|37.23|34.83|0
1654794860000|2022-06-09 17:14:20|37.41|35.01|37.36|34.96|37.41|35.01|37.32|34.92|0
1654794870000|2022-06-09 17:14:30|37.34|34.94|37.41|35.01|37.41|35.01|37.34|34.94|0
1654794880000|2022-06-09 17:14:40|37.36|34.96|37.45|35.05|37.45|35.05|37.36|34.96|0
1654794890000|2022-06-09 17:14:50|37.54|35.14|37.5|35.1|37.54|35.14|37.5|35.1|0
1654794900000|2022-06-09 17:15:00|37.36|34.96|37.41|35.01|37.45|35.05|37.36|34.96|0
1654794910000|2022-06-09 17:15:10|37.36|34.96|37.5|35.1|37.5|35.1|37.36|34.96|0
1654794920000|2022-06-09 17:15:20|37.54|35.14|37.41|35.01|37.59|35.19|37.41|35.01|0
1654794930000|2022-06-09 17:15:30|37.5|35.1|37.5|35.1|37.5|35.1|37.5|35.1|0
1654794940000|2022-06-09 17:15:40|37.36|34.96|37.36|34.96|37.36|34.96|37.29|34.89|0
1654794950000|2022-06-09 17:15:50|37.43|35.03|37.52|35.12|37.52|35.12|37.41|35.01|0
1654794960000|2022-06-09 17:16:00|37.41|35.01|37.32|34.92|37.41|35.01|37.32|34.92|0
1654794970000|2022-06-09 17:16:10|37.27|34.87|37.32|34.92|37.32|34.92|37.27|34.87|0
1654794980000|2022-06-09 17:16:20|37.27|34.87|37.27|34.87|37.32|34.92|37.27|34.87|0
1654794990000|2022-06-09 17:16:30|37.25|34.85|37.2|34.8|37.27|34.87|37.2|34.8|0
1654795000000|2022-06-09 17:16:40|37.18|34.78|37.05|34.65|37.23|34.83|37.05|34.65|0
1654795010000|2022-06-09 17:16:50|37.11|34.71|37.09|34.69|37.11|34.71|37.05|34.65|0
1654795020000|2022-06-09 17:17:00|37.14|34.74|37.14|34.74|37.14|34.74|37.09|34.69|0
1654795030000|2022-06-09 17:17:10|37.23|34.83|37.32|34.92|37.32|34.92|37.23|34.83|0
1654795040000|2022-06-09 17:17:20|37.34|34.94|37.23|34.83|37.34|34.94|37.23|34.83|0
1654795050000|2022-06-09 17:17:30|37.18|34.78|37.23|34.83|37.23|34.83|37.18|34.78|0
1654795070000|2022-06-09 17:17:50|37.27|34.87|37.27|34.87|37.32|34.92|37.27|34.87|0
1654795080000|2022-06-09 17:18:00|37.29|34.89|37.09|34.69|37.29|34.89|37.09|34.69|0
1654795090000|2022-06-09 17:18:10|37.14|34.74|37.18|34.78|37.23|34.83|37.14|34.74|0
1654795100000|2022-06-09 17:18:20|37.2|34.8|37.18|34.78|37.2|34.8|37.14|34.74|0
1654795110000|2022-06-09 17:18:30|37.14|34.74|37.09|34.69|37.14|34.74|37.09|34.69|0
1654795120000|2022-06-09 17:18:40|37.05|34.65|36.96|34.56|37.05|34.65|36.96|34.56|0
1654795130000|2022-06-09 17:18:50|36.91|34.51|36.87|34.47|36.91|34.51|36.87|34.47|0
1654795140000|2022-06-09 17:19:00|36.83|34.43|36.91|34.51|36.91|34.51|36.83|34.43|0
1654795150000|2022-06-09 17:19:10|36.87|34.47|37.05|34.65|37.05|34.65|36.87|34.47|0
1654795160000|2022-06-09 17:19:20|37.14|34.74|37.09|34.69|37.14|34.74|37|34.6|0
1654795170000|2022-06-09 17:19:30|37.14|34.74|37.18|34.78|37.18|34.78|37.14|34.74|0
1654795180000|2022-06-09 17:19:40|37.09|34.69|37.27|34.87|37.27|34.87|37.09|34.69|0
1654795190000|2022-06-09 17:19:50|37.23|34.83|37.23|34.83|37.23|34.83|37.18|34.78|0
1654795200000|2022-06-09 17:20:00|37.18|34.78|37.05|34.65|37.18|34.78|37|34.6|0
1654795210000|2022-06-09 17:20:10|37|34.6|37.09|34.69|37.09|34.69|37|34.6|0
1654795220000|2022-06-09 17:20:20|37.11|34.71|37.23|34.83|37.23|34.83|37.11|34.71|0
1654795230000|2022-06-09 17:20:30|37.18|34.78|37.23|34.83|37.27|34.87|37.18|34.78|0
1654795240000|2022-06-09 17:20:40|37.27|34.87|37.23|34.83|37.31|34.91|37.23|34.83|0
1654795250000|2022-06-09 17:20:50|37.09|34.69|36.96|34.56|37.09|34.69|36.96|34.56|0
1654795260000|2022-06-09 17:21:00|36.87|34.47|36.87|34.47|36.96|34.56|36.87|34.47|0
1654795270000|2022-06-09 17:21:10|36.91|34.51|36.82|34.42|36.91|34.51|36.82|34.42|0
1654795280000|2022-06-09 17:21:20|36.87|34.47|36.78|34.38|36.87|34.47|36.78|34.38|0
1654795290000|2022-06-09 17:21:30|36.82|34.42|36.87|34.47|36.87|34.47|36.82|34.42|0
1654795300000|2022-06-09 17:21:40|36.82|34.42|36.78|34.38|36.82|34.42|36.78|34.38|0
1654795310000|2022-06-09 17:21:50|36.74|34.34|36.78|34.38|36.78|34.38|36.69|34.29|0
1654795320000|2022-06-09 17:22:00|36.69|34.29|36.6|34.2|36.69|34.29|36.56|34.16|0
1654795330000|2022-06-09 17:22:10|36.65|34.25|36.74|34.34|36.78|34.38|36.65|34.25|0
1654795340000|2022-06-09 17:22:20|36.69|34.29|36.6|34.2|36.69|34.29|36.6|34.2|0
1654795350000|2022-06-09 17:22:30|36.56|34.16|36.43|34.03|36.56|34.16|36.38|33.98|0
1654795360000|2022-06-09 17:22:40|36.51|34.11|36.38|33.98|36.51|34.11|36.38|33.98|0
1654795370000|2022-06-09 17:22:50|36.34|33.94|36.47|34.07|36.47|34.07|36.34|33.94|0
1654795390000|2022-06-09 17:23:10|36.56|34.16|36.47|34.07|36.56|34.16|36.47|34.07|0
1654795400000|2022-06-09 17:23:20|36.51|34.11|36.43|34.03|36.51|34.11|36.38|33.98|0
1654795410000|2022-06-09 17:23:30|36.34|33.94|36.21|33.81|36.38|33.98|36.21|33.81|0
1654795420000|2022-06-09 17:23:40|36.25|33.85|36.12|33.72|36.25|33.85|36.12|33.72|0
1654795430000|2022-06-09 17:23:50|36.03|33.63|36.12|33.72|36.12|33.72|36.03|33.63|0
1654795440000|2022-06-09 17:24:00|36.08|33.68|35.99|33.59|36.08|33.68|35.99|33.59|0
1654795450000|2022-06-09 17:24:10|36.03|33.63|35.94|33.54|36.08|33.68|35.94|33.54|0
1654795460000|2022-06-09 17:24:20|35.99|33.59|36.03|33.63|36.08|33.68|35.99|33.59|0
1654795470000|2022-06-09 17:24:30|36.12|33.72|36.03|33.63|36.16|33.76|36.03|33.63|0
1654795480000|2022-06-09 17:24:40|36.08|33.68|36.03|33.63|36.08|33.68|36.03|33.63|0
1654795490000|2022-06-09 17:24:50|35.99|33.59|36.03|33.63|36.08|33.68|35.99|33.59|0
1654795500000|2022-06-09 17:25:00|35.99|33.59|35.86|33.46|35.99|33.59|35.86|33.46|0
1654795510000|2022-06-09 17:25:10|35.9|33.5|35.99|33.59|35.99|33.59|35.9|33.5|0
1654795520000|2022-06-09 17:25:20|35.97|33.57|35.94|33.54|35.99|33.59|35.94|33.54|0
1654795530000|2022-06-09 17:25:30|35.9|33.5|36.03|33.63|36.03|33.63|35.9|33.5|0
1654795540000|2022-06-09 17:25:40|36.08|33.68|36.08|33.68|36.08|33.68|36.03|33.63|0
1654795550000|2022-06-09 17:25:50|36.12|33.72|36.12|33.72|36.16|33.76|36.12|33.72|0
1654795560000|2022-06-09 17:26:00|36.03|33.63|36.03|33.63|36.08|33.68|35.99|33.59|0
1654795570000|2022-06-09 17:26:10|35.94|33.54|35.99|33.59|36.03|33.63|35.94|33.54|0
1654795580000|2022-06-09 17:26:20|35.9|33.5|35.81|33.41|35.9|33.5|35.81|33.41|0
1654795590000|2022-06-09 17:26:30|35.64|33.24|35.55|33.15|35.73|33.33|35.55|33.15|0
1654795600000|2022-06-09 17:26:40|35.6|33.2|35.68|33.28|35.68|33.28|35.6|33.2|0
1654795610000|2022-06-09 17:26:50|35.6|33.2|35.68|33.28|35.73|33.33|35.6|33.2|0
1654795620000|2022-06-09 17:27:00|35.73|33.33|35.55|33.15|35.73|33.33|35.55|33.15|0
1654795630000|2022-06-09 17:27:10|35.51|33.11|35.42|33.02|35.51|33.11|35.42|33.02|0
1654795640000|2022-06-09 17:27:20|35.38|32.98|35.42|33.02|35.47|33.07|35.38|32.98|0
1654795650000|2022-06-09 17:27:30|35.47|33.07|35.38|32.98|35.47|33.07|35.38|32.98|0
1654795660000|2022-06-09 17:27:40|35.42|33.02|35.51|33.11|35.51|33.11|35.42|33.02|0
1654795670000|2022-06-09 17:27:50|35.42|33.02|35.34|32.94|35.42|33.02|35.34|32.94|0
1654795680000|2022-06-09 17:28:00|35.38|32.98|35.38|32.98|35.42|33.02|35.34|32.94|0
1654795690000|2022-06-09 17:28:10|35.42|33.02|35.42|33.02|35.42|33.02|35.38|32.98|0
1654795700000|2022-06-09 17:28:20|35.38|32.98|35.38|32.98|35.38|32.98|35.38|32.98|0
1654795710000|2022-06-09 17:28:30|35.34|32.94|35.38|32.98|35.38|32.98|35.34|32.94|0
1654795720000|2022-06-09 17:28:40|35.34|32.94|35.34|32.94|35.34|32.94|35.3|32.9|0
1654795730000|2022-06-09 17:28:50|35.38|32.98|35.47|33.07|35.47|33.07|35.38|32.98|0
1654795740000|2022-06-09 17:29:00|35.42|33.02|35.42|33.02|35.47|33.07|35.42|33.02|0
1654795750000|2022-06-09 17:29:10|35.47|33.07|35.12|32.72|35.47|33.07|35.12|32.72|0
1654795760000|2022-06-09 17:29:20|35.21|32.81|35.17|32.77|35.3|32.9|35.12|32.72|0
1654795770000|2022-06-09 17:29:30|35.21|32.81|35.12|32.72|35.21|32.81|35.12|32.72|0
1654795780000|2022-06-09 17:29:40|35.17|32.77|35.21|32.81|35.21|32.81|35.17|32.77|0
1654795790000|2022-06-09 17:29:50|35.25|32.85|35.38|32.98|35.38|32.98|35.25|32.85|0
1654795800000|2022-06-09 17:30:00|35.17|32.77|34.95|32.55|35.17|32.77|34.95|32.55|0
1654795810000|2022-06-09 17:30:10|34.91|32.51|34.87|32.47|34.91|32.51|34.87|32.47|0
1654795820000|2022-06-09 17:30:20|34.83|32.43|34.74|32.34|34.83|32.43|34.74|32.34|0
1654795830000|2022-06-09 17:30:30|34.83|32.43|34.7|32.3|34.83|32.43|34.7|32.3|0
1654795840000|2022-06-09 17:30:40|34.76|32.36|34.76|32.36|34.76|32.36|34.76|32.36|0
1654795850000|2022-06-09 17:30:50|34.78|32.38|34.78|32.38|34.78|32.38|34.74|32.34|0
1654795860000|2022-06-09 17:31:00|34.7|32.3|34.83|32.43|34.87|32.47|34.7|32.3|0
1654795870000|2022-06-09 17:31:10|34.74|32.34|34.7|32.3|34.74|32.34|34.7|32.3|0
1654795880000|2022-06-09 17:31:20|34.74|32.34|34.61|32.21|34.74|32.34|34.61|32.21|0
1654795890000|2022-06-09 17:31:30|34.57|32.17|34.53|32.13|34.57|32.17|34.53|32.13|0
1654795900000|2022-06-09 17:31:40|34.49|32.09|34.49|32.09|34.53|32.13|34.49|32.09|0
1654795910000|2022-06-09 17:31:50|34.53|32.13|34.45|32.05|34.53|32.13|34.4|32|0
1654795920000|2022-06-09 17:32:00|34.4|32|34.36|31.96|34.42|32.02|34.36|31.96|0
1654795930000|2022-06-09 17:32:10|34.4|32|34.45|32.05|34.45|32.05|34.36|31.96|0
1654795940000|2022-06-09 17:32:20|34.4|32|34.49|32.09|34.49|32.09|34.4|32|0
1654795950000|2022-06-09 17:32:30|34.55|32.15|34.4|32|34.55|32.15|34.4|32|0
1654795960000|2022-06-09 17:32:40|34.36|31.96|34.4|32|34.4|32|34.32|31.92|0
1654795970000|2022-06-09 17:32:50|34.36|31.96|34.4|32|34.44|32.04|34.36|31.96|0
1654795980000|2022-06-09 17:33:00|34.36|31.96|34.28|31.88|34.4|32|34.28|31.88|0
1654795990000|2022-06-09 17:33:10|34.36|31.96|34.57|32.17|34.57|32.17|34.36|31.96|0
1654796000000|2022-06-09 17:33:20|34.55|32.15|34.7|32.3|34.7|32.3|34.55|32.15|0
1654796010000|2022-06-09 17:33:30|34.63|32.23|34.66|32.26|34.66|32.26|34.61|32.21|0
1654796020000|2022-06-09 17:33:40|34.7|32.3|34.66|32.26|34.7|32.3|34.61|32.21|0
1654796030000|2022-06-09 17:33:50|34.7|32.3|34.74|32.34|34.74|32.34|34.7|32.3|0
1654796040000|2022-06-09 17:34:00|34.7|32.3|34.74|32.34|34.74|32.34|34.66|32.26|0
1654796050000|2022-06-09 17:34:10|34.78|32.38|34.66|32.26|34.78|32.38|34.66|32.26|0
1654796060000|2022-06-09 17:34:20|34.7|32.3|34.66|32.26|34.7|32.3|34.61|32.21|0
1654796070000|2022-06-09 17:34:30|34.7|32.3|34.7|32.3|34.7|32.3|34.66|32.26|0
1654796080000|2022-06-09 17:34:40|34.74|32.34|34.78|32.38|34.78|32.38|34.74|32.34|0
1654796090000|2022-06-09 17:34:50|34.74|32.34|34.65|32.25|34.74|32.34|34.65|32.25|0
1654796100000|2022-06-09 17:35:00|34.61|32.21|34.46|32.06|34.61|32.21|34.46|32.06|0
1654796110000|2022-06-09 17:35:10|34.49|32.09|34.57|32.17|34.57|32.17|34.49|32.09|0
1654796120000|2022-06-09 17:35:20|34.53|32.13|34.4|32|34.53|32.13|34.4|32|0
1654796130000|2022-06-09 17:35:30|34.36|31.96|34.28|31.88|34.36|31.96|34.28|31.88|0
1654796140000|2022-06-09 17:35:40|34.15|31.75|34.11|31.71|34.19|31.79|34.11|31.71|0
1654796150000|2022-06-09 17:35:50|34.15|31.75|34.11|31.71|34.15|31.75|34.11|31.71|0
1654796160000|2022-06-09 17:36:00|34.07|31.67|34.03|31.63|34.11|31.71|34.03|31.63|0
1654796170000|2022-06-09 17:36:10|34.07|31.67|34.11|31.71|34.11|31.71|34.07|31.67|0
1654796180000|2022-06-09 17:36:20|34.19|31.79|34.23|31.83|34.23|31.83|34.19|31.79|0
1654796190000|2022-06-09 17:36:30|34.28|31.88|34.28|31.88|34.28|31.88|34.23|31.83|0
1654796200000|2022-06-09 17:36:40|34.36|31.96|34.32|31.92|34.36|31.96|34.28|31.88|0
1654796210000|2022-06-09 17:36:50|34.36|31.96|34.28|31.88|34.36|31.96|34.28|31.88|0
1654796220000|2022-06-09 17:37:00|34.23|31.83|34.11|31.71|34.23|31.83|34.11|31.71|0
1654796230000|2022-06-09 17:37:10|34.02|31.62|34.02|31.62|34.02|31.62|34.02|31.62|0
1654796240000|2022-06-09 17:37:20|33.98|31.58|34.07|31.67|34.07|31.67|33.94|31.54|0
1654796250000|2022-06-09 17:37:30|34.19|31.79|34.23|31.83|34.23|31.83|34.19|31.79|0
1654796260000|2022-06-09 17:37:40|34.19|31.79|34.32|31.92|34.32|31.92|34.19|31.79|0
1654796270000|2022-06-09 17:37:50|34.36|31.96|34.36|31.96|34.36|31.96|34.36|31.96|0
1654796280000|2022-06-09 17:38:00|34.4|32|34.53|32.13|34.57|32.17|34.4|32|0
1654796290000|2022-06-09 17:38:10|34.49|32.09|34.57|32.17|34.61|32.21|34.49|32.09|0
1654796300000|2022-06-09 17:38:20|34.61|32.21|34.57|32.17|34.61|32.21|34.57|32.17|0
1654796310000|2022-06-09 17:38:30|34.53|32.13|34.48|32.08|34.53|32.13|34.48|32.08|0
1654796320000|2022-06-09 17:38:40|34.44|32.04|34.44|32.04|34.44|32.04|34.44|32.04|0
1654796330000|2022-06-09 17:38:50|34.48|32.08|34.48|32.08|34.48|32.08|34.48|32.08|0
1654796340000|2022-06-09 17:39:00|34.53|32.13|34.61|32.21|34.61|32.21|34.53|32.13|0
1654796350000|2022-06-09 17:39:10|34.65|32.25|34.7|32.3|34.7|32.3|34.65|32.25|0
1654796360000|2022-06-09 17:39:20|34.72|32.32|34.74|32.34|34.78|32.38|34.72|32.32|0
1654796370000|2022-06-09 17:39:30|34.61|32.21|34.7|32.3|34.7|32.3|34.61|32.21|0
1654796380000|2022-06-09 17:39:40|34.61|32.21|34.57|32.17|34.61|32.21|34.53|32.13|0
1654796390000|2022-06-09 17:39:50|34.53|32.13|34.57|32.17|34.57|32.17|34.53|32.13|0
1654796400000|2022-06-09 17:40:00|34.53|32.13|34.36|31.96|34.53|32.13|34.36|31.96|0
1654796410000|2022-06-09 17:40:10|34.44|32.04|34.61|32.21|34.61|32.21|34.44|32.04|0
1654796420000|2022-06-09 17:40:20|34.57|32.17|34.48|32.08|34.61|32.21|34.48|32.08|0
1654796430000|2022-06-09 17:40:30|34.46|32.06|34.44|32.04|34.46|32.06|34.36|31.96|0
1654796440000|2022-06-09 17:40:40|34.48|32.08|34.46|32.06|34.53|32.13|34.44|32.04|0
1654796450000|2022-06-09 17:40:50|34.4|32|34.32|31.92|34.4|32|34.32|31.92|0
1654796460000|2022-06-09 17:41:00|34.19|31.79|34.15|31.75|34.19|31.79|34.15|31.75|0
1654796470000|2022-06-09 17:41:10|34.17|31.77|34.07|31.67|34.17|31.77|34.07|31.67|0
1654796480000|2022-06-09 17:41:20|33.98|31.58|34.15|31.75|34.15|31.75|33.98|31.58|0
1654796490000|2022-06-09 17:41:30|34.32|31.92|34.23|31.83|34.32|31.92|34.23|31.83|0
1654796500000|2022-06-09 17:41:40|34.32|31.92|34.19|31.79|34.36|31.96|34.19|31.79|0
1654796510000|2022-06-09 17:41:50|34.23|31.83|34.15|31.75|34.23|31.83|34.15|31.75|0
1654796520000|2022-06-09 17:42:00|34.23|31.83|34.32|31.92|34.32|31.92|34.19|31.79|0
1654796530000|2022-06-09 17:42:10|34.27|31.87|34.32|31.92|34.32|31.92|34.23|31.83|0
1654796540000|2022-06-09 17:42:20|34.36|31.96|34.25|31.85|34.36|31.96|34.25|31.85|0
1654796550000|2022-06-09 17:42:30|34.27|31.87|34.27|31.87|34.27|31.87|34.25|31.85|0
1654796560000|2022-06-09 17:42:40|34.29|31.89|34.27|31.87|34.29|31.89|34.27|31.87|0
1654796570000|2022-06-09 17:42:50|34.19|31.79|34.19|31.79|34.23|31.83|34.15|31.75|0
1654796580000|2022-06-09 17:43:00|34.13|31.73|34.06|31.66|34.13|31.73|34.02|31.62|0
1654796590000|2022-06-09 17:43:10|33.98|31.58|33.94|31.54|34.02|31.62|33.94|31.54|0
1654796600000|2022-06-09 17:43:20|33.98|31.58|33.94|31.54|33.98|31.58|33.94|31.54|0
1654796610000|2022-06-09 17:43:30|33.24|30.84|33.69|31.29|33.73|31.33|33.24|30.84|0
1654796620000|2022-06-09 17:43:40|33.73|31.33|33.85|31.45|33.85|31.45|33.73|31.33|0
1654796630000|2022-06-09 17:43:50|33.9|31.5|33.85|31.45|33.9|31.5|33.85|31.45|0
1654796640000|2022-06-09 17:44:00|33.81|31.41|33.73|31.33|33.81|31.41|33.73|31.33|0
1654796650000|2022-06-09 17:44:10|33.77|31.37|33.73|31.33|33.77|31.37|33.65|31.25|0
1654796660000|2022-06-09 17:44:20|33.99|31.59|34.26|31.86|34.3|31.9|33.99|31.59|0
1654796670000|2022-06-09 17:44:30|34.22|31.82|34.22|31.82|34.26|31.86|34.22|31.82|0
1654796680000|2022-06-09 17:44:40|35.02|32.62|34.04|31.64|35.06|32.66|34.04|31.64|0
1654796690000|2022-06-09 17:44:50|34|31.6|34.16|31.76|34.16|31.76|34|31.6|0
1654796700000|2022-06-09 17:45:00|34.06|31.66|34|31.6|34.06|31.66|34|31.6|0
1654796710000|2022-06-09 17:45:10|34.04|31.64|34.12|31.72|34.12|31.72|34|31.6|0
1654796720000|2022-06-09 17:45:20|34.08|31.68|34.25|31.85|34.29|31.89|34.08|31.68|0
1654796730000|2022-06-09 17:45:30|34.29|31.89|34.33|31.93|34.35|31.95|34.29|31.89|0
1654796740000|2022-06-09 17:45:40|34.37|31.97|34.33|31.93|34.37|31.97|34.29|31.89|0
1654796750000|2022-06-09 17:45:50|34.37|31.97|34.37|31.97|34.42|32.02|34.37|31.97|0
1654796760000|2022-06-09 17:46:00|34.42|32.02|34.54|32.14|34.54|32.14|34.42|32.02|0
1654796770000|2022-06-09 17:46:10|34.5|32.1|34.58|32.18|34.63|32.23|34.5|32.1|0
1654796780000|2022-06-09 17:46:20|34.63|32.23|34.71|32.31|34.71|32.31|34.63|32.23|0
1654796790000|2022-06-09 17:46:30|34.75|32.35|34.75|32.35|34.79|32.39|34.75|32.35|0
1654796800000|2022-06-09 17:46:40|34.67|32.27|34.67|32.27|34.67|32.27|34.67|32.27|0
1654796810000|2022-06-09 17:46:50|34.71|32.31|34.65|32.25|34.71|32.31|34.65|32.25|0
1654796820000|2022-06-09 17:47:00|34.62|32.22|34.71|32.31|34.71|32.31|34.62|32.22|0
1654796830000|2022-06-09 17:47:10|34.75|32.35|34.75|32.35|34.75|32.35|34.71|32.31|0
1654796840000|2022-06-09 17:47:20|34.79|32.39|34.75|32.35|34.79|32.39|34.75|32.35|0
1654796850000|2022-06-09 17:47:30|34.79|32.39|34.79|32.39|34.79|32.39|34.75|32.35|0
1654796860000|2022-06-09 17:47:40|34.75|32.35|34.88|32.48|34.88|32.48|34.75|32.35|0
1654796870000|2022-06-09 17:47:50|34.84|32.44|34.79|32.39|34.84|32.44|34.79|32.39|0
1654796880000|2022-06-09 17:48:00|34.62|32.22|34.71|32.31|34.71|32.31|34.62|32.22|0
1654796890000|2022-06-09 17:48:10|34.75|32.35|34.84|32.44|34.84|32.44|34.75|32.35|0
1654796900000|2022-06-09 17:48:20|34.79|32.39|34.75|32.35|34.79|32.39|34.75|32.35|0
1654796910000|2022-06-09 17:48:30|34.71|32.31|34.75|32.35|34.75|32.35|34.71|32.31|0
1654796920000|2022-06-09 17:48:40|34.71|32.31|34.77|32.37|34.79|32.39|34.71|32.31|0
1654796930000|2022-06-09 17:48:50|34.79|32.39|34.79|32.39|34.84|32.44|34.79|32.39|0
1654796940000|2022-06-09 17:49:00|34.71|32.31|34.58|32.18|34.71|32.31|34.58|32.18|0
1654796950000|2022-06-09 17:49:10|34.62|32.22|34.58|32.18|34.62|32.22|34.58|32.18|0
1654796960000|2022-06-09 17:49:20|34.62|32.22|34.67|32.27|34.71|32.31|34.62|32.22|0
1654796970000|2022-06-09 17:49:30|34.88|32.48|34.79|32.39|34.88|32.48|34.79|32.39|0
1654796980000|2022-06-09 17:49:40|34.75|32.35|34.75|32.35|34.75|32.35|34.71|32.31|0
1654796990000|2022-06-09 17:49:50|34.67|32.27|34.79|32.39|34.79|32.39|34.67|32.27|0
1654797000000|2022-06-09 17:50:00|34.84|32.44|34.84|32.44|34.84|32.44|34.79|32.39|0
1654797010000|2022-06-09 17:50:10|34.88|32.48|34.96|32.56|34.96|32.56|34.88|32.48|0
1654797020000|2022-06-09 17:50:20|35.05|32.65|35.05|32.65|35.05|32.65|35|32.6|0
1654797030000|2022-06-09 17:50:30|35|32.6|35.05|32.65|35.05|32.65|35|32.6|0
1654797040000|2022-06-09 17:50:40|35|32.6|35.09|32.69|35.09|32.69|35|32.6|0
1654797050000|2022-06-09 17:50:50|35.05|32.65|34.83|32.43|35.05|32.65|34.83|32.43|0
1654797060000|2022-06-09 17:51:00|34.96|32.56|34.92|32.52|35|32.6|34.92|32.52|0
1654797070000|2022-06-09 17:51:10|34.96|32.56|34.92|32.52|34.96|32.56|34.92|32.52|0
1654797080000|2022-06-09 17:51:20|34.96|32.56|35.05|32.65|35.05|32.65|34.96|32.56|0
1654797090000|2022-06-09 17:51:30|35.13|32.73|35.13|32.73|35.13|32.73|35.13|32.73|0
1654797100000|2022-06-09 17:51:40|35.22|32.82|35.09|32.69|35.22|32.82|35.09|32.69|0
1654797110000|2022-06-09 17:51:50|35.13|32.73|35.17|32.77|35.17|32.77|35.13|32.73|0
1654797120000|2022-06-09 17:52:00|35.11|32.71|35.17|32.77|35.17|32.77|35.11|32.71|0
1654797130000|2022-06-09 17:52:10|35.13|32.73|34.96|32.56|35.13|32.73|34.96|32.56|0
1654797140000|2022-06-09 17:52:20|34.94|32.54|34.96|32.56|34.96|32.56|34.94|32.54|0
1654797150000|2022-06-09 17:52:30|35|32.6|35|32.6|35|32.6|35|32.6|0
1654797160000|2022-06-09 17:52:40|34.96|32.56|34.96|32.56|34.96|32.56|34.96|32.56|0
1654797170000|2022-06-09 17:52:50|35|32.6|34.96|32.56|35|32.6|34.94|32.54|0
1654797180000|2022-06-09 17:53:00|34.88|32.48|35.05|32.65|35.05|32.65|34.88|32.48|0
1654797190000|2022-06-09 17:53:10|35.09|32.69|35.13|32.73|35.13|32.73|35.09|32.69|0
1654797200000|2022-06-09 17:53:20|35.17|32.77|35.17|32.77|35.17|32.77|35.13|32.73|0
1654797210000|2022-06-09 17:53:30|35.13|32.73|35.09|32.69|35.13|32.73|35.09|32.69|0
1654797220000|2022-06-09 17:53:40|35.13|32.73|35.09|32.69|35.17|32.77|35.09|32.69|0
1654797230000|2022-06-09 17:53:50|35.05|32.65|34.96|32.56|35.09|32.69|34.96|32.56|0
1654797240000|2022-06-09 17:54:00|35|32.6|34.96|32.56|35|32.6|34.96|32.56|0
1654797250000|2022-06-09 17:54:10|35|32.6|35.09|32.69|35.09|32.69|35|32.6|0
1654797260000|2022-06-09 17:54:20|35.05|32.65|34.96|32.56|35.05|32.65|34.96|32.56|0
1654797270000|2022-06-09 17:54:30|35|32.6|35.05|32.65|35.09|32.69|34.96|32.56|0
1654797280000|2022-06-09 17:54:40|35|32.6|34.96|32.56|35|32.6|34.92|32.52|0
1654797290000|2022-06-09 17:54:50|34.92|32.52|34.92|32.52|34.92|32.52|34.88|32.48|0
1654797300000|2022-06-09 17:55:00|34.88|32.48|34.92|32.52|34.92|32.52|34.88|32.48|0
1654797310000|2022-06-09 17:55:10|34.98|32.58|35|32.6|35|32.6|34.96|32.56|0
1654797320000|2022-06-09 17:55:20|34.92|32.52|34.92|32.52|34.92|32.52|34.88|32.48|0
1654797330000|2022-06-09 17:55:30|34.88|32.48|34.88|32.48|34.92|32.52|34.88|32.48|0
1654797340000|2022-06-09 17:55:40|34.92|32.52|34.88|32.48|34.92|32.52|34.88|32.48|0
1654797350000|2022-06-09 17:55:50|34.92|32.52|34.92|32.52|34.92|32.52|34.92|32.52|0
1654797360000|2022-06-09 17:56:00|34.96|32.56|34.96|32.56|35|32.6|34.94|32.54|0
1654797370000|2022-06-09 17:56:10|35|32.6|34.92|32.52|35|32.6|34.92|32.52|0
1654797380000|2022-06-09 17:56:20|34.88|32.48|34.96|32.56|35|32.6|34.88|32.48|0
1654797390000|2022-06-09 17:56:30|35|32.6|35.04|32.64|35.04|32.64|35|32.6|0
1654797400000|2022-06-09 17:56:40|35|32.6|35|32.6|35|32.6|35|32.6|0
1654797410000|2022-06-09 17:56:50|35.04|32.64|35.13|32.73|35.13|32.73|35.04|32.64|0
1654797420000|2022-06-09 17:57:00|35.09|32.69|35.26|32.86|35.26|32.86|35.09|32.69|0
1654797430000|2022-06-09 17:57:10|35.3|32.9|35.26|32.86|35.3|32.9|35.26|32.86|0
1654797440000|2022-06-09 17:57:20|35.22|32.82|35.22|32.82|35.26|32.86|35.22|32.82|0
1654797450000|2022-06-09 17:57:30|35.26|32.86|35.22|32.82|35.26|32.86|35.22|32.82|0
1654797460000|2022-06-09 17:57:40|35.34|32.94|35.34|32.94|35.34|32.94|35.34|32.94|0
1654797470000|2022-06-09 17:57:50|35.3|32.9|35.34|32.94|35.34|32.94|35.3|32.9|0
1654797480000|2022-06-09 17:58:00|35.3|32.9|35.39|32.99|35.39|32.99|35.3|32.9|0
1654797490000|2022-06-09 17:58:10|35.34|32.94|35.43|33.03|35.43|33.03|35.34|32.94|0
1654797500000|2022-06-09 17:58:20|35.47|33.07|36.39|33.99|36.39|33.99|35.43|33.03|0
1654797510000|2022-06-09 17:58:30|36.34|33.94|36.34|33.94|36.39|33.99|36.34|33.94|0
1654797520000|2022-06-09 17:58:40|36.39|33.99|36.39|33.99|36.39|33.99|36.39|33.99|0
1654797530000|2022-06-09 17:58:50|36.43|34.03|36.3|33.9|36.43|34.03|36.3|33.9|0
1654797540000|2022-06-09 17:59:00|36.34|33.94|36.26|33.86|36.34|33.94|36.26|33.86|0
1654797550000|2022-06-09 17:59:10|36.3|33.9|36.45|34.05|36.45|34.05|36.3|33.9|0
1654797560000|2022-06-09 17:59:20|36.52|34.12|36.56|34.16|36.56|34.16|36.52|34.12|0
1654797570000|2022-06-09 17:59:30|36.52|34.12|36.52|34.12|36.52|34.12|36.47|34.07|0
1654797580000|2022-06-09 17:59:40|36.56|34.16|36.69|34.29|36.69|34.29|36.56|34.16|0
1654797590000|2022-06-09 17:59:50|36.78|34.38|36.78|34.38|36.82|34.42|36.78|34.38|0
1654797600000|2022-06-09 18:00:00|36.69|34.29|36.69|34.29|36.69|34.29|36.61|34.21|0
1654797610000|2022-06-09 18:00:10|36.74|34.34|36.69|34.29|36.74|34.34|36.69|34.29|0
1654797620000|2022-06-09 18:00:20|36.56|34.16|36.52|34.12|36.56|34.16|36.52|34.12|0
1654797630000|2022-06-09 18:00:30|36.47|34.07|36.39|33.99|36.47|34.07|36.39|33.99|0
1654797640000|2022-06-09 18:00:40|36.26|33.86|36.26|33.86|36.3|33.9|36.26|33.86|0
1654797650000|2022-06-09 18:00:50|36.21|33.81|36.17|33.77|36.26|33.86|36.17|33.77|0
1654797660000|2022-06-09 18:01:00|36.13|33.73|36.08|33.68|36.13|33.73|36.08|33.68|0
1654797670000|2022-06-09 18:01:10|36.17|33.77|36.17|33.77|36.17|33.77|36.17|33.77|0
1654797680000|2022-06-09 18:01:20|36.21|33.81|36.21|33.81|36.21|33.81|36.17|33.77|0
1654797690000|2022-06-09 18:01:30|36.17|33.77|36.3|33.9|36.3|33.9|36.17|33.77|0
1654797700000|2022-06-09 18:01:40|36.26|33.86|36.17|33.77|36.26|33.86|36.17|33.77|0
1654797710000|2022-06-09 18:01:50|36.13|33.73|36.21|33.81|36.21|33.81|36.13|33.73|0
1654797720000|2022-06-09 18:02:00|36.26|33.86|36.3|33.9|36.34|33.94|36.26|33.86|0
1654797730000|2022-06-09 18:02:10|36.34|33.94|36.32|33.92|36.47|34.07|36.32|33.92|0
1654797740000|2022-06-09 18:02:20|36.3|33.9|36.34|33.94|36.34|33.94|36.3|33.9|0
1654797750000|2022-06-09 18:02:30|36.39|33.99|36.39|33.99|36.39|33.99|36.34|33.94|0
1654797760000|2022-06-09 18:02:40|36.34|33.94|36.3|33.9|36.34|33.94|36.26|33.86|0
1654797770000|2022-06-09 18:02:50|36.34|33.94|36.3|33.9|36.34|33.94|36.3|33.9|0
1654797780000|2022-06-09 18:03:00|36.26|33.86|36.21|33.81|36.26|33.86|36.21|33.81|0
1654797790000|2022-06-09 18:03:10|36.04|33.64|35.95|33.55|36.04|33.64|35.95|33.55|0
1654797800000|2022-06-09 18:03:20|35.91|33.51|35.95|33.55|35.95|33.55|35.87|33.47|0
1654797810000|2022-06-09 18:03:30|35.91|33.51|35.91|33.51|35.95|33.55|35.91|33.51|0
1654797820000|2022-06-09 18:03:40|35.87|33.47|35.61|33.21|35.87|33.47|35.61|33.21|0
1654797830000|2022-06-09 18:03:50|35.78|33.38|35.65|33.25|35.78|33.38|35.65|33.25|0
1654797840000|2022-06-09 18:04:00|35.61|33.21|35.44|33.04|35.61|33.21|35.44|33.04|0
1654797850000|2022-06-09 18:04:10|35.39|32.99|35.56|33.16|35.56|33.16|35.39|32.99|0
1654797860000|2022-06-09 18:04:20|35.52|33.12|35.56|33.16|35.56|33.16|35.52|33.12|0
1654797870000|2022-06-09 18:04:30|35.52|33.12|35.39|32.99|35.52|33.12|35.39|32.99|0
1654797880000|2022-06-09 18:04:40|35.35|32.95|35.44|33.04|35.48|33.08|35.35|32.95|0
1654797890000|2022-06-09 18:04:50|35.48|33.08|35.56|33.16|35.56|33.16|35.48|33.08|0
1654797900000|2022-06-09 18:05:00|35.52|33.12|35.48|33.08|35.61|33.21|35.48|33.08|0
1654797910000|2022-06-09 18:05:10|35.5|33.1|35.39|32.99|35.52|33.12|35.39|32.99|0
1654797920000|2022-06-09 18:05:20|35.35|32.95|35.35|32.95|35.35|32.95|35.31|32.91|0
1654797930000|2022-06-09 18:05:30|35.31|32.91|35.44|33.04|35.44|33.04|35.31|32.91|0
1654797940000|2022-06-09 18:05:40|35.48|33.08|35.31|32.91|35.48|33.08|35.31|32.91|0
1654797950000|2022-06-09 18:05:50|35.27|32.87|35.18|32.78|35.27|32.87|35.18|32.78|0
1654797960000|2022-06-09 18:06:00|35.22|32.82|35.31|32.91|35.35|32.95|35.22|32.82|0
1654797970000|2022-06-09 18:06:10|35.27|32.87|35.44|33.04|35.44|33.04|35.27|32.87|0
1654797980000|2022-06-09 18:06:20|35.48|33.08|35.74|33.34|35.74|33.34|35.48|33.08|0
1654797990000|2022-06-09 18:06:30|35.69|33.29|35.69|33.29|35.69|33.29|35.69|33.29|0
1654798000000|2022-06-09 18:06:40|35.74|33.34|35.95|33.55|35.95|33.55|35.74|33.34|0
1654798010000|2022-06-09 18:06:50|35.91|33.51|35.91|33.51|35.91|33.51|35.8|33.4|0
1654798020000|2022-06-09 18:07:00|35.99|33.59|35.99|33.59|35.99|33.59|35.95|33.55|0
1654798030000|2022-06-09 18:07:10|35.95|33.55|35.82|33.42|35.95|33.55|35.82|33.42|0
1654798040000|2022-06-09 18:07:20|35.78|33.38|35.82|33.42|35.82|33.42|35.78|33.38|0
1654798050000|2022-06-09 18:07:30|35.78|33.38|35.82|33.42|35.82|33.42|35.78|33.38|0
1654798060000|2022-06-09 18:07:40|35.78|33.38|35.82|33.42|35.86|33.46|35.78|33.38|0
1654798070000|2022-06-09 18:07:50|35.78|33.38|35.78|33.38|35.82|33.42|35.78|33.38|0
1654798080000|2022-06-09 18:08:00|35.82|33.42|35.86|33.46|35.86|33.46|35.82|33.42|0
1654798090000|2022-06-09 18:08:10|35.82|33.42|35.86|33.46|35.86|33.46|35.78|33.38|0
1654798100000|2022-06-09 18:08:20|35.95|33.55|35.86|33.46|35.95|33.55|35.86|33.46|0
1654798110000|2022-06-09 18:08:30|35.82|33.42|35.78|33.38|35.82|33.42|35.78|33.38|0
1654798120000|2022-06-09 18:08:40|35.82|33.42|35.78|33.38|35.82|33.42|35.78|33.38|0
1654798130000|2022-06-09 18:08:50|35.73|33.33|35.78|33.38|35.78|33.38|35.73|33.33|0
1654798140000|2022-06-09 18:09:00|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1654798150000|2022-06-09 18:09:10|35.69|33.29|35.61|33.21|35.69|33.29|35.61|33.21|0
1654798160000|2022-06-09 18:09:20|35.65|33.25|35.61|33.21|35.71|33.31|35.61|33.21|0
1654798170000|2022-06-09 18:09:30|35.65|33.25|35.65|33.25|35.65|33.25|35.61|33.21|0
1654798180000|2022-06-09 18:09:40|35.61|33.21|35.65|33.25|35.69|33.29|35.61|33.21|0
1654798190000|2022-06-09 18:09:50|35.56|33.16|35.61|33.21|35.61|33.21|35.56|33.16|0
1654798200000|2022-06-09 18:10:00|35.65|33.25|35.61|33.21|35.65|33.25|35.61|33.21|0
1654798210000|2022-06-09 18:10:10|35.69|33.29|35.56|33.16|35.69|33.29|35.56|33.16|0
1654798220000|2022-06-09 18:10:20|35.52|33.12|35.52|33.12|35.52|33.12|35.43|33.03|0
1654798230000|2022-06-09 18:10:30|35.48|33.08|35.35|32.95|35.48|33.08|35.31|32.91|0
1654798240000|2022-06-09 18:10:40|35.39|32.99|35.35|32.95|35.43|33.03|35.35|32.95|0
1654798250000|2022-06-09 18:10:50|35.37|32.97|35.31|32.91|35.37|32.97|35.31|32.91|0
1654798260000|2022-06-09 18:11:00|35.35|32.95|35.35|32.95|35.35|32.95|35.35|32.95|0
1654798270000|2022-06-09 18:11:10|35.39|32.99|35.43|33.03|35.43|33.03|35.39|32.99|0
1654798280000|2022-06-09 18:11:20|35.48|33.08|35.52|33.12|35.52|33.12|35.48|33.08|0
1654798290000|2022-06-09 18:11:30|35.48|33.08|35.39|32.99|35.48|33.08|35.35|32.95|0
1654798300000|2022-06-09 18:11:40|35.43|33.03|35.35|32.95|35.43|33.03|35.35|32.95|0
1654798310000|2022-06-09 18:11:50|35.31|32.91|35.22|32.82|35.31|32.91|35.22|32.82|0
1654798320000|2022-06-09 18:12:00|35.18|32.78|35.22|32.82|35.22|32.82|35.14|32.74|0
1654798330000|2022-06-09 18:12:10|35.14|32.74|35.05|32.65|35.14|32.74|35.05|32.65|0
1654798340000|2022-06-09 18:12:20|35.01|32.61|34.97|32.57|35.01|32.61|34.97|32.57|0
1654798350000|2022-06-09 18:12:30|34.92|32.52|34.88|32.48|34.92|32.52|34.84|32.44|0
1654798360000|2022-06-09 18:12:40|34.84|32.44|34.97|32.57|34.97|32.57|34.84|32.44|0
1654798370000|2022-06-09 18:12:50|34.92|32.52|34.92|32.52|34.92|32.52|34.88|32.48|0
1654798380000|2022-06-09 18:13:00|34.88|32.48|35.26|32.86|35.26|32.86|34.88|32.48|0
1654798390000|2022-06-09 18:13:10|35.43|33.03|35.28|32.88|35.43|33.03|35.28|32.88|0
1654798400000|2022-06-09 18:13:20|35.22|32.82|35.35|32.95|35.35|32.95|35.22|32.82|0
1654798410000|2022-06-09 18:13:30|35.43|33.03|35.48|33.08|35.48|33.08|35.43|33.03|0
1654798420000|2022-06-09 18:13:40|35.52|33.12|35.6|33.2|35.6|33.2|35.52|33.12|0
1654798430000|2022-06-09 18:13:50|35.65|33.25|35.82|33.42|35.82|33.42|35.65|33.25|0
1654798440000|2022-06-09 18:14:00|35.78|33.38|35.56|33.16|35.78|33.38|35.56|33.16|0
1654798450000|2022-06-09 18:14:10|35.6|33.2|35.65|33.25|35.69|33.29|35.6|33.2|0
1654798460000|2022-06-09 18:14:20|35.6|33.2|35.69|33.29|35.73|33.33|35.6|33.2|0
1654798470000|2022-06-09 18:14:30|35.65|33.25|35.69|33.29|35.69|33.29|35.65|33.25|0
1654798480000|2022-06-09 18:14:40|35.65|33.25|35.65|33.25|35.69|33.29|35.65|33.25|0
1654798490000|2022-06-09 18:14:50|35.73|33.33|35.73|33.33|35.78|33.38|35.73|33.33|0
1654798500000|2022-06-09 18:15:00|35.69|33.29|35.48|33.08|35.69|33.29|35.48|33.08|0
1654798510000|2022-06-09 18:15:10|35.52|33.12|35.5|33.1|35.52|33.12|35.48|33.08|0
1654798520000|2022-06-09 18:15:20|35.56|33.16|35.69|33.29|35.69|33.29|35.52|33.12|0
1654798530000|2022-06-09 18:15:30|35.73|33.33|35.73|33.33|35.73|33.33|35.73|33.33|0
1654798540000|2022-06-09 18:15:40|35.78|33.38|35.9|33.5|35.9|33.5|35.78|33.38|0
1654798550000|2022-06-09 18:15:50|35.86|33.46|35.69|33.29|35.86|33.46|35.69|33.29|0
1654798560000|2022-06-09 18:16:00|35.78|33.38|35.78|33.38|35.78|33.38|35.78|33.38|0
1654798570000|2022-06-09 18:16:10|35.73|33.33|35.73|33.33|35.73|33.33|35.69|33.29|0
1654798580000|2022-06-09 18:16:20|35.75|33.35|35.73|33.33|35.78|33.38|35.69|33.29|0
1654798590000|2022-06-09 18:16:30|35.69|33.29|35.71|33.31|35.71|33.31|35.67|33.27|0
1654798600000|2022-06-09 18:16:40|35.78|33.38|35.73|33.33|35.78|33.38|35.69|33.29|0
1654798610000|2022-06-09 18:16:50|35.69|33.29|35.69|33.29|35.69|33.29|35.69|33.29|0
1654798620000|2022-06-09 18:17:00|35.6|33.2|35.6|33.2|35.6|33.2|35.43|33.03|0
1654798630000|2022-06-09 18:17:10|35.56|33.16|35.43|33.03|35.56|33.16|35.43|33.03|0
1654798640000|2022-06-09 18:17:20|35.35|32.95|35.35|32.95|35.35|32.95|35.3|32.9|0
1654798650000|2022-06-09 18:17:30|35.3|32.9|35.35|32.95|35.35|32.95|35.3|32.9|0
1654798660000|2022-06-09 18:17:40|35.43|33.03|35.39|32.99|35.43|33.03|35.39|32.99|0
1654798670000|2022-06-09 18:17:50|35.43|33.03|35.43|33.03|35.43|33.03|35.35|32.95|0
1654798680000|2022-06-09 18:18:00|35.52|33.12|35.52|33.12|35.56|33.16|35.52|33.12|0
1654798690000|2022-06-09 18:18:10|35.54|33.14|35.6|33.2|35.6|33.2|35.52|33.12|0
1654798700000|2022-06-09 18:18:20|35.56|33.16|35.6|33.2|35.6|33.2|35.56|33.16|0
1654798710000|2022-06-09 18:18:30|35.52|33.12|35.43|33.03|35.56|33.16|35.43|33.03|0
1654798720000|2022-06-09 18:18:40|35.56|33.16|35.52|33.12|35.56|33.16|35.52|33.12|0
1654798730000|2022-06-09 18:18:50|35.47|33.07|35.39|32.99|35.47|33.07|35.39|32.99|0
1654798740000|2022-06-09 18:19:00|35.43|33.03|35.35|32.95|35.43|33.03|35.3|32.9|0
1654798750000|2022-06-09 18:19:10|35.26|32.86|35.22|32.82|35.26|32.86|35.22|32.82|0
1654798760000|2022-06-09 18:19:20|35.3|32.9|35.3|32.9|35.3|32.9|35.26|32.86|0
1654798770000|2022-06-09 18:19:30|35.47|33.07|35.47|33.07|35.47|33.07|35.43|33.03|0
1654798780000|2022-06-09 18:19:40|35.43|33.03|35.39|32.99|35.43|33.03|35.39|32.99|0
1654798790000|2022-06-09 18:19:50|35.35|32.95|35.43|33.03|35.43|33.03|35.35|32.95|0
1654798800000|2022-06-09 18:20:00|35.47|33.07|35.56|33.16|35.6|33.2|35.47|33.07|0
1654798810000|2022-06-09 18:20:10|35.62|33.22|35.56|33.16|35.62|33.22|35.47|33.07|0
1654798820000|2022-06-09 18:20:20|35.52|33.12|35.39|32.99|35.52|33.12|35.39|32.99|0
1654798830000|2022-06-09 18:20:30|35.41|33.01|35.56|33.16|35.56|33.16|35.41|33.01|0
1654798840000|2022-06-09 18:20:40|35.6|33.2|35.56|33.16|35.6|33.2|35.56|33.16|0
1654798850000|2022-06-09 18:20:50|35.6|33.2|35.6|33.2|35.69|33.29|35.6|33.2|0
1654798860000|2022-06-09 18:21:00|35.69|33.29|35.82|33.42|35.82|33.42|35.69|33.29|0
1654798870000|2022-06-09 18:21:10|35.69|33.29|35.56|33.16|35.69|33.29|35.56|33.16|0
1654798880000|2022-06-09 18:21:20|35.52|33.12|35.64|33.24|35.64|33.24|35.52|33.12|0
1654798890000|2022-06-09 18:21:30|35.6|33.2|35.56|33.16|35.6|33.2|35.56|33.16|0
1654798900000|2022-06-09 18:21:40|35.43|33.03|35.39|32.99|35.43|33.03|35.39|32.99|0
1654798910000|2022-06-09 18:21:50|35.35|32.95|35.3|32.9|35.35|32.95|35.3|32.9|0
1654798920000|2022-06-09 18:22:00|35.26|32.86|35.3|32.9|35.3|32.9|35.26|32.86|0
1654798930000|2022-06-09 18:22:10|35.35|32.95|35.3|32.9|35.35|32.95|35.3|32.9|0
1654798940000|2022-06-09 18:22:20|35.26|32.86|35.09|32.69|35.26|32.86|35.09|32.69|0
1654798950000|2022-06-09 18:22:30|35.18|32.78|35.18|32.78|35.18|32.78|35.13|32.73|0
1654798960000|2022-06-09 18:22:40|35.26|32.86|35.09|32.69|35.26|32.86|35.09|32.69|0
1654798970000|2022-06-09 18:22:50|35.01|32.61|34.84|32.44|35.01|32.61|34.84|32.44|0
1654798980000|2022-06-09 18:23:00|34.75|32.35|34.58|32.18|34.75|32.35|34.58|32.18|0
1654798990000|2022-06-09 18:23:10|34.54|32.14|34.67|32.27|34.67|32.27|34.54|32.14|0
1654799000000|2022-06-09 18:23:20|34.63|32.23|34.71|32.31|34.71|32.31|34.63|32.23|0
1654799010000|2022-06-09 18:23:30|34.75|32.35|34.75|32.35|34.84|32.44|34.75|32.35|0
1654799020000|2022-06-09 18:23:40|34.69|32.29|34.73|32.33|34.73|32.33|34.69|32.29|0
1654799030000|2022-06-09 18:23:50|34.67|32.27|34.67|32.27|34.67|32.27|34.63|32.23|0
1654799040000|2022-06-09 18:24:00|34.58|32.18|34.67|32.27|34.67|32.27|34.58|32.18|0
1654799050000|2022-06-09 18:24:10|34.63|32.23|34.58|32.18|34.63|32.23|34.58|32.18|0
1654799060000|2022-06-09 18:24:20|34.54|32.14|34.38|31.98|34.58|32.18|34.38|31.98|0
1654799070000|2022-06-09 18:24:30|34.42|32.02|34.29|31.89|34.42|32.02|34.29|31.89|0
1654799080000|2022-06-09 18:24:40|34.38|31.98|34.42|32.02|34.5|32.1|34.38|31.98|0
1654799090000|2022-06-09 18:24:50|34.38|31.98|34.42|32.02|34.42|32.02|34.33|31.93|0
1654799100000|2022-06-09 18:25:00|34.46|32.06|34.21|31.81|34.46|32.06|34.21|31.81|0
1654799110000|2022-06-09 18:25:10|34.25|31.85|34.21|31.81|34.29|31.89|34.21|31.81|0
1654799120000|2022-06-09 18:25:20|34.17|31.77|34.25|31.85|34.25|31.85|34.17|31.77|0
1654799130000|2022-06-09 18:25:30|34.21|31.81|34.46|32.06|34.46|32.06|34.21|31.81|0
1654799140000|2022-06-09 18:25:40|34.42|32.02|34.58|32.18|34.58|32.18|34.42|32.02|0
1654799150000|2022-06-09 18:25:50|34.54|32.14|34.58|32.18|34.58|32.18|34.54|32.14|0
1654799160000|2022-06-09 18:26:00|34.67|32.27|34.84|32.44|34.84|32.44|34.67|32.27|0
1654799170000|2022-06-09 18:26:10|34.75|32.35|34.67|32.27|34.75|32.35|34.67|32.27|0
1654799180000|2022-06-09 18:26:20|34.79|32.39|34.96|32.56|34.96|32.56|34.79|32.39|0
1654799190000|2022-06-09 18:26:30|34.92|32.52|35|32.6|35|32.6|34.92|32.52|0
1654799200000|2022-06-09 18:26:40|34.96|32.56|34.92|32.52|34.96|32.56|34.92|32.52|0
1654799210000|2022-06-09 18:26:50|35|32.6|34.79|32.39|35|32.6|34.79|32.39|0
1654799220000|2022-06-09 18:27:00|34.75|32.35|34.73|32.33|34.79|32.39|34.73|32.33|0
1654799230000|2022-06-09 18:27:10|34.75|32.35|34.84|32.44|34.84|32.44|34.75|32.35|0
1654799240000|2022-06-09 18:27:20|34.79|32.39|34.88|32.48|34.92|32.52|34.79|32.39|0
1654799250000|2022-06-09 18:27:30|34.84|32.44|34.92|32.52|34.92|32.52|34.84|32.44|0
1654799260000|2022-06-09 18:27:40|35|32.6|34.96|32.56|35|32.6|34.92|32.52|0
1654799270000|2022-06-09 18:27:50|35.13|32.73|35.05|32.65|35.17|32.77|35.05|32.65|0
1654799280000|2022-06-09 18:28:00|35.26|32.86|35.22|32.82|35.26|32.86|35.17|32.77|0
1654799290000|2022-06-09 18:28:10|35.26|32.86|35.26|32.86|35.3|32.9|35.26|32.86|0
1654799300000|2022-06-09 18:28:20|35.19|32.79|35.19|32.79|35.22|32.82|35.17|32.77|0
1654799310000|2022-06-09 18:28:30|35.17|32.77|35.3|32.9|35.3|32.9|35.17|32.77|0
1654799320000|2022-06-09 18:28:40|35.17|32.77|35.13|32.73|35.17|32.77|35.05|32.65|0
1654799330000|2022-06-09 18:28:50|35.22|32.82|35.13|32.73|35.22|32.82|35.13|32.73|0
1654799340000|2022-06-09 18:29:00|35.17|32.77|35.22|32.82|35.24|32.84|35.17|32.77|0
1654799350000|2022-06-09 18:29:10|35.26|32.86|35.28|32.88|35.3|32.9|35.26|32.86|0
1654799360000|2022-06-09 18:29:20|35.22|32.82|35.13|32.73|35.22|32.82|35.13|32.73|0
1654799370000|2022-06-09 18:29:30|35.05|32.65|35.09|32.69|35.09|32.69|35.05|32.65|0
1654799380000|2022-06-09 18:29:40|35|32.6|35.13|32.73|35.13|32.73|35|32.6|0
1654799390000|2022-06-09 18:29:50|35.09|32.69|35|32.6|35.09|32.69|35|32.6|0
1654799400000|2022-06-09 18:30:00|34.96|32.56|34.83|32.43|34.96|32.56|34.83|32.43|0
1654799410000|2022-06-09 18:30:10|34.75|32.35|34.71|32.31|34.75|32.35|34.71|32.31|0
1654799420000|2022-06-09 18:30:20|34.67|32.27|34.71|32.31|34.71|32.31|34.67|32.27|0
1654799430000|2022-06-09 18:30:30|34.62|32.22|34.52|32.12|34.62|32.22|34.5|32.1|0
1654799440000|2022-06-09 18:30:40|34.58|32.18|34.54|32.14|34.58|32.18|34.54|32.14|0
1654799450000|2022-06-09 18:30:50|34.62|32.22|34.67|32.27|34.71|32.31|34.62|32.22|0
1654799460000|2022-06-09 18:31:00|34.71|32.31|34.67|32.27|34.71|32.31|34.67|32.27|0
1654799470000|2022-06-09 18:31:10|34.62|32.22|34.62|32.22|34.67|32.27|34.62|32.22|0
1654799480000|2022-06-09 18:31:20|34.54|32.14|34.71|32.31|34.71|32.31|34.54|32.14|0
1654799490000|2022-06-09 18:31:30|34.67|32.27|34.46|32.06|34.67|32.27|34.46|32.06|0
1654799500000|2022-06-09 18:31:40|34.41|32.01|34.46|32.06|34.5|32.1|34.41|32.01|0
1654799510000|2022-06-09 18:31:50|34.41|32.01|34.37|31.97|34.41|32.01|34.37|31.97|0
1654799520000|2022-06-09 18:32:00|34.33|31.93|34.29|31.89|34.37|31.97|34.29|31.89|0
1654799530000|2022-06-09 18:32:10|34.25|31.85|34.21|31.81|34.25|31.85|34.21|31.81|0
1654799540000|2022-06-09 18:32:20|34.19|31.79|34.21|31.81|34.21|31.81|34.19|31.79|0
1654799550000|2022-06-09 18:32:30|34.25|31.85|34.25|31.85|34.25|31.85|34.25|31.85|0
1654799560000|2022-06-09 18:32:40|34.21|31.81|34.17|31.77|34.25|31.85|34.17|31.77|0
1654799570000|2022-06-09 18:32:50|34.12|31.72|34|31.6|34.17|31.77|34|31.6|0
1654799580000|2022-06-09 18:33:00|34.04|31.64|34.16|31.76|34.16|31.76|34|31.6|0
1654799590000|2022-06-09 18:33:10|34.21|31.81|34.08|31.68|34.21|31.81|34.08|31.68|0
1654799600000|2022-06-09 18:33:20|34.12|31.72|34.21|31.81|34.21|31.81|34.12|31.72|0
1654799610000|2022-06-09 18:33:30|34.16|31.76|34.04|31.64|34.16|31.76|34|31.6|0
1654799620000|2022-06-09 18:33:40|34|31.6|34.04|31.64|34.06|31.66|34|31.6|0
1654799630000|2022-06-09 18:33:50|34|31.6|34.04|31.64|34.04|31.64|34|31.6|0
1654799640000|2022-06-09 18:34:00|34|31.6|33.88|31.48|34|31.6|33.88|31.48|0
1654799650000|2022-06-09 18:34:10|33.83|31.43|33.88|31.48|33.88|31.48|33.79|31.39|0
1654799660000|2022-06-09 18:34:20|33.83|31.43|33.88|31.48|33.88|31.48|33.83|31.43|0
1654799670000|2022-06-09 18:34:30|33.83|31.43|33.88|31.48|33.92|31.52|33.83|31.43|0
1654799680000|2022-06-09 18:34:40|33.83|31.43|33.79|31.39|33.83|31.43|33.79|31.39|0
1654799690000|2022-06-09 18:34:50|33.88|31.48|33.92|31.52|33.92|31.52|33.88|31.48|0
1654799700000|2022-06-09 18:35:00|33.88|31.48|33.79|31.39|33.88|31.48|33.75|31.35|0
1654799710000|2022-06-09 18:35:10|33.75|31.35|33.75|31.35|33.79|31.39|33.75|31.35|0
1654799720000|2022-06-09 18:35:20|33.83|31.43|33.87|31.47|33.92|31.52|33.83|31.43|0
1654799730000|2022-06-09 18:35:30|34|31.6|34|31.6|34.12|31.72|34|31.6|0
1654799740000|2022-06-09 18:35:40|33.96|31.56|34|31.6|34|31.6|33.96|31.56|0
1654799750000|2022-06-09 18:35:50|34.04|31.64|33.92|31.52|34.04|31.64|33.87|31.47|0
1654799760000|2022-06-09 18:36:00|33.87|31.47|33.96|31.56|33.96|31.56|33.87|31.47|0
1654799770000|2022-06-09 18:36:10|34|31.6|33.92|31.52|34|31.6|33.92|31.52|0
1654799780000|2022-06-09 18:36:20|34|31.6|33.92|31.52|34|31.6|33.92|31.52|0
1654799790000|2022-06-09 18:36:30|33.87|31.47|33.87|31.47|33.87|31.47|33.87|31.47|0
1654799800000|2022-06-09 18:36:40|33.96|31.56|33.87|31.47|33.96|31.56|33.87|31.47|0
1654799810000|2022-06-09 18:36:50|33.92|31.52|33.87|31.47|33.92|31.52|33.87|31.47|0
1654799820000|2022-06-09 18:37:00|33.79|31.39|33.87|31.47|33.87|31.47|33.79|31.39|0
1654799830000|2022-06-09 18:37:10|33.92|31.52|33.87|31.47|33.92|31.52|33.83|31.43|0
1654799840000|2022-06-09 18:37:20|33.92|31.52|33.87|31.47|33.92|31.52|33.83|31.43|0
1654799850000|2022-06-09 18:37:30|33.83|31.43|33.79|31.39|33.83|31.43|33.75|31.35|0
1654799860000|2022-06-09 18:37:40|33.75|31.35|33.75|31.35|33.79|31.39|33.75|31.35|0
1654799870000|2022-06-09 18:37:50|33.71|31.31|33.67|31.27|33.71|31.31|33.67|31.27|0
1654799880000|2022-06-09 18:38:00|33.59|31.19|33.67|31.27|33.71|31.31|33.59|31.19|0
1654799890000|2022-06-09 18:38:10|33.63|31.23|33.63|31.23|33.63|31.23|33.59|31.19|0
1654799900000|2022-06-09 18:38:20|33.59|31.19|33.55|31.15|33.59|31.19|33.55|31.15|0
1654799910000|2022-06-09 18:38:30|33.46|31.06|33.5|31.1|33.5|31.1|33.46|31.06|0
1654799920000|2022-06-09 18:38:40|33.42|31.02|33.38|30.98|33.46|31.06|33.38|30.98|0
1654799930000|2022-06-09 18:38:50|33.42|31.02|33.38|30.98|33.42|31.02|33.38|30.98|0
1654799940000|2022-06-09 18:39:00|33.3|30.9|33.42|31.02|33.42|31.02|33.3|30.9|0
1654799950000|2022-06-09 18:39:10|33.46|31.06|33.63|31.23|33.63|31.23|33.46|31.06|0
1654799960000|2022-06-09 18:39:20|33.67|31.27|33.59|31.19|33.67|31.27|33.55|31.15|0
1654799970000|2022-06-09 18:39:30|33.55|31.15|33.5|31.1|33.55|31.15|33.42|31.02|0
1654799980000|2022-06-09 18:39:40|33.55|31.15|33.5|31.1|33.55|31.15|33.46|31.06|0
1654799990000|2022-06-09 18:39:50|33.55|31.15|33.55|31.15|33.55|31.15|33.5|31.1|0
1654800000000|2022-06-09 18:40:00|33.5|31.1|33.59|31.19|33.59|31.19|33.5|31.1|0
1654800010000|2022-06-09 18:40:10|33.55|31.15|33.42|31.02|33.55|31.15|33.42|31.02|0
1654800020000|2022-06-09 18:40:20|33.38|30.98|33.38|30.98|33.38|30.98|33.34|30.94|0
1654800030000|2022-06-09 18:40:30|33.3|30.9|33.34|30.94|33.34|30.94|33.3|30.9|0
1654800040000|2022-06-09 18:40:40|33.42|31.02|33.34|30.94|33.5|31.1|33.34|30.94|0
1654800050000|2022-06-09 18:40:50|33.3|30.9|33.3|30.9|33.34|30.94|33.3|30.9|0
1654800060000|2022-06-09 18:41:00|33.34|30.94|33.42|31.02|33.42|31.02|33.34|30.94|0
1654800070000|2022-06-09 18:41:10|33.38|30.98|33.3|30.9|33.38|30.98|33.3|30.9|0
1654800080000|2022-06-09 18:41:20|33.38|30.98|33.38|30.98|33.42|31.02|33.38|30.98|0
1654800090000|2022-06-09 18:41:30|33.34|30.94|33.54|31.14|33.54|31.14|33.34|30.94|0
1654800100000|2022-06-09 18:41:40|33.5|31.1|33.54|31.14|33.54|31.14|33.5|31.1|0
1654800110000|2022-06-09 18:41:50|33.46|31.06|33.59|31.19|33.63|31.23|33.46|31.06|0
1654800120000|2022-06-09 18:42:00|33.67|31.27|33.46|31.06|33.67|31.27|33.46|31.06|0
1654800130000|2022-06-09 18:42:10|33.5|31.1|33.5|31.1|33.59|31.19|33.5|31.1|0
1654800140000|2022-06-09 18:42:20|33.54|31.14|33.38|30.98|33.54|31.14|33.38|30.98|0
1654800150000|2022-06-09 18:42:30|33.34|30.94|33.38|30.98|33.38|30.98|33.34|30.94|0
1654800160000|2022-06-09 18:42:40|33.34|30.94|33.3|30.9|33.34|30.94|33.3|30.9|0
1654800170000|2022-06-09 18:42:50|33.26|30.86|33.26|30.86|33.26|30.86|33.26|30.86|0
1654800180000|2022-06-09 18:43:00|33.3|30.9|33.22|30.82|33.3|30.9|33.22|30.82|0
1654800190000|2022-06-09 18:43:10|33.06|30.66|33.06|30.66|33.06|30.66|32.98|30.58|0
1654800200000|2022-06-09 18:43:20|33.02|30.62|33.06|30.66|33.06|30.66|33.02|30.62|0
1654800210000|2022-06-09 18:43:30|33.1|30.7|33.18|30.78|33.22|30.82|33.1|30.7|0
1654800220000|2022-06-09 18:43:40|33.26|30.86|33.38|30.98|33.42|31.02|33.26|30.86|0
1654800230000|2022-06-09 18:43:50|33.42|31.02|33.38|30.98|33.42|31.02|33.34|30.94|0
1654800240000|2022-06-09 18:44:00|33.42|31.02|33.42|31.02|33.42|31.02|33.38|30.98|0
1654800250000|2022-06-09 18:44:10|33.46|31.06|32.73|30.33|33.46|31.06|32.73|30.33|0
1654800260000|2022-06-09 18:44:20|32.69|30.29|33.43|31.03|33.43|31.03|32.69|30.29|0
1654800270000|2022-06-09 18:44:30|33.47|31.07|33.43|31.03|33.47|31.07|33.43|31.03|0
1654800280000|2022-06-09 18:44:40|33.39|30.99|33.43|31.03|33.43|31.03|33.39|30.99|0
1654800290000|2022-06-09 18:44:50|33.39|30.99|33.47|31.07|33.47|31.07|33.39|30.99|0
1654800300000|2022-06-09 18:45:00|33.43|31.03|33.47|31.07|33.47|31.07|33.39|30.99|0
1654800310000|2022-06-09 18:45:10|33.39|30.99|33.55|31.15|33.55|31.15|33.39|30.99|0
1654800320000|2022-06-09 18:45:20|33.59|31.19|33.59|31.19|33.59|31.19|33.51|31.11|0
1654800330000|2022-06-09 18:45:30|33.55|31.15|33.63|31.23|33.63|31.23|33.55|31.15|0
1654800340000|2022-06-09 18:45:40|33.59|31.19|33.67|31.27|33.67|31.27|33.59|31.19|0
1654800350000|2022-06-09 18:45:50|33.79|31.39|33.88|31.48|33.88|31.48|33.79|31.39|0
1654800360000|2022-06-09 18:46:00|33.92|31.52|33.67|31.27|33.92|31.52|33.59|31.19|0
1654800370000|2022-06-09 18:46:10|33.63|31.23|33.92|31.52|33.92|31.52|33.63|31.23|0
1654800380000|2022-06-09 18:46:20|33.88|31.48|33.92|31.52|33.92|31.52|33.88|31.48|0
1654800390000|2022-06-09 18:46:30|33.96|31.56|33.96|31.56|33.96|31.56|33.94|31.54|0
1654800400000|2022-06-09 18:46:40|33.88|31.48|33.84|31.44|33.88|31.48|33.84|31.44|0
1654800410000|2022-06-09 18:46:50|34|31.6|34|31.6|34|31.6|34|31.6|0
1654800420000|2022-06-09 18:47:00|33.96|31.56|33.75|31.35|33.96|31.56|33.75|31.35|0
1654800430000|2022-06-09 18:47:10|33.84|31.44|33.88|31.48|33.92|31.52|33.79|31.39|0
1654800440000|2022-06-09 18:47:20|33.92|31.52|34.04|31.64|34.04|31.64|33.92|31.52|0
1654800450000|2022-06-09 18:47:30|34.08|31.68|34.17|31.77|34.21|31.81|34.08|31.68|0
1654800460000|2022-06-09 18:47:40|34.12|31.72|34.12|31.72|34.17|31.77|34.12|31.72|0
1654800470000|2022-06-09 18:47:50|34.1|31.7|34.12|31.72|34.17|31.77|34.1|31.7|0
1654800480000|2022-06-09 18:48:00|34.16|31.76|34.16|31.76|34.16|31.76|34.08|31.68|0
1654800490000|2022-06-09 18:48:10|34.04|31.64|33.84|31.44|34.04|31.64|33.84|31.44|0
1654800500000|2022-06-09 18:48:20|33.88|31.48|33.75|31.35|33.88|31.48|33.75|31.35|0
1654800510000|2022-06-09 18:48:30|33.79|31.39|33.79|31.39|33.79|31.39|33.75|31.35|0
1654800520000|2022-06-09 18:48:40|33.75|31.35|33.83|31.43|33.83|31.43|33.71|31.31|0
1654800530000|2022-06-09 18:48:50|33.92|31.52|33.83|31.43|33.92|31.52|33.83|31.43|0
1654800540000|2022-06-09 18:49:00|33.79|31.39|33.96|31.56|33.96|31.56|33.79|31.39|0
1654800550000|2022-06-09 18:49:10|33.92|31.52|33.71|31.31|33.92|31.52|33.71|31.31|0
1654800560000|2022-06-09 18:49:20|33.83|31.43|33.75|31.35|33.83|31.43|33.75|31.35|0
1654800570000|2022-06-09 18:49:30|33.67|31.27|33.67|31.27|33.67|31.27|33.55|31.15|0
1654800580000|2022-06-09 18:49:40|33.63|31.23|33.63|31.23|33.63|31.23|33.59|31.19|0
1654800590000|2022-06-09 18:49:50|33.59|31.19|33.83|31.43|33.83|31.43|33.59|31.19|0
1654800600000|2022-06-09 18:50:00|33.75|31.35|33.88|31.48|33.88|31.48|33.75|31.35|0
1654800610000|2022-06-09 18:50:10|33.92|31.52|33.83|31.43|33.92|31.52|33.75|31.35|0
1654800620000|2022-06-09 18:50:20|33.79|31.39|33.83|31.43|33.88|31.48|33.79|31.39|0
1654800630000|2022-06-09 18:50:30|33.92|31.52|34|31.6|34|31.6|33.92|31.52|0
1654800640000|2022-06-09 18:50:40|33.96|31.56|34.12|31.72|34.12|31.72|33.96|31.56|0
1654800650000|2022-06-09 18:50:50|34.04|31.64|34.08|31.68|34.08|31.68|34.04|31.64|0
1654800660000|2022-06-09 18:51:00|34|31.6|33.79|31.39|34|31.6|33.79|31.39|0
1654800670000|2022-06-09 18:51:10|33.83|31.43|33.83|31.43|33.92|31.52|33.83|31.43|0
1654800680000|2022-06-09 18:51:20|33.79|31.39|33.88|31.48|33.88|31.48|33.79|31.39|0
1654800690000|2022-06-09 18:51:30|33.79|31.39|33.75|31.35|33.79|31.39|33.75|31.35|0
1654800700000|2022-06-09 18:51:40|33.71|31.31|33.67|31.27|33.75|31.35|33.67|31.27|0
1654800710000|2022-06-09 18:51:50|33.71|31.31|33.75|31.35|33.75|31.35|33.67|31.27|0
1654800720000|2022-06-09 18:52:00|33.79|31.39|33.75|31.35|33.79|31.39|33.69|31.29|0
1654800730000|2022-06-09 18:52:10|33.71|31.31|33.75|31.35|33.75|31.35|33.67|31.27|0
1654800740000|2022-06-09 18:52:20|33.79|31.39|33.75|31.35|33.83|31.43|33.75|31.35|0
1654800750000|2022-06-09 18:52:30|33.79|31.39|33.79|31.39|33.79|31.39|33.79|31.39|0
1654800760000|2022-06-09 18:52:40|33.75|31.35|33.83|31.43|33.83|31.43|33.75|31.35|0
1654800770000|2022-06-09 18:52:50|33.79|31.39|33.63|31.23|33.83|31.43|33.63|31.23|0
1654800780000|2022-06-09 18:53:00|33.71|31.31|33.63|31.23|33.71|31.31|33.63|31.23|0
1654800790000|2022-06-09 18:53:10|33.71|31.31|33.83|31.43|33.83|31.43|33.71|31.31|0
1654800800000|2022-06-09 18:53:20|33.87|31.47|33.75|31.35|33.92|31.52|33.75|31.35|0
1654800810000|2022-06-09 18:53:30|33.71|31.31|33.71|31.31|33.71|31.31|33.67|31.27|0
1654800820000|2022-06-09 18:53:40|33.63|31.23|33.51|31.11|33.63|31.23|33.51|31.11|0
1654800830000|2022-06-09 18:53:50|33.48|31.08|33.47|31.07|33.48|31.08|33.38|30.98|0
1654800840000|2022-06-09 18:54:00|33.51|31.11|33.34|30.94|33.51|31.11|33.34|30.94|0
1654800850000|2022-06-09 18:54:10|33.38|30.98|33.3|30.9|33.38|30.98|33.3|30.9|0
1654800860000|2022-06-09 18:54:20|33.34|30.94|33.46|31.06|33.46|31.06|33.34|30.94|0
1654800870000|2022-06-09 18:54:30|33.59|31.19|33.59|31.19|33.59|31.19|33.51|31.11|0
1654800880000|2022-06-09 18:54:40|33.63|31.23|33.67|31.27|33.67|31.27|33.63|31.23|0
1654800890000|2022-06-09 18:54:50|33.59|31.19|33.59|31.19|33.63|31.23|33.59|31.19|0
1654800900000|2022-06-09 18:55:00|33.51|31.11|33.34|30.94|33.51|31.11|33.34|30.94|0
1654800910000|2022-06-09 18:55:10|33.3|30.9|33.3|30.9|33.34|30.94|33.3|30.9|0
1654800920000|2022-06-09 18:55:20|33.42|31.02|33.51|31.11|33.51|31.11|33.42|31.02|0
1654800930000|2022-06-09 18:55:30|33.46|31.06|33.38|30.98|33.46|31.06|33.38|30.98|0
1654800940000|2022-06-09 18:55:40|33.42|31.02|33.26|30.86|33.42|31.02|33.26|30.86|0
1654800950000|2022-06-09 18:55:50|33.3|30.9|33.1|30.7|33.3|30.9|33.1|30.7|0
1654800960000|2022-06-09 18:56:00|33.14|30.74|33.1|30.7|33.14|30.74|33.1|30.7|0
1654800970000|2022-06-09 18:56:10|33.06|30.66|32.98|30.58|33.1|30.7|32.98|30.58|0
1654800980000|2022-06-09 18:56:20|33.02|30.62|33.22|30.82|33.26|30.86|33.02|30.62|0
1654800990000|2022-06-09 18:56:30|33.26|30.86|33.14|30.74|33.26|30.86|33.14|30.74|0
1654801000000|2022-06-09 18:56:40|33.18|30.78|33.5|31.1|33.5|31.1|33.18|30.78|0
1654801010000|2022-06-09 18:56:50|33.55|31.15|33.59|31.19|33.59|31.19|33.55|31.15|0
1654801020000|2022-06-09 18:57:00|33.67|31.27|33.63|31.23|33.71|31.31|33.63|31.23|0
1654801030000|2022-06-09 18:57:10|33.59|31.19|33.5|31.1|33.59|31.19|33.5|31.1|0
1654801040000|2022-06-09 18:57:20|33.42|31.02|33.42|31.02|33.42|31.02|33.38|30.98|0
1654801050000|2022-06-09 18:57:30|33.46|31.06|33.55|31.15|33.59|31.19|33.42|31.02|0
1654801060000|2022-06-09 18:57:40|33.61|31.21|33.59|31.19|33.63|31.23|33.59|31.19|0
1654801070000|2022-06-09 18:57:50|33.63|31.23|33.67|31.27|33.67|31.27|33.59|31.19|0
1654801080000|2022-06-09 18:58:00|33.75|31.35|33.85|31.45|33.85|31.45|33.75|31.35|0
1654801090000|2022-06-09 18:58:10|33.79|31.39|33.59|31.19|33.79|31.39|33.59|31.19|0
1654801100000|2022-06-09 18:58:20|33.67|31.27|33.5|31.1|33.67|31.27|33.5|31.1|0
1654801110000|2022-06-09 18:58:30|33.59|31.19|33.63|31.23|33.63|31.23|33.55|31.15|0
1654801120000|2022-06-09 18:58:40|33.67|31.27|33.54|31.14|33.67|31.27|33.54|31.14|0
1654801130000|2022-06-09 18:58:50|33.5|31.1|33.42|31.02|33.5|31.1|33.42|31.02|0
1654801140000|2022-06-09 18:59:00|33.34|30.94|33.26|30.86|33.34|30.94|33.22|30.82|0
1654801150000|2022-06-09 18:59:10|33.18|30.78|32.9|30.5|33.18|30.78|32.9|30.5|0
1654801160000|2022-06-09 18:59:20|32.7|30.3|32.46|30.06|32.7|30.3|32.46|30.06|0
1654801170000|2022-06-09 18:59:30|32.38|29.98|32.46|30.06|32.58|30.18|32.38|29.98|0
1654801180000|2022-06-09 18:59:40|32.58|30.18|32.5|30.1|32.58|30.18|32.5|30.1|0
1654801190000|2022-06-09 18:59:50|32.42|30.02|32.38|29.98|32.42|30.02|32.34|29.94|0
1654801200000|2022-06-09 19:00:00|32.34|29.94|32.18|29.78|32.34|29.94|32.14|29.74|0
1654801210000|2022-06-09 19:00:10|32.3|29.9|32.22|29.82|32.3|29.9|32.22|29.82|0
1654801220000|2022-06-09 19:00:20|32.26|29.86|32.42|30.02|32.42|30.02|32.26|29.86|0
1654801230000|2022-06-09 19:00:30|32.26|29.86|32.38|29.98|32.38|29.98|32.22|29.82|0
1654801240000|2022-06-09 19:00:40|32.3|29.9|32.22|29.82|32.3|29.9|32.14|29.74|0
1654801250000|2022-06-09 19:00:50|32.18|29.78|32.1|29.7|32.18|29.78|32.1|29.7|0
1654801260000|2022-06-09 19:01:00|32.02|29.62|31.9|29.5|32.02|29.62|31.9|29.5|0
1654801270000|2022-06-09 19:01:10|31.87|29.47|31.87|29.47|31.9|29.5|31.87|29.47|0
1654801280000|2022-06-09 19:01:20|31.79|29.39|31.79|29.39|31.83|29.43|31.79|29.39|0
1654801290000|2022-06-09 19:01:30|31.83|29.43|33.32|30.92|33.32|30.92|31.83|29.43|0
1654801300000|2022-06-09 19:01:40|33.36|30.96|32.85|30.45|33.4|31|32.85|30.45|0
1654801310000|2022-06-09 19:01:50|32.89|30.49|32.69|30.29|32.89|30.49|32.69|30.29|0
1654801320000|2022-06-09 19:02:00|32.73|30.33|32.73|30.33|32.85|30.45|32.73|30.33|0
1654801330000|2022-06-09 19:02:10|32.77|30.37|32.85|30.45|32.93|30.53|32.77|30.37|0
1654801340000|2022-06-09 19:02:20|32.89|30.49|32.89|30.49|32.89|30.49|32.85|30.45|0
1654801350000|2022-06-09 19:02:30|32.93|30.53|32.85|30.45|32.97|30.57|32.85|30.45|0
1654801360000|2022-06-09 19:02:40|32.73|30.33|32.89|30.49|32.93|30.53|32.73|30.33|0
1654801370000|2022-06-09 19:02:50|32.85|30.45|32.85|30.45|32.89|30.49|32.85|30.45|0
1654801380000|2022-06-09 19:03:00|32.73|30.33|32.61|30.21|32.77|30.37|32.61|30.21|0
1654801390000|2022-06-09 19:03:10|32.65|30.25|32.61|30.21|32.65|30.25|32.57|30.17|0
1654801400000|2022-06-09 19:03:20|32.57|30.17|32.45|30.05|32.57|30.17|32.45|30.05|0
1654801410000|2022-06-09 19:03:30|32.49|30.09|32.53|30.13|32.53|30.13|32.49|30.09|0
1654801420000|2022-06-09 19:03:40|32.49|30.09|32.57|30.17|32.61|30.21|32.49|30.09|0
1654801430000|2022-06-09 19:03:50|32.61|30.21|32.57|30.17|32.61|30.21|32.53|30.13|0
1654801440000|2022-06-09 19:04:00|32.45|30.05|32.53|30.13|32.57|30.17|32.45|30.05|0
1654801450000|2022-06-09 19:04:10|32.49|30.09|32.41|30.01|32.49|30.09|32.41|30.01|0
1654801460000|2022-06-09 19:04:20|32.45|30.05|32.33|29.93|32.45|30.05|32.33|29.93|0
1654801470000|2022-06-09 19:04:30|32.29|29.89|32.06|29.66|32.29|29.89|32.02|29.62|0
1654801480000|2022-06-09 19:04:40|31.98|29.58|31.92|29.52|31.98|29.58|31.92|29.52|0
1654801490000|2022-06-09 19:04:50|31.94|29.54|31.94|29.54|32.02|29.62|31.94|29.54|0
1654801500000|2022-06-09 19:05:00|31.86|29.46|31.82|29.42|31.88|29.48|31.78|29.38|0
1654801510000|2022-06-09 19:05:10|31.94|29.54|32.02|29.62|32.02|29.62|31.86|29.46|0
1654801520000|2022-06-09 19:05:20|31.96|29.56|32.02|29.62|32.02|29.62|31.96|29.56|0
1654801530000|2022-06-09 19:05:30|31.98|29.58|32.02|29.62|32.02|29.62|31.98|29.58|0
1654801540000|2022-06-09 19:05:40|32.06|29.66|31.94|29.54|32.06|29.66|31.94|29.54|0
1654801550000|2022-06-09 19:05:50|31.9|29.5|31.74|29.34|31.9|29.5|31.74|29.34|0
1654801570000|2022-06-09 19:06:10|31.82|29.42|31.86|29.46|31.86|29.46|31.82|29.42|0
1654801580000|2022-06-09 19:06:20|31.78|29.38|31.76|29.36|31.78|29.38|31.71|29.31|0
1654801590000|2022-06-09 19:06:30|31.82|29.42|31.82|29.42|31.82|29.42|31.78|29.38|0
1654801600000|2022-06-09 19:06:40|31.78|29.38|31.86|29.46|31.86|29.46|31.78|29.38|0
1654801610000|2022-06-09 19:06:50|31.82|29.42|31.78|29.38|31.82|29.42|31.74|29.34|0
1654801620000|2022-06-09 19:07:00|31.74|29.34|31.86|29.46|31.86|29.46|31.74|29.34|0
1654801630000|2022-06-09 19:07:10|31.9|29.5|31.82|29.42|31.94|29.54|31.82|29.42|0
1654801640000|2022-06-09 19:07:20|31.78|29.38|31.71|29.31|31.78|29.38|31.71|29.31|0
1654801650000|2022-06-09 19:07:30|31.72|29.32|31.47|29.07|31.72|29.32|31.47|29.07|0
1654801660000|2022-06-09 19:07:40|31.67|29.27|31.67|29.27|31.74|29.34|31.67|29.27|0
1654801670000|2022-06-09 19:07:50|31.69|29.29|31.55|29.15|31.69|29.29|31.55|29.15|0
1654801680000|2022-06-09 19:08:00|31.59|29.19|31.4|29|31.59|29.19|31.4|29|0
1654801690000|2022-06-09 19:08:10|31.36|28.96|31.32|28.92|31.36|28.96|31.32|28.92|0
1654801700000|2022-06-09 19:08:20|31.36|28.96|31.32|28.92|31.43|29.03|31.32|28.92|0
1654801710000|2022-06-09 19:08:30|31.28|28.88|31.28|28.88|31.28|28.88|31.17|28.77|0
1654801720000|2022-06-09 19:08:40|31.36|28.96|31.59|29.19|31.59|29.19|31.36|28.96|0
1654801730000|2022-06-09 19:08:50|31.51|29.11|31.67|29.27|31.67|29.27|31.47|29.07|0
1654801740000|2022-06-09 19:09:00|31.59|29.19|31.55|29.15|31.59|29.19|31.55|29.15|0
1654801750000|2022-06-09 19:09:10|31.43|29.03|31.43|29.03|31.47|29.07|31.43|29.03|0
1654801760000|2022-06-09 19:09:20|31.51|29.11|31.59|29.19|31.59|29.19|31.51|29.11|0
1654801770000|2022-06-09 19:09:30|31.63|29.23|31.57|29.17|31.63|29.23|31.57|29.17|0
1654801780000|2022-06-09 19:09:40|31.51|29.11|31.51|29.11|31.51|29.11|31.47|29.07|0
1654801790000|2022-06-09 19:09:50|31.47|29.07|31.43|29.03|31.55|29.15|31.43|29.03|0
1654801800000|2022-06-09 19:10:00|31.47|29.07|31.55|29.15|31.59|29.19|31.47|29.07|0
1654801810000|2022-06-09 19:10:10|31.67|29.27|31.72|29.32|31.74|29.34|31.67|29.27|0
1654801820000|2022-06-09 19:10:20|31.67|29.27|31.47|29.07|31.67|29.27|31.47|29.07|0
1654801830000|2022-06-09 19:10:30|31.43|29.03|31.51|29.11|31.51|29.11|31.41|29.01|0
1654801840000|2022-06-09 19:10:40|31.55|29.15|31.2|28.8|31.59|29.19|31.2|28.8|0
1654801850000|2022-06-09 19:10:50|31.24|28.84|31.24|28.84|31.24|28.84|31.2|28.8|0
1654801860000|2022-06-09 19:11:00|31.28|28.88|31.32|28.92|31.32|28.92|31.28|28.88|0
1654801870000|2022-06-09 19:11:10|31.2|28.8|31.18|28.78|31.2|28.8|31.18|28.78|0
1654801880000|2022-06-09 19:11:20|31.17|28.77|31.24|28.84|31.28|28.88|31.17|28.77|0
1654801890000|2022-06-09 19:11:30|31.28|28.88|31.36|28.96|31.36|28.96|31.28|28.88|0
1654801900000|2022-06-09 19:11:40|31.4|29|31.47|29.07|31.47|29.07|31.4|29|0
1654801910000|2022-06-09 19:11:50|31.43|29.03|31.43|29.03|31.43|29.03|31.4|29|0
1654801920000|2022-06-09 19:12:00|31.36|28.96|31.47|29.07|31.47|29.07|31.32|28.92|0
1654801930000|2022-06-09 19:12:10|31.51|29.11|31.36|28.96|31.55|29.15|31.36|28.96|0
1654801940000|2022-06-09 19:12:20|31.32|28.92|31.36|28.96|31.36|28.96|31.32|28.92|0
1654801950000|2022-06-09 19:12:30|31.4|29|31.32|28.92|31.4|29|31.32|28.92|0
1654801960000|2022-06-09 19:12:40|31.43|29.03|31.47|29.07|31.47|29.07|31.43|29.03|0
1654801970000|2022-06-09 19:12:50|31.51|29.11|31.55|29.15|31.55|29.15|31.47|29.07|0
1654801980000|2022-06-09 19:13:00|31.43|29.03|31.39|28.99|31.43|29.03|31.39|28.99|0
1654801990000|2022-06-09 19:13:10|31.36|28.96|31.28|28.88|31.36|28.96|31.28|28.88|0
1654802000000|2022-06-09 19:13:20|31.32|28.92|31.32|28.92|31.32|28.92|31.28|28.88|0
1654802010000|2022-06-09 19:13:30|31.28|28.88|31.24|28.84|31.28|28.88|31.2|28.8|0
1654802020000|2022-06-09 19:13:40|31.28|28.88|31.32|28.92|31.32|28.92|31.28|28.88|0
1654802030000|2022-06-09 19:13:50|31.16|28.76|31.09|28.69|31.16|28.76|31.09|28.69|0
1654802040000|2022-06-09 19:14:00|31.13|28.73|31.11|28.71|31.13|28.73|31.09|28.69|0
1654802050000|2022-06-09 19:14:10|31.24|28.84|31.24|28.84|31.24|28.84|31.16|28.76|0
1654802060000|2022-06-09 19:14:20|31.2|28.8|31.09|28.69|31.2|28.8|31.09|28.69|0
1654802070000|2022-06-09 19:14:30|31.16|28.76|31.13|28.73|31.16|28.76|31.13|28.73|0
1654802080000|2022-06-09 19:14:40|31.24|28.84|31.2|28.8|31.28|28.88|31.2|28.8|0
1654802090000|2022-06-09 19:14:50|31.13|28.73|31.05|28.65|31.13|28.73|31.05|28.65|0
1654802100000|2022-06-09 19:15:00|31.01|28.61|31.01|28.61|31.05|28.65|31.01|28.61|0
1654802110000|2022-06-09 19:15:10|31.05|28.65|31.07|28.67|31.07|28.67|31.01|28.61|0
1654802120000|2022-06-09 19:15:20|30.97|28.57|31.13|28.73|31.13|28.73|30.97|28.57|0
1654802130000|2022-06-09 19:15:30|31.09|28.69|31.16|28.76|31.16|28.76|31.09|28.69|0
1654802140000|2022-06-09 19:15:40|31.13|28.73|31.2|28.8|31.28|28.88|31.13|28.73|0
1654802150000|2022-06-09 19:15:50|31.13|28.73|31.2|28.8|31.2|28.8|31.13|28.73|0
1654802160000|2022-06-09 19:16:00|31.36|28.96|31.36|28.96|31.39|28.99|31.36|28.96|0
1654802170000|2022-06-09 19:16:10|31.28|28.88|31.32|28.92|31.32|28.92|31.28|28.88|0
1654802180000|2022-06-09 19:16:20|31.43|29.03|31.51|29.11|31.51|29.11|31.43|29.03|0
1654802190000|2022-06-09 19:16:30|31.55|29.15|31.28|28.88|31.55|29.15|31.2|28.8|0
1654802200000|2022-06-09 19:16:40|31.24|28.84|31.2|28.8|31.28|28.88|31.2|28.8|0
1654802210000|2022-06-09 19:16:50|31.24|28.84|31.16|28.76|31.24|28.84|31.16|28.76|0
1654802220000|2022-06-09 19:17:00|31.2|28.8|31.16|28.76|31.2|28.8|31.13|28.73|0
1654802230000|2022-06-09 19:17:10|31.22|28.82|31.32|28.92|31.32|28.92|31.22|28.82|0
1654802240000|2022-06-09 19:17:20|31.36|28.96|31.26|28.86|31.39|28.99|31.26|28.86|0
1654802250000|2022-06-09 19:17:30|31.36|28.96|31.39|28.99|31.39|28.99|31.35|28.95|0
1654802260000|2022-06-09 19:17:40|31.32|28.92|31.43|29.03|31.43|29.03|31.32|28.92|0
1654802270000|2022-06-09 19:17:50|31.39|28.99|31.28|28.88|31.39|28.99|31.28|28.88|0
1654802280000|2022-06-09 19:18:00|31.24|28.84|31.24|28.84|31.24|28.84|31.2|28.8|0
1654802290000|2022-06-09 19:18:10|31.2|28.8|31.43|29.03|31.43|29.03|31.2|28.8|0
1654802300000|2022-06-09 19:18:20|31.39|28.99|31.55|29.15|31.55|29.15|31.39|28.99|0
1654802310000|2022-06-09 19:18:30|31.51|29.11|31.55|29.15|31.55|29.15|31.47|29.07|0
1654802320000|2022-06-09 19:18:40|31.51|29.11|31.78|29.38|31.78|29.38|31.51|29.11|0
1654802330000|2022-06-09 19:18:50|31.74|29.34|31.7|29.3|31.74|29.34|31.7|29.3|0
1654802340000|2022-06-09 19:19:00|31.66|29.26|31.62|29.22|31.7|29.3|31.62|29.22|0
1654802350000|2022-06-09 19:19:10|31.55|29.15|31.74|29.34|31.74|29.34|31.55|29.15|0
1654802360000|2022-06-09 19:19:20|31.7|29.3|31.82|29.42|31.86|29.46|31.7|29.3|0
1654802370000|2022-06-09 19:19:30|31.86|29.46|31.9|29.5|31.9|29.5|31.86|29.46|0
1654802380000|2022-06-09 19:19:40|31.86|29.46|31.74|29.34|31.93|29.53|31.74|29.34|0
1654802390000|2022-06-09 19:19:50|31.7|29.3|31.62|29.22|31.7|29.3|31.55|29.15|0
1654802400000|2022-06-09 19:20:00|31.59|29.19|31.78|29.38|31.78|29.38|31.59|29.19|0
1654802410000|2022-06-09 19:20:10|31.82|29.42|31.82|29.42|31.82|29.42|31.78|29.38|0
1654802420000|2022-06-09 19:20:20|31.9|29.5|31.86|29.46|31.9|29.5|31.82|29.42|0
1654802430000|2022-06-09 19:20:30|31.78|29.38|31.78|29.38|31.78|29.38|31.78|29.38|0
1654802440000|2022-06-09 19:20:40|31.86|29.46|31.9|29.5|31.9|29.5|31.86|29.46|0
1654802450000|2022-06-09 19:20:50|31.93|29.53|31.97|29.57|32.01|29.61|31.93|29.53|0
1654802460000|2022-06-09 19:21:00|31.93|29.53|31.86|29.46|31.93|29.53|31.86|29.46|0
1654802470000|2022-06-09 19:21:10|31.82|29.42|31.82|29.42|31.82|29.42|31.8|29.4|0
1654802480000|2022-06-09 19:21:20|31.78|29.38|31.78|29.38|31.78|29.38|31.76|29.36|0
1654802490000|2022-06-09 19:21:30|31.74|29.34|31.74|29.34|31.74|29.34|31.7|29.3|0
1654802500000|2022-06-09 19:21:40|31.58|29.18|31.55|29.15|31.58|29.18|31.55|29.15|0
1654802510000|2022-06-09 19:21:50|31.47|29.07|31.47|29.07|31.51|29.11|31.47|29.07|0
1654802520000|2022-06-09 19:22:00|31.43|29.03|31.2|28.8|31.43|29.03|31.2|28.8|0
1654802530000|2022-06-09 19:22:10|31.12|28.72|31.12|28.72|31.16|28.76|31.05|28.65|0
1654802540000|2022-06-09 19:22:20|31.16|28.76|31.2|28.8|31.2|28.8|31.09|28.69|0
1654802550000|2022-06-09 19:22:30|31.12|28.72|31.05|28.65|31.12|28.72|31.05|28.65|0
1654802560000|2022-06-09 19:22:40|31.09|28.69|31.16|28.76|31.24|28.84|31.09|28.69|0
1654802570000|2022-06-09 19:22:50|31.24|28.84|31.35|28.95|31.35|28.95|31.24|28.84|0
1654802580000|2022-06-09 19:23:00|31.31|28.91|31.39|28.99|31.39|28.99|31.31|28.91|0
1654802590000|2022-06-09 19:23:10|31.31|28.91|31.51|29.11|31.51|29.11|31.31|28.91|0
1654802600000|2022-06-09 19:23:20|31.39|28.99|31.39|28.99|31.43|29.03|31.39|28.99|0
1654802610000|2022-06-09 19:23:30|31.31|28.91|31.35|28.95|31.35|28.95|31.31|28.91|0
1654802620000|2022-06-09 19:23:40|31.41|29.01|31.58|29.18|31.58|29.18|31.41|29.01|0
1654802630000|2022-06-09 19:23:50|31.62|29.22|31.66|29.26|31.66|29.26|31.51|29.11|0
1654802640000|2022-06-09 19:24:00|31.62|29.22|31.58|29.18|31.62|29.22|31.55|29.15|0
1654802650000|2022-06-09 19:24:10|31.62|29.22|31.7|29.3|31.7|29.3|31.62|29.22|0
1654802660000|2022-06-09 19:24:20|31.74|29.34|31.74|29.34|31.74|29.34|31.7|29.3|0
1654802670000|2022-06-09 19:24:30|31.7|29.3|31.66|29.26|31.74|29.34|31.66|29.26|0
1654802680000|2022-06-09 19:24:40|31.62|29.22|31.7|29.3|31.74|29.34|31.62|29.22|0
1654802690000|2022-06-09 19:24:50|31.66|29.26|31.7|29.3|31.7|29.3|31.66|29.26|0
1654802700000|2022-06-09 19:25:00|31.74|29.34|31.66|29.26|31.74|29.34|31.66|29.26|0
1654802710000|2022-06-09 19:25:10|31.54|29.14|31.54|29.14|31.54|29.14|31.54|29.14|0
1654802720000|2022-06-09 19:25:20|31.51|29.11|31.31|28.91|31.51|29.11|31.31|28.91|0
1654802730000|2022-06-09 19:25:30|31.28|28.88|31.28|28.88|31.28|28.88|31.28|28.88|0
1654802740000|2022-06-09 19:25:40|31.31|28.91|31.31|28.91|31.31|28.91|31.28|28.88|0
1654802750000|2022-06-09 19:25:50|31.24|28.84|31.16|28.76|31.24|28.84|31.16|28.76|0
1654802760000|2022-06-09 19:26:00|31.2|28.8|31.24|28.84|31.24|28.84|31.2|28.8|0
1654802770000|2022-06-09 19:26:10|31.16|28.76|31.28|28.88|31.28|28.88|31.16|28.76|0
1654802780000|2022-06-09 19:26:20|31.31|28.91|31.28|28.88|31.31|28.91|31.28|28.88|0
1654802790000|2022-06-09 19:26:30|31.2|28.8|31.05|28.65|31.2|28.8|31.05|28.65|0
1654802800000|2022-06-09 19:26:40|31.08|28.68|31.01|28.61|31.08|28.68|31.01|28.61|0
1654802810000|2022-06-09 19:26:50|31.05|28.65|31.05|28.65|31.05|28.65|31.01|28.61|0
1654802820000|2022-06-09 19:27:00|31.01|28.61|30.97|28.57|31.01|28.61|30.97|28.57|0
1654802830000|2022-06-09 19:27:10|30.93|28.53|31.12|28.72|31.2|28.8|30.93|28.53|0
1654802840000|2022-06-09 19:27:20|31.16|28.76|31.12|28.72|31.16|28.76|31.12|28.72|0
1654802850000|2022-06-09 19:27:30|31.01|28.61|30.82|28.42|31.01|28.61|30.82|28.42|0
1654802860000|2022-06-09 19:27:40|30.89|28.49|30.93|28.53|30.97|28.57|30.86|28.46|0
1654802870000|2022-06-09 19:27:50|30.97|28.57|30.93|28.53|30.97|28.57|30.89|28.49|0
1654802880000|2022-06-09 19:28:00|30.89|28.49|30.86|28.46|30.89|28.49|30.82|28.42|0
1654802890000|2022-06-09 19:28:10|30.82|28.42|30.89|28.49|30.93|28.53|30.78|28.38|0
1654802900000|2022-06-09 19:28:20|30.7|28.3|30.48|28.08|30.7|28.3|30.48|28.08|0
1654802910000|2022-06-09 19:28:30|30.44|28.04|30.48|28.08|30.52|28.12|30.44|28.04|0
1654802920000|2022-06-09 19:28:40|30.4|28|30.33|27.93|30.4|28|30.33|27.93|0
1654802930000|2022-06-09 19:28:50|30.4|28|30.29|27.89|30.4|28|30.25|27.85|0
1654802940000|2022-06-09 19:29:00|30.25|27.85|30.33|27.93|30.37|27.97|30.25|27.85|0
1654802950000|2022-06-09 19:29:10|30.44|28.04|30.25|27.85|30.48|28.08|30.25|27.85|0
1654802960000|2022-06-09 19:29:20|30.14|27.74|30.22|27.82|30.22|27.82|30.1|27.7|0
1654802970000|2022-06-09 19:29:30|30.14|27.74|30.14|27.74|30.18|27.78|30.14|27.74|0
1654802980000|2022-06-09 19:29:40|30.18|27.78|30.25|27.85|30.29|27.89|30.18|27.78|0
1654802990000|2022-06-09 19:29:50|30.18|27.78|30.1|27.7|30.18|27.78|30.1|27.7|0
1654803000000|2022-06-09 19:30:00|29.99|27.59|29.92|27.52|29.99|27.59|29.92|27.52|0
1654803010000|2022-06-09 19:30:10|30.1|27.7|30.22|27.82|30.22|27.82|30.1|27.7|0
1654803020000|2022-06-09 19:30:20|30.07|27.67|30.03|27.63|30.1|27.7|30.03|27.63|0
1654803030000|2022-06-09 19:30:30|30.07|27.67|30.07|27.67|30.07|27.67|30.03|27.63|0
1654803040000|2022-06-09 19:30:40|29.88|27.48|29.85|27.45|29.88|27.48|29.73|27.33|0
1654803050000|2022-06-09 19:30:50|29.77|27.37|29.73|27.33|29.81|27.41|29.73|27.33|0
1654803060000|2022-06-09 19:31:00|29.7|27.3|29.7|27.3|29.7|27.3|29.66|27.26|0
1654803070000|2022-06-09 19:31:10|29.73|27.33|29.81|27.41|29.85|27.45|29.73|27.33|0
1654803080000|2022-06-09 19:31:20|29.84|27.44|29.84|27.44|29.84|27.44|29.77|27.37|0
1654803090000|2022-06-09 19:31:30|29.81|27.41|29.77|27.37|29.81|27.41|29.75|27.35|0
1654803100000|2022-06-09 19:31:40|29.83|27.43|29.88|27.48|29.88|27.48|29.83|27.43|0
1654803110000|2022-06-09 19:31:50|29.92|27.52|29.96|27.56|29.99|27.59|29.92|27.52|0
1654803120000|2022-06-09 19:32:00|30.03|27.63|29.96|27.56|30.03|27.63|29.96|27.56|0
1654803130000|2022-06-09 19:32:10|29.99|27.59|30.1|27.7|30.1|27.7|29.99|27.59|0
1654803140000|2022-06-09 19:32:20|30.18|27.78|30.1|27.7|30.18|27.78|30.1|27.7|0
1654803150000|2022-06-09 19:32:30|30.07|27.67|30.18|27.78|30.18|27.78|29.99|27.59|0
1654803160000|2022-06-09 19:32:40|30.25|27.85|30.1|27.7|30.25|27.85|30.1|27.7|0
1654803170000|2022-06-09 19:32:50|29.99|27.59|29.92|27.52|29.99|27.59|29.92|27.52|0
1654803190000|2022-06-09 19:33:10|29.96|27.56|29.92|27.52|30.03|27.63|29.88|27.48|0
1654803200000|2022-06-09 19:33:20|29.88|27.48|29.77|27.37|29.88|27.48|29.77|27.37|0
1654803210000|2022-06-09 19:33:30|29.73|27.33|29.77|27.37|29.77|27.37|29.73|27.33|0
1654803220000|2022-06-09 19:33:40|29.73|27.33|29.73|27.33|29.77|27.37|29.73|27.33|0
1654803230000|2022-06-09 19:33:50|29.66|27.26|29.7|27.3|29.73|27.33|29.66|27.26|0
1654803240000|2022-06-09 19:34:00|29.62|27.22|29.51|27.11|29.62|27.22|29.51|27.11|0
1654803250000|2022-06-09 19:34:10|29.55|27.15|29.66|27.26|29.66|27.26|29.55|27.15|0
1654803260000|2022-06-09 19:34:20|29.7|27.3|29.59|27.19|29.7|27.3|29.59|27.19|0
1654803270000|2022-06-09 19:34:30|29.62|27.22|29.55|27.15|29.62|27.22|29.55|27.15|0
1654803280000|2022-06-09 19:34:40|29.51|27.11|29.55|27.15|29.55|27.15|29.51|27.11|0
1654803290000|2022-06-09 19:34:50|29.59|27.19|29.51|27.11|29.59|27.19|29.51|27.11|0
1654803300000|2022-06-09 19:35:00|29.48|27.08|29.55|27.15|29.55|27.15|29.48|27.08|0
1654803310000|2022-06-09 19:35:10|29.59|27.19|29.48|27.08|29.59|27.19|29.48|27.08|0
1654803320000|2022-06-09 19:35:20|29.44|27.04|29.55|27.15|29.55|27.15|29.44|27.04|0
1654803330000|2022-06-09 19:35:30|29.59|27.19|29.84|27.44|29.84|27.44|29.59|27.19|0
1654803340000|2022-06-09 19:35:40|30.03|27.63|29.92|27.52|30.1|27.7|29.92|27.52|0
1654803350000|2022-06-09 19:35:50|29.77|27.37|29.55|27.15|29.77|27.37|29.55|27.15|0
1654803360000|2022-06-09 19:36:00|29.62|27.22|29.7|27.3|29.81|27.41|29.62|27.22|0
1654803370000|2022-06-09 19:36:10|29.73|27.33|29.77|27.37|29.77|27.37|29.7|27.3|0
1654803380000|2022-06-09 19:36:20|29.81|27.41|29.73|27.33|29.81|27.41|29.73|27.33|0
1654803390000|2022-06-09 19:36:30|29.81|27.41|29.73|27.33|29.81|27.41|29.7|27.3|0
1654803400000|2022-06-09 19:36:40|29.81|27.41|30.07|27.67|30.07|27.67|29.81|27.41|0
1654803410000|2022-06-09 19:36:50|30.03|27.63|29.99|27.59|30.03|27.63|29.95|27.55|0
1654803420000|2022-06-09 19:37:00|30.07|27.67|29.92|27.52|30.07|27.67|29.92|27.52|0
1654803430000|2022-06-09 19:37:10|29.84|27.44|29.95|27.55|29.95|27.55|29.81|27.41|0
1654803440000|2022-06-09 19:37:20|29.84|27.44|29.77|27.37|29.84|27.44|29.77|27.37|0
1654803450000|2022-06-09 19:37:30|29.66|27.26|29.73|27.33|29.73|27.33|29.62|27.22|0
1654803460000|2022-06-09 19:37:40|29.77|27.37|29.73|27.33|29.77|27.37|29.73|27.33|0
1654803470000|2022-06-09 19:37:50|29.77|27.37|29.73|27.33|29.84|27.44|29.73|27.33|0
1654803480000|2022-06-09 19:38:00|29.7|27.3|29.62|27.22|29.7|27.3|29.62|27.22|0
1654803490000|2022-06-09 19:38:10|29.73|27.33|29.81|27.41|29.88|27.48|29.73|27.33|0
1654803500000|2022-06-09 19:38:20|29.88|27.48|29.88|27.48|29.92|27.52|29.88|27.48|0
1654803510000|2022-06-09 19:38:30|29.92|27.52|29.95|27.55|29.99|27.59|29.92|27.52|0
1654803520000|2022-06-09 19:38:40|29.93|27.53|29.95|27.55|29.99|27.59|29.93|27.53|0
1654803530000|2022-06-09 19:38:50|30.03|27.63|30.05|27.65|30.1|27.7|30.03|27.63|0
1654803540000|2022-06-09 19:39:00|30.06|27.66|29.99|27.59|30.06|27.66|29.99|27.59|0
1654803550000|2022-06-09 19:39:10|30.03|27.63|30.03|27.63|30.06|27.66|30.03|27.63|0
1654803560000|2022-06-09 19:39:20|29.99|27.59|29.84|27.44|29.99|27.59|29.84|27.44|0
1654803570000|2022-06-09 19:39:30|29.77|27.37|29.84|27.44|29.84|27.44|29.77|27.37|0
1654803580000|2022-06-09 19:39:40|29.86|27.46|29.81|27.41|29.86|27.46|29.81|27.41|0
1654803590000|2022-06-09 19:39:50|29.73|27.33|29.73|27.33|29.77|27.37|29.73|27.33|0
1654803600000|2022-06-09 19:40:00|29.69|27.29|29.58|27.18|29.69|27.29|29.58|27.18|0
1654803610000|2022-06-09 19:40:10|29.62|27.22|29.58|27.18|29.62|27.22|29.58|27.18|0
1654803620000|2022-06-09 19:40:20|29.51|27.11|29.49|27.09|29.51|27.11|29.49|27.09|0
1654803630000|2022-06-09 19:40:30|29.44|27.04|29.29|26.89|29.44|27.04|29.29|26.89|0
1654803640000|2022-06-09 19:40:40|29.26|26.86|29.29|26.89|29.29|26.89|29.26|26.86|0
1654803650000|2022-06-09 19:40:50|29.26|26.86|29.22|26.82|29.26|26.86|29.22|26.82|0
1654803660000|2022-06-09 19:41:00|29.18|26.78|28.97|26.57|29.26|26.86|28.97|26.57|0
1654803670000|2022-06-09 19:41:10|28.93|26.53|28.89|26.49|28.93|26.53|28.86|26.46|0
1654803680000|2022-06-09 19:41:20|28.97|26.57|28.82|26.42|28.97|26.57|28.82|26.42|0
1654803690000|2022-06-09 19:41:30|28.86|26.46|28.79|26.39|28.89|26.49|28.79|26.39|0
1654803700000|2022-06-09 19:41:40|28.82|26.42|28.89|26.49|28.97|26.57|28.82|26.42|0
1654803710000|2022-06-09 19:41:50|28.86|26.46|28.82|26.42|28.86|26.46|28.82|26.42|0
1654803720000|2022-06-09 19:42:00|28.86|26.46|28.89|26.49|28.89|26.49|28.86|26.46|0
1654803730000|2022-06-09 19:42:10|28.97|26.57|29.07|26.67|29.07|26.67|28.97|26.57|0
1654803740000|2022-06-09 19:42:20|29.11|26.71|29.22|26.82|29.22|26.82|29.11|26.71|0
1654803750000|2022-06-09 19:42:30|29.18|26.78|29.22|26.82|29.22|26.82|29.18|26.78|0
1654803760000|2022-06-09 19:42:40|29.26|26.86|29.36|26.96|29.38|26.98|29.26|26.86|0
1654803770000|2022-06-09 19:42:50|29.29|26.89|29.33|26.93|29.36|26.96|29.29|26.89|0
1654803780000|2022-06-09 19:43:00|29.44|27.04|29.33|26.93|29.44|27.04|29.33|26.93|0
1654803790000|2022-06-09 19:43:10|29.29|26.89|29.15|26.75|29.29|26.89|29.15|26.75|0
1654803800000|2022-06-09 19:43:20|29.07|26.67|29.07|26.67|29.11|26.71|29.07|26.67|0
1654803810000|2022-06-09 19:43:30|28.97|26.57|28.93|26.53|29|26.6|28.93|26.53|0
1654803820000|2022-06-09 19:43:40|28.97|26.57|29.56|27.16|29.6|27.2|27.77|25.37|0
1654803830000|2022-06-09 19:43:50|29.52|27.12|29.49|27.09|29.52|27.12|29.45|27.05|0
1654803840000|2022-06-09 19:44:00|29.56|27.16|29.6|27.2|29.6|27.2|29.52|27.12|0
1654803850000|2022-06-09 19:44:10|29.56|27.16|29.49|27.09|29.56|27.16|29.49|27.09|0
1654803860000|2022-06-09 19:44:20|29.45|27.05|29.49|27.09|29.49|27.09|29.45|27.05|0
1654803870000|2022-06-09 19:44:30|29.41|27.01|29.34|26.94|29.41|27.01|29.34|26.94|0
1654803880000|2022-06-09 19:44:40|29.27|26.87|29.23|26.83|29.27|26.87|29.23|26.83|0
1654803890000|2022-06-09 19:44:50|29.31|26.91|29.38|26.98|29.41|27.01|29.31|26.91|0
1654803900000|2022-06-09 19:45:00|29.27|26.87|29.23|26.83|29.31|26.91|29.2|26.8|0
1654803910000|2022-06-09 19:45:10|29.2|26.8|29.2|26.8|29.2|26.8|29.16|26.76|0
1654803920000|2022-06-09 19:45:20|29.23|26.83|29.23|26.83|29.23|26.83|29.23|26.83|0
1654803930000|2022-06-09 19:45:30|29.38|26.98|29.34|26.94|29.41|27.01|29.34|26.94|0
1654803940000|2022-06-09 19:45:40|29.31|26.91|29.23|26.83|29.31|26.91|29.23|26.83|0
1654803950000|2022-06-09 19:45:50|29.2|26.8|29.09|26.69|29.23|26.83|29.09|26.69|0
1654803960000|2022-06-09 19:46:00|29.02|26.62|28.95|26.55|29.02|26.62|28.95|26.55|0
1654803970000|2022-06-09 19:46:10|29.02|26.62|29.05|26.65|29.05|26.65|28.98|26.58|0
1654803980000|2022-06-09 19:46:20|29.02|26.62|28.8|26.4|29.02|26.62|28.8|26.4|0
1654803990000|2022-06-09 19:46:30|28.84|26.44|28.95|26.55|28.95|26.55|28.8|26.4|0
1654804000000|2022-06-09 19:46:40|28.91|26.51|29.09|26.69|29.09|26.69|28.91|26.51|0
1654804010000|2022-06-09 19:46:50|28.98|26.58|29.02|26.62|29.02|26.62|28.95|26.55|0
1654804020000|2022-06-09 19:47:00|29.09|26.69|28.87|26.47|29.09|26.69|28.87|26.47|0
1654804030000|2022-06-09 19:47:10|28.77|26.37|28.73|26.33|28.8|26.4|28.73|26.33|0
1654804040000|2022-06-09 19:47:20|28.7|26.3|28.66|26.26|28.7|26.3|28.66|26.26|0
1654804050000|2022-06-09 19:47:30|28.62|26.22|28.62|26.22|28.62|26.22|28.62|26.22|0
1654804060000|2022-06-09 19:47:40|28.66|26.26|28.62|26.22|28.66|26.26|28.62|26.22|0
1654804070000|2022-06-09 19:47:50|28.66|26.26|28.59|26.19|28.66|26.26|28.59|26.19|0
1654804080000|2022-06-09 19:48:00|28.55|26.15|28.52|26.12|28.55|26.15|28.52|26.12|0
1654804090000|2022-06-09 19:48:10|28.41|26.01|28.34|25.94|28.45|26.05|28.34|25.94|0
1654804100000|2022-06-09 19:48:20|28.31|25.91|28.27|25.87|28.31|25.91|28.17|25.77|0
1654804110000|2022-06-09 19:48:30|28.2|25.8|28.24|25.84|28.24|25.84|28.13|25.73|0
1654804120000|2022-06-09 19:48:40|28.31|25.91|28.17|25.77|28.31|25.91|28.17|25.77|0
1654804130000|2022-06-09 19:48:50|28.1|25.7|28.01|25.61|28.1|25.7|27.99|25.59|0
1654804140000|2022-06-09 19:49:00|27.99|25.59|27.99|25.59|28.03|25.63|27.99|25.59|0
1654804150000|2022-06-09 19:49:10|27.92|25.52|27.96|25.56|28.03|25.63|27.92|25.52|0
1654804160000|2022-06-09 19:49:20|27.92|25.52|27.99|25.59|28.03|25.63|27.92|25.52|0
1654804170000|2022-06-09 19:49:30|28.06|25.66|28.13|25.73|28.2|25.8|28.06|25.66|0
1654804180000|2022-06-09 19:49:40|28.1|25.7|28.27|25.87|28.27|25.87|28.1|25.7|0
1654804190000|2022-06-09 19:49:50|28.41|26.01|28.45|26.05|28.48|26.08|28.41|26.01|0
1654804200000|2022-06-09 19:50:00|28.38|25.98|28.13|25.73|28.38|25.98|27.78|25.38|0
1654804210000|2022-06-09 19:50:10|28.38|25.98|28.03|25.63|28.38|25.98|28.03|25.63|0
1654804220000|2022-06-09 19:50:20|28.17|25.77|28.48|26.08|28.48|26.08|28.17|25.77|0
1654804230000|2022-06-09 19:50:30|28.34|25.94|28.31|25.91|28.69|26.29|28.31|25.91|0
1654804240000|2022-06-09 19:50:40|28.34|25.94|28.24|25.84|28.38|25.98|28.24|25.84|0
1654804250000|2022-06-09 19:50:50|28.2|25.8|28.27|25.87|28.27|25.87|28.2|25.8|0
1654804260000|2022-06-09 19:51:00|28.55|26.15|28.55|26.15|28.62|26.22|28.55|26.15|0
1654804270000|2022-06-09 19:51:10|28.48|26.08|28.38|25.98|28.48|26.08|28.38|25.98|0
1654804280000|2022-06-09 19:51:20|28.45|26.05|28.2|25.8|28.45|26.05|28.2|25.8|0
1654804290000|2022-06-09 19:51:30|28.1|25.7|27.92|25.52|28.1|25.7|27.92|25.52|0
1654804300000|2022-06-09 19:51:40|28.03|25.63|28.13|25.73|28.13|25.73|28.03|25.63|0
1654804310000|2022-06-09 19:51:50|28.1|25.7|28.24|25.84|28.24|25.84|28.1|25.7|0
1654804320000|2022-06-09 19:52:00|28.31|25.91|28.59|26.19|28.59|26.19|28.31|25.91|0
1654804330000|2022-06-09 19:52:10|28.55|26.15|28.84|26.44|28.84|26.44|28.55|26.15|0
1654804340000|2022-06-09 19:52:20|28.91|26.51|28.87|26.47|28.91|26.51|28.84|26.44|0
1654804350000|2022-06-09 19:52:30|28.94|26.54|28.77|26.37|28.94|26.54|28.77|26.37|0
1654804360000|2022-06-09 19:52:40|28.73|26.33|28.94|26.54|28.94|26.54|28.73|26.33|0
1654804370000|2022-06-09 19:52:50|28.91|26.51|28.8|26.4|29.05|26.65|28.8|26.4|0
1654804380000|2022-06-09 19:53:00|28.73|26.33|28.55|26.15|28.73|26.33|28.52|26.12|0
1654804390000|2022-06-09 19:53:10|28.52|26.12|28.59|26.19|28.59|26.19|28.52|26.12|0
1654804400000|2022-06-09 19:53:20|28.55|26.15|28.45|26.05|28.55|26.15|28.45|26.05|0
1654804410000|2022-06-09 19:53:30|28.34|25.94|28.23|25.83|28.34|25.94|28.2|25.8|0
1654804420000|2022-06-09 19:53:40|28.09|25.69|28.2|25.8|28.23|25.83|28.09|25.69|0
1654804430000|2022-06-09 19:53:50|28.16|25.76|27.99|25.59|28.16|25.76|27.99|25.59|0
1654804440000|2022-06-09 19:54:00|28.02|25.62|27.67|25.27|28.09|25.69|27.67|25.27|0
1654804450000|2022-06-09 19:54:10|27.71|25.31|27.71|25.31|27.78|25.38|27.67|25.27|0
1654804460000|2022-06-09 19:54:20|27.81|25.41|27.85|25.45|27.88|25.48|27.81|25.41|0
1654804470000|2022-06-09 19:54:30|27.95|25.55|27.81|25.41|27.95|25.55|27.81|25.41|0
1654804480000|2022-06-09 19:54:40|27.85|25.45|27.95|25.55|27.95|25.55|27.85|25.45|0
1654804490000|2022-06-09 19:54:50|27.92|25.52|28.16|25.76|28.16|25.76|27.88|25.48|0
1654804500000|2022-06-09 19:55:00|28.09|25.69|27.92|25.52|28.27|25.87|27.92|25.52|0
1654804510000|2022-06-09 19:55:10|27.88|25.48|27.64|25.24|27.88|25.48|27.64|25.24|0
1654804520000|2022-06-09 19:55:20|27.54|25.14|27.43|25.03|27.54|25.14|27.43|25.03|0
1654804530000|2022-06-09 19:55:30|27.36|24.96|27.23|24.83|27.36|24.96|27.23|24.83|0
1654804540000|2022-06-09 19:55:40|27.33|24.93|27.26|24.86|27.33|24.93|27.26|24.86|0
1654804550000|2022-06-09 19:55:50|27.23|24.83|27.12|24.72|27.23|24.83|27.12|24.72|0
1654804560000|2022-06-09 19:56:00|27.06|24.66|26.85|24.45|27.06|24.66|26.85|24.45|0
1654804570000|2022-06-09 19:56:10|26.82|24.42|26.79|24.39|26.82|24.42|26.75|24.35|0
1654804580000|2022-06-09 19:56:20|26.75|24.35|26.85|24.45|26.85|24.45|26.75|24.35|0
1654804590000|2022-06-09 19:56:30|26.82|24.42|26.89|24.49|26.89|24.49|26.82|24.42|0
1654804600000|2022-06-09 19:56:40|26.92|24.52|26.89|24.49|26.92|24.52|26.89|24.49|0
1654804610000|2022-06-09 19:56:50|26.85|24.45|26.99|24.59|26.99|24.59|26.85|24.45|0
1654804620000|2022-06-09 19:57:00|26.95|24.55|26.85|24.45|26.95|24.55|26.85|24.45|0
1654804630000|2022-06-09 19:57:10|26.89|24.49|26.72|24.32|26.89|24.49|26.72|24.32|0
1654804640000|2022-06-09 19:57:20|26.75|24.35|26.68|24.28|26.75|24.35|26.68|24.28|0
1654804650000|2022-06-09 19:57:30|26.65|24.25|26.55|24.15|26.65|24.25|26.55|24.15|0
1654804660000|2022-06-09 19:57:40|26.52|24.12|26.62|24.22|26.62|24.22|26.52|24.12|0
1654804670000|2022-06-09 19:57:50|26.65|24.25|26.65|24.25|26.65|24.25|26.62|24.22|0
1654804680000|2022-06-09 19:58:00|26.72|24.32|26.68|24.28|26.72|24.32|26.68|24.28|0
1654804690000|2022-06-09 19:58:10|26.62|24.22|26.75|24.35|26.79|24.39|26.62|24.22|0
1654804700000|2022-06-09 19:58:20|26.72|24.32|26.72|24.32|26.75|24.35|26.72|24.32|0
1654804710000|2022-06-09 19:58:30|26.63|24.23|26.45|24.05|26.63|24.23|26.45|24.05|0
1654804720000|2022-06-09 19:58:40|26.55|24.15|26.42|24.02|26.55|24.15|26.42|24.02|0
1654804730000|2022-06-09 19:58:50|26.38|23.98|26.38|23.98|26.38|23.98|26.35|23.95|0
1654804740000|2022-06-09 19:59:00|26.45|24.05|26.38|23.98|26.45|24.05|26.35|23.95|0
1654804750000|2022-06-09 19:59:10|26.35|23.95|26.45|24.05|26.45|24.05|26.35|23.95|0
1654804760000|2022-06-09 19:59:20|26.55|24.15|26.55|24.15|26.55|24.15|26.52|24.12|0
1654804770000|2022-06-09 19:59:30|26.42|24.02|26.38|23.98|26.42|24.02|26.32|23.92|0
1654804780000|2022-06-09 19:59:40|26.45|24.05|26.38|23.98|26.45|24.05|26.3|23.9|0
1654804790000|2022-06-09 19:59:50|26.32|23.92|26.32|23.92|26.32|23.92|26.28|23.88|0
1654804800000|2022-06-09 20:00:00|26.22|23.82|26.28|23.88|26.35|23.95|26.22|23.82|0
1654804810000|2022-06-09 20:00:10|26.48|24.08|26.48|24.08|26.55|24.15|26.48|24.08|0
1654804820000|2022-06-09 20:00:20|26.28|23.88|26.32|23.92|26.38|23.98|26.28|23.88|0
1654804830000|2022-06-09 20:00:30|26.35|23.95|26.35|23.95|26.43|24.03|26.35|23.95|0
1654804840000|2022-06-09 20:00:40|26.28|23.88|26.25|23.85|26.38|23.98|26.25|23.85|0
1654804850000|2022-06-09 20:00:50|26.22|23.82|26.22|23.82|26.25|23.85|26.22|23.82|0
1654804860000|2022-06-09 20:01:00|26.23|23.83|26.28|23.88|26.28|23.88|26.23|23.83|0
1654804870000|2022-06-09 20:01:10|26.25|23.85|26.22|23.82|26.25|23.85|26.22|23.82|0
1654804880000|2022-06-09 20:01:20|26.35|23.95|26.28|23.88|26.38|23.98|26.28|23.88|0
1654804890000|2022-06-09 20:01:30|26.25|23.85|26.25|23.85|26.25|23.85|26.25|23.85|0
1654804900000|2022-06-09 20:01:40|26.28|23.88|26.28|23.88|26.32|23.92|26.28|23.88|0
1654804910000|2022-06-09 20:01:50|26.25|23.85|26.32|23.92|26.32|23.92|26.25|23.85|0
1654804920000|2022-06-09 20:02:00|26.35|23.95|26.32|23.92|26.38|23.98|26.32|23.92|0
1654804930000|2022-06-09 20:02:10|26.38|23.98|26.42|24.02|26.45|24.05|26.38|23.98|0
1654804940000|2022-06-09 20:02:20|26.38|23.98|26.33|23.93|26.38|23.98|26.33|23.93|0
1654804950000|2022-06-09 20:02:30|26.35|23.95|26.35|23.95|26.35|23.95|26.35|23.95|0
1654804960000|2022-06-09 20:02:40|26.32|23.92|26.28|23.88|26.32|23.92|26.28|23.88|0
1654804970000|2022-06-09 20:02:50|26.25|23.85|26.22|23.82|26.25|23.85|26.22|23.82|0
1654804980000|2022-06-09 20:03:00|26.28|23.88|26.25|23.85|26.28|23.88|26.25|23.85|0
1654804990000|2022-06-09 20:03:10|26.28|23.88|26.32|23.92|26.35|23.95|26.28|23.88|0
1654805000000|2022-06-09 20:03:20|26.28|23.88|26.28|23.88|26.28|23.88|26.25|23.85|0
1654805010000|2022-06-09 20:03:30|26.32|23.92|26.25|23.85|26.38|23.98|26.25|23.85|0
1654805020000|2022-06-09 20:03:40|26.28|23.88|26.35|23.95|26.35|23.95|26.28|23.88|0
1654805030000|2022-06-09 20:03:50|26.38|23.98|26.35|23.95|26.38|23.98|26.35|23.95|0
1654805040000|2022-06-09 20:04:00|26.32|23.92|26.42|24.02|26.42|24.02|26.32|23.92|0
1654805050000|2022-06-09 20:04:10|26.45|24.05|26.42|24.02|26.45|24.05|26.42|24.02|0
1654805060000|2022-06-09 20:04:20|26.45|24.05|26.45|24.05|26.45|24.05|26.42|24.02|0
1654805070000|2022-06-09 20:04:30|26.48|24.08|26.42|24.02|26.48|24.08|26.42|24.02|0
1654805080000|2022-06-09 20:04:40|26.45|24.05|26.38|23.98|26.45|24.05|26.38|23.98|0
1654805090000|2022-06-09 20:04:50|26.35|23.95|26.38|23.98|26.38|23.98|26.35|23.95|0
1654805100000|2022-06-09 20:05:00|26.35|23.95|26.45|24.05|26.45|24.05|26.35|23.95|0
1654805120000|2022-06-09 20:05:20|26.48|24.08|26.52|24.12|26.52|24.12|26.48|24.08|0
1654805130000|2022-06-09 20:05:30|26.51|24.11|26.48|24.08|26.51|24.11|26.48|24.08|0
1654805140000|2022-06-09 20:05:40|26.45|24.05|26.58|24.18|26.58|24.18|26.45|24.05|0
1654805150000|2022-06-09 20:05:50|26.55|24.15|26.58|24.18|26.58|24.18|26.55|24.15|0
1654805160000|2022-06-09 20:06:00|26.65|24.25|26.65|24.25|26.68|24.28|26.65|24.25|0
1654805170000|2022-06-09 20:06:10|26.75|24.35|26.75|24.35|26.75|24.35|26.75|24.35|0
1654805180000|2022-06-09 20:06:20|26.78|24.38|26.78|24.38|26.78|24.38|26.78|24.38|0
1654805190000|2022-06-09 20:06:30|26.75|24.35|26.78|24.38|26.78|24.38|26.75|24.35|0
1654805200000|2022-06-09 20:06:40|26.72|24.32|26.65|24.25|26.72|24.32|26.58|24.18|0
1654805210000|2022-06-09 20:06:50|26.61|24.21|26.58|24.18|26.61|24.21|26.58|24.18|0
1654805220000|2022-06-09 20:07:00|26.61|24.21|26.55|24.15|26.61|24.21|26.55|24.15|0
1654805230000|2022-06-09 20:07:10|26.51|24.11|26.51|24.11|26.51|24.11|26.51|24.11|0
1654805240000|2022-06-09 20:07:20|26.55|24.15|26.48|24.08|26.55|24.15|26.48|24.08|0
1654805260000|2022-06-09 20:07:40|26.51|24.11|26.48|24.08|26.51|24.11|26.45|24.05|0
1654805270000|2022-06-09 20:07:50|26.45|24.05|26.48|24.08|26.48|24.08|26.45|24.05|0
1654805280000|2022-06-09 20:08:00|26.51|24.11|26.55|24.15|26.55|24.15|26.51|24.11|0
1654805290000|2022-06-09 20:08:10|26.51|24.11|26.51|24.11|26.55|24.15|26.51|24.11|0
1654805300000|2022-06-09 20:08:20|26.55|24.15|26.58|24.18|26.58|24.18|26.55|24.15|0
1654805310000|2022-06-09 20:08:30|26.55|24.15|26.58|24.18|26.58|24.18|26.55|24.15|0
1654805320000|2022-06-09 20:08:40|26.61|24.21|26.61|24.21|26.65|24.25|26.61|24.21|0
1654805330000|2022-06-09 20:08:50|26.65|24.25|26.55|24.15|26.65|24.25|26.55|24.15|0
1654805340000|2022-06-09 20:09:00|26.51|24.11|26.48|24.08|26.51|24.11|26.48|24.08|0
1654805350000|2022-06-09 20:09:10|26.45|24.05|26.41|24.01|26.45|24.05|26.41|24.01|0
1654805360000|2022-06-09 20:09:20|26.45|24.05|26.38|23.98|26.45|24.05|26.38|23.98|0
1654805370000|2022-06-09 20:09:30|26.35|23.95|26.31|23.91|26.35|23.95|26.31|23.91|0
1654805380000|2022-06-09 20:09:40|26.28|23.88|26.25|23.85|26.28|23.88|26.25|23.85|0
1654805390000|2022-06-09 20:09:50|26.31|23.91|26.28|23.88|26.31|23.91|26.28|23.88|0
1654805400000|2022-06-09 20:10:00|26.31|23.91|26.31|23.91|26.35|23.95|26.31|23.91|0
1654805430000|2022-06-09 20:10:30|26.28|23.88|26.28|23.88|26.28|23.88|26.28|23.88|0
1654805450000|2022-06-09 20:10:50|26.25|23.85|26.28|23.88|26.28|23.88|26.25|23.85|0
1654805460000|2022-06-09 20:11:00|26.31|23.91|26.31|23.91|26.31|23.91|26.31|23.91|0
1654805470000|2022-06-09 20:11:10|26.28|23.88|26.28|23.88|26.28|23.88|26.28|23.88|0
1654805480000|2022-06-09 20:11:20|26.31|23.91|26.35|23.95|26.35|23.95|26.31|23.91|0
1654805490000|2022-06-09 20:11:30|26.38|23.98|26.38|23.98|26.38|23.98|26.38|23.98|0
1654805500000|2022-06-09 20:11:40|26.35|23.95|26.31|23.91|26.35|23.95|26.31|23.91|0
1654805510000|2022-06-09 20:11:50|26.25|23.85|26.31|23.91|26.31|23.91|26.25|23.85|0
1654805520000|2022-06-09 20:12:00|26.35|23.95|26.51|24.11|26.51|24.11|26.35|23.95|0
1654805530000|2022-06-09 20:12:10|26.48|24.08|26.58|24.18|26.58|24.18|26.48|24.08|0
1654805540000|2022-06-09 20:12:20|26.65|24.25|26.55|24.15|26.65|24.25|26.51|24.11|0
1654805550000|2022-06-09 20:12:30|26.61|24.21|26.51|24.11|26.61|24.21|26.51|24.11|0
1654805560000|2022-06-09 20:12:40|26.55|24.15|26.48|24.08|26.55|24.15|26.48|24.08|0
1654805570000|2022-06-09 20:12:50|26.51|24.11|26.51|24.11|26.58|24.18|26.51|24.11|0
1654805580000|2022-06-09 20:13:00|26.55|24.15|26.58|24.18|26.58|24.18|26.55|24.15|0
1654805590000|2022-06-09 20:13:10|26.61|24.21|26.61|24.21|26.65|24.25|26.61|24.21|0
1654805600000|2022-06-09 20:13:20|26.58|24.18|26.61|24.21|26.61|24.21|26.58|24.18|0
1654805610000|2022-06-09 20:13:30|26.65|24.25|26.71|24.31|26.71|24.31|26.65|24.25|0
1654805620000|2022-06-09 20:13:40|26.75|24.35|26.66|24.26|26.75|24.35|26.66|24.26|0
1654805630000|2022-06-09 20:13:50|26.71|24.31|26.7|24.3|26.75|24.35|26.68|24.28|0
1654805640000|2022-06-09 20:14:00|26.71|24.31|26.65|24.25|26.71|24.31|26.65|24.25|0
1654805650000|2022-06-09 20:14:10|26.63|24.23|26.71|24.31|26.71|24.31|26.63|24.23|0
1654805660000|2022-06-09 20:14:20|26.73|24.33|26.75|24.35|26.75|24.35|26.73|24.33|0
1654805670000|2022-06-09 20:14:30|26.78|24.38|26.78|24.38|26.78|24.38|26.78|24.38|0
1654805680000|2022-06-09 20:14:40|26.81|24.41|26.76|24.36|26.81|24.41|26.75|24.35|0
1654805690000|2022-06-09 20:14:50|26.75|24.35|26.78|24.38|26.78|24.38|26.71|24.31|0
1654805710000|2022-06-09 20:15:10|26.79|24.24|26.79|24.24|26.82|24.27|26.79|24.24|0
1654805720000|2022-06-09 20:15:20|26.82|24.27|26.79|24.24|26.82|24.27|26.79|24.24|0
1654805730000|2022-06-09 20:15:30|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1654805740000|2022-06-09 20:15:40|26.79|24.24|26.82|24.27|26.82|24.27|26.79|24.24|0
1654805750000|2022-06-09 20:15:50|26.86|24.3|26.84|24.28|26.86|24.3|26.84|24.28|0
1654805760000|2022-06-09 20:16:00|26.86|24.3|26.82|24.27|26.86|24.3|26.82|24.27|0
1654805770000|2022-06-09 20:16:10|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1654805780000|2022-06-09 20:16:20|26.82|24.27|26.86|24.3|26.86|24.3|26.82|24.27|0
1654805790000|2022-06-09 20:16:30|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1654805800000|2022-06-09 20:16:40|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1654805810000|2022-06-09 20:16:50|26.82|24.27|26.82|24.27|26.86|24.3|26.82|24.27|0
1654805820000|2022-06-09 20:17:00|26.86|24.3|26.82|24.27|26.86|24.3|26.82|24.27|0
1654805830000|2022-06-09 20:17:10|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1654805840000|2022-06-09 20:17:20|26.82|24.27|26.86|24.3|26.86|24.3|26.82|24.27|0
1654805850000|2022-06-09 20:17:30|26.82|24.27|26.82|24.27|26.86|24.3|26.81|24.25|0
1654805860000|2022-06-09 20:17:40|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1654805870000|2022-06-09 20:17:50|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1654805880000|2022-06-09 20:18:00|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1654805890000|2022-06-09 20:18:10|26.82|24.27|26.86|24.3|26.86|24.3|26.82|24.27|0
1654805900000|2022-06-09 20:18:20|26.82|24.27|26.82|24.27|26.86|24.3|26.82|24.27|0
1654805920000|2022-06-09 20:18:40|26.79|24.24|26.58|24.05|26.79|24.24|26.58|24.05|0
1654805930000|2022-06-09 20:18:50|26.4|23.89|26.65|24.11|26.65|24.11|26.4|23.89|0
1654805940000|2022-06-09 20:19:00|26.61|24.08|26.72|24.17|26.72|24.17|26.61|24.08|0
1654805950000|2022-06-09 20:19:10|26.75|24.2|26.75|24.2|26.79|24.24|26.75|24.2|0
1654805960000|2022-06-09 20:19:20|26.79|24.24|26.75|24.2|26.82|24.27|26.75|24.2|0
1654805970000|2022-06-09 20:19:30|26.73|24.19|26.75|24.2|26.75|24.2|26.72|24.17|0
1654805980000|2022-06-09 20:19:40|26.72|24.17|26.75|24.2|26.75|24.2|26.72|24.17|0
1654805990000|2022-06-09 20:19:50|26.72|24.17|26.72|24.17|26.72|24.17|26.68|24.14|0
1654806000000|2022-06-09 20:20:00|26.68|24.14|26.75|24.2|26.75|24.2|26.68|24.14|0
1654806010000|2022-06-09 20:20:10|26.79|24.24|26.82|24.27|26.82|24.27|26.79|24.24|0
1654806020000|2022-06-09 20:20:20|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1654806030000|2022-06-09 20:20:30|26.82|24.27|26.79|24.24|26.82|24.27|26.79|24.24|0
1654806040000|2022-06-09 20:20:40|26.82|24.27|26.75|24.2|26.82|24.27|26.75|24.2|0
1654806050000|2022-06-09 20:20:50|26.72|24.17|26.68|24.14|26.72|24.17|26.68|24.14|0
1654806060000|2022-06-09 20:21:00|26.72|24.17|26.72|24.17|26.72|24.17|26.72|24.17|0
1654806070000|2022-06-09 20:21:10|26.75|24.2|26.68|24.14|26.75|24.2|26.68|24.14|0
1654806080000|2022-06-09 20:21:20|26.72|24.17|26.72|24.17|26.72|24.17|26.72|24.17|0
1654806090000|2022-06-09 20:21:30|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1654806100000|2022-06-09 20:21:40|26.72|24.17|26.79|24.24|26.79|24.24|26.72|24.17|0
1654806110000|2022-06-09 20:21:50|26.75|24.2|26.72|24.17|26.75|24.2|26.72|24.17|0
1654806120000|2022-06-09 20:22:00|26.68|24.14|26.72|24.17|26.72|24.17|26.68|24.14|0
1654806130000|2022-06-09 20:22:10|26.75|24.2|26.75|24.2|26.75|24.2|26.72|24.17|0
1654806140000|2022-06-09 20:22:20|26.72|24.17|26.75|24.2|26.75|24.2|26.72|24.17|0
1654806170000|2022-06-09 20:22:50|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1654806180000|2022-06-09 20:23:00|26.82|24.27|26.86|24.3|26.86|24.3|26.82|24.27|0
1654806190000|2022-06-09 20:23:10|26.96|24.4|26.89|24.33|26.96|24.4|26.89|24.33|0
1654806210000|2022-06-09 20:23:30|26.86|24.3|26.89|24.33|26.89|24.33|26.86|24.3|0
1654806220000|2022-06-09 20:23:40|26.93|24.36|26.89|24.33|26.93|24.36|26.89|24.33|0
1654806230000|2022-06-09 20:23:50|26.86|24.3|26.89|24.33|26.89|24.33|26.86|24.3|0
1654806240000|2022-06-09 20:24:00|26.93|24.36|26.93|24.36|26.93|24.36|26.91|24.35|0
1654806250000|2022-06-09 20:24:10|26.94|24.38|26.94|24.38|26.94|24.38|26.94|24.38|0
1654806260000|2022-06-09 20:24:20|26.93|24.36|26.93|24.36|26.96|24.4|26.93|24.36|0
1654806270000|2022-06-09 20:24:30|26.89|24.33|26.87|24.31|26.91|24.35|26.87|24.31|0
1654806280000|2022-06-09 20:24:40|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1654806290000|2022-06-09 20:24:50|26.82|24.27|26.82|24.27|26.86|24.3|26.82|24.27|0
1654806300000|2022-06-09 20:25:00|26.86|24.3|26.79|24.23|26.86|24.3|26.79|24.23|0
1654806320000|2022-06-09 20:25:20|26.77|24.22|26.72|24.17|26.79|24.23|26.72|24.17|0
1654806330000|2022-06-09 20:25:30|26.75|24.2|26.72|24.17|26.75|24.2|26.72|24.17|0
1654806340000|2022-06-09 20:25:40|26.64|24.11|26.72|24.17|26.72|24.17|26.64|24.11|0
1654806350000|2022-06-09 20:25:50|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1654806360000|2022-06-09 20:26:00|26.64|24.11|26.64|24.11|26.64|24.11|26.64|24.11|0
1654806370000|2022-06-09 20:26:10|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1654806380000|2022-06-09 20:26:20|26.71|24.17|26.68|24.14|26.71|24.17|26.68|24.14|0
1654806390000|2022-06-09 20:26:30|26.7|24.15|26.68|24.14|26.71|24.17|26.68|24.14|0
1654806400000|2022-06-09 20:26:40|26.71|24.17|26.68|24.14|26.71|24.17|26.68|24.14|0
1654806410000|2022-06-09 20:26:50|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1654806420000|2022-06-09 20:27:00|26.68|24.14|26.64|24.11|26.68|24.14|26.64|24.11|0
1654806430000|2022-06-09 20:27:10|26.68|24.14|26.75|24.2|26.75|24.2|26.64|24.11|0
1654806450000|2022-06-09 20:27:30|26.73|24.19|26.78|24.23|26.78|24.23|26.73|24.19|0
1654806460000|2022-06-09 20:27:40|26.75|24.2|26.73|24.19|26.75|24.2|26.73|24.19|0
1654806470000|2022-06-09 20:27:50|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1654806490000|2022-06-09 20:28:10|26.75|24.2|26.78|24.23|26.78|24.23|26.75|24.2|0
1654806500000|2022-06-09 20:28:20|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1654806510000|2022-06-09 20:28:30|26.78|24.23|26.78|24.23|26.78|24.23|26.77|24.22|0
1654806520000|2022-06-09 20:28:40|26.82|24.27|26.86|24.3|26.86|24.3|26.82|24.27|0
1654806540000|2022-06-09 20:29:00|26.82|24.27|26.89|24.33|26.89|24.33|26.82|24.27|0
1654806560000|2022-06-09 20:29:20|26.86|24.3|26.82|24.27|26.86|24.3|26.82|24.27|0
1654806570000|2022-06-09 20:29:30|26.86|24.3|26.85|24.3|26.86|24.3|26.85|24.3|0
1654806580000|2022-06-09 20:29:40|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1654806590000|2022-06-09 20:29:50|26.85|24.3|26.89|24.33|26.89|24.33|26.85|24.3|0
1654806600000|2022-06-09 20:30:00|27|24.43|27|24.43|27|24.43|26.96|24.39|0
1654806610000|2022-06-09 20:30:10|27.01|24.44|27.01|24.44|27.01|24.44|27|24.43|0
1654806620000|2022-06-09 20:30:20|27|24.43|27|24.43|27.01|24.44|27|24.43|0
1654806630000|2022-06-09 20:30:30|27.01|24.44|26.96|24.39|27.01|24.44|26.96|24.39|0
1654806640000|2022-06-09 20:30:40|27|24.43|27|24.43|27|24.43|26.98|24.41|0
1654806660000|2022-06-09 20:31:00|26.96|24.39|26.96|24.39|26.96|24.39|26.93|24.36|0
1654806670000|2022-06-09 20:31:10|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1654806690000|2022-06-09 20:31:30|26.85|24.3|26.85|24.3|26.89|24.33|26.85|24.3|0
1654806700000|2022-06-09 20:31:40|26.89|24.33|26.87|24.31|26.89|24.33|26.87|24.31|0
1654806710000|2022-06-09 20:31:50|26.89|24.33|26.85|24.3|26.89|24.33|26.82|24.26|0
1654806720000|2022-06-09 20:32:00|26.93|24.36|26.96|24.39|26.96|24.39|26.93|24.36|0
1654806730000|2022-06-09 20:32:10|27|24.42|27|24.42|27|24.42|26.96|24.39|0
1654806740000|2022-06-09 20:32:20|26.92|24.36|26.92|24.36|26.92|24.36|26.92|24.36|0
1654806750000|2022-06-09 20:32:30|26.96|24.39|26.96|24.39|26.96|24.39|26.96|24.39|0
1654806760000|2022-06-09 20:32:40|27|24.42|27|24.42|27|24.42|27|24.42|0
1654806770000|2022-06-09 20:32:50|26.96|24.39|26.92|24.36|26.96|24.39|26.91|24.34|0
1654806790000|2022-06-09 20:33:10|26.85|24.3|26.84|24.28|26.85|24.3|26.82|24.26|0
1654806800000|2022-06-09 20:33:20|26.85|24.3|26.85|24.3|26.85|24.3|26.82|24.26|0
1654806820000|2022-06-09 20:33:40|26.84|24.28|26.85|24.3|26.85|24.3|26.84|24.28|0
1654806830000|2022-06-09 20:33:50|26.82|24.26|26.82|24.26|26.82|24.26|26.82|24.26|0
1654806840000|2022-06-09 20:34:00|26.85|24.3|26.85|24.3|26.85|24.3|26.85|24.3|0
1654806850000|2022-06-09 20:34:10|26.82|24.26|26.8|24.25|26.82|24.26|26.8|24.25|0
1654806860000|2022-06-09 20:34:20|26.78|24.23|26.75|24.2|26.78|24.23|26.75|24.2|0
1654806870000|2022-06-09 20:34:30|26.82|24.26|26.82|24.26|26.82|24.26|26.82|24.26|0
1654806880000|2022-06-09 20:34:40|26.78|24.23|26.78|24.23|26.82|24.26|26.78|24.23|0
1654806890000|2022-06-09 20:34:50|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1654806900000|2022-06-09 20:35:00|26.66|24.12|26.68|24.14|26.68|24.14|26.66|24.12|0
1654806910000|2022-06-09 20:35:10|26.64|24.1|26.68|24.14|26.68|24.14|26.64|24.1|0
1654806920000|2022-06-09 20:35:20|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1654806930000|2022-06-09 20:35:30|26.68|24.14|26.64|24.1|26.68|24.14|26.64|24.1|0
1654806940000|2022-06-09 20:35:40|26.61|24.07|26.75|24.2|26.75|24.2|26.61|24.07|0
1654806950000|2022-06-09 20:35:50|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1654806960000|2022-06-09 20:36:00|26.75|24.2|26.71|24.17|26.78|24.23|26.71|24.17|0
1654806970000|2022-06-09 20:36:10|26.68|24.14|26.64|24.1|26.68|24.14|26.64|24.1|0
1654806980000|2022-06-09 20:36:20|26.68|24.14|26.71|24.17|26.71|24.17|26.68|24.14|0
1654807010000|2022-06-09 20:36:50|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1654807040000|2022-06-09 20:37:20|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1654807050000|2022-06-09 20:37:30|26.61|24.07|26.59|24.06|26.61|24.07|26.57|24.04|0
1654807060000|2022-06-09 20:37:40|26.57|24.04|26.64|24.1|26.64|24.1|26.57|24.04|0
1654807070000|2022-06-09 20:37:50|26.62|24.09|26.61|24.07|26.62|24.09|26.61|24.07|0
1654807080000|2022-06-09 20:38:00|26.64|24.1|26.61|24.07|26.64|24.1|26.61|24.07|0
1654807100000|2022-06-09 20:38:20|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1654807110000|2022-06-09 20:38:30|26.68|24.14|26.64|24.1|26.68|24.14|26.64|24.1|0
1654807120000|2022-06-09 20:38:40|26.61|24.07|26.64|24.1|26.64|24.1|26.61|24.07|0
1654807130000|2022-06-09 20:38:50|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1654807140000|2022-06-09 20:39:00|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1654807160000|2022-06-09 20:39:20|26.69|24.15|26.71|24.17|26.71|24.17|26.69|24.15|0
1654807180000|2022-06-09 20:39:40|26.68|24.13|26.68|24.13|26.68|24.13|26.68|24.13|0
1654807190000|2022-06-09 20:39:50|26.64|24.1|26.61|24.07|26.64|24.1|26.61|24.07|0
1654807200000|2022-06-09 20:40:00|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1654807210000|2022-06-09 20:40:10|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1654807220000|2022-06-09 20:40:20|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1654807240000|2022-06-09 20:40:40|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1654807250000|2022-06-09 20:40:50|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1654807260000|2022-06-09 20:41:00|26.6|24.07|26.64|24.1|26.64|24.1|26.6|24.07|0
1654807270000|2022-06-09 20:41:10|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1654807280000|2022-06-09 20:41:20|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1654807320000|2022-06-09 20:42:00|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1654807330000|2022-06-09 20:42:10|26.82|24.26|26.71|24.17|26.82|24.26|26.71|24.17|0
1654807340000|2022-06-09 20:42:20|26.75|24.2|26.75|24.2|26.75|24.2|26.71|24.17|0
1654807350000|2022-06-09 20:42:30|26.74||26.74||26.74||26.74||0
1654807360000|2022-06-09 20:42:40|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1654807410000|2022-06-09 20:43:30|26.66|24.12|26.64|24.1|26.66|24.12|26.64|24.1|0
1654807420000|2022-06-09 20:43:40|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1654807430000|2022-06-09 20:43:50|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1654807440000|2022-06-09 20:44:00|26.67|24.13|26.64|24.1|26.67|24.13|26.64|24.1|0
1654807450000|2022-06-09 20:44:10|26.67|24.13|26.71|24.17|26.71|24.17|26.67|24.13|0
1654807460000|2022-06-09 20:44:20|26.67|24.13|26.71|24.17|26.71|24.17|26.67|24.13|0
1654807470000|2022-06-09 20:44:30|26.74|24.2|26.78|24.23|26.78|24.23|26.74|24.2|0
1654807480000|2022-06-09 20:44:40|26.81|24.26|26.78|24.23|26.81|24.26|26.78|24.23|0
1654807490000|2022-06-09 20:44:50|26.74|24.2|26.74|24.2|26.74|24.2|26.74|24.2|0
1654807500000|2022-06-09 20:45:00|26.78|24.23|26.78|24.23|26.81|24.26|26.78|24.23|0
1654807510000|2022-06-09 20:45:10|26.81|24.26|26.78|24.23|26.81|24.26|26.78|24.23|0
1654807530000|2022-06-09 20:45:30|26.81|24.26|26.8|24.24|26.81|24.26|26.8|24.24|0
1654807540000|2022-06-09 20:45:40|26.81|24.26|26.85|24.29|26.85|24.29|26.81|24.26|0
1654807550000|2022-06-09 20:45:50|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1654807580000|2022-06-09 20:46:20|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1654807590000|2022-06-09 20:46:30|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1654807610000|2022-06-09 20:46:50|26.81|24.26|26.8|24.24|26.81|24.26|26.8|24.24|0
1654807620000|2022-06-09 20:47:00|26.78|24.23|26.81|24.26|26.81|24.26|26.78|24.23|0
1654807640000|2022-06-09 20:47:20|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1654807650000|2022-06-09 20:47:30|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1654807660000|2022-06-09 20:47:40|26.85|24.29|26.88|24.32|26.88|24.32|26.81|24.26|0
1654807690000|2022-06-09 20:48:10|26.92|24.36|26.96|24.39|26.99|24.42|26.92|24.36|0
1654807710000|2022-06-09 20:48:30|26.99|24.42|26.99|24.42|27.01|24.44|26.99|24.42|0
1654807730000|2022-06-09 20:48:50|26.97|24.4|26.99|24.42|26.99|24.42|26.97|24.4|0
1654807740000|2022-06-09 20:49:00|27.03|24.45|27.03|24.45|27.03|24.45|27.03|24.45|0
1654807770000|2022-06-09 20:49:30|27.06|24.48|27.1|24.52|27.1|24.52|27.06|24.48|0
1654807780000|2022-06-09 20:49:40|27.06|24.48|27.06|24.48|27.06|24.48|27.06|24.48|0
1654807790000|2022-06-09 20:49:50|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1654807800000|2022-06-09 20:50:00|27.13|24.55|27.13|24.55|27.13|24.55|27.1|24.52|0
1654807810000|2022-06-09 20:50:10|27.1|24.52|27.03|24.45|27.1|24.52|26.99|24.42|0
1654807820000|2022-06-09 20:50:20|27.04|24.47|27.06|24.48|27.06|24.48|27.04|24.47|0
1654807830000|2022-06-09 20:50:30|27.1|24.52|27.1|24.52|27.1|24.52|27.08|24.5|0
1654807840000|2022-06-09 20:50:40|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1654807850000|2022-06-09 20:50:50|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1654807860000|2022-06-09 20:51:00|27.13|24.55|27.06|24.48|27.13|24.55|27.06|24.48|0
1654807870000|2022-06-09 20:51:10|27.03|24.45|27.03|24.45|27.03|24.45|27.03|24.45|0
1654807880000|2022-06-09 20:51:20|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1654807890000|2022-06-09 20:51:30|26.95|24.39|26.95|24.39|26.95|24.39|26.95|24.39|0
1654807900000|2022-06-09 20:51:40|26.92|24.36|26.92|24.36|26.92|24.36|26.92|24.36|0
1654807910000|2022-06-09 20:51:50|26.94|24.37|26.95|24.39|26.95|24.39|26.94|24.37|0
1654807920000|2022-06-09 20:52:00|26.92|24.36|26.92|24.36|26.92|24.36|26.92|24.36|0
1654807930000|2022-06-09 20:52:10|26.95|24.39|26.95|24.39|26.95|24.39|26.95|24.39|0
1654807940000|2022-06-09 20:52:20|27.03|24.45|27.03|24.45|27.03|24.45|27.03|24.45|0
1654807950000|2022-06-09 20:52:30|26.99|24.42|27.03|24.45|27.03|24.45|26.99|24.42|0
1654807960000|2022-06-09 20:52:40|27.02||27.02||27.02||27.02||0
1654807980000|2022-06-09 20:53:00|26.99|24.42|27.01|24.43|27.02|24.45|26.99|24.42|0
1654807990000|2022-06-09 20:53:10|27.06|24.48|27.1|24.52|27.1|24.52|27.06|24.48|0
1654808000000|2022-06-09 20:53:20|27.13|24.55|27.1|24.52|27.13|24.55|27.1|24.52|0
1654808020000|2022-06-09 20:53:40|27.11|24.53|27.1|24.52|27.11|24.53|27.1|24.52|0
1654808030000|2022-06-09 20:53:50|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1654808040000|2022-06-09 20:54:00|27.13|24.55|27.1|24.52|27.13|24.55|27.1|24.52|0
1654808050000|2022-06-09 20:54:10|27.11|24.53|27.13|24.55|27.13|24.55|27.1|24.52|0
1654808060000|2022-06-09 20:54:20|27.06|24.48|27.06|24.48|27.06|24.48|27.06|24.48|0
1654808070000|2022-06-09 20:54:30|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1654808080000|2022-06-09 20:54:40||24.51||24.51||24.51||24.51|0
1654808100000|2022-06-09 20:55:00|27.06|24.48|27.06|24.48|27.06|24.48|27.06|24.48|0
1654808110000|2022-06-09 20:55:10|27.08|24.5|27.17|24.58|27.17|24.58|27.08|24.5|0
1654808120000|2022-06-09 20:55:20|27.1|24.51|27.06|24.48|27.1|24.51|27.06|24.48|0
1654808130000|2022-06-09 20:55:30|27.02|24.45|27.02|24.45|27.02|24.45|27.02|24.45|0
1654808160000|2022-06-09 20:56:00|27.04|24.47|27.17|24.58|27.17|24.58|27.04|24.47|0
1654808170000|2022-06-09 20:56:10|27.27|24.68|27.27|24.68|27.27|24.68|27.27|24.68|0
1654808180000|2022-06-09 20:56:20|27.38|24.77|27.38|24.77|27.38|24.77|27.38|24.77|0
1654808190000|2022-06-09 20:56:30|27.42|24.81|27.49|24.87|27.49|24.87|27.42|24.81|0
1654808200000|2022-06-09 20:56:40|27.42|24.81|27.42|24.81|27.42|24.81|27.38|24.77|0
1654808220000|2022-06-09 20:57:00|27.38|24.77|27.38|24.77|27.42|24.81|27.38|24.77|0
1654808240000|2022-06-09 20:57:20|27.42|24.81|27.45|24.84|27.45|24.84|27.42|24.81|0
1654808250000|2022-06-09 20:57:30|27.38|24.77|27.4|24.79|27.4|24.79|27.38|24.77|0
1654808260000|2022-06-09 20:57:40|27.38|24.77|27.38|24.77|27.38|24.77|27.38|24.77|0
1654808270000|2022-06-09 20:57:50|27.34|24.74|27.31|24.71|27.34|24.74|27.31|24.71|0
1654808280000|2022-06-09 20:58:00|27.38|24.77|27.38|24.77|27.38|24.77|27.38|24.77|0
1654808290000|2022-06-09 20:58:10|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1654808310000|2022-06-09 20:58:30|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1654808320000|2022-06-09 20:58:40|27.34|24.74|27.34|24.74|27.34|24.74|27.33|24.72|0
1654808330000|2022-06-09 20:58:50|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1654808340000|2022-06-09 20:59:00|27.38|24.77|27.36|24.76|27.42|24.81|27.36|24.76|0
1654808350000|2022-06-09 20:59:10|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1654808360000|2022-06-09 20:59:20|27.33|24.72|27.34|24.74|27.34|24.74|27.33|24.72|0
1654808370000|2022-06-09 20:59:30|27.42|24.81|27.45|24.84|27.45|24.84|27.42|24.81|0
1654808380000|2022-06-09 20:59:40|27.42|24.8|27.42|24.8|27.45|24.84|27.42|24.8|0
1654808390000|2022-06-09 20:59:50|27.4|24.79|27.33|24.72|27.43|24.82|27.33|24.72|0
1654808400000|2022-06-09 21:00:00|27.27|24.67|27.36|24.75|27.36|24.75|27.25|24.65|0
1654808410000|2022-06-09 21:00:10|27.37|24.76|27.37|24.76|27.37|24.76|27.37|24.76|0
1654808420000|2022-06-09 21:00:20|27.36|24.75|27.33|24.73|27.36|24.75|27.33|24.73|0
1654808440000|2022-06-09 21:00:40|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1654808450000|2022-06-09 21:00:50|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1654808460000|2022-06-09 21:01:00|27.25|24.66|27.25|24.66|27.25|24.66|27.25|24.66|0
1654808480000|2022-06-09 21:01:20|27.24|24.65|27.23|24.64|27.24|24.65|27.23|24.64|0
1654808490000|2022-06-09 21:01:30|27.26|24.66|27.23|24.64|27.26|24.66|27.23|24.64|0
1654808530000|2022-06-09 21:02:10|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1654808570000|2022-06-09 21:02:50|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1654808580000|2022-06-09 21:03:00|27.3|24.7|27.25|24.65|27.3|24.7|27.24|24.65|0
1654808590000|2022-06-09 21:03:10|27.26|24.66|27.22|24.63|27.26|24.66|27.22|24.63|0
1654808600000|2022-06-09 21:03:20|27.23|24.64|27.21|24.62|27.23|24.64|27.21|24.62|0
1654808620000|2022-06-09 21:03:40|27.22|24.63|27.21|24.62|27.22|24.63|27.21|24.62|0
1654808630000|2022-06-09 21:03:50|27.2|24.61|27.28|24.68|27.28|24.68|27.2|24.61|0
1654808650000|2022-06-09 21:04:10|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1654808660000|2022-06-09 21:04:20|27.28|24.68|27.26|24.66|27.28|24.68|27.26|24.66|0
1654808670000|2022-06-09 21:04:30|27.25||27.25||27.25||27.25||0
1654808680000|2022-06-09 21:04:40|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1654808690000|2022-06-09 21:04:50|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1654808700000|2022-06-09 21:05:00|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1654808730000|2022-06-09 21:05:30|27.26|24.66|27.26|24.67|27.26|24.67|27.26|24.66|0
1654808740000|2022-06-09 21:05:40|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1654808750000|2022-06-09 21:05:50||24.63||24.63||24.63||24.63|0
1654808760000|2022-06-09 21:06:00|27.22|24.68|27.28|24.68|27.28|24.68|27.22|24.68|0
1654808780000|2022-06-09 21:06:20|27.25|24.66|27.34|24.74|27.34|24.74|27.25|24.66|0
1654808820000|2022-06-09 21:07:00|27.28|24.69|27.27|24.67|27.28|24.69|27.26|24.67|0
1654808850000|2022-06-09 21:07:30|27.26||27.26||27.26||27.26||0
1654808870000|2022-06-09 21:07:50||24.66||24.66||24.66||24.66|0
1654808900000|2022-06-09 21:08:20|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1654808950000|2022-06-09 21:09:10|27.26|24.67|27.26|24.67|27.26|24.67|27.26|24.67|0
1654808970000|2022-06-09 21:09:30|27.27||27.26||27.27||27.26||0
1654809020000|2022-06-09 21:10:20|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1654809030000|2022-06-09 21:10:30|27.29|24.69|27.28|24.68|27.29|24.69|27.28|24.68|0
1654809040000|2022-06-09 21:10:40|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1654809050000|2022-06-09 21:10:50|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1654809070000|2022-06-09 21:11:10|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1654809080000|2022-06-09 21:11:20|27.29|24.68|27.29|24.69|27.29|24.69|27.29|24.68|0
1654809090000|2022-06-09 21:11:30|27.3|24.7|27.27|24.67|27.3|24.7|27.27|24.67|0
1654809100000|2022-06-09 21:11:40|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1654809110000|2022-06-09 21:11:50|27.11|24.52|27.18|24.6|27.18|24.6|27.11|24.52|0
1654809120000|2022-06-09 21:12:00|27.22|24.62|27.21|24.62|27.22|24.62|27.21|24.62|0
1654809130000|2022-06-09 21:12:10|27.22||27.21||27.22||27.21||0
1654809140000|2022-06-09 21:12:20|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1654809180000|2022-06-09 21:13:00|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1654809190000|2022-06-09 21:13:10|27.37|24.76|27.37|24.76|27.37|24.76|27.37|24.76|0
1654809200000|2022-06-09 21:13:20|27.38|24.77|27.39|24.78|27.39|24.78|27.38|24.77|0
1654809210000|2022-06-09 21:13:30|27.42|24.81|27.42|24.81|27.42|24.81|27.42|24.81|0
1654809250000|2022-06-09 21:14:10|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654809260000|2022-06-09 21:14:20|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1654809270000|2022-06-09 21:14:30|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654809300000|2022-06-09 21:15:00|27.36|24.75|27.37|24.76|27.38|24.77|27.36|24.75|0
1654809320000|2022-06-09 21:15:20|27.45|24.84|27.45|24.84|27.45|24.84|27.45|24.84|0
1654809330000|2022-06-09 21:15:30||24.83||24.84||24.84||24.83|0
1654809340000|2022-06-09 21:15:40|27.51|24.89|27.42|24.81|27.51|24.89|27.42|24.81|0
1654809350000|2022-06-09 21:15:50|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1654809360000|2022-06-09 21:16:00|27.43|24.82|27.43|24.82|27.43|24.82|27.43|24.82|0
1654809400000|2022-06-09 21:16:40|27.42|24.81|27.42|24.81|27.42|24.81|27.42|24.81|0
1654809410000|2022-06-09 21:16:50|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1654809420000|2022-06-09 21:17:00|27.38|24.77|27.36|24.75|27.38|24.77|27.36|24.75|0
1654809430000|2022-06-09 21:17:10|27.35|24.74|27.29|24.69|27.35|24.74|27.29|24.69|0
1654809460000|2022-06-09 21:17:40|27.24|24.65|27.29|24.69|27.29|24.69|27.24|24.65|0
1654809470000|2022-06-09 21:17:50|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1654809490000|2022-06-09 21:18:10|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1654809510000|2022-06-09 21:18:30|27.25|24.65|27.25|24.65|27.25|24.65|27.25|24.65|0
1654809520000|2022-06-09 21:18:40|27.28|24.68|27.27|24.67|27.28|24.68|27.27|24.67|0
1654809540000|2022-06-09 21:19:00|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1654809550000|2022-06-09 21:19:10|27.32|24.71|27.32|24.71|27.32|24.71|27.32|24.71|0
1654809570000|2022-06-09 21:19:30|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1654809590000|2022-06-09 21:19:50|27.34||27.34||27.34||27.34||0
1654809620000|2022-06-09 21:20:20|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1654809630000|2022-06-09 21:20:30|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1654809640000|2022-06-09 21:20:40|27.31|24.73|27.31|24.71|27.31|24.73|27.31|24.71|0
1654809660000|2022-06-09 21:21:00|27.34|24.73|27.36|24.75|27.36|24.75|27.34|24.73|0
1654809680000|2022-06-09 21:21:20|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1654809740000|2022-06-09 21:22:20||24.76||24.76||24.76||24.76|0
1654809760000|2022-06-09 21:22:40|27.36|24.75|27.36|24.75|27.36|24.75|27.36|24.75|0
1654809770000|2022-06-09 21:22:50|27.37|24.76|27.37|24.76|27.37|24.76|27.37|24.76|0
1654809820000|2022-06-09 21:23:40||24.77||24.76||24.77||24.76|0
1654809860000|2022-06-09 21:24:20||24.77||24.77||24.77||24.77|0
1654809880000|2022-06-09 21:24:40|27.35|24.75|27.37|24.77|27.37|24.77|27.35|24.75|0
1654809930000|2022-06-09 21:25:30|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1654809960000|2022-06-09 21:26:00|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1654809970000|2022-06-09 21:26:10|27.38|24.78|27.38|24.78|27.38|24.78|27.38|24.78|0
1654809980000|2022-06-09 21:26:20|27.37|24.76|27.37|24.76|27.37|24.76|27.37|24.76|0
1654810040000|2022-06-09 21:27:20|27.36||27.36||27.36||27.36||0
1654810060000|2022-06-09 21:27:40|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1654810070000|2022-06-09 21:27:50|27.38|24.76|27.37|24.76|27.38|24.76|27.37|24.76|0
1654810080000|2022-06-09 21:28:00|27.33|24.72|27.33|24.72|27.33|24.72|27.33|24.72|0
1654810090000|2022-06-09 21:28:10|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1654810100000|2022-06-09 21:28:20|27.34|24.73|27.34|24.73|27.34|24.73|27.34|24.73|0
1654810120000|2022-06-09 21:28:40|27.33||27.33||27.33||27.33||0
1654810220000|2022-06-09 21:30:20|27.34|24.74|27.31|24.71|27.34|24.74|27.31|24.71|0
1654810240000|2022-06-09 21:30:40|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1654810250000|2022-06-09 21:30:50|27.36|24.74|27.34|24.74|27.36|24.74|27.34|24.74|0
1654810300000|2022-06-09 21:31:40|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1654810310000|2022-06-09 21:31:50|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1654810340000|2022-06-09 21:32:20|27.35||27.35||27.35||27.35||0
1654810370000|2022-06-09 21:32:50|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1654810400000|2022-06-09 21:33:20|27.35|24.74|27.35|24.74|27.35|24.74|27.35|24.74|0
1654810410000|2022-06-09 21:33:30|27.38|24.77|27.38|24.77|27.38|24.77|27.38|24.77|0
1654810420000|2022-06-09 21:33:40|27.37||27.37||27.37||27.37||0
1654810430000|2022-06-09 21:33:50|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654810490000|2022-06-09 21:34:50|27.38|24.77|27.38|24.77|27.38|24.77|27.38|24.77|0
1654810500000|2022-06-09 21:35:00|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654810530000|2022-06-09 21:35:30|27.38|24.77|27.38|24.77|27.38|24.77|27.38|24.77|0
1654810600000|2022-06-09 21:36:40|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1654810630000|2022-06-09 21:37:10|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654810640000|2022-06-09 21:37:20|27.42|24.8|27.42|24.8|27.42|24.8|27.42|24.8|0
1654810650000|2022-06-09 21:37:30|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654810660000|2022-06-09 21:37:40|27.36|24.75|27.36|24.75|27.36|24.75|27.36|24.75|0
1654810670000|2022-06-09 21:37:50||24.76||24.76||24.76||24.76|0
1654810690000|2022-06-09 21:38:10|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654810830000|2022-06-09 21:40:30|27.38||27.38||27.38||27.38||0
1654811100000|2022-06-09 21:45:00||24.77||24.77||24.77||24.77|0
1654811360000|2022-06-09 21:49:20|27.39|24.78|27.38|24.77|27.39|24.78|27.38|24.77|0
1654811370000|2022-06-09 21:49:30|27.39|24.78|27.38|24.77|27.39|24.78|27.38|24.77|0
1654811380000|2022-06-09 21:49:40|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654811410000|2022-06-09 21:50:10|27.43|24.82|27.43|24.82|27.43|24.82|27.43|24.82|0
1654811420000|2022-06-09 21:50:20|27.42|24.81|27.42|24.81|27.42|24.81|27.42|24.81|0
1654811470000|2022-06-09 21:51:10|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654811520000|2022-06-09 21:52:00|27.42|24.81|27.42|24.81|27.42|24.81|27.42|24.81|0
1654811580000|2022-06-09 21:53:00|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1654811590000|2022-06-09 21:53:10|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1654811630000|2022-06-09 21:53:50|27.4|24.78|27.4|24.79|27.4|24.79|27.4|24.78|0
1654811640000|2022-06-09 21:54:00|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1654811660000|2022-06-09 21:54:20|27.42||27.41||27.42||27.41||0
1654811810000|2022-06-09 21:56:50|27.42|24.81|27.42|24.8|27.42|24.81|27.42|24.8|0
1654811830000|2022-06-09 21:57:10|27.41|24.81|27.42|24.81|27.42|24.81|27.41|24.81|0
1654811840000|2022-06-09 21:57:20|27.37|24.77|27.34|24.74|27.37|24.77|27.34|24.74|0
1654811850000|2022-06-09 21:57:30|27.37|24.76|27.37|24.76|27.37|24.76|27.37|24.76|0
1654811860000|2022-06-09 21:57:40|27.38|24.77|27.38|24.77|27.38|24.77|27.38|24.77|0
1654811870000|2022-06-09 21:57:50|27.36|24.78|27.36|24.76|27.4|24.79|27.36|24.76|0
1654811880000|2022-06-09 21:58:00|27.4|24.79|27.41|24.8|27.41|24.8|27.4|24.79|0
1654811890000|2022-06-09 21:58:10|27.42|24.81|27.41|24.8|27.42|24.81|27.41|24.8|0
1654811900000|2022-06-09 21:58:20|27.42|24.81|27.42|24.81|27.42|24.81|27.42|24.81|0
1654811940000|2022-06-09 21:59:00|27.43|24.82|27.43|24.82|27.43|24.82|27.43|24.82|0
1654811960000|2022-06-09 21:59:20|27.67|25.04|27.51|24.89|27.67|25.04|27.51|24.89|0
1654811970000|2022-06-09 21:59:30|27.47|24.85|27.48|24.86|27.48|24.86|27.47|24.85|0
1654811980000|2022-06-09 21:59:40|27.54|24.92|27.51|24.89|27.59|24.96|27.51|24.89|0
1654811990000|2022-06-09 21:59:50|27.52|24.9|27.6|24.97|27.6|24.97|27.52|24.9|0
1654812000000|2022-06-09 22:00:00|27.67|25.03|27.45|24.84|27.67|25.03|27.45|24.84|0
1654812010000|2022-06-09 22:00:10|27.5|24.89|27.54|24.92|27.54|24.92|27.5|24.89|0
1654812020000|2022-06-09 22:00:20|27.56|24.93|27.59|24.97|27.61|24.98|27.56|24.93|0
1654812030000|2022-06-09 22:00:30|27.58|24.95|27.58|24.95|27.59|24.97|27.54|24.92|0
1654812040000|2022-06-09 22:00:40|27.52|24.9|27.58|24.95|27.58|24.95|27.52|24.9|0
1654812050000|2022-06-09 22:00:50|27.61|24.98|27.61|24.98|27.63|25|27.61|24.98|0
1654812060000|2022-06-09 22:01:00|27.65|25.02|27.69|25.05|27.69|25.05|27.63|25|0
1654812070000|2022-06-09 22:01:10|27.67|25.03|27.61|24.98|27.67|25.03|27.61|24.98|0
1654812080000|2022-06-09 22:01:20|27.65|25.02|27.68|25.05|27.69|25.05|27.65|25.02|0
1654812090000|2022-06-09 22:01:30|27.65|25.02|27.65|25.02|27.67|25.03|27.65|25.02|0
1654812100000|2022-06-09 22:01:40|27.61|24.98|27.47|24.85|27.61|24.98|27.47|24.85|0
1654812110000|2022-06-09 22:01:50|27.49|24.87|27.61|24.98|27.61|24.98|27.49|24.87|0
1654812120000|2022-06-09 22:02:00|27.58|24.95|27.58|24.95|27.58|24.95|27.56|24.93|0
1654812130000|2022-06-09 22:02:10|27.61|24.98|27.59|24.97|27.61|24.98|27.59|24.97|0
1654812140000|2022-06-09 22:02:20|27.58|24.95|27.56|24.93|27.58|24.95|27.54|24.92|0
1654812150000|2022-06-09 22:02:30|27.54|24.92|27.52|24.9|27.54|24.92|27.5|24.88|0
1654812160000|2022-06-09 22:02:40|27.5|24.88|27.49|24.87|27.5|24.88|27.47|24.85|0
1654812170000|2022-06-09 22:02:50|27.47|24.85|27.4|24.79|27.47|24.85|27.4|24.79|0
1654812180000|2022-06-09 22:03:00|27.36|24.75|27.29|24.69|27.36|24.75|27.29|24.69|0
1654812190000|2022-06-09 22:03:10|27.25|24.66|27.2|24.61|27.25|24.66|27.2|24.61|0
1654812200000|2022-06-09 22:03:20|27.22|24.62|27.2|24.61|27.25|24.66|27.2|24.61|0
1654812210000|2022-06-09 22:03:30|27.22|24.62|27.22|24.62|27.22|24.62|27.18|24.59|0
1654812220000|2022-06-09 22:03:40|27.11|24.53|27.07|24.5|27.11|24.53|27.06|24.48|0
1654812230000|2022-06-09 22:03:50|27.11|24.53|27.06|24.48|27.11|24.53|27.06|24.48|0
1654812240000|2022-06-09 22:04:00|27.09|24.51|27.07|24.5|27.09|24.51|27.07|24.5|0
1654812250000|2022-06-09 22:04:10|27.13|24.54|27.14|24.56|27.14|24.56|27.13|24.54|0
1654812260000|2022-06-09 22:04:20|27.18|24.59|27.43|24.82|27.43|24.82|27.18|24.59|0
1654812270000|2022-06-09 22:04:30|27.41|24.8|27.4|24.79|27.41|24.8|27.4|24.79|0
1654812280000|2022-06-09 22:04:40|27.41|24.8|27.41|24.8|27.43|24.82|27.41|24.8|0
1654812290000|2022-06-09 22:04:50|27.27|24.67|27.36|24.75|27.36|24.75|27.27|24.67|0
1654812300000|2022-06-09 22:05:00|27.34|24.74|27.36|24.75|27.36|24.75|27.34|24.74|0
1654812340000|2022-06-09 22:05:40|27.3|24.7|27.29|24.69|27.3|24.7|27.29|24.69|0
1654812360000|2022-06-09 22:06:00|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1654812380000|2022-06-09 22:06:20|27.27|24.67|27.29|24.69|27.29|24.69|27.25|24.66|0
1654812390000|2022-06-09 22:06:30|27.25|24.66|27.25|24.66|27.25|24.66|27.25|24.66|0
1654812400000|2022-06-09 22:06:40|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1654812510000|2022-06-09 22:08:30|27.25|24.66|27.29|24.69|27.29|24.69|27.25|24.66|0
1654812530000|2022-06-09 22:08:50|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1654812540000|2022-06-09 22:09:00|27.2|24.61|27.18|24.59|27.2|24.61|27.18|24.59|0
1654812550000|2022-06-09 22:09:10|27.14|24.56|27.14|24.56|27.14|24.56|27.14|24.56|0
1654812580000|2022-06-09 22:09:40|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1654812600000|2022-06-09 22:10:00|27.04|24.46|27.04|24.46|27.04|24.46|27.04|24.46|0
1654812630000|2022-06-09 22:10:30|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1654812670000|2022-06-09 22:11:10|27.04|24.46|27.04|24.46|27.04|24.46|27.04|24.46|0
1654812700000|2022-06-09 22:11:40|27|24.43|27|24.43|27|24.43|27|24.43|0
1654812760000|2022-06-09 22:12:40|26.96|24.4|26.93|24.36|26.96|24.4|26.93|24.36|0
1654812800000|2022-06-09 22:13:20|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1654812830000|2022-06-09 22:13:50|26.86|24.3|26.96|24.4|26.96|24.4|26.86|24.3|0
1654812840000|2022-06-09 22:14:00|26.93|24.36|26.93|24.36|26.93|24.36|26.93|24.36|0
1654812880000|2022-06-09 22:14:40|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1654812890000|2022-06-09 22:14:50|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1654812910000|2022-06-09 22:15:10|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1654812920000|2022-06-09 22:15:20|26.79|24.24|26.75|24.2|26.79|24.24|26.75|24.2|0
1654812930000|2022-06-09 22:15:30|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1654812940000|2022-06-09 22:15:40|26.77|24.22|26.75|24.2|26.77|24.22|26.72|24.17|0
1654812950000|2022-06-09 22:15:50|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1654812960000|2022-06-09 22:16:00|26.77|24.22|26.86|24.3|26.86|24.3|26.77|24.22|0
1654812970000|2022-06-09 22:16:10|26.89|24.33|26.93|24.36|26.93|24.36|26.89|24.33|0
1654812980000|2022-06-09 22:16:20|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1654813010000|2022-06-09 22:16:50|26.86|24.3|26.93|24.36|26.93|24.36|26.86|24.3|0
1654813030000|2022-06-09 22:17:10|26.86|24.3|26.87|24.31|26.87|24.31|26.86|24.3|0
1654813050000|2022-06-09 22:17:30|26.86|24.3|27|24.43|27|24.43|26.86|24.3|0
1654813060000|2022-06-09 22:17:40|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1654813080000|2022-06-09 22:18:00|27.02|24.44|26.93|24.36|27.02|24.44|26.93|24.36|0
1654813100000|2022-06-09 22:18:20|26.91|24.35|26.89|24.33|26.91|24.35|26.89|24.33|0
1654813110000|2022-06-09 22:18:30|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1654813120000|2022-06-09 22:18:40|26.89|24.33|26.93|24.36|26.93|24.36|26.89|24.33|0
1654813130000|2022-06-09 22:18:50|26.94|24.38|26.94|24.38|26.94|24.38|26.94|24.38|0
1654813140000|2022-06-09 22:19:00|26.93|24.36|26.93|24.36|26.96|24.39|26.91|24.35|0
1654813150000|2022-06-09 22:19:10|26.91|24.35|26.96|24.39|26.96|24.39|26.91|24.35|0
1654813170000|2022-06-09 22:19:30|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.35|0
1654813180000|2022-06-09 22:19:40|26.94|24.38|26.93|24.36|26.94|24.38|26.93|24.36|0
1654813190000|2022-06-09 22:19:50|26.89|24.33|26.87|24.31|26.89|24.33|26.87|24.31|0
1654813200000|2022-06-09 22:20:00|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1654813220000|2022-06-09 22:20:20|26.86|24.3|26.86|24.3|26.86|24.3|26.84|24.28|0
1654813230000|2022-06-09 22:20:30|26.82|24.27|26.86|24.3|26.86|24.3|26.82|24.27|0
1654813240000|2022-06-09 22:20:40|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1654813250000|2022-06-09 22:20:50|26.78|24.23|26.77|24.22|26.78|24.23|26.77|24.22|0
1654813260000|2022-06-09 22:21:00|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1654813280000|2022-06-09 22:21:20|26.71|24.17|26.75|24.2|26.75|24.2|26.71|24.17|0
1654813290000|2022-06-09 22:21:30|26.64|24.11|26.64|24.11|26.64|24.11|26.64|24.11|0
1654813310000|2022-06-09 22:21:50|26.63|24.09|26.63|24.09|26.64|24.11|26.57|24.04|0
1654813320000|2022-06-09 22:22:00|26.64|24.11|26.64|24.11|26.64|24.11|26.64|24.11|0
1654813330000|2022-06-09 22:22:10|26.68|24.14|26.64|24.11|26.68|24.14|26.64|24.11|0
1654813340000|2022-06-09 22:22:20|26.63|24.09|26.63|24.09|26.63|24.09|26.63|24.09|0
1654813350000|2022-06-09 22:22:30|26.64|24.11|26.64|24.11|26.64|24.11|26.64|24.11|0
1654813360000|2022-06-09 22:22:40|26.61|24.07|26.64|24.11|26.64|24.11|26.61|24.07|0
1654813370000|2022-06-09 22:22:50|26.61|24.07|26.54|24.01|26.61|24.07|26.54|24.01|0
1654813390000|2022-06-09 22:23:10|26.57|24.04|26.59|24.06|26.59|24.06|26.57|24.04|0
1654813400000|2022-06-09 22:23:20|26.61|24.07|26.62|24.09|26.62|24.09|26.61|24.07|0
1654813410000|2022-06-09 22:23:30|26.64|24.11|26.68|24.14|26.68|24.14|26.64|24.11|0
1654813420000|2022-06-09 22:23:40|26.64|24.11|26.57|24.04|26.64|24.11|26.57|24.04|0
1654813430000|2022-06-09 22:23:50|26.59|24.06|26.62|24.09|26.62|24.09|26.59|24.06|0
1654813440000|2022-06-09 22:24:00|26.61|24.07|26.61|24.07|26.61|24.07|26.61|24.07|0
1654813450000|2022-06-09 22:24:10|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1654813460000|2022-06-09 22:24:20|26.54|24.01|26.57|24.04|26.59|24.06|26.54|24.01|0
1654813470000|2022-06-09 22:24:30|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1654813480000|2022-06-09 22:24:40|26.62|24.09|26.55|24.03|26.64|24.11|26.55|24.03|0
1654813490000|2022-06-09 22:24:50|26.64|24.11|26.57|24.04|26.64|24.11|26.57|24.04|0
1654813510000|2022-06-09 22:25:10|26.61|24.07|26.64|24.11|26.64|24.11|26.61|24.07|0
1654813520000|2022-06-09 22:25:20|26.66|24.12|26.69|24.15|26.69|24.15|26.66|24.12|0
1654813530000|2022-06-09 22:25:30|26.68|24.14|26.61|24.07|26.68|24.14|26.61|24.07|0
1654813540000|2022-06-09 22:25:40|26.64|24.1|26.68|24.14|26.68|24.14|26.64|24.1|0
1654813550000|2022-06-09 22:25:50|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1654813560000|2022-06-09 22:26:00|26.66|24.12|26.68|24.14|26.68|24.14|26.66|24.12|0
1654813570000|2022-06-09 22:26:10|26.71|24.17|26.64|24.1|26.71|24.17|26.64|24.1|0
1654813590000|2022-06-09 22:26:30|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1654813600000|2022-06-09 22:26:40|26.68|24.14|26.64|24.1|26.68|24.14|26.64|24.1|0
1654813610000|2022-06-09 22:26:50|26.62|24.09|26.62|24.09|26.62|24.09|26.62|24.09|0
1654813620000|2022-06-09 22:27:00|26.61|24.07|26.61|24.07|26.64|24.1|26.61|24.07|0
1654813640000|2022-06-09 22:27:20|26.66|24.12|26.64|24.1|26.66|24.12|26.64|24.1|0
1654813650000|2022-06-09 22:27:30|26.62|24.09|26.61|24.07|26.62|24.09|26.61|24.07|0
1654813660000|2022-06-09 22:27:40|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1654813700000|2022-06-09 22:28:20|26.55|24.02|26.57|24.04|26.57|24.04|26.55|24.02|0
1654813720000|2022-06-09 22:28:40|26.61|24.07|26.64|24.1|26.64|24.1|26.57|24.04|0
1654813730000|2022-06-09 22:28:50|26.68|24.14|26.66|24.12|26.71|24.17|26.64|24.1|0
1654813740000|2022-06-09 22:29:00|26.64|24.1|26.61|24.07|26.64|24.1|26.61|24.07|0
1654813750000|2022-06-09 22:29:10|26.62|24.09|26.64|24.1|26.68|24.14|26.62|24.09|0
1654813760000|2022-06-09 22:29:20|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1654813780000|2022-06-09 22:29:40|26.64|24.1|26.68|24.14|26.68|24.14|26.62|24.09|0
1654813790000|2022-06-09 22:29:50|26.66|24.12|26.68|24.14|26.68|24.14|26.66|24.12|0
1654813800000|2022-06-09 22:30:00|26.64|24.1|26.64|24.1|26.68|24.14|26.64|24.1|0
1654813810000|2022-06-09 22:30:10|26.61|24.07|26.61|24.07|26.61|24.07|26.61|24.07|0
1654813820000|2022-06-09 22:30:20|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1654813830000|2022-06-09 22:30:30|26.61|24.07|26.59|24.06|26.61|24.07|26.59|24.06|0
1654813840000|2022-06-09 22:30:40|26.57|24.04|26.64|24.1|26.64|24.1|26.57|24.04|0
1654813850000|2022-06-09 22:30:50|26.61|24.07|26.61|24.07|26.61|24.07|26.61|24.07|0
1654813860000|2022-06-09 22:31:00|26.62|24.09|26.64|24.1|26.64|24.1|26.61|24.07|0
1654813870000|2022-06-09 22:31:10|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1654813880000|2022-06-09 22:31:20|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1654813890000|2022-06-09 22:31:30|26.69|24.15|26.68|24.14|26.69|24.15|26.68|24.14|0
1654813900000|2022-06-09 22:31:40|26.71|24.17|26.71|24.17|26.71|24.17|26.68|24.14|0
1654813910000|2022-06-09 22:31:50|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1654813920000|2022-06-09 22:32:00|26.71|24.13|26.71|24.17|26.71|24.17|26.71|24.13|0
1654813930000|2022-06-09 22:32:10|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1654813940000|2022-06-09 22:32:20|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1654813960000|2022-06-09 22:32:40|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1654813980000|2022-06-09 22:33:00|26.73|24.18|26.75|24.2|26.75|24.2|26.73|24.18|0
1654813990000|2022-06-09 22:33:10|26.78|24.23|26.75|24.2|26.78|24.23|26.75|24.2|0
1654814020000|2022-06-09 22:33:40|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1654814030000|2022-06-09 22:33:50|26.64|24.1|26.67|24.13|26.67|24.13|26.64|24.1|0
1654814040000|2022-06-09 22:34:00|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1654814060000|2022-06-09 22:34:20|26.69|24.15|26.67|24.13|26.69|24.15|26.67|24.13|0
1654814070000|2022-06-09 22:34:30|26.71|24.17|26.75|24.2|26.75|24.2|26.71|24.17|0
1654814100000|2022-06-09 22:35:00|26.74||26.74||26.74||26.74||0
1654814190000|2022-06-09 22:36:30|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1654814240000|2022-06-09 22:37:20|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1654814260000|2022-06-09 22:37:40|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1654814290000|2022-06-09 22:38:10|26.8|24.24|26.78|24.23|26.8|24.24|26.78|24.23|0
1654814300000|2022-06-09 22:38:20|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1654814350000|2022-06-09 22:39:10|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1654814370000|2022-06-09 22:39:30|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1654814420000|2022-06-09 22:40:20|26.85|24.29|26.81|24.26|26.85|24.29|26.81|24.26|0
1654814470000|2022-06-09 22:41:10|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1654814480000|2022-06-09 22:41:20|26.81|24.26|26.78|24.23|26.81|24.26|26.78|24.23|0
1654814490000|2022-06-09 22:41:30|26.81|24.26|26.8|24.24|26.81|24.26|26.8|24.24|0
1654814500000|2022-06-09 22:41:40|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1654814540000|2022-06-09 22:42:20|26.78|24.23|26.81|24.26|26.81|24.26|26.78|24.23|0
1654814550000|2022-06-09 22:42:30|26.78|24.23|26.81|24.26|26.81|24.26|26.78|24.23|0
1654814560000|2022-06-09 22:42:40|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1654814570000|2022-06-09 22:42:50|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1654814600000|2022-06-09 22:43:20|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1654814680000|2022-06-09 22:44:40|26.78|24.23|26.78|24.23|26.81|24.26|26.78|24.23|0
1654814690000|2022-06-09 22:44:50|26.79|24.24|26.78|24.23|26.79|24.24|26.78|24.23|0
1654814700000|2022-06-09 22:45:00|26.79|24.24|26.78|24.23|26.79|24.24|26.78|24.23|0
1654814710000|2022-06-09 22:45:10|26.81|24.26|26.81|24.26|26.81|24.26|26.79|24.24|0
1654814770000|2022-06-09 22:46:10|26.85|24.29|26.85|24.29|26.85|24.29|26.81|24.26|0
1654814780000|2022-06-09 22:46:20|26.81|24.26|26.81|24.26|26.85|24.29|26.81|24.26|0
1654814790000|2022-06-09 22:46:30|26.85|24.29|26.81|24.26|26.85|24.29|26.81|24.26|0
1654814810000|2022-06-09 22:46:50|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1654814820000|2022-06-09 22:47:00|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1654814830000|2022-06-09 22:47:10|26.83|24.27|26.83|24.27|26.83|24.27|26.83|24.27|0
1654814840000|2022-06-09 22:47:20|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1654814860000|2022-06-09 22:47:40|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1654814880000|2022-06-09 22:48:00|26.92|24.35|26.92|24.35|26.92|24.35|26.92|24.35|0
1654814900000|2022-06-09 22:48:20|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1654814910000|2022-06-09 22:48:30|26.92|24.35|26.92|24.35|26.92|24.35|26.88|24.32|0
1654814920000|2022-06-09 22:48:40|26.9|24.34|26.92|24.35|26.92|24.35|26.9|24.34|0
1654814930000|2022-06-09 22:48:50|26.93|24.37|26.93|24.37|26.93|24.37|26.93|24.37|0
1654814940000|2022-06-09 22:49:00|26.95|24.39|26.99|24.42|26.99|24.42|26.95|24.39|0
1654814950000|2022-06-09 22:49:10|26.97|24.4|26.95|24.39|26.97|24.4|26.95|24.39|0
1654814960000|2022-06-09 22:49:20|27.02|24.45|27.02|24.45|27.02|24.45|27.02|24.45|0
1654814970000|2022-06-09 22:49:30|27.04|24.47|27.09|24.51|27.09|24.51|27.02|24.45|0
1654815010000|2022-06-09 22:50:10|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1654815030000|2022-06-09 22:50:30|27.17|24.58|27.09|24.51|27.17|24.58|27.09|24.51|0
1654815040000|2022-06-09 22:50:40|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1654815050000|2022-06-09 22:50:50|27.11|24.53|27.09|24.51|27.11|24.53|27.09|24.51|0
1654815060000|2022-06-09 22:51:00|27.06|24.48|27.06|24.48|27.06|24.48|27.06|24.48|0
1654815070000|2022-06-09 22:51:10|27.02|24.45|26.99|24.42|27.02|24.45|26.99|24.42|0
1654815080000|2022-06-09 22:51:20|26.97|24.4|26.97|24.4|26.97|24.4|26.97|24.4|0
1654815100000|2022-06-09 22:51:40|26.92|24.35|26.92|24.35|26.92|24.35|26.92|24.35|0
1654815110000|2022-06-09 22:51:50|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1654815150000|2022-06-09 22:52:30|26.92|24.35|26.92|24.35|26.92|24.35|26.92|24.35|0
1654815190000|2022-06-09 22:53:10|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1654815200000|2022-06-09 22:53:20|26.83|24.27|26.85|24.29|26.85|24.29|26.83|24.27|0
1654815210000|2022-06-09 22:53:30|26.83|24.27|26.85|24.29|26.85|24.29|26.83|24.27|0
1654815220000|2022-06-09 22:53:40|26.86|24.3|26.88|24.32|26.88|24.32|26.86|24.3|0
1654815230000|2022-06-09 22:53:50|26.86|24.3|26.86|24.3|26.86|24.3|26.86|24.3|0
1654815240000|2022-06-09 22:54:00|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1654815270000|2022-06-09 22:54:30|26.84|24.29|26.84|24.29|26.84|24.29|26.84|24.29|0
1654815290000|2022-06-09 22:54:50|26.81|24.26|26.84|24.29|26.84|24.29|26.81|24.26|0
1654815310000|2022-06-09 22:55:10|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1654815320000|2022-06-09 22:55:20|26.84|24.29|26.84|24.29|26.84|24.29|26.84|24.29|0
1654815400000|2022-06-09 22:56:40|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1654815430000|2022-06-09 22:57:10|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1654815440000|2022-06-09 22:57:20|26.81|24.26|26.79|24.24|26.81|24.26|26.79|24.24|0
1654815450000|2022-06-09 22:57:30|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1654815520000|2022-06-09 22:58:40|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1654815530000|2022-06-09 22:58:50||24.25||24.25||24.25||24.25|0
1654815540000|2022-06-09 22:59:00|26.84|24.29|26.81|24.25|26.84|24.29|26.81|24.25|0
1654815600000|2022-06-09 23:00:00|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1654815660000|2022-06-09 23:01:00|26.84|24.29|26.84|24.29|26.84|24.29|26.84|24.29|0
1654815690000|2022-06-09 23:01:30|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1654815700000|2022-06-09 23:01:40|26.75|24.21|26.75|24.21|26.75|24.21|26.75|24.21|0
1654815720000|2022-06-09 23:02:00|26.74|24.19|26.75|24.21|26.75|24.21|26.74|24.19|0
1654815750000|2022-06-09 23:02:30|26.77|24.22|26.77|24.22|26.77|24.22|26.75|24.21|0
1654815760000|2022-06-09 23:02:40|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1654815840000|2022-06-09 23:04:00|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1654815860000|2022-06-09 23:04:20|26.81|24.25|26.81|24.25|26.81|24.25|26.81|24.25|0
1654815890000|2022-06-09 23:04:50|26.84|24.29|26.84|24.29|26.84|24.29|26.84|24.29|0
1654815950000|2022-06-09 23:05:50||24.28||24.28||24.28||24.28|0
1654816010000|2022-06-09 23:06:50|26.81|24.25|26.81|24.25|26.81|24.25|26.81|24.25|0
1654816020000|2022-06-09 23:07:00|26.79|24.24|26.79|24.24|26.81|24.25|26.79|24.24|0
1654816030000|2022-06-09 23:07:10|26.81|24.25|26.81|24.25|26.81|24.25|26.81|24.25|0
1654816040000|2022-06-09 23:07:20|26.84|24.28|26.81|24.25|26.84|24.28|26.81|24.25|0
1654816050000|2022-06-09 23:07:30|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1654816060000|2022-06-09 23:07:40|26.81|24.25|26.79|24.24|26.81|24.25|26.79|24.24|0
1654816070000|2022-06-09 23:07:50|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1654816080000|2022-06-09 23:08:00|26.81|24.25|26.77|24.22|26.81|24.25|26.77|24.22|0
1654816140000|2022-06-09 23:09:00|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1654816340000|2022-06-09 23:12:20|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1654816370000|2022-06-09 23:12:50|26.79|24.23|26.84|24.28|26.84|24.28|26.79|24.23|0
1654816460000|2022-06-09 23:14:20|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1654816470000|2022-06-09 23:14:30|26.84|24.28|26.84|24.28|26.84|24.28|26.84|24.28|0
1654816480000|2022-06-09 23:14:40|26.8|24.25|26.84|24.28|26.84|24.28|26.8|24.25|0
1654816490000|2022-06-09 23:14:50|26.86|24.3|26.87|24.31|26.87|24.31|26.86|24.3|0
1654816510000|2022-06-09 23:15:10|26.84|24.28|26.87|24.31|26.87|24.31|26.84|24.28|0
1654816520000|2022-06-09 23:15:20|26.89|24.33|26.87|24.31|26.89|24.33|26.87|24.31|0
1654816530000|2022-06-09 23:15:30|26.8|24.25|26.84|24.28|26.84|24.28|26.8|24.25|0
1654816540000|2022-06-09 23:15:40|26.82|24.27|26.84|24.28|26.84|24.28|26.82|24.27|0
1654816620000|2022-06-09 23:17:00|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1654816660000|2022-06-09 23:17:40|26.89|24.33|26.87|24.31|26.89|24.33|26.87|24.31|0
1654816690000|2022-06-09 23:18:10|26.91|24.35|26.87|24.31|26.91|24.35|26.87|24.31|0
1654816700000|2022-06-09 23:18:20|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.35|0
1654816740000|2022-06-09 23:19:00|26.98|24.41|27.05|24.47|27.05|24.47|26.98|24.41|0
1654816750000|2022-06-09 23:19:10|27.09|24.51|27.05|24.47|27.09|24.51|27.05|24.47|0
1654816760000|2022-06-09 23:19:20|27.01|24.44|27.01|24.44|27.01|24.44|27.01|24.44|0
1654816780000|2022-06-09 23:19:40|26.98|24.41|27.05|24.47|27.05|24.47|26.98|24.41|0
1654816790000|2022-06-09 23:19:50|27.09|24.51|27.09|24.51|27.09|24.51|27.09|24.51|0
1654816810000|2022-06-09 23:20:10|27.12|24.54|27.12|24.54|27.12|24.54|27.12|24.54|0
1654816820000|2022-06-09 23:20:20|27.16|24.57|27.19|24.6|27.19|24.6|27.16|24.57|0
1654816830000|2022-06-09 23:20:30|27.23|24.63|27.26|24.67|27.26|24.67|27.23|24.63|0
1654816840000|2022-06-09 23:20:40|27.3|24.7|27.28|24.68|27.3|24.7|27.23|24.63|0
1654816850000|2022-06-09 23:20:50|27.16|24.57|27.16|24.57|27.19|24.6|27.16|24.57|0
1654816860000|2022-06-09 23:21:00|27.19|24.6|27.26|24.67|27.26|24.67|27.19|24.6|0
1654816870000|2022-06-09 23:21:10|27.3|24.7|27.23|24.63|27.3|24.7|27.23|24.63|0
1654816880000|2022-06-09 23:21:20|27.19|24.6|27.19|24.6|27.19|24.6|27.16|24.57|0
1654816890000|2022-06-09 23:21:30|27.16|24.57|27.23|24.63|27.23|24.63|27.16|24.57|0
1654816900000|2022-06-09 23:21:40|27.24|24.65|27.3|24.7|27.3|24.7|27.23|24.63|0
1654816910000|2022-06-09 23:21:50|27.26|24.67|27.24|24.65|27.26|24.67|27.23|24.63|0
1654816920000|2022-06-09 23:22:00|27.26|24.67|27.33|24.73|27.33|24.73|27.26|24.67|0
1654816930000|2022-06-09 23:22:10|27.3|24.7|27.26|24.67|27.33|24.73|27.26|24.67|0
1654816940000|2022-06-09 23:22:20|27.3|24.7|27.19|24.6|27.3|24.7|27.19|24.6|0
1654816950000|2022-06-09 23:22:30|27.23|24.63|27.26|24.67|27.26|24.67|27.23|24.63|0
1654816960000|2022-06-09 23:22:40|27.3|24.7|27.26|24.67|27.3|24.7|27.23|24.63|0
1654816970000|2022-06-09 23:22:50|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1654816990000|2022-06-09 23:23:10|27.19|24.6|27.17|24.58|27.19|24.6|27.17|24.58|0
1654817000000|2022-06-09 23:23:20|27.19|24.6|27.26|24.67|27.26|24.67|27.19|24.6|0
1654817010000|2022-06-09 23:23:30|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1654817020000|2022-06-09 23:23:40|27.19|24.6|27.23|24.63|27.23|24.63|27.19|24.6|0
1654817030000|2022-06-09 23:23:50|27.26|24.67|27.26|24.67|27.26|24.67|27.26|24.67|0
1654817040000|2022-06-09 23:24:00|27.3|24.7|27.33|24.73|27.33|24.73|27.3|24.7|0
1654817050000|2022-06-09 23:24:10|27.3|24.7|27.33|24.73|27.33|24.73|27.3|24.7|0
1654817060000|2022-06-09 23:24:20|27.3|24.7|27.33|24.73|27.33|24.73|27.3|24.7|0
1654817070000|2022-06-09 23:24:30|27.35|24.75|27.33|24.73|27.37|24.76|27.33|24.73|0
1654817080000|2022-06-09 23:24:40|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1654817090000|2022-06-09 23:24:50|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1654817100000|2022-06-09 23:25:00|27.3|24.7|27.3|24.7|27.3|24.7|27.26|24.67|0
1654817110000|2022-06-09 23:25:10|27.28|24.68|27.33|24.73|27.33|24.73|27.28|24.68|0
1654817120000|2022-06-09 23:25:20|27.3|24.7|27.3|24.7|27.33|24.73|27.26|24.67|0
1654817130000|2022-06-09 23:25:30|27.28|24.68|27.19|24.6|27.28|24.68|27.19|24.6|0
1654817140000|2022-06-09 23:25:40|27.15|24.57|27.15|24.57|27.15|24.57|27.15|24.57|0
1654817150000|2022-06-09 23:25:50|27.19|24.6|27.15|24.57|27.19|24.6|27.15|24.57|0
1654817160000|2022-06-09 23:26:00|27.12|24.54|27.14|24.55|27.15|24.57|27.12|24.54|0
1654817170000|2022-06-09 23:26:10|27.12|24.54|27.08|24.5|27.12|24.54|27.08|24.5|0
1654817180000|2022-06-09 23:26:20|27.05|24.47|27.01|24.44|27.05|24.47|27.01|24.44|0
1654817190000|2022-06-09 23:26:30|27.03|24.45|27.08|24.5|27.08|24.5|27.01|24.44|0
1654817200000|2022-06-09 23:26:40|27.12|24.54|27.15|24.57|27.15|24.57|27.12|24.54|0
1654817220000|2022-06-09 23:27:00|27.19|24.6|27.15|24.57|27.19|24.6|27.15|24.57|0
1654817230000|2022-06-09 23:27:10|27.12|24.54|27.12|24.54|27.12|24.54|27.08|24.5|0
1654817240000|2022-06-09 23:27:20|27.15|24.57|27.15|24.57|27.15|24.57|27.15|24.57|0
1654817250000|2022-06-09 23:27:30|27.1|24.52|27.12|24.54|27.12|24.54|27.1|24.52|0
1654817260000|2022-06-09 23:27:40|27.08|24.5|27.12|24.54|27.12|24.54|27.08|24.5|0
1654817270000|2022-06-09 23:27:50|27.08|24.5|27.1|24.52|27.1|24.52|27.08|24.5|0
1654817280000|2022-06-09 23:28:00|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1654817290000|2022-06-09 23:28:10|27.05|24.47|27.08|24.5|27.08|24.5|27.05|24.47|0
1654817300000|2022-06-09 23:28:20|27.12|24.54|27.12|24.54|27.12|24.54|27.12|24.54|0
1654817310000|2022-06-09 23:28:30|27.19|24.6|27.15|24.57|27.19|24.6|27.12|24.54|0
1654817320000|2022-06-09 23:28:40|27.12|24.54|27.12|24.54|27.12|24.54|27.12|24.54|0
1654817330000|2022-06-09 23:28:50|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1654817340000|2022-06-09 23:29:00|27.05|24.47|27.08|24.5|27.08|24.5|27.05|24.47|0
1654817360000|2022-06-09 23:29:20|27.06|24.49|27.06|24.49|27.06|24.49|27.06|24.49|0
1654817370000|2022-06-09 23:29:30|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1654817380000|2022-06-09 23:29:40|27.13|24.55|27.12|24.54|27.13|24.55|27.12|24.54|0
1654817390000|2022-06-09 23:29:50|27.08|24.5|27.12|24.54|27.12|24.54|27.08|24.5|0
1654817400000|2022-06-09 23:30:00|27.08|24.5|27.12|24.54|27.12|24.54|27.08|24.5|0
1654817420000|2022-06-09 23:30:20|27.15|24.57|27.22|24.63|27.22|24.63|27.15|24.57|0
1654817430000|2022-06-09 23:30:30|27.19|24.6|27.21|24.62|27.21|24.62|27.19|24.6|0
1654817440000|2022-06-09 23:30:40|27.22|24.63|27.19|24.6|27.22|24.63|27.19|24.6|0
1654817450000|2022-06-09 23:30:50|27.22|24.63|27.26|24.66|27.26|24.66|27.22|24.63|0
1654817460000|2022-06-09 23:31:00|27.3|24.7|27.33|24.73|27.33|24.73|27.3|24.7|0
1654817510000|2022-06-09 23:31:50|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1654817520000|2022-06-09 23:32:00|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1654817550000|2022-06-09 23:32:30|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1654817570000|2022-06-09 23:32:50|27.15|24.57|27.15|24.57|27.15|24.57|27.15|24.57|0
1654817610000|2022-06-09 23:33:30|27.12|24.53|27.08|24.5|27.12|24.53|27.08|24.5|0
1654817620000|2022-06-09 23:33:40|27.05|24.47|27.05|24.47|27.05|24.47|27.05|24.47|0
1654817640000|2022-06-09 23:34:00|27.08|24.5|27.12|24.53|27.12|24.53|27.08|24.5|0
1654817660000|2022-06-09 23:34:20|27.13|24.55|27.15|24.57|27.15|24.57|27.13|24.55|0
1654817670000|2022-06-09 23:34:30|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1654817680000|2022-06-09 23:34:40|27.17|24.58|27.15|24.57|27.17|24.58|27.15|24.57|0
1654817690000|2022-06-09 23:34:50|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1654817720000|2022-06-09 23:35:20|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1654817740000|2022-06-09 23:35:40|27.08|24.5|27.1|24.52|27.1|24.52|26.97|24.4|0
1654817750000|2022-06-09 23:35:50|27.04|24.47|27.12|24.53|27.12|24.53|27.04|24.47|0
1654817760000|2022-06-09 23:36:00|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1654817770000|2022-06-09 23:36:10|27.04|24.47|27.04|24.47|27.04|24.47|27.04|24.47|0
1654817780000|2022-06-09 23:36:20|27.01|24.44|27.01|24.44|27.01|24.44|27.01|24.44|0
1654817820000|2022-06-09 23:37:00|27.04|24.47|27.04|24.47|27.04|24.47|27.04|24.47|0
1654817830000|2022-06-09 23:37:10|27.01|24.44|27.01|24.44|27.01|24.44|27.01|24.44|0
1654817840000|2022-06-09 23:37:20|26.97|24.4|27.01|24.44|27.01|24.44|26.97|24.4|0
1654817870000|2022-06-09 23:37:50|26.99|24.42|27.01|24.44|27.01|24.44|26.99|24.42|0
1654817880000|2022-06-09 23:38:00|26.99|24.42|26.99|24.42|27.01|24.44|26.99|24.42|0
1654817890000|2022-06-09 23:38:10|26.97|24.4|26.99|24.42|27.01|24.44|26.97|24.4|0
1654817900000|2022-06-09 23:38:20|27.01|24.44|27.01|24.44|27.01|24.44|27.01|24.44|0
1654817940000|2022-06-09 23:39:00|27.04|24.47|27.11|24.53|27.11|24.53|27.04|24.47|0
1654817950000|2022-06-09 23:39:10|27.15|24.56|27.15|24.56|27.15|24.56|27.11|24.53|0
1654817970000|2022-06-09 23:39:30|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1654817980000|2022-06-09 23:39:40|27.22|24.63|27.26|24.66|27.26|24.66|27.22|24.63|0
1654817990000|2022-06-09 23:39:50|27.29|24.69|27.22|24.63|27.29|24.69|27.22|24.63|0
1654818010000|2022-06-09 23:40:10|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1654818020000|2022-06-09 23:40:20|27.27|24.68|27.29|24.69|27.29|24.69|27.27|24.68|0
1654818030000|2022-06-09 23:40:30|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1654818040000|2022-06-09 23:40:40|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1654818050000|2022-06-09 23:40:50|27.35|24.74|27.36|24.76|27.36|24.76|27.35|24.74|0
1654818060000|2022-06-09 23:41:00|27.4|24.79|27.42|24.81|27.42|24.81|27.4|24.79|0
1654818070000|2022-06-09 23:41:10|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1654818080000|2022-06-09 23:41:20|27.36|24.76|27.4|24.79|27.4|24.79|27.36|24.76|0
1654818100000|2022-06-09 23:41:40|27.44|24.82|27.44|24.82|27.44|24.82|27.44|24.82|0
1654818120000|2022-06-09 23:42:00|27.4|24.79|27.44|24.82|27.44|24.82|27.4|24.79|0
1654818130000|2022-06-09 23:42:10|27.42|24.81|27.36|24.76|27.42|24.81|27.36|24.76|0
1654818150000|2022-06-09 23:42:30|27.33|24.73|27.29|24.69|27.33|24.73|27.29|24.69|0
1654818160000|2022-06-09 23:42:40|27.31|24.71|27.33|24.73|27.33|24.73|27.29|24.69|0
1654818170000|2022-06-09 23:42:50|27.36|24.76|27.35|24.74|27.36|24.76|27.33|24.73|0
1654818180000|2022-06-09 23:43:00|27.33|24.73|27.33|24.73|27.36|24.76|27.33|24.73|0
1654818190000|2022-06-09 23:43:10|27.31|24.71|27.33|24.73|27.33|24.73|27.31|24.71|0
1654818200000|2022-06-09 23:43:20|27.35|24.74|27.29|24.69|27.35|24.74|27.29|24.69|0
1654818210000|2022-06-09 23:43:30|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1654818220000|2022-06-09 23:43:40|27.22|24.63|27.26|24.66|27.26|24.66|27.22|24.63|0
1654818230000|2022-06-09 23:43:50|27.22|24.63|27.22|24.63|27.22|24.63|27.18|24.6|0
1654818240000|2022-06-09 23:44:00|27.15|24.56|27.15|24.56|27.15|24.56|27.11|24.53|0
1654818260000|2022-06-09 23:44:20|27.18|24.6|27.18|24.6|27.18|24.6|27.18|24.6|0
1654818270000|2022-06-09 23:44:30|27.2|24.61|27.22|24.63|27.22|24.63|27.2|24.61|0
1654818280000|2022-06-09 23:44:40|27.18|24.6|27.18|24.6|27.18|24.6|27.18|24.6|0
1654818300000|2022-06-09 23:45:00|27.15|24.56|27.15|24.56|27.18|24.6|27.15|24.56|0
1654818310000|2022-06-09 23:45:10|27.11|24.53|27.15|24.56|27.15|24.56|27.11|24.53|0
1654818320000|2022-06-09 23:45:20|27.18|24.6|27.18|24.6|27.18|24.6|27.18|24.6|0
1654818330000|2022-06-09 23:45:30|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1654818340000|2022-06-09 23:45:40|27.18|24.6|27.15|24.56|27.18|24.6|27.15|24.56|0
1654818350000|2022-06-09 23:45:50|27.18|24.6|27.18|24.6|27.18|24.6|27.18|24.6|0
1654818360000|2022-06-09 23:46:00|27.11|24.53|27.11|24.53|27.11|24.53|27.08|24.5|0
1654818370000|2022-06-09 23:46:10|27.08|24.5|27.01|24.43|27.08|24.5|27.01|24.43|0
1654818380000|2022-06-09 23:46:20|26.97|24.4|27.01|24.43|27.01|24.43|26.97|24.4|0
1654818390000|2022-06-09 23:46:30|27.04|24.47|27.01|24.43|27.04|24.47|27.01|24.43|0
1654818400000|2022-06-09 23:46:40|27.04|24.47|27.04|24.47|27.04|24.47|27.01|24.43|0
1654818410000|2022-06-09 23:46:50|27.08|24.5|27.06|24.48|27.08|24.5|27.06|24.48|0
1654818420000|2022-06-09 23:47:00|27.09|24.51|27.08|24.5|27.09|24.51|27.08|24.5|0
1654818430000|2022-06-09 23:47:10|27.06|24.48|27.04|24.47|27.06|24.48|27.04|24.47|0
1654818440000|2022-06-09 23:47:20|27.08|24.5|27.09|24.51|27.09|24.51|27.04|24.47|0
1654818450000|2022-06-09 23:47:30|27.15|24.56|27.18|24.59|27.18|24.59|27.15|24.56|0
1654818460000|2022-06-09 23:47:40|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1654818470000|2022-06-09 23:47:50|27.18|24.59|27.16|24.58|27.18|24.59|27.16|24.58|0
1654818480000|2022-06-09 23:48:00|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1654818510000|2022-06-09 23:48:30|27.11|24.53|27.08|24.5|27.11|24.53|27.08|24.5|0
1654818520000|2022-06-09 23:48:40|27.11|24.53|27.15|24.56|27.15|24.56|27.11|24.53|0
1654818540000|2022-06-09 23:49:00|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1654818550000|2022-06-09 23:49:10|27.13|24.55|27.15|24.56|27.18|24.59|27.13|24.55|0
1654818560000|2022-06-09 23:49:20|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1654818580000|2022-06-09 23:49:40|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1654818600000|2022-06-09 23:50:00|27.15|24.56|27.18|24.59|27.18|24.59|27.15|24.56|0
1654818620000|2022-06-09 23:50:20|27.15|24.56|27.18|24.59|27.18|24.59|27.15|24.56|0
1654818630000|2022-06-09 23:50:30|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1654818640000|2022-06-09 23:50:40|27.2|24.61|27.2|24.61|27.2|24.61|27.18|24.59|0
1654818650000|2022-06-09 23:50:50|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1654818680000|2022-06-09 23:51:20|27.25|24.66|27.25|24.66|27.25|24.66|27.25|24.66|0
1654818700000|2022-06-09 23:51:40|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1654818720000|2022-06-09 23:52:00|27.25|24.66|27.27|24.67|27.27|24.67|27.22|24.63|0
1654818730000|2022-06-09 23:52:10|27.24|24.64|27.25|24.66|27.27|24.67|27.22|24.63|0
1654818750000|2022-06-09 23:52:30|27.27|24.67|27.58|24.95|27.58|24.95|27.27|24.67|0
1654818760000|2022-06-09 23:52:40|27.5|24.89|27.56|24.93|27.56|24.93|27.5|24.89|0
1654818770000|2022-06-09 23:52:50|27.52|24.9|27.43|24.82|27.52|24.9|27.43|24.82|0
1654818780000|2022-06-09 23:53:00|27.4|24.79|27.36|24.76|27.4|24.79|27.36|24.76|0
1654818800000|2022-06-09 23:53:20|27.32|24.72|27.29|24.69|27.32|24.72|27.29|24.69|0
1654818820000|2022-06-09 23:53:40|27.27|24.67|27.18|24.59|27.27|24.67|27.18|24.59|0
1654818840000|2022-06-09 23:54:00|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1654818860000|2022-06-09 23:54:20|27.16|24.58|27.16|24.58|27.16|24.58|27.16|24.58|0
1654818870000|2022-06-09 23:54:30|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1654818880000|2022-06-09 23:54:40|27|24.43|27.04|24.46|27.04|24.46|27|24.43|0
1654818890000|2022-06-09 23:54:50|27.06|24.48|27.07|24.5|27.07|24.5|27.06|24.48|0
1654818910000|2022-06-09 23:55:10|27.04|24.46|27.04|24.46|27.04|24.46|27.04|24.46|0
1654818950000|2022-06-09 23:55:50|27.07|24.5|27.07|24.5|27.07|24.5|27.07|24.5|0
1654818960000|2022-06-09 23:56:00|27.06|24.48|27.06|24.48|27.06|24.48|27.06|24.48|0
1654818970000|2022-06-09 23:56:10|27.04|24.46|27.07|24.5|27.07|24.5|27|24.43|0
1654818980000|2022-06-09 23:56:20|27.09|24.51|27.11|24.53|27.11|24.53|27.09|24.51|0
1654818990000|2022-06-09 23:56:30|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1654819000000|2022-06-09 23:56:40|27.13|24.54|27.14|24.56|27.14|24.56|27.11|24.53|0
1654819010000|2022-06-09 23:56:50|27.11|24.53|27.14|24.56|27.14|24.56|27.11|24.53|0
1654819030000|2022-06-09 23:57:10|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1654819040000|2022-06-09 23:57:20|27.13|24.54|27.14|24.56|27.14|24.56|27.13|24.54|0
1654819050000|2022-06-09 23:57:30|27.11|24.53|27.11|24.53|27.14|24.56|27.11|24.53|0
1654819060000|2022-06-09 23:57:40|27.13|24.54|27.11|24.53|27.13|24.54|27.11|24.53|0
1654819070000|2022-06-09 23:57:50|27.14|24.56|27.14|24.56|27.14|24.56|27.14|24.56|0
1654819090000|2022-06-09 23:58:10|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1654819160000|2022-06-09 23:59:20|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1654819170000|2022-06-09 23:59:30|27.04|24.46|27.07|24.49|27.07|24.49|27.04|24.46|0
1654819190000|2022-06-09 23:59:50|27.09|24.51|27.11|24.53|27.11|24.53|27.09|24.51|0
1654819200000|2022-06-10 00:00:00|27.18|24.59|27.14|24.56|27.18|24.59|27.14|24.56|0
1654819210000|2022-06-10 00:00:10|27.16|24.57|27.14|24.56|27.22|24.62|27.14|24.56|0
1654819220000|2022-06-10 00:00:20|27.18|24.59|27.25|24.66|27.25|24.66|27.18|24.59|0
1654819230000|2022-06-10 00:00:30|27.29|24.69|27.29|24.69|27.29|24.69|27.22|24.62|0
1654819240000|2022-06-10 00:00:40|27.32|24.72|27.29|24.69|27.32|24.72|27.29|24.69|0
1654819250000|2022-06-10 00:00:50|27.25|24.66|27.25|24.66|27.25|24.66|27.22|24.62|0
1654819260000|2022-06-10 00:01:00|27.22|24.62|27|24.43|27.22|24.62|27|24.43|0
1654819270000|2022-06-10 00:01:10|26.97|24.4|26.93|24.37|26.97|24.4|26.93|24.37|0
1654819280000|2022-06-10 00:01:20|27.04|24.46|27.04|24.46|27.04|24.46|27.04|24.46|0
1654819290000|2022-06-10 00:01:30|26.98|24.41|26.93|24.37|26.98|24.41|26.93|24.37|0
1654819300000|2022-06-10 00:01:40|26.89|24.33|26.86|24.3|26.89|24.33|26.86|24.3|0
1654819310000|2022-06-10 00:01:50|26.88|24.32|26.86|24.3|26.88|24.32|26.86|24.3|0
1654819320000|2022-06-10 00:02:00|26.88|24.32|26.86|24.3|26.88|24.32|26.86|24.3|0
1654819350000|2022-06-10 00:02:30|26.88|24.32|26.89|24.33|26.89|24.33|26.88|24.32|0
1654819360000|2022-06-10 00:02:40|26.91|24.35|26.89|24.33|26.91|24.35|26.86|24.3|0
1654819370000|2022-06-10 00:02:50|26.88|24.32|26.93|24.36|26.93|24.36|26.86|24.3|0
1654819380000|2022-06-10 00:03:00|26.89|24.33|26.97|24.4|26.97|24.4|26.89|24.33|0
1654819390000|2022-06-10 00:03:10|26.93|24.36|26.96|24.4|26.96|24.4|26.93|24.36|0
1654819410000|2022-06-10 00:03:30|27|24.43|27.04|24.46|27.04|24.46|27|24.43|0
1654819420000|2022-06-10 00:03:40|27.07|24.49|27.07|24.49|27.11|24.53|27.07|24.49|0
1654819430000|2022-06-10 00:03:50|27.04|24.46|27.05|24.48|27.05|24.48|27.04|24.46|0
1654819440000|2022-06-10 00:04:00|27.07|24.49|27.05|24.48|27.07|24.49|27.04|24.46|0
1654819450000|2022-06-10 00:04:10|27.07|24.49|27.09|24.51|27.09|24.51|27.07|24.49|0
1654819460000|2022-06-10 00:04:20|27.11|24.53|27.09|24.51|27.11|24.53|27.09|24.51|0
1654819470000|2022-06-10 00:04:30|27.11|24.53|27.37|24.77|27.37|24.77|27.11|24.53|0
1654819480000|2022-06-10 00:04:40|27.36|24.75|27.5|24.88|27.5|24.88|27.36|24.75|0
1654819490000|2022-06-10 00:04:50|27.48|24.86|27.47|24.85|27.48|24.86|27.43|24.82|0
1654819500000|2022-06-10 00:05:00|27.46|24.82|27.36|24.75|27.46|24.82|27.36|24.75|0
1654819510000|2022-06-10 00:05:10|27.34|24.73|27.46|24.85|27.5|24.88|27.34|24.73|0
1654819520000|2022-06-10 00:05:20|27.48|24.86|27.43|24.82|27.48|24.86|27.43|24.82|0
1654819530000|2022-06-10 00:05:30|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654819540000|2022-06-10 00:05:40|27.36|24.75|27.36|24.75|27.36|24.75|27.36|24.75|0
1654819550000|2022-06-10 00:05:50|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1654819560000|2022-06-10 00:06:00|27.36|24.75|27.32|24.72|27.36|24.75|27.29|24.69|0
1654819570000|2022-06-10 00:06:10|27.29|24.69|27.25|24.65|27.29|24.69|27.25|24.65|0
1654819580000|2022-06-10 00:06:20|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1654819590000|2022-06-10 00:06:30|27.18|24.59|27.14|24.56|27.18|24.59|27.14|24.56|0
1654819600000|2022-06-10 00:06:40|27.11|24.52|27.11|24.52|27.11|24.52|27.11|24.52|0
1654819610000|2022-06-10 00:06:50|27.14|24.56|27.14|24.56|27.14|24.56|27.11|24.52|0
1654819620000|2022-06-10 00:07:00|27.12|24.54|27.07|24.49|27.14|24.56|27.07|24.49|0
1654819640000|2022-06-10 00:07:20|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1654819650000|2022-06-10 00:07:30|27.07|24.49|27.03|24.46|27.07|24.49|27.03|24.46|0
1654819660000|2022-06-10 00:07:40|27|24.43|26.96|24.4|27|24.43|26.96|24.4|0
1654819670000|2022-06-10 00:07:50|27|24.43|26.96|24.4|27|24.43|26.96|24.4|0
1654819680000|2022-06-10 00:08:00|26.98|24.41|26.96|24.4|26.98|24.41|26.96|24.4|0
1654819690000|2022-06-10 00:08:10|27|24.43|26.96|24.4|27|24.43|26.96|24.4|0
1654819700000|2022-06-10 00:08:20|26.93|24.36|26.89|24.33|26.93|24.36|26.89|24.33|0
1654819710000|2022-06-10 00:08:30|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.35|0
1654819720000|2022-06-10 00:08:40|26.93|24.36|26.93|24.36|26.93|24.36|26.93|24.36|0
1654819740000|2022-06-10 00:09:00|26.96|24.4|26.93|24.36|26.96|24.4|26.93|24.36|0
1654819750000|2022-06-10 00:09:10|26.87|24.31|26.89|24.33|26.89|24.33|26.86|24.3|0
1654819760000|2022-06-10 00:09:20|26.93|24.36|26.91|24.35|26.93|24.36|26.91|24.35|0
1654819770000|2022-06-10 00:09:30|26.89|24.33|26.89|24.33|26.91|24.35|26.89|24.33|0
1654819780000|2022-06-10 00:09:40|26.86|24.3|26.89|24.33|26.89|24.33|26.86|24.3|0
1654819790000|2022-06-10 00:09:50|26.86|24.3|26.89|24.33|26.89|24.33|26.86|24.3|0
1654819800000|2022-06-10 00:10:00|26.86|24.3|26.64|24.11|26.86|24.3|26.64|24.11|0
1654819810000|2022-06-10 00:10:10|26.54|24.01|26.5|23.98|26.54|24.01|26.5|23.98|0
1654819820000|2022-06-10 00:10:20|26.43|23.92|26.36|23.85|26.43|23.92|26.36|23.85|0
1654819830000|2022-06-10 00:10:30|26.33|23.82|26.24|23.74|26.33|23.82|26.23|23.73|0
1654819840000|2022-06-10 00:10:40|26.26|23.76|26.26|23.76|26.26|23.76|26.23|23.73|0
1654819850000|2022-06-10 00:10:50|26.21|23.71|26.29|23.79|26.29|23.79|26.21|23.71|0
1654819860000|2022-06-10 00:11:00|26.33|23.82|26.33|23.82|26.36|23.85|26.33|23.82|0
1654819870000|2022-06-10 00:11:10|26.29|23.79|26.33|23.82|26.33|23.82|26.29|23.79|0
1654819880000|2022-06-10 00:11:20|26.29|23.79|26.19|23.7|26.31|23.81|26.19|23.7|0
1654819890000|2022-06-10 00:11:30|26.26|23.76|26.26|23.76|26.28|23.77|26.24|23.74|0
1654819900000|2022-06-10 00:11:40|26.28|23.77|26.29|23.79|26.29|23.79|26.28|23.77|0
1654819910000|2022-06-10 00:11:50|26.33|23.82|26.33|23.82|26.33|23.82|26.29|23.79|0
1654819920000|2022-06-10 00:12:00|26.29|23.79|26.26|23.76|26.31|23.81|26.26|23.76|0
1654819930000|2022-06-10 00:12:10|26.24|23.74|26.26|23.76|26.26|23.76|26.24|23.74|0
1654819940000|2022-06-10 00:12:20|26.22|23.73|26.29|23.79|26.29|23.79|26.21|23.71|0
1654819950000|2022-06-10 00:12:30|26.33|23.82|26.36|23.85|26.36|23.85|26.33|23.82|0
1654819960000|2022-06-10 00:12:40|26.38|23.87|26.4|23.88|26.4|23.88|26.36|23.85|0
1654819970000|2022-06-10 00:12:50|26.43|23.92|26.4|23.88|26.43|23.92|26.4|23.88|0
1654819980000|2022-06-10 00:13:00|26.29|23.79|26.33|23.82|26.33|23.82|26.26|23.76|0
1654819990000|2022-06-10 00:13:10|26.29|23.79|26.43|23.92|26.43|23.92|26.29|23.79|0
1654820000000|2022-06-10 00:13:20|26.4|23.88|26.43|23.92|26.43|23.92|26.36|23.85|0
1654820010000|2022-06-10 00:13:30|26.45|23.93|26.43|23.92|26.47|23.95|26.43|23.92|0
1654820020000|2022-06-10 00:13:40|26.38|23.87|26.38|23.87|26.4|23.88|26.36|23.85|0
1654820030000|2022-06-10 00:13:50|26.33|23.82|26.28|23.77|26.36|23.85|26.28|23.77|0
1654820040000|2022-06-10 00:14:00|26.29|23.79|26.26|23.76|26.29|23.79|26.26|23.76|0
1654820050000|2022-06-10 00:14:10|26.24|23.74|26.33|23.82|26.33|23.82|26.24|23.74|0
1654820060000|2022-06-10 00:14:20|26.36|23.85|26.36|23.85|26.36|23.85|26.33|23.82|0
1654820070000|2022-06-10 00:14:30|26.38|23.87|26.35|23.84|26.38|23.87|26.33|23.82|0
1654820080000|2022-06-10 00:14:40|26.33|23.82|26.4|23.88|26.41|23.9|26.33|23.82|0
1654820090000|2022-06-10 00:14:50|26.38|23.87|26.4|23.88|26.4|23.88|26.38|23.87|0
1654820100000|2022-06-10 00:15:00|26.47|23.95|26.43|23.92|26.47|23.95|26.43|23.92|0
1654820110000|2022-06-10 00:15:10|26.4|23.88|26.4|23.88|26.4|23.88|26.38|23.87|0
1654820120000|2022-06-10 00:15:20|26.43|23.92|26.43|23.92|26.43|23.92|26.43|23.92|0
1654820130000|2022-06-10 00:15:30|26.4|23.88|26.43|23.92|26.43|23.92|26.4|23.88|0
1654820140000|2022-06-10 00:15:40|26.5|23.98|26.47|23.95|26.5|23.98|26.47|23.95|0
1654820150000|2022-06-10 00:15:50|26.43|23.92|26.4|23.88|26.43|23.92|26.4|23.88|0
1654820160000|2022-06-10 00:16:00|26.43|23.92|26.43|23.92|26.47|23.95|26.43|23.92|0
1654820170000|2022-06-10 00:16:10|26.4|23.88|26.43|23.92|26.43|23.92|26.4|23.88|0
1654820180000|2022-06-10 00:16:20|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1654820190000|2022-06-10 00:16:30|26.4|23.88|26.36|23.85|26.4|23.88|26.36|23.85|0
1654820200000|2022-06-10 00:16:40|26.34|23.84|26.34|23.84|26.34|23.84|26.33|23.82|0
1654820210000|2022-06-10 00:16:50|26.33|23.82|26.33|23.82|26.33|23.82|26.33|23.82|0
1654820220000|2022-06-10 00:17:00|26.36|23.85|26.33|23.82|26.36|23.85|26.33|23.82|0
1654820230000|2022-06-10 00:17:10|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1654820240000|2022-06-10 00:17:20|26.34|23.84|26.29|23.79|26.34|23.84|26.29|23.79|0
1654820250000|2022-06-10 00:17:30|26.26|23.76|26.26|23.76|26.26|23.76|26.26|23.76|0
1654820270000|2022-06-10 00:17:50|26.22|23.73|26.22|23.73|26.22|23.73|26.22|23.73|0
1654820280000|2022-06-10 00:18:00|26.26|23.76|26.26|23.76|26.26|23.76|26.22|23.73|0
1654820290000|2022-06-10 00:18:10|26.22|23.73|26.22|23.73|26.22|23.73|26.22|23.73|0
1654820300000|2022-06-10 00:18:20|26.19|23.69|26.19|23.69|26.19|23.69|26.19|23.69|0
1654820310000|2022-06-10 00:18:30|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1654820320000|2022-06-10 00:18:40|26.19|23.69|26.22|23.73|26.22|23.73|26.17|23.68|0
1654820330000|2022-06-10 00:18:50|26.26|23.76|26.29|23.79|26.29|23.79|26.26|23.76|0
1654820340000|2022-06-10 00:19:00|26.33|23.82|26.4|23.88|26.4|23.88|26.33|23.82|0
1654820350000|2022-06-10 00:19:10|26.47|23.95|26.43|23.91|26.47|23.95|26.43|23.91|0
1654820360000|2022-06-10 00:19:20|26.4|23.88|26.4|23.88|26.43|23.91|26.4|23.88|0
1654820370000|2022-06-10 00:19:30|26.36|23.85|26.22|23.73|26.36|23.85|26.22|23.73|0
1654820380000|2022-06-10 00:19:40|26.29|23.79|26.22|23.73|26.29|23.79|26.17|23.68|0
1654820390000|2022-06-10 00:19:50|26.29|23.79|26.29|23.79|26.31|23.8|26.29|23.79|0
1654820400000|2022-06-10 00:20:00|26.26|23.76|26.26|23.76|26.29|23.79|26.26|23.76|0
1654820410000|2022-06-10 00:20:10|26.29|23.79|26.29|23.79|26.33|23.82|26.29|23.79|0
1654820420000|2022-06-10 00:20:20|26.33|23.82|26.33|23.82|26.33|23.82|26.33|23.82|0
1654820440000|2022-06-10 00:20:40|26.36|23.85|26.4|23.88|26.4|23.88|26.36|23.85|0
1654820460000|2022-06-10 00:21:00|26.43|23.91|26.4|23.88|26.43|23.91|26.4|23.88|0
1654820480000|2022-06-10 00:21:20|26.43|23.91|26.5|23.98|26.5|23.98|26.41|23.9|0
1654820490000|2022-06-10 00:21:30|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1654820500000|2022-06-10 00:21:40|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1654820510000|2022-06-10 00:21:50|26.61|24.07|26.57|24.04|26.61|24.07|26.57|24.04|0
1654820520000|2022-06-10 00:22:00|26.61|24.07|26.57|24.04|26.61|24.07|26.57|24.04|0
1654820540000|2022-06-10 00:22:20|26.54|24.01|26.57|24.04|26.61|24.07|26.54|24.01|0
1654820550000|2022-06-10 00:22:30|26.59|24.06|26.54|24.01|26.59|24.06|26.54|24.01|0
1654820560000|2022-06-10 00:22:40|26.5|23.98|26.43|23.91|26.5|23.98|26.43|23.91|0
1654820570000|2022-06-10 00:22:50|26.4|23.88|26.4|23.88|26.4|23.88|26.38|23.87|0
1654820580000|2022-06-10 00:23:00|26.36|23.85|26.33|23.82|26.36|23.85|26.33|23.82|0
1654820590000|2022-06-10 00:23:10|26.26|23.76|26.19|23.69|26.26|23.76|26.19|23.69|0
1654820600000|2022-06-10 00:23:20|26.22|23.72|26.19|23.69|26.22|23.72|26.19|23.69|0
1654820610000|2022-06-10 00:23:30|26.22|23.72|26.19|23.69|26.22|23.72|26.19|23.69|0
1654820620000|2022-06-10 00:23:40|26.22|23.72|26.26|23.76|26.26|23.76|26.22|23.72|0
1654820630000|2022-06-10 00:23:50|26.29|23.79|26.33|23.82|26.33|23.82|26.26|23.76|0
1654820640000|2022-06-10 00:24:00|26.29|23.79|26.22|23.72|26.29|23.79|26.22|23.72|0
1654820650000|2022-06-10 00:24:10|26.2|23.71|26.22|23.72|26.22|23.72|26.19|23.69|0
1654820660000|2022-06-10 00:24:20|26.26|23.76|26.22|23.72|26.29|23.79|26.22|23.72|0
1654820670000|2022-06-10 00:24:30|26.19|23.69|26.22|23.72|26.22|23.72|26.19|23.69|0
1654820680000|2022-06-10 00:24:40|26.19|23.69|26.19|23.69|26.2|23.71|26.19|23.69|0
1654820690000|2022-06-10 00:24:50|26.22|23.72|26.19|23.69|26.22|23.72|26.19|23.69|0
1654820700000|2022-06-10 00:25:00|26.15|23.66|26.01|23.54|26.15|23.66|26.01|23.54|0
1654820710000|2022-06-10 00:25:10|26.05|23.57|26.05|23.57|26.05|23.57|26.05|23.57|0
1654820720000|2022-06-10 00:25:20|26.01|23.54|26.19|23.69|26.19|23.69|26.01|23.54|0
1654820730000|2022-06-10 00:25:30|26.22|23.72|26.39|23.88|26.39|23.88|26.22|23.72|0
1654820740000|2022-06-10 00:25:40|26.43|23.91|26.39|23.88|26.46|23.94|26.39|23.88|0
1654820750000|2022-06-10 00:25:50|26.43|23.91|26.39|23.88|26.43|23.91|26.39|23.88|0
1654820760000|2022-06-10 00:26:00|26.43|23.91|26.36|23.85|26.43|23.91|26.36|23.85|0
1654820770000|2022-06-10 00:26:10|26.39|23.88|26.39|23.88|26.39|23.88|26.39|23.88|0
1654820780000|2022-06-10 00:26:20|26.43|23.91|26.39|23.88|26.43|23.91|26.39|23.88|0
1654820790000|2022-06-10 00:26:30|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1654820800000|2022-06-10 00:26:40|26.41|23.9|26.39|23.88|26.43|23.91|26.39|23.88|0
1654820810000|2022-06-10 00:26:50|26.43|23.91|26.46|23.94|26.46|23.94|26.43|23.91|0
1654820820000|2022-06-10 00:27:00|26.45|23.93|26.36|23.85|26.45|23.93|26.36|23.85|0
1654820830000|2022-06-10 00:27:10|26.39|23.88|26.39|23.88|26.39|23.88|26.39|23.88|0
1654820850000|2022-06-10 00:27:30|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1654820880000|2022-06-10 00:28:00|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1654820890000|2022-06-10 00:28:10|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1654820900000|2022-06-10 00:28:20|26.39|23.88|26.32|23.82|26.39|23.88|26.32|23.82|0
1654820910000|2022-06-10 00:28:30|26.29|23.79|26.39|23.88|26.39|23.88|26.29|23.79|0
1654820920000|2022-06-10 00:28:40|26.32|23.82|26.38|23.86|26.38|23.86|26.32|23.82|0
1654820930000|2022-06-10 00:28:50|26.36|23.85|26.25|23.75|26.36|23.85|26.25|23.75|0
1654820940000|2022-06-10 00:29:00|26.22|23.72|26.18|23.69|26.22|23.72|26.18|23.69|0
1654820950000|2022-06-10 00:29:10|26.22|23.72|26.25|23.75|26.25|23.75|26.22|23.72|0
1654820960000|2022-06-10 00:29:20|26.29|23.79|26.32|23.82|26.32|23.82|26.25|23.75|0
1654820970000|2022-06-10 00:29:30|26.36|23.85|26.39|23.88|26.39|23.88|26.36|23.85|0
1654820980000|2022-06-10 00:29:40|26.38|23.86|26.43|23.91|26.43|23.91|26.38|23.86|0
1654820990000|2022-06-10 00:29:50|26.36|23.85|26.39|23.88|26.39|23.88|26.36|23.85|0
1654821000000|2022-06-10 00:30:00|26.29|23.79|26.15|23.66|26.29|23.79|26.15|23.66|0
1654821010000|2022-06-10 00:30:10|26.17|23.67|26.18|23.69|26.18|23.69|26.17|23.67|0
1654821020000|2022-06-10 00:30:20|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1654821030000|2022-06-10 00:30:30|26.18|23.69|26.22|23.72|26.22|23.72|26.18|23.69|0
1654821040000|2022-06-10 00:30:40|26.18|23.69|26.18|23.69|26.18|23.69|26.18|23.69|0
1654821050000|2022-06-10 00:30:50|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1654821060000|2022-06-10 00:31:00|26.18|23.69|26.22|23.72|26.22|23.72|26.18|23.69|0
1654821070000|2022-06-10 00:31:10|26.25|23.75|26.24|23.74|26.25|23.75|26.24|23.74|0
1654821080000|2022-06-10 00:31:20|26.25|23.75|26.22|23.72|26.25|23.75|26.22|23.72|0
1654821100000|2022-06-10 00:31:40|26.25|23.75|26.22|23.72|26.25|23.75|26.22|23.72|0
1654821110000|2022-06-10 00:31:50|26.24|23.74|26.18|23.69|26.24|23.74|26.18|23.69|0
1654821120000|2022-06-10 00:32:00|26.2|23.71|26.25|23.75|26.25|23.75|26.2|23.71|0
1654821130000|2022-06-10 00:32:10|26.22|23.72|26.2|23.71|26.22|23.72|26.2|23.71|0
1654821140000|2022-06-10 00:32:20|26.25|23.75|26.25|23.75|26.25|23.75|26.25|23.75|0
1654821150000|2022-06-10 00:32:30|26.29|23.78|26.25|23.75|26.29|23.78|26.25|23.75|0
1654821160000|2022-06-10 00:32:40|26.22|23.72|26.29|23.78|26.29|23.78|26.22|23.72|0
1654821180000|2022-06-10 00:33:00|26.32|23.82|26.46|23.94|26.46|23.94|26.32|23.82|0
1654821190000|2022-06-10 00:33:10|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1654821200000|2022-06-10 00:33:20|26.46|23.94|26.5|23.97|26.5|23.97|26.46|23.94|0
1654821210000|2022-06-10 00:33:30|26.46|23.94|26.46|23.94|26.48|23.96|26.46|23.94|0
1654821220000|2022-06-10 00:33:40|26.43|23.91|26.46|23.94|26.46|23.94|26.43|23.91|0
1654821230000|2022-06-10 00:33:50|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1654821240000|2022-06-10 00:34:00|26.39|23.88|26.36|23.85|26.39|23.88|26.34|23.83|0
1654821250000|2022-06-10 00:34:10|26.39|23.88|26.43|23.91|26.43|23.91|26.36|23.85|0
1654821260000|2022-06-10 00:34:20|26.5|23.97|26.53|24.01|26.53|24.01|26.5|23.97|0
1654821270000|2022-06-10 00:34:30|26.64|24.1|26.6|24.07|26.64|24.1|26.6|24.07|0
1654821280000|2022-06-10 00:34:40|26.64|24.1|26.6|24.07|26.64|24.1|26.6|24.07|0
1654821300000|2022-06-10 00:35:00|26.57|24.04|26.6|24.07|26.6|24.07|26.57|24.04|0
1654821310000|2022-06-10 00:35:10|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1654821330000|2022-06-10 00:35:30|26.6|24.07|26.65|24.12|26.67|24.13|26.6|24.07|0
1654821340000|2022-06-10 00:35:40|26.67|24.13|26.67|24.13|26.67|24.13|26.64|24.1|0
1654821350000|2022-06-10 00:35:50|26.64|24.1|26.6|24.07|26.64|24.1|26.57|24.04|0
1654821360000|2022-06-10 00:36:00|26.57|24.04|26.6|24.07|26.6|24.07|26.57|24.04|0
1654821370000|2022-06-10 00:36:10|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1654821390000|2022-06-10 00:36:30|26.5|23.97|26.53|24|26.53|24|26.5|23.97|0
1654821400000|2022-06-10 00:36:40|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1654821410000|2022-06-10 00:36:50|26.53|24|26.53|24|26.53|24|26.53|24|0
1654821420000|2022-06-10 00:37:00|26.57|24.04|26.6|24.07|26.6|24.07|26.57|24.04|0
1654821430000|2022-06-10 00:37:10|26.57|24.04|26.53|24|26.57|24.04|26.53|24|0
1654821440000|2022-06-10 00:37:20|26.57|24.04|26.53|24|26.57|24.04|26.53|24|0
1654821450000|2022-06-10 00:37:30|26.57|24.04|26.5|23.97|26.57|24.04|26.5|23.97|0
1654821460000|2022-06-10 00:37:40|26.46|23.94|26.44|23.92|26.46|23.94|26.43|23.91|0
1654821470000|2022-06-10 00:37:50|26.39|23.88|26.39|23.88|26.43|23.91|26.39|23.88|0
1654821500000|2022-06-10 00:38:20|26.43|23.91|26.43|23.91|26.44|23.92|26.43|23.91|0
1654821510000|2022-06-10 00:38:30|26.46|23.94|26.5|23.97|26.53|24|26.46|23.94|0
1654821520000|2022-06-10 00:38:40|26.53|24|26.57|24.04|26.57|24.04|26.53|24|0
1654821530000|2022-06-10 00:38:50|26.6|24.07|26.57|24.04|26.6|24.07|26.53|24|0
1654821540000|2022-06-10 00:39:00|26.58|24.05|26.57|24.04|26.58|24.05|26.57|24.04|0
1654821550000|2022-06-10 00:39:10|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1654821560000|2022-06-10 00:39:20|26.64|24.1|26.6|24.07|26.64|24.1|26.6|24.07|0
1654821570000|2022-06-10 00:39:30|26.64|24.1|26.6|24.07|26.64|24.1|26.6|24.07|0
1654821580000|2022-06-10 00:39:40|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1654821590000|2022-06-10 00:39:50|26.6|24.07|26.62|24.08|26.62|24.08|26.6|24.07|0
1654821600000|2022-06-10 00:40:00|26.64|24.1|26.64|24.1|26.64|24.1|26.6|24.07|0
1654821610000|2022-06-10 00:40:10|26.6|24.07|26.57|24.04|26.6|24.07|26.57|24.04|0
1654821620000|2022-06-10 00:40:20|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1654821630000|2022-06-10 00:40:30|26.58|24.05|26.57|24.04|26.6|24.07|26.57|24.04|0
1654821640000|2022-06-10 00:40:40|26.56|24.03|26.6|24.07|26.6|24.07|26.56|24.03|0
1654821650000|2022-06-10 00:40:50|26.56|24.03|26.6|24.07|26.64|24.1|26.56|24.03|0
1654821660000|2022-06-10 00:41:00|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1654821670000|2022-06-10 00:41:10|26.58|24.05|26.6|24.07|26.6|24.07|26.58|24.05|0
1654821680000|2022-06-10 00:41:20|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1654821690000|2022-06-10 00:41:30|26.53|24|26.55|24.02|26.55|24.02|26.53|24|0
1654821700000|2022-06-10 00:41:40|26.6|24.07|26.56|24.03|26.6|24.07|26.56|24.03|0
1654821710000|2022-06-10 00:41:50|26.6|24.07|26.63|24.1|26.67|24.13|26.6|24.07|0
1654821720000|2022-06-10 00:42:00|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1654821730000|2022-06-10 00:42:10|26.63|24.1|26.63|24.1|26.67|24.13|26.63|24.1|0
1654821740000|2022-06-10 00:42:20|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1654821750000|2022-06-10 00:42:30|26.65|24.11|26.6|24.07|26.65|24.11|26.6|24.07|0
1654821760000|2022-06-10 00:42:40|26.63|24.1|26.63|24.1|26.63|24.1|26.63|24.1|0
1654821770000|2022-06-10 00:42:50|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1654821790000|2022-06-10 00:43:10|26.63|24.1|26.67|24.13|26.67|24.13|26.63|24.1|0
1654821810000|2022-06-10 00:43:30|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1654821820000|2022-06-10 00:43:40|26.69|24.14|26.63|24.1|26.69|24.14|26.63|24.1|0
1654821850000|2022-06-10 00:44:10|26.67|24.13|26.69|24.14|26.69|24.14|26.67|24.13|0
1654821860000|2022-06-10 00:44:20|26.7|24.16|26.67|24.13|26.7|24.16|26.67|24.13|0
1654821870000|2022-06-10 00:44:30|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1654821880000|2022-06-10 00:44:40|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1654821890000|2022-06-10 00:44:50|26.67|24.13|26.65|24.11|26.67|24.13|26.6|24.07|0
1654821900000|2022-06-10 00:45:00|26.63|24.1|26.67|24.13|26.7|24.16|26.63|24.1|0
1654821920000|2022-06-10 00:45:20|26.63|24.1|26.63|24.1|26.63|24.1|26.63|24.1|0
1654821930000|2022-06-10 00:45:30|26.65|24.11|26.67|24.13|26.67|24.13|26.63|24.1|0
1654821940000|2022-06-10 00:45:40|26.72|24.18|26.76|24.21|26.76|24.21|26.72|24.18|0
1654821950000|2022-06-10 00:45:50|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1654821960000|2022-06-10 00:46:00|26.81|24.26|26.77|24.22|26.81|24.26|26.77|24.22|0
1654821970000|2022-06-10 00:46:10|26.81|24.26|26.81|24.26|26.81|24.26|26.77|24.22|0
1654821980000|2022-06-10 00:46:20|26.77|24.22|26.74|24.19|26.77|24.22|26.74|24.19|0
1654821990000|2022-06-10 00:46:30|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1654822000000|2022-06-10 00:46:40|26.69|24.14|26.7|24.16|26.7|24.16|26.69|24.14|0
1654822010000|2022-06-10 00:46:50|26.69|24.14|26.67|24.13|26.69|24.14|26.67|24.13|0
1654822020000|2022-06-10 00:47:00|26.65|24.11|26.67|24.13|26.67|24.13|26.65|24.11|0
1654822030000|2022-06-10 00:47:10|26.63|24.1|26.67|24.13|26.67|24.13|26.63|24.1|0
1654822050000|2022-06-10 00:47:30|26.63|24.1|26.67|24.13|26.67|24.13|26.63|24.1|0
1654822060000|2022-06-10 00:47:40|26.6|24.06|26.56|24.03|26.63|24.1|26.56|24.03|0
1654822070000|2022-06-10 00:47:50|26.58|24.05|26.63|24.1|26.63|24.1|26.58|24.05|0
1654822080000|2022-06-10 00:48:00|26.67|24.13|26.61|24.08|26.67|24.13|26.61|24.08|0
1654822090000|2022-06-10 00:48:10|26.63|24.1|26.56|24.03|26.63|24.1|26.56|24.03|0
1654822100000|2022-06-10 00:48:20|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1654822110000|2022-06-10 00:48:30|26.56|24.03|26.53|24|26.56|24.03|26.49|23.97|0
1654822120000|2022-06-10 00:48:40|26.56|24.03|26.54|24.02|26.6|24.06|26.54|24.02|0
1654822130000|2022-06-10 00:48:50|26.56|24.03|26.6|24.06|26.6|24.06|26.56|24.03|0
1654822140000|2022-06-10 00:49:00|26.63|24.1|26.56|24.03|26.63|24.1|26.56|24.03|0
1654822150000|2022-06-10 00:49:10|26.54|24.02|26.56|24.03|26.56|24.03|26.53|24|0
1654822160000|2022-06-10 00:49:20|26.6|24.06|26.67|24.13|26.67|24.13|26.6|24.06|0
1654822170000|2022-06-10 00:49:30|26.6|24.06|26.56|24.03|26.6|24.06|26.56|24.03|0
1654822180000|2022-06-10 00:49:40|26.53|24|26.56|24.03|26.56|24.03|26.53|24|0
1654822200000|2022-06-10 00:50:00|26.54|24.02|26.56|24.03|26.56|24.03|26.53|24|0
1654822210000|2022-06-10 00:50:10|26.6|24.06|26.56|24.03|26.6|24.06|26.56|24.03|0
1654822220000|2022-06-10 00:50:20|26.53|24|26.53|24|26.53|24|26.53|24|0
1654822230000|2022-06-10 00:50:30|26.56|24.03|26.53|24|26.56|24.03|26.53|24|0
1654822240000|2022-06-10 00:50:40|26.49|23.97|26.46|23.94|26.49|23.97|26.46|23.94|0
1654822250000|2022-06-10 00:50:50|26.49|23.97|26.53|24|26.53|24|26.49|23.97|0
1654822260000|2022-06-10 00:51:00|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1654822270000|2022-06-10 00:51:10|26.46|23.94|26.49|23.97|26.49|23.97|26.46|23.94|0
1654822280000|2022-06-10 00:51:20|26.51|23.98|26.49|23.97|26.51|23.98|26.49|23.97|0
1654822290000|2022-06-10 00:51:30|26.46|23.94|26.49|23.97|26.49|23.97|26.46|23.94|0
1654822300000|2022-06-10 00:51:40|26.53|24|26.53|24|26.53|24|26.53|24|0
1654822320000|2022-06-10 00:52:00|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1654822330000|2022-06-10 00:52:10|26.53|24|26.42|23.9|26.53|24|26.42|23.9|0
1654822340000|2022-06-10 00:52:20|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1654822350000|2022-06-10 00:52:30|26.47|23.95|26.46|23.94|26.47|23.95|26.46|23.94|0
1654822360000|2022-06-10 00:52:40|26.44|23.92|26.49|23.97|26.49|23.97|26.42|23.9|0
1654822370000|2022-06-10 00:52:50|26.46|23.94|26.46|23.94|26.46|23.94|26.42|23.9|0
1654822390000|2022-06-10 00:53:10|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1654822400000|2022-06-10 00:53:20|26.4|23.89|26.42|23.9|26.42|23.9|26.4|23.89|0
1654822420000|2022-06-10 00:53:40|26.4|23.89|26.42|23.9|26.42|23.9|26.4|23.89|0
1654822430000|2022-06-10 00:53:50|26.4|23.89|26.42|23.9|26.42|23.9|26.4|23.89|0
1654822440000|2022-06-10 00:54:00|26.39|23.87|26.39|23.87|26.39|23.87|26.39|23.87|0
1654822450000|2022-06-10 00:54:10|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1654822460000|2022-06-10 00:54:20|26.28|23.78|26.28|23.78|26.28|23.78|26.28|23.78|0
1654822470000|2022-06-10 00:54:30|26.35|23.84|26.32|23.81|26.35|23.84|26.32|23.81|0
1654822480000|2022-06-10 00:54:40|26.35|23.84|26.35|23.84|26.35|23.84|26.33|23.82|0
1654822500000|2022-06-10 00:55:00|26.33|23.82|26.37|23.86|26.39|23.87|26.33|23.82|0
1654822510000|2022-06-10 00:55:10|26.39|23.87|26.35|23.84|26.39|23.87|26.35|23.84|0
1654822520000|2022-06-10 00:55:20|26.39|23.87|26.39|23.87|26.42|23.9|26.39|23.87|0
1654822550000|2022-06-10 00:55:50|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1654822570000|2022-06-10 00:56:10|26.39|23.87|26.35|23.84|26.39|23.87|26.35|23.84|0
1654822580000|2022-06-10 00:56:20|26.39|23.87|26.42|23.9|26.42|23.9|26.39|23.87|0
1654822590000|2022-06-10 00:56:30|26.39|23.87|26.4|23.89|26.4|23.89|26.39|23.87|0
1654822600000|2022-06-10 00:56:40|26.39|23.87|26.35|23.84|26.39|23.87|26.35|23.84|0
1654822610000|2022-06-10 00:56:50|26.38|23.87|26.28|23.78|26.38|23.87|26.28|23.78|0
1654822620000|2022-06-10 00:57:00|26.32|23.81|26.35|23.84|26.35|23.84|26.32|23.81|0
1654822630000|2022-06-10 00:57:10|26.33|23.82|26.35|23.84|26.35|23.84|26.33|23.82|0
1654822640000|2022-06-10 00:57:20|26.32|23.81|26.32|23.81|26.32|23.81|26.3|23.79|0
1654822650000|2022-06-10 00:57:30|26.28|23.78|26.25|23.75|26.28|23.78|26.25|23.75|0
1654822660000|2022-06-10 00:57:40|26.21|23.71|26.14|23.65|26.21|23.71|26.14|23.65|0
1654822670000|2022-06-10 00:57:50|26.18|23.68|26.14|23.65|26.18|23.68|26.14|23.65|0
1654822680000|2022-06-10 00:58:00|26.18|23.68|26.21|23.71|26.21|23.71|26.18|23.68|0
1654822690000|2022-06-10 00:58:10|26.23|23.73|26.28|23.78|26.28|23.78|26.23|23.73|0
1654822700000|2022-06-10 00:58:20|26.19|23.7|26.18|23.68|26.21|23.71|26.18|23.68|0
1654822710000|2022-06-10 00:58:30|26.14|23.65|26.21|23.71|26.21|23.71|26.14|23.65|0
1654822720000|2022-06-10 00:58:40|26.18|23.68|26.18|23.68|26.18|23.68|26.18|23.68|0
1654822730000|2022-06-10 00:58:50|26.19|23.7|26.24|23.75|26.25|23.75|26.19|23.7|0
1654822740000|2022-06-10 00:59:00|26.28|23.78|26.28|23.78|26.28|23.78|26.24|23.75|0
1654822750000|2022-06-10 00:59:10|26.24|23.75|26.21|23.71|26.24|23.75|26.21|23.71|0
1654822760000|2022-06-10 00:59:20|26.28|23.78|26.28|23.78|26.28|23.78|26.24|23.75|0
1654822770000|2022-06-10 00:59:30|26.31|23.81|26.28|23.78|26.31|23.81|26.28|23.78|0
1654822780000|2022-06-10 00:59:40|26.37|23.85|26.35|23.84|26.37|23.85|26.35|23.84|0
1654822790000|2022-06-10 00:59:50|26.38|23.87|26.35|23.84|26.38|23.87|26.35|23.84|0
1654822800000|2022-06-10 01:00:00|26.42|23.9|26.45|23.93|26.45|23.93|26.42|23.9|0
1654822810000|2022-06-10 01:00:10|26.52|24|26.58|24.04|26.58|24.04|26.52|24|0
1654822820000|2022-06-10 01:00:20|26.56|24.03|26.63|24.09|26.63|24.09|26.56|24.03|0
1654822830000|2022-06-10 01:00:30|26.56|24.03|26.49|23.97|26.56|24.03|26.49|23.97|0
1654822840000|2022-06-10 01:00:40|26.42|23.9|26.56|24.03|26.56|24.03|26.42|23.9|0
1654822850000|2022-06-10 01:00:50|26.58|24.04|26.58|24.04|26.58|24.04|26.58|24.04|0
1654822860000|2022-06-10 01:01:00|26.56|24.03|26.52|24|26.56|24.03|26.52|24|0
1654822870000|2022-06-10 01:01:10|26.56|24.03|26.49|23.97|26.56|24.03|26.49|23.97|0
1654822880000|2022-06-10 01:01:20|26.52|24|26.49|23.97|26.52|24|26.49|23.97|0
1654822890000|2022-06-10 01:01:30|26.42|23.9|26.42|23.9|26.42|23.9|26.38|23.87|0
1654822900000|2022-06-10 01:01:40|26.4|23.89|26.35|23.84|26.4|23.89|26.35|23.84|0
1654822910000|2022-06-10 01:01:50|26.31|23.81|26.3|23.79|26.31|23.81|26.24|23.74|0
1654822920000|2022-06-10 01:02:00|26.31|23.81|26.31|23.81|26.31|23.81|26.31|23.81|0
1654822930000|2022-06-10 01:02:10|26.28|23.78|26.28|23.78|26.28|23.78|26.24|23.74|0
1654822940000|2022-06-10 01:02:20|26.24|23.74|26.21|23.71|26.28|23.78|26.21|23.71|0
1654822950000|2022-06-10 01:02:30|26.24|23.74|26.21|23.71|26.24|23.74|26.21|23.71|0
1654822970000|2022-06-10 01:02:50|26.24|23.74|26.24|23.74|26.24|23.74|26.21|23.71|0
1654822980000|2022-06-10 01:03:00|26.26|23.76|26.28|23.78|26.28|23.78|26.24|23.74|0
1654822990000|2022-06-10 01:03:10|26.38|23.87|26.42|23.9|26.42|23.9|26.35|23.84|0
1654823000000|2022-06-10 01:03:20|26.4|23.89|26.42|23.9|26.42|23.9|26.4|23.89|0
1654823020000|2022-06-10 01:03:40|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1654823030000|2022-06-10 01:03:50|26.49|23.97|26.49|23.97|26.49|23.97|26.45|23.93|0
1654823040000|2022-06-10 01:04:00|26.52|23.96|26.5|23.98|26.52|24|26.5|23.96|0
1654823050000|2022-06-10 01:04:10|26.49|23.96|26.49|23.96|26.49|23.96|26.49|23.96|0
1654823060000|2022-06-10 01:04:20|26.52|24|26.56|24.03|26.56|24.03|26.52|24|0
1654823070000|2022-06-10 01:04:30|26.59|24.06|26.59|24.06|26.7|24.16|26.59|24.06|0
1654823100000|2022-06-10 01:05:00|26.52|24|26.52|24|26.52|24|26.52|24|0
1654823110000|2022-06-10 01:05:10|26.49|23.96|26.49|23.96|26.49|23.96|26.49|23.96|0
1654823120000|2022-06-10 01:05:20|26.47|23.95|26.49|23.96|26.49|23.96|26.47|23.95|0
1654823140000|2022-06-10 01:05:40|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1654823160000|2022-06-10 01:06:00|26.43|23.92|26.38|23.87|26.43|23.92|26.38|23.87|0
1654823170000|2022-06-10 01:06:10|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1654823180000|2022-06-10 01:06:20|26.38|23.87|26.42|23.9|26.42|23.9|26.38|23.87|0
1654823190000|2022-06-10 01:06:30|26.4|23.88|26.38|23.87|26.4|23.88|26.38|23.87|0
1654823200000|2022-06-10 01:06:40|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1654823210000|2022-06-10 01:06:50|26.38|23.87|26.42|23.9|26.42|23.9|26.38|23.87|0
1654823220000|2022-06-10 01:07:00|26.45|23.93|26.42|23.9|26.45|23.93|26.42|23.9|0
1654823230000|2022-06-10 01:07:10|26.38|23.87|26.43|23.92|26.45|23.93|26.38|23.87|0
1654823240000|2022-06-10 01:07:20|26.42|23.9|26.43|23.92|26.43|23.92|26.42|23.9|0
1654823250000|2022-06-10 01:07:30|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1654823260000|2022-06-10 01:07:40|26.45|23.93|26.47|23.95|26.47|23.95|26.43|23.92|0
1654823270000|2022-06-10 01:07:50|26.45|23.93|26.47|23.95|26.47|23.95|26.45|23.93|0
1654823280000|2022-06-10 01:08:00|26.45|23.93|26.42|23.9|26.45|23.93|26.38|23.87|0
1654823290000|2022-06-10 01:08:10|26.4|23.88|26.45|23.93|26.45|23.93|26.4|23.88|0
1654823300000|2022-06-10 01:08:20|26.49|23.96|26.49|23.96|26.54|24.01|26.49|23.96|0
1654823310000|2022-06-10 01:08:30|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1654823320000|2022-06-10 01:08:40|26.49|23.96|26.49|23.96|26.49|23.96|26.49|23.96|0
1654823330000|2022-06-10 01:08:50|26.45|23.93|26.49|23.96|26.49|23.96|26.45|23.93|0
1654823340000|2022-06-10 01:09:00|26.5|23.98|26.49|23.96|26.5|23.98|26.49|23.96|0
1654823350000|2022-06-10 01:09:10|26.47|23.95|26.49|23.96|26.49|23.96|26.47|23.95|0
1654823360000|2022-06-10 01:09:20|26.52|24|26.56|24.03|26.56|24.03|26.52|24|0
1654823370000|2022-06-10 01:09:30|26.59|24.06|26.56|24.03|26.59|24.06|26.52|24|0
1654823380000|2022-06-10 01:09:40|26.52|24|26.56|24.03|26.56|24.03|26.52|24|0
1654823390000|2022-06-10 01:09:50|26.59|24.06|26.52|23.99|26.59|24.06|26.52|23.99|0
1654823400000|2022-06-10 01:10:00|26.56|24.03|26.49|23.96|26.56|24.03|26.49|23.96|0
1654823410000|2022-06-10 01:10:10|26.45|23.93|26.57|24.04|26.57|24.04|26.45|23.93|0
1654823420000|2022-06-10 01:10:20|26.5|23.98|26.5|23.98|26.52|23.99|26.5|23.98|0
1654823430000|2022-06-10 01:10:30|26.49|23.96|26.45|23.93|26.49|23.96|26.45|23.93|0
1654823440000|2022-06-10 01:10:40|26.43|23.92|26.42|23.9|26.45|23.93|26.42|23.9|0
1654823450000|2022-06-10 01:10:50|26.45|23.93|26.42|23.9|26.45|23.93|26.42|23.9|0
1654823460000|2022-06-10 01:11:00|26.38|23.87|26.38|23.87|26.38|23.87|26.35|23.84|0
1654823470000|2022-06-10 01:11:10|26.36|23.85|26.35|23.84|26.36|23.85|26.35|23.84|0
1654823480000|2022-06-10 01:11:20|26.29|23.79|26.35|23.84|26.35|23.84|26.29|23.79|0
1654823490000|2022-06-10 01:11:30|26.42|23.9|26.38|23.87|26.42|23.9|26.38|23.87|0
1654823500000|2022-06-10 01:11:40|26.36|23.85|26.43|23.91|26.45|23.93|26.36|23.85|0
1654823510000|2022-06-10 01:11:50|26.45|23.93|26.45|23.93|26.45|23.93|26.42|23.9|0
1654823520000|2022-06-10 01:12:00|26.43|23.91|26.45|23.93|26.45|23.93|26.43|23.91|0
1654823530000|2022-06-10 01:12:10|26.49|23.96|26.49|23.96|26.49|23.96|26.49|23.96|0
1654823540000|2022-06-10 01:12:20|26.47|23.95|26.59|24.06|26.59|24.06|26.47|23.95|0
1654823550000|2022-06-10 01:12:30|26.56|24.03|26.56|24.03|26.57|24.04|26.56|24.03|0
1654823560000|2022-06-10 01:12:40|26.59|24.06|26.63|24.09|26.66|24.12|26.59|24.06|0
1654823570000|2022-06-10 01:12:50|26.66|24.12|26.63|24.09|26.66|24.12|26.63|24.09|0
1654823580000|2022-06-10 01:13:00|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1654823590000|2022-06-10 01:13:10|26.63|24.09|26.59|24.06|26.63|24.09|26.59|24.06|0
1654823600000|2022-06-10 01:13:20|26.52|23.99|26.66|24.12|26.66|24.12|26.52|23.99|0
1654823610000|2022-06-10 01:13:30|26.59|24.06|26.62|24.09|26.62|24.09|26.59|24.06|0
1654823620000|2022-06-10 01:13:40|26.57|24.04|26.66|24.12|26.66|24.12|26.57|24.04|0
1654823630000|2022-06-10 01:13:50|26.62|24.09|26.62|24.09|26.66|24.12|26.62|24.09|0
1654823640000|2022-06-10 01:14:00|26.66|24.12|26.68|24.14|26.68|24.14|26.66|24.12|0
1654823650000|2022-06-10 01:14:10|26.64|24.1|26.61|24.07|26.64|24.1|26.61|24.07|0
1654823660000|2022-06-10 01:14:20|26.64|24.1|26.62|24.09|26.64|24.1|26.57|24.04|0
1654823670000|2022-06-10 01:14:30|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1654823680000|2022-06-10 01:14:40|26.64|24.1|26.62|24.09|26.64|24.1|26.61|24.07|0
1654823690000|2022-06-10 01:14:50|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1654823700000|2022-06-10 01:15:00|26.52|23.99|26.48|23.96|26.52|23.99|26.45|23.93|0
1654823710000|2022-06-10 01:15:10|26.5|23.98|26.34|23.84|26.5|23.98|26.34|23.84|0
1654823720000|2022-06-10 01:15:20|26.45|23.93|26.41|23.9|26.45|23.93|26.41|23.9|0
1654823730000|2022-06-10 01:15:30|26.55|24.03|26.54|24.01|26.55|24.03|26.52|23.99|0
1654823740000|2022-06-10 01:15:40|26.52|23.99|26.5|23.98|26.52|23.99|26.5|23.98|0
1654823750000|2022-06-10 01:15:50|26.52|23.99|26.41|23.9|26.52|23.99|26.41|23.9|0
1654823760000|2022-06-10 01:16:00|26.43|23.91|26.38|23.87|26.43|23.91|26.38|23.87|0
1654823770000|2022-06-10 01:16:10|26.41|23.9|26.45|23.93|26.45|23.93|26.41|23.9|0
1654823780000|2022-06-10 01:16:20|26.43|23.91|26.5|23.98|26.5|23.98|26.43|23.91|0
1654823790000|2022-06-10 01:16:30|26.48|23.96|26.5|23.98|26.5|23.98|26.48|23.96|0
1654823800000|2022-06-10 01:16:40|26.48|23.96|26.52|23.99|26.52|23.99|26.48|23.96|0
1654823810000|2022-06-10 01:16:50|26.55|24.02|26.52|23.99|26.55|24.02|26.52|23.99|0
1654823820000|2022-06-10 01:17:00|26.55|24.02|26.61|24.07|26.61|24.07|26.55|24.02|0
1654823830000|2022-06-10 01:17:10|26.62|24.09|26.59|24.06|26.64|24.1|26.59|24.06|0
1654823840000|2022-06-10 01:17:20|26.66|24.12|26.69|24.15|26.69|24.15|26.66|24.12|0
1654823860000|2022-06-10 01:17:40|26.66|24.12|26.62|24.09|26.66|24.12|26.62|24.09|0
1654823870000|2022-06-10 01:17:50|26.66|24.12|26.64|24.1|26.66|24.12|26.62|24.09|0
1654823880000|2022-06-10 01:18:00|26.57|24.04|26.62|24.09|26.62|24.09|26.57|24.04|0
1654823900000|2022-06-10 01:18:20|26.64|24.1|26.62|24.09|26.64|24.1|26.62|24.09|0
1654823910000|2022-06-10 01:18:30|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1654823920000|2022-06-10 01:18:40|26.62|24.09|26.62|24.09|26.62|24.09|26.57|24.04|0
1654823930000|2022-06-10 01:18:50|26.66|24.12|26.62|24.09|26.66|24.12|26.62|24.09|0
1654823940000|2022-06-10 01:19:00|26.64|24.1|26.62|24.09|26.64|24.1|26.6|24.07|0
1654823950000|2022-06-10 01:19:10|26.55|24.02|26.59|24.06|26.59|24.06|26.55|24.02|0
1654823960000|2022-06-10 01:19:20|26.55|24.02|26.52|23.99|26.55|24.02|26.52|23.99|0
1654823970000|2022-06-10 01:19:30|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1654823990000|2022-06-10 01:19:50|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1654824000000|2022-06-10 01:20:00|26.59|24.06|26.59|24.06|26.59|24.06|26.55|24.02|0
1654824020000|2022-06-10 01:20:20|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1654824030000|2022-06-10 01:20:30|26.62|24.09|26.59|24.06|26.62|24.09|26.59|24.06|0
1654824040000|2022-06-10 01:20:40|26.5|23.98|26.48|23.96|26.5|23.98|26.46|23.94|0
1654824050000|2022-06-10 01:20:50|26.45|23.93|26.36|23.85|26.45|23.93|26.36|23.85|0
1654824060000|2022-06-10 01:21:00|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1654824080000|2022-06-10 01:21:20|26.41|23.9|26.43|23.91|26.43|23.91|26.41|23.9|0
1654824090000|2022-06-10 01:21:30|26.41|23.9|26.38|23.87|26.41|23.9|26.38|23.87|0
1654824100000|2022-06-10 01:21:40|26.34|23.83|26.36|23.85|26.38|23.87|26.32|23.82|0
1654824110000|2022-06-10 01:21:50|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1654824120000|2022-06-10 01:22:00|26.36|23.85|26.34|23.83|26.36|23.85|26.34|23.83|0
1654824130000|2022-06-10 01:22:10|26.31|23.8|26.27|23.77|26.31|23.8|26.27|23.77|0
1654824140000|2022-06-10 01:22:20|26.24|23.74|26.13|23.64|26.24|23.74|26.13|23.64|0
1654824160000|2022-06-10 01:22:40|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1654824170000|2022-06-10 01:22:50|26.2|23.71|26.2|23.71|26.24|23.74|26.2|23.71|0
1654824180000|2022-06-10 01:23:00|26.17|23.68|26.2|23.71|26.2|23.71|26.17|23.68|0
1654824190000|2022-06-10 01:23:10|26.18|23.69|26.17|23.68|26.2|23.71|26.17|23.68|0
1654824200000|2022-06-10 01:23:20|26.2|23.71|26.2|23.71|26.2|23.71|26.2|23.71|0
1654824210000|2022-06-10 01:23:30|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1654824220000|2022-06-10 01:23:40|26.13|23.64|26.17|23.68|26.17|23.68|26.13|23.64|0
1654824230000|2022-06-10 01:23:50|26.2|23.71|26.18|23.69|26.2|23.71|26.18|23.69|0
1654824240000|2022-06-10 01:24:00|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1654824250000|2022-06-10 01:24:10|26.13|23.64|26.13|23.64|26.13|23.64|26.13|23.64|0
1654824260000|2022-06-10 01:24:20|26.06|23.58|26.06|23.58|26.1|23.61|26.06|23.58|0
1654824270000|2022-06-10 01:24:30|26.1|23.61|26.1|23.61|26.1|23.61|26.1|23.61|0
1654824280000|2022-06-10 01:24:40|26.13|23.64|26.13|23.64|26.13|23.64|26.13|23.64|0
1654824310000|2022-06-10 01:25:10|26.15|23.66|26.17|23.68|26.17|23.68|26.15|23.66|0
1654824320000|2022-06-10 01:25:20|26.13|23.64|26.17|23.68|26.17|23.68|26.13|23.64|0
1654824330000|2022-06-10 01:25:30|26.13|23.64|26.29|23.78|26.29|23.78|26.13|23.64|0
1654824340000|2022-06-10 01:25:40|26.32|23.82|26.27|23.77|26.34|23.83|26.27|23.77|0
1654824350000|2022-06-10 01:25:50|26.24|23.74|26.29|23.78|26.29|23.78|26.24|23.74|0
1654824360000|2022-06-10 01:26:00|26.31|23.8|26.36|23.85|26.36|23.85|26.31|23.8|0
1654824370000|2022-06-10 01:26:10|26.34|23.83|26.36|23.85|26.36|23.85|26.34|23.83|0
1654824380000|2022-06-10 01:26:20|26.34|23.83|26.38|23.86|26.38|23.86|26.34|23.83|0
1654824390000|2022-06-10 01:26:30|26.36|23.85|26.41|23.9|26.41|23.9|26.34|23.83|0
1654824400000|2022-06-10 01:26:40|26.39|23.88|26.41|23.9|26.41|23.9|26.39|23.88|0
1654824410000|2022-06-10 01:26:50|26.38|23.86|26.41|23.9|26.41|23.9|26.38|23.86|0
1654824430000|2022-06-10 01:27:10|26.43|23.91|26.48|23.96|26.48|23.96|26.43|23.91|0
1654824440000|2022-06-10 01:27:20|26.45|23.93|26.41|23.9|26.45|23.93|26.41|23.9|0
1654824450000|2022-06-10 01:27:30|26.32|23.82|26.34|23.83|26.34|23.83|26.32|23.82|0
1654824460000|2022-06-10 01:27:40|26.32|23.82|26.32|23.82|26.32|23.82|26.31|23.8|0
1654824470000|2022-06-10 01:27:50|26.31|23.8|26.32|23.82|26.32|23.82|26.31|23.8|0
1654824480000|2022-06-10 01:28:00|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1654824490000|2022-06-10 01:28:10|26.32|23.82|26.38|23.86|26.38|23.86|26.32|23.82|0
1654824500000|2022-06-10 01:28:20|26.39|23.88|26.41|23.89|26.41|23.89|26.39|23.88|0
1654824510000|2022-06-10 01:28:30|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1654824520000|2022-06-10 01:28:40|26.31|23.8|26.31|23.8|26.34|23.83|26.31|23.8|0
1654824530000|2022-06-10 01:28:50|26.32|23.82|26.34|23.83|26.36|23.85|26.32|23.82|0
1654824540000|2022-06-10 01:29:00|26.37|23.86|26.44|23.93|26.44|23.93|26.37|23.86|0
1654824550000|2022-06-10 01:29:10|26.43|23.91|26.39|23.88|26.44|23.93|26.39|23.88|0
1654824560000|2022-06-10 01:29:20|26.37|23.86|26.39|23.88|26.39|23.88|26.37|23.86|0
1654824570000|2022-06-10 01:29:30|26.41|23.89|26.39|23.88|26.41|23.89|26.39|23.88|0
1654824580000|2022-06-10 01:29:40|26.41|23.89|26.41|23.89|26.41|23.89|26.41|23.89|0
1654824590000|2022-06-10 01:29:50|26.39|23.88|26.39|23.88|26.39|23.88|26.39|23.88|0
1654824600000|2022-06-10 01:30:00|26.41|23.89|26.3|23.8|26.41|23.89|26.3|23.8|0
1654824610000|2022-06-10 01:30:10|26.32|23.81|26.41|23.89|26.41|23.89|26.32|23.81|0
1654824620000|2022-06-10 01:30:20|26.44|23.93|26.43|23.91|26.44|23.93|26.43|23.91|0
1654824630000|2022-06-10 01:30:30|26.44|23.93|26.41|23.89|26.44|23.93|26.37|23.86|0
1654824640000|2022-06-10 01:30:40|26.34|23.83|26.36|23.85|26.37|23.86|26.34|23.83|0
1654824650000|2022-06-10 01:30:50|26.37|23.86|26.39|23.88|26.41|23.89|26.37|23.86|0
1654824660000|2022-06-10 01:31:00|26.37|23.86|26.39|23.88|26.39|23.88|26.37|23.86|0
1654824670000|2022-06-10 01:31:10|26.41|23.89|26.44|23.93|26.44|23.93|26.41|23.89|0
1654824690000|2022-06-10 01:31:30|26.48|23.96|26.48|23.96|26.48|23.96|26.46|23.94|0
1654824700000|2022-06-10 01:31:40|26.46|23.94|26.48|23.96|26.48|23.96|26.44|23.93|0
1654824710000|2022-06-10 01:31:50|26.46|23.94|26.51|23.99|26.51|23.99|26.46|23.94|0
1654824730000|2022-06-10 01:32:10|26.48|23.96|26.48|23.96|26.48|23.96|26.48|23.96|0
1654824740000|2022-06-10 01:32:20|26.46|23.94|26.51|23.99|26.51|23.99|26.46|23.94|0
1654824750000|2022-06-10 01:32:30|26.48|23.96|26.5|23.97|26.51|23.99|26.48|23.96|0
1654824760000|2022-06-10 01:32:40|26.51|23.99|26.51|23.99|26.51|23.99|26.51|23.99|0
1654824790000|2022-06-10 01:33:10|26.48|23.96|26.48|23.96|26.51|23.99|26.48|23.96|0
1654824800000|2022-06-10 01:33:20|26.44|23.93|26.48|23.96|26.48|23.96|26.41|23.89|0
1654824810000|2022-06-10 01:33:30|26.41|23.89|26.41|23.89|26.43|23.91|26.41|23.89|0
1654824820000|2022-06-10 01:33:40|26.48|23.96|26.51|23.99|26.51|23.99|26.44|23.92|0
1654824830000|2022-06-10 01:33:50|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1654824840000|2022-06-10 01:34:00|26.51|23.99|26.58|24.05|26.62|24.08|26.51|23.99|0
1654824850000|2022-06-10 01:34:10|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1654824860000|2022-06-10 01:34:20|26.65|24.12|26.58|24.05|26.65|24.12|26.55|24.02|0
1654824870000|2022-06-10 01:34:30|26.49|23.97|26.49|23.97|26.49|23.97|26.48|23.96|0
1654824880000|2022-06-10 01:34:40|26.53|24|26.51|23.99|26.53|24|26.51|23.99|0
1654824900000|2022-06-10 01:35:00|26.55|24.02|26.48|23.96|26.55|24.02|26.48|23.96|0
1654824910000|2022-06-10 01:35:10|26.51|23.99|26.51|23.99|26.51|23.99|26.51|23.99|0
1654824920000|2022-06-10 01:35:20|26.55|24.02|26.64|24.1|26.64|24.1|26.55|24.02|0
1654824930000|2022-06-10 01:35:30|26.6|24.07|26.55|24.02|26.62|24.08|26.55|24.02|0
1654824940000|2022-06-10 01:35:40|26.58|24.05|26.58|24.05|26.58|24.05|26.58|24.05|0
1654824950000|2022-06-10 01:35:50|26.53|24|26.58|24.05|26.58|24.05|26.53|24|0
1654824960000|2022-06-10 01:36:00|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1654824970000|2022-06-10 01:36:10|26.65|24.11|26.69|24.15|26.69|24.15|26.65|24.11|0
1654824980000|2022-06-10 01:36:20|26.65|24.11|26.62|24.08|26.65|24.11|26.62|24.08|0
1654824990000|2022-06-10 01:36:30|26.53|24|26.51|23.99|26.55|24.02|26.51|23.99|0
1654825000000|2022-06-10 01:36:40|26.49|23.97|26.48|23.96|26.49|23.97|26.48|23.96|0
1654825010000|2022-06-10 01:36:50|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1654825020000|2022-06-10 01:37:00|26.44|23.92|26.46|23.94|26.46|23.94|26.44|23.92|0
1654825030000|2022-06-10 01:37:10|26.51|23.99|26.55|24.02|26.55|24.02|26.51|23.99|0
1654825040000|2022-06-10 01:37:20|26.51|23.99|26.51|23.99|26.55|24.02|26.51|23.99|0
1654825050000|2022-06-10 01:37:30|26.55|24.02|26.51|23.99|26.55|24.02|26.51|23.99|0
1654825060000|2022-06-10 01:37:40|26.53|24|26.55|24.02|26.58|24.05|26.53|24|0
1654825070000|2022-06-10 01:37:50|26.58|24.05|26.55|24.02|26.58|24.05|26.55|24.02|0
1654825080000|2022-06-10 01:38:00|26.58|24.05|26.58|24.05|26.58|24.05|26.58|24.05|0
1654825090000|2022-06-10 01:38:10|26.55|24.02|26.51|23.99|26.55|24.02|26.51|23.99|0
1654825100000|2022-06-10 01:38:20|26.55|24.02|26.48|23.96|26.55|24.02|26.48|23.96|0
1654825110000|2022-06-10 01:38:30|26.44|23.92|26.46|23.94|26.48|23.96|26.44|23.92|0
1654825120000|2022-06-10 01:38:40|26.48|23.96|26.46|23.94|26.48|23.96|26.44|23.92|0
1654825130000|2022-06-10 01:38:50|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1654825140000|2022-06-10 01:39:00|26.46|23.94|26.55|24.02|26.55|24.02|26.46|23.94|0
1654825160000|2022-06-10 01:39:20|26.58|24.05|26.58|24.05|26.58|24.05|26.58|24.05|0
1654825170000|2022-06-10 01:39:30|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1654825190000|2022-06-10 01:39:50|26.51|23.99|26.55|24.02|26.55|24.02|26.51|23.99|0
1654825200000|2022-06-10 01:40:00|26.58|24.05|26.51|23.99|26.58|24.05|26.51|23.99|0
1654825210000|2022-06-10 01:40:10|26.48|23.95|26.48|23.95|26.48|23.95|26.48|23.95|0
1654825220000|2022-06-10 01:40:20|26.44|23.92|26.48|23.95|26.48|23.95|26.44|23.92|0
1654825230000|2022-06-10 01:40:30|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1654825250000|2022-06-10 01:40:50|26.42|23.91|26.41|23.89|26.42|23.91|26.41|23.89|0
1654825280000|2022-06-10 01:41:20|26.42|23.91|26.41|23.89|26.42|23.91|26.41|23.89|0
1654825290000|2022-06-10 01:41:30|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1654825300000|2022-06-10 01:41:40|26.39|23.87|26.37|23.86|26.39|23.87|26.37|23.86|0
1654825310000|2022-06-10 01:41:50|26.34|23.83|26.37|23.86|26.37|23.86|26.34|23.83|0
1654825320000|2022-06-10 01:42:00|26.35|23.84|26.41|23.89|26.41|23.89|26.34|23.83|0
1654825330000|2022-06-10 01:42:10|26.42|23.91|26.44|23.92|26.44|23.92|26.41|23.89|0
1654825340000|2022-06-10 01:42:20|26.42|23.91|26.44|23.92|26.44|23.92|26.42|23.91|0
1654825350000|2022-06-10 01:42:30|26.51|23.99|26.55|24.02|26.55|24.02|26.48|23.95|0
1654825360000|2022-06-10 01:42:40|26.56|24.03|26.53|24|26.56|24.03|26.53|24|0
1654825370000|2022-06-10 01:42:50|26.51|23.99|26.55|24.02|26.55|24.02|26.51|23.99|0
1654825380000|2022-06-10 01:43:00|26.53|24|26.53|24|26.53|24|26.53|24|0
1654825390000|2022-06-10 01:43:10|26.55|24.02|26.51|23.99|26.58|24.05|26.51|23.99|0
1654825400000|2022-06-10 01:43:20|26.53|24|26.51|23.99|26.55|24.02|26.51|23.99|0
1654825410000|2022-06-10 01:43:30|26.49|23.97|26.55|24.02|26.55|24.02|26.48|23.95|0
1654825420000|2022-06-10 01:43:40|26.53|24|26.44|23.92|26.53|24|26.44|23.92|0
1654825430000|2022-06-10 01:43:50|26.48|23.95|26.44|23.92|26.48|23.95|26.44|23.92|0
1654825440000|2022-06-10 01:44:00|26.48|23.95|26.46|23.94|26.48|23.95|26.46|23.94|0
1654825450000|2022-06-10 01:44:10|26.44|23.92|26.44|23.92|26.48|23.95|26.44|23.92|0
1654825460000|2022-06-10 01:44:20|26.41|23.89|26.44|23.92|26.44|23.92|26.41|23.89|0
1654825470000|2022-06-10 01:44:30|26.42|23.91|26.42|23.91|26.44|23.92|26.41|23.89|0
1654825480000|2022-06-10 01:44:40|26.44|23.92|26.4|23.89|26.44|23.92|26.4|23.89|0
1654825490000|2022-06-10 01:44:50|26.39|23.87|26.4|23.89|26.4|23.89|26.39|23.87|0
1654825500000|2022-06-10 01:45:00|26.44|23.92|26.44|23.92|26.47|23.95|26.44|23.92|0
1654825510000|2022-06-10 01:45:10|26.4|23.89|26.4|23.89|26.42|23.91|26.4|23.89|0
1654825520000|2022-06-10 01:45:20|26.46|23.94|26.47|23.95|26.47|23.95|26.46|23.94|0
1654825530000|2022-06-10 01:45:30|26.44|23.92|26.4|23.89|26.46|23.94|26.4|23.89|0
1654825540000|2022-06-10 01:45:40|26.39|23.87|26.39|23.87|26.4|23.89|26.39|23.87|0
1654825550000|2022-06-10 01:45:50|26.4|23.89|26.37|23.86|26.4|23.89|26.37|23.86|0
1654825560000|2022-06-10 01:46:00|26.4|23.89|26.37|23.86|26.4|23.89|26.37|23.86|0
1654825580000|2022-06-10 01:46:20|26.33|23.83|26.3|23.8|26.33|23.83|26.3|23.8|0
1654825590000|2022-06-10 01:46:30|26.26|23.76|26.26|23.76|26.26|23.76|26.26|23.76|0
1654825600000|2022-06-10 01:46:40|26.23|23.73|26.2|23.7|26.23|23.73|26.2|23.7|0
1654825630000|2022-06-10 01:47:10|26.23|23.73|26.2|23.7|26.23|23.73|26.2|23.7|0
1654825640000|2022-06-10 01:47:20|26.21|23.72|26.2|23.7|26.26|23.76|26.2|23.7|0
1654825650000|2022-06-10 01:47:30|26.16|23.67|26.16|23.67|26.16|23.67|26.14|23.65|0
1654825660000|2022-06-10 01:47:40|26.2|23.7|26.26|23.76|26.26|23.76|26.2|23.7|0
1654825670000|2022-06-10 01:47:50|26.23|23.73|26.26|23.76|26.26|23.76|26.23|23.73|0
1654825680000|2022-06-10 01:48:00|26.25|23.75|26.26|23.76|26.26|23.76|26.23|23.73|0
1654825690000|2022-06-10 01:48:10|26.3|23.79|26.33|23.83|26.33|23.83|26.3|23.79|0
1654825700000|2022-06-10 01:48:20|26.35|23.84|26.32|23.81|26.35|23.84|26.32|23.81|0
1654825710000|2022-06-10 01:48:30|26.3|23.79|26.37|23.86|26.37|23.86|26.3|23.79|0
1654825720000|2022-06-10 01:48:40|26.35|23.84|26.28|23.78|26.35|23.84|26.28|23.78|0
1654825730000|2022-06-10 01:48:50|26.26|23.76|26.3|23.79|26.3|23.79|26.26|23.76|0
1654825740000|2022-06-10 01:49:00|26.33|23.83|26.33|23.83|26.33|23.83|26.33|23.83|0
1654825750000|2022-06-10 01:49:10|26.3|23.79|26.3|23.79|26.33|23.83|26.3|23.79|0
1654825760000|2022-06-10 01:49:20|26.32|23.81|26.33|23.83|26.33|23.83|26.32|23.81|0
1654825770000|2022-06-10 01:49:30|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1654825780000|2022-06-10 01:49:40|26.3|23.79|26.3|23.79|26.3|23.79|26.26|23.76|0
1654825790000|2022-06-10 01:49:50|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1654825800000|2022-06-10 01:50:00|26.35|23.84|26.4|23.89|26.4|23.89|26.35|23.84|0
1654825810000|2022-06-10 01:50:10|26.44|23.92|26.39|23.87|26.44|23.92|26.39|23.87|0
1654825820000|2022-06-10 01:50:20|26.42|23.9|26.4|23.89|26.42|23.9|26.4|23.89|0
1654825830000|2022-06-10 01:50:30|26.39|23.87|26.42|23.9|26.42|23.9|26.39|23.87|0
1654825840000|2022-06-10 01:50:40|26.4|23.89|26.33|23.83|26.4|23.89|26.33|23.83|0
1654825860000|2022-06-10 01:51:00|26.35|23.84|26.26|23.76|26.35|23.84|26.26|23.76|0
1654825870000|2022-06-10 01:51:10|26.3|23.79|26.35|23.84|26.35|23.84|26.3|23.79|0
1654825880000|2022-06-10 01:51:20|26.33|23.83|26.38|23.87|26.4|23.89|26.33|23.83|0
1654825890000|2022-06-10 01:51:30|26.4|23.89|26.44|23.92|26.44|23.92|26.4|23.89|0
1654825900000|2022-06-10 01:51:40|26.45|23.94|26.51|23.98|26.51|23.98|26.45|23.94|0
1654825920000|2022-06-10 01:52:00|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1654825930000|2022-06-10 01:52:10|26.49|23.97|26.47|23.95|26.49|23.97|26.44|23.92|0
1654825940000|2022-06-10 01:52:20|26.4|23.89|26.4|23.89|26.44|23.92|26.4|23.89|0
1654825950000|2022-06-10 01:52:30|26.37|23.86|26.3|23.79|26.37|23.86|26.3|23.79|0
1654825960000|2022-06-10 01:52:40|26.33|23.82|26.3|23.79|26.33|23.82|26.3|23.79|0
1654825970000|2022-06-10 01:52:50|26.33|23.82|26.33|23.82|26.37|23.86|26.33|23.82|0
1654825980000|2022-06-10 01:53:00|26.26|23.76|26.3|23.79|26.31|23.81|26.26|23.76|0
1654826000000|2022-06-10 01:53:20|26.23|23.73|26.23|23.73|26.23|23.73|26.23|23.73|0
1654826010000|2022-06-10 01:53:30|26.21|23.71|26.19|23.7|26.21|23.71|26.19|23.7|0
1654826020000|2022-06-10 01:53:40|26.21|23.71|26.19|23.7|26.21|23.71|26.19|23.7|0
1654826040000|2022-06-10 01:54:00|26.23|23.73|26.23|23.73|26.23|23.73|26.23|23.73|0
1654826050000|2022-06-10 01:54:10|26.19|23.7|26.21|23.71|26.23|23.73|26.19|23.7|0
1654826060000|2022-06-10 01:54:20|26.23|23.73|26.3|23.79|26.3|23.79|26.23|23.73|0
1654826070000|2022-06-10 01:54:30|26.33|23.82|26.3|23.79|26.33|23.82|26.3|23.79|0
1654826080000|2022-06-10 01:54:40|26.26|23.76|26.3|23.79|26.3|23.79|26.26|23.76|0
1654826090000|2022-06-10 01:54:50|26.33|23.82|26.33|23.82|26.33|23.82|26.33|23.82|0
1654826100000|2022-06-10 01:55:00|26.37|23.86|26.4|23.89|26.4|23.89|26.37|23.86|0
1654826110000|2022-06-10 01:55:10|26.37|23.86|26.38|23.87|26.38|23.87|26.35|23.84|0
1654826120000|2022-06-10 01:55:20|26.4|23.89|26.38|23.87|26.4|23.89|26.38|23.87|0
1654826130000|2022-06-10 01:55:30|26.4|23.89|26.38|23.87|26.4|23.89|26.37|23.86|0
1654826140000|2022-06-10 01:55:40|26.37|23.86|26.37|23.86|26.4|23.89|26.37|23.86|0
1654826150000|2022-06-10 01:55:50|26.4|23.89|26.4|23.89|26.4|23.89|26.38|23.87|0
1654826160000|2022-06-10 01:56:00|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1654826180000|2022-06-10 01:56:20|26.47|23.95|26.51|23.98|26.51|23.98|26.47|23.95|0
1654826190000|2022-06-10 01:56:30|26.54|24.01|26.49|23.97|26.54|24.01|26.49|23.97|0
1654826200000|2022-06-10 01:56:40|26.47|23.95|26.44|23.92|26.47|23.95|26.44|23.92|0
1654826210000|2022-06-10 01:56:50|26.4|23.89|26.4|23.89|26.42|23.9|26.4|23.89|0
1654826220000|2022-06-10 01:57:00|26.38|23.87|26.42|23.9|26.42|23.9|26.38|23.87|0
1654826230000|2022-06-10 01:57:10|26.4|23.89|26.3|23.79|26.4|23.89|26.3|23.79|0
1654826240000|2022-06-10 01:57:20|26.37|23.86|26.4|23.89|26.4|23.89|26.37|23.86|0
1654826250000|2022-06-10 01:57:30|26.38|23.87|26.37|23.86|26.38|23.87|26.37|23.86|0
1654826260000|2022-06-10 01:57:40||23.85||23.85||23.85||23.85|0
1654826270000|2022-06-10 01:57:50|26.33|23.82|26.35|23.84|26.37|23.85|26.33|23.82|0
1654826280000|2022-06-10 01:58:00|26.33|23.82|26.37|23.85|26.37|23.85|26.33|23.82|0
1654826300000|2022-06-10 01:58:20|26.38|23.87|26.37|23.85|26.4|23.89|26.37|23.85|0
1654826310000|2022-06-10 01:58:30|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1654826340000|2022-06-10 01:59:00|26.4|23.89|26.37|23.85|26.4|23.89|26.37|23.85|0
1654826350000|2022-06-10 01:59:10|26.38|23.87|26.33|23.82|26.38|23.87|26.33|23.82|0
1654826360000|2022-06-10 01:59:20|26.37|23.85|26.38|23.87|26.38|23.87|26.37|23.85|0
1654826380000|2022-06-10 01:59:40|26.4|23.89|26.37|23.85|26.4|23.89|26.37|23.85|0
1654826400000|2022-06-10 02:00:00|26.38|23.87|26.31|23.81|26.38|23.87|26.31|23.81|0
1654826410000|2022-06-10 02:00:10|26.33|23.82|26.33|23.82|26.33|23.82|26.33|23.82|0
1654826420000|2022-06-10 02:00:20|26.37|23.85|26.37|23.85|26.37|23.85|26.37|23.85|0
1654826430000|2022-06-10 02:00:30|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1654826440000|2022-06-10 02:00:40|26.37|23.85|26.43|23.92|26.43|23.92|26.37|23.85|0
1654826460000|2022-06-10 02:01:00|26.45|23.93|26.5|23.98|26.5|23.98|26.45|23.93|0
1654826470000|2022-06-10 02:01:10|26.47|23.95|26.43|23.92|26.47|23.95|26.43|23.92|0
1654826480000|2022-06-10 02:01:20|26.47|23.95|26.5|23.98|26.5|23.98|26.47|23.95|0
1654826490000|2022-06-10 02:01:30|26.54|24.01|26.5|23.98|26.54|24.01|26.5|23.98|0
1654826500000|2022-06-10 02:01:40|26.54|24.01|26.5|23.98|26.54|24.01|26.5|23.98|0
1654826530000|2022-06-10 02:02:10|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1654826540000|2022-06-10 02:02:20|26.45|23.93|26.5|23.98|26.5|23.98|26.45|23.93|0
1654826550000|2022-06-10 02:02:30|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1654826560000|2022-06-10 02:02:40|26.5|23.98|26.54|24.01|26.54|24.01|26.5|23.98|0
1654826570000|2022-06-10 02:02:50|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1654826590000|2022-06-10 02:03:10|26.52|24|26.57|24.04|26.57|24.04|26.52|24|0
1654826600000|2022-06-10 02:03:20|26.56|24.03|26.54|24.01|26.57|24.04|26.54|24.01|0
1654826620000|2022-06-10 02:03:40|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1654826630000|2022-06-10 02:03:50|26.54|24.01|26.52|23.99|26.54|24.01|26.52|23.99|0
1654826640000|2022-06-10 02:04:00|26.47|23.95|26.47|23.95|26.47|23.95|26.45|23.93|0
1654826650000|2022-06-10 02:04:10|26.43|23.92|26.43|23.92|26.43|23.92|26.43|23.92|0
1654826660000|2022-06-10 02:04:20|26.45|23.93|26.43|23.92|26.45|23.93|26.43|23.92|0
1654826670000|2022-06-10 02:04:30|26.47|23.95|26.45|23.93|26.47|23.95|26.45|23.93|0
1654826680000|2022-06-10 02:04:40|26.47|23.95|26.45|23.93|26.47|23.95|26.45|23.93|0
1654826690000|2022-06-10 02:04:50|26.47|23.95|26.47|23.95|26.47|23.95|26.43|23.92|0
1654826700000|2022-06-10 02:05:00|26.45|23.93|26.43|23.92|26.45|23.93|26.43|23.92|0
1654826710000|2022-06-10 02:05:10|26.42|23.9|26.43|23.92|26.45|23.93|26.42|23.9|0
1654826720000|2022-06-10 02:05:20|26.42|23.9|26.45|23.93|26.45|23.93|26.42|23.9|0
1654826730000|2022-06-10 02:05:30|26.47|23.95|26.45|23.93|26.47|23.95|26.45|23.93|0
1654826740000|2022-06-10 02:05:40|26.47|23.95|26.47|23.95|26.47|23.95|26.43|23.92|0
1654826750000|2022-06-10 02:05:50|26.49|23.96|26.5|23.98|26.5|23.98|26.49|23.96|0
1654826760000|2022-06-10 02:06:00|26.47|23.95|26.54|24.01|26.54|24.01|26.47|23.95|0
1654826770000|2022-06-10 02:06:10|26.56|24.03|26.54|24.01|26.56|24.03|26.54|24.01|0
1654826780000|2022-06-10 02:06:20|26.52|23.99|26.54|24.01|26.54|24.01|26.52|23.99|0
1654826790000|2022-06-10 02:06:30|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1654826800000|2022-06-10 02:06:40|26.52|23.99|26.5|23.98|26.52|23.99|26.5|23.98|0
1654826810000|2022-06-10 02:06:50|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1654826820000|2022-06-10 02:07:00|26.43|23.92|26.4|23.88|26.43|23.92|26.4|23.88|0
1654826830000|2022-06-10 02:07:10|26.41|23.9|26.43|23.92|26.43|23.92|26.41|23.9|0
1654826840000|2022-06-10 02:07:20|26.4|23.88|26.4|23.88|26.4|23.88|26.4|23.88|0
1654826850000|2022-06-10 02:07:30|26.36|23.85|26.33|23.82|26.36|23.85|26.33|23.82|0
1654826860000|2022-06-10 02:07:40|26.31|23.8|26.31|23.8|26.31|23.8|26.31|23.8|0
1654826870000|2022-06-10 02:07:50|26.29|23.79|26.26|23.76|26.29|23.79|26.26|23.76|0
1654826880000|2022-06-10 02:08:00|26.33|23.82|26.29|23.79|26.33|23.82|26.29|23.79|0
1654826890000|2022-06-10 02:08:10|26.26|23.76|26.29|23.79|26.29|23.79|26.26|23.76|0
1654826900000|2022-06-10 02:08:20|26.33|23.82|26.34|23.84|26.34|23.84|26.31|23.8|0
1654826910000|2022-06-10 02:08:30|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1654826930000|2022-06-10 02:08:50|26.38|23.87|26.36|23.85|26.38|23.87|26.36|23.85|0
1654826940000|2022-06-10 02:09:00|26.4|23.88|26.4|23.88|26.4|23.88|26.4|23.88|0
1654826950000|2022-06-10 02:09:10|26.38|23.87|26.4|23.88|26.4|23.88|26.38|23.87|0
1654826960000|2022-06-10 02:09:20|26.43|23.91|26.4|23.88|26.43|23.91|26.4|23.88|0
1654826970000|2022-06-10 02:09:30|26.33|23.82|26.33|23.82|26.36|23.85|26.33|23.82|0
1654826980000|2022-06-10 02:09:40|26.29|23.79|26.33|23.82|26.33|23.82|26.29|23.79|0
1654826990000|2022-06-10 02:09:50|26.31|23.8|26.33|23.82|26.33|23.82|26.31|23.8|0
1654827000000|2022-06-10 02:10:00|26.36|23.85|26.33|23.82|26.36|23.85|26.33|23.82|0
1654827010000|2022-06-10 02:10:10|26.36|23.85|26.43|23.91|26.43|23.91|26.36|23.85|0
1654827020000|2022-06-10 02:10:20|26.4|23.88|26.4|23.88|26.4|23.88|26.4|23.88|0
1654827030000|2022-06-10 02:10:30|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1654827050000|2022-06-10 02:10:50|26.41|23.9|26.43|23.91|26.45|23.93|26.41|23.9|0
1654827070000|2022-06-10 02:11:10|26.45|23.93|26.43|23.91|26.45|23.93|26.43|23.91|0
1654827080000|2022-06-10 02:11:20|26.45|23.93|26.43|23.91|26.45|23.93|26.43|23.91|0
1654827090000|2022-06-10 02:11:30|26.4|23.88|26.4|23.88|26.4|23.88|26.4|23.88|0
1654827100000|2022-06-10 02:11:40|26.43|23.91|26.4|23.88|26.43|23.91|26.4|23.88|0
1654827110000|2022-06-10 02:11:50|26.43|23.91|26.4|23.88|26.47|23.95|26.4|23.88|0
1654827120000|2022-06-10 02:12:00|26.43|23.91|26.41|23.9|26.43|23.91|26.41|23.9|0
1654827130000|2022-06-10 02:12:10|26.4|23.88|26.4|23.88|26.4|23.88|26.4|23.88|0
1654827140000|2022-06-10 02:12:20|26.36|23.85|26.43|23.91|26.43|23.91|26.36|23.85|0
1654827150000|2022-06-10 02:12:30|26.4|23.88|26.4|23.88|26.4|23.88|26.4|23.88|0
1654827160000|2022-06-10 02:12:40|26.41|23.9|26.43|23.91|26.43|23.91|26.4|23.88|0
1654827170000|2022-06-10 02:12:50|26.41|23.9|26.41|23.9|26.41|23.9|26.41|23.9|0
1654827180000|2022-06-10 02:13:00|26.43|23.91|26.38|23.87|26.43|23.91|26.38|23.87|0
1654827190000|2022-06-10 02:13:10|26.36|23.85|26.36|23.85|26.36|23.85|26.33|23.82|0
1654827200000|2022-06-10 02:13:20|26.4|23.88|26.4|23.88|26.4|23.88|26.4|23.88|0
1654827210000|2022-06-10 02:13:30|26.41|23.9|26.43|23.91|26.43|23.91|26.41|23.9|0
1654827220000|2022-06-10 02:13:40|26.45|23.93|26.43|23.91|26.47|23.95|26.43|23.91|0
1654827230000|2022-06-10 02:13:50|26.45|23.93|26.43|23.91|26.45|23.93|26.43|23.91|0
1654827240000|2022-06-10 02:14:00|26.41|23.9|26.41|23.9|26.41|23.9|26.41|23.9|0
1654827250000|2022-06-10 02:14:10|26.4|23.88|26.45|23.93|26.45|23.93|26.4|23.88|0
1654827260000|2022-06-10 02:14:20|26.43|23.91|26.4|23.88|26.43|23.91|26.4|23.88|0
1654827280000|2022-06-10 02:14:40|26.41|23.9|26.41|23.9|26.43|23.91|26.4|23.88|0
1654827290000|2022-06-10 02:14:50|26.43|23.91|26.41|23.9|26.43|23.91|26.41|23.9|0
1654827300000|2022-06-10 02:15:00|26.4|23.88|26.36|23.85|26.4|23.88|26.36|23.85|0
1654827310000|2022-06-10 02:15:10|26.4|23.88|26.4|23.88|26.4|23.88|26.4|23.88|0
1654827320000|2022-06-10 02:15:20|26.43|23.91|26.4|23.88|26.43|23.91|26.4|23.88|0
1654827340000|2022-06-10 02:15:40|26.33|23.82|26.33|23.82|26.33|23.82|26.29|23.79|0
1654827360000|2022-06-10 02:16:00|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1654827370000|2022-06-10 02:16:10|26.38|23.86|26.33|23.82|26.38|23.86|26.33|23.82|0
1654827380000|2022-06-10 02:16:20|26.36|23.85|26.36|23.85|26.4|23.88|26.36|23.85|0
1654827400000|2022-06-10 02:16:40|26.38|23.86|26.36|23.85|26.38|23.86|26.36|23.85|0
1654827410000|2022-06-10 02:16:50|26.38|23.86|26.38|23.86|26.38|23.86|26.38|23.86|0
1654827420000|2022-06-10 02:17:00|26.36|23.85|26.39|23.88|26.39|23.88|26.36|23.85|0
1654827430000|2022-06-10 02:17:10|26.36|23.85|26.38|23.86|26.38|23.86|26.36|23.85|0
1654827440000|2022-06-10 02:17:20|26.39|23.88|26.41|23.9|26.41|23.9|26.39|23.88|0
1654827450000|2022-06-10 02:17:30|26.39|23.88|26.41|23.9|26.41|23.9|26.39|23.88|0
1654827460000|2022-06-10 02:17:40|26.43|23.91|26.36|23.85|26.43|23.91|26.36|23.85|0
1654827470000|2022-06-10 02:17:50|26.34|23.83|26.34|23.83|26.34|23.83|26.34|23.83|0
1654827480000|2022-06-10 02:18:00|26.36|23.85|26.36|23.85|26.36|23.85|26.34|23.83|0
1654827490000|2022-06-10 02:18:10|26.38|23.86|26.39|23.88|26.39|23.88|26.38|23.86|0
1654827500000|2022-06-10 02:18:20|26.38|23.86|26.39|23.88|26.39|23.88|26.36|23.85|0
1654827510000|2022-06-10 02:18:30|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1654827520000|2022-06-10 02:18:40|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1654827530000|2022-06-10 02:18:50|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1654827560000|2022-06-10 02:19:20|26.46|23.94|26.43|23.91|26.46|23.94|26.43|23.91|0
1654827570000|2022-06-10 02:19:30|26.45|23.93|26.46|23.94|26.46|23.94|26.45|23.93|0
1654827580000|2022-06-10 02:19:40|26.43|23.91|26.46|23.94|26.46|23.94|26.43|23.91|0
1654827590000|2022-06-10 02:19:50|26.48|23.96|26.48|23.96|26.48|23.96|26.48|23.96|0
1654827600000|2022-06-10 02:20:00|26.46|23.94|26.46|23.94|26.48|23.96|26.46|23.94|0
1654827610000|2022-06-10 02:20:10|26.48|23.96|26.46|23.94|26.48|23.96|26.46|23.94|0
1654827620000|2022-06-10 02:20:20|26.5|23.98|26.48|23.96|26.5|23.98|26.48|23.96|0
1654827630000|2022-06-10 02:20:30|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1654827640000|2022-06-10 02:20:40||23.97||23.97||23.97||23.97|0
1654827670000|2022-06-10 02:21:10|26.52|23.99|26.5|23.97|26.52|23.99|26.5|23.97|0
1654827680000|2022-06-10 02:21:20|26.53|24.01|26.53|24.01|26.53|24.01|26.5|23.97|0
1654827700000|2022-06-10 02:21:40|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1654827720000|2022-06-10 02:22:00|26.6|24.07|26.59|24.05|26.6|24.07|26.59|24.05|0
1654827730000|2022-06-10 02:22:10|26.6|24.07|26.6|24.07|26.6|24.07|26.59|24.05|0
1654827750000|2022-06-10 02:22:30|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1654827760000|2022-06-10 02:22:40|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1654827800000|2022-06-10 02:23:20|26.64|24.1|26.53|24.01|26.64|24.1|26.5|23.97|0
1654827810000|2022-06-10 02:23:30|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1654827820000|2022-06-10 02:23:40|26.53|24.01|26.53|24.01|26.53|24.01|26.5|23.97|0
1654827830000|2022-06-10 02:23:50|26.57|24.04|26.53|24.01|26.57|24.04|26.53|24.01|0
1654827840000|2022-06-10 02:24:00|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1654827850000|2022-06-10 02:24:10|26.53|24.01|26.57|24.04|26.57|24.04|26.53|24.01|0
1654827860000|2022-06-10 02:24:20|26.64|24.1|26.62|24.08|26.64|24.1|26.6|24.07|0
1654827870000|2022-06-10 02:24:30|26.6|24.07|26.6|24.07|26.62|24.08|26.6|24.07|0
1654827880000|2022-06-10 02:24:40|26.62|24.08|26.6|24.07|26.62|24.08|26.6|24.07|0
1654827890000|2022-06-10 02:24:50|26.64|24.1|26.71|24.16|26.71|24.16|26.64|24.1|0
1654827900000|2022-06-10 02:25:00|26.74|24.2|26.74|24.2|26.74|24.2|26.74|24.2|0
1654827910000|2022-06-10 02:25:10|26.71|24.16|26.71|24.16|26.71|24.16|26.71|24.16|0
1654827940000|2022-06-10 02:25:40|26.74|24.2|26.74|24.2|26.74|24.2|26.74|24.2|0
1654827950000|2022-06-10 02:25:50|26.72|24.18|26.74|24.2|26.74|24.2|26.72|24.18|0
1654827960000|2022-06-10 02:26:00|26.71|24.16|26.71|24.16|26.72|24.18|26.71|24.16|0
1654827970000|2022-06-10 02:26:10|26.74|24.2|26.72|24.18|26.74|24.2|26.72|24.18|0
1654827980000|2022-06-10 02:26:20|26.71|24.16|26.72|24.18|26.74|24.2|26.71|24.16|0
1654827990000|2022-06-10 02:26:30|26.71|24.16|26.71|24.16|26.71|24.16|26.71|24.16|0
1654828000000|2022-06-10 02:26:40|26.74|24.2|26.74|24.2|26.74|24.2|26.74|24.2|0
1654828020000|2022-06-10 02:27:00|26.71|24.16|26.71|24.16|26.71|24.16|26.71|24.16|0
1654828030000|2022-06-10 02:27:10|26.69|24.15|26.71|24.16|26.71|24.16|26.67|24.13|0
1654828040000|2022-06-10 02:27:20|26.67|24.13|26.67|24.13|26.67|24.13|26.64|24.1|0
1654828050000|2022-06-10 02:27:30|26.71|24.16|26.71|24.16|26.71|24.16|26.71|24.16|0
1654828060000|2022-06-10 02:27:40|26.67|24.13|26.71|24.16|26.71|24.16|26.67|24.13|0
1654828070000|2022-06-10 02:27:50|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1654828080000|2022-06-10 02:28:00|26.71|24.16|26.67|24.13|26.71|24.16|26.67|24.13|0
1654828090000|2022-06-10 02:28:10|26.74|24.2|26.74|24.2|26.74|24.2|26.74|24.2|0
1654828100000|2022-06-10 02:28:20|26.78|24.23|26.81|24.26|26.81|24.26|26.78|24.23|0
1654828110000|2022-06-10 02:28:30|26.78|24.23|26.81|24.26|26.81|24.26|26.78|24.23|0
1654828130000|2022-06-10 02:28:50|26.83|24.27|26.83|24.27|26.85|24.29|26.83|24.27|0
1654828140000|2022-06-10 02:29:00|26.81|24.26|26.85|24.29|26.85|24.29|26.81|24.26|0
1654828150000|2022-06-10 02:29:10|26.83|24.27|26.81|24.26|26.83|24.27|26.81|24.26|0
1654828160000|2022-06-10 02:29:20|26.78|24.23|26.81|24.26|26.81|24.26|26.78|24.23|0
1654828170000|2022-06-10 02:29:30|26.83|24.27|26.81|24.26|26.83|24.27|26.81|24.26|0
1654828180000|2022-06-10 02:29:40|26.83|24.27|26.83|24.27|26.83|24.27|26.83|24.27|0
1654828190000|2022-06-10 02:29:50|26.81|24.26|26.85|24.29|26.85|24.29|26.81|24.26|0
1654828200000|2022-06-10 02:30:00|26.94|24.37|26.95|24.39|26.97|24.4|26.94|24.37|0
1654828210000|2022-06-10 02:30:10|26.92|24.36|26.88|24.32|26.94|24.37|26.88|24.32|0
1654828220000|2022-06-10 02:30:20|26.85|24.29|26.81|24.26|26.85|24.29|26.81|24.26|0
1654828240000|2022-06-10 02:30:40|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1654828250000|2022-06-10 02:30:50|26.85|24.29|26.83|24.27|26.85|24.29|26.83|24.27|0
1654828260000|2022-06-10 02:31:00|26.81|24.26|26.85|24.29|26.85|24.29|26.81|24.26|0
1654828270000|2022-06-10 02:31:10|26.81|24.26|26.79|24.24|26.81|24.26|26.79|24.24|0
1654828280000|2022-06-10 02:31:20|26.81|24.26|26.79|24.24|26.81|24.26|26.78|24.23|0
1654828290000|2022-06-10 02:31:30|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1654828310000|2022-06-10 02:31:50|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1654828320000|2022-06-10 02:32:00|26.86|24.31|26.85|24.29|26.86|24.31|26.85|24.29|0
1654828330000|2022-06-10 02:32:10|26.88|24.32|26.88|24.32|26.88|24.32|26.86|24.31|0
1654828340000|2022-06-10 02:32:20|26.86|24.31|26.92|24.35|26.92|24.35|26.86|24.31|0
1654828350000|2022-06-10 02:32:30|26.9|24.34|26.97|24.4|26.97|24.4|26.9|24.34|0
1654828360000|2022-06-10 02:32:40|26.95|24.39|27.01|24.43|27.01|24.43|26.95|24.39|0
1654828370000|2022-06-10 02:32:50|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1654828380000|2022-06-10 02:33:00|27.02|24.45|27.02|24.45|27.02|24.45|27.01|24.43|0
1654828390000|2022-06-10 02:33:10|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1654828400000|2022-06-10 02:33:20|26.95|24.39|26.92|24.35|26.95|24.39|26.92|24.35|0
1654828420000|2022-06-10 02:33:40|26.95|24.39|26.92|24.35|26.95|24.39|26.92|24.35|0
1654828430000|2022-06-10 02:33:50|26.95|24.39|26.95|24.39|26.95|24.39|26.95|24.39|0
1654828440000|2022-06-10 02:34:00|26.99|24.42|27.06|24.48|27.06|24.48|26.99|24.42|0
1654828450000|2022-06-10 02:34:10|27.1|24.51|27.06|24.48|27.1|24.51|27.06|24.48|0
1654828460000|2022-06-10 02:34:20|27.04|24.47|27.06|24.48|27.06|24.48|27.04|24.47|0
1654828470000|2022-06-10 02:34:30|27.1|24.51|27.1|24.51|27.1|24.51|27.1|24.51|0
1654828490000|2022-06-10 02:34:50|27.09||27.09||27.09||27.09||0
1654828500000|2022-06-10 02:35:00|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1654828510000|2022-06-10 02:35:10|27.09|24.51|27.13|24.55|27.13|24.55|27.06|24.48|0
1654828520000|2022-06-10 02:35:20|27.09|24.51|27.13|24.55|27.13|24.55|27.09|24.51|0
1654828530000|2022-06-10 02:35:30|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1654828540000|2022-06-10 02:35:40|27.13|24.55|27.11|24.53|27.13|24.55|27.11|24.53|0
1654828550000|2022-06-10 02:35:50|27.09|24.51|27.13|24.55|27.15|24.56|27.09|24.51|0
1654828560000|2022-06-10 02:36:00|27.09|24.51|27.06|24.48|27.09|24.51|27.06|24.48|0
1654828570000|2022-06-10 02:36:10|27.02|24.45|27.02|24.45|27.02|24.45|27.02|24.45|0
1654828580000|2022-06-10 02:36:20|26.99|24.42|26.99|24.42|27.02|24.45|26.99|24.42|0
1654828590000|2022-06-10 02:36:30|26.97|24.4|26.97|24.4|26.97|24.4|26.97|24.4|0
1654828600000|2022-06-10 02:36:40|26.95|24.39|26.95|24.39|26.95|24.39|26.95|24.39|0
1654828610000|2022-06-10 02:36:50|26.97|24.4|26.97|24.4|26.99|24.42|26.97|24.4|0
1654828620000|2022-06-10 02:37:00|26.99|24.42|26.95|24.39|26.99|24.42|26.95|24.39|0
1654828630000|2022-06-10 02:37:10|26.99|24.42|26.93|24.37|26.99|24.42|26.93|24.37|0
1654828640000|2022-06-10 02:37:20|26.95|24.39|26.92|24.35|26.95|24.39|26.92|24.35|0
1654828660000|2022-06-10 02:37:40|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1654828670000|2022-06-10 02:37:50|26.92|24.35|26.92|24.35|26.92|24.35|26.92|24.35|0
1654828680000|2022-06-10 02:38:00|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1654828690000|2022-06-10 02:38:10|26.99|24.42|26.99|24.42|26.99|24.42|26.95|24.38|0
1654828700000|2022-06-10 02:38:20|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1654828730000|2022-06-10 02:38:50|26.97|24.4|27.02|24.45|27.02|24.45|26.97|24.4|0
1654828740000|2022-06-10 02:39:00|27|24.43|26.97|24.4|27|24.43|26.97|24.4|0
1654828750000|2022-06-10 02:39:10|26.93|24.37|26.95|24.38|26.95|24.38|26.92|24.35|0
1654828760000|2022-06-10 02:39:20|26.99|24.42|26.97|24.4|26.99|24.42|26.95|24.38|0
1654828770000|2022-06-10 02:39:30|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1654828780000|2022-06-10 02:39:40|27.02|24.45|26.88|24.32|27.02|24.45|26.88|24.32|0
1654828790000|2022-06-10 02:39:50|26.9|24.34|26.95|24.38|26.95|24.38|26.9|24.34|0
1654828810000|2022-06-10 02:40:10|26.93|24.37|26.92|24.35|26.93|24.37|26.92|24.35|0
1654828820000|2022-06-10 02:40:20|26.93|24.37|26.92|24.35|26.93|24.37|26.92|24.35|0
1654828830000|2022-06-10 02:40:30|26.9|24.34|26.88|24.32|26.9|24.34|26.88|24.32|0
1654828840000|2022-06-10 02:40:40|26.86|24.3|26.92|24.35|26.92|24.35|26.86|24.3|0
1654828860000|2022-06-10 02:41:00|26.95|24.38|26.92|24.35|26.95|24.38|26.92|24.35|0
1654828870000|2022-06-10 02:41:10|26.86|24.3|26.84|24.29|26.86|24.3|26.84|24.29|0
1654828890000|2022-06-10 02:41:30|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1654828900000|2022-06-10 02:41:40|26.77|24.22|26.81|24.26|26.81|24.26|26.77|24.22|0
1654828910000|2022-06-10 02:41:50|26.79|24.24|26.79|24.24|26.81|24.26|26.79|24.24|0
1654828920000|2022-06-10 02:42:00|26.81|24.26|26.81|24.26|26.81|24.26|26.81|24.26|0
1654828930000|2022-06-10 02:42:10|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1654828940000|2022-06-10 02:42:20|26.75|24.21|26.7|24.16|26.75|24.21|26.7|24.16|0
1654828950000|2022-06-10 02:42:30|26.74|24.19|26.7|24.16|26.74|24.19|26.7|24.16|0
1654828960000|2022-06-10 02:42:40|26.72|24.17|26.74|24.19|26.74|24.19|26.72|24.17|0
1654828970000|2022-06-10 02:42:50|26.77|24.22|26.79|24.24|26.79|24.24|26.74|24.19|0
1654828980000|2022-06-10 02:43:00|26.81|24.26|26.84|24.29|26.84|24.29|26.81|24.26|0
1654828990000|2022-06-10 02:43:10|26.86|24.3|26.91|24.35|26.91|24.35|26.86|24.3|0
1654829000000|2022-06-10 02:43:20|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1654829010000|2022-06-10 02:43:30|26.9|24.33|26.88|24.32|26.9|24.33|26.88|24.32|0
1654829020000|2022-06-10 02:43:40|26.84|24.29|26.84|24.29|26.84|24.29|26.84|24.29|0
1654829030000|2022-06-10 02:43:50|26.83|24.27|26.81|24.25|26.84|24.29|26.81|24.25|0
1654829040000|2022-06-10 02:44:00|26.83|24.27|26.88|24.32|26.88|24.32|26.83|24.27|0
1654829050000|2022-06-10 02:44:10|26.84|24.29|26.81|24.25|26.84|24.29|26.81|24.25|0
1654829060000|2022-06-10 02:44:20|26.77|24.22|26.74|24.19|26.77|24.22|26.74|24.19|0
1654829070000|2022-06-10 02:44:30|26.75|24.21|26.77|24.22|26.77|24.22|26.75|24.21|0
1654829080000|2022-06-10 02:44:40|26.75|24.21|26.74|24.19|26.75|24.21|26.74|24.19|0
1654829090000|2022-06-10 02:44:50|26.77|24.22|26.77|24.22|26.77|24.22|26.75|24.21|0
1654829100000|2022-06-10 02:45:00|26.79|24.24|26.79|24.24|26.79|24.24|26.77|24.22|0
1654829110000|2022-06-10 02:45:10|26.81|24.25|26.84|24.29|26.84|24.29|26.81|24.25|0
1654829120000|2022-06-10 02:45:20|26.81|24.25|26.81|24.25|26.81|24.25|26.81|24.25|0
1654829130000|2022-06-10 02:45:30|26.82|24.27|26.81|24.25|26.82|24.27|26.81|24.25|0
1654829150000|2022-06-10 02:45:50|26.84|24.29|26.84|24.29|26.84|24.29|26.84|24.29|0
1654829160000|2022-06-10 02:46:00|26.81|24.25|26.81|24.25|26.81|24.25|26.81|24.25|0
1654829180000|2022-06-10 02:46:20|26.77|24.22|26.74|24.19|26.77|24.22|26.74|24.19|0
1654829190000|2022-06-10 02:46:30|26.75|24.21|26.75|24.21|26.77|24.22|26.75|24.21|0
1654829200000|2022-06-10 02:46:40|26.77|24.22|26.74|24.19|26.77|24.22|26.74|24.19|0
1654829210000|2022-06-10 02:46:50|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1654829220000|2022-06-10 02:47:00|26.82|24.27|26.84|24.29|26.84|24.29|26.82|24.27|0
1654829230000|2022-06-10 02:47:10|26.82|24.27|26.81|24.25|26.82|24.27|26.81|24.25|0
1654829240000|2022-06-10 02:47:20|26.82|24.27|26.84|24.29|26.84|24.29|26.82|24.27|0
1654829250000|2022-06-10 02:47:30|26.81|24.25|26.84|24.29|26.84|24.29|26.81|24.25|0
1654829260000|2022-06-10 02:47:40|26.81|24.25|26.81|24.25|26.81|24.25|26.81|24.25|0
1654829270000|2022-06-10 02:47:50|26.77|24.22|26.74|24.19|26.77|24.22|26.74|24.19|0
1654829280000|2022-06-10 02:48:00|26.77|24.22|26.77|24.22|26.77|24.22|26.75|24.21|0
1654829290000|2022-06-10 02:48:10|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1654829310000|2022-06-10 02:48:30|26.72|24.17|26.74|24.19|26.74|24.19|26.72|24.17|0
1654829330000|2022-06-10 02:48:50|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1654829340000|2022-06-10 02:49:00|26.79|24.24|26.81|24.25|26.81|24.25|26.79|24.24|0
1654829350000|2022-06-10 02:49:10|26.84|24.29|26.84|24.29|26.84|24.29|26.84|24.29|0
1654829360000|2022-06-10 02:49:20|26.81|24.25|26.84|24.29|26.84|24.29|26.81|24.25|0
1654829390000|2022-06-10 02:49:50|26.88|24.32|26.89|24.33|26.91|24.35|26.88|24.32|0
1654829400000|2022-06-10 02:50:00|26.88|24.32|26.84|24.29|26.88|24.32|26.84|24.29|0
1654829410000|2022-06-10 02:50:10|26.86|24.3|26.88|24.32|26.88|24.32|26.86|24.3|0
1654829420000|2022-06-10 02:50:20|26.89|24.33|26.91|24.35|26.91|24.35|26.89|24.33|0
1654829460000|2022-06-10 02:51:00|26.93|24.36|26.93|24.36|26.93|24.36|26.93|24.36|0
1654829470000|2022-06-10 02:51:10|26.91|24.35|26.93|24.36|26.95|24.38|26.91|24.35|0
1654829480000|2022-06-10 02:51:20|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.35|0
1654829490000|2022-06-10 02:51:30|26.88|24.32|26.91|24.35|26.91|24.35|26.88|24.32|0
1654829500000|2022-06-10 02:51:40|26.88|24.32|26.91|24.35|26.91|24.35|26.88|24.32|0
1654829510000|2022-06-10 02:51:50|26.89|24.33|26.91|24.35|26.91|24.35|26.89|24.33|0
1654829520000|2022-06-10 02:52:00|26.95|24.38|26.98|24.41|26.98|24.41|26.95|24.38|0
1654829540000|2022-06-10 02:52:20|26.95|24.38|26.95|24.38|26.95|24.38|26.91|24.35|0
1654829560000|2022-06-10 02:52:40|26.91|24.35|26.95|24.38|26.95|24.38|26.91|24.35|0
1654829570000|2022-06-10 02:52:50|26.91|24.35|26.93|24.36|26.93|24.36|26.91|24.35|0
1654829580000|2022-06-10 02:53:00|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1654829590000|2022-06-10 02:53:10|26.91|24.35|26.91|24.35|26.93|24.36|26.91|24.35|0
1654829600000|2022-06-10 02:53:20|26.88|24.32|26.89|24.33|26.89|24.33|26.88|24.32|0
1654829610000|2022-06-10 02:53:30|26.91|24.35|26.91|24.35|26.91|24.35|26.89|24.33|0
1654829620000|2022-06-10 02:53:40|26.88|24.32|26.91|24.35|26.91|24.35|26.88|24.32|0
1654829630000|2022-06-10 02:53:50|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1654829640000|2022-06-10 02:54:00|26.91|24.35|26.98|24.41|26.98|24.41|26.91|24.35|0
1654829650000|2022-06-10 02:54:10|26.95|24.38|26.98|24.41|26.98|24.41|26.95|24.38|0
1654829700000|2022-06-10 02:55:00|26.96|24.4|26.88|24.32|26.96|24.4|26.88|24.32|0
1654829710000|2022-06-10 02:55:10|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1654829720000|2022-06-10 02:55:20|26.91|24.35|26.95|24.38|26.95|24.38|26.91|24.35|0
1654829730000|2022-06-10 02:55:30|26.93|24.36|26.98|24.41|26.98|24.41|26.93|24.36|0
1654829750000|2022-06-10 02:55:50|26.96|24.4|26.96|24.4|26.96|24.4|26.95|24.38|0
1654829760000|2022-06-10 02:56:00|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1654829770000|2022-06-10 02:56:10|26.91|24.35|26.88|24.32|26.91|24.35|26.88|24.32|0
1654829780000|2022-06-10 02:56:20|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.35|0
1654829790000|2022-06-10 02:56:30|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1654829800000|2022-06-10 02:56:40|26.87|24.32|26.87|24.32|26.87|24.32|26.87|24.32|0
1654829820000|2022-06-10 02:57:00|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.35|0
1654829840000|2022-06-10 02:57:20|26.87|24.32|26.87|24.32|26.87|24.32|26.86|24.3|0
1654829880000|2022-06-10 02:58:00|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.35|0
1654829890000|2022-06-10 02:58:10|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1654829910000|2022-06-10 02:58:30|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.35|0
1654829920000|2022-06-10 02:58:40|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1654829940000|2022-06-10 02:59:00|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1654829950000|2022-06-10 02:59:10|26.91|24.35|26.87|24.31|26.91|24.35|26.87|24.31|0
1654829970000|2022-06-10 02:59:30|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.35|0
1654829990000|2022-06-10 02:59:50|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1654830000000|2022-06-10 03:00:00|26.91|24.35|26.91|24.35|26.94|24.38|26.91|24.35|0
1654830010000|2022-06-10 03:00:10|26.94|24.38|27.02|24.44|27.02|24.44|26.94|24.38|0
1654830020000|2022-06-10 03:00:20|27.05|24.47|27.12|24.54|27.12|24.54|27.05|24.47|0
1654830030000|2022-06-10 03:00:30|27.16|24.57|27.19|24.6|27.19|24.6|27.16|24.57|0
1654830040000|2022-06-10 03:00:40|27.34|24.73|27.3|24.7|27.34|24.73|27.3|24.7|0
1654830050000|2022-06-10 03:00:50|27.34|24.73|27.34|24.73|27.34|24.73|27.34|24.73|0
1654830070000|2022-06-10 03:01:10|27.32|24.72|27.35|24.75|27.35|24.75|27.32|24.72|0
1654830080000|2022-06-10 03:01:20|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1654830090000|2022-06-10 03:01:30|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654830100000|2022-06-10 03:01:40|27.41|24.8|27.44|24.83|27.44|24.83|27.41|24.8|0
1654830110000|2022-06-10 03:01:50|27.46|24.85|27.46|24.85|27.46|24.85|27.46|24.85|0
1654830120000|2022-06-10 03:02:00|27.44|24.83|27.44|24.83|27.44|24.83|27.41|24.8|0
1654830130000|2022-06-10 03:02:10|27.46|24.85|27.44|24.83|27.46|24.85|27.44|24.83|0
1654830140000|2022-06-10 03:02:20|27.43|24.81|27.44|24.83|27.44|24.83|27.41|24.8|0
1654830150000|2022-06-10 03:02:30|27.46|24.85|27.44|24.83|27.46|24.85|27.44|24.83|0
1654830160000|2022-06-10 03:02:40|27.41|24.8|27.44|24.83|27.44|24.83|27.41|24.8|0
1654830170000|2022-06-10 03:02:50|27.52|24.9|27.59|24.96|27.59|24.96|27.52|24.9|0
1654830180000|2022-06-10 03:03:00|27.55|24.93|27.55|24.93|27.55|24.93|27.55|24.93|0
1654830190000|2022-06-10 03:03:10|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1654830210000|2022-06-10 03:03:30|27.53|24.91|27.52|24.9|27.55|24.93|27.52|24.9|0
1654830220000|2022-06-10 03:03:40|27.53|24.91|27.55|24.93|27.55|24.93|27.53|24.91|0
1654830240000|2022-06-10 03:04:00|27.59|24.96|27.59|24.96|27.59|24.96|27.59|24.96|0
1654830250000|2022-06-10 03:04:10|27.55|24.93|27.55|24.93|27.55|24.93|27.55|24.93|0
1654830260000|2022-06-10 03:04:20|27.52|24.9|27.55|24.93|27.55|24.93|27.52|24.9|0
1654830270000|2022-06-10 03:04:30|27.53|24.91|27.53|24.91|27.53|24.91|27.53|24.91|0
1654830280000|2022-06-10 03:04:40|27.55|24.93|27.59|24.96|27.59|24.96|27.55|24.93|0
1654830290000|2022-06-10 03:04:50|27.55|24.93|27.55|24.93|27.55|24.93|27.55|24.93|0
1654830310000|2022-06-10 03:05:10|27.53|24.91|27.52|24.9|27.55|24.93|27.52|24.9|0
1654830320000|2022-06-10 03:05:20|27.55|24.93|27.52|24.9|27.55|24.93|27.52|24.9|0
1654830330000|2022-06-10 03:05:30|27.44|24.83|27.46|24.85|27.46|24.85|27.44|24.83|0
1654830340000|2022-06-10 03:05:40|27.44|24.83|27.41|24.8|27.44|24.83|27.41|24.8|0
1654830350000|2022-06-10 03:05:50|27.37|24.76|27.42|24.81|27.44|24.83|27.37|24.76|0
1654830360000|2022-06-10 03:06:00|27.41|24.8|27.44|24.83|27.44|24.83|27.41|24.8|0
1654830370000|2022-06-10 03:06:10|27.42|24.81|27.44|24.83|27.44|24.83|27.42|24.81|0
1654830390000|2022-06-10 03:06:30|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1654830400000|2022-06-10 03:06:40|27.42|24.81|27.46|24.85|27.46|24.85|27.42|24.81|0
1654830410000|2022-06-10 03:06:50|27.44|24.83|27.42|24.81|27.46|24.85|27.42|24.81|0
1654830420000|2022-06-10 03:07:00|27.41|24.8|27.42|24.81|27.44|24.83|27.41|24.8|0
1654830430000|2022-06-10 03:07:10|27.44|24.83|27.44|24.83|27.44|24.83|27.44|24.83|0
1654830440000|2022-06-10 03:07:20|27.42|24.81|27.44|24.83|27.44|24.83|27.41|24.8|0
1654830450000|2022-06-10 03:07:30|27.42|24.81|27.41|24.8|27.42|24.81|27.41|24.8|0
1654830460000|2022-06-10 03:07:40|27.46|24.84|27.48|24.86|27.48|24.86|27.46|24.84|0
1654830470000|2022-06-10 03:07:50|27.46|24.84|27.46|24.84|27.46|24.84|27.46|24.84|0
1654830480000|2022-06-10 03:08:00|27.48|24.86|27.48|24.86|27.48|24.86|27.44|24.83|0
1654830490000|2022-06-10 03:08:10|27.46|24.84|27.48|24.86|27.48|24.86|27.46|24.84|0
1654830500000|2022-06-10 03:08:20|27.5|24.88|27.48|24.86|27.5|24.88|27.48|24.86|0
1654830510000|2022-06-10 03:08:30|27.51|24.89|27.55|24.93|27.55|24.93|27.51|24.89|0
1654830520000|2022-06-10 03:08:40|27.51|24.89|27.53|24.91|27.53|24.91|27.51|24.89|0
1654830530000|2022-06-10 03:08:50|27.51|24.89|27.51|24.89|27.55|24.93|27.51|24.89|0
1654830540000|2022-06-10 03:09:00|27.55|24.93|27.55|24.93|27.55|24.93|27.55|24.93|0
1654830560000|2022-06-10 03:09:20|27.51|24.89|27.51|24.89|27.55|24.93|27.51|24.89|0
1654830580000|2022-06-10 03:09:40|27.53|24.91|27.55|24.93|27.55|24.93|27.53|24.91|0
1654830590000|2022-06-10 03:09:50|27.59|24.96|27.59|24.96|27.59|24.96|27.59|24.96|0
1654830600000|2022-06-10 03:10:00|27.6|24.97|27.59|24.96|27.6|24.97|27.59|24.96|0
1654830610000|2022-06-10 03:10:10|27.55|24.93|27.59|24.96|27.59|24.96|27.55|24.93|0
1654830620000|2022-06-10 03:10:20|27.62|24.99|27.62|24.99|27.62|24.99|27.62|24.99|0
1654830630000|2022-06-10 03:10:30|27.66|25.02|27.66|25.02|27.66|25.02|27.66|25.02|0
1654830640000|2022-06-10 03:10:40|27.62|24.99|27.66|25.02|27.69|25.06|27.62|24.99|0
1654830650000|2022-06-10 03:10:50|27.62|24.99|27.62|24.99|27.66|25.02|27.62|24.99|0
1654830680000|2022-06-10 03:11:20|27.69|25.06|27.73|25.09|27.73|25.09|27.69|25.06|0
1654830690000|2022-06-10 03:11:30|27.69|25.06|27.69|25.06|27.69|25.06|27.69|25.06|0
1654830700000|2022-06-10 03:11:40|27.73|25.09|27.73|25.09|27.73|25.09|27.73|25.09|0
1654830710000|2022-06-10 03:11:50|27.77|25.12|27.77|25.12|27.77|25.12|27.77|25.12|0
1654830720000|2022-06-10 03:12:00|27.75|25.11|27.73|25.09|27.75|25.11|27.73|25.09|0
1654830730000|2022-06-10 03:12:10|27.75|25.11|27.73|25.09|27.75|25.11|27.73|25.09|0
1654830740000|2022-06-10 03:12:20|27.71|25.07|27.73|25.09|27.73|25.09|27.71|25.07|0
1654830760000|2022-06-10 03:12:40|27.75|25.11|27.73|25.09|27.75|25.11|27.73|25.09|0
1654830770000|2022-06-10 03:12:50|27.8|25.16|27.77|25.12|27.8|25.16|27.77|25.12|0
1654830780000|2022-06-10 03:13:00|27.8|25.16|27.77|25.12|27.8|25.16|27.77|25.12|0
1654830790000|2022-06-10 03:13:10|27.8|25.15|27.8|25.15|27.8|25.15|27.8|25.15|0
1654830800000|2022-06-10 03:13:20|27.84|25.19|27.84|25.19|27.84|25.19|27.8|25.15|0
1654830820000|2022-06-10 03:13:40|27.88|25.22|27.88|25.22|27.88|25.22|27.88|25.22|0
1654830830000|2022-06-10 03:13:50|27.84|25.19|27.84|25.19|27.84|25.19|27.84|25.19|0
1654830840000|2022-06-10 03:14:00|27.88|25.22|27.86|25.2|27.88|25.22|27.86|25.2|0
1654830850000|2022-06-10 03:14:10|27.88|25.22|27.84|25.19|27.88|25.22|27.84|25.19|0
1654830860000|2022-06-10 03:14:20|27.88|25.22|27.84|25.19|27.88|25.22|27.84|25.19|0
1654830880000|2022-06-10 03:14:40|27.86|25.2|27.82|25.17|27.86|25.2|27.82|25.17|0
1654830890000|2022-06-10 03:14:50|27.8|25.15|27.84|25.19|27.84|25.19|27.8|25.15|0
1654830900000|2022-06-10 03:15:00|27.88|25.22|27.84|25.19|27.88|25.22|27.84|25.19|0
1654830910000|2022-06-10 03:15:10|27.88|25.22|27.88|25.22|27.88|25.22|27.86|25.2|0
1654830920000|2022-06-10 03:15:20|27.84|25.19|27.84|25.19|27.86|25.2|27.84|25.19|0
1654830950000|2022-06-10 03:15:50|27.8|25.15|27.84|25.19|27.84|25.19|27.8|25.15|0
1654830960000|2022-06-10 03:16:00|27.86|25.2|27.84|25.19|27.86|25.2|27.84|25.19|0
1654830980000|2022-06-10 03:16:20|27.82|25.17|27.8|25.15|27.82|25.17|27.8|25.15|0
1654830990000|2022-06-10 03:16:30|27.77|25.12|27.77|25.12|27.77|25.12|27.77|25.12|0
1654831000000|2022-06-10 03:16:40|27.75|25.1|27.8|25.15|27.8|25.15|27.75|25.1|0
1654831010000|2022-06-10 03:16:50|27.77|25.12|27.77|25.12|27.8|25.15|27.77|25.12|0
1654831020000|2022-06-10 03:17:00|27.78|25.14|27.73|25.09|27.78|25.14|27.73|25.09|0
1654831030000|2022-06-10 03:17:10|27.71|25.07|27.73|25.09|27.73|25.09|27.71|25.07|0
1654831040000|2022-06-10 03:17:20|27.69|25.06|27.69|25.06|27.69|25.06|27.69|25.06|0
1654831060000|2022-06-10 03:17:40|27.73|25.09|27.73|25.09|27.73|25.09|27.71|25.07|0
1654831100000|2022-06-10 03:18:20|27.69|25.05|27.73|25.09|27.73|25.09|27.69|25.05|0
1654831110000|2022-06-10 03:18:30|27.69|25.05|27.69|25.05|27.69|25.05|27.69|25.05|0
1654831120000|2022-06-10 03:18:40|27.73|25.09|27.71|25.07|27.73|25.09|27.71|25.07|0
1654831130000|2022-06-10 03:18:50|27.73|25.09|27.73|25.09|27.73|25.09|27.73|25.09|0
1654831140000|2022-06-10 03:19:00|27.71|25.07|27.71|25.07|27.71|25.07|27.71|25.07|0
1654831150000|2022-06-10 03:19:10|27.73|25.09|27.73|25.09|27.73|25.09|27.69|25.05|0
1654831160000|2022-06-10 03:19:20|27.71|25.07|27.69|25.05|27.71|25.07|27.69|25.05|0
1654831180000|2022-06-10 03:19:40|27.73|25.09|27.73|25.09|27.73|25.09|27.73|25.09|0
1654831190000|2022-06-10 03:19:50|27.76|25.12|27.76|25.12|27.76|25.12|27.76|25.12|0
1654831210000|2022-06-10 03:20:10|27.8|25.15|27.84|25.19|27.84|25.19|27.8|25.15|0
1654831230000|2022-06-10 03:20:30|27.87|25.22|27.89|25.23|27.89|25.23|27.87|25.22|0
1654831240000|2022-06-10 03:20:40|27.87|25.22|27.91|25.25|27.91|25.25|27.87|25.22|0
1654831250000|2022-06-10 03:20:50|27.89|25.23|27.91|25.25|27.91|25.25|27.87|25.22|0
1654831260000|2022-06-10 03:21:00|27.89|25.23|27.91|25.25|27.91|25.25|27.89|25.23|0
1654831270000|2022-06-10 03:21:10|27.87|25.22|27.87|25.22|27.87|25.22|27.87|25.22|0
1654831290000|2022-06-10 03:21:30|27.89|25.23|27.91|25.25|27.91|25.25|27.89|25.23|0
1654831310000|2022-06-10 03:21:50|27.95|25.28|27.95|25.28|27.95|25.28|27.95|25.28|0
1654831320000|2022-06-10 03:22:00|27.93|25.27|27.93|25.27|27.93|25.27|27.91|25.25|0
1654831330000|2022-06-10 03:22:10|27.95|25.28|27.91|25.25|27.95|25.28|27.91|25.25|0
1654831350000|2022-06-10 03:22:30|27.93|25.27|27.93|25.27|27.93|25.27|27.93|25.27|0
1654831360000|2022-06-10 03:22:40|27.91|25.25|27.91|25.25|27.95|25.28|27.91|25.25|0
1654831370000|2022-06-10 03:22:50|27.95|25.28|27.95|25.28|27.95|25.28|27.95|25.28|0
1654831390000|2022-06-10 03:23:10|27.91|25.25|27.91|25.25|27.91|25.25|27.91|25.25|0
1654831410000|2022-06-10 03:23:30|27.95|25.28|27.91|25.25|27.95|25.28|27.91|25.25|0
1654831420000|2022-06-10 03:23:40|27.87|25.22|27.87|25.22|27.87|25.22|27.87|25.22|0
1654831440000|2022-06-10 03:24:00|27.91|25.25|27.87|25.22|27.91|25.25|27.87|25.22|0
1654831470000|2022-06-10 03:24:30|27.85|25.2|27.87|25.22|27.87|25.22|27.85|25.2|0
1654831480000|2022-06-10 03:24:40|27.85|25.2|27.84|25.18|27.87|25.22|27.84|25.18|0
1654831490000|2022-06-10 03:24:50|27.8|25.15|27.8|25.15|27.8|25.15|27.8|25.15|0
1654831520000|2022-06-10 03:25:20|27.84|25.18|27.84|25.18|27.84|25.18|27.84|25.18|0
1654831540000|2022-06-10 03:25:40|27.8|25.15|27.8|25.15|27.8|25.15|27.8|25.15|0
1654831550000|2022-06-10 03:25:50|27.82|25.17|27.8|25.15|27.82|25.17|27.8|25.15|0
1654831560000|2022-06-10 03:26:00|27.82|25.17|27.8|25.15|27.84|25.18|27.8|25.15|0
1654831580000|2022-06-10 03:26:20|27.84|25.18|27.87|25.22|27.87|25.22|27.84|25.18|0
1654831590000|2022-06-10 03:26:30|27.91|25.25|27.94|25.28|27.94|25.28|27.91|25.25|0
1654831600000|2022-06-10 03:26:40|27.91|25.25|27.94|25.28|27.94|25.28|27.91|25.25|0
1654831620000|2022-06-10 03:27:00|27.98|25.32|27.98|25.32|27.98|25.32|27.98|25.32|0
1654831630000|2022-06-10 03:27:10|27.94|25.28|27.94|25.28|27.94|25.28|27.94|25.28|0
1654831640000|2022-06-10 03:27:20|27.98|25.32|27.98|25.32|27.98|25.32|27.98|25.32|0
1654831650000|2022-06-10 03:27:30|27.94|25.28|27.98|25.32|27.98|25.32|27.94|25.28|0
1654831730000|2022-06-10 03:28:50|28.02|25.35|28.02|25.35|28.02|25.35|28.02|25.35|0
1654831740000|2022-06-10 03:29:00|28|25.33|28.02|25.35|28.02|25.35|28|25.33|0
1654831750000|2022-06-10 03:29:10|27.98|25.32|27.98|25.32|27.98|25.32|27.96|25.3|0
1654831760000|2022-06-10 03:29:20|28|25.33|28.02|25.35|28.02|25.35|28|25.33|0
1654831790000|2022-06-10 03:29:50|28.03|25.36|28.03|25.36|28.03|25.36|28.03|25.36|0
1654831800000|2022-06-10 03:30:00|28.02|25.35|28.03|25.36|28.03|25.36|28.02|25.35|0
1654831810000|2022-06-10 03:30:10|28.02|25.35|28.05|25.38|28.05|25.38|28.02|25.35|0
1654831820000|2022-06-10 03:30:20|28.03|25.36|28.03|25.36|28.03|25.36|28.03|25.36|0
1654831830000|2022-06-10 03:30:30|28.05|25.38|28.05|25.38|28.05|25.38|28.05|25.38|0
1654831840000|2022-06-10 03:30:40|28.11|25.43|28.11|25.43|28.11|25.43|28.09|25.41|0
1654831850000|2022-06-10 03:30:50|28.09|25.41|28.09|25.41|28.09|25.41|28.05|25.38|0
1654831860000|2022-06-10 03:31:00|28.05|25.38|28.05|25.38|28.05|25.38|28.05|25.38|0
1654831870000|2022-06-10 03:31:10|28.02|25.35|28.02|25.35|28.02|25.35|28.02|25.35|0
1654831880000|2022-06-10 03:31:20|28.05|25.38|28.05|25.38|28.05|25.38|28.05|25.38|0
1654831900000|2022-06-10 03:31:40|28.02|25.35|28.02|25.35|28.02|25.35|28.02|25.35|0
1654831940000|2022-06-10 03:32:20|27.98|25.31|27.94|25.28|27.98|25.31|27.94|25.28|0
1654831950000|2022-06-10 03:32:30|27.92|25.26|27.87|25.22|27.92|25.26|27.87|25.22|0
1654831960000|2022-06-10 03:32:40|27.91|25.25|27.89|25.23|27.91|25.25|27.89|25.23|0
1654831970000|2022-06-10 03:32:50|27.91|25.25|27.91|25.25|27.91|25.25|27.91|25.25|0
1654831980000|2022-06-10 03:33:00|27.87|25.22|27.87|25.22|27.87|25.22|27.87|25.22|0
1654832000000|2022-06-10 03:33:20|27.89|25.23|27.87|25.21|27.91|25.25|27.87|25.21|0
1654832010000|2022-06-10 03:33:30|27.83|25.18|27.83|25.18|27.83|25.18|27.83|25.18|0
1654832050000|2022-06-10 03:34:10|27.8|25.15|27.8|25.15|27.8|25.15|27.8|25.15|0
1654832060000|2022-06-10 03:34:20|27.83|25.18|27.83|25.18|27.83|25.18|27.81|25.16|0
1654832070000|2022-06-10 03:34:30|27.81|25.16|27.8|25.15|27.81|25.16|27.8|25.15|0
1654832080000|2022-06-10 03:34:40|27.76|25.12|27.8|25.15|27.8|25.15|27.76|25.12|0
1654832090000|2022-06-10 03:34:50|27.76|25.12|27.76|25.12|27.76|25.12|27.76|25.12|0
1654832100000|2022-06-10 03:35:00|27.8|25.15|27.76|25.12|27.8|25.15|27.76|25.12|0
1654832110000|2022-06-10 03:35:10|27.8|25.15|27.8|25.15|27.8|25.15|27.78|25.13|0
1654832120000|2022-06-10 03:35:20|27.76|25.12|27.76|25.12|27.76|25.12|27.76|25.12|0
1654832140000|2022-06-10 03:35:40|27.72|25.08|27.72|25.08|27.72|25.08|27.72|25.08|0
1654832170000|2022-06-10 03:36:10|27.69|25.05|27.69|25.05|27.69|25.05|27.69|25.05|0
1654832180000|2022-06-10 03:36:20|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1654832200000|2022-06-10 03:36:40|27.69|25.05|27.69|25.05|27.69|25.05|27.69|25.05|0
1654832210000|2022-06-10 03:36:50|27.67|25.03|27.69|25.05|27.69|25.05|27.67|25.03|0
1654832220000|2022-06-10 03:37:00|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1654832230000|2022-06-10 03:37:10|27.69|25.05|27.69|25.05|27.69|25.05|27.69|25.05|0
1654832240000|2022-06-10 03:37:20|27.7|25.07|27.76|25.12|27.76|25.12|27.7|25.07|0
1654832260000|2022-06-10 03:37:40||25.11||25.11||25.11||25.11|0
1654832290000|2022-06-10 03:38:10|27.72|25.08|27.72|25.08|27.72|25.08|27.72|25.08|0
1654832320000|2022-06-10 03:38:40|27.76|25.11|27.76|25.11|27.76|25.11|27.76|25.11|0
1654832350000|2022-06-10 03:39:10|27.79|25.15|27.78|25.13|27.79|25.15|27.78|25.13|0
1654832360000|2022-06-10 03:39:20|27.76|25.11|27.76|25.11|27.76|25.11|27.76|25.11|0
1654832400000|2022-06-10 03:40:00|27.72|25.08|27.72|25.08|27.72|25.08|27.69|25.05|0
1654832420000|2022-06-10 03:40:20|27.69|25.05|27.72|25.08|27.72|25.08|27.69|25.05|0
1654832430000|2022-06-10 03:40:30|27.69|25.05|27.65|25.02|27.69|25.05|27.65|25.02|0
1654832440000|2022-06-10 03:40:40|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1654832470000|2022-06-10 03:41:10|27.63|25|27.63|25|27.63|25|27.63|25|0
1654832480000|2022-06-10 03:41:20|27.65|25.02|27.61|24.98|27.65|25.02|27.61|24.98|0
1654832500000|2022-06-10 03:41:40|27.58|24.95|27.58|24.95|27.58|24.95|27.58|24.95|0
1654832560000|2022-06-10 03:42:40|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1654832570000|2022-06-10 03:42:50|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1654832580000|2022-06-10 03:43:00||25.01||25.01||25.01||25.01|0
1654832590000|2022-06-10 03:43:10|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1654832600000|2022-06-10 03:43:20|27.58|24.95|27.58|24.95|27.58|24.95|27.58|24.95|0
1654832610000|2022-06-10 03:43:30|27.56|24.93|27.59|24.97|27.61|24.98|27.56|24.93|0
1654832620000|2022-06-10 03:43:40|27.58|24.95|27.58|24.95|27.58|24.95|27.58|24.95|0
1654832630000|2022-06-10 03:43:50|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1654832640000|2022-06-10 03:44:00|27.59|24.96|27.61|24.98|27.61|24.98|27.59|24.96|0
1654832660000|2022-06-10 03:44:20|27.58|24.95|27.58|24.95|27.58|24.95|27.58|24.95|0
1654832670000|2022-06-10 03:44:30|27.61|24.98|27.65|25.01|27.65|25.01|27.61|24.98|0
1654832700000|2022-06-10 03:45:00|27.68|25.05|27.68|25.05|27.68|25.05|27.68|25.05|0
1654832710000|2022-06-10 03:45:10|27.7|25.06|27.68|25.05|27.7|25.06|27.68|25.05|0
1654832740000|2022-06-10 03:45:40|27.72|25.08|27.68|25.05|27.72|25.08|27.68|25.05|0
1654832750000|2022-06-10 03:45:50|27.65|25.01|27.68|25.05|27.68|25.05|27.65|25.01|0
1654832760000|2022-06-10 03:46:00|27.72|25.08|27.72|25.08|27.72|25.08|27.72|25.08|0
1654832770000|2022-06-10 03:46:10|27.76|25.11|27.72|25.08|27.76|25.11|27.72|25.08|0
1654832780000|2022-06-10 03:46:20|27.68|25.05|27.68|25.05|27.68|25.05|27.68|25.05|0
1654832810000|2022-06-10 03:46:50|27.66|25.03|27.65|25.01|27.66|25.03|27.65|25.01|0
1654832820000|2022-06-10 03:47:00|27.66|25.03|27.65|25.01|27.66|25.03|27.65|25.01|0
1654832840000|2022-06-10 03:47:20|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1654832850000|2022-06-10 03:47:30|27.65|25.01|27.61|24.98|27.65|25.01|27.61|24.98|0
1654832870000|2022-06-10 03:47:50|27.57|24.95|27.61|24.98|27.61|24.98|27.57|24.95|0
1654832890000|2022-06-10 03:48:10|27.57|24.95|27.61|24.98|27.61|24.98|27.57|24.95|0
1654832900000|2022-06-10 03:48:20|27.57|24.95|27.61|24.98|27.61|24.98|27.57|24.95|0
1654832930000|2022-06-10 03:48:50|27.65|25.01|27.65|25.01|27.65|25.01|27.65|25.01|0
1654832940000|2022-06-10 03:49:00|27.61|24.98|27.65|25.01|27.65|25.01|27.61|24.98|0
1654832950000|2022-06-10 03:49:10|27.68|25.05|27.68|25.05|27.68|25.05|27.68|25.05|0
1654832960000|2022-06-10 03:49:20|27.65|25.01|27.65|25.01|27.68|25.05|27.65|25.01|0
1654832970000|2022-06-10 03:49:30|27.68|25.05|27.68|25.05|27.68|25.05|27.68|25.05|0
1654832980000|2022-06-10 03:49:40|27.65|25.01|27.65|25.01|27.66|25.03|27.65|25.01|0
1654833000000|2022-06-10 03:50:00|27.66|25.03|27.68|25.05|27.68|25.05|27.66|25.03|0
1654833020000|2022-06-10 03:50:20|27.66|25.03|27.66|25.03|27.66|25.03|27.66|25.03|0
1654833030000|2022-06-10 03:50:30|27.68|25.05|27.68|25.05|27.68|25.05|27.68|25.05|0
1654833060000|2022-06-10 03:51:00|27.66|25.03|27.66|25.03|27.66|25.03|27.66|25.03|0
1654833070000|2022-06-10 03:51:10|27.68|25.05|27.65|25.01|27.68|25.05|27.65|25.01|0
1654833080000|2022-06-10 03:51:20|27.68|25.05|27.65|25.01|27.68|25.05|27.65|25.01|0
1654833130000|2022-06-10 03:52:10|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1654833140000|2022-06-10 03:52:20|27.59|24.96|27.57|24.95|27.59|24.96|27.57|24.95|0
1654833160000|2022-06-10 03:52:40|27.54|24.91|27.54|24.91|27.54|24.91|27.54|24.91|0
1654833220000|2022-06-10 03:53:40|27.55|24.93|27.5|24.88|27.55|24.93|27.5|24.88|0
1654833230000|2022-06-10 03:53:50|27.54|24.91|27.54|24.91|27.55|24.93|27.54|24.91|0
1654833240000|2022-06-10 03:54:00|27.5|24.88|27.46|24.85|27.5|24.88|27.46|24.85|0
1654833250000|2022-06-10 03:54:10|27.43|24.82|27.43|24.82|27.43|24.82|27.43|24.82|0
1654833260000|2022-06-10 03:54:20|27.45|24.83|27.43|24.82|27.45|24.83|27.43|24.82|0
1654833270000|2022-06-10 03:54:30|27.45|24.83|27.46|24.85|27.46|24.85|27.45|24.83|0
1654833290000|2022-06-10 03:54:50|27.5|24.88|27.46|24.85|27.54|24.91|27.46|24.85|0
1654833300000|2022-06-10 03:55:00|27.48|24.86|27.5|24.88|27.5|24.88|27.48|24.86|0
1654833320000|2022-06-10 03:55:20|27.48|24.86|27.48|24.86|27.48|24.86|27.48|24.86|0
1654833330000|2022-06-10 03:55:30|27.46|24.85|27.46|24.85|27.46|24.85|27.46|24.85|0
1654833340000|2022-06-10 03:55:40|27.43|24.82|27.43|24.82|27.43|24.82|27.43|24.82|0
1654833350000|2022-06-10 03:55:50|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654833360000|2022-06-10 03:56:00|27.43|24.82|27.39|24.78|27.43|24.82|27.39|24.78|0
1654833370000|2022-06-10 03:56:10|27.43|24.82|27.43|24.82|27.43|24.82|27.43|24.82|0
1654833410000|2022-06-10 03:56:50||24.81||24.81||24.81||24.81|0
1654833420000|2022-06-10 03:57:00|27.41|24.8|27.41|24.8|27.41|24.8|27.41|24.8|0
1654833430000|2022-06-10 03:57:10|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654833450000|2022-06-10 03:57:30|27.43|24.81|27.43|24.81|27.43|24.81|27.43|24.81|0
1654833500000|2022-06-10 03:58:20|27.48|24.86|27.48|24.86|27.48|24.86|27.48|24.86|0
1654833510000|2022-06-10 03:58:30|27.46|24.85|27.46|24.85|27.46|24.85|27.46|24.85|0
1654833520000|2022-06-10 03:58:40|27.43|24.81|27.43|24.81|27.43|24.81|27.43|24.81|0
1654833540000|2022-06-10 03:59:00|27.46|24.85|27.46|24.85|27.46|24.85|27.46|24.85|0
1654833550000|2022-06-10 03:59:10|27.43|24.81|27.43|24.81|27.43|24.81|27.43|24.81|0
1654833560000|2022-06-10 03:59:20|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654833570000|2022-06-10 03:59:30|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1654833580000|2022-06-10 03:59:40|27.39|24.78|27.37|24.76|27.39|24.78|27.37|24.76|0
1654833590000|2022-06-10 03:59:50|27.39|24.78|27.41|24.8|27.41|24.8|27.39|24.78|0
1654833600000|2022-06-10 04:00:00|27.43|24.81|27.39|24.78|27.43|24.81|27.39|24.78|0
1654833640000|2022-06-10 04:00:40|27.43|24.81|27.46|24.85|27.46|24.85|27.43|24.81|0
1654833650000|2022-06-10 04:00:50|27.44|24.83|27.44|24.83|27.44|24.83|27.44|24.83|0
1654833660000|2022-06-10 04:01:00|27.46|24.85|27.35|24.75|27.46|24.85|27.35|24.75|0
1654833700000|2022-06-10 04:01:40|27.39|24.78|27.35|24.75|27.43|24.81|27.35|24.75|0
1654833710000|2022-06-10 04:01:50|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654833720000|2022-06-10 04:02:00|27.37|24.76|27.35|24.75|27.37|24.76|27.35|24.75|0
1654833730000|2022-06-10 04:02:10|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654833740000|2022-06-10 04:02:20|27.37|24.76|27.37|24.76|27.37|24.76|27.35|24.75|0
1654833750000|2022-06-10 04:02:30|27.39|24.78|27.37|24.76|27.39|24.78|27.37|24.76|0
1654833770000|2022-06-10 04:02:50|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1654833900000|2022-06-10 04:05:00|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654833910000|2022-06-10 04:05:10|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1654833930000|2022-06-10 04:05:30|27.32|24.71|27.32|24.71|27.32|24.71|27.32|24.71|0
1654833950000|2022-06-10 04:05:50|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1654833960000|2022-06-10 04:06:00|27.33|24.73|27.35|24.75|27.35|24.75|27.33|24.73|0
1654833970000|2022-06-10 04:06:10|27.32|24.71|27.32|24.71|27.32|24.71|27.32|24.71|0
1654834040000|2022-06-10 04:07:20|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1654834050000|2022-06-10 04:07:30|27.28|24.68|27.24|24.65|27.28|24.68|27.24|24.65|0
1654834090000|2022-06-10 04:08:10|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1654834100000|2022-06-10 04:08:20|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1654834110000|2022-06-10 04:08:30|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1654834120000|2022-06-10 04:08:40|27.24|24.65|27.21|24.62|27.24|24.65|27.21|24.62|0
1654834130000|2022-06-10 04:08:50|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1654834150000|2022-06-10 04:09:10|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1654834160000|2022-06-10 04:09:20|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1654834190000|2022-06-10 04:09:50|27.22|24.63|27.24|24.65|27.24|24.65|27.22|24.63|0
1654834220000|2022-06-10 04:10:20|27.22|24.63|27.24|24.65|27.24|24.65|27.22|24.63|0
1654834250000|2022-06-10 04:10:50|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1654834290000|2022-06-10 04:11:30|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1654834300000|2022-06-10 04:11:40|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1654834310000|2022-06-10 04:11:50|27.24|24.65|27.26|24.66|27.26|24.66|27.24|24.65|0
1654834320000|2022-06-10 04:12:00|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1654834330000|2022-06-10 04:12:10|27.17|24.58|27.14|24.55|27.17|24.58|27.14|24.55|0
1654834340000|2022-06-10 04:12:20|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1654834350000|2022-06-10 04:12:30|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1654834380000|2022-06-10 04:13:00|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1654834390000|2022-06-10 04:13:10|27.15|24.57|27.17|24.58|27.17|24.58|27.14|24.55|0
1654834400000|2022-06-10 04:13:20|27.15|24.57|27.17|24.58|27.17|24.58|27.15|24.57|0
1654834410000|2022-06-10 04:13:30|27.15|24.57|27.15|24.57|27.15|24.57|27.15|24.57|0
1654834420000|2022-06-10 04:13:40|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1654834430000|2022-06-10 04:13:50|27.13|24.58|27.17|24.58|27.17|24.58|27.13|24.58|0
1654834440000|2022-06-10 04:14:00|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1654834480000|2022-06-10 04:14:40|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1654834490000|2022-06-10 04:14:50|27.21|24.62|27.24|24.65|27.24|24.65|27.21|24.62|0
1654834510000|2022-06-10 04:15:10|27.21|24.61|27.17|24.58|27.21|24.61|27.17|24.58|0
1654834520000|2022-06-10 04:15:20|27.19|24.6|27.21|24.61|27.21|24.61|27.19|24.6|0
1654834550000|2022-06-10 04:15:50|27.19|24.6|27.13|24.55|27.19|24.6|27.13|24.55|0
1654834580000|2022-06-10 04:16:20|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1654834600000|2022-06-10 04:16:40|27.15|24.57|27.15|24.57|27.15|24.57|27.15|24.57|0
1654834610000|2022-06-10 04:16:50|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1654834620000|2022-06-10 04:17:00|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1654834750000|2022-06-10 04:19:10|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1654834760000|2022-06-10 04:19:20|27.06|24.48|27.06|24.48|27.06|24.48|27.06|24.48|0
1654834770000|2022-06-10 04:19:30|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1654834820000|2022-06-10 04:20:20|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1654834850000|2022-06-10 04:20:50|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1654834860000|2022-06-10 04:21:00|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1654834870000|2022-06-10 04:21:10|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1654835040000|2022-06-10 04:24:00|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1654835050000|2022-06-10 04:24:10|27.15|24.56|27.17|24.58|27.17|24.58|27.15|24.56|0
1654835110000|2022-06-10 04:25:10|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1654835120000|2022-06-10 04:25:20|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1654835160000|2022-06-10 04:26:00|27.06|24.48|27.06|24.48|27.06|24.48|27.06|24.48|0
1654835180000|2022-06-10 04:26:20|27.1|24.51|27.06|24.48|27.1|24.51|27.06|24.48|0
1654835200000|2022-06-10 04:26:40|27.1|24.51|27.06|24.48|27.1|24.51|27.06|24.48|0
1654835210000|2022-06-10 04:26:50|27.1|24.51|27.06|24.48|27.1|24.51|27.06|24.48|0
1654835280000|2022-06-10 04:28:00|27.02|24.45|27.02|24.45|27.02|24.45|27.02|24.45|0
1654835290000|2022-06-10 04:28:10|26.99|24.42|26.99|24.42|26.99|24.42|26.99|24.42|0
1654835300000|2022-06-10 04:28:20|26.95|24.39|26.95|24.39|26.95|24.39|26.95|24.39|0
1654835310000|2022-06-10 04:28:30|26.92|24.35|26.85|24.29|26.92|24.35|26.85|24.29|0
1654835390000|2022-06-10 04:29:50|26.77|24.22|26.81|24.26|26.81|24.26|26.77|24.22|0
1654835400000|2022-06-10 04:30:00|26.7|24.16|26.76|24.21|26.81|24.26|26.7|24.16|0
1654835410000|2022-06-10 04:30:10|26.74|24.19|26.67|24.13|26.74|24.19|26.67|24.13|0
1654835420000|2022-06-10 04:30:20|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1654835430000|2022-06-10 04:30:30|26.7|24.16|26.74|24.19|26.74|24.19|26.7|24.16|0
1654835450000|2022-06-10 04:30:50|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1654835460000|2022-06-10 04:31:00|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1654835470000|2022-06-10 04:31:10|26.7|24.16|26.74|24.19|26.74|24.19|26.7|24.16|0
1654835480000|2022-06-10 04:31:20|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1654835490000|2022-06-10 04:31:30|26.72|24.18|26.72|24.18|26.72|24.18|26.7|24.16|0
1654835500000|2022-06-10 04:31:40|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1654835510000|2022-06-10 04:31:50|26.69|24.14|26.7|24.16|26.7|24.16|26.69|24.14|0
1654835530000|2022-06-10 04:32:10|26.72|24.18|26.74|24.19|26.74|24.19|26.72|24.18|0
1654835640000|2022-06-10 04:34:00|26.7|24.16|26.67|24.13|26.7|24.16|26.67|24.13|0
1654835650000|2022-06-10 04:34:10|26.63|24.1|26.6|24.06|26.63|24.1|26.6|24.06|0
1654835660000|2022-06-10 04:34:20|26.56|24.03|26.56|24.03|26.56|24.03|26.56|24.03|0
1654835670000|2022-06-10 04:34:30|26.6|24.06|26.56|24.03|26.6|24.06|26.56|24.03|0
1654835680000|2022-06-10 04:34:40|26.6|24.06|26.6|24.06|26.6|24.06|26.6|24.06|0
1654835690000|2022-06-10 04:34:50|26.63|24.1|26.63|24.1|26.63|24.1|26.63|24.1|0
1654835710000|2022-06-10 04:35:10|26.6|24.06|26.6|24.06|26.6|24.06|26.6|24.06|0
1654835720000|2022-06-10 04:35:20|26.56|24.03|26.58|24.05|26.58|24.05|26.56|24.03|0
1654835730000|2022-06-10 04:35:30|26.6|24.06|26.6|24.06|26.6|24.06|26.56|24.03|0
1654835740000|2022-06-10 04:35:40|26.58|24.05|26.56|24.03|26.58|24.05|26.56|24.03|0
1654835760000|2022-06-10 04:36:00|26.53|24|26.53|24|26.53|24|26.53|24|0
1654835780000|2022-06-10 04:36:20|26.49|23.97|26.49|23.97|26.49|23.97|26.49|23.97|0
1654835800000|2022-06-10 04:36:40|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1654835810000|2022-06-10 04:36:50|26.39|23.87|26.42|23.9|26.42|23.9|26.35|23.84|0
1654835820000|2022-06-10 04:37:00|26.39|23.87|26.39|23.87|26.39|23.87|26.35|23.84|0
1654835840000|2022-06-10 04:37:20|26.35|23.84|26.39|23.87|26.39|23.87|26.35|23.84|0
1654835850000|2022-06-10 04:37:30|26.35|23.84|26.39|23.87|26.39|23.87|26.35|23.84|0
1654835860000|2022-06-10 04:37:40|26.35|23.84|26.39|23.87|26.39|23.87|26.35|23.84|0
1654835870000|2022-06-10 04:37:50|26.42|23.9|26.39|23.87|26.42|23.9|26.39|23.87|0
1654835880000|2022-06-10 04:38:00|26.37|23.86|26.35|23.84|26.37|23.86|26.35|23.84|0
1654835890000|2022-06-10 04:38:10|26.37|23.86|26.35|23.84|26.37|23.86|26.35|23.84|0
1654835910000|2022-06-10 04:38:30|26.39|23.87|26.39|23.87|26.39|23.87|26.39|23.87|0
1654835920000|2022-06-10 04:38:40|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1654835930000|2022-06-10 04:38:50|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1654835940000|2022-06-10 04:39:00|26.44|23.92|26.42|23.9|26.44|23.92|26.42|23.9|0
1654835950000|2022-06-10 04:39:10|26.39|23.87|26.39|23.87|26.39|23.87|26.39|23.87|0
1654835960000|2022-06-10 04:39:20|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1654835980000|2022-06-10 04:39:40|26.33|23.82|26.33|23.82|26.33|23.82|26.33|23.82|0
1654835990000|2022-06-10 04:39:50|26.32|23.81|26.32|23.81|26.32|23.81|26.32|23.81|0
1654836000000|2022-06-10 04:40:00|26.28|23.78|26.25|23.75|26.28|23.78|26.25|23.75|0
1654836040000|2022-06-10 04:40:40|26.28|23.78|26.28|23.78|26.28|23.78|26.28|23.78|0
1654836050000|2022-06-10 04:40:50|26.32|23.81|26.35|23.84|26.35|23.84|26.32|23.81|0
1654836060000|2022-06-10 04:41:00|26.38|23.87|26.35|23.84|26.38|23.87|26.35|23.84|0
1654836090000|2022-06-10 04:41:30|26.38|23.87|26.42|23.9|26.42|23.9|26.38|23.87|0
1654836120000|2022-06-10 04:42:00|26.49|23.97|26.52|24|26.52|24|26.49|23.97|0
1654836140000|2022-06-10 04:42:20|26.49|23.97|26.52|24|26.52|24|26.49|23.97|0
1654836150000|2022-06-10 04:42:30|26.51|23.98|26.51|23.98|26.51|23.98|26.51|23.98|0
1654836160000|2022-06-10 04:42:40|26.45|23.93|26.45|23.93|26.45|23.93|26.44|23.92|0
1654836170000|2022-06-10 04:42:50|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1654836180000|2022-06-10 04:43:00|26.49|23.97|26.44|23.92|26.49|23.97|26.44|23.92|0
1654836190000|2022-06-10 04:43:10|26.45|23.93|26.42|23.9|26.45|23.93|26.42|23.9|0
1654836220000|2022-06-10 04:43:40|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1654836230000|2022-06-10 04:43:50|26.42|23.9|26.42|23.9|26.42|23.9|26.38|23.87|0
1654836240000|2022-06-10 04:44:00|26.38|23.87|26.42|23.9|26.42|23.9|26.38|23.87|0
1654836260000|2022-06-10 04:44:20|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1654836270000|2022-06-10 04:44:30|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1654836280000|2022-06-10 04:44:40|26.38|23.87|26.38|23.87|26.42|23.9|26.38|23.87|0
1654836300000|2022-06-10 04:45:00|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1654836390000|2022-06-10 04:46:30|26.43|23.92|26.43|23.92|26.43|23.92|26.43|23.92|0
1654836400000|2022-06-10 04:46:40|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1654836420000|2022-06-10 04:47:00|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1654836430000|2022-06-10 04:47:10|26.36|23.85|26.36|23.85|26.36|23.85|26.36|23.85|0
1654836440000|2022-06-10 04:47:20|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1654836450000|2022-06-10 04:47:30|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1654836510000|2022-06-10 04:48:30|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1654836520000|2022-06-10 04:48:40|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1654836600000|2022-06-10 04:50:00|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1654836630000|2022-06-10 04:50:30|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1654836640000|2022-06-10 04:50:40|26.49|23.96|26.49|23.96|26.49|23.96|26.49|23.96|0
1654836650000|2022-06-10 04:50:50|26.45|23.93|26.45|23.93|26.45|23.93|26.43|23.92|0
1654836660000|2022-06-10 04:51:00|26.43|23.92|26.43|23.92|26.43|23.92|26.43|23.92|0
1654836670000|2022-06-10 04:51:10|26.42|23.9|26.45|23.93|26.45|23.93|26.42|23.9|0
1654836680000|2022-06-10 04:51:20|26.49|23.96|26.49|23.96|26.49|23.96|26.47|23.95|0
1654836690000|2022-06-10 04:51:30|26.45|23.93|26.42|23.9|26.45|23.93|26.42|23.9|0
1654836770000|2022-06-10 04:52:50|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1654836780000|2022-06-10 04:53:00|26.42|23.9|26.38|23.87|26.42|23.9|26.38|23.87|0
1654836810000|2022-06-10 04:53:30|26.42|23.9|26.38|23.87|26.42|23.9|26.38|23.87|0
1654836830000|2022-06-10 04:53:50|26.4|23.88|26.4|23.88|26.4|23.88|26.4|23.88|0
1654836840000|2022-06-10 04:54:00|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1654836850000|2022-06-10 04:54:10|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1654836860000|2022-06-10 04:54:20|26.49|23.96|26.49|23.96|26.49|23.96|26.49|23.96|0
1654836870000|2022-06-10 04:54:30|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1654836970000|2022-06-10 04:56:10|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1654836980000|2022-06-10 04:56:20|26.4|23.88|26.42|23.9|26.42|23.9|26.4|23.88|0
1654836990000|2022-06-10 04:56:30|26.4|23.88|26.38|23.87|26.4|23.88|26.38|23.87|0
1654837010000|2022-06-10 04:56:50|26.42|23.9|26.41|23.9|26.42|23.9|26.41|23.9|0
1654837020000|2022-06-10 04:57:00|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1654837030000|2022-06-10 04:57:10|26.45|23.93|26.45|23.93|26.48|23.96|26.45|23.93|0
1654837040000|2022-06-10 04:57:20|26.48|23.96|26.47|23.95|26.48|23.96|26.47|23.95|0
1654837050000|2022-06-10 04:57:30|26.48|23.96|26.48|23.96|26.48|23.96|26.48|23.96|0
1654837090000|2022-06-10 04:58:10|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1654837200000|2022-06-10 05:00:00|26.48|23.96|26.48|23.96|26.52|23.99|26.48|23.96|0
1654837210000|2022-06-10 05:00:10|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1654837220000|2022-06-10 05:00:20|26.41|23.9|26.41|23.9|26.41|23.9|26.41|23.9|0
1654837230000|2022-06-10 05:00:30|26.43|23.91|26.52|23.99|26.52|23.99|26.43|23.91|0
1654837240000|2022-06-10 05:00:40|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1654837250000|2022-06-10 05:00:50|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1654837260000|2022-06-10 05:01:00|26.55|24.02|26.55|24.02|26.59|24.06|26.55|24.02|0
1654837310000|2022-06-10 05:01:50|26.52|23.99|26.48|23.96|26.52|23.99|26.48|23.96|0
1654837320000|2022-06-10 05:02:00|26.52|23.99|26.48|23.96|26.52|23.99|26.48|23.96|0
1654837340000|2022-06-10 05:02:20|26.52|23.99|26.52|23.99|26.52|23.99|26.52|23.99|0
1654837350000|2022-06-10 05:02:30|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1654837360000|2022-06-10 05:02:40|26.59|24.06|26.52|23.99|26.59|24.06|26.52|23.99|0
1654837370000|2022-06-10 05:02:50|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1654837380000|2022-06-10 05:03:00|26.59|24.06|26.55|24.02|26.59|24.06|26.55|24.02|0
1654837390000|2022-06-10 05:03:10|26.53|24.01|26.55|24.02|26.55|24.02|26.53|24.01|0
1654837410000|2022-06-10 05:03:30|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1654837420000|2022-06-10 05:03:40|26.6|24.07|26.66|24.12|26.66|24.12|26.6|24.07|0
1654837430000|2022-06-10 05:03:50|26.64|24.1|26.66|24.12|26.66|24.12|26.62|24.09|0
1654837440000|2022-06-10 05:04:00|26.62|24.09|26.64|24.1|26.64|24.1|26.62|24.09|0
1654837450000|2022-06-10 05:04:10|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1654837460000|2022-06-10 05:04:20|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1654837470000|2022-06-10 05:04:30|26.73|24.18|26.73|24.18|26.73|24.18|26.69|24.15|0
1654837490000|2022-06-10 05:04:50|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1654837500000|2022-06-10 05:05:00|26.87|24.31|26.83|24.28|26.87|24.31|26.83|24.28|0
1654837510000|2022-06-10 05:05:10|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1654837520000|2022-06-10 05:05:20|26.91|24.34|26.87|24.31|26.91|24.34|26.87|24.31|0
1654837540000|2022-06-10 05:05:40|26.91|24.34|26.87|24.31|26.91|24.34|26.87|24.31|0
1654837550000|2022-06-10 05:05:50|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1654837560000|2022-06-10 05:06:00|26.87|24.31|26.83|24.28|26.87|24.31|26.83|24.28|0
1654837570000|2022-06-10 05:06:10|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1654837590000|2022-06-10 05:06:30|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1654837600000|2022-06-10 05:06:40|26.76|24.21|26.87|24.31|26.87|24.31|26.76|24.21|0
1654837610000|2022-06-10 05:06:50|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1654837630000|2022-06-10 05:07:10|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1654837660000|2022-06-10 05:07:40|26.94|24.37|26.94|24.37|26.94|24.37|26.94|24.37|0
1654837670000|2022-06-10 05:07:50|26.92|24.36|26.94|24.37|26.94|24.37|26.9|24.34|0
1654837690000|2022-06-10 05:08:10|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1654837730000|2022-06-10 05:08:50|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1654837740000|2022-06-10 05:09:00|26.9|24.34|26.87|24.31|26.9|24.34|26.87|24.31|0
1654837750000|2022-06-10 05:09:10|26.83|24.28|26.87|24.31|26.87|24.31|26.83|24.28|0
1654837760000|2022-06-10 05:09:20|26.85|24.29|26.8|24.25|26.85|24.29|26.8|24.25|0
1654837770000|2022-06-10 05:09:30|26.76|24.21|26.73|24.18|26.76|24.21|26.73|24.18|0
1654837790000|2022-06-10 05:09:50|26.69|24.15|26.66|24.12|26.69|24.15|26.66|24.12|0
1654837800000|2022-06-10 05:10:00|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1654837810000|2022-06-10 05:10:10|26.66|24.12|26.69|24.15|26.69|24.15|26.62|24.09|0
1654837820000|2022-06-10 05:10:20|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1654837830000|2022-06-10 05:10:30|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1654837860000|2022-06-10 05:11:00|26.67|24.13|26.66|24.12|26.69|24.15|26.66|24.12|0
1654837870000|2022-06-10 05:11:10|26.62|24.09|26.62|24.09|26.64|24.1|26.62|24.09|0
1654837880000|2022-06-10 05:11:20|26.66|24.12|26.69|24.15|26.69|24.15|26.66|24.12|0
1654837900000|2022-06-10 05:11:40|26.73|24.18|26.73|24.18|26.73|24.18|26.73|24.18|0
1654837910000|2022-06-10 05:11:50|26.76|24.21|26.8|24.24|26.8|24.24|26.76|24.21|0
1654837920000|2022-06-10 05:12:00|26.81|24.26|26.78|24.23|26.83|24.28|26.78|24.23|0
1654837930000|2022-06-10 05:12:10|26.76|24.21|26.8|24.24|26.8|24.24|26.76|24.21|0
1654837940000|2022-06-10 05:12:20|26.76|24.21|26.8|24.24|26.8|24.24|26.76|24.21|0
1654837950000|2022-06-10 05:12:30|26.78|24.23|26.8|24.24|26.8|24.24|26.78|24.23|0
1654837980000|2022-06-10 05:13:00|26.76|24.21|26.76|24.21|26.76|24.21|26.76|24.21|0
1654837990000|2022-06-10 05:13:10|26.8|24.24|26.8|24.24|26.8|24.24|26.8|24.24|0
1654838000000|2022-06-10 05:13:20|26.76|24.21|26.76|24.21|26.76|24.21|26.76|24.21|0
1654838020000|2022-06-10 05:13:40|26.78|24.23|26.8|24.24|26.8|24.24|26.76|24.21|0
1654838030000|2022-06-10 05:13:50|26.76|24.21|26.76|24.21|26.76|24.21|26.76|24.21|0
1654838040000|2022-06-10 05:14:00|26.73|24.18|26.76|24.21|26.76|24.21|26.73|24.18|0
1654838060000|2022-06-10 05:14:20|26.8|24.24|26.83|24.28|26.83|24.28|26.8|24.24|0
1654838080000|2022-06-10 05:14:40|26.8|24.24|26.8|24.24|26.8|24.24|26.8|24.24|0
1654838090000|2022-06-10 05:14:50|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1654838100000|2022-06-10 05:15:00|26.81|24.26|26.9|24.34|26.9|24.34|26.81|24.26|0
1654838110000|2022-06-10 05:15:10|26.94|24.37|26.97|24.4|26.97|24.4|26.94|24.37|0
1654838120000|2022-06-10 05:15:20|27.01|24.44|27.04|24.47|27.04|24.47|27.01|24.44|0
1654838130000|2022-06-10 05:15:30|27.01|24.44|27.04|24.47|27.04|24.47|27.01|24.44|0
1654838140000|2022-06-10 05:15:40|27.01|24.44|27.01|24.44|27.01|24.44|27.01|24.44|0
1654838150000|2022-06-10 05:15:50|27.04|24.47|27.08|24.5|27.08|24.5|27.03|24.45|0
1654838160000|2022-06-10 05:16:00|27.1|24.52|27.19|24.6|27.19|24.6|27.1|24.52|0
1654838170000|2022-06-10 05:16:10|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1654838180000|2022-06-10 05:16:20|27.26|24.66|27.33|24.73|27.33|24.73|27.26|24.66|0
1654838190000|2022-06-10 05:16:30|27.37|24.76|27.4|24.79|27.4|24.79|27.37|24.76|0
1654838200000|2022-06-10 05:16:40|27.37|24.76|27.37|24.76|27.37|24.76|27.33|24.73|0
1654838210000|2022-06-10 05:16:50|27.4|24.79|27.4|24.79|27.42|24.81|27.4|24.79|0
1654838220000|2022-06-10 05:17:00|27.37|24.76|27.37|24.76|27.37|24.76|27.37|24.76|0
1654838230000|2022-06-10 05:17:10|27.26|24.66|27.37|24.76|27.37|24.76|27.22|24.63|0
1654838240000|2022-06-10 05:17:20|27.35|24.74|27.38|24.77|27.4|24.79|27.33|24.73|0
1654838250000|2022-06-10 05:17:30|27.42|24.81|27.4|24.79|27.42|24.81|27.37|24.76|0
1654838260000|2022-06-10 05:17:40|27.37|24.76|27.4|24.79|27.4|24.79|27.37|24.76|0
1654838270000|2022-06-10 05:17:50|27.37|24.76|27.44|24.82|27.44|24.82|27.37|24.76|0
1654838280000|2022-06-10 05:18:00|27.4|24.79|27.44|24.82|27.44|24.82|27.4|24.79|0
1654838290000|2022-06-10 05:18:10|27.42|24.81|27.44|24.82|27.44|24.82|27.42|24.81|0
1654838300000|2022-06-10 05:18:20|27.4|24.79|27.37|24.76|27.4|24.79|27.37|24.76|0
1654838310000|2022-06-10 05:18:30|27.33|24.73|27.35|24.74|27.35|24.74|27.33|24.73|0
1654838320000|2022-06-10 05:18:40|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1654838330000|2022-06-10 05:18:50|27.37|24.76|27.4|24.79|27.4|24.79|27.37|24.76|0
1654838340000|2022-06-10 05:19:00|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1654838350000|2022-06-10 05:19:10|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1654838360000|2022-06-10 05:19:20|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1654838370000|2022-06-10 05:19:30|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1654838380000|2022-06-10 05:19:40|27.36|24.76|27.33|24.73|27.36|24.76|27.33|24.73|0
1654838390000|2022-06-10 05:19:50|27.36|24.76|27.36|24.76|27.36|24.76|27.35|24.74|0
1654838400000|2022-06-10 05:20:00|27.44|24.82|27.33|24.73|27.44|24.82|27.29|24.69|0
1654838410000|2022-06-10 05:20:10|27.29|24.69|27.26|24.66|27.29|24.69|27.22|24.63|0
1654838430000|2022-06-10 05:20:30|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1654838450000|2022-06-10 05:20:50|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1654838460000|2022-06-10 05:21:00|27.29|24.69|27.44|24.82|27.44|24.82|27.29|24.69|0
1654838470000|2022-06-10 05:21:10|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1654838480000|2022-06-10 05:21:20|27.44|24.82|27.44|24.82|27.45|24.84|27.44|24.82|0
1654838510000|2022-06-10 05:21:50|27.47|24.86|27.44|24.82|27.47|24.86|27.44|24.82|0
1654838520000|2022-06-10 05:22:00|27.4|24.79|27.36|24.76|27.42|24.81|27.36|24.76|0
1654838530000|2022-06-10 05:22:10|27.38|24.77|27.44|24.82|27.44|24.82|27.38|24.77|0
1654838540000|2022-06-10 05:22:20|27.42|24.81|27.44|24.82|27.44|24.82|27.42|24.81|0
1654838550000|2022-06-10 05:22:30|27.42|24.81|27.44|24.82|27.44|24.82|27.42|24.81|0
1654838570000|2022-06-10 05:22:50|27.4|24.79|27.36|24.76|27.4|24.79|27.36|24.76|0
1654838580000|2022-06-10 05:23:00|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1654838600000|2022-06-10 05:23:20|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1654838610000|2022-06-10 05:23:30|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1654838620000|2022-06-10 05:23:40|27.36|24.76|27.36|24.76|27.4|24.79|27.36|24.76|0
1654838630000|2022-06-10 05:23:50|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1654838650000|2022-06-10 05:24:10|27.36|24.76|27.33|24.72|27.38|24.77|27.33|24.72|0
1654838670000|2022-06-10 05:24:30|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1654838680000|2022-06-10 05:24:40|27.33|24.72|27.33|24.72|27.33|24.72|27.33|24.72|0
1654838690000|2022-06-10 05:24:50|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1654838700000|2022-06-10 05:25:00|27.33|24.72|27.33|24.72|27.33|24.72|27.33|24.72|0
1654838730000|2022-06-10 05:25:30|27.29|24.69|27.29|24.69|27.33|24.72|27.29|24.69|0
1654838740000|2022-06-10 05:25:40|27.33|24.72|27.33|24.72|27.33|24.72|27.33|24.72|0
1654838750000|2022-06-10 05:25:50|27.31|24.71|27.33|24.72|27.33|24.72|27.31|24.71|0
1654838760000|2022-06-10 05:26:00|27.36|24.76|27.29|24.69|27.36|24.76|27.29|24.69|0
1654838770000|2022-06-10 05:26:10|27.26|24.66|27.22|24.63|27.26|24.66|27.22|24.63|0
1654838780000|2022-06-10 05:26:20|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1654838790000|2022-06-10 05:26:30|27.25||27.25||27.25||27.25||0
1654838800000|2022-06-10 05:26:40|27.24|24.64|27.24|24.64|27.24|24.64|27.22|24.63|0
1654838810000|2022-06-10 05:26:50|27.22|24.63|27.15|24.56|27.22|24.63|27.15|24.56|0
1654838820000|2022-06-10 05:27:00|27.2|24.61|27.25|24.66|27.25|24.66|27.2|24.61|0
1654838840000|2022-06-10 05:27:20|27.24|24.64|27.18|24.59|27.24|24.64|27.18|24.59|0
1654838850000|2022-06-10 05:27:30|27.22|24.63|27.33|24.72|27.33|24.72|27.22|24.63|0
1654838860000|2022-06-10 05:27:40|27.29|24.69|27.31|24.71|27.31|24.71|27.29|24.69|0
1654838870000|2022-06-10 05:27:50|27.25|24.66|27.33|24.72|27.33|24.72|27.25|24.66|0
1654838880000|2022-06-10 05:28:00|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1654838890000|2022-06-10 05:28:10|27.33|24.72|27.33|24.72|27.33|24.72|27.33|24.72|0
1654838900000|2022-06-10 05:28:20|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1654838930000|2022-06-10 05:28:50|27.25|24.66|27.25|24.66|27.25|24.66|27.25|24.66|0
1654838940000|2022-06-10 05:29:00|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1654838950000|2022-06-10 05:29:10|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1654838960000|2022-06-10 05:29:20|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1654838970000|2022-06-10 05:29:30|27.24|24.64|27.25|24.66|27.25|24.66|27.24|24.64|0
1654838980000|2022-06-10 05:29:40|27.27|24.67|27.25|24.66|27.27|24.67|27.25|24.66|0
1654838990000|2022-06-10 05:29:50|27.29|24.69|27.34|24.74|27.34|24.74|27.29|24.69|0
1654839000000|2022-06-10 05:30:00|27.36|24.76|27.38|24.77|27.4|24.79|27.36|24.76|0
1654839010000|2022-06-10 05:30:10|27.4|24.79|27.43|24.82|27.43|24.82|27.4|24.79|0
1654839020000|2022-06-10 05:30:20|27.4|24.79|27.47|24.85|27.47|24.85|27.4|24.79|0
1654839030000|2022-06-10 05:30:30|27.51|24.89|27.69|25.05|27.69|25.05|27.51|24.89|0
1654839040000|2022-06-10 05:30:40|27.72|25.08|27.67|25.03|27.72|25.08|27.67|25.03|0
1654839050000|2022-06-10 05:30:50|27.65|25.02|27.58|24.95|27.65|25.02|27.58|24.95|0
1654839060000|2022-06-10 05:31:00|27.65|25.02|27.72|25.08|27.72|25.08|27.65|25.02|0
1654839080000|2022-06-10 05:31:20|27.65|25.02|27.65|25.02|27.65|25.02|27.65|25.02|0
1654839090000|2022-06-10 05:31:30|27.58|24.95|27.58|24.95|27.58|24.95|27.56|24.93|0
1654839100000|2022-06-10 05:31:40|27.59|24.97|27.61|24.98|27.61|24.98|27.58|24.95|0
1654839110000|2022-06-10 05:31:50|27.58|24.95|27.56|24.93|27.58|24.95|27.5|24.89|0
1654839120000|2022-06-10 05:32:00|27.58|24.95|27.54|24.92|27.58|24.95|27.54|24.92|0
1654839130000|2022-06-10 05:32:10|27.5|24.89|27.43|24.82|27.5|24.89|27.43|24.82|0
1654839140000|2022-06-10 05:32:20|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1654839160000|2022-06-10 05:32:40|27.38|24.77|27.36|24.75|27.4|24.79|27.36|24.75|0
1654839170000|2022-06-10 05:32:50|27.43|24.82|27.5|24.89|27.5|24.89|27.43|24.82|0
1654839180000|2022-06-10 05:33:00|27.54|24.92|27.54|24.92|27.54|24.92|27.54|24.92|0
1654839190000|2022-06-10 05:33:10|27.47|24.85|27.4|24.79|27.47|24.85|27.4|24.79|0
1654839200000|2022-06-10 05:33:20|27.43|24.82|27.36|24.75|27.43|24.82|27.36|24.75|0
1654839210000|2022-06-10 05:33:30|27.29|24.69|27.38|24.77|27.38|24.77|27.29|24.69|0
1654839220000|2022-06-10 05:33:40|27.4|24.79|27.41|24.8|27.43|24.82|27.4|24.79|0
1654839230000|2022-06-10 05:33:50|27.4|24.79|27.5|24.88|27.5|24.88|27.4|24.79|0
1654839240000|2022-06-10 05:34:00|27.47|24.85|27.61|24.98|27.61|24.98|27.47|24.85|0
1654839250000|2022-06-10 05:34:10|27.58|24.95|27.65|25.02|27.65|25.02|27.54|24.92|0
1654839260000|2022-06-10 05:34:20|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1654839270000|2022-06-10 05:34:30|27.58|24.95|27.58|24.95|27.58|24.95|27.58|24.95|0
1654839280000|2022-06-10 05:34:40|27.54|24.92|27.58|24.95|27.61|24.98|27.54|24.92|0
1654839290000|2022-06-10 05:34:50|27.54|24.92|27.58|24.95|27.58|24.95|27.54|24.92|0
1654839300000|2022-06-10 05:35:00|27.54|24.92|27.5|24.88|27.54|24.92|27.5|24.88|0
1654839310000|2022-06-10 05:35:10|27.47|24.85|27.5|24.88|27.5|24.88|27.47|24.85|0
1654839320000|2022-06-10 05:35:20|27.52|24.9|27.61|24.98|27.61|24.98|27.5|24.88|0
1654839340000|2022-06-10 05:35:40|27.58|24.95|27.58|24.95|27.61|24.98|27.58|24.95|0
1654839350000|2022-06-10 05:35:50|27.54|24.92|27.58|24.95|27.58|24.95|27.54|24.92|0
1654839360000|2022-06-10 05:36:00|27.54|24.92|27.54|24.92|27.54|24.92|27.52|24.9|0
1654839370000|2022-06-10 05:36:10|27.58|24.95|27.58|24.95|27.58|24.95|27.58|24.95|0
1654839380000|2022-06-10 05:36:20|27.54|24.92|27.58|24.95|27.58|24.95|27.54|24.92|0
1654839390000|2022-06-10 05:36:30|27.54|24.92|27.54|24.92|27.54|24.92|27.54|24.92|0
1654839410000|2022-06-10 05:36:50|27.52|24.9|27.5|24.88|27.54|24.92|27.5|24.88|0
1654839420000|2022-06-10 05:37:00|27.48|24.87|27.5|24.88|27.5|24.88|27.48|24.87|0
1654839430000|2022-06-10 05:37:10|27.54|24.92|27.54|24.92|27.54|24.92|27.5|24.88|0
1654839440000|2022-06-10 05:37:20|27.58|24.95|27.58|24.95|27.58|24.95|27.58|24.95|0
1654839450000|2022-06-10 05:37:30|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1654839470000|2022-06-10 05:37:50|27.58|24.95|27.54|24.92|27.58|24.95|27.54|24.92|0
1654839480000|2022-06-10 05:38:00|27.5|24.88|27.54|24.92|27.54|24.92|27.47|24.85|0
1654839490000|2022-06-10 05:38:10|27.48|24.87|27.5|24.88|27.5|24.88|27.48|24.87|0
1654839500000|2022-06-10 05:38:20|27.54|24.92|27.54|24.92|27.54|24.92|27.54|24.92|0
1654839510000|2022-06-10 05:38:30|27.5|24.88|27.61|24.98|27.61|24.98|27.5|24.88|0
1654839520000|2022-06-10 05:38:40|27.57|24.95|27.57|24.95|27.57|24.95|27.57|24.95|0
1654839530000|2022-06-10 05:38:50|27.54|24.92|27.54|24.92|27.54|24.92|27.54|24.92|0
1654839540000|2022-06-10 05:39:00|27.57|24.95|27.57|24.95|27.57|24.95|27.57|24.95|0
1654839550000|2022-06-10 05:39:10|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1654839560000|2022-06-10 05:39:20|27.59|24.96|27.68|25.05|27.68|25.05|27.59|24.96|0
1654839570000|2022-06-10 05:39:30|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1654839580000|2022-06-10 05:39:40|27.57|24.95|27.65|25.01|27.65|25.01|27.57|24.95|0
1654839590000|2022-06-10 05:39:50|27.57|24.95|27.57|24.95|27.57|24.95|27.57|24.95|0
1654839600000|2022-06-10 05:40:00|27.61|24.98|27.56|24.93|27.61|24.98|27.56|24.93|0
1654839610000|2022-06-10 05:40:10|27.5|24.88|27.57|24.95|27.57|24.95|27.5|24.88|0
1654839620000|2022-06-10 05:40:20|27.59|24.96|27.59|24.96|27.59|24.96|27.59|24.96|0
1654839630000|2022-06-10 05:40:30|27.57|24.95|27.56|24.93|27.57|24.95|27.54|24.92|0
1654839640000|2022-06-10 05:40:40|27.57|24.95|27.65|25.01|27.65|25.01|27.57|24.95|0
1654839660000|2022-06-10 05:41:00|27.63|25|27.72|25.08|27.72|25.08|27.63|25|0
1654839680000|2022-06-10 05:41:20|27.7|25.06|27.68|25.05|27.72|25.08|27.68|25.05|0
1654839690000|2022-06-10 05:41:30|27.65|25.01|27.65|25.01|27.65|25.01|27.65|25.01|0
1654839720000|2022-06-10 05:42:00|27.57|24.95|27.56|24.93|27.57|24.95|27.56|24.93|0
1654839730000|2022-06-10 05:42:10|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1654839750000|2022-06-10 05:42:30|27.65|25.01|27.61|24.98|27.65|25.01|27.61|24.98|0
1654839760000|2022-06-10 05:42:40|27.65|25.01|27.61|24.98|27.65|25.01|27.61|24.98|0
1654839770000|2022-06-10 05:42:50|27.59|24.96|27.61|24.98|27.61|24.98|27.59|24.96|0
1654839780000|2022-06-10 05:43:00|27.63|25|27.65|25.01|27.65|25.01|27.63|25|0
1654839790000|2022-06-10 05:43:10|27.63|25|27.61|24.98|27.63|25|27.57|24.95|0
1654839800000|2022-06-10 05:43:20|27.57|24.95|27.57|24.95|27.57|24.95|27.57|24.95|0
1654839810000|2022-06-10 05:43:30|27.59|24.96|27.59|24.96|27.59|24.96|27.59|24.96|0
1654839820000|2022-06-10 05:43:40|27.57|24.95|27.57|24.95|27.57|24.95|27.55|24.93|0
1654839830000|2022-06-10 05:43:50|27.54|24.91|27.54|24.91|27.54|24.91|27.5|24.88|0
1654839840000|2022-06-10 05:44:00|27.5|24.88|27.5|24.88|27.5|24.88|27.5|24.88|0
1654839850000|2022-06-10 05:44:10|27.54|24.91|27.57|24.95|27.57|24.95|27.54|24.91|0
1654839860000|2022-06-10 05:44:20|27.54|24.91|27.54|24.91|27.54|24.91|27.54|24.91|0
1654839870000|2022-06-10 05:44:30|27.57|24.95|27.54|24.91|27.57|24.95|27.54|24.91|0
1654839880000|2022-06-10 05:44:40|27.5|24.88|27.54|24.91|27.54|24.91|27.5|24.88|0
1654839890000|2022-06-10 05:44:50|27.5|24.88|27.54|24.91|27.54|24.91|27.5|24.88|0
1654839900000|2022-06-10 05:45:00|27.5|24.88|27.46|24.85|27.5|24.88|27.46|24.85|0
1654839910000|2022-06-10 05:45:10|27.43|24.82|27.39|24.78|27.43|24.82|27.39|24.78|0
1654839920000|2022-06-10 05:45:20|27.36|24.75|27.36|24.75|27.43|24.82|27.36|24.75|0
1654839930000|2022-06-10 05:45:30|27.34|24.73|27.36|24.75|27.36|24.75|27.34|24.73|0
1654839940000|2022-06-10 05:45:40|27.37|24.77|27.36|24.75|27.37|24.77|27.36|24.75|0
1654839950000|2022-06-10 05:45:50|27.32|24.72|27.36|24.75|27.36|24.75|27.32|24.72|0
1654839960000|2022-06-10 05:46:00|27.34|24.73|27.32|24.72|27.34|24.73|27.28|24.69|0
1654839970000|2022-06-10 05:46:10|27.28|24.69|27.25|24.65|27.28|24.69|27.25|24.65|0
1654839980000|2022-06-10 05:46:20|27.28|24.69|27.28|24.69|27.28|24.69|27.28|24.69|0
1654839990000|2022-06-10 05:46:30|27.25|24.65|27.21|24.62|27.25|24.65|27.21|24.62|0
1654840000000|2022-06-10 05:46:40|27.23|24.64|27.23|24.64|27.23|24.64|27.21|24.62|0
1654840010000|2022-06-10 05:46:50|27.21|24.62|27.28|24.69|27.3|24.7|27.21|24.62|0
1654840020000|2022-06-10 05:47:00|27.39|24.78|27.36|24.75|27.39|24.78|27.36|24.75|0
1654840030000|2022-06-10 05:47:10|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654840040000|2022-06-10 05:47:20|27.41|24.8|27.41|24.8|27.43|24.82|27.41|24.8|0
1654840050000|2022-06-10 05:47:30|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654840060000|2022-06-10 05:47:40|27.36|24.75|27.36|24.75|27.39|24.78|27.36|24.75|0
1654840070000|2022-06-10 05:47:50|27.32|24.72|27.25|24.65|27.32|24.72|27.25|24.65|0
1654840080000|2022-06-10 05:48:00|27.28|24.69|27.27|24.67|27.28|24.69|27.25|24.65|0
1654840090000|2022-06-10 05:48:10|27.21|24.62|27.25|24.65|27.27|24.67|27.21|24.62|0
1654840100000|2022-06-10 05:48:20|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1654840110000|2022-06-10 05:48:30|27.19|24.6|27.18|24.59|27.19|24.6|27.18|24.59|0
1654840120000|2022-06-10 05:48:40|27.14|24.56|27.14|24.56|27.14|24.56|27.1|24.52|0
1654840130000|2022-06-10 05:48:50|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1654840140000|2022-06-10 05:49:00|27.21|24.62|27.18|24.59|27.21|24.62|27.18|24.59|0
1654840160000|2022-06-10 05:49:20|27.14|24.56|27.16|24.57|27.16|24.57|27.14|24.56|0
1654840170000|2022-06-10 05:49:30|27.14|24.56|27.12|24.54|27.16|24.57|27.12|24.54|0
1654840180000|2022-06-10 05:49:40|27.16|24.57|27.16|24.57|27.18|24.59|27.16|24.57|0
1654840190000|2022-06-10 05:49:50|27.14|24.56|27.14|24.56|27.18|24.59|27.14|24.56|0
1654840200000|2022-06-10 05:50:00|27.16|24.57|27.14|24.56|27.16|24.57|27.14|24.56|0
1654840210000|2022-06-10 05:50:10|27.1|24.52|27.09|24.51|27.1|24.52|27.07|24.49|0
1654840220000|2022-06-10 05:50:20|27.12|24.54|27.1|24.52|27.14|24.56|27.1|24.52|0
1654840230000|2022-06-10 05:50:30|27.09|24.51|27.1|24.52|27.1|24.52|27.07|24.49|0
1654840240000|2022-06-10 05:50:40|27.07|24.49|27.1|24.52|27.1|24.52|27.07|24.49|0
1654840250000|2022-06-10 05:50:50|27.12|24.54|27.14|24.56|27.14|24.56|27.12|24.54|0
1654840270000|2022-06-10 05:51:10|27.1|24.52|27.07|24.49|27.1|24.52|27.07|24.49|0
1654840280000|2022-06-10 05:51:20|27.1|24.52|27.1|24.52|27.12|24.54|27.1|24.52|0
1654840290000|2022-06-10 05:51:30|27.09|24.51|27.07|24.49|27.1|24.52|27.07|24.49|0
1654840300000|2022-06-10 05:51:40|27.03|24.46|26.96|24.39|27.03|24.46|26.96|24.39|0
1654840310000|2022-06-10 05:51:50|26.94|24.38|26.94|24.38|26.96|24.39|26.93|24.36|0
1654840320000|2022-06-10 05:52:00|26.96|24.39|26.94|24.38|26.96|24.39|26.94|24.38|0
1654840330000|2022-06-10 05:52:10|26.96|24.39|26.93|24.36|26.96|24.39|26.93|24.36|0
1654840350000|2022-06-10 05:52:30|26.89|24.33|26.85|24.3|26.89|24.33|26.85|24.3|0
1654840360000|2022-06-10 05:52:40|26.89|24.33|26.85|24.3|26.89|24.33|26.85|24.3|0
1654840370000|2022-06-10 05:52:50|26.84|24.28|26.82|24.27|26.85|24.3|26.82|24.27|0
1654840380000|2022-06-10 05:53:00|26.85|24.3|26.89|24.33|26.89|24.33|26.85|24.3|0
1654840400000|2022-06-10 05:53:20|26.85|24.3|26.85|24.3|26.85|24.3|26.85|24.3|0
1654840410000|2022-06-10 05:53:30|26.84|24.28|26.85|24.3|26.85|24.3|26.84|24.28|0
1654840420000|2022-06-10 05:53:40|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1654840450000|2022-06-10 05:54:10|26.91|24.34|26.89|24.33|26.91|24.34|26.89|24.33|0
1654840460000|2022-06-10 05:54:20|26.91|24.34|26.93|24.36|26.93|24.36|26.91|24.34|0
1654840470000|2022-06-10 05:54:30|26.96|24.39|26.96|24.39|26.96|24.39|26.96|24.39|0
1654840480000|2022-06-10 05:54:40|26.98|24.41|26.96|24.39|26.98|24.41|26.96|24.39|0
1654840490000|2022-06-10 05:54:50|27|24.43|27|24.43|27|24.43|27|24.43|0
1654840510000|2022-06-10 05:55:10|27.03|24.42|27.03|24.46|27.03|24.46|27.03|24.42|0
1654840520000|2022-06-10 05:55:20|27.05|24.47|27.03|24.46|27.05|24.47|27.03|24.46|0
1654840530000|2022-06-10 05:55:30|27.01|24.44|26.96|24.39|27.01|24.44|26.96|24.39|0
1654840540000|2022-06-10 05:55:40|27|24.42|27.07|24.49|27.07|24.49|27|24.42|0
1654840550000|2022-06-10 05:55:50|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1654840560000|2022-06-10 05:56:00|27.12|24.54|27.14|24.55|27.14|24.55|27.12|24.54|0
1654840580000|2022-06-10 05:56:20|27.12|24.54|27.14|24.55|27.14|24.55|27.1|24.52|0
1654840590000|2022-06-10 05:56:30|27.1|24.52|27.1|24.52|27.1|24.52|27.08|24.5|0
1654840610000|2022-06-10 05:56:50|27.14|24.55|27.17|24.59|27.17|24.59|27.14|24.55|0
1654840620000|2022-06-10 05:57:00|27.14|24.55|27.14|24.55|27.14|24.55|27.1|24.52|0
1654840630000|2022-06-10 05:57:10|27.12|24.54|27.1|24.52|27.12|24.54|27.1|24.52|0
1654840640000|2022-06-10 05:57:20|27.07|24.49|27.14|24.55|27.14|24.55|27.07|24.49|0
1654840650000|2022-06-10 05:57:30|27.1|24.52|27.14|24.55|27.14|24.55|27.1|24.52|0
1654840670000|2022-06-10 05:57:50|27.15|24.57|27.15|24.57|27.15|24.57|27.15|24.57|0
1654840680000|2022-06-10 05:58:00|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1654840720000|2022-06-10 05:58:40|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1654840730000|2022-06-10 05:58:50|27.08|24.5|27.07|24.49|27.08|24.5|27.07|24.49|0
1654840740000|2022-06-10 05:59:00|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1654840760000|2022-06-10 05:59:20|27.07|24.49|27.07|24.49|27.08|24.5|27.07|24.49|0
1654840770000|2022-06-10 05:59:30|27.03|24.46|26.99|24.42|27.03|24.46|26.99|24.42|0
1654840780000|2022-06-10 05:59:40|26.96|24.39|27.05|24.47|27.05|24.47|26.96|24.39|0
1654840790000|2022-06-10 05:59:50|27.03|24.46|26.99|24.42|27.03|24.46|26.99|24.42|0
1654840800000|2022-06-10 06:00:00|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1654840810000|2022-06-10 06:00:10|27.1|24.52|27.24|24.65|27.24|24.65|27.1|24.52|0
1654840820000|2022-06-10 06:00:20|27.39|24.78|27.42|24.81|27.42|24.81|27.32|24.71|0
1654840830000|2022-06-10 06:00:30|27.35|24.75|27.35|24.75|27.35|24.75|27.32|24.71|0
1654840840000|2022-06-10 06:00:40|27.39|24.78|27.35|24.75|27.42|24.81|27.35|24.75|0
1654840850000|2022-06-10 06:00:50|27.39|24.78|27.39|24.78|27.39|24.78|27.39|24.78|0
1654840860000|2022-06-10 06:01:00|27.35|24.75|27.32|24.71|27.35|24.75|27.32|24.71|0
1654840870000|2022-06-10 06:01:10|27.28|24.68|27.5|24.88|27.5|24.88|27.28|24.68|0
1654840880000|2022-06-10 06:01:20|27.64|25.01|27.8|25.15|27.8|25.15|27.64|25.01|0
1654840890000|2022-06-10 06:01:30|27.79|25.14|27.62|24.99|27.79|25.14|27.6|24.97|0
1654840900000|2022-06-10 06:01:40|27.57|24.94|27.39|24.78|27.57|24.94|27.39|24.78|0
1654840910000|2022-06-10 06:01:50|27.35|24.75|27.17|24.58|27.35|24.75|27.17|24.58|0
1654840920000|2022-06-10 06:02:00|27.14|24.55|27.24|24.65|27.24|24.65|27.07|24.49|0
1654840930000|2022-06-10 06:02:10|27.3|24.7|27.24|24.65|27.32|24.71|27.24|24.65|0
1654840940000|2022-06-10 06:02:20|27.21|24.62|27.14|24.55|27.24|24.65|27.14|24.55|0
1654840950000|2022-06-10 06:02:30|27.21|24.62|27.14|24.55|27.21|24.62|27.14|24.55|0
1654840960000|2022-06-10 06:02:40|27.12|24.54|27.21|24.62|27.21|24.62|27.06|24.49|0
1654840970000|2022-06-10 06:02:50|27.17|24.58|27.35|24.75|27.35|24.75|27.17|24.58|0
1654840980000|2022-06-10 06:03:00|27.39|24.78|27.39|24.78|27.39|24.78|27.37|24.76|0
1654840990000|2022-06-10 06:03:10|27.42|24.81|27.44|24.83|27.46|24.84|27.42|24.81|0
1654841000000|2022-06-10 06:03:20|27.46|24.84|27.42|24.81|27.46|24.84|27.42|24.81|0
1654841010000|2022-06-10 06:03:30|27.39|24.78|27.42|24.81|27.42|24.81|27.39|24.78|0
1654841020000|2022-06-10 06:03:40|27.46|24.84|27.42|24.81|27.46|24.84|27.42|24.81|0
1654841030000|2022-06-10 06:03:50|27.39|24.78|27.39|24.78|27.42|24.81|27.39|24.78|0
1654841040000|2022-06-10 06:04:00|27.4|24.79|27.44|24.83|27.44|24.83|27.35|24.75|0
1654841050000|2022-06-10 06:04:10|27.46|24.84|27.51|24.89|27.51|24.89|27.46|24.84|0
1654841060000|2022-06-10 06:04:20|27.49|24.88|27.46|24.84|27.49|24.88|27.44|24.83|0
1654841070000|2022-06-10 06:04:30|27.42|24.81|27.35|24.75|27.42|24.81|27.35|24.75|0
1654841080000|2022-06-10 06:04:40|27.42|24.81|27.49|24.88|27.49|24.88|27.42|24.81|0
1654841090000|2022-06-10 06:04:50|27.46|24.84|27.53|24.91|27.53|24.91|27.46|24.84|0
1654841100000|2022-06-10 06:05:00|27.51|24.89|27.42|24.81|27.51|24.89|27.42|24.81|0
1654841110000|2022-06-10 06:05:10|27.39|24.78|27.28|24.68|27.39|24.78|27.28|24.68|0
1654841120000|2022-06-10 06:05:20|27.24|24.65|27.21|24.62|27.24|24.65|27.21|24.62|0
1654841130000|2022-06-10 06:05:30|27.24|24.65|27.3|24.7|27.3|24.7|27.24|24.65|0
1654841140000|2022-06-10 06:05:40|27.31|24.71|27.35|24.75|27.39|24.78|27.31|24.71|0
1654841150000|2022-06-10 06:05:50|27.31|24.71|27.35|24.75|27.35|24.75|27.31|24.71|0
1654841160000|2022-06-10 06:06:00|27.39|24.78|27.46|24.84|27.46|24.84|27.39|24.78|0
1654841170000|2022-06-10 06:06:10|27.42|24.81|27.42|24.81|27.46|24.84|27.42|24.81|0
1654841180000|2022-06-10 06:06:20|27.4|24.79|27.42|24.81|27.42|24.81|27.4|24.79|0
1654841190000|2022-06-10 06:06:30|27.46|24.84|27.42|24.81|27.46|24.84|27.42|24.81|0
1654841200000|2022-06-10 06:06:40|27.46|24.84|27.49|24.88|27.49|24.88|27.46|24.84|0
1654841210000|2022-06-10 06:06:50|27.46|24.84|27.46|24.84|27.46|24.84|27.42|24.81|0
1654841220000|2022-06-10 06:07:00|27.42|24.81|27.46|24.84|27.46|24.84|27.42|24.81|0
1654841230000|2022-06-10 06:07:10|27.42|24.81|27.46|24.84|27.46|24.84|27.42|24.81|0
1654841240000|2022-06-10 06:07:20|27.51|24.89|27.49|24.88|27.51|24.89|27.49|24.88|0
1654841250000|2022-06-10 06:07:30|27.47|24.86|27.46|24.84|27.47|24.86|27.46|24.84|0
1654841260000|2022-06-10 06:07:40|27.49|24.88|27.49|24.88|27.49|24.88|27.49|24.88|0
1654841270000|2022-06-10 06:07:50|27.53|24.91|27.49|24.87|27.53|24.91|27.49|24.87|0
1654841280000|2022-06-10 06:08:00|27.53|24.91|27.57|24.94|27.57|24.94|27.53|24.91|0
1654841290000|2022-06-10 06:08:10|27.51|24.89|27.42|24.81|27.51|24.89|27.42|24.81|0
1654841300000|2022-06-10 06:08:20|27.49|24.87|27.51|24.89|27.51|24.89|27.49|24.87|0
1654841310000|2022-06-10 06:08:30|27.57|24.94|27.6|24.97|27.6|24.97|27.55|24.92|0
1654841330000|2022-06-10 06:08:50|27.57|24.94|27.57|24.94|27.57|24.94|27.57|24.94|0
1654841340000|2022-06-10 06:09:00|27.55|24.92|27.46|24.84|27.55|24.92|27.46|24.84|0
1654841350000|2022-06-10 06:09:10|27.49|24.87|27.49|24.87|27.49|24.87|27.49|24.87|0
1654841360000|2022-06-10 06:09:20|27.57|24.94|27.53|24.91|27.57|24.94|27.49|24.87|0
1654841370000|2022-06-10 06:09:30|27.49|24.87|27.57|24.94|27.57|24.94|27.49|24.87|0
1654841380000|2022-06-10 06:09:40|27.58|24.96|27.67|25.04|27.67|25.04|27.53|24.91|0
1654841390000|2022-06-10 06:09:50|27.64|25.01|27.64|25.01|27.64|25.01|27.64|25.01|0
1654841400000|2022-06-10 06:10:00|27.67|25.04|27.67|25.04|27.67|25.04|27.67|25.04|0
1654841410000|2022-06-10 06:10:10|27.64|25.01|27.64|25.01|27.64|25.01|27.64|25.01|0
1654841420000|2022-06-10 06:10:20|27.6|24.97|27.56|24.94|27.6|24.97|27.56|24.94|0
1654841430000|2022-06-10 06:10:30|27.53|24.91|27.53|24.91|27.53|24.91|27.53|24.91|0
1654841440000|2022-06-10 06:10:40|27.56|24.94|27.53|24.91|27.56|24.94|27.53|24.91|0
1654841450000|2022-06-10 06:10:50|27.56|24.94|27.56|24.94|27.6|24.97|27.56|24.94|0
1654841460000|2022-06-10 06:11:00|27.6|24.97|27.51|24.89|27.6|24.97|27.51|24.89|0
1654841470000|2022-06-10 06:11:10|27.49|24.87|27.56|24.94|27.56|24.94|27.47|24.86|0
1654841480000|2022-06-10 06:11:20|27.64|25|27.64|25|27.67|25.04|27.64|25|0
1654841490000|2022-06-10 06:11:30|27.71|25.07|27.71|25.07|27.75|25.1|27.69|25.05|0
1654841500000|2022-06-10 06:11:40|27.67|25.04|27.69|25.05|27.71|25.07|27.67|25.04|0
1654841510000|2022-06-10 06:11:50|27.67|25.04|27.67|25.04|27.71|25.07|27.67|25.04|0
1654841520000|2022-06-10 06:12:00|27.69|25.05|27.67|25.04|27.69|25.05|27.67|25.04|0
1654841530000|2022-06-10 06:12:10|27.64|25|27.64|25|27.73|25.09|27.64|25|0
1654841540000|2022-06-10 06:12:20|27.65|25.02|27.67|25.04|27.67|25.04|27.65|25.02|0
1654841550000|2022-06-10 06:12:30|27.69|25.05|27.78|25.14|27.78|25.14|27.67|25.04|0
1654841560000|2022-06-10 06:12:40|27.82|25.17|27.82|25.17|27.82|25.17|27.82|25.17|0
1654841570000|2022-06-10 06:12:50|27.85|25.2|27.85|25.2|27.85|25.2|27.85|25.2|0
1654841580000|2022-06-10 06:13:00|27.82|25.17|27.85|25.2|27.85|25.2|27.82|25.17|0
1654841590000|2022-06-10 06:13:10|27.82|25.17|27.82|25.17|27.82|25.17|27.82|25.17|0
1654841600000|2022-06-10 06:13:20|27.78|25.14|27.78|25.14|27.78|25.14|27.75|25.1|0
1654841610000|2022-06-10 06:13:30|27.8|25.15|27.78|25.14|27.82|25.17|27.78|25.14|0
1654841620000|2022-06-10 06:13:40|27.74|25.1|27.82|25.17|27.82|25.17|27.74|25.1|0
1654841630000|2022-06-10 06:13:50|27.85|25.2|27.89|25.23|27.89|25.23|27.82|25.17|0
1654841640000|2022-06-10 06:14:00|27.93|25.27|27.91|25.25|27.93|25.27|27.91|25.25|0
1654841650000|2022-06-10 06:14:10|27.93|25.27|27.93|25.27|27.96|25.3|27.93|25.27|0
1654841660000|2022-06-10 06:14:20|27.96|25.3|27.96|25.3|27.96|25.3|27.96|25.3|0
1654841670000|2022-06-10 06:14:30|27.93|25.27|27.96|25.3|27.96|25.3|27.93|25.27|0
1654841680000|2022-06-10 06:14:40|27.93|25.27|27.93|25.27|27.93|25.27|27.89|25.23|0
1654841700000|2022-06-10 06:15:00|27.89|25.23|27.93|25.27|27.93|25.27|27.89|25.23|0
1654841710000|2022-06-10 06:15:10|27.94|25.28|27.94|25.28|27.94|25.28|27.94|25.28|0
1654841720000|2022-06-10 06:15:20|27.89|25.23|27.89|25.23|27.93|25.27|27.89|25.23|0
1654841730000|2022-06-10 06:15:30|27.87|25.22|27.85|25.2|27.87|25.22|27.85|25.2|0
1654841740000|2022-06-10 06:15:40|27.82|25.17|27.82|25.17|27.82|25.17|27.82|25.17|0
1654841760000|2022-06-10 06:16:00|27.83|25.18|27.85|25.2|27.85|25.2|27.83|25.18|0
1654841780000|2022-06-10 06:16:20|27.89|25.23|27.89|25.23|27.89|25.23|27.89|25.23|0
1654841790000|2022-06-10 06:16:30|27.91|25.25|27.93|25.27|27.93|25.27|27.91|25.25|0
1654841800000|2022-06-10 06:16:40|27.89|25.23|27.89|25.23|27.89|25.23|27.87|25.22|0
1654841810000|2022-06-10 06:16:50|27.93|25.27|27.89|25.23|27.93|25.27|27.89|25.23|0
1654841820000|2022-06-10 06:17:00|27.93|25.27|27.93|25.27|27.93|25.27|27.93|25.27|0
1654841830000|2022-06-10 06:17:10|27.94|25.28|27.93|25.27|27.94|25.28|27.93|25.27|0
1654841840000|2022-06-10 06:17:20|27.89|25.23|27.89|25.23|27.89|25.23|27.89|25.23|0
1654841870000|2022-06-10 06:17:50|27.93|25.27|27.85|25.2|27.93|25.27|27.85|25.2|0
1654841880000|2022-06-10 06:18:00|27.89|25.23|27.85|25.2|27.89|25.23|27.82|25.17|0
1654841890000|2022-06-10 06:18:10|27.83|25.18|27.85|25.2|27.85|25.2|27.83|25.18|0
1654841900000|2022-06-10 06:18:20|27.82|25.17|27.82|25.17|27.82|25.17|27.82|25.17|0
1654841930000|2022-06-10 06:18:50|27.78|25.13|27.78|25.13|27.78|25.13|27.78|25.13|0
1654841940000|2022-06-10 06:19:00|27.74|25.1|27.74|25.1|27.74|25.1|27.74|25.1|0
1654841950000|2022-06-10 06:19:10|27.71|25.07|27.63|25|27.71|25.07|27.63|25|0
1654841960000|2022-06-10 06:19:20|27.67|25.04|27.65|25.02|27.67|25.04|27.65|25.02|0
1654841970000|2022-06-10 06:19:30|27.63|25|27.67|25.04|27.67|25.04|27.6|24.97|0
1654841980000|2022-06-10 06:19:40|27.63|25|27.63|25|27.67|25.04|27.63|25|0
1654841990000|2022-06-10 06:19:50|27.65|25.02|27.63|25|27.65|25.02|27.63|25|0
1654842000000|2022-06-10 06:20:00|27.71|25.07|27.67|25.04|27.71|25.07|27.67|25.04|0
1654842010000|2022-06-10 06:20:10|27.71|25.07|27.6|24.97|27.71|25.07|27.6|24.97|0
1654842020000|2022-06-10 06:20:20|27.63|25|27.6|24.97|27.63|25|27.6|24.97|0
1654842030000|2022-06-10 06:20:30|27.62|24.99|27.6|24.97|27.63|25|27.6|24.97|0
1654842040000|2022-06-10 06:20:40|27.56|24.94|27.6|24.97|27.6|24.97|27.56|24.94|0
1654842060000|2022-06-10 06:21:00|27.56|24.94|27.56|24.94|27.56|24.94|27.53|24.9|0
1654842070000|2022-06-10 06:21:10|27.61|24.98|27.61|24.98|27.61|24.98|27.61|24.98|0
1654842080000|2022-06-10 06:21:20|27.6|24.97|27.6|24.97|27.6|24.97|27.56|24.94|0
1654842090000|2022-06-10 06:21:30|27.56|24.94|27.56|24.94|27.56|24.94|27.56|24.94|0
1654842100000|2022-06-10 06:21:40|27.53|24.9|27.45|24.84|27.53|24.9|27.45|24.84|0
1654842110000|2022-06-10 06:21:50|27.38|24.77|27.42|24.81|27.45|24.84|27.38|24.77|0
1654842120000|2022-06-10 06:22:00|27.38|24.77|27.34|24.74|27.38|24.77|27.34|24.74|0
1654842130000|2022-06-10 06:22:10|27.38|24.77|27.42|24.81|27.42|24.81|27.38|24.77|0
1654842140000|2022-06-10 06:22:20|27.38|24.77|27.42|24.81|27.42|24.81|27.38|24.77|0
1654842150000|2022-06-10 06:22:30|27.45|24.84|27.43|24.82|27.45|24.84|27.42|24.81|0
1654842160000|2022-06-10 06:22:40|27.42|24.81|27.45|24.84|27.45|24.84|27.42|24.81|0
1654842170000|2022-06-10 06:22:50|27.49|24.87|27.49|24.87|27.49|24.87|27.49|24.87|0
1654842180000|2022-06-10 06:23:00|27.52|24.9|27.56|24.94|27.56|24.94|27.52|24.9|0
1654842190000|2022-06-10 06:23:10|27.63|25|27.61|24.98|27.67|25.03|27.61|24.98|0
1654842200000|2022-06-10 06:23:20|27.67|25.03|27.56|24.94|27.67|25.03|27.56|24.94|0
1654842210000|2022-06-10 06:23:30|27.52|24.9|27.56|24.94|27.56|24.94|27.52|24.9|0
1654842220000|2022-06-10 06:23:40|27.6|24.97|27.63|25|27.63|25|27.6|24.97|0
1654842230000|2022-06-10 06:23:50|27.6|24.97|27.58|24.95|27.63|25|27.58|24.95|0
1654842240000|2022-06-10 06:24:00|27.56|24.94|27.49|24.87|27.56|24.94|27.49|24.87|0
1654842250000|2022-06-10 06:24:10|27.45|24.84|27.42|24.81|27.45|24.84|27.42|24.81|0
1654842260000|2022-06-10 06:24:20|27.45|24.84|27.45|24.84|27.45|24.84|27.45|24.84|0
1654842270000|2022-06-10 06:24:30|27.49|24.87|27.56|24.94|27.56|24.94|27.49|24.87|0
1654842280000|2022-06-10 06:24:40|27.63|25|27.63|25|27.63|25|27.63|25|0
1654842290000|2022-06-10 06:24:50|27.6|24.97|27.58|24.95|27.6|24.97|27.58|24.95|0
1654842300000|2022-06-10 06:25:00|27.56|24.94|27.58|24.95|27.58|24.95|27.56|24.94|0
1654842310000|2022-06-10 06:25:10|27.56|24.94|27.56|24.94|27.56|24.94|27.56|24.94|0
1654842320000|2022-06-10 06:25:20|27.52|24.9|27.52|24.9|27.52|24.9|27.49|24.87|0
1654842330000|2022-06-10 06:25:30|27.49|24.87|27.49|24.87|27.49|24.87|27.45|24.84|0
1654842340000|2022-06-10 06:25:40|27.45|24.84|27.38|24.77|27.49|24.87|27.38|24.77|0
1654842350000|2022-06-10 06:25:50|27.34|24.74|27.38|24.77|27.4|24.79|27.34|24.74|0
1654842360000|2022-06-10 06:26:00|27.42|24.8|27.38|24.77|27.42|24.8|27.38|24.77|0
1654842370000|2022-06-10 06:26:10|27.42|24.8|27.42|24.8|27.42|24.8|27.42|24.8|0
1654842380000|2022-06-10 06:26:20|27.38|24.77|27.4|24.79|27.42|24.8|27.38|24.77|0
1654842390000|2022-06-10 06:26:30|27.42|24.8|27.42|24.8|27.42|24.8|27.42|24.8|0
1654842400000|2022-06-10 06:26:40|27.45|24.84|27.49|24.87|27.49|24.87|27.45|24.84|0
1654842410000|2022-06-10 06:26:50|27.47|24.85|27.49|24.87|27.49|24.87|27.45|24.84|0
1654842420000|2022-06-10 06:27:00|27.52|24.9|27.6|24.97|27.63|25|27.52|24.9|0
1654842430000|2022-06-10 06:27:10|27.67|25.03|27.69|25.05|27.69|25.05|27.67|25.03|0
1654842440000|2022-06-10 06:27:20|27.67|25.03|27.78|25.13|27.78|25.13|27.67|25.03|0
1654842450000|2022-06-10 06:27:30|27.85|25.2|27.85|25.2|27.85|25.2|27.79|25.15|0
1654842470000|2022-06-10 06:27:50|27.83|25.18|27.81|25.16|27.83|25.18|27.78|25.13|0
1654842480000|2022-06-10 06:28:00|27.78|25.13|27.81|25.16|27.81|25.16|27.78|25.13|0
1654842490000|2022-06-10 06:28:10|27.78|25.13|27.78|25.13|27.78|25.13|27.78|25.13|0
1654842500000|2022-06-10 06:28:20|27.79|25.15|27.79|25.15|27.81|25.16|27.78|25.13|0
1654842510000|2022-06-10 06:28:30|27.83|25.18|27.85|25.2|27.85|25.2|27.83|25.18|0
1654842530000|2022-06-10 06:28:50|27.81|25.16|27.81|25.16|27.83|25.18|27.81|25.16|0
1654842540000|2022-06-10 06:29:00|27.85|25.2|27.85|25.2|27.85|25.2|27.81|25.16|0
1654842560000|2022-06-10 06:29:20|27.83|25.18|27.81|25.16|27.83|25.18|27.78|25.13|0
1654842570000|2022-06-10 06:29:30|27.78|25.13|27.67|25.03|27.78|25.13|27.67|25.03|0
1654842580000|2022-06-10 06:29:40|27.72|25.08|27.78|25.13|27.78|25.13|27.72|25.08|0
1654842590000|2022-06-10 06:29:50|27.81|25.16|27.78|25.13|27.81|25.16|27.78|25.13|0
1654842600000|2022-06-10 06:30:00|27.72|25.08|27.67|25.03|27.74|25.1|27.67|25.03|0
1654842610000|2022-06-10 06:30:10|27.63|25|27.59|24.97|27.63|25|27.59|24.97|0
1654842620000|2022-06-10 06:30:20|27.61|24.98|27.5|24.88|27.61|24.98|27.5|24.88|0
1654842630000|2022-06-10 06:30:30|27.52|24.9|27.56|24.93|27.56|24.93|27.52|24.9|0
1654842640000|2022-06-10 06:30:40|27.54|24.92|27.52|24.9|27.54|24.92|27.52|24.9|0
1654842650000|2022-06-10 06:30:50|27.59|24.97|27.67|25.03|27.67|25.03|27.59|24.97|0
1654842660000|2022-06-10 06:31:00|27.7|25.06|27.7|25.06|27.7|25.06|27.67|25.03|0
1654842670000|2022-06-10 06:31:10|27.74|25.1|27.74|25.1|27.74|25.1|27.72|25.08|0
1654842680000|2022-06-10 06:31:20|27.65|25.01|27.63|25|27.65|25.01|27.63|25|0
1654842690000|2022-06-10 06:31:30|27.61|24.98|27.59|24.97|27.61|24.98|27.59|24.97|0
1654842700000|2022-06-10 06:31:40|27.63|25|27.59|24.97|27.63|25|27.59|24.97|0
1654842710000|2022-06-10 06:31:50|27.63|25|27.63|25|27.63|25|27.63|25|0
1654842720000|2022-06-10 06:32:00|27.67|25.03|27.63|25|27.67|25.03|27.63|25|0
1654842730000|2022-06-10 06:32:10|27.59|24.97|27.52|24.9|27.59|24.97|27.52|24.9|0
1654842760000|2022-06-10 06:32:40|27.49|24.87|27.49|24.87|27.52|24.9|27.49|24.87|0
1654842780000|2022-06-10 06:33:00|27.45|24.84|27.45|24.84|27.49|24.87|27.45|24.84|0
1654842790000|2022-06-10 06:33:10|27.49|24.87|27.49|24.87|27.49|24.87|27.49|24.87|0
1654842800000|2022-06-10 06:33:20|27.52|24.9|27.56|24.93|27.56|24.93|27.52|24.9|0
1654842810000|2022-06-10 06:33:30|27.52|24.9|27.59|24.97|27.59|24.97|27.52|24.9|0
1654842820000|2022-06-10 06:33:40|27.56|24.93|27.52|24.9|27.56|24.93|27.52|24.9|0
1654842830000|2022-06-10 06:33:50|27.56|24.93|27.54|24.92|27.56|24.93|27.52|24.9|0
1654842840000|2022-06-10 06:34:00|27.52|24.9|27.54|24.92|27.54|24.92|27.52|24.9|0
1654842850000|2022-06-10 06:34:10|27.56|24.93|27.56|24.93|27.61|24.98|27.56|24.93|0
1654842860000|2022-06-10 06:34:20|27.59|24.97|27.59|24.97|27.59|24.97|27.57|24.95|0
1654842870000|2022-06-10 06:34:30|27.57|24.95|27.56|24.93|27.59|24.97|27.56|24.93|0
1654842880000|2022-06-10 06:34:40|27.48|24.87|27.5|24.88|27.5|24.88|27.48|24.87|0
1654842890000|2022-06-10 06:34:50|27.48|24.87|27.5|24.88|27.52|24.9|27.48|24.87|0
1654842900000|2022-06-10 06:35:00|27.48|24.87|27.45|24.83|27.52|24.9|27.45|24.83|0
1654842910000|2022-06-10 06:35:10|27.48|24.87|27.48|24.87|27.5|24.88|27.48|24.87|0
1654842920000|2022-06-10 06:35:20|27.47|24.85|27.45|24.83|27.47|24.85|27.45|24.83|0
1654842930000|2022-06-10 06:35:30|27.47|24.85|27.45|24.83|27.47|24.85|27.45|24.83|0
1654842940000|2022-06-10 06:35:40|27.41|24.8|27.41|24.8|27.45|24.83|27.41|24.8|0
1654842950000|2022-06-10 06:35:50|27.38|24.77|27.38|24.77|27.38|24.77|27.38|24.77|0
1654842960000|2022-06-10 06:36:00|27.34|24.74|27.3|24.7|27.34|24.74|27.3|24.7|0
1654842970000|2022-06-10 06:36:10|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1654842980000|2022-06-10 06:36:20|27.3|24.7|27.27|24.67|27.3|24.7|27.27|24.67|0
1654842990000|2022-06-10 06:36:30|27.23|24.64|27.2|24.61|27.23|24.64|27.2|24.61|0
1654843000000|2022-06-10 06:36:40|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1654843010000|2022-06-10 06:36:50|27.3|24.7|27.25|24.65|27.3|24.7|27.25|24.65|0
1654843020000|2022-06-10 06:37:00|27.23|24.64|27.23|24.64|27.23|24.64|27.2|24.61|0
1654843030000|2022-06-10 06:37:10|27.27|24.67|27.3|24.7|27.3|24.7|27.27|24.67|0
1654843040000|2022-06-10 06:37:20|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1654843050000|2022-06-10 06:37:30|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1654843060000|2022-06-10 06:37:40|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1654843070000|2022-06-10 06:37:50|27.27|24.67|27.23|24.64|27.27|24.67|27.23|24.64|0
1654843080000|2022-06-10 06:38:00|27.27|24.67|27.23|24.64|27.27|24.67|27.23|24.64|0
1654843090000|2022-06-10 06:38:10|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1654843100000|2022-06-10 06:38:20|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1654843120000|2022-06-10 06:38:40|27.27|24.67|27.3|24.7|27.3|24.7|27.27|24.67|0
1654843130000|2022-06-10 06:38:50|27.27|24.67|27.27|24.67|27.27|24.67|27.23|24.64|0
1654843140000|2022-06-10 06:39:00|27.3|24.7|27.34|24.74|27.34|24.74|27.3|24.7|0
1654843150000|2022-06-10 06:39:10|27.36|24.75|27.34|24.74|27.36|24.75|27.34|24.74|0
1654843160000|2022-06-10 06:39:20|27.41|24.8|27.38|24.77|27.41|24.8|27.38|24.77|0
1654843180000|2022-06-10 06:39:40|27.36|24.75|27.3|24.7|27.36|24.75|27.3|24.7|0
1654843190000|2022-06-10 06:39:50|27.32|24.72|27.27|24.67|27.32|24.72|27.21|24.62|0
1654843200000|2022-06-10 06:40:00|27.23|24.64|27.27|24.67|27.27|24.67|27.23|24.64|0
1654843210000|2022-06-10 06:40:10|27.28|24.69|27.25|24.65|27.28|24.69|27.23|24.64|0
1654843220000|2022-06-10 06:40:20|27.28|24.69|27.27|24.67|27.28|24.69|27.27|24.67|0
1654843230000|2022-06-10 06:40:30|27.25|24.65|27.3|24.7|27.3|24.7|27.25|24.65|0
1654843240000|2022-06-10 06:40:40|27.25|24.65|27.23|24.64|27.25|24.65|27.23|24.64|0
1654843250000|2022-06-10 06:40:50|27.27|24.67|27.3|24.7|27.3|24.7|27.23|24.64|0
1654843260000|2022-06-10 06:41:00|27.28|24.69|27.37|24.77|27.37|24.77|27.28|24.69|0
1654843270000|2022-06-10 06:41:10|27.39|24.78|27.36|24.75|27.39|24.78|27.36|24.75|0
1654843280000|2022-06-10 06:41:20|27.34|24.74|27.37|24.77|27.37|24.77|27.3|24.7|0
1654843290000|2022-06-10 06:41:30|27.41|24.8|27.39|24.78|27.41|24.8|27.37|24.77|0
1654843300000|2022-06-10 06:41:40|27.41|24.8|27.52|24.9|27.52|24.9|27.41|24.8|0
1654843310000|2022-06-10 06:41:50|27.55|24.93|27.55|24.93|27.55|24.93|27.55|24.93|0
1654843320000|2022-06-10 06:42:00|27.54|24.91|27.48|24.87|27.54|24.91|27.48|24.87|0
1654843340000|2022-06-10 06:42:20|27.52|24.9|27.66|25.03|27.66|25.03|27.52|24.9|0
1654843350000|2022-06-10 06:42:30|27.63|25|27.52|24.9|27.63|25|27.52|24.9|0
1654843360000|2022-06-10 06:42:40|27.55|24.93|27.59|24.96|27.59|24.96|27.52|24.9|0
1654843370000|2022-06-10 06:42:50|27.64|25.01|27.66|25.03|27.66|25.03|27.64|25.01|0
1654843380000|2022-06-10 06:43:00|27.63|25|27.59|24.96|27.63|25|27.59|24.96|0
1654843390000|2022-06-10 06:43:10|27.52|24.9|27.55|24.93|27.55|24.93|27.52|24.9|0
1654843400000|2022-06-10 06:43:20|27.59|24.96|27.59|24.96|27.61|24.98|27.59|24.96|0
1654843410000|2022-06-10 06:43:30|27.55|24.93|27.52|24.9|27.55|24.93|27.52|24.9|0
1654843420000|2022-06-10 06:43:40|27.48|24.86|27.59|24.96|27.59|24.96|27.48|24.86|0
1654843430000|2022-06-10 06:43:50|27.63|25|27.59|24.96|27.63|25|27.59|24.96|0
1654843450000|2022-06-10 06:44:10|27.57|24.95|27.63|25|27.63|25|27.57|24.95|0
1654843460000|2022-06-10 06:44:20|27.61|24.98|27.55|24.93|27.63|25|27.55|24.93|0
1654843470000|2022-06-10 06:44:30|27.52|24.9|27.55|24.93|27.55|24.93|27.48|24.86|0
1654843480000|2022-06-10 06:44:40|27.52|24.9|27.48|24.86|27.52|24.9|27.48|24.86|0
1654843490000|2022-06-10 06:44:50|27.37|24.77|27.41|24.8|27.41|24.8|27.37|24.77|0
1654843500000|2022-06-10 06:45:00|27.45|24.83|27.48|24.86|27.48|24.86|27.37|24.77|0
1654843510000|2022-06-10 06:45:10|27.52|24.9|27.48|24.86|27.55|24.93|27.48|24.86|0
1654843520000|2022-06-10 06:45:20|27.52|24.9|27.52|24.9|27.52|24.9|27.52|24.9|0
1654843530000|2022-06-10 06:45:30|27.48|24.86|27.45|24.83|27.48|24.86|27.41|24.8|0
1654843540000|2022-06-10 06:45:40|27.34|24.73|27.34|24.73|27.34|24.73|27.34|24.73|0
1654843550000|2022-06-10 06:45:50|27.3|24.7|27.23|24.64|27.3|24.7|27.23|24.64|0
1654843560000|2022-06-10 06:46:00|27.19|24.6|27.16|24.57|27.19|24.6|27.16|24.57|0
1654843570000|2022-06-10 06:46:10|27.12|24.54|27.16|24.57|27.16|24.57|27.12|24.54|0
1654843580000|2022-06-10 06:46:20|27.25|24.65|27.27|24.67|27.27|24.67|27.25|24.65|0
1654843590000|2022-06-10 06:46:30|27.25|24.65|27.27|24.67|27.3|24.7|27.25|24.65|0
1654843600000|2022-06-10 06:46:40|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1654843610000|2022-06-10 06:46:50|27.34|24.73|27.34|24.73|27.34|24.73|27.34|24.73|0
1654843620000|2022-06-10 06:47:00|27.37|24.77|27.34|24.73|27.37|24.77|27.34|24.73|0
1654843630000|2022-06-10 06:47:10|27.27|24.67|27.27|24.67|27.27|24.67|27.23|24.64|0
1654843640000|2022-06-10 06:47:20|27.23|24.64|27.16|24.57|27.23|24.64|27.16|24.57|0
1654843650000|2022-06-10 06:47:30|27.19|24.6|27.09|24.51|27.19|24.6|27.09|24.51|0
1654843660000|2022-06-10 06:47:40|27.05|24.47|27.02|24.44|27.05|24.47|27.02|24.44|0
1654843670000|2022-06-10 06:47:50|27.03|24.46|27.05|24.47|27.05|24.47|27.03|24.46|0
1654843680000|2022-06-10 06:48:00|27.07|24.49|27.14|24.55|27.16|24.57|27.07|24.49|0
1654843690000|2022-06-10 06:48:10|27.12|24.54|27.12|24.54|27.12|24.54|27.12|24.54|0
1654843700000|2022-06-10 06:48:20|27.1|24.52|27.12|24.54|27.12|24.54|27.07|24.49|0
1654843710000|2022-06-10 06:48:30|27.14|24.55|27.12|24.54|27.14|24.55|27.12|24.54|0
1654843730000|2022-06-10 06:48:50|27.14|24.55|27.12|24.54|27.14|24.55|27.12|24.54|0
1654843740000|2022-06-10 06:49:00|27.09|24.51|27.25|24.65|27.25|24.65|27.09|24.51|0
1654843750000|2022-06-10 06:49:10|27.26|24.67|27.26|24.67|27.26|24.67|27.26|24.67|0
1654843760000|2022-06-10 06:49:20|27.23|24.64|27.28|24.68|27.28|24.68|27.19|24.6|0
1654843770000|2022-06-10 06:49:30|27.26|24.67|27.19|24.6|27.26|24.67|27.19|24.6|0
1654843780000|2022-06-10 06:49:40|27.17|24.59|27.16|24.57|27.17|24.59|27.12|24.54|0
1654843790000|2022-06-10 06:49:50|27.14|24.55|27.19|24.6|27.19|24.6|27.14|24.55|0
1654843800000|2022-06-10 06:50:00|27.12|24.54|27.12|24.54|27.12|24.54|27.09|24.51|0
1654843810000|2022-06-10 06:50:10|27.16|24.57|27.16|24.57|27.21|24.62|27.16|24.57|0
1654843820000|2022-06-10 06:50:20|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1654843830000|2022-06-10 06:50:30|27.23|24.64|27.21|24.62|27.23|24.64|27.21|24.62|0
1654843840000|2022-06-10 06:50:40|27.19|24.6|27.16|24.57|27.19|24.6|27.16|24.57|0
1654843850000|2022-06-10 06:50:50|27.12|24.54|27.05|24.47|27.12|24.54|27.05|24.47|0
1654843860000|2022-06-10 06:51:00|27.09|24.51|27.16|24.57|27.16|24.57|27.07|24.49|0
1654843880000|2022-06-10 06:51:20|27.12|24.54|27.12|24.54|27.12|24.54|27.12|24.54|0
1654843890000|2022-06-10 06:51:30|27.16|24.57|27.16|24.57|27.16|24.57|27.16|24.57|0
1654843900000|2022-06-10 06:51:40|27.19|24.6|27.23|24.63|27.23|24.63|27.19|24.6|0
1654843910000|2022-06-10 06:51:50|27.19|24.6|27.12|24.54|27.19|24.6|27.12|24.54|0
1654843920000|2022-06-10 06:52:00|27.08|24.51|27.14|24.55|27.14|24.55|27.08|24.51|0
1654843930000|2022-06-10 06:52:10|27.19|24.6|27.17|24.59|27.19|24.6|27.17|24.59|0
1654843940000|2022-06-10 06:52:20|27.19|24.6|27.16|24.57|27.19|24.6|27.16|24.57|0
1654843950000|2022-06-10 06:52:30|27.19|24.6|27.21|24.62|27.23|24.63|27.19|24.6|0
1654843960000|2022-06-10 06:52:40|27.26|24.67|27.23|24.63|27.26|24.67|27.23|24.63|0
1654843970000|2022-06-10 06:52:50|27.26|24.67|27.3|24.7|27.3|24.7|27.26|24.67|0
1654843980000|2022-06-10 06:53:00|27.32|24.71|27.26|24.67|27.32|24.71|27.26|24.67|0
1654843990000|2022-06-10 06:53:10|27.23|24.63|27.24|24.65|27.26|24.67|27.19|24.6|0
1654844000000|2022-06-10 06:53:20|27.26|24.67|27.33|24.73|27.33|24.73|27.26|24.67|0
1654844010000|2022-06-10 06:53:30|27.3|24.7|27.33|24.73|27.37|24.76|27.3|24.7|0
1654844020000|2022-06-10 06:53:40|27.3|24.7|27.26|24.67|27.3|24.7|27.26|24.67|0
1654844030000|2022-06-10 06:53:50|27.33|24.73|27.37|24.76|27.37|24.76|27.33|24.73|0
1654844040000|2022-06-10 06:54:00|27.44|24.83|27.48|24.86|27.48|24.86|27.44|24.83|0
1654844050000|2022-06-10 06:54:10|27.51|24.89|27.55|24.93|27.55|24.93|27.48|24.86|0
1654844060000|2022-06-10 06:54:20|27.62|24.99|27.51|24.89|27.62|24.99|27.51|24.89|0
1654844070000|2022-06-10 06:54:30|27.53|24.91|27.59|24.96|27.59|24.96|27.53|24.91|0
1654844080000|2022-06-10 06:54:40|27.55|24.93|27.55|24.93|27.55|24.93|27.55|24.93|0
1654844090000|2022-06-10 06:54:50|27.51|24.89|27.51|24.89|27.51|24.89|27.51|24.89|0
1654844100000|2022-06-10 06:55:00|27.48|24.86|27.48|24.86|27.51|24.89|27.48|24.86|0
1654844110000|2022-06-10 06:55:10|27.51|24.89|27.48|24.86|27.51|24.89|27.48|24.86|0
1654844120000|2022-06-10 06:55:20|27.46|24.84|27.44|24.83|27.46|24.84|27.41|24.8|0
1654844130000|2022-06-10 06:55:30|27.41|24.8|27.3|24.7|27.41|24.8|27.3|24.7|0
1654844140000|2022-06-10 06:55:40|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1654844150000|2022-06-10 06:55:50|27.33|24.73|27.37|24.76|27.37|24.76|27.33|24.73|0
1654844160000|2022-06-10 06:56:00|27.33|24.73|27.37|24.76|27.37|24.76|27.33|24.73|0
1654844170000|2022-06-10 06:56:10|27.41|24.8|27.48|24.86|27.48|24.86|27.41|24.8|0
1654844180000|2022-06-10 06:56:20|27.5|24.88|27.48|24.86|27.5|24.88|27.48|24.86|0
1654844190000|2022-06-10 06:56:30|27.51|24.89|27.51|24.89|27.51|24.89|27.51|24.89|0
1654844200000|2022-06-10 06:56:40|27.55|24.93|27.48|24.86|27.55|24.93|27.48|24.86|0
1654844210000|2022-06-10 06:56:50|27.51|24.89|27.55|24.93|27.55|24.93|27.51|24.89|0
1654844220000|2022-06-10 06:57:00|27.51|24.89|27.44|24.83|27.51|24.89|27.44|24.83|0
1654844230000|2022-06-10 06:57:10|27.42|24.81|27.42|24.81|27.42|24.81|27.41|24.8|0
1654844240000|2022-06-10 06:57:20|27.44|24.83|27.41|24.8|27.44|24.83|27.41|24.8|0
1654844250000|2022-06-10 06:57:30|27.37|24.76|27.31|24.71|27.37|24.76|27.31|24.71|0
1654844260000|2022-06-10 06:57:40|27.3|24.7|27.3|24.7|27.3|24.7|27.28|24.68|0
1654844270000|2022-06-10 06:57:50|27.33|24.73|27.3|24.7|27.33|24.73|27.3|24.7|0
1654844280000|2022-06-10 06:58:00|27.24|24.65|27.23|24.63|27.26|24.67|27.23|24.63|0
1654844290000|2022-06-10 06:58:10|27.26|24.67|27.41|24.8|27.41|24.8|27.26|24.67|0
1654844300000|2022-06-10 06:58:20|27.42|24.81|27.37|24.76|27.42|24.81|27.37|24.76|0
1654844310000|2022-06-10 06:58:30|27.35|24.75|27.35|24.75|27.35|24.75|27.33|24.73|0
1654844320000|2022-06-10 06:58:40|27.33|24.73|27.37|24.76|27.37|24.76|27.33|24.73|0
1654844330000|2022-06-10 06:58:50|27.33|24.73|27.35|24.75|27.35|24.75|27.33|24.73|0
1654844340000|2022-06-10 06:59:00|27.37|24.76|27.37|24.76|27.41|24.8|27.37|24.76|0
1654844350000|2022-06-10 06:59:10|27.33|24.73|27.33|24.73|27.33|24.73|27.3|24.7|0
1654844360000|2022-06-10 06:59:20|27.35|24.75|27.42|24.81|27.42|24.81|27.35|24.75|0
1654844370000|2022-06-10 06:59:30|27.48|24.86|27.55|24.93|27.59|24.96|27.48|24.86|0
1654844380000|2022-06-10 06:59:40|27.59|24.96|27.66|25.02|27.69|25.06|27.59|24.96|0
1654844390000|2022-06-10 06:59:50|27.64|25.01|27.59|24.96|27.64|25.01|27.59|24.96|0
1654844400000|2022-06-10 07:00:00|27.62|24.99|27.62|24.99|27.62|24.99|27.57|24.94|0
1654844410000|2022-06-10 07:00:10|27.66|25.02|27.66|25.02|27.66|25.02|27.66|25.02|0
1654844420000|2022-06-10 07:00:20|27.69|25.06|27.66|25.02|27.69|25.06|27.66|25.02|0
1654844430000|2022-06-10 07:00:30|27.62|24.99|27.58|24.96|27.62|24.99|27.51|24.89|0
1654844440000|2022-06-10 07:00:40|27.62|24.99|27.62|24.99|27.62|24.99|27.58|24.96|0
1654844450000|2022-06-10 07:00:50|27.66|25.02|27.69|25.06|27.69|25.06|27.66|25.02|0
1654844460000|2022-06-10 07:01:00|27.73|25.09|27.88|25.22|27.88|25.22|27.69|25.06|0
1654844470000|2022-06-10 07:01:10|27.84|25.19|27.88|25.22|27.88|25.22|27.8|25.15|0
1654844480000|2022-06-10 07:01:20|27.95|25.29|27.91|25.25|27.98|25.32|27.91|25.25|0
1654844490000|2022-06-10 07:01:30|27.88|25.22|27.8|25.15|27.88|25.22|27.8|25.15|0
1654844500000|2022-06-10 07:01:40|27.77|25.12|27.88|25.22|27.88|25.22|27.77|25.12|0
1654844510000|2022-06-10 07:01:50|27.95|25.29|27.95|25.29|27.95|25.29|27.95|25.29|0
1654844520000|2022-06-10 07:02:00|27.91|25.25|27.91|25.25|27.95|25.29|27.91|25.25|0
1654844530000|2022-06-10 07:02:10|27.87|25.22|27.8|25.15|27.87|25.22|27.8|25.15|0
1654844540000|2022-06-10 07:02:20|27.77|25.12|27.48|24.86|27.77|25.12|27.48|24.86|0
1654844550000|2022-06-10 07:02:30|27.51|24.89|27.48|24.86|27.51|24.89|27.44|24.83|0
1654844560000|2022-06-10 07:02:40|27.49|24.87|27.62|24.99|27.62|24.99|27.49|24.87|0
1654844570000|2022-06-10 07:02:50|27.55|24.92|27.55|24.92|27.58|24.96|27.55|24.92|0
1654844580000|2022-06-10 07:03:00|27.51|24.89|27.4|24.79|27.51|24.89|27.4|24.79|0
1654844590000|2022-06-10 07:03:10|27.37|24.76|27.4|24.79|27.4|24.79|27.3|24.7|0
1654844600000|2022-06-10 07:03:20|27.37|24.76|27.22|24.63|27.37|24.76|27.22|24.63|0
1654844610000|2022-06-10 07:03:30|27.26|24.66|27.26|24.66|27.26|24.66|27.22|24.63|0
1654844620000|2022-06-10 07:03:40|27.3|24.7|27.37|24.76|27.37|24.76|27.3|24.7|0
1654844630000|2022-06-10 07:03:50|27.4|24.79|27.4|24.79|27.4|24.79|27.4|24.79|0
1654844640000|2022-06-10 07:04:00|27.37|24.76|27.4|24.79|27.4|24.79|27.37|24.76|0
1654844650000|2022-06-10 07:04:10|27.37|24.76|27.26|24.66|27.37|24.76|27.26|24.66|0
1654844660000|2022-06-10 07:04:20|27.22|24.63|27.15|24.57|27.22|24.63|27.15|24.57|0
1654844670000|2022-06-10 07:04:30|27.22|24.63|27.22|24.63|27.26|24.66|27.22|24.63|0
1654844680000|2022-06-10 07:04:40|27.28|24.68|27.26|24.66|27.3|24.7|27.26|24.66|0
1654844690000|2022-06-10 07:04:50|27.19|24.6|27.22|24.63|27.22|24.63|27.19|24.6|0
1654844700000|2022-06-10 07:05:00|27.09|24.69|27.06|24.66|27.09|24.69|27.06|24.66|0
1654844710000|2022-06-10 07:05:10|27.08|24.68|27.23|24.83|27.23|24.83|27.08|24.68|0
1654844720000|2022-06-10 07:05:20|27.26|24.86|27.23|24.83|27.3|24.9|27.23|24.83|0
1654844730000|2022-06-10 07:05:30|27.18|24.78|27.09|24.69|27.18|24.78|27.09|24.69|0
1654844740000|2022-06-10 07:05:40|27.06|24.66|27.09|24.69|27.09|24.69|27.06|24.66|0
1654844750000|2022-06-10 07:05:50|27.13|24.73|27.16|24.76|27.16|24.76|27.06|24.66|0
1654844760000|2022-06-10 07:06:00|27.11|24.71|27.06|24.66|27.11|24.71|27.06|24.66|0
1654844770000|2022-06-10 07:06:10|27.09|24.69|27.11|24.71|27.13|24.73|27.09|24.69|0
1654844780000|2022-06-10 07:06:20|27.13|24.73|27.16|24.76|27.2|24.8|27.13|24.73|0
1654844790000|2022-06-10 07:06:30|27.13|24.73|27.16|24.76|27.16|24.76|27.13|24.73|0
1654844800000|2022-06-10 07:06:40|27.13|24.73|27.16|24.76|27.16|24.76|27.13|24.73|0
1654844810000|2022-06-10 07:06:50|27.13|24.73|27.06|24.66|27.13|24.73|27.06|24.66|0
1654844820000|2022-06-10 07:07:00|26.99|24.59|26.89|24.49|26.99|24.59|26.89|24.49|0
1654844830000|2022-06-10 07:07:10|26.82|24.42|26.75|24.35|26.82|24.42|26.75|24.35|0
1654844840000|2022-06-10 07:07:20|26.72|24.32|26.74|24.34|26.74|24.34|26.69|24.29|0
1654844850000|2022-06-10 07:07:30|26.72|24.32|26.69|24.29|26.72|24.32|26.69|24.29|0
1654844860000|2022-06-10 07:07:40|26.72|24.32|26.72|24.32|26.75|24.35|26.72|24.32|0
1654844870000|2022-06-10 07:07:50|26.7|24.3|26.72|24.32|26.72|24.32|26.69|24.29|0
1654844880000|2022-06-10 07:08:00|26.75|24.35|26.75|24.35|26.75|24.35|26.75|24.35|0
1654844890000|2022-06-10 07:08:10|26.72|24.32|26.69|24.29|26.72|24.32|26.69|24.29|0
1654844900000|2022-06-10 07:08:20|26.65|24.25|26.65|24.25|26.65|24.25|26.65|24.25|0
1654844920000|2022-06-10 07:08:40|26.69|24.29|26.69|24.29|26.69|24.29|26.65|24.25|0
1654844930000|2022-06-10 07:08:50|26.72|24.32|26.69|24.29|26.75|24.35|26.69|24.29|0
1654844940000|2022-06-10 07:09:00|26.72|24.32|26.7|24.3|26.72|24.32|26.69|24.29|0
1654844950000|2022-06-10 07:09:10|26.67|24.27|26.65|24.25|26.69|24.29|26.65|24.25|0
1654844960000|2022-06-10 07:09:20|26.69|24.29|26.52|24.12|26.69|24.29|26.52|24.12|0
1654844970000|2022-06-10 07:09:30|26.42|24.02|26.42|24.02|26.43|24.03|26.42|24.02|0
1654844980000|2022-06-10 07:09:40|26.28|23.88|26.28|23.88|26.28|23.88|26.25|23.85|0
1654844990000|2022-06-10 07:09:50|26.25|23.85|26.22|23.82|26.25|23.85|26.22|23.82|0
1654845000000|2022-06-10 07:10:00|26.15|23.75|26.18|23.78|26.18|23.78|26.12|23.72|0
1654845010000|2022-06-10 07:10:10|26.15|23.75|26.18|23.78|26.22|23.82|26.15|23.75|0
1654845020000|2022-06-10 07:10:20|26.22|23.82|26.28|23.88|26.28|23.88|26.18|23.78|0
1654845030000|2022-06-10 07:10:30|26.27|23.87|26.22|23.82|26.27|23.87|26.22|23.82|0
1654845040000|2022-06-10 07:10:40|26.18|23.78|26.15|23.75|26.18|23.78|26.09|23.69|0
1654845050000|2022-06-10 07:10:50|26.12|23.72|26.18|23.78|26.18|23.78|26.12|23.72|0
1654845060000|2022-06-10 07:11:00|26.15|23.75|26.09|23.69|26.15|23.75|26.09|23.69|0
1654845070000|2022-06-10 07:11:10|26.05|23.65|26.04|23.64|26.05|23.65|26.02|23.62|0
1654845080000|2022-06-10 07:11:20|26.05|23.65|26.05|23.65|26.09|23.69|26.05|23.65|0
1654845090000|2022-06-10 07:11:30|26.02|23.62|25.92|23.52|26.02|23.62|25.89|23.49|0
1654845100000|2022-06-10 07:11:40|25.99|23.59|25.95|23.55|25.99|23.59|25.92|23.52|0
1654845110000|2022-06-10 07:11:50|25.99|23.59|26.05|23.65|26.05|23.65|25.99|23.59|0
1654845120000|2022-06-10 07:12:00|26.07|23.67|25.95|23.55|26.07|23.67|25.95|23.55|0
1654845130000|2022-06-10 07:12:10|25.92|23.52|25.85|23.45|25.92|23.52|25.85|23.45|0
1654845140000|2022-06-10 07:12:20|25.89|23.49|25.95|23.55|25.95|23.55|25.89|23.49|0
1654845150000|2022-06-10 07:12:30|25.92|23.52|26.05|23.65|26.05|23.65|25.92|23.52|0
1654845160000|2022-06-10 07:12:40|26.08|23.68|26.05|23.65|26.08|23.68|26.05|23.65|0
1654845170000|2022-06-10 07:12:50|26.02|23.62|26.02|23.62|26.05|23.65|26.02|23.62|0
1654845180000|2022-06-10 07:13:00|26.05|23.65|25.99|23.59|26.05|23.65|25.99|23.59|0
1654845190000|2022-06-10 07:13:10|26.02|23.62|25.99|23.59|26.02|23.62|25.99|23.59|0
1654845200000|2022-06-10 07:13:20|26.02|23.62|25.99|23.59|26.02|23.62|25.99|23.59|0
1654845210000|2022-06-10 07:13:30|25.89|23.49|25.95|23.55|25.95|23.55|25.89|23.49|0
1654845220000|2022-06-10 07:13:40|25.89|23.49|25.85|23.45|25.89|23.49|25.85|23.45|0
1654845230000|2022-06-10 07:13:50|25.89|23.49|25.89|23.49|25.92|23.52|25.89|23.49|0
1654845240000|2022-06-10 07:14:00|25.92|23.52|25.72|23.32|25.92|23.52|25.72|23.32|0
1654845250000|2022-06-10 07:14:10|25.76|23.36|25.79|23.39|25.79|23.39|25.76|23.36|0
1654845260000|2022-06-10 07:14:20|25.82|23.42|25.85|23.45|25.85|23.45|25.82|23.42|0
1654845270000|2022-06-10 07:14:30|26.02|23.62|26.03|23.63|26.03|23.63|26.02|23.62|0
1654845280000|2022-06-10 07:14:40|26.05|23.65|26.12|23.72|26.12|23.72|26.05|23.65|0
1654845290000|2022-06-10 07:14:50|26.1|23.7|26.08|23.68|26.12|23.72|26.08|23.68|0
1654845300000|2022-06-10 07:15:00|25.99|23.59|26.08|23.68|26.08|23.68|25.99|23.59|0
1654845310000|2022-06-10 07:15:10|26.05|23.65|25.99|23.59|26.05|23.65|25.99|23.59|0
1654845320000|2022-06-10 07:15:20|25.95|23.55|25.92|23.52|25.95|23.55|25.89|23.49|0
1654845330000|2022-06-10 07:15:30|25.89|23.49|25.89|23.49|25.89|23.49|25.89|23.49|0
1654845340000|2022-06-10 07:15:40|25.84|23.44|25.85|23.45|25.89|23.49|25.84|23.44|0
1654845350000|2022-06-10 07:15:50|25.92|23.52|25.89|23.49|25.92|23.52|25.89|23.49|0
1654845360000|2022-06-10 07:16:00|25.85|23.45|25.89|23.49|25.92|23.52|25.85|23.45|0
1654845370000|2022-06-10 07:16:10|25.92|23.52|25.98|23.58|25.98|23.58|25.92|23.52|0
1654845380000|2022-06-10 07:16:20|26.02|23.62|26.05|23.65|26.05|23.65|26.02|23.62|0
1654845390000|2022-06-10 07:16:30|26.18|23.78|26.32|23.92|26.32|23.92|26.18|23.78|0
1654845400000|2022-06-10 07:16:40|26.28|23.88|26.35|23.95|26.35|23.95|26.28|23.88|0
1654845410000|2022-06-10 07:16:50|26.32|23.92|26.35|23.95|26.35|23.95|26.32|23.92|0
1654845420000|2022-06-10 07:17:00|26.38|23.98|26.38|23.98|26.42|24.02|26.38|23.98|0
1654845430000|2022-06-10 07:17:10|26.42|24.02|26.38|23.98|26.42|24.02|26.38|23.98|0
1654845440000|2022-06-10 07:17:20|26.42|24.02|26.45|24.05|26.45|24.05|26.42|24.02|0
1654845450000|2022-06-10 07:17:30|26.48|24.08|26.48|24.08|26.48|24.08|26.45|24.05|0
1654845460000|2022-06-10 07:17:40|26.45|24.05|26.48|24.08|26.52|24.12|26.45|24.05|0
1654845470000|2022-06-10 07:17:50|26.42|24.02|26.28|23.88|26.42|24.02|26.28|23.88|0
1654845480000|2022-06-10 07:18:00|26.18|23.78|25.89|23.49|26.18|23.78|25.89|23.49|0
1654845490000|2022-06-10 07:18:10|25.98|23.58|25.98|23.58|25.98|23.58|25.95|23.55|0
1654845500000|2022-06-10 07:18:20|26.02|23.62|25.92|23.52|26.02|23.62|25.92|23.52|0
1654845510000|2022-06-10 07:18:30|25.89|23.49|25.89|23.49|25.92|23.52|25.89|23.49|0
1654845520000|2022-06-10 07:18:40|25.95|23.55|26.02|23.62|26.02|23.62|25.95|23.55|0
1654845530000|2022-06-10 07:18:50|25.98|23.58|26|23.6|26|23.6|25.98|23.58|0
1654845540000|2022-06-10 07:19:00|25.89|23.49|26.08|23.68|26.08|23.68|25.89|23.49|0
1654845550000|2022-06-10 07:19:10|26.15|23.75|26.12|23.72|26.15|23.75|26.12|23.72|0
1654845560000|2022-06-10 07:19:20|26.15|23.75|26.12|23.72|26.18|23.78|26.12|23.72|0
1654845570000|2022-06-10 07:19:30|26.08|23.68|26.12|23.72|26.12|23.72|26.05|23.65|0
1654845580000|2022-06-10 07:19:40|26.07|23.67|26.08|23.68|26.08|23.68|26.05|23.65|0
1654845590000|2022-06-10 07:19:50|26.07|23.67|26.08|23.68|26.08|23.68|26.05|23.65|0
1654845600000|2022-06-10 07:20:00|25.98|23.58|25.9|23.5|25.98|23.58|25.9|23.5|0
1654845610000|2022-06-10 07:20:10|25.89|23.49|25.93|23.53|25.98|23.58|25.89|23.49|0
1654845620000|2022-06-10 07:20:20|25.95|23.55|25.89|23.49|26.02|23.62|25.89|23.49|0
1654845630000|2022-06-10 07:20:30|25.92|23.52|25.85|23.45|25.92|23.52|25.85|23.45|0
1654845640000|2022-06-10 07:20:40|25.92|23.52|25.93|23.53|25.93|23.53|25.92|23.52|0
1654845650000|2022-06-10 07:20:50|25.88|23.48|25.88|23.48|25.92|23.52|25.88|23.48|0
1654845660000|2022-06-10 07:21:00|25.85|23.45|25.84|23.44|25.85|23.45|25.82|23.42|0
1654845670000|2022-06-10 07:21:10|25.82|23.42|25.72|23.32|25.85|23.45|25.72|23.32|0
1654845690000|2022-06-10 07:21:30|25.66|23.26|25.66|23.26|25.69|23.29|25.66|23.26|0
1654845700000|2022-06-10 07:21:40|25.62|23.22|25.62|23.22|25.62|23.22|25.62|23.22|0
1654845710000|2022-06-10 07:21:50|25.59|23.19|25.53|23.13|25.59|23.19|25.53|23.13|0
1654845720000|2022-06-10 07:22:00|25.4|23|25.4|23|25.43|23.03|25.4|23|0
1654845730000|2022-06-10 07:22:10|25.43|23.03|25.43|23.03|25.44|23.04|25.43|23.03|0
1654845740000|2022-06-10 07:22:20|25.41|23.01|25.46|23.06|25.46|23.06|25.41|23.01|0
1654845750000|2022-06-10 07:22:30|25.43|23.03|25.43|23.03|25.43|23.03|25.4|23|0
1654845760000|2022-06-10 07:22:40|25.41|23.01|25.43|23.03|25.43|23.03|25.41|23.01|0
1654845770000|2022-06-10 07:22:50|25.4|23|25.4|23|25.43|23.03|25.4|23|0
1654845780000|2022-06-10 07:23:00|25.43|23.03|25.46|23.06|25.46|23.06|25.43|23.03|0
1654845790000|2022-06-10 07:23:10|25.48|23.08|25.46|23.06|25.48|23.08|25.43|23.03|0
1654845800000|2022-06-10 07:23:20|25.43|23.03|25.4|23|25.43|23.03|25.4|23|0
1654845810000|2022-06-10 07:23:30|25.43|23.03|25.4|23|25.43|23.03|25.4|23|0
1654845820000|2022-06-10 07:23:40|25.43|23.03|25.4|23|25.43|23.03|25.4|23|0
1654845830000|2022-06-10 07:23:50|25.33|22.93|25.27|22.87|25.33|22.93|25.27|22.87|0
1654845840000|2022-06-10 07:24:00|25.3|22.9|25.3|22.9|25.3|22.9|25.3|22.9|0
1654845860000|2022-06-10 07:24:20|25.33|22.93|25.23|22.83|25.33|22.93|25.23|22.83|0
1654845870000|2022-06-10 07:24:30|25.2|22.8|25.27|22.87|25.27|22.87|25.2|22.8|0
1654845880000|2022-06-10 07:24:40|25.3|22.9|25.27|22.87|25.3|22.9|25.27|22.87|0
1654845890000|2022-06-10 07:24:50|25.28|22.88|25.2|22.8|25.28|22.88|25.2|22.8|0
1654845900000|2022-06-10 07:25:00|25.23|22.83|25.22|22.82|25.23|22.83|25.2|22.8|0
1654845910000|2022-06-10 07:25:10|25.2|22.8|25.2|22.8|25.3|22.9|25.2|22.8|0
1654845920000|2022-06-10 07:25:20|25.17|22.77|25.23|22.83|25.23|22.83|25.13|22.74|0
1654845930000|2022-06-10 07:25:30|25.2|22.8|25.23|22.83|25.23|22.83|25.17|22.77|0
1654845940000|2022-06-10 07:25:40|25.27|22.87|25.3|22.9|25.33|22.93|25.27|22.87|0
1654845950000|2022-06-10 07:25:50|25.33|22.93|25.35|22.95|25.35|22.95|25.33|22.93|0
1654845960000|2022-06-10 07:26:00|25.33|22.93|25.33|22.93|25.36|22.96|25.3|22.9|0
1654845970000|2022-06-10 07:26:10|25.3|22.9|25.27|22.87|25.3|22.9|25.27|22.87|0
1654845980000|2022-06-10 07:26:20|25.25|22.85|25.2|22.8|25.25|22.85|25.2|22.8|0
1654845990000|2022-06-10 07:26:30|25.27|22.87|25.27|22.87|25.27|22.87|25.23|22.83|0
1654846000000|2022-06-10 07:26:40|25.23|22.83|25.2|22.8|25.23|22.83|25.2|22.8|0
1654846010000|2022-06-10 07:26:50|25.22|22.82|25.92|23.52|25.92|23.52|24.58|22.24|0
1654846020000|2022-06-10 07:27:00|25.89|23.49|25.89|23.49|25.89|23.49|25.86|23.46|0
1654846030000|2022-06-10 07:27:10|25.92|23.52|25.92|23.52|25.94|23.54|25.92|23.52|0
1654846040000|2022-06-10 07:27:20|25.89|23.49|25.15|22.76|25.89|23.49|25.15|22.76|0
1654846050000|2022-06-10 07:27:30|25.22|22.82|25.23|22.83|25.25|22.85|25.22|22.82|0
1654846060000|2022-06-10 07:27:40|25.22|22.82|25.19|22.79|25.22|22.82|25.19|22.79|0
1654846070000|2022-06-10 07:27:50|25.22|22.82|25.12|22.73|25.22|22.82|25.12|22.73|0
1654846080000|2022-06-10 07:28:00|25.15|22.76|25.12|22.73|25.15|22.76|25.12|22.73|0
1654846090000|2022-06-10 07:28:10|25.13|22.74|25.12|22.73|25.15|22.76|25.12|22.73|0
1654846100000|2022-06-10 07:28:20|25.15|22.76|25.25|22.85|25.25|22.85|25.15|22.76|0
1654846110000|2022-06-10 07:28:30|25.28|22.88|25.19|22.79|25.28|22.88|25.19|22.79|0
1654846120000|2022-06-10 07:28:40|25.22|22.82|25.19|22.79|25.22|22.82|25.19|22.79|0
1654846130000|2022-06-10 07:28:50|25.2|22.8|25.19|22.79|25.22|22.82|25.19|22.79|0
1654846140000|2022-06-10 07:29:00|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1654846150000|2022-06-10 07:29:10|25.12|22.73|25.15|22.76|25.15|22.76|25.12|22.73|0
1654846160000|2022-06-10 07:29:20|25.12|22.73|25.12|22.73|25.12|22.73|25.08|22.7|0
1654846170000|2022-06-10 07:29:30|25.08|22.7|25.15|22.76|25.15|22.76|25.08|22.7|0
1654846180000|2022-06-10 07:29:40|25.13|22.74|25.12|22.73|25.13|22.74|25.12|22.73|0
1654846190000|2022-06-10 07:29:50|25.15|22.76|25.12|22.73|25.19|22.79|25.12|22.73|0
1654846200000|2022-06-10 07:30:00|25.15|22.76|25.12|22.73|25.15|22.76|25.08|22.7|0
1654846210000|2022-06-10 07:30:10|25.15|22.76|25.15|22.76|25.15|22.76|25.12|22.73|0
1654846220000|2022-06-10 07:30:20|25.19|22.79|25.25|22.85|25.25|22.85|25.19|22.79|0
1654846230000|2022-06-10 07:30:30|25.22|22.82|25.25|22.85|25.25|22.85|25.22|22.82|0
1654846240000|2022-06-10 07:30:40|25.28|22.88|25.38|22.98|25.38|22.98|25.28|22.88|0
1654846250000|2022-06-10 07:30:50|25.35|22.95|25.38|22.98|25.38|22.98|25.35|22.95|0
1654846260000|2022-06-10 07:31:00|25.35|22.95|25.35|22.95|25.38|22.98|25.31|22.91|0
1654846270000|2022-06-10 07:31:10|25.28|22.88|25.22|22.82|25.28|22.88|25.22|22.82|0
1654846280000|2022-06-10 07:31:20|25.25|22.85|25.22|22.82|25.25|22.85|25.22|22.82|0
1654846290000|2022-06-10 07:31:30|25.15|22.76|25.25|22.85|25.27|22.87|25.15|22.76|0
1654846300000|2022-06-10 07:31:40|25.18|22.79|25.18|22.79|25.18|22.79|25.18|22.79|0
1654846310000|2022-06-10 07:31:50|25.15|22.76|25.15|22.76|25.18|22.79|25.15|22.76|0
1654846320000|2022-06-10 07:32:00|25.12|22.73|25.18|22.79|25.18|22.79|25.12|22.73|0
1654846330000|2022-06-10 07:32:10|25.22|22.82|25.22|22.82|25.25|22.85|25.22|22.82|0
1654846340000|2022-06-10 07:32:20|25.18|22.79|25.13|22.74|25.18|22.79|25.12|22.73|0
1654846350000|2022-06-10 07:32:30|25.15|22.76|25.12|22.73|25.15|22.76|25.12|22.73|0
1654846360000|2022-06-10 07:32:40|25.13|22.74|25.12|22.73|25.13|22.74|25.12|22.73|0
1654846370000|2022-06-10 07:32:50|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1654846380000|2022-06-10 07:33:00|25.1|22.71|25.15|22.76|25.15|22.76|25.08|22.69|0
1654846390000|2022-06-10 07:33:10|25.18|22.79|25.31|22.91|25.31|22.91|25.18|22.79|0
1654846400000|2022-06-10 07:33:20|25.35|22.95|25.36|22.96|25.38|22.98|25.35|22.95|0
1654846410000|2022-06-10 07:33:30|25.38|22.98|25.39|22.99|25.39|22.99|25.38|22.98|0
1654846420000|2022-06-10 07:33:40|25.44|23.04|25.57|23.17|25.57|23.17|25.44|23.04|0
1654846430000|2022-06-10 07:33:50|25.56|23.16|25.54|23.14|25.56|23.16|25.54|23.14|0
1654846440000|2022-06-10 07:34:00|25.57|23.17|25.77|23.37|25.77|23.37|25.57|23.17|0
1654846450000|2022-06-10 07:34:10|25.74|23.34|25.67|23.27|25.74|23.34|25.67|23.27|0
1654846460000|2022-06-10 07:34:20|25.64|23.24|25.67|23.27|25.67|23.27|25.64|23.24|0
1654846470000|2022-06-10 07:34:30|25.64|23.24|25.64|23.24|25.64|23.24|25.6|23.2|0
1654846480000|2022-06-10 07:34:40|25.6|23.2|25.38|22.98|25.6|23.2|25.38|22.98|0
1654846490000|2022-06-10 07:34:50|25.35|22.95|25.47|23.07|25.47|23.07|25.35|22.95|0
1654846500000|2022-06-10 07:35:00|25.57|23.17|25.73|23.33|25.73|23.33|25.57|23.17|0
1654846510000|2022-06-10 07:35:10|25.67|23.27|25.7|23.3|25.7|23.3|25.67|23.27|0
1654846520000|2022-06-10 07:35:20|25.67|23.27|25.7|23.3|25.7|23.3|25.67|23.27|0
1654846530000|2022-06-10 07:35:30|25.67|23.27|25.7|23.3|25.7|23.3|25.67|23.27|0
1654846540000|2022-06-10 07:35:40|25.64|23.24|25.67|23.27|25.67|23.27|25.64|23.24|0
1654846550000|2022-06-10 07:35:50|25.7|23.3|25.64|23.24|25.7|23.3|25.64|23.24|0
1654846560000|2022-06-10 07:36:00|25.67|23.27|25.65|23.25|25.67|23.27|25.64|23.24|0
1654846570000|2022-06-10 07:36:10|25.7|23.3|25.77|23.37|25.77|23.37|25.7|23.3|0
1654846580000|2022-06-10 07:36:20|25.8|23.4|25.87|23.47|25.87|23.47|25.8|23.4|0
1654846590000|2022-06-10 07:36:30|25.85|23.45|25.93|23.53|25.93|23.53|25.83|23.43|0
1654846600000|2022-06-10 07:36:40|25.96|23.56|26.03|23.63|26.03|23.63|25.96|23.56|0
1654846610000|2022-06-10 07:36:50|26|23.6|25.96|23.56|26|23.6|25.93|23.53|0
1654846620000|2022-06-10 07:37:00|25.93|23.53|25.93|23.53|25.93|23.53|25.93|23.53|0
1654846630000|2022-06-10 07:37:10|25.9|23.5|25.9|23.5|25.93|23.53|25.9|23.5|0
1654846640000|2022-06-10 07:37:20|25.93|23.53|25.86|23.46|25.93|23.53|25.86|23.46|0
1654846650000|2022-06-10 07:37:30|25.88|23.48|25.9|23.5|25.9|23.5|25.88|23.48|0
1654846660000|2022-06-10 07:37:40|25.86|23.46|25.86|23.46|25.86|23.46|25.86|23.46|0
1654846670000|2022-06-10 07:37:50|25.9|23.5|26.03|23.63|26.03|23.63|25.9|23.5|0
1654846680000|2022-06-10 07:38:00|26.1|23.7|26.19|23.79|26.26|23.86|26.1|23.7|0
1654846690000|2022-06-10 07:38:10|26.23|23.83|26.19|23.79|26.23|23.83|26.19|23.79|0
1654846700000|2022-06-10 07:38:20|26.23|23.83|26.26|23.86|26.28|23.88|26.19|23.79|0
1654846710000|2022-06-10 07:38:30|26.29|23.89|26.23|23.83|26.29|23.89|26.19|23.79|0
1654846720000|2022-06-10 07:38:40|26.21|23.81|26.19|23.79|26.21|23.81|26.19|23.79|0
1654846730000|2022-06-10 07:38:50|26.16|23.76|26.14|23.74|26.19|23.79|26.14|23.74|0
1654846740000|2022-06-10 07:39:00|26.19|23.79|26.29|23.89|26.29|23.89|26.19|23.79|0
1654846760000|2022-06-10 07:39:20|26.33|23.93|26.29|23.89|26.33|23.93|26.29|23.89|0
1654846770000|2022-06-10 07:39:30|26.26|23.86|26.29|23.89|26.29|23.89|26.26|23.86|0
1654846780000|2022-06-10 07:39:40|26.33|23.93|26.33|23.93|26.33|23.93|26.33|23.93|0
1654846790000|2022-06-10 07:39:50|26.29|23.89|26.33|23.93|26.33|23.93|26.29|23.89|0
1654846800000|2022-06-10 07:40:00|26.29|23.89|26.33|23.93|26.33|23.93|26.29|23.89|0
1654846810000|2022-06-10 07:40:10|26.29|23.89|26.29|23.89|26.29|23.89|26.28|23.88|0
1654846820000|2022-06-10 07:40:20|26.26|23.86|26.29|23.89|26.29|23.89|26.26|23.86|0
1654846830000|2022-06-10 07:40:30|26.33|23.93|26.31|23.91|26.33|23.93|26.29|23.89|0
1654846840000|2022-06-10 07:40:40|26.33|23.93|26.26|23.86|26.33|23.93|26.26|23.86|0
1654846850000|2022-06-10 07:40:50|26.23|23.83|26.23|23.83|26.26|23.86|26.23|23.83|0
1654846860000|2022-06-10 07:41:00|26.24|23.84|26.23|23.83|26.24|23.84|26.23|23.83|0
1654846870000|2022-06-10 07:41:10|26.19|23.79|26.16|23.76|26.23|23.83|26.16|23.76|0
1654846880000|2022-06-10 07:41:20|26.23|23.83|26.23|23.83|26.23|23.83|26.23|23.83|0
1654846890000|2022-06-10 07:41:30|26.19|23.79|26.23|23.83|26.23|23.83|26.19|23.79|0
1654846900000|2022-06-10 07:41:40|26.26|23.86|26.24|23.84|26.26|23.86|26.24|23.84|0
1654846910000|2022-06-10 07:41:50|26.23|23.83|26.26|23.86|26.26|23.86|26.19|23.79|0
1654846920000|2022-06-10 07:42:00|26.23|23.83|26.19|23.79|26.23|23.83|26.19|23.79|0
1654846930000|2022-06-10 07:42:10|26.23|23.83|26.19|23.79|26.23|23.83|26.19|23.79|0
1654846940000|2022-06-10 07:42:20|26.23|23.83|26.28|23.88|26.28|23.88|26.23|23.83|0
1654846950000|2022-06-10 07:42:30|26.29|23.89|26.23|23.83|26.29|23.89|26.23|23.83|0
1654846960000|2022-06-10 07:42:40|26.26|23.86|26.26|23.86|26.26|23.86|26.23|23.83|0
1654846970000|2022-06-10 07:42:50|26.19|23.79|26.19|23.79|26.19|23.79|26.19|23.79|0
1654846980000|2022-06-10 07:43:00|26.26|23.86|26.19|23.79|26.26|23.86|26.19|23.79|0
1654846990000|2022-06-10 07:43:10|26.16|23.76|26.19|23.79|26.19|23.79|26.16|23.76|0
1654847000000|2022-06-10 07:43:20|26.16|23.76|26.16|23.76|26.16|23.76|26.13|23.73|0
1654847010000|2022-06-10 07:43:30|26.03|23.63|26.03|23.63|26.08|23.68|26.03|23.63|0
1654847020000|2022-06-10 07:43:40|25.93|23.53|25.9|23.5|25.93|23.53|25.88|23.48|0
1654847030000|2022-06-10 07:43:50|25.91|23.51|25.93|23.53|25.96|23.56|25.91|23.51|0
1654847040000|2022-06-10 07:44:00|25.96|23.56|25.96|23.56|25.96|23.56|25.96|23.56|0
1654847050000|2022-06-10 07:44:10|25.99|23.59|25.96|23.56|26.03|23.63|25.96|23.56|0
1654847060000|2022-06-10 07:44:20|25.93|23.53|25.91|23.51|25.93|23.53|25.9|23.5|0
1654847070000|2022-06-10 07:44:30|25.9|23.5|25.9|23.5|25.9|23.5|25.9|23.5|0
1654847080000|2022-06-10 07:44:40|25.93|23.53|25.93|23.53|25.96|23.56|25.93|23.53|0
1654847090000|2022-06-10 07:44:50|25.96|23.56|25.96|23.56|25.96|23.56|25.96|23.56|0
1654847100000|2022-06-10 07:45:00|25.83|23.43|25.81|23.41|25.86|23.46|25.81|23.41|0
1654847110000|2022-06-10 07:45:10|25.8|23.4|25.83|23.43|25.83|23.43|25.8|23.4|0
1654847120000|2022-06-10 07:45:20|25.86|23.46|25.83|23.43|25.86|23.46|25.83|23.43|0
1654847130000|2022-06-10 07:45:30|25.8|23.4|25.81|23.41|25.81|23.41|25.78|23.38|0
1654847140000|2022-06-10 07:45:40|25.83|23.43|25.8|23.4|25.83|23.43|25.8|23.4|0
1654847150000|2022-06-10 07:45:50|25.76|23.36|25.9|23.5|25.9|23.5|25.76|23.36|0
1654847160000|2022-06-10 07:46:00|25.93|23.53|25.96|23.56|25.96|23.56|25.93|23.53|0
1654847170000|2022-06-10 07:46:10|25.99|23.59|26.06|23.66|26.08|23.68|25.99|23.59|0
1654847180000|2022-06-10 07:46:20|26.09|23.69|26.19|23.79|26.19|23.79|26.09|23.69|0
1654847190000|2022-06-10 07:46:30|26.23|23.83|26.29|23.89|26.29|23.89|26.23|23.83|0
1654847200000|2022-06-10 07:46:40|26.26|23.86|26.36|23.96|26.36|23.96|26.26|23.86|0
1654847210000|2022-06-10 07:46:50|26.42|24.02|26.59|24.19|26.59|24.19|26.42|24.02|0
1654847220000|2022-06-10 07:47:00|26.56|24.16|26.56|24.16|26.56|24.16|26.56|24.16|0
1654847230000|2022-06-10 07:47:10|26.49|24.09|26.42|24.02|26.49|24.09|26.36|23.96|0
1654847240000|2022-06-10 07:47:20|26.49|24.09|26.49|24.09|26.49|24.09|26.49|24.09|0
1654847250000|2022-06-10 07:47:30|26.46|24.06|26.41|24.01|26.46|24.06|26.41|24.01|0
1654847260000|2022-06-10 07:47:40|26.42|24.02|26.26|23.86|26.42|24.02|26.24|23.84|0
1654847270000|2022-06-10 07:47:50|26.22|23.82|26.19|23.79|26.22|23.82|26.19|23.79|0
1654847280000|2022-06-10 07:48:00|25.96|23.56|25.83|23.43|25.96|23.56|25.83|23.43|0
1654847290000|2022-06-10 07:48:10|25.94|23.54|25.89|23.49|25.94|23.54|25.86|23.46|0
1654847300000|2022-06-10 07:48:20|25.86|23.46|25.78|23.38|25.86|23.46|25.78|23.38|0
1654847310000|2022-06-10 07:48:30|25.7|23.3|25.7|23.3|25.7|23.3|25.67|23.27|0
1654847320000|2022-06-10 07:48:40|25.73|23.33|25.7|23.3|25.73|23.33|25.68|23.28|0
1654847330000|2022-06-10 07:48:50|25.68|23.28|25.65|23.25|25.68|23.28|25.63|23.23|0
1654847340000|2022-06-10 07:49:00|25.67|23.27|25.54|23.14|25.67|23.27|25.54|23.14|0
1654847350000|2022-06-10 07:49:10|25.57|23.17|25.39|22.99|25.57|23.17|25.39|22.99|0
1654847360000|2022-06-10 07:49:20|25.41|23.01|25.41|23.01|25.44|23.04|25.41|23.01|0
1654847370000|2022-06-10 07:49:30|25.44|23.04|25.49|23.09|25.5|23.1|25.44|23.04|0
1654847380000|2022-06-10 07:49:40|25.5|23.1|25.44|23.04|25.5|23.1|25.44|23.04|0
1654847390000|2022-06-10 07:49:50|25.47|23.07|25.41|23.01|25.47|23.07|25.41|23.01|0
1654847400000|2022-06-10 07:50:00|25.45|23.05|25.37|22.97|25.45|23.05|25.37|22.97|0
1654847410000|2022-06-10 07:50:10|25.34|22.94|25.47|23.07|25.47|23.07|25.34|22.94|0
1654847420000|2022-06-10 07:50:20|25.5|23.1|25.6|23.2|25.6|23.2|25.5|23.1|0
1654847430000|2022-06-10 07:50:30|25.49|23.09|25.53|23.13|25.53|23.13|25.47|23.07|0
1654847440000|2022-06-10 07:50:40|25.47|23.07|25.5|23.1|25.5|23.1|25.47|23.07|0
1654847450000|2022-06-10 07:50:50|25.41|23.01|25.42|23.02|25.42|23.02|25.41|23.01|0
1654847460000|2022-06-10 07:51:00|25.41|23.01|25.47|23.07|25.47|23.07|25.37|22.97|0
1654847470000|2022-06-10 07:51:10|25.49|23.09|25.66|23.26|25.66|23.26|25.49|23.09|0
1654847480000|2022-06-10 07:51:20|25.83|23.43|25.8|23.4|25.83|23.43|25.8|23.4|0
1654847490000|2022-06-10 07:51:30|25.78|23.38|25.78|23.38|25.78|23.38|25.78|23.38|0
1654847500000|2022-06-10 07:51:40|25.83|23.43|25.83|23.43|25.93|23.53|25.83|23.43|0
1654847510000|2022-06-10 07:51:50|25.73|23.33|25.73|23.33|25.76|23.36|25.73|23.33|0
1654847520000|2022-06-10 07:52:00|25.7|23.3|25.55|23.15|25.7|23.3|25.55|23.15|0
1654847530000|2022-06-10 07:52:10|25.57|23.17|25.49|23.09|25.57|23.17|25.49|23.09|0
1654847540000|2022-06-10 07:52:20|25.52|23.12|25.44|23.04|25.52|23.12|25.44|23.04|0
1654847550000|2022-06-10 07:52:30|25.47|23.07|25.4|23|25.47|23.07|25.4|23|0
1654847560000|2022-06-10 07:52:40|25.44|23.04|25.44|23.04|25.44|23.04|25.4|23|0
1654847570000|2022-06-10 07:52:50|25.47|23.07|25.47|23.07|25.47|23.07|25.47|23.07|0
1654847580000|2022-06-10 07:53:00|25.5|23.1|25.47|23.07|25.5|23.1|25.47|23.07|0
1654847590000|2022-06-10 07:53:10|25.5|23.1|25.5|23.1|25.5|23.1|25.47|23.07|0
1654847600000|2022-06-10 07:53:20|25.53|23.13|25.4|23|25.53|23.13|25.4|23|0
1654847610000|2022-06-10 07:53:30|25.37|22.97|25.39|22.99|25.4|23|25.37|22.97|0
1654847620000|2022-06-10 07:53:40|25.4|23|25.4|23|25.4|23|25.37|22.97|0
1654847630000|2022-06-10 07:53:50|25.44|23.04|25.39|22.99|25.44|23.04|25.37|22.97|0
1654847640000|2022-06-10 07:54:00|25.4|23|25.47|23.07|25.47|23.07|25.4|23|0
1654847650000|2022-06-10 07:54:10|25.45|23.05|25.47|23.07|25.47|23.07|25.45|23.05|0
1654847660000|2022-06-10 07:54:20|25.44|23.04|25.44|23.04|25.44|23.04|25.44|23.04|0
1654847670000|2022-06-10 07:54:30|25.47|23.07|25.37|22.97|25.47|23.07|25.37|22.97|0
1654847680000|2022-06-10 07:54:40|25.4|23|25.37|22.97|25.4|23|25.37|22.97|0
1654847690000|2022-06-10 07:54:50|25.39|22.99|25.37|22.97|25.4|23|25.37|22.97|0
1654847700000|2022-06-10 07:55:00|25.42|23.02|25.4|23|25.42|23.02|25.4|23|0
1654847710000|2022-06-10 07:55:10|25.31|22.91|25.31|22.91|25.34|22.94|25.31|22.91|0
1654847720000|2022-06-10 07:55:20|25.28|22.88|25.34|22.94|25.34|22.94|25.28|22.88|0
1654847730000|2022-06-10 07:55:30|25.31|22.91|25.47|23.07|25.47|23.07|25.31|22.91|0
1654847740000|2022-06-10 07:55:40|25.4|23|25.66|23.26|25.66|23.26|25.4|23|0
1654847750000|2022-06-10 07:55:50|25.76|23.36|25.83|23.43|25.86|23.46|25.73|23.33|0
1654847760000|2022-06-10 07:56:00|25.86|23.46|25.93|23.53|25.93|23.53|25.74|23.34|0
1654847770000|2022-06-10 07:56:10|25.83|23.43|25.74|23.34|25.83|23.43|25.7|23.3|0
1654847780000|2022-06-10 07:56:20|25.73|23.33|25.88|23.48|25.89|23.49|25.73|23.33|0
1654847790000|2022-06-10 07:56:30|25.93|23.53|26.13|23.73|26.13|23.73|25.93|23.53|0
1654847800000|2022-06-10 07:56:40|26.09|23.69|26.14|23.74|26.14|23.74|26.09|23.69|0
1654847810000|2022-06-10 07:56:50|26.16|23.76|25.7|23.3|26.16|23.76|25.7|23.3|0
1654847820000|2022-06-10 07:57:00|25.83|23.43|25.73|23.33|25.86|23.46|25.73|23.33|0
1654847830000|2022-06-10 07:57:10|25.76|23.36|25.76|23.36|25.78|23.38|25.76|23.36|0
1654847840000|2022-06-10 07:57:20|25.8|23.4|25.73|23.33|25.8|23.4|25.73|23.33|0
1654847850000|2022-06-10 07:57:30|25.53|23.13|25.37|22.97|25.53|23.13|25.34|22.94|0
1654847860000|2022-06-10 07:57:40|25.34|22.94|25.21|22.81|25.34|22.94|25.21|22.81|0
1654847870000|2022-06-10 07:57:50|25.24|22.84|25.29|22.89|25.31|22.91|25.24|22.84|0
1654847880000|2022-06-10 07:58:00|25.32|22.92|25.44|23.04|25.44|23.04|25.32|22.92|0
1654847890000|2022-06-10 07:58:10|25.47|23.07|25.55|23.15|25.55|23.15|25.47|23.07|0
1654847900000|2022-06-10 07:58:20|25.52|23.12|25.47|23.07|25.52|23.12|25.47|23.07|0
1654847910000|2022-06-10 07:58:30|25.5|23.1|25.39|22.99|25.5|23.1|25.39|22.99|0
1654847920000|2022-06-10 07:58:40|25.34|22.94|25.21|22.81|25.34|22.94|25.21|22.81|0
1654847930000|2022-06-10 07:58:50|25.14|22.75|25.13|22.73|25.18|22.78|25.13|22.73|0
1654847940000|2022-06-10 07:59:00|25.16|22.76|25.36|22.96|25.36|22.96|25.16|22.76|0
1654847950000|2022-06-10 07:59:10|25.31|22.91|25.23|22.83|25.37|22.97|25.23|22.83|0
1654847960000|2022-06-10 07:59:20|25.24|22.84|25.24|22.84|25.24|22.84|25.19|22.79|0
1654847970000|2022-06-10 07:59:30|25.23|22.83|25.18|22.78|25.23|22.83|25.18|22.78|0
1654847980000|2022-06-10 07:59:40|25.14|22.75|25.18|22.78|25.18|22.78|25.11|22.72|0
1654847990000|2022-06-10 07:59:50|25.11|22.72|25.04|22.66|25.13|22.73|25.04|22.66|0
1654848000000|2022-06-10 08:00:00|24.98|22.6|24.99|22.61|25.06|22.67|24.98|22.6|0
1654848010000|2022-06-10 08:00:10|25.04|22.66|25.08|22.69|25.08|22.69|25.04|22.66|0
1654848020000|2022-06-10 08:00:20|25.04|22.66|24.98|22.6|25.04|22.66|24.98|22.6|0
1654848030000|2022-06-10 08:00:30|24.91|22.54|24.94|22.57|24.94|22.57|24.91|22.54|0
1654848040000|2022-06-10 08:00:40|24.91|22.54|24.87|22.51|24.91|22.54|24.84|22.48|0
1654848050000|2022-06-10 08:00:50|24.84|22.48|24.94|22.57|24.94|22.57|24.84|22.48|0
1654848060000|2022-06-10 08:01:00|24.97|22.6|25.63|23.23|25.63|23.23|24.97|22.6|0
1654848070000|2022-06-10 08:01:10|25.96|23.56|25.68|23.28|25.96|23.56|25.68|23.28|0
1654848080000|2022-06-10 08:01:20|25.81|23.41|25.7|23.3|25.81|23.41|25.7|23.3|0
1654848090000|2022-06-10 08:01:30|25.66|23.26|25.53|23.13|25.66|23.26|25.53|23.13|0
1654848100000|2022-06-10 08:01:40|25.6|23.2|25.78|23.38|25.78|23.38|25.6|23.2|0
1654848110000|2022-06-10 08:01:50|25.74|23.34|25.79|23.39|25.79|23.39|25.73|23.33|0
1654848120000|2022-06-10 08:02:00|25.76|23.36|25.78|23.38|25.78|23.38|25.73|23.33|0
1654848130000|2022-06-10 08:02:10|25.66|23.26|25.47|23.07|25.66|23.26|25.47|23.07|0
1654848140000|2022-06-10 08:02:20|25.55|23.15|25.63|23.23|25.66|23.26|25.55|23.15|0
1654848150000|2022-06-10 08:02:30|25.6|23.2|25.5|23.1|25.6|23.2|25.5|23.1|0
1654848160000|2022-06-10 08:02:40|25.6|23.2|25.65|23.25|25.65|23.25|25.6|23.2|0
1654848170000|2022-06-10 08:02:50|25.6|23.2|25.6|23.2|25.6|23.2|25.58|23.18|0
1654848180000|2022-06-10 08:03:00|25.57|23.17|25.6|23.2|25.66|23.26|25.57|23.17|0
1654848190000|2022-06-10 08:03:10|25.61|23.21|25.58|23.18|25.61|23.21|25.57|23.17|0
1654848200000|2022-06-10 08:03:20|25.66|23.26|25.76|23.36|25.78|23.38|25.66|23.26|0
1654848210000|2022-06-10 08:03:30|25.79|23.39|25.76|23.36|25.84|23.44|25.76|23.36|0
1654848220000|2022-06-10 08:03:40|25.79|23.39|25.89|23.49|25.89|23.49|25.76|23.36|0
1654848230000|2022-06-10 08:03:50|25.93|23.53|25.86|23.46|25.93|23.53|25.86|23.46|0
1654848240000|2022-06-10 08:04:00|25.91|23.51|25.97|23.57|25.97|23.57|25.91|23.51|0
1654848250000|2022-06-10 08:04:10|26.06|23.66|26.09|23.69|26.09|23.69|26.06|23.66|0
1654848260000|2022-06-10 08:04:20|26.04|23.64|26.06|23.66|26.06|23.66|26.04|23.64|0
1654848270000|2022-06-10 08:04:30|26.02|23.62|26.06|23.66|26.09|23.69|26.02|23.62|0
1654848280000|2022-06-10 08:04:40|25.99|23.59|25.96|23.56|25.99|23.59|25.96|23.56|0
1654848290000|2022-06-10 08:04:50|25.99|23.59|25.96|23.56|25.99|23.59|25.94|23.54|0
1654848300000|2022-06-10 08:05:00|25.99|23.59|25.99|23.59|26.02|23.62|25.99|23.59|0
1654848310000|2022-06-10 08:05:10|25.97|23.57|25.86|23.46|25.97|23.57|25.86|23.46|0
1654848320000|2022-06-10 08:05:20|25.79|23.39|25.73|23.33|25.79|23.39|25.73|23.33|0
1654848330000|2022-06-10 08:05:30|25.76|23.36|25.76|23.36|25.76|23.36|25.73|23.33|0
1654848340000|2022-06-10 08:05:40|25.83|23.43|25.89|23.49|25.89|23.49|25.83|23.43|0
1654848350000|2022-06-10 08:05:50|25.87|23.47|25.86|23.46|25.87|23.47|25.83|23.43|0
1654848360000|2022-06-10 08:06:00|25.89|23.49|25.89|23.49|25.92|23.52|25.89|23.49|0
1654848370000|2022-06-10 08:06:10|25.86|23.46|25.89|23.49|25.89|23.49|25.86|23.46|0
1654848380000|2022-06-10 08:06:20|25.91|23.51|25.91|23.51|25.91|23.51|25.91|23.51|0
1654848390000|2022-06-10 08:06:30|25.99|23.59|26.09|23.69|26.09|23.69|25.99|23.59|0
1654848400000|2022-06-10 08:06:40|26.06|23.66|26.06|23.66|26.09|23.69|26.06|23.66|0
1654848410000|2022-06-10 08:06:50|26.02|23.62|26.06|23.66|26.07|23.67|26.02|23.62|0
1654848420000|2022-06-10 08:07:00|26.17|23.77|26.12|23.72|26.17|23.77|26.12|23.72|0
1654848430000|2022-06-10 08:07:10|26.16|23.76|26.19|23.79|26.26|23.86|26.16|23.76|0
1654848440000|2022-06-10 08:07:20|26.22|23.82|26.26|23.86|26.26|23.86|26.19|23.79|0
1654848450000|2022-06-10 08:07:30|26.24|23.84|26.19|23.79|26.26|23.86|26.19|23.79|0
1654848460000|2022-06-10 08:07:40|26.16|23.76|26.16|23.76|26.16|23.76|26.14|23.74|0
1654848470000|2022-06-10 08:07:50|26.12|23.72|26.26|23.86|26.26|23.86|26.12|23.72|0
1654848480000|2022-06-10 08:08:00|26.24|23.84|26.22|23.82|26.24|23.84|26.22|23.82|0
1654848490000|2022-06-10 08:08:10|26.32|23.92|26.46|24.06|26.49|24.09|26.32|23.92|0
1654848500000|2022-06-10 08:08:20|26.49|24.09|26.46|24.06|26.52|24.12|26.46|24.06|0
1654848510000|2022-06-10 08:08:30|26.42|24.02|26.29|23.89|26.42|24.02|26.26|23.86|0
1654848520000|2022-06-10 08:08:40|26.26|23.86|26.29|23.89|26.29|23.89|26.26|23.86|0
1654848530000|2022-06-10 08:08:50|26.3|23.9|26.37|23.97|26.37|23.97|26.29|23.89|0
1654848540000|2022-06-10 08:09:00|26.42|24.02|26.42|24.02|26.46|24.06|26.42|24.02|0
1654848550000|2022-06-10 08:09:10|26.39|23.99|26.35|23.95|26.39|23.99|26.35|23.95|0
1654848560000|2022-06-10 08:09:20|26.32|23.92|26.22|23.82|26.32|23.92|26.22|23.82|0
1654848570000|2022-06-10 08:09:30|26.19|23.79|26.19|23.79|26.22|23.82|26.19|23.79|0
1654848580000|2022-06-10 08:09:40|26.27|23.87|26.3|23.9|26.3|23.9|26.25|23.85|0
1654848590000|2022-06-10 08:09:50|26.35|23.95|26.39|23.99|26.39|23.99|26.32|23.92|0
1654848600000|2022-06-10 08:10:00|26.32|23.92|26.25|23.85|26.32|23.92|26.25|23.85|0
1654848610000|2022-06-10 08:10:10|26.32|23.92|26.39|23.99|26.39|23.99|26.32|23.92|0
1654848620000|2022-06-10 08:10:20|26.35|23.95|26.32|23.92|26.35|23.95|26.29|23.89|0
1654848630000|2022-06-10 08:10:30|26.45|24.05|26.52|24.12|26.52|24.12|26.45|24.05|0
1654848640000|2022-06-10 08:10:40|26.56|24.16|26.49|24.09|26.56|24.16|26.49|24.09|0
1654848650000|2022-06-10 08:10:50|26.54|24.14|26.62|24.22|26.62|24.22|26.54|24.14|0
1654848660000|2022-06-10 08:11:00|26.59|24.19|26.64|24.24|26.66|24.26|26.59|24.19|0
1654848670000|2022-06-10 08:11:10|26.71|24.31|26.69|24.29|26.71|24.31|26.69|24.29|0
1654848680000|2022-06-10 08:11:20|26.72|24.32|27.03|24.63|27.03|24.63|26.69|24.29|0
1654848690000|2022-06-10 08:11:30|27|24.6|27.1|24.7|27.1|24.7|27|24.6|0
1654848700000|2022-06-10 08:11:40|27.15|24.75|27.07|24.67|27.15|24.75|27.07|24.67|0
1654848710000|2022-06-10 08:11:50|27.13|24.73|26.89|24.49|27.13|24.73|26.89|24.49|0
1654848720000|2022-06-10 08:12:00|26.87|24.47|26.91|24.51|26.91|24.51|26.87|24.47|0
1654848730000|2022-06-10 08:12:10|26.94|24.54|26.94|24.54|26.94|24.54|26.94|24.54|0
1654848740000|2022-06-10 08:12:20|26.96|24.56|27.01|24.61|27.01|24.61|26.94|24.54|0
1654848750000|2022-06-10 08:12:30|26.97|24.57|26.94|24.54|26.97|24.57|26.91|24.51|0
1654848760000|2022-06-10 08:12:40|26.91|24.51|26.89|24.49|26.91|24.51|26.87|24.47|0
1654848770000|2022-06-10 08:12:50|26.87|24.47|26.91|24.51|26.92|24.52|26.87|24.47|0
1654848780000|2022-06-10 08:13:00|26.87|24.47|26.87|24.47|26.87|24.47|26.87|24.47|0
1654848790000|2022-06-10 08:13:10|26.84|24.44|26.74|24.34|26.84|24.44|26.74|24.34|0
1654848800000|2022-06-10 08:13:20|26.75|24.35|26.64|24.24|26.75|24.35|26.64|24.24|0
1654848810000|2022-06-10 08:13:30|26.67|24.27|26.8|24.4|26.8|24.4|26.65|24.25|0
1654848820000|2022-06-10 08:13:40|26.77|24.37|26.7|24.3|26.77|24.37|26.7|24.3|0
1654848830000|2022-06-10 08:13:50|26.67|24.27|26.64|24.24|26.67|24.27|26.64|24.24|0
1654848840000|2022-06-10 08:14:00|26.67|24.27|26.67|24.27|26.67|24.27|26.67|24.27|0
1654848850000|2022-06-10 08:14:10|26.57|24.17|26.45|24.05|26.57|24.17|26.45|24.05|0
1654848860000|2022-06-10 08:14:20|26.5|24.1|26.6|24.2|26.6|24.2|26.5|24.1|0
1654848870000|2022-06-10 08:14:30|26.64|24.24|26.74|24.34|26.74|24.34|26.64|24.24|0
1654848880000|2022-06-10 08:14:40|26.7|24.3|26.74|24.34|26.74|24.34|26.7|24.3|0
1654848890000|2022-06-10 08:14:50|26.7|24.3|26.74|24.34|26.74|24.34|26.7|24.3|0
1654848900000|2022-06-10 08:15:00|26.77|24.37|26.74|24.34|26.77|24.37|26.74|24.34|0
1654848910000|2022-06-10 08:15:10|26.64|24.24|26.6|24.2|26.64|24.24|26.6|24.2|0
1654848920000|2022-06-10 08:15:20|26.64|24.24|26.84|24.44|26.84|24.44|26.64|24.24|0
1654848930000|2022-06-10 08:15:30|26.92|24.52|26.87|24.47|26.92|24.52|26.87|24.47|0
1654848940000|2022-06-10 08:15:40|26.84|24.44|26.84|24.44|26.87|24.47|26.84|24.44|0
1654848950000|2022-06-10 08:15:50|26.91|24.51|26.8|24.4|26.91|24.51|26.8|24.4|0
1654848960000|2022-06-10 08:16:00|26.87|24.47|26.91|24.51|26.91|24.51|26.87|24.47|0
1654848970000|2022-06-10 08:16:10|26.92|24.52|26.97|24.57|26.97|24.57|26.91|24.51|0
1654848980000|2022-06-10 08:16:20|26.94|24.54|26.97|24.57|26.97|24.57|26.94|24.54|0
1654848990000|2022-06-10 08:16:30|27.01|24.61|26.94|24.54|27.01|24.61|26.94|24.54|0
1654849000000|2022-06-10 08:16:40|26.96|24.56|26.94|24.54|26.97|24.57|26.94|24.54|0
1654849010000|2022-06-10 08:16:50|26.87|24.47|26.87|24.47|26.87|24.47|26.85|24.45|0
1654849020000|2022-06-10 08:17:00|26.91|24.51|26.87|24.47|26.91|24.51|26.87|24.47|0
1654849030000|2022-06-10 08:17:10|26.89|24.49|26.9|24.5|26.9|24.5|26.79|24.39|0
1654849040000|2022-06-10 08:17:20|26.94|24.54|26.96|24.56|26.97|24.57|26.94|24.54|0
1654849050000|2022-06-10 08:17:30|26.9|24.5|26.94|24.54|26.94|24.54|26.9|24.5|0
1654849060000|2022-06-10 08:17:40|26.9|24.5|26.9|24.5|26.92|24.52|26.9|24.5|0
1654849070000|2022-06-10 08:17:50|26.89|24.49|26.9|24.5|26.9|24.5|26.89|24.49|0
1654849080000|2022-06-10 08:18:00|26.94|24.54|26.97|24.57|27.01|24.61|26.94|24.54|0
1654849090000|2022-06-10 08:18:10|27.01|24.61|27.01|24.61|27.01|24.61|26.99|24.59|0
1654849100000|2022-06-10 08:18:20|26.94|24.54|27.04|24.64|27.04|24.64|26.94|24.54|0
1654849110000|2022-06-10 08:18:30|26.94|24.54|27.01|24.61|27.01|24.61|26.94|24.54|0
1654849120000|2022-06-10 08:18:40|26.99|24.59|26.99|24.59|26.99|24.59|26.99|24.59|0
1654849130000|2022-06-10 08:18:50|26.94|24.54|26.92|24.52|26.94|24.54|26.92|24.52|0
1654849140000|2022-06-10 08:19:00|26.94|24.54|26.94|24.54|26.94|24.54|26.9|24.5|0
1654849150000|2022-06-10 08:19:10|26.97|24.57|26.95|24.55|26.97|24.57|26.95|24.55|0
1654849160000|2022-06-10 08:19:20|26.94|24.54|26.97|24.57|26.97|24.57|26.92|24.52|0
1654849170000|2022-06-10 08:19:30|26.94|24.54|26.9|24.5|26.94|24.54|26.9|24.5|0
1654849190000|2022-06-10 08:19:50|26.94|24.54|26.84|24.44|26.94|24.54|26.84|24.44|0
1654849200000|2022-06-10 08:20:00|26.85|24.45|26.67|24.27|26.85|24.45|26.67|24.27|0
1654849210000|2022-06-10 08:20:10|26.6|24.2|26.6|24.2|26.62|24.22|26.6|24.2|0
1654849220000|2022-06-10 08:20:20|26.67|24.27|26.6|24.2|26.67|24.27|26.6|24.2|0
1654849230000|2022-06-10 08:20:30|26.57|24.17|26.65|24.25|26.67|24.27|26.57|24.17|0
1654849240000|2022-06-10 08:20:40|26.63|24.23|26.65|24.25|26.67|24.27|26.63|24.23|0
1654849250000|2022-06-10 08:20:50|26.72|24.32|26.7|24.3|26.73|24.33|26.65|24.25|0
1654849260000|2022-06-10 08:21:00|26.67|24.27|26.7|24.3|26.7|24.3|26.67|24.27|0
1654849270000|2022-06-10 08:21:10|26.63|24.23|26.67|24.27|26.67|24.27|26.63|24.23|0
1654849280000|2022-06-10 08:21:20|26.63|24.23|26.6|24.2|26.67|24.27|26.6|24.2|0
1654849290000|2022-06-10 08:21:30|26.57|24.17|26.67|24.27|26.67|24.27|26.57|24.17|0
1654849300000|2022-06-10 08:21:40|26.63|24.23|26.6|24.2|26.63|24.23|26.6|24.2|0
1654849310000|2022-06-10 08:21:50|26.57|24.17|26.53|24.13|26.57|24.17|26.53|24.13|0
1654849320000|2022-06-10 08:22:00|26.6|24.2|26.68|24.28|26.68|24.28|26.6|24.2|0
1654849330000|2022-06-10 08:22:10|26.7|24.3|26.6|24.2|26.7|24.3|26.6|24.2|0
1654849340000|2022-06-10 08:22:20|26.53|24.13|26.53|24.13|26.53|24.13|26.53|24.13|0
1654849350000|2022-06-10 08:22:30|26.5|24.1|26.5|24.1|26.53|24.13|26.5|24.1|0
1654849360000|2022-06-10 08:22:40|26.6|24.2|26.67|24.27|26.7|24.3|26.57|24.17|0
1654849370000|2022-06-10 08:22:50|26.7|24.3|26.67|24.27|26.7|24.3|26.67|24.27|0
1654849380000|2022-06-10 08:23:00|26.7|24.3|26.7|24.3|26.7|24.3|26.63|24.23|0
1654849390000|2022-06-10 08:23:10|26.67|24.27|26.57|24.17|26.7|24.3|26.57|24.17|0
1654849400000|2022-06-10 08:23:20|26.53|24.13|26.67|24.27|26.67|24.27|26.53|24.13|0
1654849410000|2022-06-10 08:23:30|26.7|24.3|26.57|24.17|26.7|24.3|26.53|24.13|0
1654849420000|2022-06-10 08:23:40|26.53|24.13|26.53|24.13|26.55|24.15|26.53|24.13|0
1654849430000|2022-06-10 08:23:50|26.57|24.17|26.5|24.1|26.57|24.17|26.5|24.1|0
1654849440000|2022-06-10 08:24:00|26.53|24.13|26.57|24.17|26.57|24.17|26.53|24.13|0
1654849450000|2022-06-10 08:24:10|26.53|24.13|26.63|24.23|26.63|24.23|26.53|24.13|0
1654849460000|2022-06-10 08:24:20|26.6|24.2|26.6|24.2|26.63|24.23|26.6|24.2|0
1654849470000|2022-06-10 08:24:30|26.62|24.22|26.6|24.2|26.63|24.23|26.6|24.2|0
1654849480000|2022-06-10 08:24:40|26.57|24.17|26.57|24.17|26.57|24.17|26.57|24.17|0
1654849490000|2022-06-10 08:24:50|26.58|24.18|26.53|24.13|26.58|24.18|26.53|24.13|0
1654849500000|2022-06-10 08:25:00|26.5|24.1|26.4|24|26.5|24.1|26.4|24|0
1654849510000|2022-06-10 08:25:10|26.36|23.96|26.4|24|26.4|24|26.3|23.9|0
1654849520000|2022-06-10 08:25:20|26.36|23.96|26.35|23.95|26.36|23.96|26.35|23.95|0
1654849530000|2022-06-10 08:25:30|26.33|23.93|26.43|24.03|26.43|24.03|26.3|23.9|0
1654849540000|2022-06-10 08:25:40|26.5|24.1|26.67|24.27|26.67|24.27|26.5|24.1|0
1654849550000|2022-06-10 08:25:50|26.63|24.23|26.6|24.2|26.63|24.23|26.6|24.2|0
1654849560000|2022-06-10 08:26:00|26.58|24.18|26.6|24.2|26.6|24.2|26.58|24.18|0
1654849570000|2022-06-10 08:26:10|26.7|24.3|26.73|24.33|26.73|24.33|26.7|24.3|0
1654849580000|2022-06-10 08:26:20|26.77|24.37|26.94|24.54|26.94|24.54|26.75|24.35|0
1654849590000|2022-06-10 08:26:30|26.83|24.43|26.83|24.43|26.87|24.47|26.8|24.4|0
1654849610000|2022-06-10 08:26:50|26.77|24.37|26.55|24.15|26.77|24.37|26.55|24.15|0
1654849620000|2022-06-10 08:27:00|26.56|24.16|26.46|24.06|26.56|24.16|26.46|24.06|0
1654849630000|2022-06-10 08:27:10|26.43|24.03|26.51|24.11|26.51|24.11|26.43|24.03|0
1654849640000|2022-06-10 08:27:20|26.53|24.13|26.53|24.13|26.56|24.16|26.5|24.1|0
1654849650000|2022-06-10 08:27:30|26.5|24.1|26.5|24.1|26.53|24.13|26.5|24.1|0
1654849660000|2022-06-10 08:27:40|26.55|24.15|26.56|24.16|26.56|24.16|26.55|24.15|0
1654849670000|2022-06-10 08:27:50|26.55|24.15|26.53|24.13|26.55|24.15|26.53|24.13|0
1654849680000|2022-06-10 08:28:00|26.56|24.16|26.63|24.23|26.63|24.23|26.56|24.16|0
1654849690000|2022-06-10 08:28:10|26.6|24.2|26.56|24.16|26.6|24.2|26.56|24.16|0
1654849700000|2022-06-10 08:28:20|26.53|24.13|26.51|24.11|26.53|24.13|26.5|24.1|0
1654849710000|2022-06-10 08:28:30|26.5|24.1|26.53|24.13|26.53|24.13|26.5|24.1|0
1654849720000|2022-06-10 08:28:40|26.56|24.16|26.63|24.23|26.73|24.33|26.53|24.13|0
1654849730000|2022-06-10 08:28:50|26.58|24.18|26.63|24.23|26.63|24.23|26.58|24.18|0
1654849740000|2022-06-10 08:29:00|26.6|24.2|26.56|24.16|26.6|24.2|26.56|24.16|0
1654849750000|2022-06-10 08:29:10|26.58|24.18|26.6|24.2|26.61|24.21|26.58|24.18|0
1654849760000|2022-06-10 08:29:20|26.63|24.23|26.7|24.3|26.7|24.3|26.63|24.23|0
1654849770000|2022-06-10 08:29:30|26.63|24.23|26.73|24.33|26.73|24.33|26.63|24.23|0
1654849780000|2022-06-10 08:29:40|26.66|24.26|26.63|24.23|26.66|24.26|26.6|24.2|0
1654849790000|2022-06-10 08:29:50|26.56|24.16|26.56|24.16|26.56|24.16|26.56|24.16|0
1654849800000|2022-06-10 08:30:00|26.55|24.15|26.5|24.1|26.55|24.15|26.5|24.1|0
1654849810000|2022-06-10 08:30:10|26.55|24.15|26.5|24.1|26.55|24.15|26.5|24.1|0
1654849820000|2022-06-10 08:30:20|26.53|24.13|26.53|24.13|26.53|24.13|26.5|24.1|0
1654849830000|2022-06-10 08:30:30|26.4|24|26.4|24|26.4|24|26.4|24|0
1654849840000|2022-06-10 08:30:40|26.36|23.96|26.4|24|26.4|24|26.36|23.96|0
1654849850000|2022-06-10 08:30:50|26.36|23.96|26.41|24.01|26.43|24.03|26.36|23.96|0
1654849860000|2022-06-10 08:31:00|26.4|24|26.36|23.96|26.4|24|26.33|23.93|0
1654849870000|2022-06-10 08:31:10|26.4|24|26.36|23.96|26.4|24|26.36|23.96|0
1654849880000|2022-06-10 08:31:20|26.33|23.93|26.4|24|26.4|24|26.33|23.93|0
1654849890000|2022-06-10 08:31:30|26.43|24.03|26.55|24.15|26.56|24.16|26.43|24.03|0
1654849900000|2022-06-10 08:31:40|26.53|24.13|26.56|24.16|26.56|24.16|26.53|24.13|0
1654849910000|2022-06-10 08:31:50|26.63|24.23|26.63|24.23|26.65|24.25|26.63|24.23|0
1654849920000|2022-06-10 08:32:00|26.66|24.26|26.78|24.38|26.8|24.4|26.66|24.26|0
1654849930000|2022-06-10 08:32:10|26.77|24.37|26.68|24.28|26.77|24.37|26.66|24.26|0
1654849940000|2022-06-10 08:32:20|26.63|24.23|26.73|24.33|26.73|24.33|26.63|24.23|0
1654849950000|2022-06-10 08:32:30|26.8|24.4|26.76|24.36|26.8|24.4|26.75|24.35|0
1654849960000|2022-06-10 08:32:40|26.75|24.35|26.53|24.13|26.75|24.35|26.53|24.13|0
1654849970000|2022-06-10 08:32:50|26.56|24.16|26.56|24.16|26.56|24.16|26.56|24.16|0
1654849980000|2022-06-10 08:33:00|26.6|24.2|26.53|24.13|26.6|24.2|26.53|24.13|0
1654849990000|2022-06-10 08:33:10|26.5|24.1|26.46|24.06|26.5|24.1|26.46|24.06|0
1654850000000|2022-06-10 08:33:20|26.5|24.1|26.46|24.06|26.5|24.1|26.46|24.06|0
1654850010000|2022-06-10 08:33:30|26.43|24.03|26.4|24|26.43|24.03|26.36|23.96|0
1654850020000|2022-06-10 08:33:40|26.43|24.03|26.4|24|26.43|24.03|26.4|24|0
1654850030000|2022-06-10 08:33:50|26.41|24.01|26.36|23.96|26.41|24.01|26.36|23.96|0
1654850040000|2022-06-10 08:34:00|26.33|23.93|26.33|23.93|26.36|23.96|26.33|23.93|0
1654850050000|2022-06-10 08:34:10|26.36|23.96|26.36|23.96|26.36|23.96|26.36|23.96|0
1654850060000|2022-06-10 08:34:20|26.33|23.93|26.33|23.93|26.36|23.96|26.33|23.93|0
1654850070000|2022-06-10 08:34:30|26.36|23.96|26.33|23.93|26.36|23.96|26.33|23.93|0
1654850080000|2022-06-10 08:34:40|26.34|23.94|26.39|23.99|26.39|23.99|26.34|23.94|0
1654850090000|2022-06-10 08:34:50|26.36|23.96|26.36|23.96|26.38|23.98|26.36|23.96|0
1654850100000|2022-06-10 08:35:00|26.33|23.93|26.33|23.93|26.33|23.93|26.33|23.93|0
1654850110000|2022-06-10 08:35:10|26.23|23.83|26.26|23.86|26.26|23.86|26.23|23.83|0
1654850120000|2022-06-10 08:35:20|26.24|23.84|26.26|23.86|26.26|23.86|26.23|23.83|0
1654850130000|2022-06-10 08:35:30|26.19|23.79|26.16|23.76|26.19|23.79|26.16|23.76|0
1654850140000|2022-06-10 08:35:40|26.13|23.73|26.18|23.78|26.19|23.79|26.13|23.73|0
1654850150000|2022-06-10 08:35:50|26.16|23.76|26.03|23.63|26.16|23.76|26.03|23.63|0
1654850160000|2022-06-10 08:36:00|26|23.6|26|23.6|26|23.6|26|23.6|0
1654850170000|2022-06-10 08:36:10|25.96|23.56|25.9|23.5|26.03|23.63|25.9|23.5|0
1654850180000|2022-06-10 08:36:20|25.93|23.53|26.01|23.61|26.01|23.61|25.93|23.53|0
1654850190000|2022-06-10 08:36:30|26|23.6|25.9|23.5|26|23.6|25.9|23.5|0
1654850200000|2022-06-10 08:36:40|25.86|23.46|25.83|23.43|25.86|23.46|25.83|23.43|0
1654850210000|2022-06-10 08:36:50|25.86|23.46|25.83|23.43|25.86|23.46|25.83|23.43|0
1654850220000|2022-06-10 08:37:00|25.9|23.5|25.9|23.5|25.96|23.56|25.9|23.5|0
1654850230000|2022-06-10 08:37:10|25.96|23.56|26.06|23.66|26.06|23.66|25.96|23.56|0
1654850240000|2022-06-10 08:37:20|26.03|23.63|26.03|23.63|26.03|23.63|26.03|23.63|0
1654850250000|2022-06-10 08:37:30|26.06|23.66|26.09|23.69|26.09|23.69|26.03|23.63|0
1654850260000|2022-06-10 08:37:40|26.06|23.66|26.06|23.66|26.06|23.66|26.06|23.66|0
1654850270000|2022-06-10 08:37:50|26.03|23.63|26.14|23.74|26.14|23.74|26.03|23.63|0
1654850280000|2022-06-10 08:38:00|26.13|23.73|26.09|23.69|26.13|23.73|26.06|23.66|0
1654850290000|2022-06-10 08:38:10|26.06|23.66|26.13|23.73|26.14|23.74|26.06|23.66|0
1654850300000|2022-06-10 08:38:20|26.09|23.69|26.03|23.63|26.09|23.69|26.03|23.63|0
1654850310000|2022-06-10 08:38:30|26.06|23.66|26.09|23.69|26.09|23.69|26.03|23.63|0
1654850320000|2022-06-10 08:38:40|26.13|23.73|26.09|23.69|26.13|23.73|26.09|23.69|0
1654850330000|2022-06-10 08:38:50|26.14|23.74|26.14|23.74|26.14|23.74|26.13|23.73|0
1654850340000|2022-06-10 08:39:00|26.13|23.73|26.19|23.79|26.19|23.79|26.13|23.73|0
1654850350000|2022-06-10 08:39:10|26.23|23.83|26.21|23.81|26.23|23.83|26.19|23.79|0
1654850360000|2022-06-10 08:39:20|26.26|23.86|26.26|23.86|26.26|23.86|26.26|23.86|0
1654850370000|2022-06-10 08:39:30|26.23|23.83|26.26|23.86|26.26|23.86|26.23|23.83|0
1654850380000|2022-06-10 08:39:40|26.23|23.83|26.26|23.86|26.26|23.86|26.23|23.83|0
1654850390000|2022-06-10 08:39:50|26.28|23.88|26.33|23.93|26.33|23.93|26.28|23.88|0
1654850400000|2022-06-10 08:40:00|26.29|23.89|26.24|23.84|26.29|23.89|26.19|23.79|0
1654850410000|2022-06-10 08:40:10|26.26|23.86|26.19|23.79|26.26|23.86|26.19|23.79|0
1654850420000|2022-06-10 08:40:20|26.16|23.76|26.13|23.73|26.16|23.76|26.13|23.73|0
1654850430000|2022-06-10 08:40:30|26.06|23.66|26.06|23.66|26.08|23.68|26.06|23.66|0
1654850440000|2022-06-10 08:40:40|26.13|23.73|26.16|23.76|26.16|23.76|26.13|23.73|0
1654850450000|2022-06-10 08:40:50|26.13|23.73|26.16|23.76|26.16|23.76|26.13|23.73|0
1654850460000|2022-06-10 08:41:00|26.13|23.73|26.03|23.63|26.13|23.73|26.03|23.63|0
1654850470000|2022-06-10 08:41:10|26.06|23.66|26.09|23.69|26.09|23.69|26.03|23.63|0
1654850480000|2022-06-10 08:41:20|26.06|23.66|26.13|23.73|26.16|23.76|26.06|23.66|0
1654850490000|2022-06-10 08:41:30|26.14|23.74|26.13|23.73|26.14|23.74|26.13|23.73|0
1654850500000|2022-06-10 08:41:40|26.09|23.69|26.03|23.63|26.09|23.69|26.03|23.63|0
1654850510000|2022-06-10 08:41:50|26.06|23.66|26.09|23.69|26.13|23.73|26.06|23.66|0
1654850520000|2022-06-10 08:42:00|26.06|23.66|26.09|23.69|26.09|23.69|26.06|23.66|0
1654850530000|2022-06-10 08:42:10|26.13|23.73|26.09|23.69|26.13|23.73|26.09|23.69|0
1654850540000|2022-06-10 08:42:20|26.13|23.73|26.08|23.68|26.13|23.73|26.08|23.68|0
1654850550000|2022-06-10 08:42:30|26.11|23.71|26.06|23.66|26.11|23.71|26.06|23.66|0
1654850560000|2022-06-10 08:42:40|26.09|23.69|26.09|23.69|26.11|23.71|26.09|23.69|0
1654850570000|2022-06-10 08:42:50|26.13|23.73|26.13|23.73|26.13|23.73|26.09|23.69|0
1654850580000|2022-06-10 08:43:00|26.09|23.69|26.16|23.76|26.16|23.76|26.09|23.69|0
1654850590000|2022-06-10 08:43:10|26.19|23.79|26.19|23.79|26.19|23.79|26.13|23.73|0
1654850600000|2022-06-10 08:43:20|26.16|23.76|26.16|23.76|26.18|23.78|26.16|23.76|0
1654850610000|2022-06-10 08:43:30|26.24|23.84|26.27|23.87|26.27|23.87|26.24|23.84|0
1654850620000|2022-06-10 08:43:40|26.26|23.86|26.36|23.96|26.36|23.96|26.26|23.86|0
1654850630000|2022-06-10 08:43:50|26.37|23.97|26.37|23.97|26.37|23.97|26.37|23.97|0
1654850640000|2022-06-10 08:44:00|26.26|23.86|26.23|23.83|26.26|23.86|26.23|23.83|0
1654850650000|2022-06-10 08:44:10|26.19|23.79|26.29|23.89|26.29|23.89|26.19|23.79|0
1654850660000|2022-06-10 08:44:20|26.26|23.86|26.33|23.93|26.33|23.93|26.26|23.86|0
1654850670000|2022-06-10 08:44:30|26.36|23.96|26.37|23.97|26.37|23.97|26.36|23.96|0
1654850680000|2022-06-10 08:44:40|26.36|23.96|26.36|23.96|26.36|23.96|26.36|23.96|0
1654850690000|2022-06-10 08:44:50|26.37|23.97|26.39|23.99|26.39|23.99|26.34|23.94|0
1654850700000|2022-06-10 08:45:00|26.36|23.96|26.36|23.96|26.36|23.96|26.29|23.89|0
1654850710000|2022-06-10 08:45:10|26.43|24.03|26.46|24.06|26.46|24.06|26.43|24.03|0
1654850720000|2022-06-10 08:45:20|26.49|24.09|26.61|24.21|26.61|24.21|26.49|24.09|0
1654850730000|2022-06-10 08:45:30|26.73|24.33|26.66|24.26|26.73|24.33|26.63|24.23|0
1654850740000|2022-06-10 08:45:40|26.63|24.23|26.59|24.19|26.63|24.23|26.59|24.19|0
1654850750000|2022-06-10 08:45:50|26.61|24.21|26.61|24.21|26.61|24.21|26.61|24.21|0
1654850760000|2022-06-10 08:46:00|26.63|24.23|26.66|24.26|26.69|24.29|26.63|24.23|0
1654850770000|2022-06-10 08:46:10|26.59|24.19|26.59|24.19|26.59|24.19|26.59|24.19|0
1654850780000|2022-06-10 08:46:20|26.57|24.17|26.53|24.13|26.66|24.26|26.49|24.09|0
1654850790000|2022-06-10 08:46:30|26.49|24.09|26.54|24.14|26.54|24.14|26.49|24.09|0
1654850800000|2022-06-10 08:46:40|26.56|24.16|26.64|24.24|26.64|24.24|26.56|24.16|0
1654850810000|2022-06-10 08:46:50|26.76|24.36|26.59|24.19|26.76|24.36|26.56|24.16|0
1654850820000|2022-06-10 08:47:00|26.56|24.16|26.53|24.13|26.61|24.21|26.53|24.13|0
1654850830000|2022-06-10 08:47:10|26.49|24.09|26.49|24.09|26.51|24.11|26.49|24.09|0
1654850840000|2022-06-10 08:47:20|26.51|24.11|26.46|24.06|26.51|24.11|26.46|24.06|0
1654850850000|2022-06-10 08:47:30|26.52|24.12|26.54|24.14|26.56|24.16|26.52|24.12|0
1654850860000|2022-06-10 08:47:40|26.52|24.12|26.54|24.14|26.54|24.14|26.52|24.12|0
1654850870000|2022-06-10 08:47:50|26.56|24.16|26.63|24.23|26.69|24.29|26.56|24.16|0
1654850880000|2022-06-10 08:48:00|26.66|24.26|26.66|24.26|26.66|24.26|26.63|24.23|0
1654850890000|2022-06-10 08:48:10|26.74|24.34|26.76|24.36|26.76|24.36|26.74|24.34|0
1654850900000|2022-06-10 08:48:20|26.69|24.29|26.69|24.29|26.69|24.29|26.69|24.29|0
1654850910000|2022-06-10 08:48:30|26.66|24.26|26.66|24.26|26.73|24.33|26.66|24.26|0
1654850920000|2022-06-10 08:48:40|26.68|24.28|26.59|24.19|26.68|24.28|26.59|24.19|0
1654850930000|2022-06-10 08:48:50|26.61|24.21|26.63|24.23|26.63|24.23|26.59|24.19|0
1654850940000|2022-06-10 08:49:00|26.64|24.24|26.63|24.23|26.66|24.26|26.63|24.23|0
1654850950000|2022-06-10 08:49:10|26.66|24.26|26.66|24.26|26.73|24.33|26.66|24.26|0
1654850960000|2022-06-10 08:49:20|26.69|24.29|26.69|24.29|26.69|24.29|26.67|24.27|0
1654850970000|2022-06-10 08:49:30|26.73|24.33|26.73|24.33|26.73|24.33|26.73|24.33|0
1654850980000|2022-06-10 08:49:40|26.69|24.29|26.69|24.29|26.71|24.31|26.67|24.27|0
1654850990000|2022-06-10 08:49:50|26.66|24.26|26.59|24.19|26.66|24.26|26.56|24.16|0
1654851000000|2022-06-10 08:50:00|26.62|24.22|26.69|24.29|26.69|24.29|26.62|24.22|0
1654851010000|2022-06-10 08:50:10|26.73|24.33|26.69|24.29|26.73|24.33|26.69|24.29|0
1654851020000|2022-06-10 08:50:20|26.67|24.27|26.67|24.27|26.67|24.27|26.66|24.26|0
1654851030000|2022-06-10 08:50:30|26.66|24.26|26.64|24.24|26.66|24.26|26.64|24.24|0
1654851040000|2022-06-10 08:50:40|26.62|24.22|26.66|24.26|26.69|24.29|26.62|24.22|0
1654851050000|2022-06-10 08:50:50|26.62|24.22|26.42|24.02|26.62|24.22|26.42|24.02|0
1654851060000|2022-06-10 08:51:00|26.49|24.09|26.51|24.11|26.52|24.12|26.49|24.09|0
1654851070000|2022-06-10 08:51:10|26.49|24.09|26.52|24.12|26.52|24.12|26.49|24.09|0
1654851080000|2022-06-10 08:51:20|26.56|24.16|26.59|24.19|26.64|24.24|26.56|24.16|0
1654851090000|2022-06-10 08:51:30|26.56|24.16|26.51|24.11|26.56|24.16|26.51|24.11|0
1654851100000|2022-06-10 08:51:40|26.49|24.09|26.49|24.09|26.49|24.09|26.47|24.07|0
1654851110000|2022-06-10 08:51:50|26.52|24.12|26.51|24.11|26.54|24.14|26.51|24.11|0
1654851120000|2022-06-10 08:52:00|26.42|24.02|26.36|23.96|26.42|24.02|26.36|23.96|0
1654851130000|2022-06-10 08:52:10|26.22|23.82|26.26|23.86|26.27|23.87|26.22|23.82|0
1654851140000|2022-06-10 08:52:20|26.22|23.82|26.19|23.79|26.22|23.82|26.19|23.79|0
1654851150000|2022-06-10 08:52:30|26.16|23.76|26.16|23.76|26.17|23.77|26.16|23.76|0
1654851160000|2022-06-10 08:52:40|26.19|23.79|26.17|23.77|26.19|23.79|26.16|23.76|0
1654851170000|2022-06-10 08:52:50|26.16|23.76|26.16|23.76|26.16|23.76|26.16|23.76|0
1654851180000|2022-06-10 08:53:00|26.09|23.69|26.06|23.66|26.09|23.69|26.06|23.66|0
1654851190000|2022-06-10 08:53:10|26.07|23.67|25.97|23.57|26.07|23.67|25.97|23.57|0
1654851200000|2022-06-10 08:53:20|25.99|23.59|25.96|23.56|25.99|23.59|25.96|23.56|0
1654851210000|2022-06-10 08:53:30|25.93|23.53|25.96|23.56|25.96|23.56|25.93|23.53|0
1654851220000|2022-06-10 08:53:40|25.93|23.53|25.93|23.53|25.94|23.54|25.93|23.53|0
1654851230000|2022-06-10 08:53:50|25.89|23.49|25.86|23.46|25.89|23.49|25.86|23.46|0
1654851240000|2022-06-10 08:54:00|25.87|23.47|25.83|23.43|25.87|23.47|25.83|23.43|0
1654851250000|2022-06-10 08:54:10|25.81|23.41|25.83|23.43|25.83|23.43|25.81|23.41|0
1654851260000|2022-06-10 08:54:20|25.79|23.39|25.76|23.36|25.79|23.39|25.76|23.36|0
1654851270000|2022-06-10 08:54:30|25.7|23.3|25.63|23.23|25.7|23.3|25.6|23.2|0
1654851280000|2022-06-10 08:54:40|25.6|23.2|25.73|23.33|25.76|23.36|25.6|23.2|0
1654851300000|2022-06-10 08:55:00|25.7|23.3|25.71|23.31|25.71|23.31|25.7|23.3|0
1654851310000|2022-06-10 08:55:10|25.79|23.39|25.86|23.46|25.86|23.46|25.79|23.39|0
1654851320000|2022-06-10 08:55:20|25.89|23.49|25.89|23.49|25.92|23.52|25.89|23.49|0
1654851330000|2022-06-10 08:55:30|25.86|23.46|25.81|23.41|25.86|23.46|25.79|23.39|0
1654851340000|2022-06-10 08:55:40|25.79|23.39|25.78|23.38|25.79|23.39|25.76|23.36|0
1654851350000|2022-06-10 08:55:50|25.76|23.36|25.78|23.38|25.78|23.38|25.76|23.36|0
1654851360000|2022-06-10 08:56:00|25.76|23.36|25.6|23.2|25.76|23.36|25.6|23.2|0
1654851370000|2022-06-10 08:56:10|25.63|23.23|25.66|23.26|25.69|23.29|25.63|23.23|0
1654851380000|2022-06-10 08:56:20|25.69|23.29|25.69|23.29|25.73|23.33|25.69|23.29|0
1654851390000|2022-06-10 08:56:30|25.73|23.33|25.69|23.29|25.73|23.33|25.69|23.29|0
1654851400000|2022-06-10 08:56:40|25.71|23.31|25.73|23.33|25.73|23.33|25.71|23.31|0
1654851410000|2022-06-10 08:56:50|25.71|23.31|25.73|23.33|25.73|23.33|25.71|23.31|0
1654851420000|2022-06-10 08:57:00|25.71|23.31|25.66|23.26|25.71|23.31|25.66|23.26|0
1654851430000|2022-06-10 08:57:10|25.63|23.23|25.11|22.71|25.63|23.23|25.11|22.71|0
1654851440000|2022-06-10 08:57:20|25.55|23.15|25.52|23.12|25.55|23.15|25.52|23.12|0
1654851450000|2022-06-10 08:57:30|25.48|23.08|25.47|23.07|25.52|23.12|25.47|23.07|0
1654851460000|2022-06-10 08:57:40|25.39|22.99|25.45|23.05|25.45|23.05|25.39|22.99|0
1654851470000|2022-06-10 08:57:50|25.39|22.99|25.48|23.08|25.48|23.08|25.39|22.99|0
1654851480000|2022-06-10 08:58:00|25.61|23.21|25.71|23.31|25.71|23.31|25.61|23.21|0
1654851490000|2022-06-10 08:58:10|25.65|23.25|25.61|23.21|25.71|23.31|25.61|23.21|0
1654851500000|2022-06-10 08:58:20|25.65|23.25|25.61|23.21|25.65|23.25|25.61|23.21|0
1654851510000|2022-06-10 08:58:30|25.55|23.15|25.6|23.2|25.61|23.21|25.55|23.15|0
1654851520000|2022-06-10 08:58:40|25.61|23.21|25.56|23.16|25.61|23.21|25.56|23.16|0
1654851530000|2022-06-10 08:58:50|25.58|23.18|25.52|23.12|25.58|23.18|25.43|23.03|0
1654851540000|2022-06-10 08:59:00|25.45|23.05|25.48|23.08|25.48|23.08|25.45|23.05|0
1654851550000|2022-06-10 08:59:10|25.58|23.18|25.55|23.15|25.58|23.18|25.55|23.15|0
1654851560000|2022-06-10 08:59:20|25.52|23.12|25.52|23.12|25.52|23.12|25.52|23.12|0
1654851570000|2022-06-10 08:59:30|25.48|23.08|25.48|23.08|25.48|23.08|25.42|23.02|0
1654851580000|2022-06-10 08:59:40|25.5|23.1|25.55|23.15|25.55|23.15|25.48|23.08|0
1654851590000|2022-06-10 08:59:50|25.48|23.08|25.52|23.12|25.52|23.12|25.48|23.08|0
1654851600000|2022-06-10 09:00:00|25.48|23.08|25.53|23.13|25.53|23.13|25.42|23.02|0
1654851610000|2022-06-10 09:00:10|25.6|23.2|25.52|23.12|25.63|23.23|25.52|23.12|0
1654851620000|2022-06-10 09:00:20|25.58|23.18|25.65|23.25|25.65|23.25|25.58|23.18|0
1654851630000|2022-06-10 09:00:30|25.61|23.21|25.65|23.25|25.65|23.25|25.61|23.21|0
1654851640000|2022-06-10 09:00:40|25.61|23.21|25.58|23.18|25.61|23.21|25.58|23.18|0
1654851650000|2022-06-10 09:00:50|25.56|23.16|25.58|23.18|25.58|23.18|25.56|23.16|0
1654851660000|2022-06-10 09:01:00|25.61|23.21|25.65|23.25|25.65|23.25|25.58|23.18|0
1654851670000|2022-06-10 09:01:10|25.61|23.21|25.61|23.21|25.61|23.21|25.61|23.21|0
1654851680000|2022-06-10 09:01:20|25.65|23.25|25.65|23.25|25.65|23.25|25.65|23.25|0
1654851700000|2022-06-10 09:01:40|25.68|23.28|25.74|23.34|25.74|23.34|25.68|23.28|0
1654851710000|2022-06-10 09:01:50|25.78|23.38|25.96|23.56|25.96|23.56|25.78|23.38|0
1654851720000|2022-06-10 09:02:00|26.04|23.64|26.11|23.71|26.11|23.71|26.04|23.64|0
1654851730000|2022-06-10 09:02:10|26.07|23.67|26.07|23.67|26.07|23.67|26.07|23.67|0
1654851740000|2022-06-10 09:02:20|26.04|23.64|26.11|23.71|26.11|23.71|26.04|23.64|0
1654851750000|2022-06-10 09:02:30|26.09|23.69|26.01|23.61|26.09|23.69|26.01|23.61|0
1654851760000|2022-06-10 09:02:40|26.04|23.64|26.04|23.64|26.04|23.64|25.92|23.52|0
1654851770000|2022-06-10 09:02:50|25.99|23.59|25.97|23.57|26.01|23.61|25.97|23.57|0
1654851780000|2022-06-10 09:03:00|25.94|23.54|25.94|23.54|25.94|23.54|25.94|23.54|0
1654851800000|2022-06-10 09:03:20|25.83|23.43|25.68|23.28|25.83|23.43|25.68|23.28|0
1654851810000|2022-06-10 09:03:30|25.78|23.38|25.81|23.41|25.81|23.41|25.78|23.38|0
1654851820000|2022-06-10 09:03:40|25.84|23.44|25.81|23.41|25.84|23.44|25.78|23.38|0
1654851830000|2022-06-10 09:03:50|25.78|23.38|25.78|23.38|25.79|23.39|25.78|23.38|0
1654851840000|2022-06-10 09:04:00|25.81|23.41|25.79|23.39|25.81|23.41|25.79|23.39|0
1654851850000|2022-06-10 09:04:10|25.78|23.38|25.61|23.21|25.78|23.38|25.61|23.21|0
1654851860000|2022-06-10 09:04:20|25.63|23.23|25.71|23.31|25.71|23.31|25.63|23.23|0
1654851870000|2022-06-10 09:04:30|25.69|23.29|25.74|23.34|25.74|23.34|25.68|23.28|0
1654851880000|2022-06-10 09:04:40|25.78|23.38|25.76|23.36|25.78|23.38|25.74|23.34|0
1654851890000|2022-06-10 09:04:50|25.78|23.38|25.78|23.38|25.81|23.41|25.78|23.38|0
1654851900000|2022-06-10 09:05:00|25.81|23.41|25.81|23.41|25.84|23.44|25.81|23.41|0
1654851910000|2022-06-10 09:05:10|25.84|23.44|25.78|23.38|25.84|23.44|25.78|23.38|0
1654851920000|2022-06-10 09:05:20|25.81|23.41|25.99|23.59|25.99|23.59|25.81|23.41|0
1654851930000|2022-06-10 09:05:30|26.01|23.61|25.97|23.57|26.01|23.61|25.92|23.52|0
1654851940000|2022-06-10 09:05:40|25.94|23.54|25.97|23.57|25.97|23.57|25.94|23.54|0
1654851950000|2022-06-10 09:05:50|25.94|23.54|25.92|23.52|25.96|23.56|25.92|23.52|0
1654851960000|2022-06-10 09:06:00|25.97|23.57|25.94|23.54|25.97|23.57|25.94|23.54|0
1654851970000|2022-06-10 09:06:10|25.91|23.51|25.97|23.57|25.97|23.57|25.91|23.51|0
1654851980000|2022-06-10 09:06:20|26.01|23.61|26.07|23.67|26.07|23.67|26.01|23.61|0
1654851990000|2022-06-10 09:06:30|26.05|23.65|26.07|23.67|26.07|23.67|26.05|23.65|0
1654852000000|2022-06-10 09:06:40|26.11|23.71|26.11|23.71|26.11|23.71|26.11|23.71|0
1654852010000|2022-06-10 09:06:50|26.09|23.69|26.07|23.67|26.11|23.71|26.07|23.67|0
1654852020000|2022-06-10 09:07:00|26.01|23.61|25.91|23.51|26.01|23.61|25.91|23.51|0
1654852030000|2022-06-10 09:07:10|25.84|23.44|25.84|23.44|25.84|23.44|25.84|23.44|0
1654852040000|2022-06-10 09:07:20|25.91|23.51|25.87|23.47|25.91|23.51|25.87|23.47|0
1654852050000|2022-06-10 09:07:30|25.84|23.44|25.89|23.49|25.89|23.49|25.84|23.44|0
1654852060000|2022-06-10 09:07:40|25.87|23.47|25.94|23.54|25.94|23.54|25.87|23.47|0
1654852070000|2022-06-10 09:07:50|26.01|23.61|25.99|23.59|26.02|23.62|25.99|23.59|0
1654852080000|2022-06-10 09:08:00|25.94|23.54|25.97|23.57|25.97|23.57|25.94|23.54|0
1654852090000|2022-06-10 09:08:10|25.92|23.52|25.84|23.44|25.94|23.54|25.84|23.44|0
1654852100000|2022-06-10 09:08:20|25.91|23.51|25.89|23.49|25.91|23.51|25.89|23.49|0
1654852110000|2022-06-10 09:08:30|25.81|23.41|25.81|23.41|25.84|23.44|25.81|23.41|0
1654852120000|2022-06-10 09:08:40|25.82|23.42|25.84|23.44|25.84|23.44|25.82|23.42|0
1654852140000|2022-06-10 09:09:00|25.86|23.46|25.87|23.47|25.87|23.47|25.84|23.44|0
1654852150000|2022-06-10 09:09:10|25.81|23.41|25.77|23.37|25.81|23.41|25.77|23.37|0
1654852160000|2022-06-10 09:09:20|25.81|23.41|25.77|23.37|25.81|23.41|25.77|23.37|0
1654852170000|2022-06-10 09:09:30|25.81|23.41|25.77|23.37|25.81|23.41|25.77|23.37|0
1654852180000|2022-06-10 09:09:40|25.81|23.41|25.77|23.37|25.81|23.41|25.77|23.37|0
1654852190000|2022-06-10 09:09:50|25.81|23.41|25.81|23.41|25.84|23.44|25.81|23.41|0
1654852200000|2022-06-10 09:10:00|25.84|23.44|25.81|23.41|25.84|23.44|25.81|23.41|0
1654852210000|2022-06-10 09:10:10|25.77|23.37|25.74|23.34|25.81|23.41|25.74|23.34|0
1654852220000|2022-06-10 09:10:20|25.71|23.31|25.74|23.34|25.74|23.34|25.71|23.31|0
1654852230000|2022-06-10 09:10:30|25.77|23.37|25.77|23.37|25.77|23.37|25.77|23.37|0
1654852240000|2022-06-10 09:10:40|25.74|23.34|25.68|23.28|25.74|23.34|25.68|23.28|0
1654852250000|2022-06-10 09:10:50|25.66|23.26|25.66|23.26|25.66|23.26|25.64|23.24|0
1654852260000|2022-06-10 09:11:00|25.68|23.28|25.81|23.41|25.81|23.41|25.68|23.28|0
1654852270000|2022-06-10 09:11:10|25.77|23.37|25.91|23.51|25.91|23.51|25.77|23.37|0
1654852280000|2022-06-10 09:11:20|25.94|23.54|26.1|23.7|26.1|23.7|25.94|23.54|0
1654852290000|2022-06-10 09:11:30|26.14|23.74|26.17|23.77|26.17|23.77|26.14|23.74|0
1654852300000|2022-06-10 09:11:40|26.2|23.8|26.24|23.84|26.24|23.84|26.2|23.8|0
1654852310000|2022-06-10 09:11:50|26.22|23.82|26.1|23.7|26.22|23.82|26.1|23.7|0
1654852320000|2022-06-10 09:12:00|26|23.6|26.04|23.64|26.04|23.64|26|23.6|0
1654852330000|2022-06-10 09:12:10|26.07|23.67|26.09|23.69|26.09|23.69|26.07|23.67|0
1654852340000|2022-06-10 09:12:20|26.1|23.7|26.2|23.8|26.2|23.8|26.1|23.7|0
1654852350000|2022-06-10 09:12:30|26.19|23.79|26.14|23.74|26.19|23.79|26.14|23.74|0
1654852360000|2022-06-10 09:12:40|26.1|23.7|26.12|23.72|26.12|23.72|26.1|23.7|0
1654852370000|2022-06-10 09:12:50|26.1|23.7|26.1|23.7|26.12|23.72|26.1|23.7|0
1654852380000|2022-06-10 09:13:00|26.04|23.64|26.07|23.67|26.07|23.67|26.04|23.64|0
1654852390000|2022-06-10 09:13:10|26.05|23.65|26.12|23.72|26.14|23.74|26.05|23.65|0
1654852400000|2022-06-10 09:13:20|26.14|23.74|26.14|23.74|26.14|23.74|26.14|23.74|0
1654852410000|2022-06-10 09:13:30|26.17|23.77|26.1|23.7|26.17|23.77|26.1|23.7|0
1654852420000|2022-06-10 09:13:40|26.14|23.74|26.14|23.74|26.17|23.77|26.1|23.7|0
1654852430000|2022-06-10 09:13:50|26.15|23.75|26.09|23.69|26.15|23.75|26.07|23.67|0
1654852440000|2022-06-10 09:14:00|26.1|23.7|26.17|23.77|26.17|23.77|26.1|23.7|0
1654852460000|2022-06-10 09:14:20|26.14|23.74|26.15|23.75|26.17|23.77|26.14|23.74|0
1654852470000|2022-06-10 09:14:30|26.17|23.77|26.14|23.74|26.17|23.77|26.14|23.74|0
1654852480000|2022-06-10 09:14:40|26.1|23.7|26.1|23.7|26.1|23.7|26.1|23.7|0
1654852490000|2022-06-10 09:14:50|26.05|23.65|26|23.6|26.05|23.65|26|23.6|0
1654852500000|2022-06-10 09:15:00|26.04|23.64|26.04|23.64|26.05|23.65|26.04|23.64|0
1654852510000|2022-06-10 09:15:10|26.1|23.7|26.2|23.8|26.2|23.8|26.1|23.7|0
1654852520000|2022-06-10 09:15:20|26.24|23.84|26.2|23.8|26.24|23.84|26.2|23.8|0
1654852530000|2022-06-10 09:15:30|26.27|23.87|26.27|23.87|26.28|23.88|26.27|23.87|0
1654852540000|2022-06-10 09:15:40|26.24|23.84|26.15|23.75|26.24|23.84|26.15|23.75|0
1654852550000|2022-06-10 09:15:50|26.17|23.77|26.2|23.8|26.2|23.8|26.17|23.77|0
1654852560000|2022-06-10 09:16:00|26.17|23.77|26.18|23.78|26.2|23.8|26.17|23.77|0
1654852570000|2022-06-10 09:16:10|26.24|23.84|26.24|23.84|26.24|23.84|26.24|23.84|0
1654852580000|2022-06-10 09:16:20|26.23|23.83|26.2|23.8|26.23|23.83|26.2|23.8|0
1654852590000|2022-06-10 09:16:30|26.23|23.83|26.27|23.87|26.27|23.87|26.2|23.8|0
1654852600000|2022-06-10 09:16:40|26.25|23.85|26.23|23.83|26.25|23.85|26.23|23.83|0
1654852610000|2022-06-10 09:16:50|26.22|23.82|26.23|23.83|26.23|23.83|26.22|23.82|0
1654852620000|2022-06-10 09:17:00|26.22|23.82|26.23|23.83|26.23|23.83|26.2|23.8|0
1654852630000|2022-06-10 09:17:10|26.2|23.8|26.17|23.77|26.2|23.8|26.17|23.77|0
1654852640000|2022-06-10 09:17:20|26.2|23.8|26.2|23.8|26.2|23.8|26.2|23.8|0
1654852650000|2022-06-10 09:17:30|26.17|23.77|26.15|23.75|26.17|23.77|26.14|23.74|0
1654852660000|2022-06-10 09:17:40|26.17|23.77|26.13|23.73|26.17|23.77|26.13|23.73|0
1654852670000|2022-06-10 09:17:50|26.07|23.67|26.1|23.7|26.1|23.7|26.07|23.67|0
1654852680000|2022-06-10 09:18:00|26.07|23.67|26.07|23.67|26.07|23.67|26.07|23.67|0
1654852690000|2022-06-10 09:18:10|26.04|23.64|26.1|23.7|26.1|23.7|26.04|23.64|0
1654852700000|2022-06-10 09:18:20|26.07|23.67|26.07|23.67|26.07|23.67|26.07|23.67|0
1654852710000|2022-06-10 09:18:30|26.1|23.7|26.17|23.77|26.17|23.77|26.1|23.7|0
1654852720000|2022-06-10 09:18:40|26.2|23.8|26.17|23.77|26.2|23.8|26.17|23.77|0
1654852730000|2022-06-10 09:18:50|26.1|23.7|26.13|23.73|26.13|23.73|26.1|23.7|0
1654852740000|2022-06-10 09:19:00|26.1|23.7|26.04|23.64|26.1|23.7|26.04|23.64|0
1654852750000|2022-06-10 09:19:10|25.97|23.57|25.97|23.57|25.97|23.57|25.9|23.5|0
1654852760000|2022-06-10 09:19:20|25.94|23.54|25.97|23.57|25.97|23.57|25.94|23.54|0
1654852770000|2022-06-10 09:19:30|25.94|23.54|25.9|23.5|25.94|23.54|25.9|23.5|0
1654852780000|2022-06-10 09:19:40|25.89|23.49|25.9|23.5|25.94|23.54|25.89|23.49|0
1654852790000|2022-06-10 09:19:50|25.87|23.47|25.82|23.42|25.87|23.47|25.8|23.4|0
1654852800000|2022-06-10 09:20:00|25.77|23.37|25.77|23.37|25.77|23.37|25.77|23.37|0
1654852810000|2022-06-10 09:20:10|25.84|23.44|25.84|23.44|25.84|23.44|25.84|23.44|0
1654852820000|2022-06-10 09:20:20|25.85|23.45|25.9|23.5|25.9|23.5|25.85|23.45|0
1654852830000|2022-06-10 09:20:30|25.92|23.52|25.92|23.52|25.92|23.52|25.92|23.52|0
1654852840000|2022-06-10 09:20:40|25.9|23.5|25.9|23.5|25.9|23.5|25.9|23.5|0
1654852850000|2022-06-10 09:20:50|25.87|23.47|25.9|23.5|25.9|23.5|25.87|23.47|0
1654852860000|2022-06-10 09:21:00|25.97|23.57|25.97|23.57|25.97|23.57|25.97|23.57|0
1654852870000|2022-06-10 09:21:10|26|23.6|25.97|23.57|26|23.6|25.97|23.57|0
1654852880000|2022-06-10 09:21:20|26|23.6|25.97|23.57|26|23.6|25.97|23.57|0
1654852890000|2022-06-10 09:21:30|25.94|23.54|25.94|23.54|25.94|23.54|25.94|23.54|0
1654852900000|2022-06-10 09:21:40|25.9|23.5|25.9|23.5|25.9|23.5|25.9|23.5|0
1654852920000|2022-06-10 09:22:00|25.87|23.47|25.74|23.34|25.87|23.47|25.74|23.34|0
1654852930000|2022-06-10 09:22:10|25.77|23.37|25.77|23.37|25.79|23.39|25.75|23.35|0
1654852940000|2022-06-10 09:22:20|25.8|23.4|25.77|23.37|25.8|23.4|25.77|23.37|0
1654852950000|2022-06-10 09:22:30|25.74|23.34|25.74|23.34|25.77|23.37|25.74|23.34|0
1654852970000|2022-06-10 09:22:50|25.75|23.35|25.79|23.39|25.79|23.39|25.75|23.35|0
1654852980000|2022-06-10 09:23:00|25.8|23.4|25.8|23.4|25.82|23.42|25.8|23.4|0
1654852990000|2022-06-10 09:23:10|25.82|23.42|25.87|23.47|25.87|23.47|25.8|23.4|0
1654853000000|2022-06-10 09:23:20|25.84|23.44|25.84|23.44|25.84|23.44|25.84|23.44|0
1654853010000|2022-06-10 09:23:30|25.8|23.4|25.75|23.35|25.8|23.4|25.74|23.34|0
1654853020000|2022-06-10 09:23:40|25.77|23.37|25.77|23.37|25.77|23.37|25.77|23.37|0
1654853030000|2022-06-10 09:23:50|25.75|23.35|25.85|23.45|25.85|23.45|25.75|23.35|0
1654853040000|2022-06-10 09:24:00|25.84|23.44|25.82|23.42|25.84|23.44|25.82|23.42|0
1654853050000|2022-06-10 09:24:10|25.84|23.44|25.72|23.32|25.84|23.44|25.7|23.3|0
1654853060000|2022-06-10 09:24:20|25.74|23.34|25.7|23.3|25.74|23.34|25.7|23.3|0
1654853070000|2022-06-10 09:24:30|25.67|23.27|25.7|23.3|25.7|23.3|25.67|23.27|0
1654853080000|2022-06-10 09:24:40|25.67|23.27|25.64|23.24|25.67|23.27|25.64|23.24|0
1654853090000|2022-06-10 09:24:50|25.67|23.27|25.67|23.27|25.67|23.27|25.67|23.27|0
1654853100000|2022-06-10 09:25:00|25.7|23.3|25.69|23.29|25.7|23.3|25.67|23.27|0
1654853110000|2022-06-10 09:25:10|25.64|23.24|25.64|23.24|25.64|23.24|25.64|23.24|0
1654853120000|2022-06-10 09:25:20|25.61|23.21|25.61|23.21|25.61|23.21|25.61|23.21|0
1654853130000|2022-06-10 09:25:30|25.59|23.19|25.61|23.21|25.61|23.21|25.59|23.19|0
1654853140000|2022-06-10 09:25:40|25.62|23.22|25.67|23.27|25.67|23.27|25.61|23.21|0
1654853150000|2022-06-10 09:25:50|25.7|23.3|25.7|23.3|25.7|23.3|25.7|23.3|0
1654853160000|2022-06-10 09:26:00|25.69|23.29|25.51|23.11|25.69|23.29|25.51|23.11|0
1654853170000|2022-06-10 09:26:10|25.59|23.19|25.7|23.3|25.7|23.3|25.59|23.19|0
1654853180000|2022-06-10 09:26:20|25.67|23.27|25.74|23.34|25.74|23.34|25.67|23.27|0
1654853190000|2022-06-10 09:26:30|25.82|23.42|25.87|23.47|25.87|23.47|25.8|23.4|0
1654853200000|2022-06-10 09:26:40|25.9|23.5|25.9|23.5|25.92|23.52|25.9|23.5|0
1654853210000|2022-06-10 09:26:50|25.87|23.47|25.87|23.47|25.87|23.47|25.82|23.42|0
1654853220000|2022-06-10 09:27:00|25.88|23.48|25.88|23.48|25.88|23.48|25.88|23.48|0
1654853230000|2022-06-10 09:27:10|25.87|23.47|25.84|23.44|25.87|23.47|25.84|23.44|0
1654853240000|2022-06-10 09:27:20|25.8|23.4|25.84|23.44|25.84|23.44|25.8|23.4|0
1654853250000|2022-06-10 09:27:30|25.82|23.42|25.93|23.53|25.93|23.53|25.82|23.42|0
1654853260000|2022-06-10 09:27:40|25.9|23.5|25.9|23.5|25.9|23.5|25.9|23.5|0
1654853270000|2022-06-10 09:27:50|25.93|23.53|26.1|23.7|26.1|23.7|25.93|23.53|0
1654853280000|2022-06-10 09:28:00|26.07|23.67|26.07|23.67|26.07|23.67|26.07|23.67|0
1654853290000|2022-06-10 09:28:10|26.1|23.7|26|23.6|26.1|23.7|26|23.6|0
1654853300000|2022-06-10 09:28:20|25.97|23.57|26|23.6|26|23.6|25.9|23.5|0
1654853310000|2022-06-10 09:28:30|26.02|23.62|26.03|23.63|26.03|23.63|26|23.6|0
1654853320000|2022-06-10 09:28:40|26.08|23.68|26.1|23.7|26.13|23.73|26.08|23.68|0
1654853330000|2022-06-10 09:28:50|26.07|23.67|26.03|23.63|26.07|23.67|26.03|23.63|0
1654853340000|2022-06-10 09:29:00|26.07|23.67|26.07|23.67|26.07|23.67|26.03|23.63|0
1654853350000|2022-06-10 09:29:10|26.08|23.68|26.08|23.68|26.08|23.68|26.08|23.68|0
1654853360000|2022-06-10 09:29:20|26.07|23.67|26.07|23.67|26.08|23.68|26.07|23.67|0
1654853370000|2022-06-10 09:29:30|26.05|23.65|26.03|23.63|26.05|23.65|26.03|23.63|0
1654853380000|2022-06-10 09:29:40|26.07|23.67|26.03|23.63|26.07|23.67|26.03|23.63|0
1654853390000|2022-06-10 09:29:50|26.07|23.67|26.1|23.7|26.1|23.7|26.07|23.67|0
1654853400000|2022-06-10 09:30:00|26.07|23.67|26.16|23.76|26.16|23.76|26.07|23.67|0
1654853410000|2022-06-10 09:30:10|26.13|23.73|26.16|23.76|26.16|23.76|26.13|23.73|0
1654853420000|2022-06-10 09:30:20|26.2|23.8|26.13|23.73|26.2|23.8|26.13|23.73|0
1654853430000|2022-06-10 09:30:30|26.1|23.7|26.06|23.66|26.1|23.7|26.03|23.63|0
1654853440000|2022-06-10 09:30:40|26.1|23.7|26.1|23.7|26.1|23.7|26.1|23.7|0
1654853450000|2022-06-10 09:30:50|26.16|23.76|26.13|23.73|26.16|23.76|26.13|23.73|0
1654853460000|2022-06-10 09:31:00|26.1|23.7|26.13|23.73|26.13|23.73|26.1|23.7|0
1654853480000|2022-06-10 09:31:20|26.1|23.7|26.03|23.63|26.1|23.7|26.03|23.63|0
1654853490000|2022-06-10 09:31:30|26.05|23.65|26.1|23.7|26.1|23.7|26.05|23.65|0
1654853500000|2022-06-10 09:31:40|26.13|23.73|26.13|23.73|26.13|23.73|26.13|23.73|0
1654853510000|2022-06-10 09:31:50|26.11|23.71|26.11|23.71|26.13|23.73|26.11|23.71|0
1654853520000|2022-06-10 09:32:00|26.1|23.7|26.16|23.76|26.16|23.76|26.1|23.7|0
1654853530000|2022-06-10 09:32:10|26.1|23.7|26.1|23.7|26.1|23.7|26.1|23.7|0
1654853540000|2022-06-10 09:32:20|26.16|23.76|26.15|23.75|26.16|23.76|26.15|23.75|0
1654853550000|2022-06-10 09:32:30|26.13|23.73|26.15|23.75|26.15|23.75|26.11|23.71|0
1654853560000|2022-06-10 09:32:40|26.13|23.73|26.13|23.73|26.13|23.73|26.13|23.73|0
1654853570000|2022-06-10 09:32:50|26.16|23.76|26.13|23.73|26.16|23.76|26.13|23.73|0
1654853580000|2022-06-10 09:33:00|26.16|23.76|26.13|23.73|26.16|23.76|26.13|23.73|0
1654853590000|2022-06-10 09:33:10|26.15|23.75|26.15|23.75|26.15|23.75|26.15|23.75|0
1654853600000|2022-06-10 09:33:20|26.13|23.73|26.1|23.7|26.13|23.73|26.1|23.7|0
1654853620000|2022-06-10 09:33:40|26.08|23.68|26.1|23.7|26.1|23.7|26.08|23.68|0
1654853630000|2022-06-10 09:33:50|26.06|23.66|26.06|23.66|26.06|23.66|26.06|23.66|0
1654853640000|2022-06-10 09:34:00|26.03|23.63|26.1|23.7|26.1|23.7|26.03|23.63|0
1654853650000|2022-06-10 09:34:10|26.13|23.73|26.13|23.73|26.13|23.73|26.13|23.73|0
1654853660000|2022-06-10 09:34:20|26.11|23.71|26.13|23.73|26.13|23.73|26.11|23.71|0
1654853670000|2022-06-10 09:34:30|26.1|23.7|26.13|23.73|26.13|23.73|26.1|23.7|0
1654853680000|2022-06-10 09:34:40|26.16|23.76|26.32|23.92|26.32|23.92|26.16|23.76|0
1654853700000|2022-06-10 09:35:00|26.28|23.88|26.32|23.92|26.35|23.95|26.28|23.88|0
1654853710000|2022-06-10 09:35:10|26.28|23.88|26.22|23.82|26.28|23.88|26.22|23.82|0
1654853720000|2022-06-10 09:35:20|26.25|23.85|26.18|23.78|26.25|23.85|26.18|23.78|0
1654853730000|2022-06-10 09:35:30|26.22|23.82|26.22|23.82|26.22|23.82|26.18|23.78|0
1654853740000|2022-06-10 09:35:40|26.18|23.78|26.22|23.82|26.22|23.82|26.18|23.78|0
1654853750000|2022-06-10 09:35:50|26.18|23.78|26.15|23.75|26.18|23.78|26.12|23.72|0
1654853760000|2022-06-10 09:36:00|26.16|23.76|26.2|23.8|26.2|23.8|26.16|23.76|0
1654853770000|2022-06-10 09:36:10|26.22|23.82|26.18|23.78|26.22|23.82|26.18|23.78|0
1654853780000|2022-06-10 09:36:20|26.16|23.76|26.15|23.75|26.16|23.76|26.15|23.75|0
1654853790000|2022-06-10 09:36:30|26.18|23.78|26.15|23.75|26.18|23.78|26.15|23.75|0
1654853800000|2022-06-10 09:36:40|26.18|23.78|26.18|23.78|26.18|23.78|26.12|23.72|0
1654853810000|2022-06-10 09:36:50|26.15|23.75|26.18|23.78|26.18|23.78|26.15|23.75|0
1654853820000|2022-06-10 09:37:00|26.15|23.75|26.18|23.78|26.18|23.78|26.15|23.75|0
1654853830000|2022-06-10 09:37:10|26.15|23.75|26.15|23.75|26.15|23.75|26.15|23.75|0
1654853840000|2022-06-10 09:37:20|26.12|23.72|26.08|23.68|26.13|23.73|26.08|23.68|0
1654853850000|2022-06-10 09:37:30|26.12|23.72|25.95|23.55|26.12|23.72|25.95|23.55|0
1654853860000|2022-06-10 09:37:40|25.88|23.48|25.87|23.47|25.88|23.48|25.87|23.47|0
1654853870000|2022-06-10 09:37:50|25.85|23.45|25.88|23.48|25.88|23.48|25.83|23.43|0
1654853880000|2022-06-10 09:38:00|25.92|23.52|26.02|23.62|26.02|23.62|25.92|23.52|0
1654853890000|2022-06-10 09:38:10|25.98|23.58|26.02|23.62|26.02|23.62|25.98|23.58|0
1654853920000|2022-06-10 09:38:40|25.98|23.58|25.98|23.58|25.98|23.58|25.98|23.58|0
1654853930000|2022-06-10 09:38:50|26.02|23.62|26.08|23.68|26.08|23.68|26.02|23.62|0
1654853940000|2022-06-10 09:39:00|26.11|23.71|26.18|23.78|26.18|23.78|26.11|23.71|0
1654853950000|2022-06-10 09:39:10|26.15|23.75|26.15|23.75|26.15|23.75|26.15|23.75|0
1654853960000|2022-06-10 09:39:20|26.11|23.71|26.08|23.68|26.11|23.71|26.08|23.68|0
1654853980000|2022-06-10 09:39:40|26.05|23.65|26.05|23.65|26.05|23.65|26.02|23.62|0
1654853990000|2022-06-10 09:39:50|26.08|23.68|26.06|23.66|26.08|23.68|26.06|23.66|0
1654854000000|2022-06-10 09:40:00|26.11|23.71|25.98|23.58|26.11|23.71|25.98|23.58|0
1654854010000|2022-06-10 09:40:10|25.92|23.52|26.02|23.62|26.02|23.62|25.92|23.52|0
1654854030000|2022-06-10 09:40:30|26.05|23.65|26.02|23.62|26.05|23.65|26.02|23.62|0
1654854040000|2022-06-10 09:40:40|26.03|23.63|26.21|23.81|26.28|23.88|26.03|23.63|0
1654854050000|2022-06-10 09:40:50|26.18|23.78|26.15|23.75|26.2|23.8|26.15|23.75|0
1654854060000|2022-06-10 09:41:00|26.11|23.71|26.13|23.73|26.15|23.75|26.11|23.71|0
1654854070000|2022-06-10 09:41:10|26.15|23.75|26.21|23.81|26.21|23.81|26.11|23.71|0
1654854080000|2022-06-10 09:41:20|26.2|23.8|26.2|23.8|26.21|23.81|26.18|23.78|0
1654854090000|2022-06-10 09:41:30|26.18|23.78|26.21|23.81|26.21|23.81|26.18|23.78|0
1654854100000|2022-06-10 09:41:40|26.28|23.88|26.28|23.88|26.28|23.88|26.28|23.88|0
1654854110000|2022-06-10 09:41:50|26.25|23.85|26.3|23.9|26.3|23.9|26.25|23.85|0
1654854120000|2022-06-10 09:42:00|26.31|23.91|26.41|24.01|26.41|24.01|26.31|23.91|0
1654854130000|2022-06-10 09:42:10|26.45|24.05|26.45|24.05|26.45|24.05|26.41|24.01|0
1654854140000|2022-06-10 09:42:20|26.43|24.03|26.41|24.01|26.45|24.05|26.41|24.01|0
1654854150000|2022-06-10 09:42:30|26.38|23.98|26.38|23.98|26.38|23.98|26.38|23.98|0
1654854170000|2022-06-10 09:42:50|26.41|24.01|26.48|24.08|26.48|24.08|26.41|24.01|0
1654854180000|2022-06-10 09:43:00|26.55|24.15|26.55|24.15|26.61|24.21|26.55|24.15|0
1654854190000|2022-06-10 09:43:10|26.51|24.11|26.55|24.15|26.55|24.15|26.51|24.11|0
1654854200000|2022-06-10 09:43:20|26.51|24.11|26.55|24.15|26.55|24.15|26.51|24.11|0
1654854210000|2022-06-10 09:43:30|26.51|24.11|26.55|24.15|26.55|24.15|26.51|24.11|0
1654854220000|2022-06-10 09:43:40|26.48|24.08|26.51|24.11|26.51|24.11|26.48|24.08|0
1654854230000|2022-06-10 09:43:50|26.55|24.15|26.56|24.16|26.58|24.18|26.55|24.15|0
1654854240000|2022-06-10 09:44:00|26.61|24.21|26.65|24.25|26.65|24.25|26.61|24.21|0
1654854250000|2022-06-10 09:44:10|26.63|24.23|26.61|24.21|26.65|24.25|26.61|24.21|0
1654854260000|2022-06-10 09:44:20|26.65|24.25|26.65|24.25|26.65|24.25|26.65|24.25|0
1654854270000|2022-06-10 09:44:30|26.61|24.21|26.58|24.18|26.65|24.25|26.55|24.15|0
1654854280000|2022-06-10 09:44:40|26.56|24.16|26.58|24.18|26.58|24.18|26.55|24.15|0
1654854290000|2022-06-10 09:44:50|26.61|24.21|26.65|24.25|26.65|24.25|26.61|24.21|0
1654854300000|2022-06-10 09:45:00|26.61|24.21|26.58|24.18|26.61|24.21|26.56|24.16|0
1654854310000|2022-06-10 09:45:10|26.53|24.13|26.51|24.11|26.53|24.13|26.51|24.11|0
1654854320000|2022-06-10 09:45:20|26.55|24.15|26.55|24.15|26.55|24.15|26.51|24.11|0
1654854330000|2022-06-10 09:45:30|26.51|24.11|26.55|24.15|26.55|24.15|26.51|24.11|0
1654854340000|2022-06-10 09:45:40|26.51|24.11|26.55|24.15|26.55|24.15|26.51|24.11|0
1654854350000|2022-06-10 09:45:50|26.51|24.11|26.5|24.1|26.51|24.11|26.5|24.1|0
1654854360000|2022-06-10 09:46:00|26.56|24.16|26.55|24.15|26.58|24.18|26.55|24.15|0
1654854380000|2022-06-10 09:46:20|26.58|24.18|26.61|24.21|26.61|24.21|26.58|24.18|0
1654854400000|2022-06-10 09:46:40|26.65|24.25|26.65|24.25|26.65|24.25|26.65|24.25|0
1654854410000|2022-06-10 09:46:50|26.68|24.28|26.65|24.25|26.68|24.28|26.65|24.25|0
1654854420000|2022-06-10 09:47:00|26.66|24.26|26.65|24.25|26.66|24.26|26.65|24.25|0
1654854430000|2022-06-10 09:47:10|26.58|24.18|26.58|24.18|26.58|24.18|26.58|24.18|0
1654854440000|2022-06-10 09:47:20|26.51|24.11|26.48|24.08|26.51|24.11|26.48|24.08|0
1654854450000|2022-06-10 09:47:30|26.51|24.11|26.26|23.86|26.51|24.11|26.26|23.86|0
1654854460000|2022-06-10 09:47:40|26.41|24.01|26.38|23.98|26.41|24.01|26.38|23.98|0
1654854470000|2022-06-10 09:47:50|26.36|23.96|26.36|23.96|26.36|23.96|26.34|23.94|0
1654854480000|2022-06-10 09:48:00|26.38|23.98|26.38|23.98|26.38|23.98|26.34|23.94|0
1654854490000|2022-06-10 09:48:10|26.34|23.94|26.28|23.88|26.34|23.94|26.28|23.88|0
1654854500000|2022-06-10 09:48:20|26.21|23.81|26.33|23.93|26.44|24.04|26.21|23.81|0
1654854510000|2022-06-10 09:48:30|26.31|23.91|26.28|23.88|26.31|23.91|26.24|23.84|0
1654854520000|2022-06-10 09:48:40|26.31|23.91|26.28|23.88|26.31|23.91|26.24|23.84|0
1654854530000|2022-06-10 09:48:50|26.24|23.84|26.26|23.86|26.26|23.86|26.24|23.84|0
1654854540000|2022-06-10 09:49:00|26.28|23.88|26.28|23.88|26.28|23.88|26.28|23.88|0
1654854550000|2022-06-10 09:49:10|26.24|23.84|25.95|23.55|26.24|23.84|25.95|23.55|0
1654854560000|2022-06-10 09:49:20|25.96|23.56|26.01|23.61|26.01|23.61|25.95|23.55|0
1654854570000|2022-06-10 09:49:30|25.98|23.58|26.03|23.63|26.05|23.65|25.98|23.58|0
1654854580000|2022-06-10 09:49:40|26.01|23.61|25.85|23.45|26.01|23.61|25.85|23.45|0
1654854590000|2022-06-10 09:49:50|25.88|23.48|25.85|23.45|25.88|23.48|25.85|23.45|0
1654854610000|2022-06-10 09:50:10|25.91|23.51|25.88|23.48|25.91|23.51|25.88|23.48|0
1654854620000|2022-06-10 09:50:20|25.9|23.5|25.88|23.48|25.91|23.51|25.88|23.48|0
1654854630000|2022-06-10 09:50:30|25.85|23.45|25.91|23.51|25.91|23.51|25.85|23.45|0
1654854640000|2022-06-10 09:50:40|25.88|23.48|25.65|23.25|25.88|23.48|25.65|23.25|0
1654854650000|2022-06-10 09:50:50|25.62|23.22|25.68|23.28|25.73|23.33|25.62|23.22|0
1654854660000|2022-06-10 09:51:00|25.75|23.35|25.75|23.35|25.75|23.35|25.68|23.28|0
1654854670000|2022-06-10 09:51:10|25.72|23.32|25.78|23.38|25.81|23.41|25.72|23.32|0
1654854680000|2022-06-10 09:51:20|25.75|23.35|25.78|23.38|25.78|23.38|25.75|23.35|0
1654854690000|2022-06-10 09:51:30|25.98|23.58|25.88|23.48|25.98|23.58|25.88|23.48|0
1654854700000|2022-06-10 09:51:40|25.91|23.51|25.88|23.48|25.91|23.51|25.85|23.45|0
1654854710000|2022-06-10 09:51:50|25.85|23.45|25.85|23.45|25.85|23.45|25.85|23.45|0
1654854720000|2022-06-10 09:52:00|25.78|23.38|25.75|23.35|25.78|23.38|25.75|23.35|0
1654854730000|2022-06-10 09:52:10|25.8|23.4|25.68|23.28|25.81|23.41|25.68|23.28|0
1654854740000|2022-06-10 09:52:20|25.65|23.25|25.68|23.28|25.68|23.28|25.65|23.25|0
1654854750000|2022-06-10 09:52:30|25.65|23.25|25.65|23.25|25.65|23.25|25.65|23.25|0
1654854760000|2022-06-10 09:52:40|25.67|23.27|25.65|23.25|25.67|23.27|25.62|23.22|0
1654854770000|2022-06-10 09:52:50|25.67|23.27|25.68|23.28|25.68|23.28|25.67|23.27|0
1654854780000|2022-06-10 09:53:00|25.7|23.3|25.78|23.38|25.78|23.38|25.7|23.3|0
1654854790000|2022-06-10 09:53:10|25.81|23.41|25.81|23.41|25.81|23.41|25.8|23.4|0
1654854800000|2022-06-10 09:53:20|25.85|23.45|25.85|23.45|25.85|23.45|25.85|23.45|0
1654854810000|2022-06-10 09:53:30|25.88|23.48|25.88|23.48|25.88|23.48|25.88|23.48|0
1654854820000|2022-06-10 09:53:40|25.85|23.45|25.85|23.45|25.88|23.48|25.85|23.45|0
1654854850000|2022-06-10 09:54:10|25.81|23.41|25.78|23.38|25.81|23.41|25.78|23.38|0
1654854860000|2022-06-10 09:54:20|25.75|23.35|25.72|23.32|25.75|23.35|25.72|23.32|0
1654854870000|2022-06-10 09:54:30|25.68|23.28|25.65|23.25|25.68|23.28|25.65|23.25|0
1654854880000|2022-06-10 09:54:40|25.62|23.22|25.59|23.19|25.62|23.22|25.59|23.19|0
1654854890000|2022-06-10 09:54:50|25.57|23.17|25.55|23.15|25.57|23.17|25.55|23.15|0
1654854900000|2022-06-10 09:55:00|25.52|23.12|25.49|23.09|25.52|23.12|25.49|23.09|0
1654854910000|2022-06-10 09:55:10|25.52|23.12|25.49|23.09|25.52|23.12|25.49|23.09|0
1654854920000|2022-06-10 09:55:20|25.46|23.06|25.55|23.15|25.55|23.15|25.46|23.06|0
1654854930000|2022-06-10 09:55:30|25.59|23.19|25.59|23.19|25.59|23.19|25.59|23.19|0
1654854940000|2022-06-10 09:55:40|25.62|23.22|25.55|23.15|25.65|23.25|25.55|23.15|0
1654854950000|2022-06-10 09:55:50|25.52|23.12|25.58|23.18|25.58|23.18|25.52|23.12|0
1654854960000|2022-06-10 09:56:00|25.62|23.22|25.58|23.18|25.62|23.22|25.58|23.18|0
1654854970000|2022-06-10 09:56:10|25.55|23.15|25.58|23.18|25.58|23.18|25.52|23.12|0
1654854980000|2022-06-10 09:56:20|25.49|23.09|25.52|23.12|25.52|23.12|25.49|23.09|0
1654854990000|2022-06-10 09:56:30|25.5|23.1|25.52|23.12|25.54|23.14|25.5|23.1|0
1654855000000|2022-06-10 09:56:40|25.49|23.09|25.49|23.09|25.49|23.09|25.49|23.09|0
1654855010000|2022-06-10 09:56:50|25.5|23.1|25.49|23.09|25.5|23.1|25.49|23.09|0
1654855030000|2022-06-10 09:57:10|25.55|23.15|25.55|23.15|25.58|23.18|25.55|23.15|0
1654855040000|2022-06-10 09:57:20|25.58|23.18|25.62|23.22|25.62|23.22|25.58|23.18|0
1654855050000|2022-06-10 09:57:30|25.65|23.25|25.73|23.33|25.73|23.33|25.65|23.25|0
1654855060000|2022-06-10 09:57:40|25.65|23.25|25.49|23.09|25.65|23.25|25.49|23.09|0
1654855070000|2022-06-10 09:57:50|25.47|23.07|25.55|23.15|25.55|23.15|25.47|23.07|0
1654855080000|2022-06-10 09:58:00|25.49|23.09|25.52|23.12|25.52|23.12|25.49|23.09|0
1654855090000|2022-06-10 09:58:10|25.55|23.15|25.62|23.22|25.62|23.22|25.55|23.15|0
1654855100000|2022-06-10 09:58:20|25.58|23.18|25.58|23.18|25.58|23.18|25.58|23.18|0
1654855110000|2022-06-10 09:58:30|25.57|23.17|25.65|23.25|25.65|23.25|25.57|23.17|0
1654855120000|2022-06-10 09:58:40|25.63|23.23|25.57|23.17|25.63|23.23|25.57|23.17|0
1654855130000|2022-06-10 09:58:50|25.55|23.15|25.7|23.3|25.7|23.3|25.55|23.15|0
1654855140000|2022-06-10 09:59:00|25.63|23.23|25.62|23.22|25.63|23.23|25.62|23.22|0
1654855150000|2022-06-10 09:59:10|25.65|23.25|25.62|23.22|25.65|23.25|25.62|23.22|0
1654855160000|2022-06-10 09:59:20|25.65|23.25|25.58|23.18|25.65|23.25|25.58|23.18|0
1654855170000|2022-06-10 09:59:30|25.55|23.15|25.58|23.18|25.6|23.2|25.55|23.15|0
1654855180000|2022-06-10 09:59:40|25.62|23.22|25.62|23.22|25.62|23.22|25.62|23.22|0
1654855190000|2022-06-10 09:59:50|25.6|23.2|25.7|23.3|25.7|23.3|25.55|23.15|0
1654855200000|2022-06-10 10:00:00|25.68|23.28|25.78|23.38|25.78|23.38|25.68|23.28|0
1654855210000|2022-06-10 10:00:10|25.81|23.41|25.91|23.51|25.91|23.51|25.8|23.4|0
1654855220000|2022-06-10 10:00:20|25.94|23.54|25.94|23.54|25.94|23.54|25.94|23.54|0
1654855230000|2022-06-10 10:00:30|25.98|23.58|25.98|23.58|25.98|23.58|25.98|23.58|0
1654855240000|2022-06-10 10:00:40|26.01|23.61|25.94|23.54|26.01|23.61|25.94|23.54|0
1654855250000|2022-06-10 10:00:50|25.98|23.58|26.01|23.61|26.01|23.61|25.98|23.58|0
1654855260000|2022-06-10 10:01:00|26.36|23.96|26.32|23.92|26.36|23.96|26.32|23.92|0
1654855270000|2022-06-10 10:01:10|26.39|23.99|26.37|23.97|26.39|23.99|26.37|23.97|0
1654855280000|2022-06-10 10:01:20|26.39|23.99|26.52|24.12|26.52|24.12|26.39|23.99|0
1654855290000|2022-06-10 10:01:30|26.49|24.09|26.46|24.06|26.49|24.09|26.46|24.06|0
1654855300000|2022-06-10 10:01:40|26.42|24.02|26.14|23.74|26.42|24.02|26.14|23.74|0
1654855310000|2022-06-10 10:01:50|26.16|23.76|26.19|23.79|26.19|23.79|26.16|23.76|0
1654855320000|2022-06-10 10:02:00|26.22|23.82|26.19|23.79|26.22|23.82|26.19|23.79|0
1654855330000|2022-06-10 10:02:10|26.22|23.82|26.19|23.79|26.22|23.82|26.19|23.79|0
1654855340000|2022-06-10 10:02:20|26.22|23.82|26.29|23.89|26.29|23.89|26.22|23.82|0
1654855350000|2022-06-10 10:02:30|26.22|23.82|26.22|23.82|26.22|23.82|26.22|23.82|0
1654855360000|2022-06-10 10:02:40|26.17|23.77|26.16|23.76|26.19|23.79|26.16|23.76|0
1654855370000|2022-06-10 10:02:50|26.12|23.72|26.09|23.69|26.14|23.74|26.09|23.69|0
1654855380000|2022-06-10 10:03:00|26.06|23.66|25.91|23.51|26.06|23.66|25.91|23.51|0
1654855390000|2022-06-10 10:03:10|25.89|23.49|25.81|23.41|25.89|23.49|25.81|23.41|0
1654855400000|2022-06-10 10:03:20|25.83|23.43|25.93|23.53|25.93|23.53|25.83|23.43|0
1654855410000|2022-06-10 10:03:30|25.96|23.56|25.96|23.56|25.96|23.56|25.96|23.56|0
1654855420000|2022-06-10 10:03:40|25.99|23.59|25.94|23.54|25.99|23.59|25.94|23.54|0
1654855430000|2022-06-10 10:03:50|25.93|23.53|25.93|23.53|25.96|23.56|25.93|23.53|0
1654855440000|2022-06-10 10:04:00|25.94|23.54|25.93|23.53|25.96|23.56|25.93|23.53|0
1654855460000|2022-06-10 10:04:20|25.96|23.56|25.93|23.53|25.96|23.56|25.93|23.53|0
1654855470000|2022-06-10 10:04:30|25.96|23.56|26.02|23.62|26.02|23.62|25.96|23.56|0
1654855480000|2022-06-10 10:04:40|25.99|23.59|25.97|23.57|25.99|23.59|25.97|23.57|0
1654855490000|2022-06-10 10:04:50|25.99|23.59|26.02|23.62|26.02|23.62|25.99|23.59|0
1654855500000|2022-06-10 10:05:00|25.96|23.56|25.99|23.59|25.99|23.59|25.96|23.56|0
1654855510000|2022-06-10 10:05:10|25.96|23.56|26.02|23.62|26.02|23.62|25.96|23.56|0
1654855520000|2022-06-10 10:05:20|26.06|23.66|26.09|23.69|26.09|23.69|26.02|23.62|0
1654855530000|2022-06-10 10:05:30|26.06|23.66|25.91|23.51|26.07|23.67|25.91|23.51|0
1654855540000|2022-06-10 10:05:40|25.86|23.46|25.83|23.43|25.89|23.49|25.83|23.43|0
1654855550000|2022-06-10 10:05:50|25.8|23.4|25.83|23.43|25.83|23.43|25.8|23.4|0
1654855560000|2022-06-10 10:06:00|25.86|23.46|25.86|23.46|25.86|23.46|25.8|23.4|0
1654855570000|2022-06-10 10:06:10|25.83|23.43|25.86|23.46|25.86|23.46|25.83|23.43|0
1654855580000|2022-06-10 10:06:20|25.83|23.43|25.83|23.43|25.83|23.43|25.81|23.41|0
1654855590000|2022-06-10 10:06:30|25.79|23.39|25.83|23.43|25.83|23.43|25.79|23.39|0
1654855610000|2022-06-10 10:06:50|25.89|23.49|25.86|23.46|25.89|23.49|25.86|23.46|0
1654855620000|2022-06-10 10:07:00|25.79|23.39|25.79|23.39|25.79|23.39|25.79|23.39|0
1654855630000|2022-06-10 10:07:10|25.83|23.43|25.91|23.51|25.91|23.51|25.83|23.43|0
1654855640000|2022-06-10 10:07:20|25.93|23.53|26.06|23.66|26.07|23.67|25.93|23.53|0
1654855650000|2022-06-10 10:07:30|26.11|23.71|26.09|23.69|26.11|23.71|26.09|23.69|0
1654855660000|2022-06-10 10:07:40|26.06|23.66|25.99|23.59|26.06|23.66|25.99|23.59|0
1654855670000|2022-06-10 10:07:50|25.97|23.57|26.01|23.61|26.01|23.61|25.97|23.57|0
1654855680000|2022-06-10 10:08:00|25.99|23.59|25.96|23.56|25.99|23.59|25.96|23.56|0
1654855690000|2022-06-10 10:08:10|25.93|23.53|25.93|23.53|25.93|23.53|25.93|23.53|0
1654855700000|2022-06-10 10:08:20|25.89|23.49|25.89|23.49|25.89|23.49|25.88|23.48|0
1654855710000|2022-06-10 10:08:30|25.86|23.46|25.86|23.46|25.86|23.46|25.86|23.46|0
1654855720000|2022-06-10 10:08:40|25.83|23.43|25.76|23.36|25.83|23.43|25.76|23.36|0
1654855740000|2022-06-10 10:09:00|25.73|23.33|25.7|23.3|25.73|23.33|25.7|23.3|0
1654855750000|2022-06-10 10:09:10|25.73|23.33|25.63|23.23|25.73|23.33|25.63|23.23|0
1654855760000|2022-06-10 10:09:20|25.66|23.26|25.65|23.25|25.66|23.26|25.65|23.25|0
1654855770000|2022-06-10 10:09:30|25.66|23.26|25.7|23.3|25.7|23.3|25.66|23.26|0
1654855780000|2022-06-10 10:09:40|25.68|23.28|25.73|23.33|25.73|23.33|25.68|23.28|0
1654855790000|2022-06-10 10:09:50|25.79|23.39|25.79|23.39|25.79|23.39|25.79|23.39|0
1654855800000|2022-06-10 10:10:00|25.89|23.49|25.92|23.52|25.94|23.54|25.89|23.49|0
1654855810000|2022-06-10 10:10:10|25.96|23.56|25.86|23.46|25.96|23.56|25.86|23.46|0
1654855820000|2022-06-10 10:10:20|25.83|23.43|25.81|23.41|25.84|23.44|25.81|23.41|0
1654855830000|2022-06-10 10:10:30|25.83|23.43|25.79|23.39|25.83|23.43|25.76|23.36|0
1654855840000|2022-06-10 10:10:40|25.76|23.36|25.76|23.36|25.76|23.36|25.73|23.33|0
1654855850000|2022-06-10 10:10:50|25.83|23.43|25.79|23.39|25.83|23.43|25.79|23.39|0
1654855860000|2022-06-10 10:11:00|25.83|23.43|25.79|23.39|25.83|23.43|25.79|23.39|0
1654855870000|2022-06-10 10:11:10|25.81|23.41|25.83|23.43|25.83|23.43|25.81|23.41|0
1654855890000|2022-06-10 10:11:30|25.76|23.36|25.76|23.36|25.76|23.36|25.76|23.36|0
1654855900000|2022-06-10 10:11:40|25.73|23.33|25.73|23.33|25.76|23.36|25.73|23.33|0
1654855910000|2022-06-10 10:11:50|25.76|23.36|25.76|23.36|25.76|23.36|25.76|23.36|0
1654855920000|2022-06-10 10:12:00|25.7|23.3|25.63|23.23|25.73|23.33|25.63|23.23|0
1654855930000|2022-06-10 10:12:10|25.66|23.26|25.63|23.23|25.66|23.26|25.63|23.23|0
1654855940000|2022-06-10 10:12:20|25.53|23.13|25.6|23.2|25.6|23.2|25.53|23.13|0
1654855950000|2022-06-10 10:12:30|25.58|23.18|25.53|23.13|25.58|23.18|25.53|23.13|0
1654855960000|2022-06-10 10:12:40|25.83|23.43|25.79|23.39|25.83|23.43|25.79|23.39|0
1654855970000|2022-06-10 10:12:50|25.83|23.43|25.92|23.52|25.92|23.52|25.83|23.43|0
1654855980000|2022-06-10 10:13:00|25.89|23.49|25.92|23.52|25.92|23.52|25.89|23.49|0
1654855990000|2022-06-10 10:13:10|25.96|23.56|25.96|23.56|25.99|23.59|25.96|23.56|0
1654856000000|2022-06-10 10:13:20|25.92|23.52|25.92|23.52|25.92|23.52|25.92|23.52|0
1654856010000|2022-06-10 10:13:30|25.96|23.56|25.96|23.56|25.96|23.56|25.96|23.56|0
1654856020000|2022-06-10 10:13:40|25.92|23.52|25.86|23.46|25.92|23.52|25.86|23.46|0
1654856030000|2022-06-10 10:13:50|25.79|23.39|25.66|23.26|25.79|23.39|25.66|23.26|0
1654856040000|2022-06-10 10:14:00|25.63|23.23|25.69|23.29|25.69|23.29|25.63|23.23|0
1654856050000|2022-06-10 10:14:10|25.73|23.33|25.76|23.36|25.76|23.36|25.73|23.33|0
1654856060000|2022-06-10 10:14:20|25.79|23.39|25.83|23.43|25.83|23.43|25.79|23.39|0
1654856070000|2022-06-10 10:14:30|25.79|23.39|25.76|23.36|25.79|23.39|25.76|23.36|0
1654856080000|2022-06-10 10:14:40|25.86|23.46|25.86|23.46|25.86|23.46|25.86|23.46|0
1654856090000|2022-06-10 10:14:50|25.83|23.43|25.89|23.49|25.89|23.49|25.83|23.43|0
1654856100000|2022-06-10 10:15:00|25.92|23.52|25.86|23.46|25.92|23.52|25.86|23.46|0
1654856110000|2022-06-10 10:15:10|25.89|23.49|25.86|23.46|25.89|23.49|25.86|23.46|0
1654856120000|2022-06-10 10:15:20|25.89|23.49|25.89|23.49|25.89|23.49|25.89|23.49|0
1654856130000|2022-06-10 10:15:30|25.86|23.46|25.86|23.46|25.86|23.46|25.86|23.46|0
1654856140000|2022-06-10 10:15:40|25.82|23.42|25.89|23.49|25.89|23.49|25.82|23.42|0
1654856150000|2022-06-10 10:15:50|25.94|23.54|25.96|23.56|25.97|23.57|25.94|23.54|0
1654856160000|2022-06-10 10:16:00|25.92|23.52|25.91|23.51|25.92|23.52|25.91|23.51|0
1654856170000|2022-06-10 10:16:10|25.92|23.52|26.02|23.62|26.02|23.62|25.92|23.52|0
1654856180000|2022-06-10 10:16:20|26.04|23.64|26.02|23.62|26.04|23.64|25.99|23.59|0
1654856190000|2022-06-10 10:16:30|26.05|23.65|26.02|23.62|26.05|23.65|26.02|23.62|0
1654856200000|2022-06-10 10:16:40|26.05|23.65|26.05|23.65|26.05|23.65|26.05|23.65|0
1654856210000|2022-06-10 10:16:50|26.02|23.62|26.02|23.62|26.02|23.62|26.02|23.62|0
1654856220000|2022-06-10 10:17:00|25.99|23.59|26.02|23.62|26.02|23.62|25.99|23.59|0
1654856230000|2022-06-10 10:17:10|26.05|23.65|26.05|23.65|26.05|23.65|26.05|23.65|0
1654856240000|2022-06-10 10:17:20|26.02|23.62|26.02|23.62|26.02|23.62|26.02|23.62|0
1654856250000|2022-06-10 10:17:30|26.07|23.67|26.09|23.69|26.09|23.69|26.07|23.67|0
1654856260000|2022-06-10 10:17:40|26.05|23.65|26.12|23.72|26.12|23.72|26.05|23.65|0
1654856280000|2022-06-10 10:18:00|26.15|23.75|26.02|23.62|26.15|23.75|26.02|23.62|0
1654856290000|2022-06-10 10:18:10|26.04|23.64|26.02|23.62|26.05|23.65|26.02|23.62|0
1654856310000|2022-06-10 10:18:30|26.05|23.65|26.05|23.65|26.05|23.65|26.05|23.65|0
1654856320000|2022-06-10 10:18:40|26.09|23.69|26.02|23.62|26.09|23.69|26.02|23.62|0
1654856330000|2022-06-10 10:18:50|26.07|23.67|26.05|23.65|26.07|23.67|26.02|23.62|0
1654856340000|2022-06-10 10:19:00|26.02|23.62|25.99|23.59|26.02|23.62|25.99|23.59|0
1654856350000|2022-06-10 10:19:10|25.92|23.52|25.89|23.49|25.92|23.52|25.89|23.49|0
1654856360000|2022-06-10 10:19:20|25.9|23.5|25.89|23.49|25.9|23.5|25.89|23.49|0
1654856370000|2022-06-10 10:19:30|25.86|23.46|25.84|23.44|25.86|23.46|25.82|23.42|0
1654856380000|2022-06-10 10:19:40|25.76|23.36|25.79|23.39|25.82|23.42|25.76|23.36|0
1654856390000|2022-06-10 10:19:50|25.81|23.41|25.76|23.36|25.81|23.41|25.76|23.36|0
1654856400000|2022-06-10 10:20:00|25.73|23.33|25.76|23.36|25.76|23.36|25.73|23.33|0
1654856410000|2022-06-10 10:20:10|25.73|23.33|25.76|23.36|25.76|23.36|25.73|23.33|0
1654856420000|2022-06-10 10:20:20|25.74|23.34|25.73|23.33|25.76|23.36|25.69|23.29|0
1654856430000|2022-06-10 10:20:30|25.69|23.29|25.69|23.29|25.73|23.33|25.69|23.29|0
1654856440000|2022-06-10 10:20:40|25.66|23.26|25.63|23.23|25.66|23.26|25.63|23.23|0
1654856450000|2022-06-10 10:20:50|25.66|23.26|25.86|23.46|25.86|23.46|25.66|23.26|0
1654856460000|2022-06-10 10:21:00|25.92|23.52|25.95|23.55|25.95|23.55|25.92|23.52|0
1654856470000|2022-06-10 10:21:10|26|23.6|25.99|23.59|26|23.6|25.99|23.59|0
1654856480000|2022-06-10 10:21:20|25.95|23.55|25.92|23.52|25.95|23.55|25.9|23.5|0
1654856490000|2022-06-10 10:21:30|25.95|23.55|25.92|23.52|25.95|23.55|25.92|23.52|0
1654856500000|2022-06-10 10:21:40|25.94|23.54|25.95|23.55|25.95|23.55|25.94|23.54|0
1654856510000|2022-06-10 10:21:50|25.97|23.57|25.97|23.57|25.97|23.57|25.97|23.57|0
1654856520000|2022-06-10 10:22:00|26.02|23.62|26.2|23.8|26.2|23.8|26.02|23.62|0
1654856530000|2022-06-10 10:22:10|26.15|23.75|25.95|23.55|26.15|23.75|25.95|23.55|0
1654856540000|2022-06-10 10:22:20|25.94|23.54|25.86|23.46|25.95|23.55|25.86|23.46|0
1654856550000|2022-06-10 10:22:30|25.82|23.42|25.79|23.39|25.82|23.42|25.77|23.37|0
1654856560000|2022-06-10 10:22:40|25.74|23.34|25.72|23.32|25.74|23.34|25.69|23.29|0
1654856570000|2022-06-10 10:22:50|25.79|23.39|25.76|23.36|25.81|23.41|25.76|23.36|0
1654856580000|2022-06-10 10:23:00|25.72|23.32|25.86|23.46|25.86|23.46|25.72|23.32|0
1654856600000|2022-06-10 10:23:20|25.84|23.44|25.82|23.42|25.84|23.44|25.81|23.41|0
1654856610000|2022-06-10 10:23:30|25.86|23.46|25.89|23.49|25.89|23.49|25.82|23.42|0
1654856620000|2022-06-10 10:23:40|25.86|23.46|25.79|23.39|25.86|23.46|25.72|23.32|0
1654856630000|2022-06-10 10:23:50|25.77|23.37|25.69|23.29|25.79|23.39|25.69|23.29|0
1654856640000|2022-06-10 10:24:00|25.66|23.26|25.63|23.23|25.66|23.26|25.63|23.23|0
1654856650000|2022-06-10 10:24:10|25.66|23.26|25.63|23.23|25.66|23.26|25.63|23.23|0
1654856660000|2022-06-10 10:24:20|25.56|23.16|25.53|23.13|25.56|23.16|25.53|23.13|0
1654856670000|2022-06-10 10:24:30|25.56|23.16|25.5|23.1|25.56|23.16|25.5|23.1|0
1654856680000|2022-06-10 10:24:40|25.53|23.13|25.4|23|25.53|23.13|25.4|23|0
1654856690000|2022-06-10 10:24:50|25.43|23.03|25.27|22.87|25.43|23.03|25.27|22.87|0
1654856700000|2022-06-10 10:25:00|25.34|22.94|25.3|22.9|25.34|22.94|25.3|22.9|0
1654856710000|2022-06-10 10:25:10|25.34|22.94|25.37|22.97|25.37|22.97|25.34|22.94|0
1654856720000|2022-06-10 10:25:20|25.34|22.94|25.3|22.9|25.34|22.94|25.3|22.9|0
1654856730000|2022-06-10 10:25:30|25.34|22.94|25.34|22.94|25.34|22.94|25.34|22.94|0
1654856740000|2022-06-10 10:25:40|25.3|22.9|25.34|22.94|25.34|22.94|25.3|22.9|0
1654856750000|2022-06-10 10:25:50|25.3|22.9|25.34|22.94|25.34|22.94|25.3|22.9|0
1654856760000|2022-06-10 10:26:00|25.37|22.97|25.4|23|25.4|23|25.37|22.97|0
1654856770000|2022-06-10 10:26:10|25.35|22.95|25.34|22.94|25.35|22.95|25.34|22.94|0
1654856780000|2022-06-10 10:26:20|25.3|22.9|25.3|22.9|25.3|22.9|25.27|22.87|0
1654856800000|2022-06-10 10:26:40|25.34|22.94|25.25|22.85|25.34|22.94|25.25|22.85|0
1654856810000|2022-06-10 10:26:50|25.27|22.87|25.22|22.82|25.27|22.87|25.22|22.82|0
1654856820000|2022-06-10 10:27:00|25.24|22.84|25.24|22.84|25.27|22.87|25.24|22.84|0
1654856840000|2022-06-10 10:27:20|25.21|22.81|25.24|22.84|25.24|22.84|25.21|22.81|0
1654856850000|2022-06-10 10:27:30|25.21|22.81|25.17|22.78|25.21|22.81|25.17|22.78|0
1654856860000|2022-06-10 10:27:40|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1654856870000|2022-06-10 10:27:50|25.07|22.68|25.11|22.71|25.11|22.71|25.07|22.68|0
1654856880000|2022-06-10 10:28:00|25.17|22.78|25.17|22.78|25.17|22.78|25.14|22.75|0
1654856890000|2022-06-10 10:28:10|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1654856900000|2022-06-10 10:28:20|25.17|22.78|25.17|22.78|25.17|22.78|25.17|22.78|0
1654856910000|2022-06-10 10:28:30|25.14|22.75|25.11|22.71|25.14|22.75|25.11|22.71|0
1654856920000|2022-06-10 10:28:40|25.14|22.75|25.11|22.71|25.14|22.75|25.11|22.71|0
1654856940000|2022-06-10 10:29:00|25.12|22.73|25.12|22.73|25.17|22.78|25.12|22.73|0
1654856950000|2022-06-10 10:29:10|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1654856960000|2022-06-10 10:29:20|24.83|22.46|24.86|22.49|24.86|22.49|24.83|22.46|0
1654856970000|2022-06-10 10:29:30|24.9|22.53|25.31|22.91|25.38|22.98|24.9|22.53|0
1654856980000|2022-06-10 10:29:40|25.28|22.88|25.25|22.85|25.28|22.88|25.25|22.85|0
1654856990000|2022-06-10 10:29:50|25.31|22.91|25.28|22.88|25.31|22.91|25.28|22.88|0
1654857010000|2022-06-10 10:30:10|25.25|22.85|25.22|22.82|25.25|22.85|25.22|22.82|0
1654857020000|2022-06-10 10:30:20|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1654857030000|2022-06-10 10:30:30|25.28|22.88|25.28|22.88|25.31|22.91|25.25|22.85|0
1654857040000|2022-06-10 10:30:40|25.22|22.82|25.31|22.91|25.31|22.91|25.22|22.82|0
1654857050000|2022-06-10 10:30:50|25.38|22.98|25.38|22.98|25.38|22.98|25.38|22.98|0
1654857060000|2022-06-10 10:31:00|25.41|23.01|25.54|23.14|25.54|23.14|25.41|23.01|0
1654857070000|2022-06-10 10:31:10|25.57|23.17|25.51|23.11|25.57|23.17|25.51|23.11|0
1654857080000|2022-06-10 10:31:20|25.47|23.07|25.41|23.01|25.47|23.07|25.41|23.01|0
1654857090000|2022-06-10 10:31:30|25.44|23.04|25.41|23.01|25.44|23.04|25.41|23.01|0
1654857100000|2022-06-10 10:31:40|25.38|22.98|25.31|22.91|25.38|22.98|25.31|22.91|0
1654857110000|2022-06-10 10:31:50|25.28|22.88|25.28|22.88|25.28|22.88|25.28|22.88|0
1654857120000|2022-06-10 10:32:00|25.25|22.85|25.22|22.82|25.25|22.85|25.22|22.82|0
1654857130000|2022-06-10 10:32:10|25.15|22.75|25.28|22.88|25.28|22.88|25.15|22.75|0
1654857140000|2022-06-10 10:32:20|25.34|22.94|25.28|22.88|25.34|22.94|25.28|22.88|0
1654857150000|2022-06-10 10:32:30|25.31|22.91|25.38|22.98|25.38|22.98|25.31|22.91|0
1654857160000|2022-06-10 10:32:40|25.41|23.01|25.54|23.14|25.54|23.14|25.41|23.01|0
1654857170000|2022-06-10 10:32:50|25.51|23.11|25.41|23.01|25.51|23.11|25.41|23.01|0
1654857180000|2022-06-10 10:33:00|25.39|22.99|25.31|22.91|25.39|22.99|25.31|22.91|0
1654857190000|2022-06-10 10:33:10|25.28|22.88|25.38|22.98|25.38|22.98|25.28|22.88|0
1654857200000|2022-06-10 10:33:20|25.34|22.94|25.34|22.94|25.34|22.94|25.34|22.94|0
1654857210000|2022-06-10 10:33:30|25.31|22.91|25.31|22.91|25.31|22.91|25.28|22.88|0
1654857220000|2022-06-10 10:33:40|25.26|22.86|25.38|22.98|25.38|22.98|25.26|22.86|0
1654857230000|2022-06-10 10:33:50|25.44|23.04|25.51|23.11|25.51|23.11|25.44|23.04|0
1654857240000|2022-06-10 10:34:00|25.47|23.07|25.47|23.07|25.47|23.07|25.47|23.07|0
1654857250000|2022-06-10 10:34:10|25.51|23.11|25.49|23.09|25.51|23.11|25.49|23.09|0
1654857260000|2022-06-10 10:34:20|25.47|23.07|25.47|23.07|25.51|23.11|25.47|23.07|0
1654857270000|2022-06-10 10:34:30|25.41|23.01|25.44|23.04|25.44|23.04|25.41|23.01|0
1654857280000|2022-06-10 10:34:40|25.41|23.01|25.38|22.98|25.41|23.01|25.38|22.98|0
1654857290000|2022-06-10 10:34:50|25.31|22.91|25.31|22.91|25.34|22.94|25.31|22.91|0
1654857300000|2022-06-10 10:35:00|25.36|22.96|25.34|22.94|25.36|22.96|25.31|22.91|0
1654857310000|2022-06-10 10:35:10|25.38|22.98|25.34|22.94|25.38|22.98|25.34|22.94|0
1654857320000|2022-06-10 10:35:20|25.41|23.01|25.41|23.01|25.41|23.01|25.38|22.98|0
1654857330000|2022-06-10 10:35:30|25.38|22.98|25.49|23.09|25.49|23.09|25.38|22.98|0
1654857340000|2022-06-10 10:35:40|25.47|23.07|25.5|23.1|25.5|23.1|25.47|23.07|0
1654857350000|2022-06-10 10:35:50|25.47|23.07|25.5|23.1|25.5|23.1|25.47|23.07|0
1654857360000|2022-06-10 10:36:00|25.47|23.07|25.47|23.07|25.47|23.07|25.44|23.04|0
1654857370000|2022-06-10 10:36:10|25.5|23.1|25.6|23.2|25.6|23.2|25.5|23.1|0
1654857380000|2022-06-10 10:36:20|25.58|23.18|25.57|23.17|25.58|23.18|25.55|23.15|0
1654857390000|2022-06-10 10:36:30|25.6|23.2|25.57|23.17|25.6|23.2|25.57|23.17|0
1654857400000|2022-06-10 10:36:40|25.58|23.18|25.58|23.18|25.58|23.18|25.58|23.18|0
1654857410000|2022-06-10 10:36:50|25.57|23.17|25.5|23.1|25.57|23.17|25.5|23.1|0
1654857420000|2022-06-10 10:37:00|25.47|23.07|25.38|22.98|25.47|23.07|25.38|22.98|0
1654857430000|2022-06-10 10:37:10|25.34|22.94|25.41|23.01|25.41|23.01|25.34|22.94|0
1654857440000|2022-06-10 10:37:20|25.44|23.04|25.41|23.01|25.44|23.04|25.41|23.01|0
1654857450000|2022-06-10 10:37:30|25.46|23.06|25.46|23.06|25.46|23.06|25.46|23.06|0
1654857460000|2022-06-10 10:37:40|25.5|23.1|25.54|23.14|25.54|23.14|25.5|23.1|0
1654857470000|2022-06-10 10:37:50|25.47|23.07|25.49|23.09|25.5|23.1|25.47|23.07|0
1654857480000|2022-06-10 10:38:00|25.5|23.1|25.54|23.14|25.54|23.14|25.5|23.1|0
1654857490000|2022-06-10 10:38:10|25.52|23.12|25.44|23.04|25.55|23.15|25.44|23.04|0
1654857500000|2022-06-10 10:38:20|25.47|23.07|25.5|23.1|25.54|23.14|25.47|23.07|0
1654857510000|2022-06-10 10:38:30|25.49|23.09|25.54|23.14|25.54|23.14|25.49|23.09|0
1654857520000|2022-06-10 10:38:40|25.6|23.2|25.57|23.17|25.6|23.2|25.57|23.17|0
1654857530000|2022-06-10 10:38:50|25.6|23.2|25.6|23.2|25.6|23.2|25.6|23.2|0
1654857540000|2022-06-10 10:39:00|25.67|23.27|25.67|23.27|25.7|23.3|25.67|23.27|0
1654857550000|2022-06-10 10:39:10|25.63|23.23|25.63|23.23|25.63|23.23|25.63|23.23|0
1654857560000|2022-06-10 10:39:20|25.67|23.27|25.67|23.27|25.67|23.27|25.63|23.23|0
1654857570000|2022-06-10 10:39:30|25.63|23.23|25.6|23.2|25.65|23.25|25.6|23.2|0
1654857580000|2022-06-10 10:39:40|25.63|23.23|25.6|23.2|25.63|23.23|25.6|23.2|0
1654857590000|2022-06-10 10:39:50|25.57|23.17|25.58|23.18|25.6|23.2|25.57|23.17|0
1654857600000|2022-06-10 10:40:00|25.6|23.2|25.6|23.2|25.63|23.23|25.57|23.17|0
1654857610000|2022-06-10 10:40:10|25.5|23.1|25.54|23.14|25.54|23.14|25.5|23.1|0
1654857620000|2022-06-10 10:40:20|25.52|23.12|25.55|23.15|25.55|23.15|25.5|23.1|0
1654857630000|2022-06-10 10:40:30|25.57|23.17|25.54|23.14|25.57|23.17|25.54|23.14|0
1654857640000|2022-06-10 10:40:40|25.5|23.1|25.54|23.14|25.54|23.14|25.5|23.1|0
1654857650000|2022-06-10 10:40:50|25.55|23.15|25.5|23.1|25.57|23.17|25.47|23.07|0
1654857660000|2022-06-10 10:41:00|25.47|23.07|25.44|23.04|25.5|23.1|25.44|23.04|0
1654857670000|2022-06-10 10:41:10|25.47|23.07|25.44|23.04|25.47|23.07|25.44|23.04|0
1654857680000|2022-06-10 10:41:20|25.47|23.07|25.47|23.07|25.47|23.07|25.47|23.07|0
1654857690000|2022-06-10 10:41:30|25.44|23.04|25.44|23.04|25.44|23.04|25.44|23.04|0
1654857700000|2022-06-10 10:41:40|25.41|23.01|25.44|23.04|25.44|23.04|25.41|23.01|0
1654857710000|2022-06-10 10:41:50|25.57|23.17|25.57|23.17|25.57|23.17|25.57|23.17|0
1654857720000|2022-06-10 10:42:00|25.5|23.1|25.47|23.07|25.5|23.1|25.47|23.07|0
1654857730000|2022-06-10 10:42:10|25.54|23.14|25.63|23.23|25.63|23.23|25.54|23.14|0
1654857740000|2022-06-10 10:42:20|25.62|23.22|25.54|23.14|25.62|23.22|25.54|23.14|0
1654857760000|2022-06-10 10:42:40|25.57|23.17|25.57|23.17|25.57|23.17|25.55|23.15|0
1654857770000|2022-06-10 10:42:50|25.54|23.14|25.57|23.17|25.57|23.17|25.54|23.14|0
1654857780000|2022-06-10 10:43:00|25.6|23.2|25.57|23.17|25.6|23.2|25.57|23.17|0
1654857790000|2022-06-10 10:43:10|25.53|23.13|25.57|23.17|25.57|23.17|25.53|23.13|0
1654857800000|2022-06-10 10:43:20|25.53|23.13|25.55|23.15|25.57|23.17|25.53|23.13|0
1654857810000|2022-06-10 10:43:30|25.53|23.13|25.44|23.04|25.53|23.13|25.44|23.04|0
1654857820000|2022-06-10 10:43:40|25.41|23.01|25.44|23.04|25.44|23.04|25.37|22.97|0
1654857830000|2022-06-10 10:43:50|25.57|23.17|25.55|23.15|25.57|23.17|25.53|23.13|0
1654857840000|2022-06-10 10:44:00|25.53|23.13|25.52|23.12|25.53|23.13|25.5|23.1|0
1654857850000|2022-06-10 10:44:10|25.53|23.13|25.52|23.12|25.53|23.13|25.5|23.1|0
1654857860000|2022-06-10 10:44:20|25.53|23.13|25.47|23.07|25.53|23.13|25.47|23.07|0
1654857870000|2022-06-10 10:44:30|25.44|23.04|25.44|23.04|25.44|23.04|25.44|23.04|0
1654857880000|2022-06-10 10:44:40|25.37|22.97|25.37|22.97|25.37|22.97|25.34|22.94|0
1654857890000|2022-06-10 10:44:50|25.34|22.94|25.37|22.97|25.37|22.97|25.34|22.94|0
1654857900000|2022-06-10 10:45:00|25.34|22.94|25.34|22.94|25.41|23.01|25.34|22.94|0
1654857910000|2022-06-10 10:45:10|25.37|22.97|25.41|23.01|25.41|23.01|25.37|22.97|0
1654857920000|2022-06-10 10:45:20|25.42|23.02|25.44|23.04|25.44|23.04|25.42|23.02|0
1654857930000|2022-06-10 10:45:30|25.41|23.01|25.41|23.01|25.41|23.01|25.41|23.01|0
1654857940000|2022-06-10 10:45:40|25.39|22.99|25.39|22.99|25.41|23.01|25.39|22.99|0
1654857950000|2022-06-10 10:45:50|25.37|22.97|25.32|22.92|25.37|22.97|25.32|22.92|0
1654857960000|2022-06-10 10:46:00|25.34|22.94|25.37|22.97|25.37|22.97|25.34|22.94|0
1654857970000|2022-06-10 10:46:10|25.4|23|25.4|23|25.44|23.04|25.4|23|0
1654857980000|2022-06-10 10:46:20|25.39|22.99|25.42|23.02|25.44|23.04|25.39|22.99|0
1654857990000|2022-06-10 10:46:30|25.44|23.04|25.55|23.15|25.55|23.15|25.44|23.04|0
1654858000000|2022-06-10 10:46:40|25.53|23.13|25.66|23.26|25.66|23.26|25.53|23.13|0
1654858010000|2022-06-10 10:46:50|25.63|23.23|25.57|23.17|25.63|23.23|25.57|23.17|0
1654858020000|2022-06-10 10:47:00|25.53|23.13|25.5|23.1|25.53|23.13|25.5|23.1|0
1654858030000|2022-06-10 10:47:10|25.53|23.13|25.5|23.1|25.53|23.13|25.5|23.1|0
1654858040000|2022-06-10 10:47:20|25.53|23.13|25.57|23.17|25.57|23.17|25.5|23.1|0
1654858050000|2022-06-10 10:47:30|25.6|23.2|25.5|23.1|25.6|23.2|25.5|23.1|0
1654858060000|2022-06-10 10:47:40|25.53|23.13|25.5|23.1|25.53|23.13|25.5|23.1|0
1654858070000|2022-06-10 10:47:50|25.47|23.07|25.57|23.17|25.57|23.17|25.47|23.07|0
1654858080000|2022-06-10 10:48:00|25.53|23.13|25.53|23.13|25.53|23.13|25.5|23.1|0
1654858090000|2022-06-10 10:48:10|25.48|23.08|25.48|23.08|25.48|23.08|25.48|23.08|0
1654858100000|2022-06-10 10:48:20|25.47|23.07|25.5|23.1|25.5|23.1|25.47|23.07|0
1654858110000|2022-06-10 10:48:30|25.47|23.07|25.47|23.07|25.47|23.07|25.47|23.07|0
1654858120000|2022-06-10 10:48:40|25.48|23.08|25.47|23.07|25.48|23.08|25.47|23.07|0
1654858130000|2022-06-10 10:48:50|25.44|23.04|25.44|23.04|25.44|23.04|25.44|23.04|0
1654858140000|2022-06-10 10:49:00|25.37|22.97|25.37|22.97|25.4|23|25.37|22.97|0
1654858150000|2022-06-10 10:49:10|25.34|22.94|25.4|23|25.4|23|25.34|22.94|0
1654858160000|2022-06-10 10:49:20|25.39|22.99|25.34|22.94|25.39|22.99|25.34|22.94|0
1654858170000|2022-06-10 10:49:30|25.37|22.97|25.34|22.94|25.37|22.97|25.32|22.92|0
1654858180000|2022-06-10 10:49:40|25.36|22.96|25.36|22.96|25.36|22.96|25.36|22.96|0
1654858190000|2022-06-10 10:49:50|25.34|22.94|25.34|22.94|25.37|22.97|25.34|22.94|0
1654858200000|2022-06-10 10:50:00|25.37|22.97|25.4|23|25.4|23|25.37|22.97|0
1654858210000|2022-06-10 10:50:10|25.44|23.04|25.45|23.05|25.45|23.05|25.44|23.04|0
1654858220000|2022-06-10 10:50:20|25.47|23.07|25.44|23.04|25.48|23.08|25.44|23.04|0
1654858230000|2022-06-10 10:50:30|25.4|23|25.45|23.05|25.45|23.05|25.4|23|0
1654858240000|2022-06-10 10:50:40|25.47|23.07|25.48|23.08|25.5|23.1|25.47|23.07|0
1654858250000|2022-06-10 10:50:50|25.5|23.1|25.47|23.07|25.52|23.12|25.47|23.07|0
1654858260000|2022-06-10 10:51:00|25.44|23.04|25.44|23.04|25.44|23.04|25.4|23|0
1654858270000|2022-06-10 10:51:10|25.5|23.1|25.42|23.02|25.5|23.1|25.42|23.02|0
1654858280000|2022-06-10 10:51:20|25.44|23.04|25.44|23.04|25.44|23.04|25.44|23.04|0
1654858290000|2022-06-10 10:51:30|25.47|23.07|25.47|23.07|25.47|23.07|25.47|23.07|0
1654858300000|2022-06-10 10:51:40|25.4|23|25.37|22.97|25.4|23|25.37|22.97|0
1654858310000|2022-06-10 10:51:50|25.34|22.94|25.34|22.94|25.34|22.94|25.34|22.94|0
1654858320000|2022-06-10 10:52:00|25.27|22.87|25.21|22.81|25.27|22.87|25.21|22.81|0
1654858330000|2022-06-10 10:52:10|25.24|22.84|25.24|22.84|25.27|22.87|25.24|22.84|0
1654858340000|2022-06-10 10:52:20|25.27|22.87|25.24|22.84|25.27|22.87|25.24|22.84|0
1654858350000|2022-06-10 10:52:30|25.26|22.86|25.24|22.84|25.26|22.86|25.24|22.84|0
1654858360000|2022-06-10 10:52:40|25.26|22.86|25.27|22.87|25.27|22.87|25.26|22.86|0
1654858370000|2022-06-10 10:52:50|25.34|22.94|25.37|22.97|25.37|22.97|25.32|22.92|0
1654858380000|2022-06-10 10:53:00|25.4|23|25.53|23.13|25.53|23.13|25.4|23|0
1654858390000|2022-06-10 10:53:10|25.56|23.16|25.56|23.16|25.56|23.16|25.56|23.16|0
1654858400000|2022-06-10 10:53:20|25.6|23.2|25.6|23.2|25.6|23.2|25.6|23.2|0
1654858410000|2022-06-10 10:53:30|25.63|23.23|25.55|23.15|25.66|23.26|25.55|23.15|0
1654858420000|2022-06-10 10:53:40|25.56|23.16|25.66|23.26|25.66|23.26|25.56|23.16|0
1654858430000|2022-06-10 10:53:50|25.64|23.24|25.6|23.2|25.66|23.26|25.6|23.2|0
1654858440000|2022-06-10 10:54:00|25.66|23.26|25.63|23.23|25.66|23.26|25.61|23.21|0
1654858450000|2022-06-10 10:54:10|25.61|23.21|25.6|23.2|25.61|23.21|25.6|23.2|0
1654858460000|2022-06-10 10:54:20|25.53|23.13|25.53|23.13|25.53|23.13|25.53|23.13|0
1654858480000|2022-06-10 10:54:40|25.56|23.16|25.56|23.16|25.56|23.16|25.56|23.16|0
1654858490000|2022-06-10 10:54:50|25.6|23.2|25.66|23.26|25.66|23.26|25.6|23.2|0
1654858500000|2022-06-10 10:55:00|25.63|23.23|25.53|23.13|25.63|23.23|25.53|23.13|0
1654858510000|2022-06-10 10:55:10|25.56|23.16|25.56|23.16|25.6|23.2|25.56|23.16|0
1654858520000|2022-06-10 10:55:20|25.53|23.13|25.56|23.16|25.56|23.16|25.53|23.13|0
1654858530000|2022-06-10 10:55:30|25.6|23.2|25.56|23.16|25.6|23.2|25.56|23.16|0
1654858540000|2022-06-10 10:55:40|25.53|23.13|25.5|23.1|25.53|23.13|25.47|23.07|0
1654858550000|2022-06-10 10:55:50|25.58|23.18|25.56|23.16|25.58|23.18|25.56|23.16|0
1654858560000|2022-06-10 10:56:00|25.5|23.1|25.47|23.07|25.5|23.1|25.47|23.07|0
1654858570000|2022-06-10 10:56:10|25.48|23.08|25.43|23.03|25.48|23.08|25.43|23.03|0
1654858580000|2022-06-10 10:56:20|25.45|23.05|25.4|23|25.45|23.05|25.4|23|0
1654858590000|2022-06-10 10:56:30|25.42|23.02|25.47|23.07|25.47|23.07|25.42|23.02|0
1654858600000|2022-06-10 10:56:40|25.43|23.03|25.43|23.03|25.43|23.03|25.43|23.03|0
1654858610000|2022-06-10 10:56:50|25.42|23.02|25.4|23|25.42|23.02|25.39|22.99|0
1654858620000|2022-06-10 10:57:00|25.43|23.03|25.4|23|25.43|23.03|25.4|23|0
1654858630000|2022-06-10 10:57:10|25.42|23.02|25.4|23|25.43|23.03|25.4|23|0
1654858640000|2022-06-10 10:57:20|25.34|22.94|25.34|22.94|25.34|22.94|25.34|22.94|0
1654858650000|2022-06-10 10:57:30|25.27|22.87|25.26|22.86|25.27|22.87|25.24|22.84|0
1654858660000|2022-06-10 10:57:40|25.29|22.89|25.29|22.89|25.31|22.91|25.29|22.89|0
1654858670000|2022-06-10 10:57:50|25.31|22.91|25.24|22.84|25.31|22.91|25.24|22.84|0
1654858680000|2022-06-10 10:58:00|25.22|22.82|25.21|22.81|25.24|22.84|25.21|22.81|0
1654858690000|2022-06-10 10:58:10|25.18|22.78|25.11|22.72|25.18|22.78|25.11|22.72|0
1654858700000|2022-06-10 10:58:20|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1654858710000|2022-06-10 10:58:30|25.18|22.78|25.24|22.84|25.24|22.84|25.18|22.78|0
1654858720000|2022-06-10 10:58:40|25.22|22.82|25.24|22.84|25.24|22.84|25.22|22.82|0
1654858730000|2022-06-10 10:58:50|25.21|22.81|25.34|22.94|25.34|22.94|25.21|22.81|0
1654858740000|2022-06-10 10:59:00|25.3|22.9|25.43|23.03|25.43|23.03|25.3|22.9|0
1654858750000|2022-06-10 10:59:10|25.4|23|25.47|23.07|25.47|23.07|25.4|23|0
1654858760000|2022-06-10 10:59:20|25.53|23.13|25.56|23.16|25.56|23.16|25.53|23.13|0
1654858770000|2022-06-10 10:59:30|25.59|23.19|25.53|23.13|25.59|23.19|25.5|23.1|0
1654858780000|2022-06-10 10:59:40|25.59|23.19|25.69|23.29|25.69|23.29|25.59|23.19|0
1654858790000|2022-06-10 10:59:50|25.72|23.32|25.76|23.36|25.76|23.36|25.72|23.32|0
1654858800000|2022-06-10 11:00:00|25.79|23.39|25.76|23.36|25.81|23.41|25.76|23.36|0
1654858810000|2022-06-10 11:00:10|25.72|23.32|25.69|23.29|25.76|23.36|25.69|23.29|0
1654858820000|2022-06-10 11:00:20|25.63|23.23|25.56|23.16|25.63|23.23|25.56|23.16|0
1654858830000|2022-06-10 11:00:30|25.58|23.18|25.72|23.32|25.72|23.32|25.58|23.18|0
1654858840000|2022-06-10 11:00:40|25.76|23.36|25.82|23.42|25.86|23.46|25.76|23.36|0
1654858860000|2022-06-10 11:01:00|25.79|23.39|25.79|23.39|25.79|23.39|25.79|23.39|0
1654858870000|2022-06-10 11:01:10|25.72|23.32|25.59|23.19|25.72|23.32|25.59|23.19|0
1654858880000|2022-06-10 11:01:20|25.63|23.23|25.67|23.27|25.69|23.29|25.63|23.23|0
1654858890000|2022-06-10 11:01:30|25.69|23.29|25.79|23.39|25.79|23.39|25.69|23.29|0
1654858900000|2022-06-10 11:01:40|25.77|23.37|25.72|23.32|25.77|23.37|25.72|23.32|0
1654858910000|2022-06-10 11:01:50|25.69|23.29|25.69|23.29|25.72|23.32|25.69|23.29|0
1654858920000|2022-06-10 11:02:00|25.72|23.32|25.66|23.26|25.72|23.32|25.66|23.26|0
1654858930000|2022-06-10 11:02:10|25.63|23.23|25.59|23.19|25.63|23.23|25.59|23.19|0
1654858940000|2022-06-10 11:02:20|25.63|23.23|25.53|23.13|25.66|23.26|25.53|23.13|0
1654858950000|2022-06-10 11:02:30|25.46|23.06|25.43|23.03|25.46|23.06|25.43|23.03|0
1654858960000|2022-06-10 11:02:40|25.46|23.06|25.45|23.05|25.46|23.06|25.43|23.03|0
1654858970000|2022-06-10 11:02:50|25.5|23.1|25.51|23.11|25.53|23.13|25.5|23.1|0
1654858980000|2022-06-10 11:03:00|25.5|23.1|25.5|23.1|25.5|23.1|25.5|23.1|0
1654858990000|2022-06-10 11:03:10|25.46|23.06|25.46|23.06|25.46|23.06|25.46|23.06|0
1654859000000|2022-06-10 11:03:20|25.5|23.1|25.5|23.1|25.5|23.1|25.5|23.1|0
1654859020000|2022-06-10 11:03:40|25.53|23.13|25.53|23.13|25.53|23.13|25.53|23.13|0
1654859030000|2022-06-10 11:03:50|25.56|23.16|25.59|23.19|25.59|23.19|25.56|23.16|0
1654859040000|2022-06-10 11:04:00|25.56|23.16|25.56|23.16|25.56|23.16|25.56|23.16|0
1654859050000|2022-06-10 11:04:10|25.59|23.19|25.56|23.16|25.59|23.19|25.56|23.16|0
1654859060000|2022-06-10 11:04:20|25.59|23.19|25.56|23.16|25.59|23.19|25.56|23.16|0
1654859070000|2022-06-10 11:04:30|25.59|23.19|25.56|23.16|25.59|23.19|25.56|23.16|0
1654859080000|2022-06-10 11:04:40|25.53|23.13|25.37|22.97|25.53|23.13|25.37|22.97|0
1654859090000|2022-06-10 11:04:50|25.4|23|25.4|23|25.43|23.03|25.4|23|0
1654859100000|2022-06-10 11:05:00|25.41|23.01|25.53|23.13|25.56|23.16|25.4|23|0
1654859110000|2022-06-10 11:05:10|25.56|23.16|25.56|23.16|25.56|23.16|25.56|23.16|0
1654859120000|2022-06-10 11:05:20|25.59|23.19|25.59|23.19|25.59|23.19|25.59|23.19|0
1654859140000|2022-06-10 11:05:40|25.58|23.18|25.53|23.13|25.58|23.18|25.53|23.13|0
1654859150000|2022-06-10 11:05:50|25.5|23.1|25.63|23.23|25.63|23.23|25.5|23.1|0
1654859160000|2022-06-10 11:06:00|25.59|23.19|25.63|23.23|25.63|23.23|25.59|23.19|0
1654859170000|2022-06-10 11:06:10|25.59|23.19|25.63|23.23|25.63|23.23|25.59|23.19|0
1654859180000|2022-06-10 11:06:20|25.56|23.16|25.53|23.13|25.56|23.16|25.53|23.13|0
1654859190000|2022-06-10 11:06:30|25.5|23.1|25.5|23.1|25.5|23.1|25.5|23.1|0
1654859210000|2022-06-10 11:06:50|25.53|23.13|25.53|23.13|25.53|23.13|25.53|23.13|0
1654859220000|2022-06-10 11:07:00|25.5|23.1|25.56|23.16|25.56|23.16|25.5|23.1|0
1654859230000|2022-06-10 11:07:10|25.59|23.19|25.56|23.16|25.59|23.19|25.56|23.16|0
1654859240000|2022-06-10 11:07:20|25.54|23.14|25.54|23.14|25.54|23.14|25.54|23.14|0
1654859250000|2022-06-10 11:07:30|25.56|23.16|25.59|23.19|25.59|23.19|25.56|23.16|0
1654859270000|2022-06-10 11:07:50|25.72|23.32|25.79|23.39|25.79|23.39|25.72|23.32|0
1654859280000|2022-06-10 11:08:00|25.82|23.42|25.85|23.45|25.85|23.45|25.82|23.42|0
1654859290000|2022-06-10 11:08:10|25.87|23.47|25.89|23.49|25.89|23.49|25.87|23.47|0
1654859300000|2022-06-10 11:08:20|25.98|23.58|25.89|23.49|25.98|23.58|25.89|23.49|0
1654859310000|2022-06-10 11:08:30|25.85|23.45|25.95|23.55|25.95|23.55|25.85|23.45|0
1654859320000|2022-06-10 11:08:40|25.92|23.52|25.89|23.49|25.92|23.52|25.89|23.49|0
1654859330000|2022-06-10 11:08:50|26.05|23.65|26.08|23.68|26.08|23.68|26.05|23.65|0
1654859340000|2022-06-10 11:09:00|26.05|23.65|26.02|23.62|26.05|23.65|26.02|23.62|0
1654859350000|2022-06-10 11:09:10|25.98|23.58|25.92|23.52|25.98|23.58|25.92|23.52|0
1654859360000|2022-06-10 11:09:20|25.89|23.49|25.89|23.49|25.9|23.5|25.89|23.49|0
1654859370000|2022-06-10 11:09:30|25.85|23.45|25.89|23.49|25.89|23.49|25.85|23.45|0
1654859380000|2022-06-10 11:09:40|25.95|23.55|25.98|23.58|25.98|23.58|25.95|23.55|0
1654859390000|2022-06-10 11:09:50|26.02|23.62|26.02|23.62|26.02|23.62|26.02|23.62|0
1654859400000|2022-06-10 11:10:00|25.98|23.58|25.98|23.58|26.02|23.62|25.97|23.57|0
1654859410000|2022-06-10 11:10:10|26.02|23.62|26.08|23.68|26.08|23.68|26.02|23.62|0
1654859420000|2022-06-10 11:10:20|26.11|23.71|26.18|23.78|26.21|23.81|26.11|23.71|0
1654859430000|2022-06-10 11:10:30|26.21|23.81|26.18|23.78|26.21|23.81|26.15|23.75|0
1654859440000|2022-06-10 11:10:40|26.15|23.75|26.15|23.75|26.15|23.75|26.15|23.75|0
1654859450000|2022-06-10 11:10:50|26.05|23.65|25.98|23.58|26.05|23.65|25.98|23.58|0
1654859460000|2022-06-10 11:11:00|26.02|23.62|25.85|23.45|26.02|23.62|25.75|23.35|0
1654859470000|2022-06-10 11:11:10|25.82|23.42|25.75|23.35|25.82|23.42|25.75|23.35|0
1654859480000|2022-06-10 11:11:20|25.72|23.32|25.64|23.24|25.72|23.32|25.64|23.24|0
1654859490000|2022-06-10 11:11:30|25.66|23.26|25.69|23.29|25.69|23.29|25.66|23.26|0
1654859500000|2022-06-10 11:11:40|25.79|23.39|25.79|23.39|25.79|23.39|25.75|23.35|0
1654859510000|2022-06-10 11:11:50|25.82|23.42|25.79|23.39|25.82|23.42|25.75|23.35|0
1654859520000|2022-06-10 11:12:00|25.75|23.35|25.88|23.48|25.88|23.48|25.75|23.35|0
1654859530000|2022-06-10 11:12:10|26.02|23.62|26.18|23.78|26.18|23.78|26.02|23.62|0
1654859540000|2022-06-10 11:12:20|26.2|23.8|25.98|23.58|26.2|23.8|25.98|23.58|0
1654859550000|2022-06-10 11:12:30|25.95|23.55|25.97|23.57|25.97|23.57|25.95|23.55|0
1654859560000|2022-06-10 11:12:40|26.03|23.63|26.05|23.65|26.05|23.65|26.03|23.63|0
1654859570000|2022-06-10 11:12:50|26.16|23.76|26.1|23.7|26.16|23.76|26.1|23.7|0
1654859580000|2022-06-10 11:13:00|26.08|23.68|26.08|23.68|26.08|23.68|26.02|23.62|0
1654859590000|2022-06-10 11:13:10|26.05|23.65|26.08|23.68|26.08|23.68|26.05|23.65|0
1654859600000|2022-06-10 11:13:20|26.06|23.66|25.98|23.58|26.06|23.66|25.98|23.58|0
1654859610000|2022-06-10 11:13:30|26|23.6|25.98|23.58|26|23.6|25.98|23.58|0
1654859620000|2022-06-10 11:13:40|26.05|23.65|26.05|23.65|26.05|23.65|26.05|23.65|0
1654859630000|2022-06-10 11:13:50|26.01|23.61|26.01|23.61|26.05|23.65|26.01|23.61|0
1654859640000|2022-06-10 11:14:00|25.98|23.58|26.01|23.61|26.01|23.61|25.98|23.58|0
1654859650000|2022-06-10 11:14:10|26.05|23.65|26.05|23.65|26.05|23.65|26.05|23.65|0
1654859660000|2022-06-10 11:14:20|26.06|23.66|26.08|23.68|26.08|23.68|26.05|23.65|0
1654859670000|2022-06-10 11:14:30|26.1|23.7|26.08|23.68|26.1|23.7|26.06|23.66|0
1654859680000|2022-06-10 11:14:40|26.11|23.71|26.16|23.76|26.16|23.76|26.11|23.71|0
1654859690000|2022-06-10 11:14:50|26.18|23.78|26.15|23.75|26.18|23.78|26.15|23.75|0
1654859700000|2022-06-10 11:15:00|26.05|23.65|26.01|23.61|26.05|23.65|26.01|23.61|0
1654859710000|2022-06-10 11:15:10|26.05|23.65|26.01|23.61|26.05|23.65|26.01|23.61|0
1654859720000|2022-06-10 11:15:20|26.05|23.65|26.01|23.61|26.05|23.65|26.01|23.61|0
1654859730000|2022-06-10 11:15:30|25.98|23.58|25.98|23.58|25.98|23.58|25.98|23.58|0
1654859740000|2022-06-10 11:15:40|25.95|23.55|25.96|23.56|25.96|23.56|25.95|23.55|0
1654859750000|2022-06-10 11:15:50|25.95|23.55|25.98|23.58|25.98|23.58|25.95|23.55|0
1654859760000|2022-06-10 11:16:00|25.95|23.55|25.95|23.55|25.95|23.55|25.95|23.55|0
1654859780000|2022-06-10 11:16:20|25.98|23.58|26|23.6|26.01|23.61|25.98|23.58|0
1654859790000|2022-06-10 11:16:30|25.98|23.58|26.01|23.61|26.01|23.61|25.98|23.58|0
1654859800000|2022-06-10 11:16:40|26|23.6|26.01|23.61|26.03|23.63|26|23.6|0
1654859810000|2022-06-10 11:16:50|26.05|23.65|26.01|23.61|26.05|23.65|26.01|23.61|0
1654859820000|2022-06-10 11:17:00|25.92|23.52|25.98|23.58|26.01|23.61|25.92|23.52|0
1654859830000|2022-06-10 11:17:10|26|23.6|25.92|23.52|26.03|23.63|25.92|23.52|0
1654859840000|2022-06-10 11:17:20|25.88|23.48|25.88|23.48|25.88|23.48|25.88|23.48|0
1654859850000|2022-06-10 11:17:30|25.92|23.52|25.96|23.56|25.96|23.56|25.92|23.52|0
1654859860000|2022-06-10 11:17:40|25.95|23.55|25.92|23.52|25.95|23.55|25.92|23.52|0
1654859870000|2022-06-10 11:17:50|25.88|23.48|25.88|23.48|25.92|23.52|25.88|23.48|0
1654859880000|2022-06-10 11:18:00|25.92|23.52|25.95|23.55|25.95|23.55|25.92|23.52|0
1654859890000|2022-06-10 11:18:10|25.96|23.56|25.95|23.55|25.96|23.56|25.95|23.55|0
1654859900000|2022-06-10 11:18:20|25.88|23.48|25.9|23.5|25.92|23.52|25.88|23.48|0
1654859910000|2022-06-10 11:18:30|25.88|23.48|25.88|23.48|25.88|23.48|25.88|23.48|0
1654859920000|2022-06-10 11:18:40|25.85|23.45|25.85|23.45|25.85|23.45|25.85|23.45|0
1654859930000|2022-06-10 11:18:50|25.82|23.42|25.7|23.3|25.82|23.42|25.69|23.29|0
1654859940000|2022-06-10 11:19:00|25.72|23.32|25.69|23.29|25.72|23.32|25.69|23.29|0
1654859950000|2022-06-10 11:19:10|25.72|23.32|25.69|23.29|25.72|23.32|25.69|23.29|0
1654859960000|2022-06-10 11:19:20|25.72|23.32|25.72|23.32|25.72|23.32|25.69|23.29|0
1654859970000|2022-06-10 11:19:30|25.7|23.3|25.69|23.29|25.7|23.3|25.65|23.25|0
1654859980000|2022-06-10 11:19:40|25.62|23.22|25.62|23.22|25.62|23.22|25.6|23.2|0
1654859990000|2022-06-10 11:19:50|25.59|23.19|25.59|23.19|25.62|23.22|25.59|23.19|0
1654860000000|2022-06-10 11:20:00|25.56|23.16|25.52|23.12|25.56|23.16|25.52|23.12|0
1654860010000|2022-06-10 11:20:10|25.49|23.09|25.52|23.12|25.52|23.12|25.49|23.09|0
1654860020000|2022-06-10 11:20:20|25.56|23.16|25.73|23.33|25.73|23.33|25.56|23.16|0
1654860030000|2022-06-10 11:20:30|25.72|23.32|25.7|23.3|25.72|23.32|25.69|23.29|0
1654860040000|2022-06-10 11:20:40|25.72|23.32|25.77|23.37|25.77|23.37|25.72|23.32|0
1654860050000|2022-06-10 11:20:50|25.78|23.38|25.82|23.42|25.82|23.42|25.78|23.38|0
1654860070000|2022-06-10 11:21:10|25.8|23.4|25.8|23.4|25.8|23.4|25.8|23.4|0
1654860080000|2022-06-10 11:21:20|25.75|23.35|25.72|23.32|25.75|23.35|25.69|23.29|0
1654860090000|2022-06-10 11:21:30|25.73|23.33|25.77|23.37|25.77|23.37|25.72|23.32|0
1654860100000|2022-06-10 11:21:40|25.78|23.38|25.85|23.45|25.85|23.45|25.78|23.38|0
1654860110000|2022-06-10 11:21:50|25.83|23.43|25.83|23.43|25.83|23.43|25.83|23.43|0
1654860120000|2022-06-10 11:22:00|25.85|23.45|25.77|23.37|25.85|23.45|25.77|23.37|0
1654860130000|2022-06-10 11:22:10|25.75|23.35|25.72|23.32|25.75|23.35|25.72|23.32|0
1654860140000|2022-06-10 11:22:20|25.75|23.35|25.72|23.32|25.75|23.35|25.72|23.32|0
1654860150000|2022-06-10 11:22:30|25.7|23.3|25.65|23.25|25.7|23.3|25.65|23.25|0
1654860160000|2022-06-10 11:22:40|25.69|23.29|25.65|23.25|25.69|23.29|25.65|23.25|0
1654860170000|2022-06-10 11:22:50|25.69|23.29|25.69|23.29|25.7|23.3|25.69|23.29|0
1654860180000|2022-06-10 11:23:00|25.65|23.25|25.75|23.35|25.75|23.35|25.65|23.25|0
1654860190000|2022-06-10 11:23:10|25.72|23.32|25.75|23.35|25.75|23.35|25.72|23.32|0
1654860200000|2022-06-10 11:23:20|25.77|23.37|25.82|23.42|25.82|23.42|25.77|23.37|0
1654860210000|2022-06-10 11:23:30|25.8|23.4|25.65|23.25|25.8|23.4|25.65|23.25|0
1654860220000|2022-06-10 11:23:40|25.69|23.29|25.69|23.29|25.69|23.29|25.69|23.29|0
1654860230000|2022-06-10 11:23:50|25.7|23.3|25.78|23.38|25.83|23.43|25.7|23.3|0
1654860240000|2022-06-10 11:24:00|25.82|23.42|25.82|23.42|25.85|23.45|25.82|23.42|0
1654860250000|2022-06-10 11:24:10|25.85|23.45|25.85|23.45|25.93|23.53|25.85|23.45|0
1654860260000|2022-06-10 11:24:20|25.72|23.32|25.65|23.25|25.72|23.32|25.65|23.25|0
1654860270000|2022-06-10 11:24:30|25.73|23.33|25.72|23.32|25.73|23.33|25.72|23.32|0
1654860280000|2022-06-10 11:24:40|25.68|23.28|25.73|23.33|25.73|23.33|25.65|23.25|0
1654860290000|2022-06-10 11:24:50|25.72|23.32|25.72|23.32|25.73|23.33|25.72|23.32|0
1654860300000|2022-06-10 11:25:00|25.75|23.35|25.78|23.38|25.78|23.38|25.75|23.35|0
1654860310000|2022-06-10 11:25:10|25.82|23.42|25.82|23.42|25.82|23.42|25.82|23.42|0
1654860330000|2022-06-10 11:25:30|25.85|23.45|25.81|23.41|25.85|23.45|25.81|23.41|0
1654860340000|2022-06-10 11:25:40|25.72|23.32|25.78|23.38|25.78|23.38|25.72|23.32|0
1654860350000|2022-06-10 11:25:50|25.75|23.35|25.75|23.35|25.75|23.35|25.75|23.35|0
1654860370000|2022-06-10 11:26:10|25.72|23.32|25.59|23.19|25.72|23.32|25.59|23.19|0
1654860390000|2022-06-10 11:26:30|25.65|23.25|25.75|23.35|25.81|23.41|25.65|23.25|0
1654860400000|2022-06-10 11:26:40|25.78|23.38|25.78|23.38|25.78|23.38|25.78|23.38|0
1654860410000|2022-06-10 11:26:50|25.81|23.41|25.78|23.38|25.81|23.41|25.78|23.38|0
1654860420000|2022-06-10 11:27:00|25.81|23.41|25.81|23.41|25.81|23.41|25.78|23.38|0
1654860430000|2022-06-10 11:27:10|25.78|23.38|25.81|23.41|25.81|23.41|25.78|23.38|0
1654860440000|2022-06-10 11:27:20|25.85|23.45|25.81|23.41|25.85|23.45|25.81|23.41|0
1654860450000|2022-06-10 11:27:30|25.75|23.35|25.78|23.38|25.78|23.38|25.75|23.35|0
1654860460000|2022-06-10 11:27:40|25.75|23.35|25.78|23.38|25.78|23.38|25.75|23.35|0
1654860490000|2022-06-10 11:28:10|25.85|23.45|25.81|23.41|25.85|23.45|25.81|23.41|0
1654860500000|2022-06-10 11:28:20|25.85|23.45|25.81|23.41|25.85|23.45|25.81|23.41|0
1654860510000|2022-06-10 11:28:30|25.85|23.45|25.85|23.45|25.85|23.45|25.85|23.45|0
1654860530000|2022-06-10 11:28:50|25.88|23.48|25.81|23.41|25.88|23.48|25.81|23.41|0
1654860540000|2022-06-10 11:29:00|25.78|23.38|25.78|23.38|25.78|23.38|25.78|23.38|0
1654860550000|2022-06-10 11:29:10|25.85|23.45|25.81|23.41|25.85|23.45|25.81|23.41|0
1654860570000|2022-06-10 11:29:30|25.88|23.48|25.88|23.48|25.88|23.48|25.88|23.48|0
1654860580000|2022-06-10 11:29:40|25.85|23.45|25.94|23.54|25.94|23.54|25.85|23.45|0
1654860590000|2022-06-10 11:29:50|25.88|23.48|25.85|23.45|25.91|23.51|25.85|23.45|0
1654860600000|2022-06-10 11:30:00|25.88|23.48|25.85|23.45|25.88|23.48|25.81|23.41|0
1654860610000|2022-06-10 11:30:10|25.88|23.48|25.94|23.54|25.94|23.54|25.88|23.48|0
1654860620000|2022-06-10 11:30:20|25.91|23.51|25.94|23.54|25.94|23.54|25.91|23.51|0
1654860630000|2022-06-10 11:30:30|25.98|23.58|26.04|23.64|26.04|23.64|25.98|23.58|0
1654860640000|2022-06-10 11:30:40|26.01|23.61|26.11|23.71|26.11|23.71|25.98|23.58|0
1654860650000|2022-06-10 11:30:50|26.14|23.74|26.11|23.71|26.14|23.74|26.11|23.71|0
1654860660000|2022-06-10 11:31:00|26.21|23.81|26.21|23.81|26.21|23.81|26.21|23.81|0
1654860670000|2022-06-10 11:31:10|26.24|23.84|26.24|23.84|26.24|23.84|26.24|23.84|0
1654860680000|2022-06-10 11:31:20|26.21|23.81|26.24|23.84|26.24|23.84|26.21|23.81|0
1654860690000|2022-06-10 11:31:30|26.27|23.87|26.37|23.97|26.37|23.97|26.27|23.87|0
1654860700000|2022-06-10 11:31:40|26.42|24.02|26.47|24.07|26.47|24.07|26.41|24.01|0
1654860710000|2022-06-10 11:31:50|26.46|24.06|26.51|24.11|26.51|24.11|26.46|24.06|0
1654860720000|2022-06-10 11:32:00|26.47|24.07|26.47|24.07|26.47|24.07|26.47|24.07|0
1654860730000|2022-06-10 11:32:10|26.51|24.11|26.57|24.17|26.57|24.17|26.51|24.11|0
1654860740000|2022-06-10 11:32:20|26.54|24.14|26.51|24.11|26.57|24.17|26.51|24.11|0
1654860750000|2022-06-10 11:32:30|26.47|24.07|26.51|24.11|26.51|24.11|26.47|24.07|0
1654860760000|2022-06-10 11:32:40|26.57|24.17|26.57|24.17|26.57|24.17|26.57|24.17|0
1654860770000|2022-06-10 11:32:50|26.51|24.11|26.57|24.17|26.57|24.17|26.51|24.11|0
1654860780000|2022-06-10 11:33:00|26.61|24.21|26.71|24.31|26.71|24.31|26.61|24.21|0
1654860800000|2022-06-10 11:33:20|26.74|24.34|26.71|24.31|26.74|24.34|26.71|24.31|0
1654860810000|2022-06-10 11:33:30|26.67|24.27|26.67|24.27|26.71|24.31|26.67|24.27|0
1654860820000|2022-06-10 11:33:40|26.69|24.29|26.67|24.27|26.71|24.31|26.67|24.27|0
1654860830000|2022-06-10 11:33:50|26.64|24.24|26.64|24.24|26.67|24.27|26.64|24.24|0
1654860840000|2022-06-10 11:34:00|26.61|24.21|26.64|24.24|26.64|24.24|26.61|24.21|0
1654860850000|2022-06-10 11:34:10|26.57|24.17|26.64|24.24|26.64|24.24|26.57|24.17|0
1654860860000|2022-06-10 11:34:20|26.67|24.27|26.67|24.27|26.67|24.27|26.67|24.27|0
1654860870000|2022-06-10 11:34:30|26.64|24.24|26.64|24.24|26.67|24.27|26.64|24.24|0
1654860880000|2022-06-10 11:34:40|26.61|24.21|26.57|24.17|26.61|24.21|26.57|24.17|0
1654860890000|2022-06-10 11:34:50|26.59|24.19|26.57|24.17|26.59|24.19|26.57|24.17|0
1654860900000|2022-06-10 11:35:00|26.54|24.14|26.47|24.07|26.54|24.14|26.47|24.07|0
1654860910000|2022-06-10 11:35:10|26.44|24.04|26.49|24.09|26.49|24.09|26.44|24.04|0
1654860920000|2022-06-10 11:35:20|26.47|24.07|26.64|24.24|26.64|24.24|26.47|24.07|0
1654860930000|2022-06-10 11:35:30|26.61|24.21|26.61|24.21|26.61|24.21|26.55|24.15|0
1654860940000|2022-06-10 11:35:40|26.67|24.27|26.71|24.31|26.74|24.34|26.67|24.27|0
1654860950000|2022-06-10 11:35:50|26.74|24.34|26.77|24.37|26.77|24.37|26.74|24.34|0
1654860960000|2022-06-10 11:36:00|26.74|24.34|26.64|24.24|26.74|24.34|26.64|24.24|0
1654860970000|2022-06-10 11:36:10|26.98|24.58|27.08|24.68|27.08|24.68|26.98|24.58|0
1654860980000|2022-06-10 11:36:20|27.11|24.71|27.04|24.64|27.11|24.71|27.04|24.64|0
1654860990000|2022-06-10 11:36:30|26.91|24.51|26.87|24.47|26.94|24.54|26.87|24.47|0
1654861000000|2022-06-10 11:36:40|26.84|24.44|26.84|24.44|26.84|24.44|26.81|24.41|0
1654861010000|2022-06-10 11:36:50|26.81|24.41|26.74|24.34|26.81|24.41|26.74|24.34|0
1654861020000|2022-06-10 11:37:00|26.71|24.31|26.67|24.27|26.71|24.31|26.67|24.27|0
1654861030000|2022-06-10 11:37:10|26.6|24.2|26.55|24.15|26.6|24.2|26.54|24.14|0
1654861040000|2022-06-10 11:37:20|26.57|24.17|26.47|24.07|26.57|24.17|26.47|24.07|0
1654861050000|2022-06-10 11:37:30|26.5|24.1|26.54|24.14|26.54|24.14|26.5|24.1|0
1654861060000|2022-06-10 11:37:40|26.6|24.2|26.6|24.2|26.6|24.2|26.6|24.2|0
1654861070000|2022-06-10 11:37:50|26.47|24.07|26.47|24.07|26.5|24.1|26.47|24.07|0
1654861080000|2022-06-10 11:38:00|26.5|24.1|26.5|24.1|26.5|24.1|26.47|24.07|0
1654861090000|2022-06-10 11:38:10|26.44|24.04|26.45|24.05|26.45|24.05|26.44|24.04|0
1654861100000|2022-06-10 11:38:20|26.44|24.04|26.76|24.36|26.76|24.36|26.44|24.04|0
1654861110000|2022-06-10 11:38:30|26.78|24.38|26.81|24.41|26.84|24.44|26.78|24.38|0
1654861120000|2022-06-10 11:38:40|26.78|24.38|26.64|24.24|26.78|24.38|26.64|24.24|0
1654861130000|2022-06-10 11:38:50|26.68|24.28|26.61|24.21|26.68|24.28|26.61|24.21|0
1654861140000|2022-06-10 11:39:00|26.58|24.18|26.61|24.21|26.61|24.21|26.58|24.18|0
1654861150000|2022-06-10 11:39:10|26.58|24.18|26.54|24.14|26.58|24.18|26.54|24.14|0
1654861160000|2022-06-10 11:39:20|26.58|24.18|26.61|24.21|26.61|24.21|26.58|24.18|0
1654861170000|2022-06-10 11:39:30|26.58|24.18|26.61|24.21|26.61|24.21|26.58|24.18|0
1654861180000|2022-06-10 11:39:40|26.64|24.24|26.64|24.24|26.64|24.24|26.64|24.24|0
1654861190000|2022-06-10 11:39:50|26.61|24.21|26.61|24.21|26.61|24.21|26.61|24.21|0
1654861200000|2022-06-10 11:40:00|26.64|24.24|26.61|24.21|26.64|24.24|26.61|24.21|0
1654861210000|2022-06-10 11:40:10|26.58|24.18|26.58|24.18|26.58|24.18|26.58|24.18|0
1654861220000|2022-06-10 11:40:20|26.54|24.14|26.54|24.14|26.58|24.18|26.54|24.14|0
1654861230000|2022-06-10 11:40:30|26.51|24.11|26.51|24.11|26.54|24.14|26.51|24.11|0
1654861240000|2022-06-10 11:40:40|26.52|24.12|26.52|24.12|26.52|24.12|26.52|24.12|0
1654861250000|2022-06-10 11:40:50|26.51|24.11|26.54|24.14|26.54|24.14|26.51|24.11|0
1654861260000|2022-06-10 11:41:00|26.61|24.21|26.64|24.24|26.64|24.24|26.61|24.21|0
1654861270000|2022-06-10 11:41:10|26.71|24.31|26.76|24.36|26.76|24.36|26.71|24.31|0
1654861280000|2022-06-10 11:41:20|26.74|24.34|26.71|24.31|26.74|24.34|26.67|24.27|0
1654861290000|2022-06-10 11:41:30|26.74|24.34|26.78|24.38|26.78|24.38|26.72|24.32|0
1654861300000|2022-06-10 11:41:40|26.79|24.39|26.81|24.41|26.84|24.44|26.78|24.38|0
1654861310000|2022-06-10 11:41:50|26.84|24.44|26.81|24.41|26.84|24.44|26.81|24.41|0
1654861320000|2022-06-10 11:42:00|26.74|24.34|26.71|24.31|26.74|24.34|26.71|24.31|0
1654861330000|2022-06-10 11:42:10|26.67|24.27|26.74|24.34|26.74|24.34|26.67|24.27|0
1654861340000|2022-06-10 11:42:20|26.71|24.31|26.67|24.27|26.71|24.31|26.67|24.27|0
1654861350000|2022-06-10 11:42:30|26.64|24.24|26.67|24.27|26.67|24.27|26.64|24.24|0
1654861360000|2022-06-10 11:42:40|26.69|24.29|26.71|24.31|26.71|24.31|26.67|24.27|0
1654861370000|2022-06-10 11:42:50|26.69|24.29|26.69|24.29|26.69|24.29|26.69|24.29|0
1654861380000|2022-06-10 11:43:00|26.67|24.27|26.67|24.27|26.67|24.27|26.64|24.24|0
1654861390000|2022-06-10 11:43:10|26.64|24.24|26.64|24.24|26.64|24.24|26.64|24.24|0
1654861400000|2022-06-10 11:43:20|26.67|24.27|26.71|24.31|26.71|24.31|26.67|24.27|0
1654861410000|2022-06-10 11:43:30|26.67|24.27|26.64|24.24|26.67|24.27|26.64|24.24|0
1654861430000|2022-06-10 11:43:50|26.67|24.27|26.61|24.21|26.67|24.27|26.61|24.21|0
1654861440000|2022-06-10 11:44:00|26.57|24.17|26.32|23.92|26.57|24.17|26.32|23.92|0
1654861450000|2022-06-10 11:44:10|26.34|23.94|26.55|24.15|26.55|24.15|26.34|23.94|0
1654861460000|2022-06-10 11:44:20|26.52|24.12|26.52|24.12|26.52|24.12|26.52|24.12|0
1654861470000|2022-06-10 11:44:30|26.49|24.09|26.52|24.12|26.52|24.12|26.49|24.09|0
1654861480000|2022-06-10 11:44:40|26.55|24.15|26.59|24.19|26.59|24.19|26.55|24.15|0
1654861490000|2022-06-10 11:44:50|26.62|24.22|26.59|24.19|26.62|24.22|26.59|24.19|0
1654861500000|2022-06-10 11:45:00|26.62|24.22|26.62|24.22|26.65|24.25|26.62|24.22|0
1654861510000|2022-06-10 11:45:10|26.59|24.19|26.59|24.19|26.59|24.19|26.59|24.19|0
1654861520000|2022-06-10 11:45:20|26.64|24.24|26.62|24.22|26.64|24.24|26.62|24.22|0
1654861530000|2022-06-10 11:45:30|26.64|24.24|26.76|24.36|26.76|24.36|26.64|24.24|0
1654861540000|2022-06-10 11:45:40|26.77|24.37|26.77|24.37|26.77|24.37|26.76|24.36|0
1654861550000|2022-06-10 11:45:50|26.76|24.36|26.72|24.32|26.76|24.36|26.72|24.32|0
1654861560000|2022-06-10 11:46:00|26.69|24.29|26.69|24.29|26.69|24.29|26.69|24.29|0
1654861570000|2022-06-10 11:46:10|26.65|24.25|26.62|24.22|26.65|24.25|26.62|24.22|0
1654861580000|2022-06-10 11:46:20|26.69|24.29|26.67|24.27|26.69|24.29|26.67|24.27|0
1654861590000|2022-06-10 11:46:30|26.65|24.25|26.62|24.22|26.65|24.25|26.62|24.22|0
1654861600000|2022-06-10 11:46:40|26.6|24.2|26.59|24.19|26.6|24.2|26.59|24.19|0
1654861610000|2022-06-10 11:46:50|26.55|24.15|26.55|24.15|26.55|24.15|26.55|24.15|0
1654861620000|2022-06-10 11:47:00|26.52|24.12|26.59|24.19|26.59|24.19|26.52|24.12|0
1654861630000|2022-06-10 11:47:10|26.62|24.22|26.62|24.22|26.62|24.22|26.59|24.19|0
1654861640000|2022-06-10 11:47:20|26.59|24.19|26.59|24.19|26.59|24.19|26.55|24.15|0
1654861650000|2022-06-10 11:47:30|26.52|24.12|26.49|24.09|26.52|24.12|26.49|24.09|0
1654861660000|2022-06-10 11:47:40|26.52|24.12|26.49|24.09|26.52|24.12|26.49|24.09|0
1654861670000|2022-06-10 11:47:50|26.47|24.07|26.59|24.19|26.59|24.19|26.47|24.07|0
1654861690000|2022-06-10 11:48:10|26.55|24.15|26.59|24.19|26.59|24.19|26.55|24.15|0
1654861700000|2022-06-10 11:48:20|26.55|24.15|26.55|24.15|26.55|24.15|26.55|24.15|0
1654861710000|2022-06-10 11:48:30|26.52|24.12|26.49|24.09|26.52|24.12|26.49|24.09|0
1654861720000|2022-06-10 11:48:40|26.47|24.07|26.42|24.02|26.47|24.07|26.42|24.02|0
1654861730000|2022-06-10 11:48:50|26.44|24.04|26.42|24.02|26.45|24.05|26.42|24.02|0
1654861740000|2022-06-10 11:49:00|26.32|23.92|26.35|23.95|26.39|23.99|26.32|23.92|0
1654861750000|2022-06-10 11:49:10|26.32|23.92|26.35|23.95|26.39|23.99|26.32|23.92|0
1654861760000|2022-06-10 11:49:20|26.39|23.99|26.39|23.99|26.42|24.02|26.39|23.99|0
1654861770000|2022-06-10 11:49:30|26.35|23.95|26.37|23.97|26.37|23.97|26.35|23.95|0
1654861780000|2022-06-10 11:49:40|26.39|23.99|26.49|24.09|26.49|24.09|26.39|23.99|0
1654861790000|2022-06-10 11:49:50|26.47|24.07|26.45|24.05|26.47|24.07|26.45|24.05|0
1654861800000|2022-06-10 11:50:00|26.42|24.02|26.45|24.05|26.45|24.05|26.39|23.99|0
1654861810000|2022-06-10 11:50:10|26.49|24.09|26.52|24.12|26.52|24.12|26.49|24.09|0
1654861820000|2022-06-10 11:50:20|26.49|24.09|26.49|24.09|26.49|24.09|26.49|24.09|0
1654861830000|2022-06-10 11:50:30|26.42|24.02|26.45|24.05|26.45|24.05|26.42|24.02|0
1654861850000|2022-06-10 11:50:50|26.49|24.09|26.5|24.1|26.55|24.15|26.49|24.09|0
1654861860000|2022-06-10 11:51:00|26.52|24.12|26.52|24.12|26.52|24.12|26.49|24.09|0
1654861870000|2022-06-10 11:51:10|26.5|24.1|26.49|24.09|26.5|24.1|26.49|24.09|0
1654861880000|2022-06-10 11:51:20|26.52|24.12|26.54|24.14|26.54|24.14|26.52|24.12|0
1654861890000|2022-06-10 11:51:30|26.49|24.09|26.49|24.09|26.49|24.09|26.49|24.09|0
1654861900000|2022-06-10 11:51:40|26.42|24.02|26.42|24.02|26.42|24.02|26.42|24.02|0
1654861910000|2022-06-10 11:51:50|26.39|23.99|26.37|23.97|26.39|23.99|26.35|23.95|0
1654861920000|2022-06-10 11:52:00|26.35|23.95|26.34|23.94|26.35|23.95|26.34|23.94|0
1654861930000|2022-06-10 11:52:10|26.32|23.92|26.35|23.95|26.35|23.95|26.32|23.92|0
1654861940000|2022-06-10 11:52:20|26.32|23.92|26.32|23.92|26.35|23.95|26.32|23.92|0
1654861950000|2022-06-10 11:52:30|26.29|23.89|26.32|23.92|26.32|23.92|26.29|23.89|0
1654861960000|2022-06-10 11:52:40|26.35|23.95|26.32|23.92|26.35|23.95|26.32|23.92|0
1654861980000|2022-06-10 11:53:00|26.35|23.95|26.37|23.97|26.37|23.97|26.35|23.95|0
1654861990000|2022-06-10 11:53:10|26.35|23.95|26.35|23.95|26.39|23.99|26.35|23.95|0
1654862000000|2022-06-10 11:53:20|26.32|23.92|26.35|23.95|26.35|23.95|26.32|23.92|0
1654862010000|2022-06-10 11:53:30|26.32|23.92|26.29|23.89|26.35|23.95|26.29|23.89|0
1654862020000|2022-06-10 11:53:40|26.32|23.92|26.34|23.94|26.35|23.95|26.32|23.92|0
1654862030000|2022-06-10 11:53:50|26.32|23.92|26.32|23.92|26.32|23.92|26.32|23.92|0
1654862040000|2022-06-10 11:54:00|26.3|23.9|26.35|23.95|26.35|23.95|26.3|23.9|0
1654862050000|2022-06-10 11:54:10|26.32|23.92|26.35|23.95|26.35|23.95|26.29|23.89|0
1654862060000|2022-06-10 11:54:20|26.32|23.92|26.29|23.89|26.32|23.92|26.29|23.89|0
1654862080000|2022-06-10 11:54:40|26.25|23.85|26.29|23.89|26.29|23.89|26.25|23.85|0
1654862090000|2022-06-10 11:54:50|26.27|23.87|26.32|23.92|26.32|23.92|26.27|23.87|0
1654862100000|2022-06-10 11:55:00|26.29|23.89|26.29|23.89|26.32|23.92|26.29|23.89|0
1654862110000|2022-06-10 11:55:10|26.32|23.92|26.24|23.84|26.32|23.92|26.24|23.84|0
1654862120000|2022-06-10 11:55:20|26.22|23.82|26.19|23.79|26.22|23.82|26.19|23.79|0
1654862130000|2022-06-10 11:55:30|26.15|23.75|26.15|23.75|26.15|23.75|26.15|23.75|0
1654862140000|2022-06-10 11:55:40|26.19|23.79|26.19|23.79|26.22|23.82|26.19|23.79|0
1654862150000|2022-06-10 11:55:50|26.15|23.75|26.19|23.79|26.19|23.79|26.15|23.75|0
1654862160000|2022-06-10 11:56:00|26.17|23.77|26.17|23.77|26.17|23.77|26.17|23.77|0
1654862170000|2022-06-10 11:56:10|26.19|23.79|26.22|23.82|26.22|23.82|26.19|23.79|0
1654862180000|2022-06-10 11:56:20|26.24|23.84|26.22|23.82|26.24|23.84|26.22|23.82|0
1654862190000|2022-06-10 11:56:30|26.19|23.79|26.19|23.79|26.19|23.79|26.19|23.79|0
1654862200000|2022-06-10 11:56:40|26.2|23.8|26.29|23.89|26.29|23.89|26.19|23.79|0
1654862210000|2022-06-10 11:56:50|26.25|23.85|26.29|23.89|26.29|23.89|26.19|23.79|0
1654862220000|2022-06-10 11:57:00|26.35|23.95|26.32|23.92|26.35|23.95|26.32|23.92|0
1654862230000|2022-06-10 11:57:10|26.35|23.95|26.32|23.92|26.35|23.95|26.32|23.92|0
1654862240000|2022-06-10 11:57:20|26.25|23.85|26.25|23.85|26.25|23.85|26.25|23.85|0
1654862250000|2022-06-10 11:57:30|26.22|23.82|26.22|23.82|26.22|23.82|26.22|23.82|0
1654862260000|2022-06-10 11:57:40|26.19|23.79|26.22|23.82|26.22|23.82|26.19|23.79|0
1654862270000|2022-06-10 11:57:50|26.25|23.85|26.25|23.85|26.25|23.85|26.25|23.85|0
1654862280000|2022-06-10 11:58:00|26.23|23.83|26.2|23.8|26.25|23.85|26.2|23.8|0
1654862290000|2022-06-10 11:58:10|26.42|24.02|26.55|24.15|26.55|24.15|26.42|24.02|0
1654862300000|2022-06-10 11:58:20|26.58|24.18|26.55|24.15|26.58|24.18|26.55|24.15|0
1654862310000|2022-06-10 11:58:30|26.38|23.98|26.32|23.92|26.38|23.98|26.32|23.92|0
1654862320000|2022-06-10 11:58:40|26.25|23.85|26.19|23.79|26.25|23.85|26.19|23.79|0
1654862340000|2022-06-10 11:59:00|26.2|23.8|26.25|23.85|26.28|23.88|26.2|23.8|0
1654862350000|2022-06-10 11:59:10|26.22|23.82|26.22|23.82|26.25|23.85|26.22|23.82|0
1654862360000|2022-06-10 11:59:20|26.19|23.79|26.12|23.72|26.19|23.79|26.12|23.72|0
1654862370000|2022-06-10 11:59:30|26.09|23.69|26.14|23.74|26.15|23.75|26.09|23.69|0
1654862380000|2022-06-10 11:59:40|26.12|23.72|26.15|23.75|26.15|23.75|26.12|23.72|0
1654862390000|2022-06-10 11:59:50|26.1|23.7|26.09|23.69|26.12|23.72|26.09|23.69|0
1654862400000|2022-06-10 12:00:00|26.15|23.75|26.25|23.85|26.25|23.85|26.14|23.74|0
1654862410000|2022-06-10 12:00:10|26.22|23.82|26.25|23.85|26.25|23.85|26.22|23.82|0
1654862420000|2022-06-10 12:00:20|26.22|23.82|26.19|23.79|26.22|23.82|26.19|23.79|0
1654862430000|2022-06-10 12:00:30|26.15|23.75|26.22|23.82|26.22|23.82|26.15|23.75|0
1654862440000|2022-06-10 12:00:40|26.18|23.78|26.22|23.82|26.22|23.82|26.18|23.78|0
1654862450000|2022-06-10 12:00:50|26.18|23.78|26.18|23.78|26.18|23.78|26.17|23.77|0
1654862460000|2022-06-10 12:01:00|26.22|23.82|26.27|23.87|26.27|23.87|26.22|23.82|0
1654862470000|2022-06-10 12:01:10|26.28|23.88|26.48|24.08|26.48|24.08|26.28|23.88|0
1654862480000|2022-06-10 12:01:20|26.47|24.07|26.48|24.08|26.48|24.08|26.45|24.05|0
1654862490000|2022-06-10 12:01:30|26.42|24.02|26.42|24.02|26.42|24.02|26.42|24.02|0
1654862500000|2022-06-10 12:01:40|26.45|24.05|26.45|24.05|26.48|24.08|26.45|24.05|0
1654862510000|2022-06-10 12:01:50|26.52|24.12|26.72|24.32|26.72|24.32|26.52|24.12|0
1654862520000|2022-06-10 12:02:00|26.73|24.33|26.78|24.38|26.82|24.42|26.63|24.23|0
1654862530000|2022-06-10 12:02:10|26.75|24.35|26.78|24.38|26.82|24.42|26.75|24.35|0
1654862540000|2022-06-10 12:02:20|26.75|24.35|26.75|24.35|26.82|24.42|26.75|24.35|0
1654862550000|2022-06-10 12:02:30|26.68|24.28|26.65|24.25|26.68|24.28|26.65|24.25|0
1654862560000|2022-06-10 12:02:40|26.62|24.22|26.43|24.03|26.62|24.22|26.43|24.03|0
1654862570000|2022-06-10 12:02:50|26.42|24.02|26.52|24.12|26.52|24.12|26.42|24.02|0
1654862580000|2022-06-10 12:03:00|26.5|24.1|26.32|23.92|26.5|24.1|26.22|23.82|0
1654862590000|2022-06-10 12:03:10|26.25|23.85|26.18|23.78|26.25|23.85|26.15|23.75|0
1654862600000|2022-06-10 12:03:20|26.15|23.75|26.18|23.78|26.18|23.78|26.12|23.72|0
1654862610000|2022-06-10 12:03:30|26.22|23.82|26.18|23.78|26.22|23.82|26.18|23.78|0
1654862620000|2022-06-10 12:03:40|26.25|23.85|26.25|23.85|26.25|23.85|26.25|23.85|0
1654862630000|2022-06-10 12:03:50|26.32|23.92|26.25|23.85|26.35|23.95|26.25|23.85|0
1654862640000|2022-06-10 12:04:00|26.28|23.88|26.25|23.85|26.28|23.88|26.25|23.85|0
1654862650000|2022-06-10 12:04:10|26.32|23.92|26.28|23.88|26.32|23.92|26.28|23.88|0
1654862660000|2022-06-10 12:04:20|26.32|23.92|26.25|23.85|26.32|23.92|26.25|23.85|0
1654862670000|2022-06-10 12:04:30|26.28|23.88|26.35|23.95|26.35|23.95|26.28|23.88|0
1654862680000|2022-06-10 12:04:40|26.38|23.98|26.32|23.92|26.38|23.98|26.32|23.92|0
1654862690000|2022-06-10 12:04:50|26.35|23.95|26.32|23.92|26.35|23.95|26.32|23.92|0
1654862700000|2022-06-10 12:05:00|26.35|23.95|26.35|23.95|26.35|23.95|26.35|23.95|0
1654862710000|2022-06-10 12:05:10|26.38|23.98|26.35|23.95|26.38|23.98|26.33|23.93|0
1654862720000|2022-06-10 12:05:20|26.45|24.05|26.45|24.05|26.45|24.05|26.42|24.02|0
1654862730000|2022-06-10 12:05:30|26.48|24.08|26.58|24.18|26.58|24.18|26.48|24.08|0
1654862740000|2022-06-10 12:05:40|26.62|24.22|26.52|24.12|26.62|24.22|26.52|24.12|0
1654862750000|2022-06-10 12:05:50|26.55|24.15|26.56|24.16|26.58|24.18|26.55|24.15|0
1654862760000|2022-06-10 12:06:00|26.58|24.18|26.62|24.22|26.62|24.22|26.45|24.05|0
1654862770000|2022-06-10 12:06:10|26.58|24.18|26.61|24.21|26.62|24.22|26.58|24.18|0
1654862780000|2022-06-10 12:06:20|26.58|24.18|26.55|24.15|26.58|24.18|26.51|24.11|0
1654862790000|2022-06-10 12:06:30|26.58|24.18|26.61|24.21|26.61|24.21|26.58|24.18|0
1654862800000|2022-06-10 12:06:40|26.58|24.18|26.61|24.21|26.65|24.25|26.58|24.18|0
1654862810000|2022-06-10 12:06:50|26.65|24.25|26.65|24.25|26.65|24.25|26.65|24.25|0
1654862820000|2022-06-10 12:07:00|26.72|24.32|26.82|24.42|26.82|24.42|26.72|24.32|0
1654862830000|2022-06-10 12:07:10|26.85|24.45|26.78|24.38|26.85|24.45|26.78|24.38|0
1654862840000|2022-06-10 12:07:20|26.75|24.35|26.75|24.35|26.75|24.35|26.75|24.35|0
1654862850000|2022-06-10 12:07:30|26.76|24.36|26.75|24.35|26.78|24.38|26.75|24.35|0
1654862860000|2022-06-10 12:07:40|26.78|24.38|26.71|24.31|26.78|24.38|26.71|24.31|0
1654862870000|2022-06-10 12:07:50|26.75|24.35|26.71|24.31|26.75|24.35|26.68|24.28|0
1654862880000|2022-06-10 12:08:00|26.68|24.28|26.65|24.25|26.68|24.28|26.65|24.25|0
1654862890000|2022-06-10 12:08:10|26.68|24.28|26.61|24.21|26.68|24.28|26.61|24.21|0
1654862900000|2022-06-10 12:08:20|26.65|24.25|26.68|24.28|26.68|24.28|26.65|24.25|0
1654862910000|2022-06-10 12:08:30|26.65|24.25|26.68|24.28|26.68|24.28|26.65|24.25|0
1654862920000|2022-06-10 12:08:40|26.71|24.31|26.71|24.31|26.71|24.31|26.68|24.28|0
1654862930000|2022-06-10 12:08:50|26.75|24.35|26.75|24.35|26.78|24.38|26.75|24.35|0
1654862940000|2022-06-10 12:09:00|26.76|24.36|26.82|24.42|26.82|24.42|26.75|24.35|0
1654862950000|2022-06-10 12:09:10|26.78|24.38|26.71|24.31|26.78|24.38|26.71|24.31|0
1654862960000|2022-06-10 12:09:20|26.68|24.28|26.78|24.38|26.78|24.38|26.68|24.28|0
1654862970000|2022-06-10 12:09:30|26.82|24.42|26.75|24.35|26.82|24.42|26.75|24.35|0
1654862980000|2022-06-10 12:09:40|26.71|24.31|26.68|24.28|26.71|24.31|26.68|24.28|0
1654862990000|2022-06-10 12:09:50|26.75|24.35|26.75|24.35|26.78|24.38|26.73|24.33|0
1654863000000|2022-06-10 12:10:00|26.78|24.38|26.78|24.38|26.78|24.38|26.78|24.38|0
1654863010000|2022-06-10 12:10:10|26.82|24.42|26.75|24.35|26.82|24.42|26.75|24.35|0
1654863020000|2022-06-10 12:10:20|26.78|24.38|26.75|24.35|26.78|24.38|26.75|24.35|0
1654863030000|2022-06-10 12:10:30|26.8|24.4|26.75|24.35|26.8|24.4|26.75|24.35|0
1654863040000|2022-06-10 12:10:40|26.78|24.38|26.81|24.41|26.81|24.41|26.78|24.38|0
1654863050000|2022-06-10 12:10:50|26.78|24.38|26.71|24.31|26.78|24.38|26.68|24.28|0
1654863060000|2022-06-10 12:11:00|26.65|24.25|26.75|24.35|26.75|24.35|26.65|24.25|0
1654863070000|2022-06-10 12:11:10|26.76|24.36|26.76|24.36|26.76|24.36|26.76|24.36|0
1654863080000|2022-06-10 12:11:20|26.75|24.35|26.81|24.41|26.81|24.41|26.75|24.35|0
1654863090000|2022-06-10 12:11:30|26.8|24.4|26.81|24.41|26.81|24.41|26.78|24.38|0
1654863100000|2022-06-10 12:11:40|26.78|24.38|26.81|24.41|26.81|24.41|26.78|24.38|0
1654863110000|2022-06-10 12:11:50|26.85|24.45|26.85|24.45|26.85|24.45|26.81|24.41|0
1654863130000|2022-06-10 12:12:10|26.81|24.41|26.88|24.48|26.88|24.48|26.81|24.41|0
1654863140000|2022-06-10 12:12:20|26.92|24.52|26.88|24.48|26.92|24.52|26.88|24.48|0
1654863150000|2022-06-10 12:12:30|26.92|24.52|26.9|24.5|26.92|24.52|26.9|24.5|0
1654863160000|2022-06-10 12:12:40|26.92|24.52|26.85|24.45|26.92|24.52|26.85|24.45|0
1654863170000|2022-06-10 12:12:50|26.88|24.48|26.92|24.52|26.98|24.58|26.88|24.48|0
1654863200000|2022-06-10 12:13:20|26.88|24.48|26.78|24.38|26.88|24.48|26.78|24.38|0
1654863210000|2022-06-10 12:13:30|26.81|24.41|26.71|24.31|26.81|24.41|26.71|24.31|0
1654863220000|2022-06-10 12:13:40|26.68|24.28|26.78|24.38|26.78|24.38|26.66|24.26|0
1654863230000|2022-06-10 12:13:50|26.75|24.35|26.71|24.31|26.76|24.36|26.71|24.31|0
1654863240000|2022-06-10 12:14:00|26.73|24.33|26.81|24.41|26.81|24.41|26.73|24.33|0
1654863250000|2022-06-10 12:14:10|26.85|24.45|26.85|24.45|26.85|24.45|26.81|24.41|0
1654863260000|2022-06-10 12:14:20|26.83|24.43|26.88|24.48|26.88|24.48|26.81|24.41|0
1654863270000|2022-06-10 12:14:30|26.91|24.51|26.88|24.48|26.91|24.51|26.88|24.48|0
1654863280000|2022-06-10 12:14:40|26.91|24.51|26.91|24.51|26.91|24.51|26.88|24.48|0
1654863290000|2022-06-10 12:14:50|26.88|24.48|26.95|24.55|26.95|24.55|26.88|24.48|0
1654863300000|2022-06-10 12:15:00|26.91|24.51|26.98|24.58|26.98|24.58|26.91|24.51|0
1654863310000|2022-06-10 12:15:10|26.91|24.51|26.75|24.35|26.91|24.51|26.75|24.35|0
1654863320000|2022-06-10 12:15:20|26.8|24.4|27|24.6|27|24.6|26.8|24.4|0
1654863330000|2022-06-10 12:15:30|26.98|24.58|26.98|24.58|26.98|24.58|26.98|24.58|0
1654863340000|2022-06-10 12:15:40|26.95|24.55|26.95|24.55|26.96|24.56|26.95|24.55|0
1654863350000|2022-06-10 12:15:50|26.98|24.58|26.98|24.58|27.02|24.62|26.98|24.58|0
1654863360000|2022-06-10 12:16:00|26.95|24.55|26.98|24.58|26.98|24.58|26.95|24.55|0
1654863370000|2022-06-10 12:16:10|27|24.6|26.98|24.58|27|24.6|26.98|24.58|0
1654863380000|2022-06-10 12:16:20|27.02|24.62|27.02|24.62|27.02|24.62|26.98|24.58|0
1654863390000|2022-06-10 12:16:30|26.98|24.58|26.88|24.48|26.98|24.58|26.88|24.48|0
1654863400000|2022-06-10 12:16:40|26.9|24.5|26.93|24.53|26.93|24.53|26.88|24.48|0
1654863410000|2022-06-10 12:16:50|26.95|24.55|26.88|24.48|26.95|24.55|26.88|24.48|0
1654863420000|2022-06-10 12:17:00|26.95|24.55|26.95|24.55|26.98|24.58|26.91|24.51|0
1654863430000|2022-06-10 12:17:10|27.02|24.62|27.02|24.62|27.02|24.62|27.02|24.62|0
1654863440000|2022-06-10 12:17:20|26.98|24.58|27.02|24.62|27.02|24.62|26.98|24.58|0
1654863450000|2022-06-10 12:17:30|27|24.6|27|24.6|27|24.6|27|24.6|0
1654863460000|2022-06-10 12:17:40|27.02|24.62|26.98|24.58|27.02|24.62|26.98|24.58|0
1654863470000|2022-06-10 12:17:50|27|24.6|26.98|24.58|27|24.6|26.98|24.58|0
1654863480000|2022-06-10 12:18:00|27.02|24.62|26.98|24.58|27.02|24.62|26.98|24.58|0
1654863490000|2022-06-10 12:18:10|26.95|24.55|27.01|24.61|27.02|24.62|26.95|24.55|0
1654863500000|2022-06-10 12:18:20|26.96|24.56|26.95|24.55|26.98|24.58|26.95|24.55|0
1654863510000|2022-06-10 12:18:30|26.91|24.51|26.91|24.51|26.91|24.51|26.85|24.45|0
1654863520000|2022-06-10 12:18:40|26.95|24.55|26.91|24.51|26.98|24.58|26.91|24.51|0
1654863530000|2022-06-10 12:18:50|26.85|24.45|26.81|24.41|26.85|24.45|26.81|24.41|0
1654863540000|2022-06-10 12:19:00|26.88|24.48|26.88|24.48|26.91|24.51|26.88|24.48|0
1654863550000|2022-06-10 12:19:10|26.76|24.36|26.95|24.55|26.95|24.55|26.76|24.36|0
1654863560000|2022-06-10 12:19:20|26.91|24.51|26.85|24.45|26.91|24.51|26.85|24.45|0
1654863570000|2022-06-10 12:19:30|26.83|24.43|26.71|24.31|26.83|24.43|26.71|24.31|0
1654863580000|2022-06-10 12:19:40|26.88|24.48|26.88|24.48|26.88|24.48|26.88|24.48|0
1654863590000|2022-06-10 12:19:50|26.85|24.45|26.81|24.41|26.85|24.45|26.81|24.41|0
1654863600000|2022-06-10 12:20:00|26.9|24.5|26.85|24.45|26.91|24.51|26.85|24.45|0
1654863610000|2022-06-10 12:20:10|26.88|24.48|26.88|24.48|26.88|24.48|26.85|24.45|0
1654863620000|2022-06-10 12:20:20|26.81|24.41|26.81|24.41|26.81|24.41|26.81|24.41|0
1654863630000|2022-06-10 12:20:30|26.71|24.31|26.86|24.46|26.86|24.46|26.71|24.31|0
1654863640000|2022-06-10 12:20:40|26.85|24.45|26.88|24.48|26.88|24.48|26.85|24.45|0
1654863650000|2022-06-10 12:20:50|26.85|24.45|26.91|24.51|26.91|24.51|26.85|24.45|0
1654863660000|2022-06-10 12:21:00|26.88|24.48|26.81|24.41|26.88|24.48|26.81|24.41|0
1654863670000|2022-06-10 12:21:10|26.85|24.45|26.85|24.45|26.88|24.48|26.85|24.45|0
1654863680000|2022-06-10 12:21:20|26.81|24.41|26.71|24.31|26.81|24.41|26.71|24.31|0
1654863690000|2022-06-10 12:21:30|26.74|24.34|26.78|24.38|26.81|24.41|26.74|24.34|0
1654863700000|2022-06-10 12:21:40|26.81|24.41|26.78|24.38|26.81|24.41|26.78|24.38|0
1654863720000|2022-06-10 12:22:00|26.81|24.41|26.85|24.45|26.85|24.45|26.81|24.41|0
1654863730000|2022-06-10 12:22:10|26.81|24.41|26.81|24.41|26.83|24.43|26.81|24.41|0
1654863740000|2022-06-10 12:22:20|26.78|24.38|26.71|24.31|26.78|24.38|26.69|24.29|0
1654863750000|2022-06-10 12:22:30|26.74|24.34|26.74|24.34|26.74|24.34|26.74|24.34|0
1654863760000|2022-06-10 12:22:40|26.78|24.38|26.74|24.34|26.78|24.38|26.74|24.34|0
1654863770000|2022-06-10 12:22:50|26.76|24.36|26.78|24.38|26.78|24.38|26.74|24.34|0
1654863780000|2022-06-10 12:23:00|26.76|24.36|26.81|24.41|26.81|24.41|26.74|24.34|0
1654863790000|2022-06-10 12:23:10|26.84|24.44|26.84|24.44|26.84|24.44|26.81|24.41|0
1654863800000|2022-06-10 12:23:20|26.81|24.41|26.84|24.44|26.86|24.46|26.81|24.41|0
1654863810000|2022-06-10 12:23:30|26.81|24.41|26.78|24.38|26.81|24.41|26.78|24.38|0
1654863820000|2022-06-10 12:23:40|26.68|24.28|26.71|24.31|26.71|24.31|26.68|24.28|0
1654863830000|2022-06-10 12:23:50|26.68|24.28|26.64|24.24|26.68|24.28|26.64|24.24|0
1654863840000|2022-06-10 12:24:00|26.68|24.28|26.74|24.34|26.74|24.34|26.61|24.21|0
1654863850000|2022-06-10 12:24:10|26.78|24.38|26.78|24.38|26.81|24.41|26.78|24.38|0
1654863860000|2022-06-10 12:24:20|26.76|24.36|26.83|24.43|26.83|24.43|26.76|24.36|0
1654863870000|2022-06-10 12:24:30|26.84|24.44|26.78|24.38|26.84|24.44|26.78|24.38|0
1654863880000|2022-06-10 12:24:40|26.76|24.36|26.78|24.38|26.78|24.38|26.76|24.36|0
1654863890000|2022-06-10 12:24:50|26.79|24.39|26.81|24.41|26.81|24.41|26.78|24.38|0
1654863900000|2022-06-10 12:25:00|26.86|24.46|26.95|24.55|26.95|24.55|26.86|24.46|0
1654863910000|2022-06-10 12:25:10|27.01|24.61|27.01|24.61|27.01|24.61|26.98|24.58|0
1654863920000|2022-06-10 12:25:20|27.05|24.65|27.05|24.65|27.11|24.71|27.05|24.65|0
1654863930000|2022-06-10 12:25:30|26.98|24.58|27.08|24.68|27.08|24.68|26.98|24.58|0
1654863940000|2022-06-10 12:25:40|27.11|24.71|27.27|24.87|27.27|24.87|27.11|24.71|0
1654863950000|2022-06-10 12:25:50|27.28|24.88|27.25|24.85|27.28|24.88|27.22|24.82|0
1654863960000|2022-06-10 12:26:00|27.28|24.88|27.32|24.92|27.35|24.95|27.28|24.88|0
1654863970000|2022-06-10 12:26:10|27.35|24.95|27.47|25.07|27.47|25.07|27.35|24.95|0
1654863980000|2022-06-10 12:26:20|27.46|25.06|27.35|24.95|27.46|25.06|27.35|24.95|0
1654863990000|2022-06-10 12:26:30|27.28|24.88|27.2|24.8|27.28|24.88|27.2|24.8|0
1654864000000|2022-06-10 12:26:40|27.22|24.82|27.15|24.75|27.22|24.82|27.15|24.75|0
1654864010000|2022-06-10 12:26:50|27.08|24.68|27.01|24.61|27.08|24.68|26.93|24.53|0
1654864020000|2022-06-10 12:27:00|27.05|24.65|27.08|24.68|27.15|24.75|27.05|24.65|0
1654864030000|2022-06-10 12:27:10|27.01|24.61|26.94|24.54|27.01|24.61|26.91|24.51|0
1654864040000|2022-06-10 12:27:20|26.93|24.53|27.01|24.61|27.01|24.61|26.93|24.53|0
1654864050000|2022-06-10 12:27:30|27.08|24.68|27.1|24.7|27.1|24.7|27.05|24.65|0
1654864060000|2022-06-10 12:27:40|27.01|24.61|26.98|24.58|27.05|24.65|26.98|24.58|0
1654864070000|2022-06-10 12:27:50|27.25|24.85|27.22|24.82|27.25|24.85|27.22|24.82|0
1654864080000|2022-06-10 12:28:00|27.23|24.83|27.25|24.85|27.25|24.85|27.22|24.82|0
1654864090000|2022-06-10 12:28:10|27.18|24.78|27.22|24.82|27.23|24.83|27.18|24.78|0
1654864100000|2022-06-10 12:28:20|27.11|24.71|27.11|24.71|27.13|24.73|27.11|24.71|0
1654864110000|2022-06-10 12:28:30|27.18|24.78|27.11|24.71|27.18|24.78|27.11|24.71|0
1654864120000|2022-06-10 12:28:40|27.08|24.68|27.05|24.65|27.08|24.68|27.05|24.65|0
1654864130000|2022-06-10 12:28:50|27.1|24.7|26.99|24.59|27.1|24.7|26.98|24.58|0
1654864140000|2022-06-10 12:29:00|27.05|24.65|26.98|24.58|27.05|24.65|26.94|24.54|0
1654864150000|2022-06-10 12:29:10|26.84|24.44|26.78|24.38|26.88|24.48|26.78|24.38|0
1654864160000|2022-06-10 12:29:20|26.74|24.34|26.69|24.29|26.79|24.39|26.69|24.29|0
1654864170000|2022-06-10 12:29:30|26.67|24.27|26.62|24.22|26.74|24.34|26.62|24.22|0
1654864180000|2022-06-10 12:29:40|26.69|24.29|26.69|24.29|26.69|24.29|26.69|24.29|0
1654864190000|2022-06-10 12:29:50|26.62|24.22|26.72|24.32|26.72|24.32|26.62|24.22|0
1654864200000|2022-06-10 12:30:00|25.33|22.93|22.4|20.26|25.33|22.93|22.4|20.26|0
1654864210000|2022-06-10 12:30:10|22.32|20.19|21.63|19.57|22.32|20.19|21.01|19.01|0
1654864220000|2022-06-10 12:30:20|21.85|19.77|21.9|19.81|22.06|19.96|21.42|19.38|0
1654864230000|2022-06-10 12:30:30|22.18|20.07|22.75|20.58|22.94|20.75|22.18|20.07|0
1654864240000|2022-06-10 12:30:40|22.29|20.17|22.52|20.37|22.52|20.37|22.2|20.08|0
1654864250000|2022-06-10 12:30:50|22.73|19.85|21.75|18.87|22.73|19.85|21.75|18.87|0
1654864260000|2022-06-10 12:31:00|21.88|19|21.77|18.89|21.88|19|21.77|18.89|0
1654864270000|2022-06-10 12:31:10|22.11|19.23|22.52|19.64|22.52|19.64|22.11|19.23|0
1654864280000|2022-06-10 12:31:20|23.02|20.14|22.71|19.83|23.4|20.52|22.71|19.83|0
1654864290000|2022-06-10 12:31:30|22.89|20.01|22.7|19.82|22.89|20.01|22.64|19.76|0
1654864300000|2022-06-10 12:31:40|22.55|19.67|22.32|19.44|22.55|19.67|22.32|19.44|0
1654864310000|2022-06-10 12:31:50|22.62|19.74|22.44|19.56|22.62|19.74|22.44|19.56|0
1654864320000|2022-06-10 12:32:00|22.11|19.23|21.81|18.93|22.14|19.26|21.81|18.93|0
1654864330000|2022-06-10 12:32:10|21.53|18.65|22.16|19.28|22.19|19.31|21.53|18.65|0
1654864340000|2022-06-10 12:32:20|22.15|19.27|21.15|19.14|22.15|19.27|21.15|18.89|0
1654864350000|2022-06-10 12:32:30|20.88|18.89|20.7|18.73|20.88|18.89|20.7|18.73|0
1654864360000|2022-06-10 12:32:40|20.68|18.71|20.49|18.54|20.68|18.71|20.49|18.54|0
1654864370000|2022-06-10 12:32:50|20.58|18.62|20.78|18.8|20.78|18.8|20.58|18.62|0
1654864380000|2022-06-10 12:33:00|20.89|18.9|20.63|18.67|21.21|19.19|19.91|18.01|0
1654864390000|2022-06-10 12:33:10|20.6|18.64|20.63|18.67|20.73|18.76|20.6|18.64|0
1654864400000|2022-06-10 12:33:20|20.7|18.73|21.15|19.14|21.15|19.14|20.7|18.73|0
1654864410000|2022-06-10 12:33:30|21.06|19.06|20.6|18.64|21.06|19.06|20.6|18.64|0
1654864420000|2022-06-10 12:33:40|20.64|18.68|20.75|18.77|20.77|18.8|20.64|18.68|0
1654864430000|2022-06-10 12:33:50|20.77|18.8|20.72|18.74|20.8|18.82|20.72|18.74|0
1654864440000|2022-06-10 12:34:00|20.52|18.56|20.12|18.2|20.52|18.56|20.12|18.2|0
1654864450000|2022-06-10 12:34:10|20.04|18.13|19.87|17.98|20.04|18.13|19.87|17.98|0
1654864460000|2022-06-10 12:34:20|19.92|18.03|19.79|17.9|19.95|18.05|19.79|17.9|0
1654864470000|2022-06-10 12:34:30|19.73|17.85|20.43|18.49|20.43|18.49|19.73|17.85|0
1654864480000|2022-06-10 12:34:40|20.42|18.47|20.27|18.34|20.44|18.5|20.27|18.34|0
1654864490000|2022-06-10 12:34:50|20.43|18.48|20.13|18.22|20.43|18.48|20.13|18.22|0
1654864500000|2022-06-10 12:35:00|19.92|18.03|19.56|17.7|19.92|18.03|19.56|17.7|0
1654864510000|2022-06-10 12:35:10|19.84|17.95|20.35|18.41|20.35|18.41|19.84|17.95|0
1654864520000|2022-06-10 12:35:20|20.29|18.36|20.59|18.63|20.59|18.63|20.29|18.36|0
1654864530000|2022-06-10 12:35:30|20.29|18.36|20.18|18.25|20.29|18.36|19.95|18.05|0
1654864540000|2022-06-10 12:35:40|20.32|18.38|20.37|18.43|20.59|18.63|20.32|18.38|0
1654864550000|2022-06-10 12:35:50|20.43|18.48|20.6|18.64|20.6|18.64|20.43|18.48|0
1654864560000|2022-06-10 12:36:00|20.75|18.77|20.52|18.56|20.75|18.77|20.52|18.56|0
1654864570000|2022-06-10 12:36:10|20.27|18.34|20.67|18.7|20.7|18.73|20.27|18.34|0
1654864580000|2022-06-10 12:36:20|20.89|18.9|20.76|18.78|20.89|18.9|20.63|18.67|0
1654864590000|2022-06-10 12:36:30|20.9|18.91|21.12|19.11|21.12|19.11|20.9|18.91|0
1654864600000|2022-06-10 12:36:40|21.21|19.19|20.93|18.94|21.21|19.19|20.69|18.72|0
1654864610000|2022-06-10 12:36:50|21.06|19.06|21.18|19.16|21.18|19.16|21.06|19.06|0
1654864620000|2022-06-10 12:37:00|21.22|19.2|21.3|19.27|21.3|19.27|21.16|19.15|0
1654864630000|2022-06-10 12:37:10|21.33|19.3|21.59|19.54|21.59|19.54|21.3|19.27|0
1654864640000|2022-06-10 12:37:20|21.62|19.56|21.8|19.72|21.85|19.76|21.62|19.56|0
1654864650000|2022-06-10 12:37:30|21.85|19.76|21.34|19.31|21.85|19.76|21.34|19.31|0
1654864660000|2022-06-10 12:37:40|21.33|19.3|21.4|19.36|21.43|19.39|21.33|19.3|0
1654864670000|2022-06-10 12:37:50|21.3|19.27|21.18|19.16|21.3|19.27|21.09|19.08|0
1654864680000|2022-06-10 12:38:00|21.06|19.06|21.05|19.04|21.09|19.08|20.98|18.98|0
1654864690000|2022-06-10 12:38:10|21.09|19.08|20.89|18.9|21.09|19.08|20.89|18.9|0
1654864700000|2022-06-10 12:38:20|20.87|18.89|20.87|18.89|20.87|18.89|20.79|18.81|0
1654864710000|2022-06-10 12:38:30|20.83|18.85|20.74|18.77|20.83|18.85|20.66|18.69|0
1654864720000|2022-06-10 12:38:40|20.72|18.74|21.06|19.06|21.06|19.06|20.72|18.74|0
1654864730000|2022-06-10 12:38:50|21.09|19.08|20.98|18.98|21.09|19.08|20.83|18.85|0
1654864740000|2022-06-10 12:39:00|21.06|19.06|21.3|19.27|21.3|19.27|21.06|19.06|0
1654864750000|2022-06-10 12:39:10|21.55|19.49|21.27|19.24|21.55|19.49|21.25|19.23|0
1654864760000|2022-06-10 12:39:20|21.33|19.29|21.33|19.29|21.36|19.32|21.33|19.29|0
1654864770000|2022-06-10 12:39:30|21.24|19.22|21.24|19.22|21.36|19.32|21.24|19.22|0
1654864780000|2022-06-10 12:39:40|21.28|19.25|21.44|19.4|21.44|19.4|21.28|19.25|0
1654864790000|2022-06-10 12:39:50|21.59|19.54|21.59|19.54|21.68|19.62|21.53|19.48|0
1654864800000|2022-06-10 12:40:00|21.65|19.59|21.75|19.68|21.75|19.68|21.59|19.54|0
1654864810000|2022-06-10 12:40:10|21.77|19.7|22.01|19.91|22.01|19.91|21.77|19.7|0
1654864820000|2022-06-10 12:40:20|22.04|19.94|21.89|19.81|22.04|19.94|21.89|19.81|0
1654864830000|2022-06-10 12:40:30|21.74|19.67|21.65|19.59|21.74|19.67|21.56|19.51|0
1654864840000|2022-06-10 12:40:40|21.62|19.56|21.55|19.49|21.62|19.56|21.41|19.37|0
1654864850000|2022-06-10 12:40:50|21.53|19.48|21.86|19.78|21.86|19.78|21.53|19.48|0
1654864860000|2022-06-10 12:41:00|22.01|19.91|22.25|20.13|22.27|20.15|22.01|19.91|0
1654864870000|2022-06-10 12:41:10|22.01|19.91|22.31|20.19|22.33|20.2|22.01|19.91|0
1654864880000|2022-06-10 12:41:20|22.25|20.13|22.12|20.01|22.25|20.13|22.12|20.01|0
1654864890000|2022-06-10 12:41:30|22.25|20.13|22.44|20.3|22.44|20.3|22.25|20.13|0
1654864900000|2022-06-10 12:41:40|22.56|20.41|22.74|20.58|22.74|20.58|22.56|20.41|0
1654864910000|2022-06-10 12:41:50|22.81|20.63|22.84|20.66|22.87|20.69|22.81|20.63|0
1654864920000|2022-06-10 12:42:00|22.8|20.63|22.48|20.34|22.8|20.63|22.48|20.34|0
1654864930000|2022-06-10 12:42:10|22.31|20.19|22.5|20.35|22.5|20.35|22.25|20.13|0
1654864940000|2022-06-10 12:42:20|22.24|20.12|22.33|20.2|22.33|20.2|22.24|20.12|0
1654864950000|2022-06-10 12:42:30|22.28|20.16|22.19|20.08|22.37|20.24|22.19|20.08|0
1654864960000|2022-06-10 12:42:40|22.25|20.13|22.22|20.11|22.25|20.13|22.22|20.11|0
1654864970000|2022-06-10 12:42:50|22.16|20.05|21.98|19.89|22.16|20.05|21.98|19.89|0
1654864980000|2022-06-10 12:43:00|21.89|19.8|22.13|20.02|22.13|20.02|21.89|19.8|0
1654864990000|2022-06-10 12:43:10|22.07|19.97|21.83|19.75|22.07|19.97|21.68|19.62|0
1654865000000|2022-06-10 12:43:20|21.68|19.62|21.6|19.55|21.68|19.62|21.6|19.55|0
1654865010000|2022-06-10 12:43:30|21.55|19.49|21.44|19.4|21.55|19.49|21.44|19.4|0
1654865020000|2022-06-10 12:43:40|21.5|19.45|21.78|19.71|21.86|19.78|21.5|19.45|0
1654865030000|2022-06-10 12:43:50|21.81|19.74|21.77|19.7|21.83|19.75|21.77|19.7|0
1654865040000|2022-06-10 12:44:00|21.59|19.53|21.37|19.33|21.59|19.53|21.37|19.33|0
1654865050000|2022-06-10 12:44:10|21.25|19.23|21.4|19.36|21.4|19.36|21.24|19.21|0
1654865060000|2022-06-10 12:44:20|21.38|19.35|21.24|19.21|21.47|19.43|21.24|19.21|0
1654865070000|2022-06-10 12:44:30|21.27|19.24|21.24|19.21|21.27|19.24|21.24|19.21|0
1654865080000|2022-06-10 12:44:40|21.15|19.13|21.21|19.19|21.24|19.21|21.15|19.13|0
1654865090000|2022-06-10 12:44:50|21.27|19.24|21.03|19.03|21.27|19.24|21.03|19.03|0
1654865100000|2022-06-10 12:45:00|21.09|19.08|21.44|19.4|21.44|19.4|21.02|19.02|0
1654865110000|2022-06-10 12:45:10|21.47|19.43|21.56|19.51|21.71|19.64|21.47|19.43|0
1654865120000|2022-06-10 12:45:20|21.5|19.45|21.37|19.33|21.5|19.45|21.27|19.24|0
1654865130000|2022-06-10 12:45:30|21.43|19.39|21.4|19.36|21.43|19.39|21.34|19.31|0
1654865140000|2022-06-10 12:45:40|21.31|19.28|21.12|19.11|21.31|19.28|21.12|19.11|0
1654865150000|2022-06-10 12:45:50|21.15|19.13|21.27|19.24|21.27|19.24|21.15|19.13|0
1654865160000|2022-06-10 12:46:00|21.15|19.13|21|19|21.24|19.21|21|19|0
1654865170000|2022-06-10 12:46:10|21.1|19.09|20.89|18.9|21.1|19.09|20.89|18.9|0
1654865180000|2022-06-10 12:46:20|20.97|18.98|20.94|18.95|21.03|19.03|20.94|18.95|0
1654865190000|2022-06-10 12:46:30|20.92|18.92|21.09|19.08|21.09|19.08|20.92|18.92|0
1654865200000|2022-06-10 12:46:40|21.38|19.35|21.29|19.27|21.56|19.51|21.29|19.27|0
1654865210000|2022-06-10 12:46:50|21.18|19.16|21.27|19.24|21.27|19.24|21.18|19.16|0
1654865220000|2022-06-10 12:47:00|21.29|19.27|21.56|19.51|21.56|19.51|21.29|19.27|0
1654865230000|2022-06-10 12:47:10|21.53|19.48|21.35|19.32|21.53|19.48|21.35|19.32|0
1654865240000|2022-06-10 12:47:20|21.38|19.35|21.15|19.13|21.38|19.35|21.15|19.13|0
1654865250000|2022-06-10 12:47:30|21.1|19.09|21|19|21.1|19.09|21|19|0
1654865260000|2022-06-10 12:47:40|21.02|19.01|21.12|19.11|21.12|19.11|21.02|19.01|0
1654865270000|2022-06-10 12:47:50|21.06|19.05|21.06|19.05|21.1|19.09|21.06|19.05|0
1654865280000|2022-06-10 12:48:00|20.94|18.95|20.74|18.77|20.94|18.95|20.74|18.77|0
1654865290000|2022-06-10 12:48:10|20.84|18.86|20.89|18.9|20.94|18.95|20.84|18.86|0
1654865300000|2022-06-10 12:48:20|20.8|18.82|20.86|18.87|20.86|18.87|20.8|18.82|0
1654865310000|2022-06-10 12:48:30|20.83|18.84|20.77|18.79|20.86|18.87|20.77|18.79|0
1654865320000|2022-06-10 12:48:40|20.74|18.77|20.77|18.79|20.77|18.79|20.74|18.77|0
1654865330000|2022-06-10 12:48:50|20.71|18.74|20.74|18.77|20.77|18.79|20.71|18.74|0
1654865340000|2022-06-10 12:49:00|20.77|18.79|20.68|18.71|20.77|18.79|20.68|18.71|0
1654865350000|2022-06-10 12:49:10|20.78|18.8|20.77|18.79|20.78|18.8|20.74|18.77|0
1654865360000|2022-06-10 12:49:20|20.74|18.77|20.71|18.74|20.74|18.77|20.71|18.74|0
1654865370000|2022-06-10 12:49:30|20.74|18.77|20.74|18.77|20.78|18.8|20.74|18.77|0
1654865380000|2022-06-10 12:49:40|20.71|18.74|20.63|18.66|20.71|18.74|20.6|18.64|0
1654865390000|2022-06-10 12:49:50|20.57|18.61|20.26|18.33|20.57|18.61|20.26|18.33|0
1654865400000|2022-06-10 12:50:00|20.24|18.31|20|18.1|20.24|18.31|20|18.1|0
1654865410000|2022-06-10 12:50:10|20.24|18.31|20.17|18.25|20.26|18.33|20.17|18.25|0
1654865420000|2022-06-10 12:50:20|20.16|18.24|20.14|18.23|20.16|18.24|20.12|18.2|0
1654865430000|2022-06-10 12:50:30|20.1|18.19|20.14|18.23|20.14|18.23|20.1|18.19|0
1654865440000|2022-06-10 12:50:40|20.2|18.28|20.03|18.12|20.2|18.28|20|18.1|0
1654865450000|2022-06-10 12:50:50|20|18.1|19.98|18.07|20.06|18.15|19.98|18.07|0
1654865460000|2022-06-10 12:51:00|19.95|18.05|19.92|18.02|19.95|18.05|19.92|18.02|0
1654865470000|2022-06-10 12:51:10|19.79|17.91|20.14|18.23|20.14|18.23|19.78|17.9|0
1654865480000|2022-06-10 12:51:20|20.06|18.15|20|18.1|20.06|18.15|19.92|18.02|0
1654865490000|2022-06-10 12:51:30|20.03|18.12|20.1|18.19|20.1|18.19|19.95|18.05|0
1654865500000|2022-06-10 12:51:40|19.95|18.05|19.91|18.01|19.99|18.09|19.91|18.01|0
1654865510000|2022-06-10 12:51:50|19.89|18|19.91|18.01|19.91|18.01|19.73|17.85|0
1654865520000|2022-06-10 12:52:00|19.81|17.92|19.89|18|19.89|18|19.81|17.92|0
1654865530000|2022-06-10 12:52:10|19.92|18.02|19.93|18.03|19.95|18.05|19.92|18.02|0
1654865540000|2022-06-10 12:52:20|19.89|18|20.06|18.15|20.09|18.17|19.89|18|0
1654865550000|2022-06-10 12:52:30|19.92|18.02|19.61|17.75|19.92|18.02|19.61|17.75|0
1654865560000|2022-06-10 12:52:40|19.59|17.72|19.64|17.77|19.64|17.77|19.59|17.72|0
1654865570000|2022-06-10 12:52:50|19.75|17.87|19.67|17.8|19.75|17.87|19.61|17.75|0
1654865580000|2022-06-10 12:53:00|19.64|17.77|19.67|17.8|19.71|17.83|19.64|17.77|0
1654865590000|2022-06-10 12:53:10|19.64|17.77|19.67|17.8|19.68|17.81|19.64|17.77|0
1654865600000|2022-06-10 12:53:20|19.7|17.82|19.64|17.77|19.7|17.82|19.64|17.77|0
1654865610000|2022-06-10 12:53:30|19.7|17.82|20|18.1|20|18.1|19.7|17.82|0
1654865620000|2022-06-10 12:53:40|19.86|17.97|19.64|17.77|19.86|17.97|19.64|17.77|0
1654865630000|2022-06-10 12:53:50|19.67|17.8|19.61|17.75|19.67|17.8|19.61|17.75|0
1654865640000|2022-06-10 12:54:00|19.59|17.72|19.53|17.67|19.61|17.75|19.53|17.67|0
1654865650000|2022-06-10 12:54:10|19.5|17.65|19.53|17.67|19.53|17.67|19.5|17.65|0
1654865660000|2022-06-10 12:54:20|19.5|17.65|19.75|17.87|19.75|17.87|19.5|17.65|0
1654865670000|2022-06-10 12:54:30|19.78|17.9|19.81|17.92|19.92|18.02|19.78|17.9|0
1654865680000|2022-06-10 12:54:40|19.97|18.07|20.13|18.21|20.14|18.22|19.97|18.07|0
1654865690000|2022-06-10 12:54:50|20.16|18.24|20.11|18.2|20.16|18.24|19.92|18.02|0
1654865700000|2022-06-10 12:55:00|19.95|18.05|20.03|18.12|20.03|18.12|19.95|18.05|0
1654865710000|2022-06-10 12:55:10|19.95|18.05|19.63|17.76|19.95|18.05|19.63|17.76|0
1654865720000|2022-06-10 12:55:20|19.97|18.07|19.72|17.85|19.97|18.07|19.72|17.85|0
1654865730000|2022-06-10 12:55:30|19.84|17.95|19.77|17.88|19.84|17.95|19.77|17.88|0
1654865740000|2022-06-10 12:55:40|19.86|17.97|19.77|17.88|19.9|18.01|19.77|17.88|0
1654865750000|2022-06-10 12:55:50|19.74|17.86|19.72|17.85|19.74|17.86|19.72|17.85|0
1654865760000|2022-06-10 12:56:00|19.78|17.9|19.67|17.8|19.78|17.9|19.67|17.8|0
1654865770000|2022-06-10 12:56:10|19.7|17.82|19.77|17.88|19.77|17.88|19.7|17.82|0
1654865780000|2022-06-10 12:56:20|19.81|17.92|19.6|17.73|19.84|17.95|19.6|17.73|0
1654865790000|2022-06-10 12:56:30|19.63|17.76|19.6|17.73|19.63|17.76|19.56|17.7|0
1654865800000|2022-06-10 12:56:40|19.61|17.75|19.64|17.77|19.65|17.78|19.61|17.75|0
1654865810000|2022-06-10 12:56:50|19.46|17.61|19.5|17.65|19.5|17.65|19.39|17.55|0
1654865820000|2022-06-10 12:57:00|19.38|17.53|19.3|17.46|19.38|17.53|19.27|17.44|0
1654865830000|2022-06-10 12:57:10|19.26|17.42|19.18|17.35|19.26|17.42|19.15|17.33|0
1654865840000|2022-06-10 12:57:20|19.19|17.36|19.53|17.67|19.53|17.67|19.19|17.36|0
1654865850000|2022-06-10 12:57:30|19.5|17.65|19.34|17.5|19.5|17.65|19.34|17.5|0
1654865860000|2022-06-10 12:57:40|19.22|17.39|19.43|17.58|19.43|17.58|19.22|17.39|0
1654865870000|2022-06-10 12:57:50|19.45|17.6|19.56|17.7|19.56|17.7|19.45|17.6|0
1654865880000|2022-06-10 12:58:00|19.5|17.65|19.07|17.25|19.5|17.65|19.07|17.25|0
1654865890000|2022-06-10 12:58:10|19.02|17.2|19.02|17.2|19.02|17.2|18.99|17.18|0
1654865900000|2022-06-10 12:58:20|19.07|17.25|19.2|17.38|19.2|17.38|19.04|17.23|0
1654865910000|2022-06-10 12:58:30|19.26|17.42|19.2|17.38|19.26|17.42|19.12|17.3|0
1654865920000|2022-06-10 12:58:40|19.23|17.4|19.11|17.29|19.23|17.4|19.11|17.29|0
1654865930000|2022-06-10 12:58:50|19.02|17.2|18.99|17.18|19.07|17.25|18.99|17.18|0
1654865940000|2022-06-10 12:59:00|18.96|17.16|18.84|17.05|19.02|17.2|18.84|17.05|0
1654865950000|2022-06-10 12:59:10|18.76|16.97|18.7|16.91|18.76|16.97|18.7|16.91|0
1654865960000|2022-06-10 12:59:20|18.83|17.03|18.14|16.42|18.83|17.03|18.14|16.42|0
1654865970000|2022-06-10 12:59:30|18.12|16.39|18.83|17.04|18.89|17.09|18.11|16.38|0
1654865980000|2022-06-10 12:59:40|19.37|17.53|19.77|17.89|19.77|17.89|19.36|17.52|0
1654865990000|2022-06-10 12:59:50|19.75|17.87|19.75|17.87|19.77|17.89|19.75|17.87|0
1654866000000|2022-06-10 13:00:00|19.72|17.84|19.75|17.87|19.75|17.87|19.72|17.84|0
1654866010000|2022-06-10 13:00:10|19.8|17.91|20.05|18.14|20.05|18.14|19.8|17.91|0
1654866020000|2022-06-10 13:00:20|20.08|18.16|20.08|18.16|20.08|18.16|20.06|18.15|0
1654866030000|2022-06-10 13:00:30|19.87|17.98|19.94|18.04|19.94|18.04|19.87|17.98|0
1654866040000|2022-06-10 13:00:40|19.98|18.08|20.01|18.1|20.05|18.14|19.98|18.08|0
1654866050000|2022-06-10 13:00:50|19.86|17.96|19.87|17.98|19.87|17.98|19.72|17.84|0
1654866060000|2022-06-10 13:01:00|19.9|18|20.19|18.26|20.19|18.26|19.9|18|0
1654866070000|2022-06-10 13:01:10|20.21|18.29|20.47|18.52|20.47|18.52|20.19|18.26|0
1654866080000|2022-06-10 13:01:20|20.49|18.54|20.33|18.39|20.49|18.54|20.3|18.37|0
1654866090000|2022-06-10 13:01:30|20.49|18.54|20.81|18.82|20.81|18.82|20.49|18.54|0
1654866100000|2022-06-10 13:01:40|20.75|18.77|20.98|18.98|20.98|18.98|20.75|18.77|0
1654866110000|2022-06-10 13:01:50|20.99|18.99|20.98|18.98|21.01|19.01|20.98|18.98|0
1654866120000|2022-06-10 13:02:00|21.06|19.06|20.86|18.88|21.09|19.08|20.86|18.88|0
1654866130000|2022-06-10 13:02:10|20.83|18.85|20.92|18.93|20.92|18.93|20.83|18.85|0
1654866140000|2022-06-10 13:02:20|20.86|18.88|20.78|18.8|20.86|18.88|20.73|18.76|0
1654866150000|2022-06-10 13:02:30|20.89|18.9|20.95|18.95|20.95|18.95|20.89|18.9|0
1654866160000|2022-06-10 13:02:40|21.04|19.03|21.09|19.08|21.09|19.08|21.04|19.03|0
1654866170000|2022-06-10 13:02:50|21.12|19.11|21.18|19.16|21.29|19.27|21.12|19.11|0
1654866180000|2022-06-10 13:03:00|21.15|19.14|21.12|19.11|21.15|19.14|21.03|19.03|0
1654866190000|2022-06-10 13:03:10|21.22|19.2|21.24|19.21|21.24|19.21|21.16|19.15|0
1654866200000|2022-06-10 13:03:20|21.29|19.27|21.35|19.32|21.35|19.32|21.29|19.27|0
1654866210000|2022-06-10 13:03:30|21.38|19.35|21.56|19.5|21.56|19.5|21.38|19.35|0
1654866220000|2022-06-10 13:03:40|21.59|19.53|21.56|19.5|21.59|19.53|21.56|19.5|0
1654866230000|2022-06-10 13:03:50|21.57|19.52|21.7|19.64|21.7|19.64|21.54|19.49|0
1654866240000|2022-06-10 13:04:00|21.67|19.61|21.56|19.5|21.7|19.64|21.56|19.5|0
1654866250000|2022-06-10 13:04:10|21.67|19.61|21.56|19.5|21.67|19.61|21.56|19.5|0
1654866260000|2022-06-10 13:04:20|21.5|19.45|21.56|19.5|21.56|19.5|21.45|19.41|0
1654866270000|2022-06-10 13:04:30|21.5|19.45|21.47|19.42|21.5|19.45|21.32|19.29|0
1654866280000|2022-06-10 13:04:40|21.59|19.53|21.32|19.29|21.59|19.53|21.32|19.29|0
1654866290000|2022-06-10 13:04:50|21.41|19.37|21.44|19.4|21.44|19.4|21.41|19.37|0
1654866300000|2022-06-10 13:05:00|21.38|19.35|21.4|19.36|21.41|19.37|21.38|19.35|0
1654866310000|2022-06-10 13:05:10|21.41|19.37|21.41|19.37|21.42|19.38|21.41|19.37|0
1654866320000|2022-06-10 13:05:20|21.35|19.32|21.53|19.48|21.54|19.49|21.35|19.32|0
1654866330000|2022-06-10 13:05:30|21.47|19.42|21.56|19.5|21.56|19.5|21.47|19.42|0
1654866340000|2022-06-10 13:05:40|21.48|19.44|21.47|19.42|21.48|19.44|21.44|19.4|0
1654866350000|2022-06-10 13:05:50|21.5|19.45|21.32|19.29|21.5|19.45|21.32|19.29|0
1654866360000|2022-06-10 13:06:00|21.35|19.32|21.03|19.03|21.38|19.35|21.03|19.03|0
1654866370000|2022-06-10 13:06:10|21.02|19.02|21.18|19.16|21.18|19.16|21.02|19.02|0
1654866380000|2022-06-10 13:06:20|21.21|19.19|20.96|18.97|21.21|19.19|20.96|18.97|0
1654866390000|2022-06-10 13:06:30|21.03|19.03|20.99|18.99|21.03|19.03|20.99|18.99|0
1654866400000|2022-06-10 13:06:40|21.02|19.02|21.18|19.16|21.22|19.2|21.02|19.02|0
1654866410000|2022-06-10 13:06:50|21.09|19.08|21.03|19.03|21.09|19.08|21.03|19.03|0
1654866420000|2022-06-10 13:07:00|20.89|18.9|20.86|18.88|20.95|18.95|20.86|18.88|0
1654866430000|2022-06-10 13:07:10|20.83|18.85|20.86|18.88|20.86|18.88|20.83|18.85|0
1654866440000|2022-06-10 13:07:20|20.88|18.89|20.88|18.89|20.88|18.89|20.8|18.82|0
1654866450000|2022-06-10 13:07:30|20.86|18.87|20.86|18.87|20.89|18.9|20.86|18.87|0
1654866460000|2022-06-10 13:07:40|20.83|18.85|20.8|18.82|20.83|18.85|20.8|18.82|0
1654866470000|2022-06-10 13:07:50|20.72|18.75|20.66|18.69|20.72|18.75|20.61|18.64|0
1654866480000|2022-06-10 13:08:00|20.61|18.64|20.44|18.49|20.66|18.69|20.44|18.49|0
1654866490000|2022-06-10 13:08:10|20.24|18.31|20.65|18.68|20.65|18.68|20.24|18.31|0
1654866500000|2022-06-10 13:08:20|20.69|18.72|20.69|18.72|20.69|18.72|20.66|18.69|0
1654866510000|2022-06-10 13:08:30|20.75|18.77|20.69|18.72|20.75|18.77|20.69|18.72|0
1654866520000|2022-06-10 13:08:40|20.76|18.78|20.69|18.72|20.78|18.8|20.69|18.72|0
1654866530000|2022-06-10 13:08:50|20.72|18.75|20.78|18.8|20.78|18.8|20.72|18.75|0
1654866540000|2022-06-10 13:09:00|20.8|18.82|20.83|18.85|20.83|18.85|20.8|18.82|0
1654866550000|2022-06-10 13:09:10|20.86|18.87|20.8|18.82|20.86|18.87|20.8|18.82|0
1654866560000|2022-06-10 13:09:20|20.75|18.77|20.52|18.57|20.75|18.77|20.52|18.57|0
1654866570000|2022-06-10 13:09:30|20.63|18.67|20.51|18.55|20.69|18.72|20.51|18.55|0
1654866580000|2022-06-10 13:09:40|20.44|18.49|20.37|18.43|20.46|18.52|20.37|18.43|0
1654866590000|2022-06-10 13:09:50|20.35|18.41|20.35|18.41|20.35|18.41|20.32|18.39|0
1654866610000|2022-06-10 13:10:10|20.3|18.36|20.32|18.39|20.32|18.39|20.27|18.34|0
1654866620000|2022-06-10 13:10:20|20.35|18.41|20.46|18.52|20.46|18.52|20.35|18.41|0
1654866630000|2022-06-10 13:10:30|20.24|18.31|20.24|18.31|20.24|18.31|20.24|18.31|0
1654866640000|2022-06-10 13:10:40|20.21|18.29|20.42|18.48|20.42|18.48|20.17|18.25|0
1654866650000|2022-06-10 13:10:50|20.46|18.52|20.66|18.69|20.66|18.69|20.46|18.52|0
1654866660000|2022-06-10 13:11:00|20.62|18.65|20.68|18.71|20.68|18.71|20.62|18.65|0
1654866670000|2022-06-10 13:11:10|20.65|18.68|20.55|18.59|20.65|18.68|20.55|18.59|0
1654866680000|2022-06-10 13:11:20|20.46|18.52|20.51|18.55|20.51|18.55|20.46|18.52|0
1654866690000|2022-06-10 13:11:30|20.46|18.51|20.41|18.46|20.46|18.51|20.41|18.46|0
1654866700000|2022-06-10 13:11:40|20.46|18.51|20.49|18.54|20.49|18.54|20.46|18.51|0
1654866710000|2022-06-10 13:11:50|20.51|18.55|20.52|18.57|20.52|18.57|20.49|18.54|0
1654866720000|2022-06-10 13:12:00|20.41|18.46|20.63|18.67|20.63|18.67|20.41|18.46|0
1654866730000|2022-06-10 13:12:10|20.62|18.65|20.6|18.64|20.62|18.65|20.6|18.64|0
1654866740000|2022-06-10 13:12:20|20.62|18.65|20.66|18.69|20.66|18.69|20.62|18.65|0
1654866750000|2022-06-10 13:12:30|20.83|18.85|20.67|18.71|20.83|18.85|20.67|18.71|0
1654866760000|2022-06-10 13:12:40|20.72|18.74|20.83|18.85|20.83|18.85|20.7|18.73|0
1654866770000|2022-06-10 13:12:50|20.86|18.87|20.83|18.85|20.86|18.87|20.83|18.85|0
1654866780000|2022-06-10 13:13:00|20.85|18.86|20.72|18.74|20.85|18.86|20.72|18.74|0
1654866790000|2022-06-10 13:13:10|20.63|18.67|20.66|18.69|20.66|18.69|20.63|18.67|0
1654866800000|2022-06-10 13:13:20|20.63|18.67|20.44|18.49|20.63|18.67|20.36|18.43|0
1654866810000|2022-06-10 13:13:30|20.49|18.54|20.46|18.51|20.49|18.54|20.46|18.51|0
1654866820000|2022-06-10 13:13:40|20.45|18.5|20.44|18.49|20.45|18.5|20.44|18.49|0
1654866830000|2022-06-10 13:13:50|20.42|18.48|20.46|18.51|20.46|18.51|20.42|18.48|0
1654866840000|2022-06-10 13:14:00|20.45|18.5|20.46|18.51|20.48|18.53|20.45|18.5|0
1654866850000|2022-06-10 13:14:10|20.44|18.49|20.44|18.49|20.44|18.49|20.41|18.46|0
1654866860000|2022-06-10 13:14:20|20.35|18.41|20.29|18.36|20.35|18.41|20.27|18.34|0
1654866870000|2022-06-10 13:14:30|20.27|18.34|20.28|18.35|20.29|18.36|20.27|18.34|0
1654866880000|2022-06-10 13:14:40|20.35|18.41|20.28|18.35|20.35|18.41|20.28|18.35|0
1654866890000|2022-06-10 13:14:50|20.29|18.36|20.43|18.49|20.43|18.49|20.29|18.36|0
1654866900000|2022-06-10 13:15:00|20.29|18.36|20.35|18.41|20.35|18.41|20.29|18.36|0
1654866910000|2022-06-10 13:15:10|20.38|18.44|20.63|18.67|20.63|18.67|20.38|18.44|0
1654866920000|2022-06-10 13:15:20|20.62|18.65|20.55|18.59|20.62|18.65|20.55|18.59|0
1654866930000|2022-06-10 13:15:30|20.52|18.56|20.55|18.59|20.55|18.59|20.52|18.56|0
1654866940000|2022-06-10 13:15:40|20.49|18.54|20.48|18.53|20.49|18.54|20.46|18.51|0
1654866950000|2022-06-10 13:15:50|20.52|18.56|20.55|18.59|20.55|18.59|20.52|18.56|0
1654866960000|2022-06-10 13:16:00|20.53|18.58|20.35|18.41|20.53|18.58|20.35|18.41|0
1654866970000|2022-06-10 13:16:10|20.38|18.44|20.36|18.42|20.38|18.44|20.36|18.42|0
1654866980000|2022-06-10 13:16:20|20.42|18.48|20.35|18.41|20.43|18.49|20.35|18.41|0
1654866990000|2022-06-10 13:16:30|20.38|18.44|20.32|18.39|20.38|18.44|20.32|18.39|0
1654867000000|2022-06-10 13:16:40|20.29|18.36|20.39|18.45|20.41|18.46|20.29|18.36|0
1654867010000|2022-06-10 13:16:50|20.38|18.44|20.32|18.39|20.38|18.44|20.32|18.39|0
1654867020000|2022-06-10 13:17:00|20.38|18.44|20.32|18.39|20.38|18.44|20.29|18.36|0
1654867030000|2022-06-10 13:17:10|20.41|18.46|20.25|18.32|20.41|18.46|20.25|18.32|0
1654867040000|2022-06-10 13:17:20|20.24|18.31|20.17|18.25|20.24|18.31|20.17|18.25|0
1654867050000|2022-06-10 13:17:30|20.15|18.24|20.1|18.18|20.18|18.26|20.1|18.18|0
1654867060000|2022-06-10 13:17:40|20.07|18.16|20.04|18.13|20.07|18.16|20.04|18.13|0
1654867070000|2022-06-10 13:17:50|20.02|18.11|20.04|18.13|20.04|18.13|19.96|18.06|0
1654867080000|2022-06-10 13:18:00|19.97|18.07|19.99|18.08|20.02|18.11|19.97|18.07|0
1654867090000|2022-06-10 13:18:10|20.02|18.11|20.02|18.11|20.03|18.12|20.02|18.11|0
1654867100000|2022-06-10 13:18:20|19.97|18.07|19.99|18.08|19.99|18.08|19.97|18.07|0
1654867110000|2022-06-10 13:18:30|20.04|18.13|20.02|18.11|20.04|18.13|20|18.1|0
1654867120000|2022-06-10 13:18:40|19.99|18.08|20.02|18.11|20.02|18.11|19.99|18.08|0
1654867130000|2022-06-10 13:18:50|20.07|18.16|19.96|18.06|20.07|18.16|19.95|18.05|0
1654867140000|2022-06-10 13:19:00|19.93|18.03|19.82|17.94|19.93|18.03|19.82|17.94|0
1654867150000|2022-06-10 13:19:10|19.85|17.96|19.82|17.94|19.85|17.96|19.82|17.94|0
1654867160000|2022-06-10 13:19:20|19.85|17.96|19.82|17.94|19.85|17.96|19.77|17.89|0
1654867170000|2022-06-10 13:19:30|19.8|17.91|19.84|17.95|19.85|17.96|19.8|17.91|0
1654867180000|2022-06-10 13:19:40|19.82|17.93|19.8|17.91|19.82|17.93|19.78|17.9|0
1654867190000|2022-06-10 13:19:50|19.77|17.89|19.75|17.87|19.8|17.91|19.75|17.87|0
1654867200000|2022-06-10 13:20:00|19.8|17.91|19.84|17.95|19.92|18.02|19.8|17.91|0
1654867210000|2022-06-10 13:20:10|19.85|17.96|19.85|17.96|19.92|18.02|19.85|17.96|0
1654867220000|2022-06-10 13:20:20|19.84|17.95|19.99|18.08|19.99|18.08|19.84|17.95|0
1654867230000|2022-06-10 13:20:30|20.04|18.13|20.13|18.21|20.13|18.21|20.04|18.13|0
1654867240000|2022-06-10 13:20:40|20.15|18.23|20.13|18.21|20.15|18.23|20.13|18.21|0
1654867250000|2022-06-10 13:20:50|20.21|18.28|20.24|18.31|20.32|18.39|20.21|18.28|0
1654867260000|2022-06-10 13:21:00|20.19|18.27|20.18|18.26|20.28|18.35|20.13|18.21|0
1654867270000|2022-06-10 13:21:10|20.22|18.3|20.22|18.3|20.22|18.3|20.19|18.27|0
1654867280000|2022-06-10 13:21:20|20.24|18.31|20.1|18.18|20.24|18.31|20.1|18.18|0
1654867290000|2022-06-10 13:21:30|20.15|18.23|19.9|18.01|20.15|18.23|19.9|18.01|0
1654867300000|2022-06-10 13:21:40|19.85|17.96|19.71|17.84|19.85|17.96|19.71|17.84|0
1654867310000|2022-06-10 13:21:50|19.69|17.81|19.58|17.71|19.69|17.81|19.58|17.71|0
1654867320000|2022-06-10 13:22:00|19.55|17.69|19.58|17.71|19.6|17.74|19.55|17.69|0
1654867330000|2022-06-10 13:22:10|19.55|17.69|19.33|17.49|19.55|17.69|19.28|17.44|0
1654867340000|2022-06-10 13:22:20|19.36|17.52|19.15|17.32|19.36|17.52|19.15|17.32|0
1654867350000|2022-06-10 13:22:30|19.17|17.35|19.16|17.33|19.17|17.35|19.15|17.32|0
1654867360000|2022-06-10 13:22:40|19.15|17.32|19.28|17.44|19.33|17.49|19.15|17.32|0
1654867370000|2022-06-10 13:22:50|19.25|17.42|19.41|17.57|19.44|17.59|19.25|17.42|0
1654867380000|2022-06-10 13:23:00|19.39|17.54|19.2|17.37|19.39|17.54|19.2|17.37|0
1654867390000|2022-06-10 13:23:10|19.17|17.35|19.12|17.3|19.17|17.35|19.12|17.3|0
1654867400000|2022-06-10 13:23:20|19.09|17.27|19.04|17.23|19.09|17.27|19.04|17.23|0
1654867410000|2022-06-10 13:23:30|19.07|17.25|19.03|17.21|19.07|17.25|19.01|17.2|0
1654867420000|2022-06-10 13:23:40|19.01|17.2|19.05|17.24|19.05|17.24|19.01|17.2|0
1654867430000|2022-06-10 13:23:50|19.09|17.27|19.09|17.27|19.09|17.27|19.05|17.24|0
1654867440000|2022-06-10 13:24:00|19.07|17.25|18.99|17.18|19.07|17.25|18.99|17.18|0
1654867450000|2022-06-10 13:24:10|18.88|17.08|18.88|17.08|18.92|17.12|18.88|17.08|0
1654867460000|2022-06-10 13:24:20|18.83|17.03|18.83|17.03|18.85|17.06|18.83|17.03|0
1654867470000|2022-06-10 13:24:30|18.85|17.06|18.81|17.02|18.85|17.06|18.81|17.02|0
1654867480000|2022-06-10 13:24:40|18.85|17.06|19.07|17.25|19.07|17.25|18.85|17.06|0
1654867490000|2022-06-10 13:24:50|19.12|17.3|19.04|17.23|19.12|17.3|19.04|17.23|0
1654867500000|2022-06-10 13:25:00|18.96|17.15|19.17|17.35|19.17|17.35|18.96|17.15|0
1654867510000|2022-06-10 13:25:10|19.18|17.36|19.21|17.38|19.23|17.39|19.17|17.35|0
1654867520000|2022-06-10 13:25:20|19.23|17.39|19.2|17.37|19.26|17.43|19.2|17.37|0
1654867530000|2022-06-10 13:25:30|19.23|17.39|19.04|17.23|19.23|17.39|19.04|17.23|0
1654867540000|2022-06-10 13:25:40|19.01|17.2|18.96|17.15|19.01|17.2|18.87|17.07|0
1654867550000|2022-06-10 13:25:50|18.91|17.11|19.09|17.27|19.09|17.27|18.91|17.11|0
1654867560000|2022-06-10 13:26:00|19.07|17.25|18.99|17.18|19.07|17.25|18.99|17.18|0
1654867570000|2022-06-10 13:26:10|19.01|17.2|18.96|17.15|19.01|17.2|18.93|17.13|0
1654867580000|2022-06-10 13:26:20|19.04|17.23|19.09|17.27|19.09|17.27|19.04|17.23|0
1654867590000|2022-06-10 13:26:30|19.14|17.32|19.06|17.25|19.14|17.32|19.05|17.24|0
1654867600000|2022-06-10 13:26:40|19.09|17.27|19.05|17.24|19.09|17.27|19.05|17.24|0
1654867610000|2022-06-10 13:26:50|19.04|17.23|19.06|17.25|19.06|17.25|19.04|17.23|0
1654867620000|2022-06-10 13:27:00|19.1|17.28|19.14|17.32|19.17|17.35|19.09|17.27|0
1654867630000|2022-06-10 13:27:10|19.17|17.35|19.14|17.32|19.17|17.35|19.13|17.31|0
1654867640000|2022-06-10 13:27:20|19.2|17.37|19.26|17.43|19.26|17.43|19.2|17.37|0
1654867650000|2022-06-10 13:27:30|19.28|17.44|19.47|17.61|19.47|17.61|19.28|17.44|0
1654867660000|2022-06-10 13:27:40|19.52|17.66|19.41|17.56|19.52|17.66|19.41|17.56|0
1654867670000|2022-06-10 13:27:50|19.49|17.64|19.7|17.82|19.7|17.82|19.49|17.64|0
1654867680000|2022-06-10 13:28:00|19.77|17.88|19.66|17.78|19.77|17.88|19.66|17.78|0
1654867690000|2022-06-10 13:28:10|19.52|17.66|19.41|17.56|19.52|17.66|19.33|17.49|0
1654867700000|2022-06-10 13:28:20|19.44|17.59|19.56|17.7|19.56|17.7|19.44|17.59|0
1654867710000|2022-06-10 13:28:30|19.57|17.71|19.51|17.65|19.57|17.71|19.48|17.62|0
1654867720000|2022-06-10 13:28:40|19.47|17.61|19.47|17.61|19.47|17.61|19.45|17.6|0
1654867730000|2022-06-10 13:28:50|19.28|17.44|19.39|17.54|19.39|17.54|19.28|17.44|0
1654867740000|2022-06-10 13:29:00|19.36|17.51|19.36|17.51|19.36|17.51|19.36|17.51|0
1654867750000|2022-06-10 13:29:10|19.39|17.54|19.36|17.51|19.39|17.54|19.36|17.51|0
1654867760000|2022-06-10 13:29:20|19.39|17.54|19.55|17.69|19.55|17.69|19.39|17.54|0
1654867770000|2022-06-10 13:29:30|19.6|17.73|19.61|17.75|19.61|17.75|19.6|17.73|0
1654867780000|2022-06-10 13:29:40|19.64|17.77|19.74|17.86|19.74|17.86|19.64|17.77|0
1654867790000|2022-06-10 13:29:50|19.77|17.88|19.82|17.93|19.82|17.93|19.77|17.88|0
1654867800000|2022-06-10 13:30:00|19.85|17.96|19.9|18.01|19.9|18.01|19.68|17.81|0
1654867810000|2022-06-10 13:30:10|19.85|17.96|19.89|17.99|19.89|17.99|19.85|17.96|0
1654867820000|2022-06-10 13:30:20|19.74|17.86|19.93|18.03|19.93|18.03|19.71|17.83|0
1654867830000|2022-06-10 13:30:30|20.07|18.16|20.28|18.34|20.32|18.38|20.07|18.16|0
1654867840000|2022-06-10 13:30:40|20.32|18.38|20.22|18.29|20.37|18.43|20.22|18.29|0
1654867850000|2022-06-10 13:30:50|20.04|18.13|19.86|17.97|20.1|18.18|19.86|17.97|0
1654867860000|2022-06-10 13:31:00|19.79|17.91|19.66|17.78|19.79|17.91|19.6|17.73|0
1654867870000|2022-06-10 13:31:10|19.82|17.93|20.3|18.37|20.4|18.46|19.82|17.93|0
1654867880000|2022-06-10 13:31:20|20.49|18.54|20.23|18.31|20.54|18.59|20.21|18.28|0
1654867890000|2022-06-10 13:31:30|20.1|18.18|19.76|17.88|20.1|18.18|19.76|17.88|0
1654867900000|2022-06-10 13:31:40|19.74|17.86|19.87|17.98|19.87|17.98|19.57|17.71|0
1654867910000|2022-06-10 13:31:50|20.04|18.13|20.46|18.51|20.46|18.51|20.04|18.13|0
1654867920000|2022-06-10 13:32:00|20.66|18.69|20.74|18.77|20.74|18.77|20.54|18.59|0
1654867930000|2022-06-10 13:32:10|20.57|18.61|20.12|18.21|20.57|18.61|20.12|18.21|0
1654867940000|2022-06-10 13:32:20|20.04|18.13|19.56|17.7|20.04|18.13|19.52|17.66|0
1654867950000|2022-06-10 13:32:30|19.44|17.59|19.36|17.52|19.44|17.59|19.36|17.52|0
1654867960000|2022-06-10 13:32:40|19.39|17.54|19.55|17.69|19.55|17.69|19.39|17.54|0
1654867970000|2022-06-10 13:32:50|19.58|17.71|19.49|17.64|19.58|17.71|19.44|17.59|0
1654867980000|2022-06-10 13:33:00|19.41|17.56|19.25|17.42|19.41|17.56|19.25|17.42|0
1654867990000|2022-06-10 13:33:10|19.09|17.27|18.98|17.18|19.09|17.27|18.96|17.15|0
1654868000000|2022-06-10 13:33:20|18.7|16.91|18.15|16.42|18.7|16.91|18.15|16.42|0
1654868010000|2022-06-10 13:33:30|18.33|16.58|18.23|16.49|18.36|16.61|18.18|16.44|0
1654868020000|2022-06-10 13:33:40|18.18|16.44|18.12|16.4|18.18|16.44|18.12|16.4|0
1654868030000|2022-06-10 13:33:50|18.05|16.33|17.84|16.14|18.05|16.33|17.84|16.14|0
1654868040000|2022-06-10 13:34:00|18.05|16.33|17.94|16.24|18.05|16.33|17.94|16.24|0
1654868050000|2022-06-10 13:34:10|17.79|16.1|17.57|15.89|17.79|16.1|17.57|15.89|0
1654868060000|2022-06-10 13:34:20|17.49|15.83|17.47|15.8|17.49|15.83|17.42|15.76|0
1654868070000|2022-06-10 13:34:30|17.57|15.89|17.59|15.92|17.59|15.92|17.54|15.87|0
1654868080000|2022-06-10 13:34:40|17.49|15.82|17.59|15.92|17.64|15.96|17.49|15.82|0
1654868090000|2022-06-10 13:34:50|17.27|15.63|17.97|16.26|17.97|16.26|17.27|15.63|0
1654868100000|2022-06-10 13:35:00|17.92|16.22|17.95|16.24|17.95|16.24|17.8|16.1|0
1654868110000|2022-06-10 13:35:10|18.24|16.5|18.47|16.71|18.47|16.71|18.24|16.5|0
1654868120000|2022-06-10 13:35:20|18.45|16.69|18.38|16.63|18.45|16.69|18.32|16.57|0
1654868130000|2022-06-10 13:35:30|18.39|16.64|18.76|16.97|18.76|16.97|18.39|16.64|0
1654868140000|2022-06-10 13:35:40|18.75|16.96|18.71|16.92|18.75|16.96|18.68|16.9|0
1654868150000|2022-06-10 13:35:50|18.55|16.78|18.5|16.74|18.55|16.78|18.5|16.74|0
1654868160000|2022-06-10 13:36:00|18.45|16.69|18.25|16.51|18.45|16.69|18.24|16.5|0
1654868170000|2022-06-10 13:36:10|18.32|16.57|18.24|16.5|18.32|16.57|18.19|16.46|0
1654868180000|2022-06-10 13:36:20|18.27|16.53|18.24|16.5|18.27|16.53|18.24|16.5|0
1654868190000|2022-06-10 13:36:30|18.29|16.55|18.19|16.46|18.29|16.55|18.19|16.46|0
1654868200000|2022-06-10 13:36:40|18.01|16.29|18.11|16.39|18.11|16.39|18.01|16.29|0
1654868210000|2022-06-10 13:36:50|18.32|16.57|18.47|16.71|18.47|16.71|18.32|16.57|0
1654868220000|2022-06-10 13:37:00|18.55|16.78|18.63|16.85|18.63|16.85|18.55|16.78|0
1654868230000|2022-06-10 13:37:10|18.73|16.95|19.05|17.23|19.05|17.23|18.73|16.95|0
1654868240000|2022-06-10 13:37:20|18.97|17.16|18.6|16.83|18.97|17.16|18.6|16.83|0
1654868250000|2022-06-10 13:37:30|18.55|16.78|18.71|16.92|18.71|16.92|18.55|16.78|0
1654868260000|2022-06-10 13:37:40|18.6|16.83|18.97|17.16|18.97|17.16|18.6|16.83|0
1654868270000|2022-06-10 13:37:50|18.94|17.14|19.15|17.33|19.15|17.33|18.94|17.14|0
1654868280000|2022-06-10 13:38:00|19.07|17.26|19.01|17.2|19.07|17.26|19.01|17.2|0
1654868290000|2022-06-10 13:38:10|18.82|17.03|19.23|17.4|19.23|17.4|18.76|16.97|0
1654868300000|2022-06-10 13:38:20|19.22|17.39|19.05|17.23|19.22|17.39|19.05|17.23|0
1654868310000|2022-06-10 13:38:30|19.15|17.33|19|17.19|19.29|17.45|19|17.19|0
1654868320000|2022-06-10 13:38:40|18.95|17.15|18.89|17.09|19|17.19|18.89|17.09|0
1654868330000|2022-06-10 13:38:50|18.94|17.14|18.86|17.07|18.94|17.14|18.86|17.07|0
1654868340000|2022-06-10 13:39:00|18.94|17.14|18.81|17.02|18.94|17.14|18.81|17.02|0
1654868350000|2022-06-10 13:39:10|18.68|16.9|18.99|17.19|18.99|17.19|18.68|16.9|0
1654868360000|2022-06-10 13:39:20|18.92|17.11|18.84|17.04|18.92|17.11|18.76|16.97|0
1654868370000|2022-06-10 13:39:30|18.86|17.07|19.02|17.21|19.02|17.21|18.86|17.07|0
1654868380000|2022-06-10 13:39:40|18.97|17.16|19.15|17.33|19.15|17.33|18.97|17.16|0
1654868390000|2022-06-10 13:39:50|19.1|17.28|18.84|17.04|19.1|17.28|18.84|17.04|0
1654868400000|2022-06-10 13:40:00|18.78|16.99|18.89|17.09|18.89|17.09|18.68|16.9|0
1654868410000|2022-06-10 13:40:10|18.97|17.16|18.94|17.14|19.1|17.28|18.94|17.14|0
1654868420000|2022-06-10 13:40:20|18.99|17.19|19.02|17.21|19.1|17.28|18.89|17.09|0
1654868430000|2022-06-10 13:40:30|19.1|17.28|19.23|17.4|19.23|17.4|19.1|17.28|0
1654868440000|2022-06-10 13:40:40|19.34|17.5|19.27|17.44|19.37|17.52|19.27|17.44|0
1654868450000|2022-06-10 13:40:50|19.31|17.48|19.49|17.63|19.49|17.63|19.31|17.48|0
1654868460000|2022-06-10 13:41:00|19.53|17.67|19.21|17.38|19.53|17.67|19.21|17.38|0
1654868470000|2022-06-10 13:41:10|19.15|17.33|19.29|17.45|19.29|17.45|19.15|17.33|0
1654868480000|2022-06-10 13:41:20|19.25|17.41|19.43|17.58|19.43|17.58|19.18|17.35|0
1654868490000|2022-06-10 13:41:30|19.4|17.55|19.4|17.55|19.5|17.65|19.4|17.55|0
1654868500000|2022-06-10 13:41:40|19.35|17.51|19.5|17.65|19.5|17.65|19.31|17.47|0
1654868510000|2022-06-10 13:41:50|19.45|17.6|19.23|17.4|19.45|17.6|19.23|17.4|0
1654868520000|2022-06-10 13:42:00|19.29|17.45|19.18|17.35|19.42|17.57|19.18|17.35|0
1654868530000|2022-06-10 13:42:10|19.26|17.43|19.35|17.51|19.35|17.51|19.26|17.43|0
1654868540000|2022-06-10 13:42:20|19.21|17.38|18.99|17.19|19.21|17.38|18.99|17.19|0
1654868550000|2022-06-10 13:42:30|19.05|17.23|19.1|17.28|19.1|17.28|19.05|17.23|0
1654868560000|2022-06-10 13:42:40|19.02|17.21|18.91|17.11|19.05|17.23|18.91|17.11|0
1654868570000|2022-06-10 13:42:50|18.84|17.04|18.95|17.15|18.95|17.15|18.76|16.97|0
1654868580000|2022-06-10 13:43:00|18.84|17.04|18.86|17.07|18.91|17.11|18.81|17.02|0
1654868590000|2022-06-10 13:43:10|18.91|17.11|19.39|17.55|19.48|17.62|18.91|17.11|0
1654868600000|2022-06-10 13:43:20|19.45|17.6|19.42|17.57|19.45|17.6|19.31|17.47|0
1654868610000|2022-06-10 13:43:30|19.39|17.55|19.34|17.5|19.39|17.55|19.29|17.45|0
1654868620000|2022-06-10 13:43:40|19.39|17.55|19.42|17.57|19.48|17.62|19.39|17.55|0
1654868630000|2022-06-10 13:43:50|19.39|17.55|19.13|17.3|19.39|17.55|19.13|17.3|0
1654868640000|2022-06-10 13:44:00|19.26|17.43|19.21|17.38|19.34|17.5|19.21|17.38|0
1654868650000|2022-06-10 13:44:10|19.13|17.3|18.99|17.18|19.13|17.3|18.99|17.18|0
1654868660000|2022-06-10 13:44:20|19.07|17.26|19.29|17.45|19.3|17.46|19.07|17.26|0
1654868670000|2022-06-10 13:44:30|19.31|17.47|19.31|17.47|19.39|17.55|19.31|17.47|0
1654868680000|2022-06-10 13:44:40|19.48|17.62|19.48|17.62|19.49|17.63|19.48|17.62|0
1654868690000|2022-06-10 13:44:50|19.66|17.79|19.8|17.92|19.8|17.92|19.66|17.79|0
1654868700000|2022-06-10 13:45:00|19.86|17.97|19.69|17.82|19.94|18.04|19.69|17.82|0
1654868710000|2022-06-10 13:45:10|19.8|17.92|19.99|18.09|19.99|18.09|19.8|17.92|0
1654868720000|2022-06-10 13:45:20|19.91|18.01|19.99|18.09|19.99|18.09|19.83|17.94|0
1654868730000|2022-06-10 13:45:30|19.97|18.06|20.16|18.24|20.16|18.24|19.97|18.06|0
1654868740000|2022-06-10 13:45:40|20.08|18.16|20.13|18.21|20.13|18.21|20.08|18.16|0
1654868750000|2022-06-10 13:45:50|20.1|18.19|19.88|17.99|20.1|18.19|19.88|17.99|0
1654868760000|2022-06-10 13:46:00|19.86|17.96|19.47|17.62|19.86|17.96|19.47|17.62|0
1654868770000|2022-06-10 13:46:10|19.61|17.74|19.37|17.52|19.66|17.79|19.37|17.52|0
1654868780000|2022-06-10 13:46:20|19.39|17.55|19.26|17.43|19.39|17.55|19.26|17.43|0
1654868790000|2022-06-10 13:46:30|19.34|17.5|19.37|17.52|19.39|17.55|19.34|17.5|0
1654868800000|2022-06-10 13:46:40|19.29|17.45|19.47|17.62|19.47|17.62|19.29|17.45|0
1654868810000|2022-06-10 13:46:50|19.37|17.52|19.18|17.35|19.37|17.52|19.18|17.35|0
1654868820000|2022-06-10 13:47:00|19.15|17.33|19.37|17.52|19.37|17.52|19.15|17.33|0
1654868830000|2022-06-10 13:47:10|19.34|17.5|19.45|17.6|19.45|17.6|19.34|17.5|0
1654868840000|2022-06-10 13:47:20|19.47|17.62|19.64|17.77|19.64|17.77|19.39|17.55|0
1654868850000|2022-06-10 13:47:30|19.72|17.84|19.72|17.84|19.75|17.87|19.72|17.84|0
1654868860000|2022-06-10 13:47:40|19.86|17.96|19.61|17.74|19.86|17.96|19.61|17.74|0
1654868870000|2022-06-10 13:47:50|19.47|17.62|19.29|17.45|19.47|17.62|19.26|17.42|0
1654868880000|2022-06-10 13:48:00|19.39|17.55|19.15|17.33|19.39|17.55|19.15|17.33|0
1654868890000|2022-06-10 13:48:10|19.18|17.35|19.05|17.23|19.18|17.35|19.02|17.21|0
1654868900000|2022-06-10 13:48:20|19.15|17.33|19.07|17.26|19.15|17.33|19.07|17.26|0
1654868910000|2022-06-10 13:48:30|19.1|17.28|19.26|17.42|19.26|17.42|19.1|17.28|0
1654868920000|2022-06-10 13:48:40|19.15|17.33|19.13|17.3|19.15|17.33|19.13|17.3|0
1654868930000|2022-06-10 13:48:50|19.02|17.21|19.05|17.23|19.05|17.23|19.01|17.2|0
1654868940000|2022-06-10 13:49:00|18.99|17.18|19.31|17.47|19.31|17.47|18.99|17.18|0
1654868950000|2022-06-10 13:49:10|19.24|17.41|19.5|17.64|19.5|17.64|19.24|17.41|0
1654868960000|2022-06-10 13:49:20|19.69|17.82|19.83|17.94|19.86|17.96|19.65|17.78|0
1654868970000|2022-06-10 13:49:30|19.68|17.8|19.42|17.57|19.68|17.8|19.42|17.57|0
1654868980000|2022-06-10 13:49:40|19.47|17.62|19.69|17.82|19.69|17.82|19.45|17.59|0
1654868990000|2022-06-10 13:49:50|19.53|17.67|19.26|17.42|19.53|17.67|19.26|17.42|0
1654869000000|2022-06-10 13:50:00|19.08|17.27|19.02|17.21|19.08|17.27|18.99|17.18|0
1654869010000|2022-06-10 13:50:10|18.99|17.18|19.15|17.33|19.2|17.38|18.99|17.18|0
1654869020000|2022-06-10 13:50:20|19.12|17.3|19.39|17.55|19.39|17.55|19.07|17.26|0
1654869030000|2022-06-10 13:50:30|19.45|17.59|19.12|17.3|19.45|17.59|19.11|17.29|0
1654869040000|2022-06-10 13:50:40|19.15|17.33|18.99|17.18|19.15|17.33|18.97|17.16|0
1654869050000|2022-06-10 13:50:50|18.94|17.14|18.78|16.99|18.94|17.14|18.78|16.99|0
1654869060000|2022-06-10 13:51:00|18.68|16.9|18.65|16.87|18.68|16.9|18.65|16.87|0
1654869070000|2022-06-10 13:51:10|18.75|16.97|18.91|17.11|18.91|17.11|18.75|16.97|0
1654869080000|2022-06-10 13:51:20|18.86|17.06|18.71|16.93|18.86|17.06|18.71|16.93|0
1654869090000|2022-06-10 13:51:30|18.7|16.92|18.73|16.94|18.75|16.97|18.69|16.91|0
1654869100000|2022-06-10 13:51:40|18.68|16.9|18.6|16.83|18.69|16.91|18.6|16.83|0
1654869110000|2022-06-10 13:51:50|18.68|16.9|18.75|16.97|18.75|16.97|18.64|16.86|0
1654869120000|2022-06-10 13:52:00|18.68|16.9|18.65|16.87|18.7|16.92|18.65|16.87|0
1654869130000|2022-06-10 13:52:10|18.62|16.85|18.65|16.87|18.65|16.87|18.6|16.83|0
1654869140000|2022-06-10 13:52:20|18.78|16.99|18.75|16.97|18.83|17.04|18.75|16.97|0
1654869150000|2022-06-10 13:52:30|18.69|16.91|18.29|16.55|18.69|16.91|18.29|16.55|0
1654869160000|2022-06-10 13:52:40|18.26|16.52|18.39|16.64|18.42|16.66|18.26|16.52|0
1654869170000|2022-06-10 13:52:50|18.34|16.59|18.52|16.76|18.52|16.76|18.26|16.52|0
1654869180000|2022-06-10 13:53:00|18.81|17.02|18.44|16.69|18.81|17.02|18.44|16.69|0
1654869190000|2022-06-10 13:53:10|18.39|16.64|18.31|16.57|18.39|16.64|18.31|16.57|0
1654869200000|2022-06-10 13:53:20|18.44|16.69|18.52|16.76|18.62|16.85|18.44|16.69|0
1654869210000|2022-06-10 13:53:30|18.62|16.85|18.86|17.06|18.86|17.06|18.62|16.85|0
1654869220000|2022-06-10 13:53:40|18.89|17.09|18.68|16.9|18.89|17.09|18.68|16.9|0
1654869230000|2022-06-10 13:53:50|18.57|16.8|18.53|16.77|18.57|16.8|18.53|16.77|0
1654869240000|2022-06-10 13:54:00|18.47|16.71|18.53|16.77|18.53|16.77|18.47|16.71|0
1654869250000|2022-06-10 13:54:10|18.55|16.78|18.39|16.64|18.55|16.78|18.39|16.64|0
1654869260000|2022-06-10 13:54:20|18.36|16.61|18.36|16.61|18.42|16.66|18.36|16.61|0
1654869270000|2022-06-10 13:54:30|18.29|16.54|18.29|16.54|18.29|16.54|18.29|16.54|0
1654869280000|2022-06-10 13:54:40|18.26|16.52|18.15|16.42|18.26|16.52|18.13|16.41|0
1654869290000|2022-06-10 13:54:50|18.16|16.43|18.18|16.45|18.18|16.45|18.13|16.41|0
1654869300000|2022-06-10 13:55:00|18.2|16.46|18.11|16.38|18.2|16.46|18.11|16.38|0
1654869310000|2022-06-10 13:55:10|18.06|16.34|18.18|16.45|18.29|16.54|18.06|16.34|0
1654869320000|2022-06-10 13:55:20|18.21|16.48|18.18|16.45|18.21|16.48|18.18|16.45|0
1654869330000|2022-06-10 13:55:30|18.2|16.46|18.29|16.54|18.29|16.54|18.2|16.46|0
1654869340000|2022-06-10 13:55:40|18.13|16.41|18.08|16.36|18.16|16.43|18.08|16.36|0
1654869350000|2022-06-10 13:55:50|18.16|16.43|18.03|16.31|18.16|16.43|18.01|16.29|0
1654869360000|2022-06-10 13:56:00|18.26|16.52|18.06|16.34|18.26|16.52|18.06|16.34|0
1654869370000|2022-06-10 13:56:10|18.08|16.36|17.93|16.22|18.08|16.36|17.93|16.22|0
1654869380000|2022-06-10 13:56:20|17.88|16.18|18.01|16.29|18.01|16.29|17.88|16.18|0
1654869390000|2022-06-10 13:56:30|17.95|16.24|18.03|16.31|18.03|16.31|17.95|16.24|0
1654869400000|2022-06-10 13:56:40|18.01|16.29|18.03|16.31|18.03|16.31|17.95|16.24|0
1654869410000|2022-06-10 13:56:50|18.08|16.36|17.98|16.27|18.08|16.36|17.98|16.27|0
1654869420000|2022-06-10 13:57:00|18.11|16.38|18.03|16.31|18.11|16.38|18.03|16.31|0
1654869430000|2022-06-10 13:57:10|18.08|16.36|18.41|16.66|18.41|16.66|18.08|16.36|0
1654869440000|2022-06-10 13:57:20|18.47|16.71|18.34|16.59|18.65|16.87|18.34|16.59|0
1654869450000|2022-06-10 13:57:30|18.36|16.61|18.41|16.66|18.41|16.66|18.36|16.61|0
1654869460000|2022-06-10 13:57:40|18.39|16.64|18.26|16.52|18.47|16.71|18.26|16.52|0
1654869470000|2022-06-10 13:57:50|18.23|16.5|18.29|16.54|18.29|16.54|18.21|16.47|0
1654869480000|2022-06-10 13:58:00|18.31|16.57|18.23|16.5|18.39|16.64|18.23|16.5|0
1654869490000|2022-06-10 13:58:10|18.14|16.42|18.21|16.47|18.21|16.47|18.13|16.41|0
1654869500000|2022-06-10 13:58:20|18.23|16.5|18.23|16.5|18.23|16.5|18.18|16.45|0
1654869510000|2022-06-10 13:58:30|18.18|16.45|18.08|16.36|18.18|16.45|18|16.29|0
1654869520000|2022-06-10 13:58:40|18.06|16.34|17.98|16.27|18.06|16.34|17.98|16.27|0
1654869530000|2022-06-10 13:58:50|17.95|16.24|17.93|16.22|17.95|16.24|17.93|16.22|0
1654869540000|2022-06-10 13:59:00|17.88|16.18|17.88|16.18|17.88|16.18|17.88|16.18|0
1654869550000|2022-06-10 13:59:10|17.8|16.11|17.9|16.2|17.95|16.24|17.8|16.11|0
1654869560000|2022-06-10 13:59:20|18|16.29|18.14|16.42|18.14|16.42|18|16.29|0
1654869570000|2022-06-10 13:59:30|18.21|16.47|18.39|16.64|18.39|16.64|18.21|16.47|0
1654869580000|2022-06-10 13:59:40|18.43|16.67|18.25|16.51|18.43|16.67|18.25|16.51|0
1654869590000|2022-06-10 13:59:50|18.26|16.52|18.3|16.55|18.31|16.57|18.26|16.52|0
1654869600000|2022-06-10 14:00:00|17.94|16.23|17.76|16.07|17.94|16.23|17.76|16.07|0
1654869610000|2022-06-10 14:00:10|17.81|16.12|17.66|15.98|17.81|16.12|17.66|15.98|0
1654869620000|2022-06-10 14:00:20|17.63|15.95|17.78|16.08|17.83|16.13|17.63|15.95|0
1654869630000|2022-06-10 14:00:30|17.63|15.95|17.35|15.7|17.63|15.95|17.35|15.7|0
1654869640000|2022-06-10 14:00:40|17.3|15.66|17.27|15.62|17.3|15.66|17.27|15.62|0
1654869650000|2022-06-10 14:00:50|17.33|15.68|17.35|15.7|17.5|15.84|17.33|15.68|0
1654869660000|2022-06-10 14:01:00|17.21|15.57|17.08|15.46|17.26|15.61|17.08|15.46|0
1654869670000|2022-06-10 14:01:10|17.04|15.41|16.79|15.19|17.04|15.41|16.79|15.19|0
1654869680000|2022-06-10 14:01:20|16.7|15.11|16.66|15.08|16.7|15.11|16.65|15.06|0
1654869690000|2022-06-10 14:01:30|16.65|15.06|16.58|15|16.65|15.06|16.58|15|0
1654869700000|2022-06-10 14:01:40|16.63|15.04|16.7|15.11|16.7|15.11|16.63|15.04|0
1654869710000|2022-06-10 14:01:50|16.72|15.13|16.75|15.15|16.77|15.17|16.7|15.11|0
1654869720000|2022-06-10 14:02:00|16.72|15.13|16.58|15|16.72|15.13|16.58|15|0
1654869730000|2022-06-10 14:02:10|16.56|14.98|16.46|14.89|16.56|14.98|16.46|14.89|0
1654869740000|2022-06-10 14:02:20|16.51|14.94|16.56|14.98|16.56|14.98|16.48|14.91|0
1654869750000|2022-06-10 14:02:30|16.58|15|16.48|14.91|16.58|15|16.48|14.91|0
1654869760000|2022-06-10 14:02:40|16.46|14.89|16.41|14.85|16.46|14.89|16.41|14.85|0
1654869770000|2022-06-10 14:02:50|16.44|14.87|16.46|14.89|16.48|14.91|16.44|14.87|0
1654869780000|2022-06-10 14:03:00|16.44|14.87|16.34|14.79|16.44|14.87|16.34|14.79|0
1654869790000|2022-06-10 14:03:10|16.37|14.81|16.3|14.74|16.37|14.81|16.3|14.74|0
1654869800000|2022-06-10 14:03:20|16.25|14.7|16.39|14.83|16.39|14.83|16.25|14.7|0
1654869810000|2022-06-10 14:03:30|16.34|14.79|16.28|14.73|16.34|14.79|16.28|14.73|0
1654869820000|2022-06-10 14:03:40|16.34|14.79|16.3|14.74|16.35|14.8|16.3|14.74|0
1654869830000|2022-06-10 14:03:50|16.25|14.7|16.25|14.7|16.27|14.72|16.25|14.7|0
1654869840000|2022-06-10 14:04:00|16.2|14.66|16.18|14.64|16.2|14.66|16.18|14.64|0
1654869850000|2022-06-10 14:04:10|16.3|14.74|16.39|14.83|16.44|14.87|16.27|14.72|0
1654869860000|2022-06-10 14:04:20|16.53|14.96|16.37|14.81|16.53|14.96|16.3|14.74|0
1654869870000|2022-06-10 14:04:30|16.48|14.91|16.48|14.91|16.48|14.91|16.37|14.81|0
1654869880000|2022-06-10 14:04:40|16.53|14.96|16.46|14.89|16.53|14.96|16.46|14.89|0
1654869890000|2022-06-10 14:04:50|16.57|14.99|16.41|14.85|16.57|14.99|16.41|14.85|0
1654869900000|2022-06-10 14:05:00|16.44|14.87|16.44|14.87|16.48|14.91|16.44|14.87|0
1654869910000|2022-06-10 14:05:10|15.9|14.39|16.71|15.11|16.71|15.11|15.85|14.34|0
1654869920000|2022-06-10 14:05:20|16.73|15.14|17.32|15.67|17.32|15.67|16.73|15.14|0
1654869930000|2022-06-10 14:05:30|17.2|15.56|20.25|18.32|20.25|18.32|17.2|15.56|0
1654869940000|2022-06-10 14:05:40|17.32|15.67|17.18|15.54|17.32|15.67|17.18|15.54|0
1654869950000|2022-06-10 14:05:50|17.2|15.56|17.03|15.41|17.25|15.61|17.03|15.41|0
1654869960000|2022-06-10 14:06:00|17.01|15.39|17.06|15.43|17.06|15.43|16.98|15.37|0
1654869970000|2022-06-10 14:06:10|17.25|15.61|17.3|15.65|17.3|15.65|17.15|15.52|0
1654869980000|2022-06-10 14:06:20|17.32|15.67|17.42|15.76|17.42|15.76|17.32|15.67|0
1654869990000|2022-06-10 14:06:30|17.4|15.74|17.27|15.63|17.4|15.74|17.27|15.63|0
1654870000000|2022-06-10 14:06:40|17.18|15.54|17.37|15.72|17.37|15.72|17.13|15.5|0
1654870010000|2022-06-10 14:06:50|17.3|15.65|17.32|15.67|17.32|15.67|17.27|15.63|0
1654870020000|2022-06-10 14:07:00|17.3|15.65|17.23|15.58|17.3|15.65|17.23|15.58|0
1654870030000|2022-06-10 14:07:10|17.15|15.52|17.25|15.61|17.25|15.61|17.15|15.52|0
1654870040000|2022-06-10 14:07:20|17.23|15.58|17.15|15.52|17.23|15.58|17.15|15.52|0
1654870050000|2022-06-10 14:07:30|17.13|15.5|17.03|15.41|17.13|15.5|17.03|15.41|0
1654870060000|2022-06-10 14:07:40|17.1|15.47|17.12|15.49|17.12|15.49|17.08|15.45|0
1654870070000|2022-06-10 14:07:50|17.13|15.5|17.07|15.44|17.13|15.5|17.06|15.43|0
1654870080000|2022-06-10 14:08:00|17.01|15.39|16.96|15.34|17.01|15.39|16.96|15.34|0
1654870090000|2022-06-10 14:08:10|16.99|15.38|16.85|15.25|16.99|15.38|16.85|15.25|0
1654870100000|2022-06-10 14:08:20|16.86|15.26|16.84|15.24|16.86|15.26|16.84|15.24|0
1654870110000|2022-06-10 14:08:30|16.89|15.28|16.84|15.24|16.89|15.28|16.84|15.24|0
1654870120000|2022-06-10 14:08:40|16.77|15.17|16.77|15.17|16.77|15.17|16.74|15.15|0
1654870130000|2022-06-10 14:08:50|16.74|15.15|16.74|15.15|16.75|15.16|16.74|15.15|0
1654870140000|2022-06-10 14:09:00|16.67|15.08|16.62|15.04|16.67|15.08|16.58|15|0
1654870150000|2022-06-10 14:09:10|16.6|15.02|16.62|15.04|16.62|15.04|16.58|15|0
1654870160000|2022-06-10 14:09:20|16.58|15|16.6|15.02|16.61|15.03|16.58|15|0
1654870170000|2022-06-10 14:09:30|16.58|15|16.6|15.02|16.66|15.07|16.58|15|0
1654870180000|2022-06-10 14:09:40|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1654870190000|2022-06-10 14:09:50|16.65|15.06|16.65|15.06|16.65|15.06|16.62|15.04|0
1654870200000|2022-06-10 14:10:00|16.6|15.02|16.6|15.02|16.65|15.06|16.6|15.02|0
1654870210000|2022-06-10 14:10:10|16.55|14.98|16.26|14.71|16.55|14.98|16.23|14.69|0
1654870220000|2022-06-10 14:10:20|16.48|14.91|16.74|15.15|16.74|15.15|16.48|14.91|0
1654870230000|2022-06-10 14:10:30|16.65|15.06|16.39|14.83|16.65|15.06|16.39|14.83|0
1654870240000|2022-06-10 14:10:40|16.44|14.87|16.37|14.81|16.44|14.87|16.37|14.81|0
1654870250000|2022-06-10 14:10:50|16.34|14.79|16.34|14.79|16.34|14.79|16.32|14.76|0
1654870260000|2022-06-10 14:11:00|16.37|14.81|16.37|14.81|16.37|14.81|16.32|14.76|0
1654870270000|2022-06-10 14:11:10|16.39|14.83|16.3|14.74|16.39|14.83|16.3|14.74|0
1654870280000|2022-06-10 14:11:20|16.27|14.72|16.27|14.72|16.27|14.72|16.23|14.68|0
1654870290000|2022-06-10 14:11:30|16.25|14.7|16.37|14.81|16.37|14.81|16.23|14.68|0
1654870300000|2022-06-10 14:11:40|16.48|14.91|16.41|14.85|16.48|14.91|16.41|14.85|0
1654870310000|2022-06-10 14:11:50|16.34|14.79|16.32|14.76|16.34|14.79|16.32|14.76|0
1654870320000|2022-06-10 14:12:00|16.37|14.81|16.25|14.7|16.37|14.81|16.25|14.7|0
1654870330000|2022-06-10 14:12:10|16.3|14.74|16.3|14.74|16.3|14.74|16.27|14.72|0
1654870340000|2022-06-10 14:12:20|16.2|14.66|16.27|14.72|16.27|14.72|16.2|14.66|0
1654870350000|2022-06-10 14:12:30|16.25|14.7|16.29|14.74|16.29|14.74|16.23|14.68|0
1654870360000|2022-06-10 14:12:40|16.23|14.68|15.82|14.31|16.23|14.68|15.82|14.31|0
1654870370000|2022-06-10 14:12:50|15.79|14.29|15.73|14.23|15.79|14.29|15.73|14.23|0
1654870380000|2022-06-10 14:13:00|15.86|14.35|15.89|14.37|15.89|14.37|15.86|14.35|0
1654870390000|2022-06-10 14:13:10|15.91|14.39|16.05|14.52|16.05|14.52|15.91|14.39|0
1654870400000|2022-06-10 14:13:20|16.02|14.5|16.09|14.56|16.09|14.56|16|14.48|0
1654870410000|2022-06-10 14:13:30|16.12|14.58|16.16|14.62|16.16|14.62|16.07|14.54|0
1654870420000|2022-06-10 14:13:40|16.21|14.67|15.9|14.38|16.21|14.67|15.9|14.38|0
1654870430000|2022-06-10 14:13:50|15.89|14.37|16|14.48|16|14.48|15.89|14.37|0
1654870440000|2022-06-10 14:14:00|16.02|14.5|15.83|14.32|16.02|14.5|15.82|14.31|0
1654870450000|2022-06-10 14:14:10|15.84|14.33|16.02|14.5|16.02|14.5|15.84|14.33|0
1654870460000|2022-06-10 14:14:20|16.05|14.52|16.19|14.64|16.19|14.64|16.05|14.52|0
1654870470000|2022-06-10 14:14:30|16.21|14.67|16.33|14.77|16.33|14.77|16.21|14.67|0
1654870480000|2022-06-10 14:14:40|16.28|14.73|16.3|14.75|16.3|14.75|16.23|14.69|0
1654870490000|2022-06-10 14:14:50|16.28|14.73|16.28|14.73|16.33|14.77|16.28|14.73|0
1654870500000|2022-06-10 14:15:00|16.16|14.62|16.05|14.52|16.16|14.62|16.05|14.52|0
1654870510000|2022-06-10 14:15:10|16|14.48|16.14|14.6|16.19|14.64|16|14.48|0
1654870520000|2022-06-10 14:15:20|16.09|14.56|16.21|14.66|16.22|14.68|16.09|14.56|0
1654870530000|2022-06-10 14:15:30|16.33|14.77|16.28|14.73|16.33|14.77|16.26|14.71|0
1654870540000|2022-06-10 14:15:40|16.33|14.77|16.21|14.66|16.33|14.77|16.21|14.66|0
1654870550000|2022-06-10 14:15:50|16.16|14.62|16.14|14.6|16.19|14.64|16.14|14.6|0
1654870560000|2022-06-10 14:16:00|16.12|14.58|16.26|14.71|16.26|14.71|16.12|14.58|0
1654870570000|2022-06-10 14:16:10|16.23|14.69|16.23|14.69|16.23|14.69|16.19|14.64|0
1654870580000|2022-06-10 14:16:20|16.19|14.64|16.23|14.69|16.26|14.71|16.19|14.64|0
1654870590000|2022-06-10 14:16:30|16.26|14.71|16.28|14.73|16.3|14.75|16.26|14.71|0
1654870600000|2022-06-10 14:16:40|16.3|14.75|16.16|14.62|16.3|14.75|16.16|14.62|0
1654870610000|2022-06-10 14:16:50|16.28|14.73|16.3|14.75|16.3|14.75|16.19|14.64|0
1654870620000|2022-06-10 14:17:00|16.18|14.64|16.18|14.64|16.18|14.64|16.14|14.6|0
1654870630000|2022-06-10 14:17:10|16.16|14.62|16.07|14.54|16.16|14.62|16.07|14.54|0
1654870640000|2022-06-10 14:17:20|16.12|14.58|15.91|14.39|16.12|14.58|15.91|14.39|0
1654870650000|2022-06-10 14:17:30|15.93|14.41|15.91|14.39|15.93|14.41|15.91|14.39|0
1654870660000|2022-06-10 14:17:40|15.93|14.41|15.98|14.45|15.98|14.45|15.86|14.35|0
1654870670000|2022-06-10 14:17:50|16|14.48|15.88|14.37|16.05|14.52|15.88|14.37|0
1654870680000|2022-06-10 14:18:00|15.91|14.39|15.88|14.37|15.91|14.39|15.84|14.33|0
1654870690000|2022-06-10 14:18:10|15.84|14.33|15.77|14.27|15.84|14.33|15.77|14.27|0
1654870700000|2022-06-10 14:18:20|15.84|14.33|15.82|14.31|15.84|14.33|15.77|14.27|0
1654870710000|2022-06-10 14:18:30|15.79|14.29|15.86|14.35|15.86|14.35|15.79|14.29|0
1654870720000|2022-06-10 14:18:40|15.9|14.38|15.86|14.35|15.9|14.38|15.79|14.29|0
1654870730000|2022-06-10 14:18:50|15.93|14.41|15.93|14.41|16|14.48|15.93|14.41|0
1654870740000|2022-06-10 14:19:00|15.86|14.35|15.86|14.35|15.86|14.35|15.82|14.31|0
1654870750000|2022-06-10 14:19:10|15.91|14.39|16|14.48|16.02|14.5|15.91|14.39|0
1654870760000|2022-06-10 14:19:20|15.99|14.46|15.79|14.29|15.99|14.46|15.79|14.29|0
1654870770000|2022-06-10 14:19:30|15.82|14.31|15.86|14.35|15.86|14.35|15.82|14.31|0
1654870780000|2022-06-10 14:19:40|15.79|14.29|15.82|14.31|15.82|14.31|15.77|14.27|0
1654870790000|2022-06-10 14:19:50|15.86|14.35|15.91|14.39|15.95|14.43|15.86|14.35|0
1654870800000|2022-06-10 14:20:00|15.93|14.41|15.88|14.37|16.02|14.5|15.88|14.37|0
1654870810000|2022-06-10 14:20:10|15.84|14.33|15.77|14.27|15.84|14.33|15.77|14.27|0
1654870820000|2022-06-10 14:20:20|15.75|14.25|15.75|14.25|15.75|14.25|15.75|14.25|0
1654870830000|2022-06-10 14:20:30|15.72|14.23|15.72|14.23|15.77|14.27|15.72|14.23|0
1654870840000|2022-06-10 14:20:40|15.77|14.27|15.68|14.19|15.77|14.27|15.66|14.16|0
1654870850000|2022-06-10 14:20:50|15.72|14.23|15.93|14.41|15.93|14.41|15.7|14.21|0
1654870860000|2022-06-10 14:21:00|15.79|14.29|15.7|14.21|15.79|14.29|15.68|14.19|0
1654870870000|2022-06-10 14:21:10|15.68|14.19|15.68|14.19|15.68|14.19|15.66|14.16|0
1654870880000|2022-06-10 14:21:20|15.66|14.16|15.66|14.16|15.66|14.16|15.66|14.16|0
1654870890000|2022-06-10 14:21:30|15.63|14.14|15.61|14.12|15.63|14.14|15.61|14.12|0
1654870900000|2022-06-10 14:21:40|15.68|14.19|15.63|14.14|15.68|14.19|15.63|14.14|0
1654870910000|2022-06-10 14:21:50|15.66|14.16|15.68|14.18|15.7|14.21|15.66|14.16|0
1654870920000|2022-06-10 14:22:00|15.66|14.16|15.84|14.33|15.84|14.33|15.63|14.14|0
1654870930000|2022-06-10 14:22:10|15.89|14.38|15.68|14.18|15.89|14.38|15.68|14.18|0
1654870940000|2022-06-10 14:22:20|15.66|14.16|15.68|14.18|15.68|14.18|15.63|14.14|0
1654870950000|2022-06-10 14:22:30|15.63|14.14|15.64|14.15|15.72|14.23|15.63|14.14|0
1654870960000|2022-06-10 14:22:40|15.66|14.16|15.61|14.12|15.66|14.16|15.61|14.12|0
1654870970000|2022-06-10 14:22:50|15.63|14.14|15.6|14.11|15.63|14.14|15.59|14.1|0
1654870980000|2022-06-10 14:23:00|15.56|14.08|15.59|14.1|15.6|14.11|15.56|14.08|0
1654870990000|2022-06-10 14:23:10|15.56|14.08|15.51|14.03|15.56|14.08|15.51|14.03|0
1654871000000|2022-06-10 14:23:20|15.5|14.02|15.47|14|15.5|14.02|15.47|14|0
1654871010000|2022-06-10 14:23:30|15.5|14.02|15.43|13.96|15.5|14.02|15.43|13.96|0
1654871020000|2022-06-10 14:23:40|15.45|13.98|15.45|13.98|15.59|14.1|15.45|13.98|0
1654871030000|2022-06-10 14:23:50|15.46|13.99|15.54|14.06|15.59|14.1|15.46|13.99|0
1654871040000|2022-06-10 14:24:00|15.52|14.04|15.47|14|15.52|14.04|15.45|13.98|0
1654871050000|2022-06-10 14:24:10|15.5|14.02|15.46|13.99|15.5|14.02|15.46|13.99|0
1654871060000|2022-06-10 14:24:20|15.44|13.97|15.36|13.9|15.44|13.97|15.36|13.9|0
1654871070000|2022-06-10 14:24:30|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1654871080000|2022-06-10 14:24:40|15.36|13.9|15.36|13.9|15.36|13.9|15.34|13.88|0
1654871090000|2022-06-10 14:24:50|15.47|14|15.45|13.98|15.47|14|15.41|13.94|0
1654871100000|2022-06-10 14:25:00|15.52|14.04|15.36|13.9|15.52|14.04|15.34|13.88|0
1654871110000|2022-06-10 14:25:10|15.41|13.94|15.46|13.99|15.46|13.99|15.41|13.94|0
1654871120000|2022-06-10 14:25:20|15.45|13.98|15.58|14.09|15.58|14.09|15.45|13.98|0
1654871130000|2022-06-10 14:25:30|15.63|14.14|15.59|14.1|15.63|14.14|15.59|14.1|0
1654871140000|2022-06-10 14:25:40|15.61|14.12|15.79|14.29|15.79|14.29|15.61|14.12|0
1654871150000|2022-06-10 14:25:50|15.87|14.36|15.91|14.39|15.91|14.39|15.87|14.36|0
1654871160000|2022-06-10 14:26:00|15.93|14.41|16|14.47|16|14.47|15.88|14.37|0
1654871170000|2022-06-10 14:26:10|15.95|14.43|16.02|14.49|16.02|14.49|15.95|14.43|0
1654871180000|2022-06-10 14:26:20|15.97|14.45|16|14.47|16|14.47|15.86|14.35|0
1654871190000|2022-06-10 14:26:30|16.02|14.49|16.04|14.52|16.04|14.52|16|14.47|0
1654871200000|2022-06-10 14:26:40|16.07|14.54|16.04|14.52|16.07|14.54|16.04|14.52|0
1654871210000|2022-06-10 14:26:50|16.02|14.49|16.02|14.49|16.09|14.56|16.02|14.49|0
1654871220000|2022-06-10 14:27:00|15.97|14.45|15.86|14.35|15.97|14.45|15.86|14.35|0
1654871230000|2022-06-10 14:27:10|15.84|14.33|15.93|14.41|15.93|14.41|15.84|14.33|0
1654871240000|2022-06-10 14:27:20|15.86|14.35|15.94|14.42|15.94|14.42|15.84|14.33|0
1654871250000|2022-06-10 14:27:30|15.93|14.41|15.93|14.41|15.95|14.43|15.91|14.39|0
1654871260000|2022-06-10 14:27:40|15.88|14.37|15.91|14.39|15.91|14.39|15.79|14.29|0
1654871270000|2022-06-10 14:27:50|15.84|14.33|15.63|14.14|15.84|14.33|15.63|14.14|0
1654871280000|2022-06-10 14:28:00|15.65|14.16|15.65|14.16|15.65|14.16|15.59|14.1|0
1654871290000|2022-06-10 14:28:10|15.7|14.2|15.68|14.18|15.79|14.29|15.68|14.18|0
1654871300000|2022-06-10 14:28:20|15.65|14.16|15.63|14.14|15.65|14.16|15.56|14.08|0
1654871310000|2022-06-10 14:28:30|15.59|14.1|15.56|14.08|15.59|14.1|15.56|14.08|0
1654871320000|2022-06-10 14:28:40|15.59|14.1|15.52|14.04|15.59|14.1|15.52|14.04|0
1654871330000|2022-06-10 14:28:50|15.53|14.05|15.52|14.04|15.53|14.05|15.5|14.02|0
1654871340000|2022-06-10 14:29:00|15.32|13.86|15.73|14.23|15.81|14.3|15.32|13.86|0
1654871350000|2022-06-10 14:29:10|15.77|14.27|15.78|14.28|15.78|14.28|15.74|14.24|0
1654871360000|2022-06-10 14:29:20|15.82|14.31|15.76|14.26|15.83|14.32|15.74|14.24|0
1654871370000|2022-06-10 14:29:30|15.85|14.34|15.9|14.38|15.9|14.38|15.85|14.34|0
1654871380000|2022-06-10 14:29:40|15.93|14.41|15.9|14.38|15.99|14.47|15.9|14.38|0
1654871390000|2022-06-10 14:29:50|15.85|14.34|15.69|14.2|15.85|14.34|15.69|14.2|0
1654871400000|2022-06-10 14:30:00|15.63|14.14|15.61|14.13|15.63|14.14|15.58|14.1|0
1654871410000|2022-06-10 14:30:10|15.67|14.18|15.6|14.12|15.67|14.18|15.58|14.1|0
1654871420000|2022-06-10 14:30:20|15.72|14.22|15.94|14.43|15.94|14.43|15.72|14.22|0
1654871430000|2022-06-10 14:30:30|15.92|14.4|15.92|14.4|15.94|14.43|15.92|14.4|0
1654871440000|2022-06-10 14:30:40|15.88|14.36|15.97|14.45|15.97|14.45|15.88|14.36|0
1654871450000|2022-06-10 14:30:50|16.01|14.49|16.2|14.66|16.2|14.66|16.01|14.49|0
1654871460000|2022-06-10 14:31:00|16.17|14.63|16.01|14.49|16.17|14.63|16.01|14.49|0
1654871470000|2022-06-10 14:31:10|15.92|14.4|16.08|14.55|16.08|14.55|15.92|14.4|0
1654871480000|2022-06-10 14:31:20|16.06|14.53|16.27|14.72|16.27|14.72|16.04|14.51|0
1654871490000|2022-06-10 14:31:30|16.22|14.68|16.1|14.57|16.22|14.68|16.1|14.57|0
1654871500000|2022-06-10 14:31:40|16.08|14.55|16.15|14.61|16.15|14.61|16.06|14.53|0
1654871510000|2022-06-10 14:31:50|16.17|14.63|16.15|14.61|16.22|14.68|16.15|14.61|0
1654871520000|2022-06-10 14:32:00|16.13|14.59|16.22|14.68|16.22|14.68|16.1|14.57|0
1654871530000|2022-06-10 14:32:10|16.29|14.74|16.31|14.76|16.31|14.76|16.29|14.74|0
1654871540000|2022-06-10 14:32:20|16.41|14.85|16.45|14.89|16.45|14.89|16.38|14.82|0
1654871550000|2022-06-10 14:32:30|16.43|14.87|16.34|14.78|16.45|14.89|16.34|14.78|0
1654871560000|2022-06-10 14:32:40|16.29|14.74|16.27|14.72|16.29|14.74|16.24|14.7|0
1654871570000|2022-06-10 14:32:50|16.43|14.87|16.38|14.82|16.43|14.87|16.38|14.82|0
1654871580000|2022-06-10 14:33:00|16.36|14.8|16.34|14.78|16.38|14.82|16.34|14.78|0
1654871590000|2022-06-10 14:33:10|16.45|14.89|16.48|14.91|16.5|14.93|16.45|14.89|0
1654871600000|2022-06-10 14:33:20|16.45|14.89|16.27|14.72|16.45|14.89|16.27|14.72|0
1654871610000|2022-06-10 14:33:30|16.22|14.68|16.22|14.68|16.22|14.68|16.2|14.65|0
1654871620000|2022-06-10 14:33:40|16.27|14.72|16.2|14.65|16.27|14.72|16.17|14.63|0
1654871630000|2022-06-10 14:33:50|16.15|14.61|16.17|14.63|16.2|14.65|16.15|14.61|0
1654871640000|2022-06-10 14:34:00|16.15|14.61|16.22|14.68|16.22|14.68|16.15|14.61|0
1654871650000|2022-06-10 14:34:10|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1654871660000|2022-06-10 14:34:20|16.22|14.68|16.25|14.71|16.25|14.71|16.22|14.68|0
1654871670000|2022-06-10 14:34:30|16.27|14.72|16.48|14.91|16.48|14.91|16.27|14.72|0
1654871680000|2022-06-10 14:34:40|16.43|14.87|16.41|14.84|16.43|14.87|16.41|14.84|0
1654871690000|2022-06-10 14:34:50|16.45|14.89|16.51|14.94|16.51|14.94|16.45|14.89|0
1654871700000|2022-06-10 14:35:00|16.43|14.87|16.41|14.84|16.45|14.89|16.41|14.84|0
1654871710000|2022-06-10 14:35:10|16.36|14.8|16.5|14.93|16.5|14.93|16.36|14.8|0
1654871720000|2022-06-10 14:35:20|16.6|15.02|16.67|15.08|16.69|15.1|16.6|15.02|0
1654871730000|2022-06-10 14:35:30|16.69|15.1|16.69|15.1|16.69|15.1|16.64|15.06|0
1654871740000|2022-06-10 14:35:40|16.71|15.12|16.71|15.12|16.74|15.14|16.71|15.12|0
1654871750000|2022-06-10 14:35:50|16.74|15.14|16.93|15.32|16.93|15.32|16.74|15.14|0
1654871760000|2022-06-10 14:36:00|16.98|15.36|17|15.38|17.03|15.41|16.98|15.36|0
1654871770000|2022-06-10 14:36:10|17.05|15.43|17.1|15.47|17.1|15.47|17.05|15.43|0
1654871780000|2022-06-10 14:36:20|17|15.38|16.95|15.34|17|15.38|16.95|15.34|0
1654871790000|2022-06-10 14:36:30|16.86|15.25|16.86|15.25|16.91|15.3|16.81|15.21|0
1654871800000|2022-06-10 14:36:40|16.83|15.23|16.83|15.23|16.89|15.28|16.83|15.23|0
1654871810000|2022-06-10 14:36:50|16.93|15.32|16.79|15.19|16.93|15.32|16.76|15.17|0
1654871820000|2022-06-10 14:37:00|16.76|15.17|16.55|14.97|16.76|15.17|16.55|14.97|0
1654871830000|2022-06-10 14:37:10|16.71|15.12|16.62|15.04|16.71|15.12|16.57|14.99|0
1654871840000|2022-06-10 14:37:20|16.6|15.01|16.52|14.95|16.6|15.01|16.5|14.93|0
1654871850000|2022-06-10 14:37:30|16.55|14.97|16.56|14.98|16.56|14.98|16.5|14.93|0
1654871860000|2022-06-10 14:37:40|16.55|14.97|16.62|15.04|16.62|15.04|16.55|14.97|0
1654871870000|2022-06-10 14:37:50|16.67|15.08|16.74|15.14|16.74|15.14|16.67|15.08|0
1654871880000|2022-06-10 14:38:00|16.69|15.1|16.74|15.14|16.75|15.15|16.69|15.1|0
1654871890000|2022-06-10 14:38:10|16.76|15.17|17|15.38|17|15.38|16.76|15.17|0
1654871900000|2022-06-10 14:38:20|16.98|15.36|16.98|15.36|16.98|15.36|16.95|15.34|0
1654871910000|2022-06-10 14:38:30|16.83|15.23|16.91|15.3|16.91|15.3|16.79|15.19|0
1654871920000|2022-06-10 14:38:40|16.98|15.36|17|15.38|17|15.38|16.93|15.32|0
1654871930000|2022-06-10 14:38:50|17.05|15.43|17.1|15.47|17.1|15.47|17.03|15.4|0
1654871940000|2022-06-10 14:39:00|16.98|15.36|17.07|15.45|17.07|15.45|16.93|15.32|0
1654871950000|2022-06-10 14:39:10|17|15.38|16.91|15.3|17|15.38|16.91|15.3|0
1654871960000|2022-06-10 14:39:20|16.83|15.23|16.93|15.32|16.95|15.34|16.83|15.23|0
1654871970000|2022-06-10 14:39:30|16.83|15.23|17.05|15.43|17.05|15.43|16.83|15.23|0
1654871980000|2022-06-10 14:39:40|17.1|15.47|17.1|15.47|17.1|15.47|17.03|15.4|0
1654871990000|2022-06-10 14:39:50|17.12|15.49|17.09|15.46|17.12|15.49|17.09|15.46|0
1654872000000|2022-06-10 14:40:00|17.03|15.4|16.93|15.32|17.03|15.4|16.93|15.32|0
1654872010000|2022-06-10 14:40:10|17|15.38|17|15.38|17.03|15.4|16.98|15.36|0
1654872020000|2022-06-10 14:40:20|16.93|15.32|16.93|15.32|16.98|15.36|16.93|15.32|0
1654872030000|2022-06-10 14:40:30|16.98|15.36|16.95|15.34|17|15.38|16.95|15.34|0
1654872040000|2022-06-10 14:40:40|17|15.38|16.93|15.32|17.05|15.43|16.93|15.32|0
1654872050000|2022-06-10 14:40:50|16.9|15.29|16.9|15.29|16.93|15.32|16.9|15.29|0
1654872060000|2022-06-10 14:41:00|16.86|15.25|16.88|15.27|16.95|15.34|16.86|15.25|0
1654872070000|2022-06-10 14:41:10|16.9|15.29|17|15.38|17.03|15.4|16.9|15.29|0
1654872080000|2022-06-10 14:41:20|16.98|15.36|17.07|15.45|17.07|15.45|16.98|15.36|0
1654872090000|2022-06-10 14:41:30|17.03|15.4|17.12|15.49|17.15|15.51|17.03|15.4|0
1654872100000|2022-06-10 14:41:40|17.15|15.51|17.12|15.49|17.15|15.51|17.12|15.49|0
1654872110000|2022-06-10 14:41:50|17.15|15.51|17.03|15.4|17.15|15.51|17.03|15.4|0
1654872120000|2022-06-10 14:42:00|17.1|15.47|16.88|15.27|17.1|15.47|16.88|15.27|0
1654872130000|2022-06-10 14:42:10|16.86|15.25|16.74|15.14|16.86|15.25|16.74|15.14|0
1654872140000|2022-06-10 14:42:20|16.81|15.21|16.71|15.12|16.81|15.21|16.71|15.12|0
1654872150000|2022-06-10 14:42:30|16.78|15.19|16.64|15.06|16.78|15.19|16.64|15.06|0
1654872160000|2022-06-10 14:42:40|16.62|15.04|16.69|15.1|16.69|15.1|16.62|15.04|0
1654872170000|2022-06-10 14:42:50|16.67|15.08|16.67|15.08|16.69|15.1|16.67|15.08|0
1654872180000|2022-06-10 14:43:00|16.64|15.06|16.62|15.04|16.64|15.06|16.62|15.04|0
1654872190000|2022-06-10 14:43:10|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1654872200000|2022-06-10 14:43:20|16.57|14.99|16.76|15.16|16.76|15.16|16.55|14.97|0
1654872210000|2022-06-10 14:43:30|16.74|15.14|16.78|15.19|16.81|15.21|16.74|15.14|0
1654872220000|2022-06-10 14:43:40|16.86|15.25|16.74|15.14|16.86|15.25|16.69|15.1|0
1654872230000|2022-06-10 14:43:50|16.71|15.12|16.88|15.27|16.88|15.27|16.71|15.12|0
1654872240000|2022-06-10 14:44:00|16.81|15.21|16.93|15.32|16.95|15.34|16.81|15.21|0
1654872250000|2022-06-10 14:44:10|17|15.38|17.05|15.43|17.05|15.43|16.98|15.36|0
1654872260000|2022-06-10 14:44:20|17.02|15.4|17.22|15.58|17.22|15.58|17.02|15.4|0
1654872270000|2022-06-10 14:44:30|17.27|15.62|17.29|15.65|17.29|15.65|17.24|15.6|0
1654872280000|2022-06-10 14:44:40|17.24|15.6|17.24|15.6|17.27|15.62|17.24|15.6|0
1654872290000|2022-06-10 14:44:50|17.34|15.69|17.46|15.8|17.46|15.8|17.34|15.69|0
1654872300000|2022-06-10 14:45:00|17.29|15.65|17.42|15.76|17.42|15.76|17.29|15.65|0
1654872310000|2022-06-10 14:45:10|17.37|15.71|17.24|15.6|17.37|15.71|17.22|15.58|0
1654872320000|2022-06-10 14:45:20|17.29|15.65|17.22|15.58|17.29|15.65|17.22|15.58|0
1654872330000|2022-06-10 14:45:30|17.19|15.56|17.18|15.55|17.19|15.56|17.12|15.49|0
1654872340000|2022-06-10 14:45:40|17.19|15.56|17.27|15.62|17.27|15.62|17.15|15.51|0
1654872350000|2022-06-10 14:45:50|17.32|15.67|17.27|15.62|17.37|15.71|17.27|15.62|0
1654872360000|2022-06-10 14:46:00|17.29|15.65|17.17|15.53|17.29|15.65|17.17|15.53|0
1654872370000|2022-06-10 14:46:10|17.22|15.58|17.32|15.67|17.33|15.68|17.22|15.58|0
1654872380000|2022-06-10 14:46:20|17.29|15.65|17.24|15.6|17.29|15.65|17.24|15.6|0
1654872390000|2022-06-10 14:46:30|17.32|15.67|17.32|15.67|17.32|15.67|17.24|15.6|0
1654872400000|2022-06-10 14:46:40|17.44|15.78|17.22|15.58|17.44|15.78|17.22|15.58|0
1654872410000|2022-06-10 14:46:50|17.24|15.6|17.22|15.58|17.24|15.6|17.22|15.58|0
1654872420000|2022-06-10 14:47:00|17.12|15.49|17.22|15.58|17.22|15.58|17.12|15.49|0
1654872430000|2022-06-10 14:47:10|17.15|15.51|17.12|15.49|17.19|15.56|17.12|15.49|0
1654872440000|2022-06-10 14:47:20|17.1|15.47|17.02|15.4|17.12|15.49|17.02|15.4|0
1654872450000|2022-06-10 14:47:30|16.88|15.27|16.78|15.18|16.88|15.27|16.77|15.17|0
1654872460000|2022-06-10 14:47:40|17.04|15.41|17.11|15.48|17.11|15.48|17.02|15.4|0
1654872470000|2022-06-10 14:47:50|17.15|15.51|17.02|15.4|17.15|15.51|17.02|15.4|0
1654872480000|2022-06-10 14:48:00|16.93|15.32|17.02|15.4|17.02|15.4|16.9|15.29|0
1654872490000|2022-06-10 14:48:10|16.98|15.36|16.93|15.32|17|15.38|16.93|15.32|0
1654872500000|2022-06-10 14:48:20|17|15.38|17.1|15.47|17.1|15.47|17|15.38|0
1654872510000|2022-06-10 14:48:30|17|15.38|17.05|15.42|17.07|15.45|17|15.38|0
1654872520000|2022-06-10 14:48:40|17|15.38|16.85|15.25|17.01|15.39|16.85|15.25|0
1654872530000|2022-06-10 14:48:50|16.81|15.21|16.93|15.31|16.93|15.31|16.81|15.21|0
1654872540000|2022-06-10 14:49:00|17|15.38|17.07|15.45|17.07|15.45|16.95|15.34|0
1654872550000|2022-06-10 14:49:10|17.02|15.4|17.07|15.45|17.07|15.45|17.02|15.4|0
1654872560000|2022-06-10 14:49:20|17|15.38|16.98|15.36|17|15.38|16.95|15.34|0
1654872570000|2022-06-10 14:49:30|16.88|15.27|16.98|15.36|16.98|15.36|16.87|15.26|0
1654872580000|2022-06-10 14:49:40|16.95|15.34|17|15.38|17|15.38|16.95|15.34|0
1654872590000|2022-06-10 14:49:50|17.1|15.47|17.1|15.47|17.12|15.49|17.1|15.47|0
1654872600000|2022-06-10 14:50:00|17.05|15.42|17.1|15.47|17.1|15.47|17.05|15.42|0
1654872610000|2022-06-10 14:50:10|17.11|15.48|17.28|15.63|17.28|15.63|17.11|15.48|0
1654872620000|2022-06-10 14:50:20|17.27|15.62|17.34|15.69|17.34|15.69|17.24|15.6|0
1654872630000|2022-06-10 14:50:30|17.35|15.7|17.3|15.65|17.38|15.72|17.3|15.65|0
1654872640000|2022-06-10 14:50:40|17.36|15.71|17.38|15.72|17.39|15.73|17.36|15.71|0
1654872650000|2022-06-10 14:50:50|17.29|15.64|17.39|15.73|17.4|15.74|17.29|15.64|0
1654872660000|2022-06-10 14:51:00|17.32|15.67|17.33|15.68|17.34|15.69|17.32|15.67|0
1654872670000|2022-06-10 14:51:10|17.39|15.73|17.56|15.89|17.56|15.89|17.39|15.73|0
1654872680000|2022-06-10 14:51:20|17.6|15.92|17.3|15.65|17.6|15.92|17.3|15.65|0
1654872690000|2022-06-10 14:51:30|17.27|15.62|17.36|15.71|17.4|15.74|17.27|15.62|0
1654872700000|2022-06-10 14:51:40|17.29|15.64|17.27|15.62|17.29|15.64|17.27|15.62|0
1654872710000|2022-06-10 14:51:50|17.22|15.58|17.23|15.59|17.24|15.6|17.22|15.58|0
1654872720000|2022-06-10 14:52:00|17.27|15.62|17.24|15.6|17.29|15.64|17.24|15.6|0
1654872730000|2022-06-10 14:52:10|17.22|15.58|17.23|15.59|17.24|15.6|17.22|15.58|0
1654872740000|2022-06-10 14:52:20|17.24|15.6|17.27|15.62|17.27|15.62|17.24|15.6|0
1654872750000|2022-06-10 14:52:30|17.41|15.75|17.51|15.84|17.51|15.84|17.36|15.71|0
1654872760000|2022-06-10 14:52:40|17.46|15.8|17.24|15.6|17.46|15.8|17.24|15.6|0
1654872770000|2022-06-10 14:52:50|17.29|15.64|17.22|15.58|17.31|15.67|17.22|15.58|0
1654872780000|2022-06-10 14:53:00|17.07|15.45|17.02|15.4|17.07|15.45|17.02|15.4|0
1654872790000|2022-06-10 14:53:10|17|15.38|17.42|15.76|17.42|15.76|17|15.38|0
1654872800000|2022-06-10 14:53:20|17.46|15.8|17.46|15.8|17.46|15.8|17.38|15.73|0
1654872810000|2022-06-10 14:53:30|17.48|15.82|17.27|15.63|17.53|15.86|17.18|15.54|0
1654872820000|2022-06-10 14:53:40|17.3|15.65|17.27|15.63|17.3|15.65|17.22|15.58|0
1654872830000|2022-06-10 14:53:50|17.35|15.69|17.37|15.72|17.37|15.72|17.32|15.67|0
1654872840000|2022-06-10 14:54:00|17.4|15.74|17.22|15.58|17.4|15.74|17.22|15.58|0
1654872850000|2022-06-10 14:54:10|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1654872860000|2022-06-10 14:54:20|17.36|15.71|17.25|15.61|17.36|15.71|17.25|15.61|0
1654872870000|2022-06-10 14:54:30|17.22|15.58|17.1|15.47|17.22|15.58|17.1|15.47|0
1654872880000|2022-06-10 14:54:40|17.32|15.67|17.32|15.67|17.35|15.69|17.27|15.63|0
1654872890000|2022-06-10 14:54:50|17.3|15.65|17.22|15.58|17.3|15.65|17.2|15.56|0
1654872900000|2022-06-10 14:55:00|17.3|15.65|17.32|15.67|17.32|15.67|17.27|15.63|0
1654872910000|2022-06-10 14:55:10|17.27|15.63|17.26|15.62|17.35|15.69|17.26|15.62|0
1654872920000|2022-06-10 14:55:20|17.2|15.56|17.2|15.56|17.2|15.56|17.08|15.45|0
1654872930000|2022-06-10 14:55:30|17.18|15.54|17.14|15.51|17.18|15.54|17.14|15.51|0
1654872940000|2022-06-10 14:55:40|17.1|15.47|16.96|15.34|17.1|15.47|16.96|15.34|0
1654872950000|2022-06-10 14:55:50|16.97|15.35|16.88|15.28|16.97|15.35|16.88|15.28|0
1654872960000|2022-06-10 14:56:00|16.84|15.23|16.93|15.32|16.93|15.32|16.84|15.23|0
1654872970000|2022-06-10 14:56:10|16.94|15.33|16.86|15.25|16.94|15.33|16.86|15.25|0
1654872980000|2022-06-10 14:56:20|16.84|15.23|16.76|15.17|16.84|15.23|16.76|15.17|0
1654872990000|2022-06-10 14:56:30|16.81|15.21|16.93|15.32|16.93|15.32|16.81|15.21|0
1654873000000|2022-06-10 14:56:40|16.86|15.25|16.88|15.28|16.88|15.28|16.84|15.23|0
1654873010000|2022-06-10 14:56:50|16.84|15.23|16.74|15.15|16.84|15.23|16.74|15.15|0
1654873020000|2022-06-10 14:57:00|16.76|15.17|16.62|15.04|16.76|15.17|16.62|15.04|0
1654873030000|2022-06-10 14:57:10|16.6|15.02|16.72|15.12|16.74|15.15|16.6|15.02|0
1654873040000|2022-06-10 14:57:20|16.79|15.19|16.69|15.1|16.79|15.19|16.69|15.1|0
1654873050000|2022-06-10 14:57:30|16.67|15.08|16.61|15.03|16.68|15.09|16.61|15.03|0
1654873060000|2022-06-10 14:57:40|16.55|14.97|16.69|15.1|16.69|15.1|16.55|14.97|0
1654873070000|2022-06-10 14:57:50|16.6|15.02|16.53|14.95|16.6|15.02|16.53|14.95|0
1654873080000|2022-06-10 14:58:00|16.46|14.89|16.46|14.89|16.46|14.89|16.41|14.85|0
1654873090000|2022-06-10 14:58:10|16.48|14.91|16.5|14.93|16.53|14.95|16.48|14.91|0
1654873100000|2022-06-10 14:58:20|16.55|14.97|16.57|15|16.6|15.02|16.55|14.97|0
1654873110000|2022-06-10 14:58:30|16.5|14.93|16.53|14.95|16.53|14.95|16.5|14.93|0
1654873120000|2022-06-10 14:58:40|16.44|14.88|16.39|14.82|16.44|14.88|16.39|14.82|0
1654873130000|2022-06-10 14:58:50|16.36|14.8|16.41|14.85|16.47|14.9|16.36|14.8|0
1654873140000|2022-06-10 14:59:00|16.39|14.82|16.31|14.76|16.39|14.82|16.31|14.76|0
1654873150000|2022-06-10 14:59:10|16.34|14.78|16.31|14.76|16.34|14.78|16.31|14.76|0
1654873160000|2022-06-10 14:59:20|16.27|14.72|16.22|14.68|16.27|14.72|16.22|14.68|0
1654873170000|2022-06-10 14:59:30|16.24|14.7|16.24|14.7|16.24|14.7|16.22|14.68|0
1654873180000|2022-06-10 14:59:40|16.15|14.61|16.15|14.61|16.17|14.63|16.15|14.61|0
1654873190000|2022-06-10 14:59:50|16.13|14.59|16.08|14.55|16.13|14.59|16.08|14.55|0
1654873200000|2022-06-10 15:00:00|16.04|14.51|16.06|14.53|16.06|14.53|15.99|14.47|0
1654873210000|2022-06-10 15:00:10|16.04|14.51|15.99|14.47|16.04|14.51|15.99|14.47|0
1654873220000|2022-06-10 15:00:20|16.06|14.53|16.22|14.68|16.22|14.68|16.06|14.53|0
1654873230000|2022-06-10 15:00:30|16.29|14.74|16.33|14.77|16.36|14.8|16.29|14.74|0
1654873240000|2022-06-10 15:00:40|16.22|14.68|16.2|14.66|16.22|14.68|16.17|14.63|0
1654873250000|2022-06-10 15:00:50|16.17|14.63|16.27|14.72|16.27|14.72|16.15|14.61|0
1654873260000|2022-06-10 15:01:00|16.22|14.68|16.1|14.57|16.22|14.68|16.1|14.57|0
1654873270000|2022-06-10 15:01:10|16.13|14.59|16.15|14.61|16.15|14.61|16.04|14.51|0
1654873280000|2022-06-10 15:01:20|16.1|14.57|16.08|14.55|16.15|14.61|16.08|14.55|0
1654873290000|2022-06-10 15:01:30|16.04|14.51|16.01|14.49|16.04|14.51|16.01|14.49|0
1654873300000|2022-06-10 15:01:40|15.97|14.45|15.94|14.42|15.97|14.45|15.94|14.42|0
1654873310000|2022-06-10 15:01:50|15.92|14.4|15.87|14.36|15.94|14.42|15.87|14.36|0
1654873320000|2022-06-10 15:02:00|15.85|14.34|15.87|14.36|15.92|14.4|15.85|14.34|0
1654873330000|2022-06-10 15:02:10|15.85|14.34|15.71|14.22|15.92|14.4|15.71|14.22|0
1654873340000|2022-06-10 15:02:20|15.74|14.24|15.74|14.24|15.74|14.24|15.71|14.22|0
1654873350000|2022-06-10 15:02:30|15.87|14.36|15.9|14.38|16.01|14.49|15.87|14.36|0
1654873360000|2022-06-10 15:02:40|15.87|14.36|15.85|14.34|15.94|14.42|15.85|14.34|0
1654873370000|2022-06-10 15:02:50|15.87|14.36|16.33|14.77|16.33|14.77|15.87|14.36|0
1654873380000|2022-06-10 15:03:00|16.31|14.75|16.24|14.69|16.31|14.75|16.24|14.69|0
1654873390000|2022-06-10 15:03:10|16.17|14.63|16.24|14.69|16.24|14.69|16.17|14.63|0
1654873400000|2022-06-10 15:03:20|16.14|14.61|16.21|14.67|16.21|14.67|16.13|14.6|0
1654873410000|2022-06-10 15:03:30|16.19|14.65|16.24|14.69|16.24|14.69|16.19|14.65|0
1654873420000|2022-06-10 15:03:40|16.19|14.65|16.35|14.8|16.35|14.8|16.19|14.65|0
1654873430000|2022-06-10 15:03:50|16.33|14.77|16.31|14.75|16.33|14.77|16.31|14.75|0
1654873440000|2022-06-10 15:04:00|16.33|14.77|16.4|14.84|16.42|14.86|16.33|14.77|0
1654873450000|2022-06-10 15:04:10|16.33|14.77|16.38|14.82|16.38|14.82|16.33|14.77|0
1654873460000|2022-06-10 15:04:20|16.26|14.71|16.33|14.77|16.33|14.77|16.26|14.71|0
1654873470000|2022-06-10 15:04:30|16.42|14.86|16.47|14.9|16.53|14.95|16.42|14.86|0
1654873480000|2022-06-10 15:04:40|16.4|14.84|16.4|14.84|16.42|14.86|16.4|14.84|0
1654873490000|2022-06-10 15:04:50|16.33|14.77|16.28|14.73|16.33|14.77|16.28|14.73|0
1654873500000|2022-06-10 15:05:00|16.26|14.71|16.14|14.61|16.26|14.71|16.14|14.61|0
1654873510000|2022-06-10 15:05:10|16.12|14.58|16.1|14.56|16.12|14.58|16.1|14.56|0
1654873520000|2022-06-10 15:05:20|16.07|14.54|16.05|14.52|16.07|14.54|16.05|14.52|0
1654873530000|2022-06-10 15:05:30|16.03|14.5|15.94|14.42|16.03|14.5|15.91|14.4|0
1654873540000|2022-06-10 15:05:40|15.96|14.44|15.94|14.42|16.03|14.5|15.94|14.42|0
1654873550000|2022-06-10 15:05:50|15.96|14.44|15.91|14.4|15.96|14.44|15.91|14.4|0
1654873560000|2022-06-10 15:06:00|15.89|14.38|15.94|14.42|15.94|14.42|15.84|14.34|0
1654873570000|2022-06-10 15:06:10|16.03|14.5|16.1|14.56|16.12|14.58|16.03|14.5|0
1654873580000|2022-06-10 15:06:20|16|14.48|16.1|14.56|16.1|14.56|16|14.48|0
1654873590000|2022-06-10 15:06:30|16.14|14.61|16|14.48|16.14|14.61|16|14.48|0
1654873600000|2022-06-10 15:06:40|16.03|14.5|16.17|14.63|16.17|14.63|16.03|14.5|0
1654873610000|2022-06-10 15:06:50|16.19|14.65|16.03|14.5|16.19|14.65|16.03|14.5|0
1654873620000|2022-06-10 15:07:00|16.07|14.54|16.07|14.54|16.14|14.61|16.07|14.54|0
1654873630000|2022-06-10 15:07:10|16.1|14.56|16.11|14.57|16.11|14.57|16.07|14.54|0
1654873640000|2022-06-10 15:07:20|16.03|14.5|15.98|14.46|16.03|14.5|15.94|14.42|0
1654873650000|2022-06-10 15:07:30|15.94|14.42|15.94|14.42|16|14.48|15.94|14.42|0
1654873660000|2022-06-10 15:07:40|15.91|14.4|15.94|14.42|15.94|14.42|15.91|14.4|0
1654873670000|2022-06-10 15:07:50|15.98|14.46|16.03|14.5|16.05|14.52|15.98|14.46|0
1654873680000|2022-06-10 15:08:00|16.05|14.52|16.07|14.54|16.07|14.54|16.03|14.5|0
1654873690000|2022-06-10 15:08:10|16.12|14.58|16.12|14.58|16.21|14.67|16.12|14.58|0
1654873700000|2022-06-10 15:08:20|16.17|14.63|16.14|14.61|16.17|14.63|16.13|14.59|0
1654873710000|2022-06-10 15:08:30|16.18|14.64|16.19|14.65|16.21|14.67|16.18|14.64|0
1654873720000|2022-06-10 15:08:40|16.22|14.68|16.21|14.67|16.24|14.69|16.19|14.65|0
1654873730000|2022-06-10 15:08:50|16.24|14.69|16.05|14.52|16.24|14.69|16.05|14.52|0
1654873740000|2022-06-10 15:09:00|16|14.48|16.03|14.5|16.05|14.52|16|14.48|0
1654873750000|2022-06-10 15:09:10|16.05|14.52|16.14|14.6|16.14|14.6|16.05|14.52|0
1654873760000|2022-06-10 15:09:20|16.17|14.63|16.24|14.69|16.24|14.69|16.17|14.63|0
1654873770000|2022-06-10 15:09:30|16.19|14.65|16.23|14.69|16.3|14.75|16.19|14.65|0
1654873780000|2022-06-10 15:09:40|16.26|14.71|16.26|14.71|16.26|14.71|16.23|14.69|0
1654873790000|2022-06-10 15:09:50|16.25|14.7|16.19|14.65|16.28|14.73|16.19|14.65|0
1654873800000|2022-06-10 15:10:00|16.12|14.58|16.17|14.63|16.19|14.65|16.12|14.58|0
1654873810000|2022-06-10 15:10:10|16.19|14.65|16.28|14.73|16.3|14.75|16.19|14.65|0
1654873820000|2022-06-10 15:10:20|16.23|14.69|16.23|14.69|16.3|14.75|16.23|14.69|0
1654873830000|2022-06-10 15:10:30|16.2|14.66|16.14|14.6|16.23|14.69|16.14|14.6|0
1654873840000|2022-06-10 15:10:40|16.12|14.58|16.07|14.54|16.12|14.58|16.07|14.54|0
1654873850000|2022-06-10 15:10:50|16.1|14.56|15.96|14.44|16.1|14.56|15.96|14.44|0
1654873860000|2022-06-10 15:11:00|15.98|14.46|16.05|14.52|16.05|14.52|15.98|14.46|0
1654873870000|2022-06-10 15:11:10|16.1|14.56|16.03|14.5|16.1|14.56|16.03|14.5|0
1654873880000|2022-06-10 15:11:20|16.01|14.49|16.06|14.53|16.06|14.53|16|14.48|0
1654873890000|2022-06-10 15:11:30|16.03|14.5|16.03|14.5|16.03|14.5|16|14.48|0
1654873900000|2022-06-10 15:11:40|16.19|14.65|16.32|14.76|16.32|14.76|16.14|14.6|0
1654873910000|2022-06-10 15:11:50|16.26|14.71|16.07|14.54|16.26|14.71|16.07|14.54|0
1654873920000|2022-06-10 15:12:00|16.05|14.52|16.05|14.52|16.1|14.56|16.05|14.52|0
1654873930000|2022-06-10 15:12:10|16.07|14.54|16.21|14.67|16.21|14.67|16.07|14.54|0
1654873940000|2022-06-10 15:12:20|16.23|14.69|16.35|14.79|16.35|14.79|16.23|14.69|0
1654873950000|2022-06-10 15:12:30|16.34|14.78|16.28|14.73|16.34|14.78|16.28|14.73|0
1654873960000|2022-06-10 15:12:40|16.3|14.75|16.21|14.67|16.43|14.87|16.21|14.67|0
1654873970000|2022-06-10 15:12:50|16.4|14.84|16.5|14.93|16.54|14.96|16.4|14.84|0
1654873980000|2022-06-10 15:13:00|16.47|14.9|16.49|14.92|16.52|14.94|16.4|14.84|0
1654873990000|2022-06-10 15:13:10|16.47|14.9|16.54|14.96|16.56|14.99|16.47|14.9|0
1654874000000|2022-06-10 15:13:20|16.49|14.92|16.47|14.9|16.52|14.94|16.47|14.9|0
1654874010000|2022-06-10 15:13:30|16.54|14.96|16.35|14.79|16.54|14.96|16.35|14.79|0
1654874020000|2022-06-10 15:13:40|16.42|14.86|16.4|14.84|16.44|14.88|16.4|14.84|0
1654874030000|2022-06-10 15:13:50|16.37|14.81|16.26|14.71|16.42|14.86|16.26|14.71|0
1654874040000|2022-06-10 15:14:00|16.16|14.62|16.21|14.67|16.23|14.69|16.16|14.62|0
1654874050000|2022-06-10 15:14:10|16.16|14.62|16.21|14.67|16.21|14.67|16.14|14.6|0
1654874060000|2022-06-10 15:14:20|16.16|14.62|16.15|14.61|16.21|14.67|16.14|14.6|0
1654874070000|2022-06-10 15:14:30|16.16|14.62|16.23|14.69|16.23|14.69|16.14|14.6|0
1654874080000|2022-06-10 15:14:40|16.21|14.67|16.23|14.69|16.23|14.69|16.21|14.67|0
1654874090000|2022-06-10 15:14:50|16.21|14.67|16.16|14.62|16.21|14.67|16.16|14.62|0
1654874100000|2022-06-10 15:15:00|16.19|14.65|16.14|14.6|16.19|14.65|16.12|14.58|0
1654874110000|2022-06-10 15:15:10|16.09|14.56|16.12|14.58|16.12|14.58|16.07|14.54|0
1654874120000|2022-06-10 15:15:20|16.14|14.6|16.19|14.65|16.19|14.65|16.09|14.56|0
1654874130000|2022-06-10 15:15:30|16.16|14.62|16.12|14.58|16.16|14.62|16.12|14.58|0
1654874140000|2022-06-10 15:15:40|16.14|14.6|16.14|14.6|16.23|14.69|16.14|14.6|0
1654874150000|2022-06-10 15:15:50|16.12|14.58|16.03|14.5|16.12|14.58|16.03|14.5|0
1654874160000|2022-06-10 15:16:00|16.05|14.52|16.03|14.5|16.05|14.52|16.03|14.5|0
1654874170000|2022-06-10 15:16:10|16|14.48|15.96|14.44|16|14.48|15.96|14.44|0
1654874180000|2022-06-10 15:16:20|15.93|14.42|15.91|14.4|15.98|14.46|15.91|14.4|0
1654874190000|2022-06-10 15:16:30|15.96|14.44|16.03|14.5|16.03|14.5|15.91|14.4|0
1654874200000|2022-06-10 15:16:40|16.07|14.54|16.14|14.6|16.16|14.62|16.07|14.54|0
1654874210000|2022-06-10 15:16:50|16.09|14.56|16|14.48|16.14|14.6|16|14.48|0
1654874220000|2022-06-10 15:17:00|16.02|14.5|16.12|14.58|16.12|14.58|16.02|14.5|0
1654874230000|2022-06-10 15:17:10|16.14|14.6|16.16|14.62|16.19|14.65|16.14|14.6|0
1654874240000|2022-06-10 15:17:20|16.12|14.58|16.12|14.58|16.16|14.62|16.12|14.58|0
1654874250000|2022-06-10 15:17:30|16.09|14.56|16.09|14.56|16.09|14.56|16.09|14.56|0
1654874260000|2022-06-10 15:17:40|16.12|14.58|16.12|14.58|16.12|14.58|16.09|14.56|0
1654874270000|2022-06-10 15:17:50|16.16|14.62|16.12|14.58|16.16|14.62|16.12|14.58|0
1654874280000|2022-06-10 15:18:00|16.05|14.52|16.09|14.56|16.09|14.56|16.05|14.52|0
1654874290000|2022-06-10 15:18:10|16.07|14.54|16.12|14.58|16.12|14.58|16.07|14.54|0
1654874300000|2022-06-10 15:18:20|16.14|14.6|16.14|14.6|16.14|14.6|16.12|14.58|0
1654874310000|2022-06-10 15:18:30|16.12|14.58|16.14|14.6|16.16|14.62|16.12|14.58|0
1654874320000|2022-06-10 15:18:40|16.19|14.64|16.19|14.64|16.19|14.64|16.19|14.64|0
1654874330000|2022-06-10 15:18:50|16.21|14.67|16.33|14.77|16.33|14.77|16.21|14.67|0
1654874340000|2022-06-10 15:19:00|16.3|14.75|16.33|14.77|16.33|14.77|16.3|14.75|0
1654874350000|2022-06-10 15:19:10|16.35|14.79|16.23|14.69|16.35|14.79|16.23|14.69|0
1654874360000|2022-06-10 15:19:20|16.26|14.71|16.49|14.92|16.49|14.92|16.26|14.71|0
1654874370000|2022-06-10 15:19:30|16.54|14.96|17|15.38|17.03|15.41|16.54|14.96|0
1654874380000|2022-06-10 15:19:40|16.93|15.32|16.93|15.32|16.93|15.32|16.91|15.3|0
1654874390000|2022-06-10 15:19:50|16.86|15.25|16.96|15.34|16.96|15.34|16.86|15.25|0
1654874400000|2022-06-10 15:20:00|16.98|15.36|17.08|15.45|17.15|15.52|16.98|15.36|0
1654874410000|2022-06-10 15:20:10|17.15|15.52|17.15|15.52|17.17|15.54|17.15|15.52|0
1654874420000|2022-06-10 15:20:20|17.1|15.47|17.17|15.54|17.17|15.54|17.1|15.47|0
1654874430000|2022-06-10 15:20:30|17.27|15.63|17.12|15.49|17.29|15.65|17.12|15.49|0
1654874440000|2022-06-10 15:20:40|17.05|15.43|17.03|15.41|17.08|15.45|17.03|15.41|0
1654874450000|2022-06-10 15:20:50|17.08|15.45|17.12|15.49|17.12|15.49|17.08|15.45|0
1654874460000|2022-06-10 15:21:00|17.22|15.58|17.22|15.58|17.22|15.58|17.15|15.52|0
1654874470000|2022-06-10 15:21:10|17.15|15.52|17.1|15.47|17.15|15.52|17.1|15.47|0
1654874480000|2022-06-10 15:21:20|17.12|15.49|17.12|15.49|17.12|15.49|17.1|15.47|0
1654874490000|2022-06-10 15:21:30|17.15|15.52|17.2|15.56|17.2|15.56|17.12|15.49|0
1654874500000|2022-06-10 15:21:40|17.25|15.6|17.25|15.6|17.25|15.6|17.25|15.6|0
1654874510000|2022-06-10 15:21:50|17.27|15.63|17.17|15.54|17.27|15.63|17.17|15.54|0
1654874520000|2022-06-10 15:22:00|17.15|15.52|17.17|15.54|17.17|15.54|17.12|15.49|0
1654874530000|2022-06-10 15:22:10|17.11|15.48|17.08|15.45|17.15|15.52|17.08|15.45|0
1654874540000|2022-06-10 15:22:20|17.03|15.41|17.05|15.43|17.05|15.43|17.03|15.41|0
1654874550000|2022-06-10 15:22:30|17.08|15.45|16.97|15.35|17.08|15.45|16.97|15.35|0
1654874560000|2022-06-10 15:22:40|16.98|15.36|16.98|15.36|16.98|15.36|16.96|15.34|0
1654874570000|2022-06-10 15:22:50|16.96|15.34|16.91|15.3|16.96|15.34|16.91|15.3|0
1654874580000|2022-06-10 15:23:00|16.86|15.25|16.88|15.28|16.88|15.28|16.84|15.23|0
1654874590000|2022-06-10 15:23:10|16.86|15.25|16.91|15.3|16.91|15.3|16.86|15.25|0
1654874600000|2022-06-10 15:23:20|16.93|15.32|16.96|15.34|16.96|15.34|16.93|15.32|0
1654874610000|2022-06-10 15:23:30|16.98|15.36|16.88|15.28|17|15.38|16.88|15.28|0
1654874620000|2022-06-10 15:23:40|16.91|15.3|16.84|15.23|16.93|15.32|16.84|15.23|0
1654874630000|2022-06-10 15:23:50|16.86|15.25|16.88|15.28|16.88|15.28|16.86|15.25|0
1654874640000|2022-06-10 15:24:00|16.84|15.23|16.74|15.15|16.84|15.23|16.74|15.15|0
1654874650000|2022-06-10 15:24:10|16.69|15.1|16.65|15.06|16.69|15.1|16.65|15.06|0
1654874660000|2022-06-10 15:24:20|16.62|15.04|16.53|14.95|16.62|15.04|16.53|14.95|0
1654874670000|2022-06-10 15:24:30|16.5|14.93|16.55|14.97|16.55|14.97|16.5|14.93|0
1654874680000|2022-06-10 15:24:40|16.5|14.93|16.48|14.91|16.53|14.95|16.48|14.91|0
1654874690000|2022-06-10 15:24:50|16.43|14.87|16.46|14.89|16.46|14.89|16.43|14.87|0
1654874700000|2022-06-10 15:25:00|16.4|14.84|16.34|14.78|16.4|14.84|16.34|14.78|0
1654874710000|2022-06-10 15:25:10|16.32|14.76|16.29|14.74|16.34|14.78|16.29|14.74|0
1654874720000|2022-06-10 15:25:20|16.25|14.7|16.15|14.62|16.25|14.7|16.13|14.59|0
1654874730000|2022-06-10 15:25:30|16.11|14.57|16.09|14.55|16.11|14.57|16.06|14.53|0
1654874740000|2022-06-10 15:25:40|16.11|14.57|16.11|14.57|16.13|14.59|16.09|14.55|0
1654874750000|2022-06-10 15:25:50|16.09|14.55|16.08|14.55|16.11|14.57|16.08|14.55|0
1654874760000|2022-06-10 15:26:00|16.11|14.57|16.06|14.53|16.11|14.57|16.06|14.53|0
1654874770000|2022-06-10 15:26:10|16.04|14.51|16.04|14.51|16.08|14.55|16.04|14.51|0
1654874780000|2022-06-10 15:26:20|16.02|14.49|15.99|14.47|16.02|14.49|15.97|14.45|0
1654874790000|2022-06-10 15:26:30|16.08|14.55|16.2|14.66|16.22|14.68|16.08|14.55|0
1654874800000|2022-06-10 15:26:40|16.15|14.62|16.27|14.72|16.32|14.76|16.15|14.62|0
1654874810000|2022-06-10 15:26:50|16.29|14.74|16.43|14.87|16.43|14.87|16.25|14.7|0
1654874820000|2022-06-10 15:27:00|16.46|14.89|16.48|14.91|16.48|14.91|16.46|14.89|0
1654874830000|2022-06-10 15:27:10|16.39|14.83|16.37|14.81|16.39|14.83|16.34|14.78|0
1654874840000|2022-06-10 15:27:20|16.42|14.86|16.43|14.87|16.46|14.89|16.41|14.85|0
1654874850000|2022-06-10 15:27:30|16.39|14.83|16.34|14.78|16.39|14.83|16.34|14.78|0
1654874860000|2022-06-10 15:27:40|16.32|14.76|16.36|14.8|16.39|14.83|16.32|14.76|0
1654874870000|2022-06-10 15:27:50|16.39|14.83|16.34|14.78|16.39|14.83|16.32|14.76|0
1654874880000|2022-06-10 15:28:00|16.29|14.74|16.25|14.7|16.29|14.74|16.22|14.68|0
1654874890000|2022-06-10 15:28:10|16.21|14.67|16.11|14.57|16.21|14.67|16.11|14.57|0
1654874900000|2022-06-10 15:28:20|16.08|14.55|16.2|14.66|16.2|14.66|16.08|14.55|0
1654874910000|2022-06-10 15:28:30|16.25|14.7|16.13|14.59|16.25|14.7|16.11|14.57|0
1654874920000|2022-06-10 15:28:40|16.15|14.62|16.11|14.57|16.18|14.64|16.11|14.57|0
1654874930000|2022-06-10 15:28:50|16.13|14.59|16.13|14.59|16.15|14.62|16.13|14.59|0
1654874940000|2022-06-10 15:29:00|16.08|14.55|16.11|14.57|16.11|14.57|16.08|14.55|0
1654874950000|2022-06-10 15:29:10|16.13|14.59|16.06|14.53|16.13|14.59|16.04|14.51|0
1654874960000|2022-06-10 15:29:20|16.04|14.51|16.11|14.57|16.11|14.57|16.04|14.51|0
1654874970000|2022-06-10 15:29:30|16.06|14.53|16.2|14.66|16.2|14.66|16.06|14.53|0
1654874980000|2022-06-10 15:29:40|16.13|14.59|16.2|14.66|16.22|14.68|16.13|14.59|0
1654874990000|2022-06-10 15:29:50|16.22|14.68|16.27|14.72|16.32|14.76|16.22|14.68|0
1654875000000|2022-06-10 15:30:00|16.18|14.64|16.18|14.64|16.22|14.68|16.18|14.64|0
1654875010000|2022-06-10 15:30:10|16.22|14.68|16.2|14.66|16.29|14.74|16.2|14.66|0
1654875020000|2022-06-10 15:30:20|16.22|14.68|16.27|14.72|16.27|14.72|16.22|14.68|0
1654875030000|2022-06-10 15:30:30|16.25|14.7|16.34|14.78|16.34|14.78|16.25|14.7|0
1654875040000|2022-06-10 15:30:40|16.32|14.76|16.22|14.68|16.32|14.76|16.22|14.68|0
1654875050000|2022-06-10 15:30:50|16.25|14.7|16.27|14.72|16.32|14.76|16.25|14.7|0
1654875060000|2022-06-10 15:31:00|16.2|14.66|16.06|14.53|16.2|14.66|16.06|14.53|0
1654875070000|2022-06-10 15:31:10|16.04|14.51|16.04|14.51|16.04|14.51|16.01|14.49|0
1654875080000|2022-06-10 15:31:20|16.03|14.5|16.04|14.51|16.11|14.57|16.03|14.5|0
1654875090000|2022-06-10 15:31:30|16.01|14.49|16.2|14.66|16.2|14.66|16.01|14.49|0
1654875100000|2022-06-10 15:31:40|16.06|14.53|16.06|14.53|16.06|14.53|16.04|14.51|0
1654875110000|2022-06-10 15:31:50|16.04|14.51|16.06|14.53|16.06|14.53|16.01|14.49|0
1654875120000|2022-06-10 15:32:00|15.99|14.47|16.04|14.51|16.06|14.53|15.99|14.47|0
1654875130000|2022-06-10 15:32:10|16.06|14.53|16.06|14.53|16.06|14.53|16.01|14.49|0
1654875140000|2022-06-10 15:32:20|16.08|14.55|16.04|14.51|16.11|14.57|16.04|14.51|0
1654875150000|2022-06-10 15:32:30|16.01|14.49|16.01|14.49|16.04|14.51|15.99|14.47|0
1654875160000|2022-06-10 15:32:40|15.99|14.47|16.05|14.52|16.05|14.52|15.99|14.47|0
1654875170000|2022-06-10 15:32:50|16.03|14.5|15.97|14.45|16.03|14.5|15.97|14.45|0
1654875180000|2022-06-10 15:33:00|15.99|14.47|15.97|14.45|16.01|14.49|15.97|14.45|0
1654875190000|2022-06-10 15:33:10|15.99|14.47|15.95|14.43|15.99|14.47|15.95|14.43|0
1654875200000|2022-06-10 15:33:20|15.9|14.39|15.83|14.32|15.9|14.39|15.83|14.32|0
1654875210000|2022-06-10 15:33:30|15.81|14.3|15.92|14.41|15.92|14.41|15.81|14.3|0
1654875220000|2022-06-10 15:33:40|15.95|14.43|15.85|14.34|15.95|14.43|15.85|14.34|0
1654875230000|2022-06-10 15:33:50|15.88|14.37|15.83|14.32|15.92|14.41|15.83|14.32|0
1654875240000|2022-06-10 15:34:00|15.85|14.34|15.81|14.3|15.85|14.34|15.81|14.3|0
1654875250000|2022-06-10 15:34:10|15.83|14.32|15.85|14.34|15.85|14.34|15.81|14.3|0
1654875260000|2022-06-10 15:34:20|15.83|14.32|15.9|14.39|15.9|14.39|15.83|14.32|0
1654875270000|2022-06-10 15:34:30|15.92|14.41|15.99|14.47|15.99|14.47|15.9|14.39|0
1654875280000|2022-06-10 15:34:40|16.01|14.49|16.15|14.61|16.15|14.61|16.01|14.49|0
1654875290000|2022-06-10 15:34:50|16.18|14.63|16.13|14.59|16.18|14.63|16.13|14.59|0
1654875300000|2022-06-10 15:35:00|16.11|14.57|16.11|14.57|16.18|14.63|16.11|14.57|0
1654875310000|2022-06-10 15:35:10|16.08|14.55|16.04|14.51|16.08|14.55|16.04|14.51|0
1654875320000|2022-06-10 15:35:20|15.99|14.47|15.95|14.43|15.99|14.47|15.95|14.43|0
1654875330000|2022-06-10 15:35:30|15.97|14.45|16.01|14.49|16.04|14.51|15.97|14.45|0
1654875340000|2022-06-10 15:35:40|16.04|14.51|15.9|14.39|16.04|14.51|15.9|14.39|0
1654875350000|2022-06-10 15:35:50|15.88|14.36|15.91|14.4|15.91|14.4|15.88|14.36|0
1654875360000|2022-06-10 15:36:00|15.88|14.36|15.9|14.39|15.92|14.41|15.88|14.36|0
1654875370000|2022-06-10 15:36:10|15.91|14.4|15.92|14.41|15.92|14.41|15.9|14.39|0
1654875380000|2022-06-10 15:36:20|15.94|14.43|15.9|14.39|15.94|14.43|15.9|14.39|0
1654875390000|2022-06-10 15:36:30|15.94|14.43|15.97|14.45|15.97|14.45|15.94|14.43|0
1654875400000|2022-06-10 15:36:40|15.99|14.47|15.97|14.45|16.04|14.51|15.94|14.43|0
1654875410000|2022-06-10 15:36:50|15.94|14.43|16|14.48|16|14.48|15.94|14.43|0
1654875420000|2022-06-10 15:37:00|15.97|14.45|15.94|14.43|15.97|14.45|15.94|14.43|0
1654875430000|2022-06-10 15:37:10|15.97|14.45|15.99|14.47|15.99|14.47|15.97|14.45|0
1654875440000|2022-06-10 15:37:20|15.97|14.45|16.04|14.51|16.04|14.51|15.97|14.45|0
1654875450000|2022-06-10 15:37:30|16.11|14.57|16.01|14.49|16.11|14.57|16.01|14.49|0
1654875460000|2022-06-10 15:37:40|16.04|14.51|15.85|14.34|16.04|14.51|15.85|14.34|0
1654875470000|2022-06-10 15:37:50|15.88|14.36|15.88|14.36|15.88|14.36|15.86|14.35|0
1654875480000|2022-06-10 15:38:00|15.83|14.32|15.81|14.3|15.83|14.32|15.81|14.3|0
1654875490000|2022-06-10 15:38:10|15.85|14.34|15.81|14.3|15.85|14.34|15.81|14.3|0
1654875500000|2022-06-10 15:38:20|15.83|14.32|15.92|14.41|15.92|14.41|15.83|14.32|0
1654875510000|2022-06-10 15:38:30|15.99|14.47|15.94|14.43|16.01|14.49|15.94|14.43|0
1654875520000|2022-06-10 15:38:40|15.97|14.45|15.92|14.41|15.97|14.45|15.92|14.41|0
1654875530000|2022-06-10 15:38:50|15.94|14.43|15.92|14.41|15.97|14.45|15.92|14.41|0
1654875540000|2022-06-10 15:39:00|15.88|14.36|15.85|14.34|15.88|14.36|15.85|14.34|0
1654875550000|2022-06-10 15:39:10|15.88|14.36|15.88|14.36|15.88|14.36|15.85|14.34|0
1654875560000|2022-06-10 15:39:20|15.9|14.38|15.83|14.32|15.9|14.38|15.83|14.32|0
1654875570000|2022-06-10 15:39:30|15.88|14.36|15.85|14.34|15.88|14.36|15.85|14.34|0
1654875580000|2022-06-10 15:39:40|16.53|14.96|16.51|14.93|16.55|14.98|16.51|14.93|0
1654875590000|2022-06-10 15:39:50|16.48|14.91|16.17|14.63|16.51|14.93|16.17|14.63|0
1654875600000|2022-06-10 15:40:00|16.14|14.61|16.03|14.5|16.14|14.61|16.03|14.5|0
1654875620000|2022-06-10 15:40:20|16.07|14.54|16.03|14.5|16.07|14.54|16.03|14.5|0
1654875630000|2022-06-10 15:40:30|16.05|14.52|16.07|14.54|16.07|14.54|16.03|14.5|0
1654875640000|2022-06-10 15:40:40|16.05|14.52|16.28|14.73|16.28|14.73|16.05|14.52|0
1654875650000|2022-06-10 15:40:50|16.26|14.71|16.3|14.75|16.3|14.75|16.26|14.71|0
1654875660000|2022-06-10 15:41:00|16.33|14.77|16.37|14.82|16.37|14.82|16.33|14.77|0
1654875680000|2022-06-10 15:41:20|16.3|14.75|16.4|14.84|16.4|14.84|16.3|14.75|0
1654875690000|2022-06-10 15:41:30|16.42|14.86|16.37|14.82|16.42|14.86|16.37|14.82|0
1654875700000|2022-06-10 15:41:40|16.4|14.84|16.44|14.88|16.44|14.88|16.4|14.84|0
1654875710000|2022-06-10 15:41:50|16.4|14.84|16.33|14.77|16.4|14.84|16.33|14.77|0
1654875720000|2022-06-10 15:42:00|16.21|14.67|16.24|14.69|16.24|14.69|16.19|14.65|0
1654875730000|2022-06-10 15:42:10|16.29|14.74|16.24|14.69|16.29|14.74|16.21|14.67|0
1654875740000|2022-06-10 15:42:20|16.28|14.73|16.3|14.75|16.3|14.75|16.28|14.73|0
1654875750000|2022-06-10 15:42:30|16.28|14.73|16.35|14.79|16.35|14.79|16.24|14.69|0
1654875760000|2022-06-10 15:42:40|16.28|14.73|16.26|14.71|16.3|14.75|16.26|14.71|0
1654875770000|2022-06-10 15:42:50|16.24|14.69|16.32|14.76|16.32|14.76|16.21|14.67|0
1654875780000|2022-06-10 15:43:00|16.26|14.71|16.28|14.73|16.33|14.77|16.26|14.71|0
1654875790000|2022-06-10 15:43:10|16.3|14.75|16.28|14.73|16.3|14.75|16.28|14.73|0
1654875800000|2022-06-10 15:43:20|16.26|14.71|16.35|14.79|16.35|14.79|16.26|14.71|0
1654875810000|2022-06-10 15:43:30|16.42|14.86|16.47|14.9|16.49|14.92|16.42|14.86|0
1654875820000|2022-06-10 15:43:40|16.49|14.92|16.57|14.99|16.57|14.99|16.49|14.92|0
1654875830000|2022-06-10 15:43:50|16.46|14.89|16.47|14.9|16.47|14.9|16.37|14.81|0
1654875840000|2022-06-10 15:44:00|16.37|14.81|16.56|14.98|16.56|14.98|16.37|14.81|0
1654875850000|2022-06-10 15:44:10|16.61|15.03|16.66|15.07|16.66|15.07|16.61|15.03|0
1654875860000|2022-06-10 15:44:20|16.75|15.15|16.73|15.13|16.77|15.18|16.73|15.13|0
1654875870000|2022-06-10 15:44:30|16.68|15.09|16.77|15.18|16.77|15.18|16.68|15.09|0
1654875880000|2022-06-10 15:44:40|16.75|15.15|16.73|15.13|16.77|15.18|16.73|15.13|0
1654875890000|2022-06-10 15:44:50|16.75|15.15|16.78|15.19|16.8|15.2|16.75|15.15|0
1654875900000|2022-06-10 15:45:00|16.73|15.13|16.73|15.13|16.73|15.13|16.68|15.09|0
1654875910000|2022-06-10 15:45:10|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1654875920000|2022-06-10 15:45:20|16.84|15.24|16.89|15.28|16.89|15.28|16.84|15.24|0
1654875930000|2022-06-10 15:45:30|16.82|15.22|16.77|15.18|16.82|15.22|16.63|15.05|0
1654875940000|2022-06-10 15:45:40|16.8|15.2|16.82|15.22|16.82|15.22|16.78|15.19|0
1654875950000|2022-06-10 15:45:50|16.84|15.24|16.83|15.23|16.84|15.24|16.82|15.22|0
1654875960000|2022-06-10 15:46:00|16.8|15.2|16.84|15.24|16.87|15.26|16.8|15.2|0
1654875970000|2022-06-10 15:46:10|16.89|15.28|16.92|15.3|16.92|15.3|16.87|15.26|0
1654875980000|2022-06-10 15:46:20|16.89|15.28|16.92|15.3|16.92|15.3|16.89|15.28|0
1654875990000|2022-06-10 15:46:30|16.94|15.33|17.01|15.39|17.04|15.41|16.94|15.33|0
1654876000000|2022-06-10 15:46:40|17.04|15.41|16.92|15.3|17.04|15.41|16.92|15.3|0
1654876010000|2022-06-10 15:46:50|16.87|15.26|16.96|15.35|16.99|15.37|16.87|15.26|0
1654876020000|2022-06-10 15:47:00|16.94|15.33|16.94|15.33|17.04|15.41|16.94|15.33|0
1654876030000|2022-06-10 15:47:10|16.92|15.3|16.8|15.2|16.92|15.3|16.8|15.2|0
1654876040000|2022-06-10 15:47:20|16.84|15.24|16.77|15.18|16.84|15.24|16.77|15.18|0
1654876050000|2022-06-10 15:47:30|16.74|15.14|16.63|15.05|16.74|15.14|16.61|15.03|0
1654876060000|2022-06-10 15:47:40|16.7|15.11|16.63|15.05|16.7|15.11|16.63|15.05|0
1654876070000|2022-06-10 15:47:50|16.62|15.04|16.63|15.05|16.63|15.05|16.58|15|0
1654876080000|2022-06-10 15:48:00|16.65|15.07|16.61|15.03|16.65|15.07|16.61|15.03|0
1654876090000|2022-06-10 15:48:10|16.68|15.09|16.64|15.06|16.68|15.09|16.63|15.05|0
1654876100000|2022-06-10 15:48:20|16.67|15.08|16.65|15.07|16.67|15.08|16.63|15.05|0
1654876110000|2022-06-10 15:48:30|16.68|15.09|16.7|15.11|16.7|15.11|16.62|15.04|0
1654876120000|2022-06-10 15:48:40|16.75|15.15|16.75|15.15|16.75|15.15|16.72|15.13|0
1654876130000|2022-06-10 15:48:50|16.8|15.2|16.7|15.11|16.82|15.22|16.7|15.11|0
1654876140000|2022-06-10 15:49:00|16.63|15.05|16.63|15.05|16.63|15.05|16.61|15.03|0
1654876150000|2022-06-10 15:49:10|16.61|15.03|16.58|15|16.61|15.03|16.58|15|0
1654876160000|2022-06-10 15:49:20|16.56|14.98|16.49|14.92|16.56|14.98|16.47|14.9|0
1654876170000|2022-06-10 15:49:30|16.51|14.94|16.44|14.88|16.51|14.94|16.42|14.86|0
1654876180000|2022-06-10 15:49:40|16.4|14.83|16.3|14.75|16.4|14.83|16.3|14.75|0
1654876190000|2022-06-10 15:49:50|16.28|14.73|16.19|14.65|16.33|14.77|16.19|14.65|0
1654876200000|2022-06-10 15:50:00|16.14|14.6|16.3|14.75|16.3|14.75|16.14|14.6|0
1654876210000|2022-06-10 15:50:10|16.21|14.67|16.1|14.56|16.21|14.67|16.05|14.52|0
1654876220000|2022-06-10 15:50:20|16.05|14.52|16.16|14.62|16.16|14.62|16.05|14.52|0
1654876230000|2022-06-10 15:50:30|16.14|14.6|16.23|14.69|16.23|14.69|16.14|14.6|0
1654876240000|2022-06-10 15:50:40|16.26|14.71|16.31|14.76|16.33|14.77|16.26|14.71|0
1654876250000|2022-06-10 15:50:50|16.37|14.81|16.36|14.8|16.37|14.81|16.34|14.78|0
1654876260000|2022-06-10 15:51:00|16.35|14.79|16.35|14.79|16.35|14.79|16.3|14.75|0
1654876270000|2022-06-10 15:51:10|16.37|14.81|16.26|14.71|16.37|14.81|16.26|14.71|0
1654876280000|2022-06-10 15:51:20|16.28|14.73|16.33|14.77|16.34|14.78|16.28|14.73|0
1654876290000|2022-06-10 15:51:30|16.35|14.79|16.35|14.79|16.35|14.79|16.33|14.77|0
1654876300000|2022-06-10 15:51:40|16.37|14.81|16.37|14.81|16.42|14.86|16.35|14.79|0
1654876310000|2022-06-10 15:51:50|16.42|14.85|16.49|14.92|16.49|14.92|16.42|14.85|0
1654876320000|2022-06-10 15:52:00|16.51|14.94|16.49|14.92|16.54|14.96|16.47|14.9|0
1654876330000|2022-06-10 15:52:10|16.52|14.95|16.56|14.98|16.56|14.98|16.51|14.94|0
1654876340000|2022-06-10 15:52:20|16.61|15.02|16.54|14.96|16.61|15.02|16.54|14.96|0
1654876350000|2022-06-10 15:52:30|16.51|14.94|16.5|14.93|16.51|14.94|16.5|14.93|0
1654876360000|2022-06-10 15:52:40|16.41|14.84|16.49|14.92|16.49|14.92|16.4|14.83|0
1654876370000|2022-06-10 15:52:50|16.4|14.83|16.42|14.85|16.42|14.85|16.4|14.83|0
1654876380000|2022-06-10 15:53:00|16.44|14.88|16.44|14.88|16.44|14.88|16.42|14.85|0
1654876390000|2022-06-10 15:53:10|16.37|14.81|16.33|14.77|16.37|14.81|16.33|14.77|0
1654876400000|2022-06-10 15:53:20|16.3|14.75|16.23|14.69|16.3|14.75|16.23|14.69|0
1654876410000|2022-06-10 15:53:30|16.26|14.71|16.23|14.69|16.26|14.71|16.23|14.69|0
1654876420000|2022-06-10 15:53:40|16.26|14.71|16.21|14.67|16.28|14.73|16.21|14.67|0
1654876430000|2022-06-10 15:53:50|16.23|14.69|16.19|14.64|16.23|14.69|16.19|14.64|0
1654876440000|2022-06-10 15:54:00|16.16|14.62|16.17|14.63|16.19|14.64|16.14|14.6|0
1654876450000|2022-06-10 15:54:10|16.21|14.67|16.26|14.71|16.28|14.73|16.21|14.67|0
1654876460000|2022-06-10 15:54:20|16.21|14.67|16.24|14.7|16.24|14.7|16.21|14.67|0
1654876470000|2022-06-10 15:54:30|16.26|14.71|16.3|14.75|16.32|14.77|16.26|14.71|0
1654876480000|2022-06-10 15:54:40|16.28|14.73|16.32|14.77|16.32|14.77|16.28|14.73|0
1654876490000|2022-06-10 15:54:50|16.35|14.79|16.35|14.79|16.35|14.79|16.3|14.75|0
1654876500000|2022-06-10 15:55:00|16.37|14.81|16.28|14.73|16.37|14.81|16.21|14.67|0
1654876510000|2022-06-10 15:55:10|16.32|14.77|16.3|14.75|16.35|14.79|16.3|14.75|0
1654876520000|2022-06-10 15:55:20|16.26|14.71|16.26|14.71|16.26|14.71|16.23|14.69|0
1654876530000|2022-06-10 15:55:30|16.21|14.67|16.23|14.69|16.26|14.71|16.21|14.67|0
1654876540000|2022-06-10 15:55:40|16.26|14.71|16.28|14.73|16.28|14.73|16.21|14.67|0
1654876550000|2022-06-10 15:55:50|16.23|14.69|16.23|14.69|16.23|14.69|16.21|14.67|0
1654876560000|2022-06-10 15:56:00|16.26|14.71|16.35|14.79|16.35|14.79|16.23|14.69|0
1654876570000|2022-06-10 15:56:10|16.32|14.77|16.44|14.88|16.46|14.9|16.32|14.77|0
1654876580000|2022-06-10 15:56:20|16.49|14.92|16.53|14.96|16.53|14.96|16.49|14.92|0
1654876590000|2022-06-10 15:56:30|16.49|14.92|16.58|15|16.58|15|16.49|14.92|0
1654876600000|2022-06-10 15:56:40|16.56|14.98|16.63|15.04|16.65|15.07|16.56|14.98|0
1654876610000|2022-06-10 15:56:50|16.56|14.98|16.65|15.07|16.65|15.07|16.56|14.98|0
1654876620000|2022-06-10 15:57:00|16.49|14.92|16.56|14.98|16.56|14.98|16.46|14.9|0
1654876630000|2022-06-10 15:57:10|16.58|15|16.65|15.07|16.65|15.07|16.58|15|0
1654876640000|2022-06-10 15:57:20|16.68|15.09|16.6|15.02|16.68|15.09|16.6|15.02|0
1654876650000|2022-06-10 15:57:30|16.58|15|16.63|15.04|16.63|15.04|16.58|15|0
1654876660000|2022-06-10 15:57:40|16.6|15.02|16.7|15.11|16.72|15.13|16.6|15.02|0
1654876670000|2022-06-10 15:57:50|16.68|15.09|16.7|15.11|16.7|15.11|16.68|15.09|0
1654876680000|2022-06-10 15:58:00|16.53|14.96|16.65|15.07|16.65|15.07|16.51|14.94|0
1654876690000|2022-06-10 15:58:10|16.68|15.09|16.75|15.15|16.75|15.15|16.65|15.07|0
1654876700000|2022-06-10 15:58:20|16.79|15.19|16.86|15.26|16.86|15.26|16.79|15.19|0
1654876710000|2022-06-10 15:58:30|16.89|15.28|16.94|15.32|16.94|15.32|16.89|15.28|0
1654876720000|2022-06-10 15:58:40|16.98|15.37|17.06|15.43|17.06|15.43|16.98|15.37|0
1654876730000|2022-06-10 15:58:50|17.03|15.41|17.09|15.46|17.09|15.46|17.03|15.41|0
1654876740000|2022-06-10 15:59:00|17.1|15.48|17.03|15.41|17.2|15.56|17.03|15.41|0
1654876750000|2022-06-10 15:59:10|17.06|15.43|17.13|15.5|17.13|15.5|17.06|15.43|0
1654876760000|2022-06-10 15:59:20|17.18|15.54|17.25|15.61|17.27|15.63|17.18|15.54|0
1654876770000|2022-06-10 15:59:30|17.27|15.63|17.23|15.58|17.27|15.63|17.23|15.58|0
1654876780000|2022-06-10 15:59:40|17.27|15.63|17.18|15.54|17.27|15.63|17.18|15.54|0
1654876790000|2022-06-10 15:59:50|17.1|15.48|17.1|15.48|17.13|15.5|17.1|15.48|0
1654876800000|2022-06-10 16:00:00|17.08|15.45|17.13|15.5|17.18|15.54|17.08|15.45|0
1654876810000|2022-06-10 16:00:10|17.18|15.54|17.15|15.52|17.18|15.54|17.13|15.5|0
1654876820000|2022-06-10 16:00:20|17.18|15.54|17.2|15.56|17.2|15.56|17.18|15.54|0
1654876830000|2022-06-10 16:00:30|17.25|15.61|17.18|15.54|17.3|15.65|17.18|15.54|0
1654876840000|2022-06-10 16:00:40|17.24|15.59|17.3|15.65|17.3|15.65|17.24|15.59|0
1654876850000|2022-06-10 16:00:50|17.25|15.61|17.2|15.56|17.26|15.62|17.2|15.56|0
1654876860000|2022-06-10 16:01:00|17.13|15.5|17.15|15.52|17.18|15.54|17.13|15.5|0
1654876870000|2022-06-10 16:01:10|17.1|15.48|17.1|15.47|17.13|15.5|17.1|15.47|0
1654876880000|2022-06-10 16:01:20|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1654876890000|2022-06-10 16:01:30|17.09|15.46|17.06|15.43|17.09|15.46|17.03|15.41|0
1654876900000|2022-06-10 16:01:40|17.08|15.45|17.06|15.43|17.08|15.45|17.03|15.41|0
1654876910000|2022-06-10 16:01:50|17.02|15.4|17.01|15.39|17.02|15.4|16.96|15.34|0
1654876920000|2022-06-10 16:02:00|17.08|15.45|17.13|15.5|17.13|15.5|17.03|15.41|0
1654876930000|2022-06-10 16:02:10|17.18|15.54|17.2|15.56|17.27|15.63|17.18|15.54|0
1654876940000|2022-06-10 16:02:20|17.18|15.54|17.25|15.61|17.25|15.61|17.18|15.54|0
1654876950000|2022-06-10 16:02:30|17.22|15.58|17.25|15.61|17.25|15.61|17.22|15.58|0
1654876960000|2022-06-10 16:02:40|17.3|15.65|17.32|15.67|17.32|15.67|17.27|15.63|0
1654876970000|2022-06-10 16:02:50|17.37|15.72|17.35|15.69|17.39|15.74|17.35|15.69|0
1654876980000|2022-06-10 16:03:00|17.32|15.67|17.39|15.74|17.39|15.74|17.32|15.67|0
1654876990000|2022-06-10 16:03:10|17.42|15.76|17.44|15.78|17.44|15.78|17.39|15.74|0
1654877000000|2022-06-10 16:03:20|17.49|15.83|17.42|15.76|17.49|15.83|17.39|15.74|0
1654877010000|2022-06-10 16:03:30|17.39|15.74|17.32|15.67|17.39|15.74|17.32|15.67|0
1654877020000|2022-06-10 16:03:40|17.25|15.61|17.32|15.67|17.32|15.67|17.25|15.61|0
1654877030000|2022-06-10 16:03:50|17.35|15.69|17.37|15.72|17.37|15.72|17.35|15.69|0
1654877040000|2022-06-10 16:04:00|17.35|15.69|17.42|15.76|17.42|15.76|17.35|15.69|0
1654877050000|2022-06-10 16:04:10|17.35|15.69|17.25|15.61|17.35|15.69|17.25|15.61|0
1654877060000|2022-06-10 16:04:20|17.2|15.56|17.27|15.63|17.27|15.63|17.2|15.56|0
1654877070000|2022-06-10 16:04:30|17.22|15.58|16.9|15.29|17.25|15.61|16.9|15.29|0
1654877080000|2022-06-10 16:04:40|16.87|15.27|16.9|15.29|16.9|15.29|16.83|15.22|0
1654877090000|2022-06-10 16:04:50|16.95|15.33|16.87|15.27|16.95|15.33|16.85|15.24|0
1654877100000|2022-06-10 16:05:00|16.83|15.22|16.85|15.24|16.85|15.24|16.83|15.22|0
1654877110000|2022-06-10 16:05:10|16.9|15.29|17.04|15.42|17.04|15.42|16.9|15.29|0
1654877120000|2022-06-10 16:05:20|17.09|15.46|17.02|15.4|17.09|15.46|17.02|15.4|0
1654877130000|2022-06-10 16:05:30|16.97|15.35|17.09|15.46|17.09|15.46|16.97|15.35|0
1654877140000|2022-06-10 16:05:40|17.19|15.55|17.28|15.64|17.28|15.64|17.19|15.55|0
1654877150000|2022-06-10 16:05:50|17.32|15.67|17.26|15.62|17.32|15.67|17.26|15.62|0
1654877160000|2022-06-10 16:06:00|17.21|15.57|17.14|15.51|17.21|15.57|17.09|15.46|0
1654877170000|2022-06-10 16:06:10|17.19|15.55|17.23|15.59|17.23|15.59|17.19|15.55|0
1654877180000|2022-06-10 16:06:20|17.26|15.62|17.31|15.66|17.31|15.66|17.26|15.62|0
1654877190000|2022-06-10 16:06:30|17.33|15.68|17.33|15.68|17.33|15.68|17.31|15.66|0
1654877200000|2022-06-10 16:06:40|17.36|15.7|17.41|15.75|17.41|15.75|17.36|15.7|0
1654877210000|2022-06-10 16:06:50|17.45|15.79|17.45|15.79|17.45|15.79|17.43|15.77|0
1654877220000|2022-06-10 16:07:00|17.43|15.77|17.53|15.86|17.53|15.86|17.43|15.77|0
1654877230000|2022-06-10 16:07:10|17.55|15.88|17.55|15.88|17.55|15.88|17.53|15.86|0
1654877240000|2022-06-10 16:07:20|17.45|15.79|17.38|15.73|17.45|15.79|17.38|15.73|0
1654877250000|2022-06-10 16:07:30|17.41|15.75|17.43|15.77|17.45|15.79|17.41|15.75|0
1654877260000|2022-06-10 16:07:40|17.38|15.73|17.36|15.7|17.41|15.75|17.33|15.68|0
1654877270000|2022-06-10 16:07:50|17.33|15.68|17.26|15.62|17.33|15.68|17.21|15.57|0
1654877280000|2022-06-10 16:08:00|17.28|15.64|17.2|15.56|17.28|15.64|17.2|15.56|0
1654877290000|2022-06-10 16:08:10|17.21|15.57|17.21|15.57|17.21|15.57|17.2|15.56|0
1654877300000|2022-06-10 16:08:20|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1654877310000|2022-06-10 16:08:30|17.21|15.57|17.26|15.62|17.26|15.62|17.21|15.57|0
1654877320000|2022-06-10 16:08:40|17.28|15.64|17.21|15.57|17.28|15.64|17.21|15.57|0
1654877330000|2022-06-10 16:08:50|17.2|15.56|17.21|15.57|17.21|15.57|17.2|15.56|0
1654877340000|2022-06-10 16:09:00|17.19|15.55|17.21|15.57|17.23|15.59|17.19|15.55|0
1654877350000|2022-06-10 16:09:10|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1654877360000|2022-06-10 16:09:20|17.21|15.57|17.31|15.66|17.31|15.66|17.21|15.57|0
1654877370000|2022-06-10 16:09:30|17.23|15.59|16.65|15.07|17.23|15.59|16.56|14.98|0
1654877380000|2022-06-10 16:09:40|16.68|15.09|16.68|15.09|16.68|15.09|16.65|15.07|0
1654877390000|2022-06-10 16:09:50|16.65|15.07|16.68|15.09|16.68|15.09|16.65|15.07|0
1654877400000|2022-06-10 16:10:00|16.65|15.07|16.56|14.98|16.65|15.07|16.56|14.98|0
1654877410000|2022-06-10 16:10:10|16.53|14.96|16.56|14.98|16.56|14.98|16.53|14.96|0
1654877420000|2022-06-10 16:10:20|16.61|15.02|16.51|14.94|16.61|15.02|16.51|14.94|0
1654877430000|2022-06-10 16:10:30|16.53|14.96|16.51|14.94|16.53|14.96|16.51|14.94|0
1654877440000|2022-06-10 16:10:40|16.56|14.98|16.51|14.94|16.56|14.98|16.51|14.94|0
1654877460000|2022-06-10 16:11:00|16.49|14.92|16.53|14.96|16.53|14.96|16.49|14.92|0
1654877470000|2022-06-10 16:11:10|16.49|14.92|16.53|14.96|16.53|14.96|16.49|14.92|0
1654877480000|2022-06-10 16:11:20|16.46|14.89|16.37|14.81|16.49|14.92|16.37|14.81|0
1654877490000|2022-06-10 16:11:30|16.39|14.83|16.37|14.81|16.39|14.83|16.37|14.81|0
1654877500000|2022-06-10 16:11:40|16.3|14.75|16.25|14.7|16.3|14.75|16.25|14.7|0
1654877510000|2022-06-10 16:11:50|16.2|14.66|16.27|14.72|16.27|14.72|16.2|14.66|0
1654877520000|2022-06-10 16:12:00|16.3|14.75|16.18|14.64|16.3|14.75|16.18|14.64|0
1654877530000|2022-06-10 16:12:10|16.16|14.62|16.27|14.72|16.27|14.72|16.16|14.62|0
1654877540000|2022-06-10 16:12:20|16.18|14.64|16.11|14.58|16.18|14.64|16.11|14.58|0
1654877550000|2022-06-10 16:12:30|16.16|14.62|16.11|14.58|16.16|14.62|16.09|14.56|0
1654877560000|2022-06-10 16:12:40|16.13|14.6|16.02|14.49|16.13|14.6|15.95|14.43|0
1654877570000|2022-06-10 16:12:50|16|14.47|15.97|14.45|16.02|14.49|15.97|14.45|0
1654877580000|2022-06-10 16:13:00|15.91|14.4|15.83|14.33|15.93|14.41|15.83|14.33|0
1654877590000|2022-06-10 16:13:10|15.88|14.37|15.83|14.33|15.88|14.37|15.83|14.33|0
1654877600000|2022-06-10 16:13:20|15.86|14.35|15.93|14.41|15.95|14.43|15.86|14.35|0
1654877610000|2022-06-10 16:13:30|15.97|14.45|15.95|14.43|15.97|14.45|15.93|14.41|0
1654877620000|2022-06-10 16:13:40|15.93|14.41|15.95|14.43|15.97|14.45|15.93|14.41|0
1654877630000|2022-06-10 16:13:50|16.04|14.51|16.06|14.53|16.06|14.53|16.02|14.49|0
1654877640000|2022-06-10 16:14:00|16.02|14.49|16.04|14.51|16.04|14.51|16|14.47|0
1654877650000|2022-06-10 16:14:10|16.01|14.48|16.04|14.51|16.04|14.51|16.01|14.48|0
1654877660000|2022-06-10 16:14:20|16|14.47|15.93|14.41|16|14.47|15.9|14.39|0
1654877670000|2022-06-10 16:14:30|15.9|14.39|15.87|14.36|15.9|14.39|15.86|14.35|0
1654877680000|2022-06-10 16:14:40|15.83|14.33|15.81|14.31|15.83|14.33|15.81|14.31|0
1654877690000|2022-06-10 16:14:50|15.83|14.33|15.88|14.37|15.88|14.37|15.83|14.33|0
1654877700000|2022-06-10 16:15:00|15.86|14.35|15.79|14.29|15.86|14.35|15.74|14.24|0
1654877710000|2022-06-10 16:15:10|15.77|14.26|15.81|14.31|15.81|14.31|15.77|14.26|0
1654877720000|2022-06-10 16:15:20|15.82|14.32|15.81|14.31|15.83|14.33|15.81|14.31|0
1654877730000|2022-06-10 16:15:30|15.83|14.33|15.88|14.37|15.9|14.39|15.83|14.33|0
1654877740000|2022-06-10 16:15:40|15.9|14.39|15.86|14.35|15.9|14.39|15.86|14.35|0
1654877750000|2022-06-10 16:15:50|15.83|14.33|15.65|14.16|15.83|14.33|15.65|14.16|0
1654877760000|2022-06-10 16:16:00|15.61|14.12|15.7|14.2|15.7|14.2|15.61|14.12|0
1654877770000|2022-06-10 16:16:10|15.72|14.22|15.72|14.22|15.74|14.24|15.67|14.18|0
1654877780000|2022-06-10 16:16:20|15.7|14.2|15.67|14.18|15.7|14.2|15.67|14.18|0
1654877790000|2022-06-10 16:16:30|15.7|14.2|15.81|14.31|15.81|14.31|15.7|14.2|0
1654877800000|2022-06-10 16:16:40|15.83|14.33|15.88|14.37|15.88|14.37|15.83|14.33|0
1654877810000|2022-06-10 16:16:50|15.81|14.31|15.7|14.2|15.81|14.31|15.7|14.2|0
1654877820000|2022-06-10 16:17:00|15.65|14.16|15.65|14.16|15.65|14.16|15.63|14.14|0
1654877830000|2022-06-10 16:17:10|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1654877840000|2022-06-10 16:17:20|15.7|14.2|15.59|14.11|15.7|14.2|15.59|14.11|0
1654877850000|2022-06-10 16:17:30|15.54|14.06|15.52|14.04|15.56|14.08|15.52|14.04|0
1654877860000|2022-06-10 16:17:40|15.54|14.06|15.63|14.14|15.63|14.14|15.54|14.06|0
1654877870000|2022-06-10 16:17:50|15.74|14.24|15.58|14.1|15.74|14.24|15.58|14.1|0
1654877880000|2022-06-10 16:18:00|15.63|14.14|15.56|14.08|15.63|14.14|15.55|14.07|0
1654877890000|2022-06-10 16:18:10|15.54|14.06|15.52|14.04|15.54|14.06|15.5|14.03|0
1654877900000|2022-06-10 16:18:20|15.47|14|15.56|14.08|15.56|14.08|15.47|14|0
1654877910000|2022-06-10 16:18:30|15.54|14.06|15.54|14.06|15.54|14.06|15.52|14.04|0
1654877920000|2022-06-10 16:18:40|15.61|14.12|15.52|14.04|15.61|14.12|15.52|14.04|0
1654877930000|2022-06-10 16:18:50|15.54|14.06|15.52|14.04|15.54|14.06|15.52|14.04|0
1654877940000|2022-06-10 16:19:00|15.49|14.02|15.49|14.02|15.49|14.02|15.45|13.98|0
1654877950000|2022-06-10 16:19:10|15.45|13.98|15.47|14|15.47|14|15.43|13.96|0
1654877960000|2022-06-10 16:19:20|15.45|13.98|15.47|14|15.47|14|15.43|13.96|0
1654877970000|2022-06-10 16:19:30|15.52|14.04|15.52|14.04|15.52|14.04|15.52|14.04|0
1654877980000|2022-06-10 16:19:40|15.49|14.02|15.61|14.12|15.63|14.14|15.49|14.02|0
1654877990000|2022-06-10 16:19:50|15.56|14.08|15.63|14.14|15.63|14.14|15.56|14.08|0
1654878000000|2022-06-10 16:20:00|15.61|14.12|15.65|14.16|15.65|14.16|15.61|14.12|0
1654878010000|2022-06-10 16:20:10|15.72|14.22|15.74|14.24|15.74|14.24|15.68|14.19|0
1654878020000|2022-06-10 16:20:20|15.76|14.26|15.81|14.3|15.81|14.3|15.75|14.25|0
1654878030000|2022-06-10 16:20:30|15.79|14.28|16.13|14.59|16.15|14.61|15.79|14.28|0
1654878040000|2022-06-10 16:20:40|16.24|14.69|16.33|14.78|16.33|14.78|16.24|14.69|0
1654878050000|2022-06-10 16:20:50|16.2|14.65|16.26|14.72|16.26|14.72|16.2|14.65|0
1654878060000|2022-06-10 16:21:00|16.24|14.69|16.15|14.61|16.24|14.69|16.15|14.61|0
1654878070000|2022-06-10 16:21:10|16.13|14.59|16.15|14.61|16.15|14.61|16.1|14.57|0
1654878080000|2022-06-10 16:21:20|16.13|14.59|16.17|14.63|16.24|14.69|16.13|14.59|0
1654878090000|2022-06-10 16:21:30|16.19|14.65|16.24|14.69|16.24|14.69|16.19|14.65|0
1654878100000|2022-06-10 16:21:40|16.26|14.72|16.31|14.76|16.31|14.76|16.26|14.72|0
1654878110000|2022-06-10 16:21:50|16.03|14.51|15.94|14.42|16.04|14.52|15.94|14.42|0
1654878120000|2022-06-10 16:22:00|15.92|14.4|16.03|14.51|16.03|14.51|15.92|14.4|0
1654878130000|2022-06-10 16:22:10|16.1|14.57|16.16|14.62|16.16|14.62|16.1|14.57|0
1654878140000|2022-06-10 16:22:20|16.1|14.57|16.08|14.55|16.1|14.57|16.06|14.53|0
1654878150000|2022-06-10 16:22:30|16.15|14.61|16.22|14.67|16.22|14.67|16.15|14.61|0
1654878160000|2022-06-10 16:22:40|16.31|14.76|16.31|14.76|16.31|14.76|16.29|14.74|0
1654878170000|2022-06-10 16:22:50|16.33|14.78|16.36|14.8|16.36|14.8|16.29|14.74|0
1654878180000|2022-06-10 16:23:00|16.33|14.78|16.33|14.78|16.4|14.84|16.33|14.78|0
1654878190000|2022-06-10 16:23:10|16.36|14.8|16.4|14.84|16.4|14.84|16.36|14.8|0
1654878200000|2022-06-10 16:23:20|16.38|14.82|16.36|14.8|16.4|14.84|16.36|14.8|0
1654878210000|2022-06-10 16:23:30|16.4|14.84|16.36|14.8|16.4|14.84|16.36|14.8|0
1654878220000|2022-06-10 16:23:40|16.38|14.82|16.36|14.8|16.4|14.84|16.33|14.78|0
1654878230000|2022-06-10 16:23:50|16.33|14.78|16.26|14.72|16.36|14.8|16.26|14.72|0
1654878240000|2022-06-10 16:24:00|16.24|14.69|16.06|14.53|16.24|14.69|16.06|14.53|0
1654878260000|2022-06-10 16:24:20|16.03|14.51|16.03|14.51|16.06|14.53|16.01|14.48|0
1654878270000|2022-06-10 16:24:30|16.08|14.55|16.03|14.51|16.08|14.55|16.03|14.51|0
1654878280000|2022-06-10 16:24:40|15.99|14.46|15.96|14.44|15.99|14.46|15.96|14.44|0
1654878290000|2022-06-10 16:24:50|15.94|14.42|15.99|14.46|15.99|14.46|15.94|14.42|0
1654878300000|2022-06-10 16:25:00|15.96|14.44|15.85|14.34|15.96|14.44|15.85|14.34|0
1654878310000|2022-06-10 16:25:10|15.8|14.3|15.92|14.4|15.92|14.4|15.8|14.3|0
1654878320000|2022-06-10 16:25:20|15.89|14.38|15.89|14.38|15.89|14.38|15.87|14.36|0
1654878330000|2022-06-10 16:25:30|15.94|14.42|15.92|14.4|15.97|14.45|15.89|14.38|0
1654878340000|2022-06-10 16:25:40|15.89|14.38|15.96|14.44|15.96|14.44|15.89|14.38|0
1654878350000|2022-06-10 16:25:50|15.99|14.46|16.01|14.48|16.01|14.48|15.96|14.44|0
1654878360000|2022-06-10 16:26:00|16.08|14.55|15.94|14.42|16.08|14.55|15.94|14.42|0
1654878370000|2022-06-10 16:26:10|15.96|14.44|16.01|14.48|16.01|14.48|15.94|14.42|0
1654878380000|2022-06-10 16:26:20|15.99|14.46|16.01|14.48|16.01|14.48|15.99|14.46|0
1654878390000|2022-06-10 16:26:30|16.05|14.53|16.08|14.55|16.1|14.57|16.05|14.53|0
1654878400000|2022-06-10 16:26:40|16.1|14.57|16.17|14.63|16.19|14.65|16.1|14.57|0
1654878410000|2022-06-10 16:26:50|16.15|14.61|16.08|14.55|16.15|14.61|16.03|14.5|0
1654878420000|2022-06-10 16:27:00|16.05|14.53|16.12|14.59|16.15|14.61|16.05|14.53|0
1654878430000|2022-06-10 16:27:10|16.1|14.57|16.01|14.48|16.1|14.57|16.01|14.48|0
1654878440000|2022-06-10 16:27:20|16.03|14.5|16.01|14.48|16.1|14.57|16.01|14.48|0
1654878450000|2022-06-10 16:27:30|16.05|14.53|16.03|14.5|16.05|14.53|16.03|14.5|0
1654878460000|2022-06-10 16:27:40|16.05|14.53|16.08|14.55|16.08|14.55|16.05|14.53|0
1654878470000|2022-06-10 16:27:50|16.07|14.54|15.92|14.4|16.07|14.54|15.92|14.4|0
1654878480000|2022-06-10 16:28:00|15.94|14.42|15.78|14.28|15.94|14.42|15.78|14.28|0
1654878490000|2022-06-10 16:28:10|15.76|14.26|15.8|14.3|15.8|14.3|15.76|14.26|0
1654878500000|2022-06-10 16:28:20|15.83|14.32|15.83|14.32|15.85|14.34|15.83|14.32|0
1654878510000|2022-06-10 16:28:30|15.85|14.34|15.97|14.45|15.97|14.45|15.85|14.34|0
1654878520000|2022-06-10 16:28:40|15.96|14.44|16.01|14.48|16.01|14.48|15.96|14.44|0
1654878530000|2022-06-10 16:28:50|16.02|14.49|15.83|14.32|16.02|14.49|15.83|14.32|0
1654878540000|2022-06-10 16:29:00|15.8|14.3|15.89|14.38|15.89|14.38|15.8|14.3|0
1654878550000|2022-06-10 16:29:10|15.87|14.36|15.9|14.39|15.92|14.4|15.87|14.36|0
1654878560000|2022-06-10 16:29:20|15.96|14.44|16|14.47|16|14.47|15.96|14.44|0
1654878570000|2022-06-10 16:29:30|16.01|14.48|15.99|14.46|16.01|14.48|15.96|14.44|0
1654878580000|2022-06-10 16:29:40|16.08|14.55|16.17|14.63|16.17|14.63|16.08|14.55|0
1654878590000|2022-06-10 16:29:50|16.19|14.65|16.3|14.75|16.3|14.75|16.19|14.65|0
1654878600000|2022-06-10 16:30:00|16.26|14.71|16.29|14.73|16.29|14.73|16.26|14.71|0
1654878610000|2022-06-10 16:30:10|16.32|14.77|16.36|14.8|16.36|14.8|16.29|14.73|0
1654878620000|2022-06-10 16:30:20|16.4|14.84|16.43|14.86|16.47|14.9|16.4|14.84|0
1654878630000|2022-06-10 16:30:30|16.4|14.84|16.4|14.84|16.43|14.86|16.4|14.84|0
1654878640000|2022-06-10 16:30:40|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1654878650000|2022-06-10 16:30:50|16.36|14.8|16.4|14.84|16.4|14.84|16.33|14.78|0
1654878660000|2022-06-10 16:31:00|16.38|14.82|16.4|14.84|16.4|14.84|16.33|14.78|0
1654878670000|2022-06-10 16:31:10|16.43|14.86|16.26|14.71|16.43|14.86|16.17|14.63|0
1654878680000|2022-06-10 16:31:20|16.29|14.73|16.29|14.73|16.29|14.73|16.26|14.71|0
1654878690000|2022-06-10 16:31:30|16.26|14.71|16.33|14.78|16.33|14.78|16.26|14.71|0
1654878700000|2022-06-10 16:31:40|16.36|14.8|16.36|14.8|16.38|14.82|16.36|14.8|0
1654878710000|2022-06-10 16:31:50|16.38|14.82|16.43|14.86|16.43|14.86|16.38|14.82|0
1654878720000|2022-06-10 16:32:00|16.45|14.88|16.5|14.93|16.5|14.93|16.45|14.88|0
1654878730000|2022-06-10 16:32:10|16.52|14.95|16.5|14.93|16.52|14.95|16.47|14.9|0
1654878740000|2022-06-10 16:32:20|16.51|14.94|16.59|15.01|16.59|15.01|16.47|14.9|0
1654878750000|2022-06-10 16:32:30|16.57|14.99|16.47|14.9|16.57|14.99|16.47|14.9|0
1654878760000|2022-06-10 16:32:40|16.5|14.93|16.75|15.15|16.82|15.22|16.5|14.93|0
1654878770000|2022-06-10 16:32:50|16.72|15.13|16.61|15.02|16.72|15.13|16.61|15.02|0
1654878780000|2022-06-10 16:33:00|16.56|14.98|16.58|15|16.61|15.02|16.53|14.96|0
1654878790000|2022-06-10 16:33:10|16.56|14.98|16.51|14.94|16.56|14.98|16.51|14.94|0
1654878800000|2022-06-10 16:33:20|16.49|14.92|16.42|14.85|16.49|14.92|16.39|14.83|0
1654878810000|2022-06-10 16:33:30|16.37|14.81|16.35|14.79|16.37|14.81|16.35|14.79|0
1654878820000|2022-06-10 16:33:40|16.32|14.77|16.32|14.77|16.32|14.77|16.32|14.77|0
1654878830000|2022-06-10 16:33:50|16.42|14.85|16.42|14.85|16.44|14.87|16.42|14.85|0
1654878840000|2022-06-10 16:34:00|16.37|14.81|16.3|14.75|16.37|14.81|16.3|14.75|0
1654878850000|2022-06-10 16:34:10|16.32|14.77|16.28|14.73|16.35|14.79|16.28|14.73|0
1654878860000|2022-06-10 16:34:20|16.3|14.75|16.28|14.73|16.3|14.75|16.28|14.73|0
1654878870000|2022-06-10 16:34:30|16.32|14.77|16.31|14.76|16.32|14.77|16.28|14.73|0
1654878880000|2022-06-10 16:34:40|16.32|14.77|16.44|14.87|16.44|14.87|16.32|14.77|0
1654878890000|2022-06-10 16:34:50|16.42|14.85|16.42|14.85|16.44|14.87|16.42|14.85|0
1654878900000|2022-06-10 16:35:00|16.35|14.79|16.53|14.96|16.53|14.96|16.3|14.75|0
1654878910000|2022-06-10 16:35:10|16.5|14.93|16.46|14.9|16.5|14.93|16.44|14.87|0
1654878920000|2022-06-10 16:35:20|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1654878930000|2022-06-10 16:35:30|16.53|14.96|16.56|14.98|16.56|14.98|16.52|14.95|0
1654878940000|2022-06-10 16:35:40|16.51|14.94|16.6|15.02|16.6|15.02|16.51|14.94|0
1654878950000|2022-06-10 16:35:50|16.65|15.07|16.63|15.04|16.65|15.07|16.6|15.02|0
1654878960000|2022-06-10 16:36:00|16.6|15.02|16.53|14.96|16.6|15.02|16.53|14.96|0
1654878970000|2022-06-10 16:36:10|16.49|14.92|16.38|14.82|16.49|14.92|16.38|14.82|0
1654878980000|2022-06-10 16:36:20|16.44|14.87|16.44|14.87|16.44|14.87|16.39|14.83|0
1654878990000|2022-06-10 16:36:30|16.42|14.85|16.49|14.92|16.49|14.92|16.42|14.85|0
1654879000000|2022-06-10 16:36:40|16.35|14.79|16.44|14.87|16.44|14.87|16.35|14.79|0
1654879010000|2022-06-10 16:36:50|16.46|14.9|16.58|15|16.58|15|16.46|14.9|0
1654879020000|2022-06-10 16:37:00|16.63|15.04|16.65|15.07|16.65|15.07|16.6|15.02|0
1654879030000|2022-06-10 16:37:10|16.63|15.04|16.56|14.98|16.63|15.04|16.56|14.98|0
1654879040000|2022-06-10 16:37:20|16.65|15.07|16.56|14.98|16.65|15.07|16.56|14.98|0
1654879050000|2022-06-10 16:37:30|16.53|14.96|16.46|14.9|16.53|14.96|16.46|14.9|0
1654879060000|2022-06-10 16:37:40|16.51|14.94|16.57|14.99|16.57|14.99|16.51|14.94|0
1654879070000|2022-06-10 16:37:50|16.56|14.98|16.65|15.07|16.65|15.07|16.56|14.98|0
1654879080000|2022-06-10 16:38:00|16.56|14.98|16.56|14.98|16.63|15.04|16.56|14.98|0
1654879090000|2022-06-10 16:38:10|16.63|15.04|16.58|15|16.65|15.07|16.58|15|0
1654879100000|2022-06-10 16:38:20|16.63|15.04|16.6|15.02|16.63|15.04|16.6|15.02|0
1654879110000|2022-06-10 16:38:30|16.63|15.04|16.75|15.15|16.75|15.15|16.63|15.04|0
1654879120000|2022-06-10 16:38:40|16.77|15.17|16.69|15.1|16.77|15.17|16.65|15.07|0
1654879130000|2022-06-10 16:38:50|16.71|15.12|16.73|15.14|16.75|15.15|16.71|15.12|0
1654879140000|2022-06-10 16:39:00|16.65|15.07|16.58|15|16.65|15.07|16.58|15|0
1654879150000|2022-06-10 16:39:10|16.56|14.98|16.58|15|16.6|15.02|16.56|14.98|0
1654879160000|2022-06-10 16:39:20|16.56|14.98|16.56|14.98|16.58|15|16.56|14.98|0
1654879170000|2022-06-10 16:39:30|16.53|14.96|16.58|15|16.58|15|16.51|14.94|0
1654879180000|2022-06-10 16:39:40|16.6|15.02|16.67|15.09|16.72|15.13|16.6|15.02|0
1654879190000|2022-06-10 16:39:50|16.65|15.07|16.7|15.11|16.7|15.11|16.65|15.07|0
1654879200000|2022-06-10 16:40:00|16.72|15.13|16.67|15.09|16.75|15.15|16.67|15.09|0
1654879210000|2022-06-10 16:40:10|16.65|15.07|16.65|15.07|16.67|15.09|16.65|15.07|0
1654879220000|2022-06-10 16:40:20|16.6|15.02|16.58|15|16.65|15.07|16.58|15|0
1654879230000|2022-06-10 16:40:30|16.6|15.02|16.65|15.06|16.65|15.07|16.6|15.02|0
1654879240000|2022-06-10 16:40:40|16.6|15.02|16.56|14.98|16.6|15.02|16.56|14.98|0
1654879250000|2022-06-10 16:40:50|16.58|15|16.59|15.01|16.6|15.02|16.58|15|0
1654879260000|2022-06-10 16:41:00|16.51|14.94|16.7|15.11|16.7|15.11|16.51|14.94|0
1654879270000|2022-06-10 16:41:10|16.72|15.13|16.82|15.22|16.82|15.22|16.72|15.13|0
1654879280000|2022-06-10 16:41:20|16.84|15.24|16.94|15.32|16.94|15.32|16.84|15.24|0
1654879290000|2022-06-10 16:41:30|16.91|15.3|16.91|15.3|16.91|15.3|16.89|15.28|0
1654879300000|2022-06-10 16:41:40|16.96|15.35|16.89|15.28|16.96|15.35|16.89|15.28|0
1654879310000|2022-06-10 16:41:50|16.91|15.3|16.95|15.33|16.98|15.37|16.91|15.3|0
1654879320000|2022-06-10 16:42:00|16.98|15.37|17.02|15.4|17.02|15.4|16.98|15.37|0
1654879330000|2022-06-10 16:42:10|17.01|15.39|17.03|15.41|17.06|15.43|17.01|15.39|0
1654879340000|2022-06-10 16:42:20|17|15.38|17.03|15.41|17.03|15.41|16.96|15.35|0
1654879350000|2022-06-10 16:42:30|17.08|15.45|17.03|15.41|17.08|15.45|17.03|15.41|0
1654879360000|2022-06-10 16:42:40|17.01|15.39|16.82|15.22|17.01|15.39|16.82|15.22|0
1654879370000|2022-06-10 16:42:50|16.89|15.21|16.91|15.3|16.91|15.3|16.89|15.21|0
1654879380000|2022-06-10 16:43:00|16.86|15.26|16.91|15.3|16.94|15.32|16.86|15.26|0
1654879390000|2022-06-10 16:43:10|16.89|15.28|16.86|15.26|16.89|15.28|16.84|15.24|0
1654879400000|2022-06-10 16:43:20|16.84|15.24|16.86|15.26|16.86|15.26|16.82|15.21|0
1654879410000|2022-06-10 16:43:30|16.84|15.24|16.91|15.3|16.91|15.3|16.84|15.24|0
1654879420000|2022-06-10 16:43:40|16.89|15.28|16.96|15.34|16.98|15.37|16.89|15.28|0
1654879430000|2022-06-10 16:43:50|16.94|15.32|16.94|15.32|16.96|15.34|16.94|15.32|0
1654879440000|2022-06-10 16:44:00|16.91|15.3|17.01|15.39|17.01|15.39|16.91|15.3|0
1654879450000|2022-06-10 16:44:10|17.03|15.41|17.03|15.41|17.03|15.41|17.01|15.39|0
1654879460000|2022-06-10 16:44:20|17.1|15.48|17.13|15.5|17.13|15.5|17.1|15.48|0
1654879470000|2022-06-10 16:44:30|17.03|15.41|16.94|15.32|17.04|15.42|16.94|15.32|0
1654879480000|2022-06-10 16:44:40|16.84|15.24|16.77|15.17|16.89|15.28|16.77|15.17|0
1654879490000|2022-06-10 16:44:50|16.82|15.21|16.82|15.21|16.82|15.21|16.82|15.21|0
1654879500000|2022-06-10 16:45:00|16.86|15.26|16.91|15.3|16.91|15.3|16.83|15.22|0
1654879510000|2022-06-10 16:45:10|16.79|15.19|16.84|15.24|16.84|15.24|16.79|15.19|0
1654879520000|2022-06-10 16:45:20|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1654879530000|2022-06-10 16:45:30|16.86|15.26|16.94|15.32|16.96|15.34|16.86|15.26|0
1654879540000|2022-06-10 16:45:40|16.96|15.34|16.86|15.26|16.96|15.34|16.86|15.26|0
1654879550000|2022-06-10 16:45:50|16.84|15.24|16.82|15.21|16.86|15.26|16.82|15.21|0
1654879560000|2022-06-10 16:46:00|16.77|15.17|16.72|15.13|16.77|15.17|16.72|15.13|0
1654879570000|2022-06-10 16:46:10|16.65|15.06|16.63|15.04|16.65|15.06|16.63|15.04|0
1654879580000|2022-06-10 16:46:20|16.65|15.06|16.65|15.06|16.65|15.06|16.6|15.02|0
1654879590000|2022-06-10 16:46:30|16.6|15.02|16.53|14.96|16.6|15.02|16.53|14.96|0
1654879600000|2022-06-10 16:46:40|16.51|14.94|16.53|14.96|16.53|14.96|16.48|14.91|0
1654879610000|2022-06-10 16:46:50|16.51|14.94|16.48|14.91|16.51|14.94|16.48|14.91|0
1654879620000|2022-06-10 16:47:00|16.46|14.89|16.58|15|16.58|15|16.46|14.89|0
1654879630000|2022-06-10 16:47:10|16.6|15.02|16.51|14.94|16.65|15.06|16.51|14.94|0
1654879640000|2022-06-10 16:47:20|16.53|14.96|16.48|14.91|16.53|14.96|16.48|14.91|0
1654879650000|2022-06-10 16:47:30|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1654879660000|2022-06-10 16:47:40|16.46|14.89|16.46|14.89|16.48|14.91|16.46|14.89|0
1654879670000|2022-06-10 16:47:50|16.45|14.88|16.44|14.87|16.48|14.91|16.44|14.87|0
1654879680000|2022-06-10 16:48:00|16.48|14.91|16.46|14.89|16.48|14.91|16.44|14.87|0
1654879690000|2022-06-10 16:48:10|16.48|14.91|16.46|14.89|16.48|14.91|16.44|14.87|0
1654879700000|2022-06-10 16:48:20|16.53|14.96|16.55|14.98|16.55|14.98|16.53|14.96|0
1654879710000|2022-06-10 16:48:30|16.48|14.91|16.54|14.97|16.54|14.97|16.48|14.91|0
1654879720000|2022-06-10 16:48:40|16.53|14.96|16.53|14.96|16.53|14.96|16.51|14.94|0
1654879730000|2022-06-10 16:48:50|16.6|15.02|16.6|15.02|16.6|15.02|16.58|15|0
1654879740000|2022-06-10 16:49:00|16.59|15.01|16.53|14.96|16.59|15.01|16.53|14.96|0
1654879750000|2022-06-10 16:49:10|16.55|14.98|16.51|14.94|16.55|14.98|16.51|14.94|0
1654879760000|2022-06-10 16:49:20|16.53|14.96|16.53|14.96|16.53|14.96|16.48|14.91|0
1654879770000|2022-06-10 16:49:30|16.51|14.94|16.48|14.91|16.51|14.94|16.48|14.91|0
1654879780000|2022-06-10 16:49:40|16.46|14.89|16.39|14.83|16.46|14.89|16.39|14.83|0
1654879790000|2022-06-10 16:49:50|16.37|14.81|16.51|14.93|16.51|14.93|16.37|14.81|0
1654879800000|2022-06-10 16:50:00|16.41|14.85|16.3|14.74|16.41|14.85|16.3|14.74|0
1654879810000|2022-06-10 16:50:10|16.32|14.77|16.32|14.77|16.34|14.79|16.32|14.77|0
1654879820000|2022-06-10 16:50:20|16.31|14.75|16.32|14.77|16.32|14.77|16.3|14.74|0
1654879830000|2022-06-10 16:50:30|16.27|14.72|16.27|14.72|16.3|14.74|16.26|14.71|0
1654879840000|2022-06-10 16:50:40|16.32|14.77|16.41|14.85|16.41|14.85|16.32|14.77|0
1654879850000|2022-06-10 16:50:50|16.39|14.83|16.37|14.81|16.44|14.87|16.37|14.81|0
1654879860000|2022-06-10 16:51:00|16.39|14.83|16.37|14.81|16.39|14.83|16.37|14.81|0
1654879870000|2022-06-10 16:51:10|16.34|14.79|16.38|14.82|16.38|14.82|16.32|14.77|0
1654879880000|2022-06-10 16:51:20|16.39|14.83|16.25|14.7|16.39|14.83|16.25|14.7|0
1654879890000|2022-06-10 16:51:30|16.23|14.68|16.18|14.64|16.23|14.68|16.18|14.64|0
1654879900000|2022-06-10 16:51:40|16.2|14.66|16.18|14.64|16.2|14.66|16.18|14.64|0
1654879910000|2022-06-10 16:51:50|16.2|14.66|16.18|14.64|16.23|14.68|16.18|14.64|0
1654879920000|2022-06-10 16:52:00|16.2|14.66|16.13|14.6|16.2|14.66|16.13|14.6|0
1654879930000|2022-06-10 16:52:10|16.16|14.62|16.02|14.49|16.16|14.62|16.02|14.49|0
1654879940000|2022-06-10 16:52:20|16|14.47|16|14.47|16|14.47|15.97|14.45|0
1654879950000|2022-06-10 16:52:30|15.97|14.45|16|14.47|16|14.47|15.97|14.45|0
1654879960000|2022-06-10 16:52:40|16.04|14.51|16.04|14.51|16.04|14.51|15.97|14.45|0
1654879970000|2022-06-10 16:52:50|16.06|14.53|16.06|14.53|16.09|14.56|16.05|14.52|0
1654879980000|2022-06-10 16:53:00|16.11|14.58|16.16|14.62|16.16|14.62|16.11|14.58|0
1654879990000|2022-06-10 16:53:10|16.23|14.68|16.17|14.63|16.23|14.68|16.17|14.63|0
1654880000000|2022-06-10 16:53:20|16.16|14.62|16.06|14.53|16.16|14.62|16.04|14.51|0
1654880010000|2022-06-10 16:53:30|16.09|14.56|16.13|14.6|16.13|14.6|16.09|14.56|0
1654880020000|2022-06-10 16:53:40|16.11|14.58|16.13|14.6|16.13|14.6|16.09|14.56|0
1654880040000|2022-06-10 16:54:00|16.18|14.64|16.18|14.64|16.18|14.64|16.13|14.6|0
1654880050000|2022-06-10 16:54:10|16.16|14.62|16.18|14.64|16.23|14.68|16.16|14.62|0
1654880060000|2022-06-10 16:54:20|16.2|14.66|16.18|14.64|16.2|14.66|16.16|14.62|0
1654880070000|2022-06-10 16:54:30|16.19|14.65|16.11|14.58|16.2|14.66|16.11|14.58|0
1654880080000|2022-06-10 16:54:40|16.09|14.56|16.06|14.53|16.09|14.56|16.04|14.51|0
1654880090000|2022-06-10 16:54:50|16.09|14.56|16.02|14.49|16.09|14.56|16.02|14.49|0
1654880100000|2022-06-10 16:55:00|16|14.47|15.9|14.39|16|14.47|15.9|14.39|0
1654880110000|2022-06-10 16:55:10|15.88|14.37|15.88|14.37|15.88|14.37|15.86|14.35|0
1654880120000|2022-06-10 16:55:20|15.9|14.39|15.9|14.39|15.95|14.43|15.9|14.39|0
1654880130000|2022-06-10 16:55:30|15.93|14.41|15.86|14.35|15.93|14.41|15.86|14.35|0
1654880140000|2022-06-10 16:55:40|15.9|14.39|15.9|14.39|15.9|14.39|15.88|14.37|0
1654880150000|2022-06-10 16:55:50|15.86|14.35|15.88|14.37|15.88|14.37|15.86|14.35|0
1654880160000|2022-06-10 16:56:00|15.86|14.35|15.86|14.35|15.86|14.35|15.84|14.33|0
1654880170000|2022-06-10 16:56:10|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1654880180000|2022-06-10 16:56:20|15.86|14.35|15.86|14.35|15.86|14.35|15.84|14.33|0
1654880190000|2022-06-10 16:56:30|15.88|14.37|15.63|14.14|15.9|14.39|15.63|14.14|0
1654880200000|2022-06-10 16:56:40|16.28|14.73|16.49|14.92|16.49|14.92|16.28|14.73|0
1654880210000|2022-06-10 16:56:50|16.47|14.9|16.44|14.88|16.47|14.9|16.44|14.88|0
1654880220000|2022-06-10 16:57:00|16.47|14.9|16.56|14.98|16.56|14.98|16.47|14.9|0
1654880230000|2022-06-10 16:57:10|16.58|15|16.68|15.09|16.68|15.09|16.58|15|0
1654880240000|2022-06-10 16:57:20|16.65|15.07|16.63|15.05|16.65|15.07|16.63|15.05|0
1654880250000|2022-06-10 16:57:30|16.61|15.02|16.7|15.11|16.7|15.11|16.61|15.02|0
1654880260000|2022-06-10 16:57:40|16.72|15.13|16.54|14.96|16.72|15.13|16.54|14.96|0
1654880270000|2022-06-10 16:57:50|16.56|14.98|16.54|14.96|16.61|15.02|16.54|14.96|0
1654880280000|2022-06-10 16:58:00|16.56|14.98|16.51|14.94|16.56|14.98|16.51|14.94|0
1654880290000|2022-06-10 16:58:10|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1654880300000|2022-06-10 16:58:20|16.51|14.94|16.51|14.94|16.51|14.94|16.49|14.92|0
1654880310000|2022-06-10 16:58:30|16.54|14.96|16.54|14.96|16.56|14.98|16.54|14.96|0
1654880320000|2022-06-10 16:58:40|16.51|14.94|16.47|14.9|16.51|14.94|16.47|14.9|0
1654880330000|2022-06-10 16:58:50|16.45|14.89|16.47|14.9|16.49|14.92|16.44|14.88|0
1654880340000|2022-06-10 16:59:00|16.49|14.92|16.56|14.98|16.56|14.98|16.49|14.92|0
1654880350000|2022-06-10 16:59:10|16.58|15|16.7|15.11|16.72|15.13|16.58|15|0
1654880360000|2022-06-10 16:59:20|16.72|15.13|16.75|15.15|16.75|15.15|16.72|15.13|0
1654880370000|2022-06-10 16:59:30|16.72|15.13|16.72|15.13|16.75|15.15|16.72|15.13|0
1654880380000|2022-06-10 16:59:40|16.77|15.17|16.82|15.22|16.82|15.22|16.77|15.17|0
1654880390000|2022-06-10 16:59:50|16.75|15.15|16.7|15.11|16.77|15.17|16.7|15.11|0
1654880400000|2022-06-10 17:00:00|16.75|15.15|16.79|15.2|16.79|15.2|16.72|15.13|0
1654880410000|2022-06-10 17:00:10|16.82|15.22|16.87|15.26|16.87|15.26|16.82|15.22|0
1654880420000|2022-06-10 17:00:20|16.79|15.2|16.82|15.22|16.82|15.22|16.77|15.17|0
1654880430000|2022-06-10 17:00:30|16.79|15.2|16.56|14.98|16.82|15.22|16.56|14.98|0
1654880440000|2022-06-10 17:00:40|16.61|15.02|16.56|14.98|16.61|15.02|16.56|14.98|0
1654880450000|2022-06-10 17:00:50|16.58|15|16.51|14.94|16.58|15|16.51|14.94|0
1654880460000|2022-06-10 17:01:00|16.49|14.92|16.49|14.92|16.49|14.92|16.44|14.88|0
1654880470000|2022-06-10 17:01:10|16.51|14.94|16.51|14.94|16.51|14.94|16.49|14.92|0
1654880480000|2022-06-10 17:01:20|16.49|14.92|16.49|14.92|16.49|14.92|16.42|14.85|0
1654880490000|2022-06-10 17:01:30|16.42|14.85|16.37|14.81|16.42|14.85|16.37|14.81|0
1654880500000|2022-06-10 17:01:40|16.33|14.77|16.3|14.75|16.39|14.83|16.3|14.75|0
1654880510000|2022-06-10 17:01:50|16.28|14.73|16.3|14.75|16.3|14.75|16.28|14.73|0
1654880520000|2022-06-10 17:02:00|16.32|14.77|16.32|14.77|16.39|14.83|16.32|14.77|0
1654880530000|2022-06-10 17:02:10|16.3|14.75|16.3|14.75|16.32|14.77|16.28|14.73|0
1654880540000|2022-06-10 17:02:20|16.35|14.79|16.35|14.79|16.37|14.81|16.35|14.79|0
1654880550000|2022-06-10 17:02:30|16.32|14.77|16.35|14.79|16.35|14.79|16.32|14.77|0
1654880560000|2022-06-10 17:02:40|16.37|14.81|16.35|14.79|16.39|14.83|16.35|14.79|0
1654880570000|2022-06-10 17:02:50|16.34|14.78|16.39|14.83|16.39|14.83|16.34|14.78|0
1654880580000|2022-06-10 17:03:00|16.32|14.77|16.3|14.75|16.35|14.79|16.3|14.75|0
1654880590000|2022-06-10 17:03:10|16.28|14.73|16.32|14.77|16.32|14.77|16.28|14.73|0
1654880600000|2022-06-10 17:03:20|16.3|14.75|16.35|14.79|16.35|14.79|16.3|14.75|0
1654880610000|2022-06-10 17:03:30|16.32|14.77|16.26|14.71|16.32|14.77|16.26|14.71|0
1654880620000|2022-06-10 17:03:40|16.3|14.75|16.32|14.77|16.32|14.77|16.3|14.75|0
1654880630000|2022-06-10 17:03:50|16.3|14.75|16.26|14.71|16.3|14.75|16.23|14.69|0
1654880640000|2022-06-10 17:04:00|16.3|14.75|16.28|14.73|16.3|14.75|16.28|14.73|0
1654880650000|2022-06-10 17:04:10|16.26|14.71|16.23|14.69|16.26|14.71|16.23|14.69|0
1654880660000|2022-06-10 17:04:20|16.26|14.71|16.39|14.83|16.39|14.83|16.25|14.71|0
1654880670000|2022-06-10 17:04:30|16.32|14.77|16.37|14.81|16.37|14.81|16.32|14.77|0
1654880680000|2022-06-10 17:04:40|16.42|14.85|16.42|14.85|16.45|14.88|16.42|14.85|0
1654880690000|2022-06-10 17:04:50|16.44|14.87|16.51|14.94|16.51|14.94|16.44|14.87|0
1654880700000|2022-06-10 17:05:00|16.42|14.85|16.39|14.83|16.42|14.85|16.39|14.83|0
1654880710000|2022-06-10 17:05:10|16.36|14.8|16.37|14.81|16.37|14.81|16.35|14.79|0
1654880720000|2022-06-10 17:05:20|16.44|14.87|16.46|14.9|16.46|14.9|16.44|14.87|0
1654880730000|2022-06-10 17:05:30|16.44|14.87|16.49|14.92|16.49|14.92|16.44|14.87|0
1654880740000|2022-06-10 17:05:40|16.51|14.94|16.46|14.9|16.53|14.96|16.46|14.9|0
1654880750000|2022-06-10 17:05:50|16.42|14.85|16.35|14.79|16.42|14.85|16.35|14.79|0
1654880760000|2022-06-10 17:06:00|16.3|14.75|16.3|14.75|16.3|14.75|16.28|14.73|0
1654880770000|2022-06-10 17:06:10|16.23|14.69|16.23|14.69|16.25|14.71|16.23|14.69|0
1654880780000|2022-06-10 17:06:20|16.25|14.71|16.32|14.77|16.32|14.77|16.23|14.69|0
1654880790000|2022-06-10 17:06:30|16.28|14.73|16.25|14.71|16.28|14.73|16.25|14.71|0
1654880800000|2022-06-10 17:06:40|16.23|14.69|16.21|14.66|16.23|14.69|16.16|14.62|0
1654880810000|2022-06-10 17:06:50|16.19|14.64|16.21|14.66|16.21|14.66|16.19|14.64|0
1654880820000|2022-06-10 17:07:00|16.19|14.64|16.23|14.69|16.23|14.69|16.19|14.64|0
1654880830000|2022-06-10 17:07:10|16.28|14.73|16.32|14.77|16.32|14.77|16.28|14.73|0
1654880840000|2022-06-10 17:07:20|16.35|14.79|16.46|14.9|16.46|14.9|16.35|14.79|0
1654880850000|2022-06-10 17:07:30|16.49|14.92|16.45|14.88|16.49|14.92|16.45|14.88|0
1654880860000|2022-06-10 17:07:40|16.44|14.87|16.32|14.77|16.44|14.87|16.32|14.77|0
1654880870000|2022-06-10 17:07:50|16.35|14.79|16.42|14.85|16.42|14.85|16.35|14.79|0
1654880880000|2022-06-10 17:08:00|16.39|14.83|16.5|14.93|16.53|14.96|16.39|14.83|0
1654880890000|2022-06-10 17:08:10|16.51|14.94|16.53|14.96|16.53|14.96|16.46|14.9|0
1654880900000|2022-06-10 17:08:20|16.56|14.98|16.51|14.94|16.56|14.98|16.51|14.94|0
1654880910000|2022-06-10 17:08:30|16.46|14.9|16.51|14.94|16.51|14.94|16.46|14.9|0
1654880920000|2022-06-10 17:08:40|16.53|14.96|16.51|14.94|16.53|14.96|16.49|14.92|0
1654880930000|2022-06-10 17:08:50|16.49|14.92|16.46|14.9|16.51|14.94|16.46|14.9|0
1654880940000|2022-06-10 17:09:00|16.49|14.92|16.53|14.96|16.56|14.98|16.49|14.92|0
1654880950000|2022-06-10 17:09:10|16.6|15.02|16.6|15.02|16.63|15.04|16.6|15.02|0
1654880960000|2022-06-10 17:09:20|16.58|15|16.6|15.02|16.6|15.02|16.56|14.98|0
1654880970000|2022-06-10 17:09:30|16.65|15.06|16.58|15|16.65|15.06|16.58|15|0
1654880980000|2022-06-10 17:09:40|16.56|14.98|16.6|15.02|16.6|15.02|16.56|14.98|0
1654880990000|2022-06-10 17:09:50|16.63|15.04|16.6|15.02|16.63|15.04|16.6|15.02|0
1654881000000|2022-06-10 17:10:00|16.63|15.04|16.67|15.09|16.67|15.09|16.63|15.04|0
1654881010000|2022-06-10 17:10:10|16.65|15.06|16.67|15.09|16.67|15.09|16.65|15.06|0
1654881020000|2022-06-10 17:10:20|16.7|15.11|16.77|15.17|16.77|15.17|16.7|15.11|0
1654881030000|2022-06-10 17:10:30|16.74|15.15|16.6|15.02|16.74|15.15|16.6|15.02|0
1654881040000|2022-06-10 17:10:40|16.57|14.99|16.51|14.94|16.57|14.99|16.51|14.94|0
1654881050000|2022-06-10 17:10:50|16.49|14.92|16.6|15.02|16.6|15.02|16.49|14.92|0
1654881060000|2022-06-10 17:11:00|16.56|14.98|16.49|14.92|16.56|14.98|16.49|14.92|0
1654881070000|2022-06-10 17:11:10|16.53|14.96|16.56|14.98|16.58|15|16.53|14.96|0
1654881080000|2022-06-10 17:11:20|16.58|15|16.56|14.98|16.58|15|16.56|14.98|0
1654881090000|2022-06-10 17:11:30|16.49|14.92|16.56|14.98|16.56|14.98|16.49|14.92|0
1654881100000|2022-06-10 17:11:40|16.58|15|16.58|15|16.58|15|16.56|14.98|0
1654881110000|2022-06-10 17:11:50|16.65|15.06|16.56|14.98|16.65|15.06|16.56|14.98|0
1654881120000|2022-06-10 17:12:00|16.6|15.02|16.51|14.94|16.6|15.02|16.46|14.89|0
1654881130000|2022-06-10 17:12:10|16.46|14.89|16.38|14.82|16.46|14.89|16.38|14.82|0
1654881140000|2022-06-10 17:12:20|16.37|14.81|16.32|14.77|16.37|14.81|16.32|14.77|0
1654881150000|2022-06-10 17:12:30|16.35|14.79|16.3|14.75|16.35|14.79|16.3|14.75|0
1654881160000|2022-06-10 17:12:40|16.35|14.79|16.37|14.81|16.37|14.81|16.35|14.79|0
1654881170000|2022-06-10 17:12:50|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1654881180000|2022-06-10 17:13:00|16.37|14.81|16.35|14.79|16.37|14.81|16.35|14.79|0
1654881190000|2022-06-10 17:13:10|16.37|14.81|16.35|14.79|16.37|14.81|16.35|14.79|0
1654881200000|2022-06-10 17:13:20|16.37|14.81|16.21|14.66|16.37|14.81|16.21|14.66|0
1654881210000|2022-06-10 17:13:30|16.19|14.65|16.16|14.62|16.21|14.66|16.16|14.62|0
1654881220000|2022-06-10 17:13:40|16.18|14.64|16.21|14.66|16.21|14.66|16.16|14.62|0
1654881230000|2022-06-10 17:13:50|16.18|14.64|16.23|14.68|16.25|14.7|16.18|14.64|0
1654881240000|2022-06-10 17:14:00|16.28|14.73|16.23|14.68|16.28|14.73|16.23|14.68|0
1654881250000|2022-06-10 17:14:10|16.22|14.67|16.25|14.7|16.28|14.73|16.22|14.67|0
1654881260000|2022-06-10 17:14:20|16.32|14.77|16.43|14.86|16.44|14.87|16.32|14.77|0
1654881270000|2022-06-10 17:14:30|16.46|14.89|16.41|14.85|16.46|14.89|16.41|14.85|0
1654881280000|2022-06-10 17:14:40|16.44|14.87|16.39|14.83|16.46|14.89|16.39|14.83|0
1654881290000|2022-06-10 17:14:50|16.41|14.85|16.37|14.81|16.46|14.89|16.37|14.81|0
1654881300000|2022-06-10 17:15:00|16.3|14.75|16.25|14.7|16.3|14.75|16.25|14.7|0
1654881310000|2022-06-10 17:15:10|16.23|14.68|16.3|14.75|16.3|14.75|16.23|14.68|0
1654881320000|2022-06-10 17:15:20|16.32|14.77|16.35|14.79|16.35|14.79|16.32|14.77|0
1654881330000|2022-06-10 17:15:30|16.32|14.77|16.37|14.81|16.37|14.81|16.32|14.77|0
1654881340000|2022-06-10 17:15:40|16.39|14.83|16.32|14.77|16.39|14.83|16.32|14.77|0
1654881350000|2022-06-10 17:15:50|16.34|14.79|16.3|14.75|16.34|14.79|16.28|14.73|0
1654881360000|2022-06-10 17:16:00|16.28|14.73|16.44|14.87|16.44|14.87|16.28|14.73|0
1654881370000|2022-06-10 17:16:10|16.46|14.89|16.48|14.91|16.48|14.91|16.46|14.89|0
1654881380000|2022-06-10 17:16:20|16.46|14.89|16.48|14.91|16.48|14.91|16.45|14.88|0
1654881390000|2022-06-10 17:16:30|16.51|14.94|16.37|14.81|16.51|14.94|16.37|14.81|0
1654881400000|2022-06-10 17:16:40|16.34|14.79|16.28|14.73|16.34|14.79|16.28|14.73|0
1654881410000|2022-06-10 17:16:50|16.25|14.7|16.25|14.7|16.25|14.7|16.25|14.7|0
1654881420000|2022-06-10 17:17:00|16.23|14.68|16.37|14.81|16.37|14.81|16.23|14.68|0
1654881430000|2022-06-10 17:17:10|16.34|14.79|16.41|14.85|16.44|14.87|16.34|14.79|0
1654881440000|2022-06-10 17:17:20|16.44|14.87|16.41|14.85|16.44|14.87|16.39|14.83|0
1654881450000|2022-06-10 17:17:30|16.48|14.91|16.53|14.96|16.53|14.96|16.48|14.91|0
1654881460000|2022-06-10 17:17:40|16.51|14.94|16.46|14.89|16.55|14.98|16.46|14.89|0
1654881470000|2022-06-10 17:17:50|16.48|14.91|16.48|14.91|16.48|14.91|16.44|14.87|0
1654881480000|2022-06-10 17:18:00|16.54|14.97|16.62|15.04|16.62|15.04|16.53|14.96|0
1654881490000|2022-06-10 17:18:10|16.65|15.06|16.77|15.17|16.77|15.17|16.65|15.06|0
1654881500000|2022-06-10 17:18:20|16.81|15.21|16.81|15.21|16.81|15.21|16.74|15.15|0
1654881510000|2022-06-10 17:18:30|16.79|15.19|16.81|15.21|16.81|15.21|16.79|15.19|0
1654881520000|2022-06-10 17:18:40|16.86|15.26|16.77|15.17|16.89|15.28|16.77|15.17|0
1654881530000|2022-06-10 17:18:50|16.79|15.19|16.81|15.21|16.81|15.21|16.79|15.19|0
1654881540000|2022-06-10 17:19:00|16.79|15.19|16.84|15.23|16.84|15.23|16.74|15.15|0
1654881550000|2022-06-10 17:19:10|16.86|15.26|16.89|15.28|16.93|15.32|16.86|15.26|0
1654881560000|2022-06-10 17:19:20|16.93|15.32|16.98|15.36|16.98|15.36|16.93|15.32|0
1654881570000|2022-06-10 17:19:30|16.96|15.34|16.93|15.32|16.98|15.36|16.93|15.32|0
1654881580000|2022-06-10 17:19:40|16.96|15.34|17.05|15.43|17.05|15.43|16.96|15.34|0
1654881590000|2022-06-10 17:19:50|17.03|15.41|17.05|15.43|17.08|15.45|17|15.38|0
1654881600000|2022-06-10 17:20:00|17.03|15.41|17|15.38|17.03|15.41|17|15.38|0
1654881610000|2022-06-10 17:20:10|17.08|15.45|17.05|15.43|17.08|15.45|17.03|15.41|0
1654881620000|2022-06-10 17:20:20|17|15.38|17|15.38|17.03|15.41|17|15.38|0
1654881630000|2022-06-10 17:20:30|17.08|15.45|17|15.38|17.08|15.45|17|15.38|0
1654881640000|2022-06-10 17:20:40|16.96|15.34|16.88|15.28|16.96|15.34|16.88|15.28|0
1654881650000|2022-06-10 17:20:50|16.92|15.31|16.91|15.3|16.96|15.34|16.91|15.3|0
1654881660000|2022-06-10 17:21:00|16.86|15.26|16.88|15.28|16.93|15.32|16.86|15.26|0
1654881670000|2022-06-10 17:21:10|16.91|15.3|16.91|15.3|16.91|15.3|16.86|15.26|0
1654881680000|2022-06-10 17:21:20|16.96|15.34|16.93|15.32|16.96|15.34|16.93|15.32|0
1654881690000|2022-06-10 17:21:30|16.98|15.36|16.98|15.36|17|15.38|16.96|15.34|0
1654881700000|2022-06-10 17:21:40|17.08|15.45|17.1|15.47|17.1|15.47|17.08|15.45|0
1654881710000|2022-06-10 17:21:50|17.08|15.45|17.05|15.43|17.08|15.45|17.05|15.43|0
1654881720000|2022-06-10 17:22:00|17.08|15.45|17|15.38|17.1|15.47|17|15.38|0
1654881730000|2022-06-10 17:22:10|17.03|15.41|17.08|15.45|17.08|15.45|17.03|15.41|0
1654881740000|2022-06-10 17:22:20|17.05|15.43|17.03|15.41|17.05|15.43|17.03|15.41|0
1654881750000|2022-06-10 17:22:30|16.98|15.36|16.93|15.32|17|15.38|16.93|15.32|0
1654881760000|2022-06-10 17:22:40|16.96|15.34|16.98|15.36|16.98|15.36|16.96|15.34|0
1654881770000|2022-06-10 17:22:50|17|15.38|17|15.38|17|15.38|17|15.38|0
1654881780000|2022-06-10 17:23:00|17.03|15.41|17.1|15.47|17.1|15.47|17.03|15.41|0
1654881790000|2022-06-10 17:23:10|17.12|15.49|17.12|15.49|17.15|15.51|17.11|15.48|0
1654881800000|2022-06-10 17:23:20|17.17|15.54|17.17|15.54|17.2|15.56|17.17|15.54|0
1654881810000|2022-06-10 17:23:30|17.2|15.56|17.22|15.58|17.22|15.58|17.2|15.56|0
1654881820000|2022-06-10 17:23:40|17.24|15.6|17.17|15.54|17.24|15.6|17.12|15.49|0
1654881830000|2022-06-10 17:23:50|17.2|15.56|17.04|15.41|17.44|15.78|17.04|15.41|0
1654881840000|2022-06-10 17:24:00|16.99|15.37|16.64|15.06|16.99|15.37|16.64|15.06|0
1654881850000|2022-06-10 17:24:10|16.59|15.01|16.62|15.03|16.62|15.03|16.55|14.97|0
1654881870000|2022-06-10 17:24:30|16.59|15.01|16.57|14.99|16.59|15.01|16.57|14.99|0
1654881880000|2022-06-10 17:24:40|16.62|15.03|16.59|15.01|16.62|15.03|16.57|14.99|0
1654881890000|2022-06-10 17:24:50|16.62|15.03|16.62|15.03|16.62|15.03|16.62|15.03|0
1654881900000|2022-06-10 17:25:00|16.64|15.06|16.62|15.03|16.64|15.06|16.57|14.99|0
1654881910000|2022-06-10 17:25:10|16.59|15.01|16.64|15.06|16.65|15.07|16.59|15.01|0
1654881920000|2022-06-10 17:25:20|16.62|15.03|16.64|15.06|16.64|15.06|16.62|15.03|0
1654881930000|2022-06-10 17:25:30|16.62|15.03|16.76|15.16|16.76|15.16|16.62|15.03|0
1654881940000|2022-06-10 17:25:40|16.78|15.18|16.69|15.1|16.84|15.24|16.69|15.1|0
1654881950000|2022-06-10 17:25:50|16.66|15.08|16.69|15.1|16.69|15.1|16.63|15.04|0
1654881960000|2022-06-10 17:26:00|16.73|15.14|16.81|15.21|16.81|15.21|16.73|15.14|0
1654881970000|2022-06-10 17:26:10|16.83|15.23|16.81|15.21|16.83|15.23|16.81|15.21|0
1654881980000|2022-06-10 17:26:20|16.83|15.23|16.76|15.16|16.83|15.23|16.73|15.14|0
1654881990000|2022-06-10 17:26:30|16.71|15.12|16.77|15.17|16.77|15.17|16.71|15.12|0
1654882000000|2022-06-10 17:26:40|16.76|15.16|16.76|15.16|16.78|15.18|16.73|15.14|0
1654882010000|2022-06-10 17:26:50|16.73|15.14|16.73|15.14|16.76|15.16|16.71|15.12|0
1654882020000|2022-06-10 17:27:00|16.83|15.23|16.85|15.25|16.9|15.29|16.83|15.23|0
1654882030000|2022-06-10 17:27:10|16.88|15.27|16.85|15.25|16.88|15.27|16.82|15.22|0
1654882040000|2022-06-10 17:27:20|16.81|15.21|16.78|15.18|16.83|15.23|16.78|15.18|0
1654882050000|2022-06-10 17:27:30|16.85|15.25|16.88|15.27|16.88|15.27|16.83|15.23|0
1654882060000|2022-06-10 17:27:40|16.9|15.29|16.88|15.27|16.9|15.29|16.88|15.27|0
1654882070000|2022-06-10 17:27:50|16.93|15.31|16.93|15.31|16.93|15.31|16.93|15.31|0
1654882080000|2022-06-10 17:28:00|16.95|15.34|16.97|15.36|16.97|15.36|16.95|15.34|0
1654882090000|2022-06-10 17:28:10|16.95|15.34|17|15.38|17|15.38|16.95|15.33|0
1654882100000|2022-06-10 17:28:20|16.97|15.36|17|15.38|17.02|15.4|16.97|15.36|0
1654882110000|2022-06-10 17:28:30|17.05|15.42|17.05|15.42|17.05|15.42|17.02|15.4|0
1654882120000|2022-06-10 17:28:40|16.97|15.36|16.95|15.33|16.97|15.36|16.95|15.33|0
1654882130000|2022-06-10 17:28:50|16.98|15.37|17.02|15.4|17.02|15.4|16.98|15.37|0
1654882140000|2022-06-10 17:29:00|17|15.38|17.05|15.42|17.05|15.42|17|15.38|0
1654882150000|2022-06-10 17:29:10|17|15.38|17.09|15.47|17.09|15.47|17|15.38|0
1654882160000|2022-06-10 17:29:20|17.11|15.48|17.12|15.49|17.12|15.49|17.11|15.48|0
1654882170000|2022-06-10 17:29:30|17.14|15.51|17.17|15.53|17.17|15.53|17.14|15.51|0
1654882180000|2022-06-10 17:29:40|17.19|15.55|17.19|15.55|17.21|15.58|17.19|15.55|0
1654882190000|2022-06-10 17:29:50|17.21|15.58|17.21|15.58|17.21|15.58|17.21|15.58|0
1654882200000|2022-06-10 17:30:00|17.09|15.47|17.12|15.49|17.12|15.49|17.09|15.47|0
1654882210000|2022-06-10 17:30:10|17.02|15.4|17.04|15.42|17.09|15.47|17.02|15.4|0
1654882220000|2022-06-10 17:30:20|16.95|15.33|16.95|15.33|17|15.38|16.95|15.33|0
1654882230000|2022-06-10 17:30:30|16.97|15.36|17.07|15.44|17.07|15.44|16.97|15.36|0
1654882240000|2022-06-10 17:30:40|17.04|15.42|17.09|15.47|17.12|15.49|17.04|15.42|0
1654882250000|2022-06-10 17:30:50|17.02|15.4|16.95|15.33|17.02|15.4|16.95|15.33|0
1654882260000|2022-06-10 17:31:00|16.97|15.36|16.8|15.2|16.97|15.36|16.8|15.2|0
1654882270000|2022-06-10 17:31:10|16.76|15.16|16.76|15.16|16.76|15.16|16.69|15.1|0
1654882280000|2022-06-10 17:31:20|16.73|15.14|16.76|15.16|16.76|15.16|16.73|15.14|0
1654882290000|2022-06-10 17:31:30|16.73|15.14|16.61|15.03|16.73|15.14|16.61|15.03|0
1654882300000|2022-06-10 17:31:40|16.59|15.01|16.61|15.03|16.61|15.03|16.54|14.97|0
1654882310000|2022-06-10 17:31:50|16.59|15.01|16.69|15.1|16.69|15.1|16.59|15.01|0
1654882320000|2022-06-10 17:32:00|16.66|15.08|16.52|14.95|16.66|15.08|16.52|14.95|0
1654882330000|2022-06-10 17:32:10|16.5|14.93|16.45|14.88|16.5|14.93|16.43|14.86|0
1654882340000|2022-06-10 17:32:20|16.48|14.91|16.52|14.95|16.52|14.95|16.43|14.86|0
1654882350000|2022-06-10 17:32:30|16.59|15.01|16.59|15.01|16.66|15.08|16.59|15.01|0
1654882360000|2022-06-10 17:32:40|16.61|15.03|16.59|15.01|16.61|15.03|16.59|15.01|0
1654882370000|2022-06-10 17:32:50|16.57|14.99|16.54|14.97|16.57|14.99|16.52|14.95|0
1654882380000|2022-06-10 17:33:00|16.61|15.03|16.59|15.01|16.61|15.03|16.59|15.01|0
1654882390000|2022-06-10 17:33:10|16.56|14.98|16.52|14.95|16.57|14.99|16.52|14.95|0
1654882400000|2022-06-10 17:33:20|16.54|14.97|16.52|14.95|16.54|14.97|16.47|14.9|0
1654882410000|2022-06-10 17:33:30|16.57|14.99|16.5|14.93|16.57|14.99|16.5|14.93|0
1654882420000|2022-06-10 17:33:40|16.45|14.88|16.47|14.9|16.47|14.9|16.45|14.88|0
1654882430000|2022-06-10 17:33:50|16.52|14.95|16.5|14.93|16.52|14.95|16.5|14.93|0
1654882440000|2022-06-10 17:34:00|16.36|14.8|16.36|14.8|16.38|14.82|16.36|14.8|0
1654882450000|2022-06-10 17:34:10|16.33|14.78|16.36|14.8|16.36|14.8|16.33|14.78|0
1654882460000|2022-06-10 17:34:20|16.33|14.78|16.33|14.78|16.33|14.78|16.33|14.78|0
1654882470000|2022-06-10 17:34:30|16.31|14.76|16.33|14.78|16.33|14.78|16.31|14.76|0
1654882480000|2022-06-10 17:34:40|16.34|14.79|16.4|14.84|16.4|14.84|16.34|14.79|0
1654882490000|2022-06-10 17:34:50|16.59|15.01|16.61|15.03|16.61|15.03|16.59|15.01|0
1654882500000|2022-06-10 17:35:00|16.64|15.05|16.8|15.2|16.8|15.2|16.64|15.05|0
1654882510000|2022-06-10 17:35:10|16.78|15.18|16.76|15.16|16.8|15.2|16.76|15.16|0
1654882520000|2022-06-10 17:35:20|16.78|15.18|16.8|15.2|16.83|15.23|16.78|15.18|0
1654882530000|2022-06-10 17:35:30|16.83|15.23|16.92|15.31|16.95|15.33|16.83|15.23|0
1654882540000|2022-06-10 17:35:40|16.97|15.36|17|15.38|17.02|15.4|16.97|15.36|0
1654882550000|2022-06-10 17:35:50|16.95|15.33|17|15.38|17|15.38|16.95|15.33|0
1654882560000|2022-06-10 17:36:00|17.04|15.42|17.29|15.64|17.29|15.64|17.04|15.42|0
1654882570000|2022-06-10 17:36:10|17.26|15.62|17.12|15.49|17.26|15.62|17.12|15.49|0
1654882580000|2022-06-10 17:36:20|17.14|15.51|17.19|15.55|17.19|15.55|17.14|15.51|0
1654882590000|2022-06-10 17:36:30|17.24|15.6|17.24|15.6|17.24|15.6|17.21|15.57|0
1654882600000|2022-06-10 17:36:40|17.26|15.62|17.31|15.66|17.31|15.66|17.26|15.62|0
1654882610000|2022-06-10 17:36:50|17.38|15.73|17.38|15.73|17.38|15.73|17.33|15.68|0
1654882620000|2022-06-10 17:37:00|17.41|15.75|17.36|15.71|17.43|15.77|17.36|15.71|0
1654882630000|2022-06-10 17:37:10|17.33|15.68|17.33|15.68|17.36|15.71|17.33|15.68|0
1654882640000|2022-06-10 17:37:20|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1654882650000|2022-06-10 17:37:30|17.38|15.73|17.31|15.66|17.38|15.73|17.31|15.66|0
1654882660000|2022-06-10 17:37:40|17.33|15.68|17.19|15.55|17.33|15.68|17.19|15.55|0
1654882670000|2022-06-10 17:37:50|17.14|15.51|17.29|15.64|17.29|15.64|17.09|15.46|0
1654882680000|2022-06-10 17:38:00|17.26|15.62|17.29|15.64|17.29|15.64|17.26|15.62|0
1654882690000|2022-06-10 17:38:10|17.31|15.66|17.19|15.55|17.31|15.66|17.19|15.55|0
1654882700000|2022-06-10 17:38:20|17.12|15.49|17.09|15.46|17.12|15.49|17.07|15.44|0
1654882710000|2022-06-10 17:38:30|17.12|15.49|16.99|15.38|17.12|15.49|16.99|15.38|0
1654882720000|2022-06-10 17:38:40|17.02|15.4|17.08|15.45|17.08|15.45|17.02|15.4|0
1654882730000|2022-06-10 17:38:50|17.04|15.42|17.16|15.53|17.16|15.53|17.04|15.42|0
1654882740000|2022-06-10 17:39:00|17.21|15.57|17.13|15.5|17.21|15.57|17.13|15.5|0
1654882750000|2022-06-10 17:39:10|17.12|15.49|17.26|15.62|17.26|15.62|17.09|15.46|0
1654882760000|2022-06-10 17:39:20|17.29|15.64|17.33|15.68|17.33|15.68|17.26|15.62|0
1654882770000|2022-06-10 17:39:30|17.36|15.71|17.36|15.71|17.36|15.71|17.33|15.68|0
1654882780000|2022-06-10 17:39:40|17.31|15.66|17.33|15.68|17.33|15.68|17.31|15.66|0
1654882790000|2022-06-10 17:39:50|17.43|15.77|17.46|15.79|17.46|15.79|17.43|15.77|0
1654882800000|2022-06-10 17:40:00|17.48|15.82|17.46|15.79|17.51|15.84|17.46|15.79|0
1654882810000|2022-06-10 17:40:10|17.48|15.82|17.43|15.77|17.48|15.82|17.43|15.77|0
1654882820000|2022-06-10 17:40:20|17.38|15.73|17.38|15.73|17.46|15.79|17.38|15.73|0
1654882830000|2022-06-10 17:40:30|17.36|15.71|17.38|15.73|17.38|15.73|17.36|15.71|0
1654882840000|2022-06-10 17:40:40|17.36|15.71|17.33|15.68|17.36|15.71|17.33|15.68|0
1654882850000|2022-06-10 17:40:50|17.28|15.64|17.26|15.62|17.28|15.64|17.26|15.62|0
1654882860000|2022-06-10 17:41:00|17.24|15.59|17.24|15.59|17.24|15.59|17.21|15.57|0
1654882870000|2022-06-10 17:41:10|17.28|15.64|17.24|15.59|17.28|15.64|17.24|15.59|0
1654882880000|2022-06-10 17:41:20|17.21|15.57|17.14|15.51|17.21|15.57|17.14|15.51|0
1654882890000|2022-06-10 17:41:30|17.04|15.42|17.09|15.46|17.09|15.46|17.04|15.42|0
1654882900000|2022-06-10 17:41:40|17.07|15.44|17.09|15.46|17.09|15.46|17.07|15.44|0
1654882910000|2022-06-10 17:41:50|17.07|15.44|17.09|15.46|17.09|15.46|17.07|15.44|0
1654882920000|2022-06-10 17:42:00|17.16|15.53|17.28|15.64|17.28|15.64|17.16|15.53|0
1654882930000|2022-06-10 17:42:10|17.31|15.66|17.26|15.62|17.31|15.66|17.26|15.62|0
1654882940000|2022-06-10 17:42:20|17.19|15.55|17.26|15.62|17.26|15.62|17.19|15.55|0
1654882950000|2022-06-10 17:42:30|17.28|15.64|17.36|15.7|17.36|15.7|17.28|15.64|0
1654882960000|2022-06-10 17:42:40|17.31|15.66|17.28|15.64|17.31|15.66|17.24|15.59|0
1654882970000|2022-06-10 17:42:50|17.33|15.68|17.36|15.7|17.36|15.7|17.31|15.66|0
1654882980000|2022-06-10 17:43:00|17.38|15.73|17.43|15.77|17.46|15.79|17.36|15.7|0
1654882990000|2022-06-10 17:43:10|17.36|15.7|17.41|15.75|17.41|15.75|17.36|15.7|0
1654883000000|2022-06-10 17:43:20|17.38|15.73|17.46|15.79|17.48|15.82|17.38|15.73|0
1654883010000|2022-06-10 17:43:30|17.41|15.75|17.38|15.73|17.41|15.75|17.36|15.7|0
1654883020000|2022-06-10 17:43:40|17.46|15.79|17.36|15.7|17.46|15.79|17.36|15.7|0
1654883030000|2022-06-10 17:43:50|17.38|15.73|17.33|15.68|17.41|15.75|17.33|15.68|0
1654883040000|2022-06-10 17:44:00|17.36|15.7|17.21|15.57|17.36|15.7|17.21|15.57|0
1654883050000|2022-06-10 17:44:10|17.13|15.49|17.21|15.57|17.21|15.57|17.11|15.48|0
1654883060000|2022-06-10 17:44:20|17.15|15.52|17.11|15.48|17.15|15.52|17.09|15.46|0
1654883070000|2022-06-10 17:44:30|17.14|15.51|17.19|15.55|17.19|15.55|17.14|15.51|0
1654883080000|2022-06-10 17:44:40|17.24|15.59|17.24|15.59|17.28|15.64|17.24|15.59|0
1654883090000|2022-06-10 17:44:50|17.2|15.56|17.26|15.62|17.26|15.62|17.2|15.56|0
1654883100000|2022-06-10 17:45:00|17.28|15.64|17.26|15.62|17.28|15.64|17.26|15.62|0
1654883110000|2022-06-10 17:45:10|17.16|15.53|17.24|15.59|17.26|15.62|17.16|15.53|0
1654883120000|2022-06-10 17:45:20|17.21|15.57|17.16|15.53|17.21|15.57|17.09|15.46|0
1654883130000|2022-06-10 17:45:30|17.09|15.46|17.19|15.55|17.19|15.55|17.09|15.46|0
1654883140000|2022-06-10 17:45:40|17.14|15.51|17.26|15.62|17.26|15.62|17.11|15.48|0
1654883150000|2022-06-10 17:45:50|17.28|15.64|17.41|15.75|17.41|15.75|17.28|15.64|0
1654883160000|2022-06-10 17:46:00|17.43|15.77|17.55|15.88|17.55|15.88|17.43|15.77|0
1654883170000|2022-06-10 17:46:10|17.5|15.84|17.6|15.93|17.6|15.93|17.5|15.84|0
1654883180000|2022-06-10 17:46:20|17.63|15.95|17.53|15.86|17.63|15.95|17.48|15.81|0
1654883190000|2022-06-10 17:46:30|17.45|15.79|17.7|16.02|17.7|16.02|17.45|15.79|0
1654883200000|2022-06-10 17:46:40|17.75|16.06|17.88|16.17|17.88|16.17|17.75|16.06|0
1654883210000|2022-06-10 17:46:50|17.9|16.2|17.88|16.17|17.98|16.27|17.88|16.17|0
1654883220000|2022-06-10 17:47:00|17.93|16.22|17.73|16.04|17.93|16.22|17.73|16.04|0
1654883230000|2022-06-10 17:47:10|17.68|15.99|17.7|16.02|17.7|16.02|17.68|15.99|0
1654883240000|2022-06-10 17:47:20|17.68|15.99|17.6|15.93|17.68|15.99|17.6|15.93|0
1654883250000|2022-06-10 17:47:30|17.55|15.88|17.68|15.99|17.68|15.99|17.55|15.88|0
1654883260000|2022-06-10 17:47:40|17.7|16.02|17.55|15.88|17.7|16.02|17.55|15.88|0
1654883270000|2022-06-10 17:47:50|17.52|15.85|17.48|15.81|17.52|15.85|17.48|15.81|0
1654883280000|2022-06-10 17:48:00|17.58|15.9|17.53|15.86|17.58|15.9|17.53|15.86|0
1654883290000|2022-06-10 17:48:10|17.5|15.84|17.53|15.86|17.55|15.88|17.5|15.84|0
1654883300000|2022-06-10 17:48:20|17.52|15.85|17.59|15.91|17.59|15.91|17.52|15.85|0
1654883310000|2022-06-10 17:48:30|17.55|15.88|17.55|15.88|17.55|15.88|17.53|15.86|0
1654883320000|2022-06-10 17:48:40|17.5|15.84|17.58|15.9|17.58|15.9|17.5|15.84|0
1654883330000|2022-06-10 17:48:50|17.6|15.93|17.68|15.99|17.68|15.99|17.6|15.93|0
1654883340000|2022-06-10 17:49:00|17.9|16.2|17.98|16.26|17.98|16.26|17.8|16.11|0
1654883350000|2022-06-10 17:49:10|17.95|16.24|18.03|16.31|18.03|16.31|17.95|16.24|0
1654883360000|2022-06-10 17:49:20|18.01|16.3|17.88|16.17|18.01|16.3|17.88|16.17|0
1654883370000|2022-06-10 17:49:30|17.93|16.22|17.98|16.26|18.03|16.31|17.93|16.22|0
1654883380000|2022-06-10 17:49:40|18.03|16.31|18.08|16.36|18.1|16.38|18|16.29|0
1654883390000|2022-06-10 17:49:50|18.05|16.33|18.05|16.33|18.08|16.36|18.05|16.33|0
1654883400000|2022-06-10 17:50:00|18.48|16.72|18.5|16.74|18.5|16.74|18.48|16.72|0
1654883410000|2022-06-10 17:50:10|18.61|16.83|18.68|16.9|18.68|16.9|18.58|16.81|0
1654883420000|2022-06-10 17:50:20|18.63|16.86|17.85|16.15|18.63|16.86|17.85|16.15|0
1654883430000|2022-06-10 17:50:30|17.95|16.24|17.49|15.82|17.95|16.24|17.49|15.82|0
1654883440000|2022-06-10 17:50:40|17.46|15.8|17.59|15.91|17.59|15.91|17.46|15.8|0
1654883450000|2022-06-10 17:50:50|17.66|15.98|17.66|15.98|17.66|15.98|17.64|15.96|0
1654883460000|2022-06-10 17:51:00|17.69|16|17.66|15.98|17.71|16.02|17.66|15.98|0
1654883470000|2022-06-10 17:51:10|17.71|16.02|17.59|15.91|17.71|16.02|17.59|15.91|0
1654883480000|2022-06-10 17:51:20|17.54|15.87|17.49|15.82|17.56|15.89|17.49|15.82|0
1654883490000|2022-06-10 17:51:30|17.51|15.84|17.51|15.84|17.59|15.91|17.49|15.82|0
1654883500000|2022-06-10 17:51:40|17.13|15.5|17.03|15.41|17.13|15.5|17.03|15.41|0
1654883510000|2022-06-10 17:51:50|17.01|15.39|17.08|15.45|17.08|15.45|16.98|15.37|0
1654883520000|2022-06-10 17:52:00|17.1|15.48|16.93|15.32|17.1|15.48|16.93|15.32|0
1654883530000|2022-06-10 17:52:10|16.91|15.3|16.9|15.29|16.91|15.3|16.84|15.23|0
1654883540000|2022-06-10 17:52:20|16.81|15.21|16.81|15.21|16.89|15.28|16.81|15.21|0
1654883550000|2022-06-10 17:52:30|16.86|15.26|16.79|15.19|16.86|15.26|16.79|15.19|0
1654883560000|2022-06-10 17:52:40|16.74|15.15|16.84|15.23|16.84|15.23|16.74|15.15|0
1654883570000|2022-06-10 17:52:50|16.79|15.19|16.84|15.23|16.84|15.23|16.79|15.19|0
1654883580000|2022-06-10 17:53:00|16.86|15.26|16.76|15.17|16.86|15.26|16.76|15.17|0
1654883590000|2022-06-10 17:53:10|16.72|15.12|16.74|15.15|16.74|15.15|16.64|15.06|0
1654883600000|2022-06-10 17:53:20|16.73|15.13|17.07|15.44|17.12|15.49|16.73|15.13|0
1654883610000|2022-06-10 17:53:30|17.04|15.42|17.02|15.4|17.04|15.42|17.02|15.4|0
1654883620000|2022-06-10 17:53:40|17.04|15.42|17.09|15.46|17.09|15.46|17.04|15.42|0
1654883630000|2022-06-10 17:53:50|17.04|15.42|16.83|15.22|17.04|15.42|16.83|15.22|0
1654883640000|2022-06-10 17:54:00|16.87|15.27|16.92|15.31|16.92|15.31|16.87|15.27|0
1654883650000|2022-06-10 17:54:10|16.95|15.33|16.87|15.27|16.97|15.35|16.87|15.27|0
1654883660000|2022-06-10 17:54:20|16.92|15.31|16.92|15.31|16.95|15.33|16.86|15.26|0
1654883670000|2022-06-10 17:54:30|16.83|15.22|16.83|15.22|16.87|15.27|16.83|15.22|0
1654883680000|2022-06-10 17:54:40|16.85|15.25|16.83|15.22|16.87|15.27|16.83|15.22|0
1654883690000|2022-06-10 17:54:50|16.8|15.2|16.8|15.2|16.8|15.2|16.78|15.18|0
1654883700000|2022-06-10 17:55:00|16.71|15.12|16.71|15.12|16.75|15.16|16.69|15.1|0
1654883710000|2022-06-10 17:55:10|16.68|15.09|16.56|14.99|16.68|15.09|16.56|14.99|0
1654883720000|2022-06-10 17:55:20|16.57|15|16.68|15.09|16.68|15.09|16.57|15|0
1654883730000|2022-06-10 17:55:30|16.71|15.12|16.61|15.03|16.71|15.12|16.61|15.03|0
1654883740000|2022-06-10 17:55:40|16.63|15.05|16.59|15.01|16.63|15.05|16.56|14.99|0
1654883750000|2022-06-10 17:55:50|16.56|14.99|16.56|14.99|16.56|14.99|16.56|14.99|0
1654883760000|2022-06-10 17:56:00|16.54|14.96|16.59|15.01|16.61|15.03|16.52|14.94|0
1654883770000|2022-06-10 17:56:10|16.56|14.99|16.56|14.99|16.56|14.99|16.56|14.99|0
1654883780000|2022-06-10 17:56:20|16.54|14.96|16.49|14.92|16.54|14.96|16.49|14.92|0
1654883790000|2022-06-10 17:56:30|16.47|14.9|16.47|14.9|16.49|14.92|16.47|14.9|0
1654883800000|2022-06-10 17:56:40|16.44|14.88|16.59|15.01|16.59|15.01|16.44|14.88|0
1654883810000|2022-06-10 17:56:50|16.56|14.99|16.62|15.04|16.62|15.04|16.56|14.99|0
1654883820000|2022-06-10 17:57:00|16.63|15.05|16.52|14.94|16.63|15.05|16.47|14.9|0
1654883830000|2022-06-10 17:57:10|16.44|14.88|16.44|14.88|16.44|14.88|16.42|14.86|0
1654883840000|2022-06-10 17:57:20|16.49|14.92|16.4|14.84|16.54|14.96|16.4|14.84|0
1654883850000|2022-06-10 17:57:30|16.37|14.81|16.35|14.79|16.37|14.81|16.35|14.79|0
1654883860000|2022-06-10 17:57:40|16.42|14.86|16.35|14.79|16.42|14.86|16.35|14.79|0
1654883870000|2022-06-10 17:57:50|16.33|14.77|16.33|14.77|16.33|14.77|16.3|14.75|0
1654883880000|2022-06-10 17:58:00|16.3|14.75|16.33|14.77|16.35|14.79|16.3|14.75|0
1654883890000|2022-06-10 17:58:10|16.37|14.81|16.28|14.73|16.37|14.81|16.28|14.73|0
1654883900000|2022-06-10 17:58:20|16.3|14.75|16.3|14.75|16.33|14.77|16.29|14.74|0
1654883910000|2022-06-10 17:58:30|16.33|14.77|16.48|14.91|16.48|14.91|16.33|14.77|0
1654883920000|2022-06-10 17:58:40|16.52|14.94|16.47|14.9|16.56|14.99|16.47|14.9|0
1654883930000|2022-06-10 17:58:50|16.44|14.88|16.35|14.79|16.44|14.88|16.35|14.79|0
1654883940000|2022-06-10 17:59:00|16.3|14.75|16.42|14.86|16.42|14.86|16.3|14.75|0
1654883950000|2022-06-10 17:59:10|16.4|14.84|16.54|14.96|16.54|14.96|16.35|14.79|0
1654883960000|2022-06-10 17:59:20|16.56|14.99|16.56|14.99|16.59|15.01|16.56|14.99|0
1654883970000|2022-06-10 17:59:30|16.54|14.96|16.56|14.99|16.59|15.01|16.54|14.96|0
1654883980000|2022-06-10 17:59:40|16.59|15.01|16.63|15.05|16.63|15.05|16.59|15.01|0
1654883990000|2022-06-10 17:59:50|16.59|15.01|16.54|14.96|16.59|15.01|16.52|14.94|0
1654884000000|2022-06-10 18:00:00|16.56|14.99|16.61|15.03|16.61|15.03|16.54|14.96|0
1654884010000|2022-06-10 18:00:10|16.59|15.01|16.33|14.77|16.59|15.01|16.33|14.77|0
1654884020000|2022-06-10 18:00:20|16.35|14.79|16.4|14.84|16.4|14.84|16.35|14.79|0
1654884030000|2022-06-10 18:00:30|16.42|14.86|16.37|14.81|16.49|14.92|16.35|14.79|0
1654884040000|2022-06-10 18:00:40|16.3|14.75|16.23|14.69|16.3|14.75|16.23|14.69|0
1654884050000|2022-06-10 18:00:50|16.21|14.67|16.16|14.62|16.21|14.67|16.14|14.6|0
1654884060000|2022-06-10 18:01:00|16.14|14.6|16.09|14.56|16.14|14.6|16.09|14.56|0
1654884070000|2022-06-10 18:01:10|16.12|14.58|16|14.48|16.12|14.58|16|14.48|0
1654884080000|2022-06-10 18:01:20|16.02|14.5|16|14.48|16.05|14.52|16|14.48|0
1654884090000|2022-06-10 18:01:30|16.05|14.52|16.19|14.64|16.19|14.64|16.02|14.5|0
1654884100000|2022-06-10 18:01:40|16.14|14.6|16.16|14.62|16.16|14.62|16.05|14.52|0
1654884110000|2022-06-10 18:01:50|16.19|14.64|16.23|14.69|16.23|14.69|16.19|14.64|0
1654884120000|2022-06-10 18:02:00|16.28|14.73|16.28|14.73|16.33|14.77|16.28|14.73|0
1654884130000|2022-06-10 18:02:10|16.26|14.71|16.26|14.71|16.26|14.71|16.26|14.71|0
1654884140000|2022-06-10 18:02:20|16.28|14.73|16.3|14.75|16.33|14.77|16.28|14.73|0
1654884150000|2022-06-10 18:02:30|16.21|14.67|16.16|14.62|16.21|14.67|16.16|14.62|0
1654884160000|2022-06-10 18:02:40|16.12|14.58|16.07|14.54|16.12|14.58|16.07|14.54|0
1654884170000|2022-06-10 18:02:50|16.23|14.69|16.09|14.56|16.23|14.69|16.09|14.56|0
1654884180000|2022-06-10 18:03:00|16.12|14.58|16.05|14.52|16.12|14.58|16.05|14.52|0
1654884190000|2022-06-10 18:03:10|16.09|14.56|16.05|14.52|16.12|14.58|16.02|14.5|0
1654884200000|2022-06-10 18:03:20|16.09|14.56|16.02|14.5|16.12|14.58|16.02|14.5|0
1654884210000|2022-06-10 18:03:30|16.03|14.51|16.13|14.59|16.13|14.59|16.03|14.51|0
1654884220000|2022-06-10 18:03:40|16.12|14.58|16.02|14.5|16.14|14.6|16.02|14.5|0
1654884230000|2022-06-10 18:03:50|16.05|14.52|16.02|14.5|16.05|14.52|16.02|14.5|0
1654884240000|2022-06-10 18:04:00|16|14.48|16|14.48|16|14.48|16|14.48|0
1654884250000|2022-06-10 18:04:10|16.07|14.54|16.12|14.58|16.12|14.58|16.07|14.54|0
1654884260000|2022-06-10 18:04:20|16.02|14.5|15.98|14.46|16.02|14.5|15.98|14.46|0
1654884270000|2022-06-10 18:04:30|15.95|14.43|15.88|14.37|15.95|14.43|15.88|14.37|0
1654884280000|2022-06-10 18:04:40|15.95|14.43|16.02|14.5|16.02|14.5|15.95|14.43|0
1654884290000|2022-06-10 18:04:50|16|14.48|15.95|14.43|16|14.48|15.91|14.39|0
1654884300000|2022-06-10 18:05:00|15.91|14.39|15.93|14.41|15.93|14.41|15.88|14.37|0
1654884310000|2022-06-10 18:05:10|15.92|14.4|15.98|14.45|15.98|14.45|15.92|14.4|0
1654884320000|2022-06-10 18:05:20|15.93|14.41|15.88|14.37|15.93|14.41|15.88|14.37|0
1654884330000|2022-06-10 18:05:30|15.93|14.41|15.95|14.43|15.95|14.43|15.93|14.41|0
1654884340000|2022-06-10 18:05:40|15.93|14.41|15.95|14.43|15.95|14.43|15.93|14.41|0
1654884350000|2022-06-10 18:05:50|16|14.48|16.18|14.64|16.18|14.64|16|14.48|0
1654884360000|2022-06-10 18:06:00|16.07|14.54|16.14|14.6|16.16|14.62|16.07|14.54|0
1654884370000|2022-06-10 18:06:10|16.12|14.58|16.21|14.66|16.21|14.66|16.12|14.58|0
1654884380000|2022-06-10 18:06:20|16.16|14.62|16.21|14.66|16.21|14.66|16.16|14.62|0
1654884390000|2022-06-10 18:06:30|16.28|14.73|16.37|14.81|16.37|14.81|16.28|14.73|0
1654884400000|2022-06-10 18:06:40|16.42|14.86|16.4|14.83|16.42|14.86|16.4|14.83|0
1654884410000|2022-06-10 18:06:50|16.32|14.77|16.32|14.77|16.32|14.77|16.32|14.77|0
1654884420000|2022-06-10 18:07:00|16.4|14.83|16.49|14.92|16.49|14.92|16.4|14.83|0
1654884430000|2022-06-10 18:07:10|16.48|14.91|16.51|14.94|16.51|14.94|16.47|14.9|0
1654884440000|2022-06-10 18:07:20|16.47|14.9|16.42|14.86|16.47|14.9|16.42|14.86|0
1654884450000|2022-06-10 18:07:30|16.32|14.77|16.16|14.62|16.32|14.77|16.16|14.62|0
1654884460000|2022-06-10 18:07:40|16.18|14.64|16.23|14.69|16.23|14.69|16.18|14.64|0
1654884470000|2022-06-10 18:07:50|16.28|14.73|16.25|14.71|16.28|14.73|16.23|14.69|0
1654884480000|2022-06-10 18:08:00|16.35|14.79|16.47|14.9|16.47|14.9|16.35|14.79|0
1654884490000|2022-06-10 18:08:10|16.44|14.88|16.4|14.83|16.44|14.88|16.4|14.83|0
1654884500000|2022-06-10 18:08:20|16.28|14.73|16.23|14.69|16.3|14.75|16.23|14.69|0
1654884510000|2022-06-10 18:08:30|16.21|14.66|16.32|14.77|16.32|14.77|16.21|14.66|0
1654884520000|2022-06-10 18:08:40|16.28|14.73|16.32|14.77|16.32|14.77|16.28|14.73|0
1654884530000|2022-06-10 18:08:50|16.39|14.83|16.38|14.82|16.39|14.83|16.37|14.81|0
1654884540000|2022-06-10 18:09:00|16.28|14.73|16.42|14.85|16.42|14.85|16.28|14.73|0
1654884550000|2022-06-10 18:09:10|16.44|14.88|16.44|14.88|16.47|14.9|16.44|14.88|0
1654884560000|2022-06-10 18:09:20|16.39|14.83|16.42|14.85|16.42|14.85|16.39|14.83|0
1654884570000|2022-06-10 18:09:30|16.37|14.81|16.3|14.75|16.37|14.81|16.3|14.75|0
1654884580000|2022-06-10 18:09:40|16.32|14.77|16.28|14.73|16.35|14.79|16.28|14.73|0
1654884590000|2022-06-10 18:09:50|16.32|14.77|16.35|14.79|16.42|14.85|16.32|14.77|0
1654884600000|2022-06-10 18:10:00|16.42|14.85|16.47|14.9|16.47|14.9|16.42|14.85|0
1654884610000|2022-06-10 18:10:10|16.56|14.98|16.54|14.96|16.56|14.98|16.54|14.96|0
1654884620000|2022-06-10 18:10:20|16.56|14.98|16.51|14.94|16.56|14.98|16.49|14.92|0
1654884630000|2022-06-10 18:10:30|16.48|14.91|16.51|14.94|16.54|14.96|16.44|14.88|0
1654884640000|2022-06-10 18:10:40|16.47|14.9|16.39|14.83|16.47|14.9|16.39|14.83|0
1654884650000|2022-06-10 18:10:50|16.45|14.89|16.37|14.81|16.45|14.89|16.35|14.79|0
1654884660000|2022-06-10 18:11:00|16.39|14.83|16.41|14.84|16.41|14.84|16.39|14.83|0
1654884670000|2022-06-10 18:11:10|16.39|14.83|16.3|14.75|16.39|14.83|16.3|14.75|0
1654884680000|2022-06-10 18:11:20|16.28|14.73|16.25|14.71|16.28|14.73|16.21|14.66|0
1654884690000|2022-06-10 18:11:30|16.21|14.66|16.28|14.73|16.28|14.73|16.21|14.66|0
1654884700000|2022-06-10 18:11:40|16.25|14.71|16.32|14.77|16.35|14.79|16.25|14.71|0
1654884710000|2022-06-10 18:11:50|16.42|14.85|16.42|14.85|16.42|14.85|16.42|14.85|0
1654884720000|2022-06-10 18:12:00|16.38|14.82|16.39|14.83|16.42|14.85|16.38|14.82|0
1654884730000|2022-06-10 18:12:10|16.42|14.85|16.37|14.81|16.42|14.85|16.35|14.79|0
1654884740000|2022-06-10 18:12:20|16.39|14.83|16.44|14.88|16.46|14.9|16.39|14.83|0
1654884750000|2022-06-10 18:12:30|16.42|14.85|16.37|14.81|16.44|14.88|16.37|14.81|0
1654884760000|2022-06-10 18:12:40|16.35|14.79|16.35|14.79|16.37|14.81|16.35|14.79|0
1654884770000|2022-06-10 18:12:50|16.32|14.77|16.31|14.76|16.32|14.77|16.28|14.73|0
1654884780000|2022-06-10 18:13:00|16.25|14.71|16.28|14.73|16.28|14.73|16.25|14.71|0
1654884790000|2022-06-10 18:13:10|16.3|14.75|16.3|14.75|16.3|14.75|16.28|14.73|0
1654884800000|2022-06-10 18:13:20|16.23|14.68|16.17|14.63|16.23|14.68|16.17|14.63|0
1654884810000|2022-06-10 18:13:30|16.21|14.66|16.18|14.64|16.21|14.66|16.18|14.64|0
1654884820000|2022-06-10 18:13:40|16.16|14.62|16.18|14.64|16.18|14.64|16.16|14.62|0
1654884830000|2022-06-10 18:13:50|15.91|14.4|15.96|14.44|15.96|14.44|15.91|14.4|0
1654884840000|2022-06-10 18:14:00|18.76|16.97|17.26|15.62|18.79|17|17.26|15.62|0
1654884850000|2022-06-10 18:14:10|17.3|15.65|17.32|15.67|17.32|15.67|17.27|15.63|0
1654884860000|2022-06-10 18:14:20|17.3|15.65|17.22|15.58|17.3|15.65|17.22|15.58|0
1654884870000|2022-06-10 18:14:30|17.2|15.56|17.26|15.62|17.26|15.62|17.2|15.56|0
1654884880000|2022-06-10 18:14:40|17.27|15.63|17.25|15.61|17.3|15.65|17.25|15.61|0
1654884890000|2022-06-10 18:14:50|17.22|15.58|17.27|15.63|17.27|15.63|17.2|15.56|0
1654884900000|2022-06-10 18:15:00|17.25|15.61|17.2|15.56|17.27|15.63|17.2|15.56|0
1654884910000|2022-06-10 18:15:10|17.15|15.52|17.13|15.5|17.15|15.52|17.13|15.5|0
1654884920000|2022-06-10 18:15:20|17.08|15.45|17.1|15.47|17.1|15.47|17.08|15.45|0
1654884930000|2022-06-10 18:15:30|17.13|15.5|17.25|15.61|17.25|15.61|17.13|15.5|0
1654884940000|2022-06-10 18:15:40|17.2|15.56|17.13|15.5|17.2|15.56|17.13|15.5|0
1654884950000|2022-06-10 18:15:50|17.15|15.52|17.2|15.56|17.22|15.58|17.1|15.47|0
1654884960000|2022-06-10 18:16:00|17.15|15.52|17.2|15.56|17.2|15.56|17.14|15.51|0
1654884970000|2022-06-10 18:16:10|17.25|15.6|17.32|15.67|17.32|15.67|17.25|15.6|0
1654884980000|2022-06-10 18:16:20|17.34|15.69|17.27|15.63|17.34|15.69|17.27|15.63|0
1654884990000|2022-06-10 18:16:30|17.3|15.65|17.34|15.69|17.34|15.69|17.3|15.65|0
1654885000000|2022-06-10 18:16:40|17.37|15.71|17.42|15.76|17.42|15.76|17.37|15.71|0
1654885010000|2022-06-10 18:16:50|17.52|15.85|17.47|15.8|17.52|15.85|17.47|15.8|0
1654885020000|2022-06-10 18:17:00|17.49|15.83|17.63|15.95|17.63|15.95|17.49|15.83|0
1654885030000|2022-06-10 18:17:10|17.64|15.96|17.59|15.91|17.66|15.98|17.59|15.91|0
1654885040000|2022-06-10 18:17:20|17.61|15.94|17.74|16.05|17.74|16.05|17.61|15.94|0
1654885050000|2022-06-10 18:17:30|17.69|16|17.71|16.03|17.74|16.05|17.66|15.98|0
1654885060000|2022-06-10 18:17:40|17.69|16|17.69|16|17.69|16|17.69|16|0
1654885070000|2022-06-10 18:17:50|17.64|15.96|17.69|16|17.69|16|17.64|15.96|0
1654885080000|2022-06-10 18:18:00|17.74|16.05|17.71|16.03|17.74|16.05|17.69|16|0
1654885090000|2022-06-10 18:18:10|17.76|16.07|17.69|16|17.76|16.07|17.69|16|0
1654885100000|2022-06-10 18:18:20|17.71|16.03|17.66|15.98|17.71|16.03|17.66|15.98|0
1654885110000|2022-06-10 18:18:30|17.71|16.03|17.72|16.04|17.72|16.04|17.71|16.03|0
1654885120000|2022-06-10 18:18:40|17.71|16.03|17.76|16.07|17.77|16.08|17.71|16.03|0
1654885130000|2022-06-10 18:18:50|17.79|16.09|17.84|16.14|17.84|16.14|17.76|16.07|0
1654885140000|2022-06-10 18:19:00|17.86|16.16|17.9|16.19|17.91|16.21|17.86|16.16|0
1654885150000|2022-06-10 18:19:10|17.94|16.23|17.99|16.27|17.99|16.27|17.94|16.23|0
1654885160000|2022-06-10 18:19:20|18.1|16.38|18.14|16.41|18.16|16.43|18.1|16.38|0
1654885170000|2022-06-10 18:19:30|18.19|16.46|18.16|16.43|18.21|16.48|18.16|16.43|0
1654885180000|2022-06-10 18:19:40|18.09|16.37|18.06|16.34|18.11|16.39|18.06|16.34|0
1654885190000|2022-06-10 18:19:50|18.04|16.32|18.04|16.32|18.06|16.34|18.04|16.32|0
1654885200000|2022-06-10 18:20:00|18.01|16.3|18.19|16.46|18.19|16.46|18.01|16.3|0
1654885210000|2022-06-10 18:20:10|18.21|16.48|18.19|16.46|18.24|16.5|18.19|16.46|0
1654885220000|2022-06-10 18:20:20|18.21|16.48|18.24|16.5|18.24|16.5|18.16|16.43|0
1654885230000|2022-06-10 18:20:30|18.29|16.55|18.34|16.59|18.37|16.62|18.29|16.55|0
1654885240000|2022-06-10 18:20:40|18.37|16.62|18.44|16.69|18.44|16.69|18.37|16.62|0
1654885250000|2022-06-10 18:20:50|18.42|16.66|18.44|16.69|18.44|16.69|18.42|16.66|0
1654885260000|2022-06-10 18:21:00|18.34|16.59|18.34|16.59|18.34|16.59|18.32|16.57|0
1654885270000|2022-06-10 18:21:10|18.32|16.57|18.39|16.64|18.39|16.64|18.3|16.56|0
1654885280000|2022-06-10 18:21:20|18.44|16.69|18.4|16.65|18.44|16.69|18.39|16.64|0
1654885290000|2022-06-10 18:21:30|18.42|16.66|18.44|16.69|18.44|16.69|18.39|16.64|0
1654885300000|2022-06-10 18:21:40|18.47|16.71|18.52|16.76|18.56|16.79|18.47|16.71|0
1654885310000|2022-06-10 18:21:50|18.53|16.77|18.52|16.76|18.53|16.77|18.49|16.73|0
1654885320000|2022-06-10 18:22:00|18.47|16.71|18.49|16.73|18.52|16.76|18.46|16.7|0
1654885330000|2022-06-10 18:22:10|18.52|16.76|18.47|16.71|18.52|16.76|18.42|16.66|0
1654885340000|2022-06-10 18:22:20|18.52|16.76|18.42|16.66|18.52|16.76|18.42|16.66|0
1654885350000|2022-06-10 18:22:30|18.44|16.69|18.44|16.69|18.52|16.76|18.44|16.69|0
1654885360000|2022-06-10 18:22:40|18.39|16.64|18.39|16.64|18.42|16.66|18.39|16.64|0
1654885370000|2022-06-10 18:22:50|18.37|16.62|18.29|16.55|18.37|16.62|18.29|16.55|0
1654885380000|2022-06-10 18:23:00|18.26|16.52|18.32|16.57|18.32|16.57|18.26|16.52|0
1654885390000|2022-06-10 18:23:10|18.37|16.62|18.39|16.64|18.39|16.64|18.37|16.62|0
1654885400000|2022-06-10 18:23:20|18.44|16.69|18.55|16.78|18.55|16.78|18.44|16.69|0
1654885410000|2022-06-10 18:23:30|18.47|16.71|18.55|16.78|18.55|16.78|18.47|16.71|0
1654885420000|2022-06-10 18:23:40|18.57|16.8|18.62|16.85|18.65|16.87|18.57|16.8|0
1654885430000|2022-06-10 18:23:50|18.6|16.83|18.57|16.8|18.62|16.85|18.57|16.8|0
1654885440000|2022-06-10 18:24:00|18.62|16.85|18.55|16.78|18.62|16.85|18.55|16.78|0
1654885450000|2022-06-10 18:24:10|18.52|16.76|18.49|16.73|18.52|16.76|18.49|16.73|0
1654885460000|2022-06-10 18:24:20|18.44|16.69|18.44|16.69|18.47|16.71|18.44|16.69|0
1654885470000|2022-06-10 18:24:30|18.37|16.62|18.44|16.69|18.44|16.69|18.34|16.59|0
1654885480000|2022-06-10 18:24:40|18.42|16.66|18.42|16.66|18.42|16.66|18.42|16.66|0
1654885490000|2022-06-10 18:24:50|18.37|16.62|18.47|16.71|18.47|16.71|18.37|16.62|0
1654885500000|2022-06-10 18:25:00|18.54|16.78|18.51|16.74|18.54|16.78|18.47|16.71|0
1654885510000|2022-06-10 18:25:10|18.54|16.78|18.54|16.78|18.54|16.78|18.47|16.71|0
1654885520000|2022-06-10 18:25:20|18.51|16.74|18.42|16.66|18.54|16.78|18.42|16.66|0
1654885530000|2022-06-10 18:25:30|18.44|16.69|18.45|16.7|18.45|16.7|18.42|16.66|0
1654885540000|2022-06-10 18:25:40|18.44|16.69|18.31|16.57|18.44|16.69|18.31|16.57|0
1654885550000|2022-06-10 18:25:50|18.24|16.5|18.26|16.52|18.26|16.52|18.24|16.5|0
1654885560000|2022-06-10 18:26:00|18.34|16.59|18.29|16.55|18.34|16.59|18.29|16.55|0
1654885570000|2022-06-10 18:26:10|18.31|16.57|18.24|16.5|18.31|16.57|18.24|16.5|0
1654885580000|2022-06-10 18:26:20|18.29|16.55|18.21|16.48|18.29|16.55|18.21|16.48|0
1654885590000|2022-06-10 18:26:30|18.15|16.42|18.06|16.34|18.15|16.42|18.06|16.34|0
1654885600000|2022-06-10 18:26:40|18.11|16.39|18.06|16.34|18.11|16.39|18.06|16.34|0
1654885610000|2022-06-10 18:26:50|18.11|16.39|18.04|16.32|18.11|16.39|18.01|16.3|0
1654885620000|2022-06-10 18:27:00|18.09|16.36|18.24|16.5|18.24|16.5|18.06|16.34|0
1654885630000|2022-06-10 18:27:10|18.21|16.48|18.24|16.5|18.24|16.5|18.21|16.48|0
1654885640000|2022-06-10 18:27:20|18.26|16.52|18.19|16.45|18.26|16.52|18.19|16.45|0
1654885650000|2022-06-10 18:27:30|18.16|16.43|18.09|16.36|18.16|16.43|18.09|16.36|0
1654885660000|2022-06-10 18:27:40|18.06|16.34|18.09|16.36|18.09|16.36|18.06|16.34|0
1654885670000|2022-06-10 18:27:50|18.11|16.39|18.11|16.39|18.11|16.39|18.09|16.36|0
1654885680000|2022-06-10 18:28:00|18.14|16.41|17.95|16.24|18.14|16.41|17.95|16.24|0
1654885690000|2022-06-10 18:28:10|17.99|16.27|17.88|16.18|17.99|16.27|17.88|16.18|0
1654885700000|2022-06-10 18:28:20|17.81|16.11|17.67|15.99|17.81|16.11|17.67|15.99|0
1654885710000|2022-06-10 18:28:30|17.69|16|17.66|15.98|17.69|16|17.59|15.91|0
1654885720000|2022-06-10 18:28:40|17.59|15.91|17.66|15.98|17.71|16.02|17.59|15.91|0
1654885730000|2022-06-10 18:28:50|17.56|15.89|17.64|15.96|17.64|15.96|17.56|15.89|0
1654885740000|2022-06-10 18:29:00|17.66|15.98|17.61|15.93|17.66|15.98|17.61|15.93|0
1654885750000|2022-06-10 18:29:10|17.66|15.98|17.76|16.07|17.76|16.07|17.66|15.98|0
1654885760000|2022-06-10 18:29:20|17.69|16|17.74|16.05|17.74|16.05|17.69|16|0
1654885770000|2022-06-10 18:29:30|17.71|16.02|17.74|16.05|17.76|16.07|17.71|16.02|0
1654885780000|2022-06-10 18:29:40|17.76|16.07|17.76|16.07|17.78|16.09|17.76|16.07|0
1654885790000|2022-06-10 18:29:50|17.81|16.11|17.78|16.09|17.81|16.11|17.78|16.09|0
1654885800000|2022-06-10 18:30:00|17.81|16.11|17.91|16.2|17.91|16.2|17.81|16.11|0
1654885810000|2022-06-10 18:30:10|17.98|16.27|18.19|16.45|18.19|16.45|17.98|16.27|0
1654885820000|2022-06-10 18:30:20|18.11|16.39|18.14|16.41|18.14|16.41|18.11|16.39|0
1654885830000|2022-06-10 18:30:30|18.11|16.39|18.16|16.43|18.24|16.5|18.11|16.39|0
1654885840000|2022-06-10 18:30:40|18.19|16.45|18.16|16.43|18.19|16.45|18.16|16.43|0
1654885850000|2022-06-10 18:30:50|18.19|16.45|18.16|16.43|18.19|16.45|18.16|16.43|0
1654885860000|2022-06-10 18:31:00|18.19|16.45|18.14|16.41|18.19|16.45|18.14|16.41|0
1654885870000|2022-06-10 18:31:10|18.19|16.45|18.21|16.48|18.21|16.48|18.16|16.43|0
1654885880000|2022-06-10 18:31:20|18.08|16.36|18.19|16.45|18.19|16.45|18.08|16.36|0
1654885890000|2022-06-10 18:31:30|18.29|16.55|18.34|16.59|18.34|16.59|18.26|16.52|0
1654885900000|2022-06-10 18:31:40|18.36|16.61|18.34|16.59|18.36|16.61|18.34|16.59|0
1654885910000|2022-06-10 18:31:50|18.41|16.66|18.44|16.68|18.44|16.68|18.41|16.66|0
1654885920000|2022-06-10 18:32:00|18.41|16.66|18.31|16.57|18.43|16.67|18.31|16.57|0
1654885930000|2022-06-10 18:32:10|18.32|16.58|18.34|16.59|18.34|16.59|18.31|16.57|0
1654885940000|2022-06-10 18:32:20|18.31|16.57|18.29|16.55|18.34|16.59|18.29|16.55|0
1654885950000|2022-06-10 18:32:30|18.24|16.5|17.85|16.15|18.24|16.5|17.85|16.15|0
1654885960000|2022-06-10 18:32:40|17.82|16.13|17.92|16.22|17.92|16.22|17.82|16.13|0
1654885970000|2022-06-10 18:32:50|17.9|16.19|18.29|16.55|18.29|16.55|17.9|16.19|0
1654885980000|2022-06-10 18:33:00|18.34|16.59|18.4|16.65|18.4|16.65|18.34|16.59|0
1654885990000|2022-06-10 18:33:10|18.36|16.61|18.41|16.66|18.41|16.66|18.36|16.61|0
1654886000000|2022-06-10 18:33:20|18.39|16.64|18.44|16.68|18.44|16.68|18.39|16.64|0
1654886010000|2022-06-10 18:33:30|18.45|16.69|18.41|16.66|18.45|16.69|18.41|16.66|0
1654886020000|2022-06-10 18:33:40|18.44|16.68|18.41|16.66|18.44|16.68|18.41|16.66|0
1654886030000|2022-06-10 18:33:50|18.44|16.68|18.44|16.68|18.44|16.68|18.43|16.67|0
1654886040000|2022-06-10 18:34:00|18.47|16.71|18.41|16.66|18.47|16.71|18.41|16.66|0
1654886050000|2022-06-10 18:34:10|18.44|16.68|18.38|16.63|18.44|16.68|18.34|16.59|0
1654886060000|2022-06-10 18:34:20|18.41|16.66|18.44|16.68|18.44|16.68|18.39|16.64|0
1654886070000|2022-06-10 18:34:30|18.47|16.71|18.52|16.75|18.52|16.75|18.47|16.71|0
1654886080000|2022-06-10 18:34:40|18.47|16.71|18.36|16.61|18.47|16.71|18.36|16.61|0
1654886090000|2022-06-10 18:34:50|18.34|16.59|18.31|16.57|18.34|16.59|18.31|16.57|0
1654886100000|2022-06-10 18:35:00|18.29|16.54|18.19|16.45|18.29|16.54|18.16|16.43|0
1654886110000|2022-06-10 18:35:10|18.26|16.52|18.21|16.48|18.29|16.54|18.21|16.48|0
1654886120000|2022-06-10 18:35:20|18.13|16.41|18.16|16.43|18.16|16.43|18.13|16.41|0
1654886130000|2022-06-10 18:35:30|18.13|16.41|18.03|16.32|18.13|16.41|18.03|16.32|0
1654886140000|2022-06-10 18:35:40|18.11|16.38|18.11|16.38|18.11|16.38|18.03|16.32|0
1654886150000|2022-06-10 18:35:50|18.16|16.43|18.07|16.35|18.16|16.43|18.06|16.34|0
1654886160000|2022-06-10 18:36:00|18.01|16.29|18.01|16.29|18.03|16.32|18.01|16.29|0
1654886170000|2022-06-10 18:36:10|18.03|16.32|18.13|16.41|18.13|16.41|18.03|16.32|0
1654886180000|2022-06-10 18:36:20|18.1|16.37|18.13|16.41|18.13|16.41|18.1|16.37|0
1654886190000|2022-06-10 18:36:30|18.08|16.36|18.26|16.52|18.26|16.52|18.08|16.36|0
1654886200000|2022-06-10 18:36:40|18.24|16.5|18.21|16.48|18.24|16.5|18.21|16.48|0
1654886210000|2022-06-10 18:36:50|18.24|16.5|18.26|16.52|18.26|16.52|18.24|16.5|0
1654886220000|2022-06-10 18:37:00|18.29|16.54|18.21|16.48|18.29|16.54|18.18|16.45|0
1654886230000|2022-06-10 18:37:10|18.18|16.45|18.11|16.38|18.18|16.45|18.11|16.38|0
1654886240000|2022-06-10 18:37:20|18.16|16.43|18.18|16.45|18.18|16.45|18.13|16.41|0
1654886250000|2022-06-10 18:37:30|18.16|16.43|18.13|16.41|18.16|16.43|18.12|16.39|0
1654886260000|2022-06-10 18:37:40|18.11|16.38|18.03|16.32|18.11|16.38|18.03|16.32|0
1654886270000|2022-06-10 18:37:50|18.06|16.34|18.01|16.29|18.08|16.36|18.01|16.29|0
1654886280000|2022-06-10 18:38:00|17.98|16.27|18.01|16.29|18.01|16.29|17.98|16.27|0
1654886290000|2022-06-10 18:38:10|17.88|16.18|17.83|16.13|17.88|16.18|17.83|16.13|0
1654886300000|2022-06-10 18:38:20|17.88|16.18|17.91|16.2|17.91|16.2|17.88|16.18|0
1654886310000|2022-06-10 18:38:30|17.93|16.22|17.93|16.22|17.93|16.22|17.91|16.2|0
1654886320000|2022-06-10 18:38:40|17.96|16.25|17.96|16.25|17.96|16.25|17.91|16.2|0
1654886330000|2022-06-10 18:38:50|17.98|16.27|17.91|16.2|17.98|16.27|17.91|16.2|0
1654886340000|2022-06-10 18:39:00|17.93|16.22|18.03|16.32|18.03|16.32|17.93|16.22|0
1654886350000|2022-06-10 18:39:10|18.11|16.38|18.17|16.44|18.17|16.44|18.11|16.38|0
1654886360000|2022-06-10 18:39:20|18.18|16.45|18.06|16.34|18.18|16.45|18.06|16.34|0
1654886370000|2022-06-10 18:39:30|18.01|16.29|17.96|16.25|18.01|16.29|17.96|16.25|0
1654886380000|2022-06-10 18:39:40|17.91|16.2|17.91|16.2|17.91|16.2|17.91|16.2|0
1654886390000|2022-06-10 18:39:50|17.88|16.18|17.88|16.18|17.91|16.2|17.88|16.18|0
1654886400000|2022-06-10 18:40:00|17.83|16.13|17.73|16.04|17.88|16.18|17.73|16.04|0
1654886410000|2022-06-10 18:40:10|17.68|16|17.63|15.95|17.68|16|17.63|15.95|0
1654886420000|2022-06-10 18:40:20|17.66|15.98|17.66|15.98|17.66|15.98|17.63|15.95|0
1654886430000|2022-06-10 18:40:30|17.63|15.95|17.76|16.07|17.76|16.07|17.63|15.95|0
1654886440000|2022-06-10 18:40:40|17.82|16.12|17.81|16.11|17.82|16.12|17.76|16.07|0
1654886450000|2022-06-10 18:40:50|17.83|16.13|17.76|16.07|17.84|16.14|17.76|16.07|0
1654886460000|2022-06-10 18:41:00|17.78|16.09|17.65|15.96|17.81|16.11|17.65|15.96|0
1654886470000|2022-06-10 18:41:10|17.66|15.98|17.49|15.82|17.66|15.98|17.49|15.82|0
1654886480000|2022-06-10 18:41:20|17.46|15.8|17.44|15.78|17.46|15.8|17.39|15.73|0
1654886490000|2022-06-10 18:41:30|17.41|15.75|17.41|15.75|17.44|15.78|17.41|15.75|0
1654886500000|2022-06-10 18:41:40|17.37|15.72|17.31|15.67|17.37|15.72|17.31|15.67|0
1654886510000|2022-06-10 18:41:50|17.34|15.69|17.41|15.75|17.41|15.75|17.34|15.69|0
1654886520000|2022-06-10 18:42:00|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1654886530000|2022-06-10 18:42:10|17.36|15.71|17.53|15.86|17.53|15.86|17.36|15.71|0
1654886540000|2022-06-10 18:42:20|17.56|15.89|17.49|15.82|17.56|15.89|17.49|15.82|0
1654886550000|2022-06-10 18:42:30|17.44|15.78|17.53|15.86|17.53|15.86|17.44|15.78|0
1654886560000|2022-06-10 18:42:40|17.49|15.82|17.51|15.84|17.51|15.84|17.49|15.82|0
1654886570000|2022-06-10 18:42:50|17.46|15.8|17.51|15.84|17.51|15.84|17.46|15.8|0
1654886580000|2022-06-10 18:43:00|17.56|15.89|17.58|15.91|17.63|15.95|17.56|15.89|0
1654886590000|2022-06-10 18:43:10|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1654886600000|2022-06-10 18:43:20|17.58|15.91|17.53|15.86|17.58|15.91|17.53|15.86|0
1654886610000|2022-06-10 18:43:30|17.55|15.87|17.56|15.89|17.56|15.89|17.53|15.86|0
1654886620000|2022-06-10 18:43:40|17.53|15.86|17.58|15.91|17.58|15.91|17.53|15.86|0
1654886630000|2022-06-10 18:43:50|17.61|15.93|17.61|15.93|17.61|15.93|17.56|15.89|0
1654886640000|2022-06-10 18:44:00|17.58|15.91|17.51|15.84|17.58|15.91|17.51|15.84|0
1654886650000|2022-06-10 18:44:10|17.58|15.91|17.58|15.91|17.63|15.95|17.58|15.91|0
1654886660000|2022-06-10 18:44:20|17.56|15.89|17.58|15.91|17.58|15.91|17.53|15.86|0
1654886670000|2022-06-10 18:44:30|17.61|15.93|17.58|15.91|17.61|15.93|17.58|15.91|0
1654886680000|2022-06-10 18:44:40|17.56|15.89|17.58|15.91|17.58|15.91|17.56|15.89|0
1654886690000|2022-06-10 18:44:50|17.61|15.93|17.63|15.95|17.63|15.95|17.56|15.89|0
1654886700000|2022-06-10 18:45:00|17.61|15.93|17.63|15.95|17.63|15.95|17.58|15.91|0
1654886710000|2022-06-10 18:45:10|17.74|16.05|17.91|16.2|17.91|16.2|17.74|16.05|0
1654886720000|2022-06-10 18:45:20|17.88|16.18|17.98|16.27|17.98|16.27|17.88|16.18|0
1654886730000|2022-06-10 18:45:30|18.01|16.29|17.98|16.27|18.01|16.29|17.96|16.25|0
1654886740000|2022-06-10 18:45:40|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1654886750000|2022-06-10 18:45:50|17.87|16.17|17.88|16.18|17.88|16.18|17.87|16.17|0
1654886760000|2022-06-10 18:46:00|17.83|16.13|17.83|16.13|17.87|16.17|17.82|16.12|0
1654886770000|2022-06-10 18:46:10|17.81|16.11|17.73|16.04|17.82|16.12|17.73|16.04|0
1654886780000|2022-06-10 18:46:20|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1654886790000|2022-06-10 18:46:30|17.81|16.11|17.78|16.09|17.81|16.11|17.76|16.06|0
1654886800000|2022-06-10 18:46:40|17.76|16.06|17.91|16.2|17.91|16.2|17.76|16.06|0
1654886810000|2022-06-10 18:46:50|17.86|16.15|17.91|16.2|17.91|16.2|17.86|16.15|0
1654886820000|2022-06-10 18:47:00|17.93|16.22|18.06|16.34|18.06|16.34|17.93|16.22|0
1654886830000|2022-06-10 18:47:10|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1654886840000|2022-06-10 18:47:20|18.11|16.38|18.16|16.43|18.16|16.43|18.11|16.38|0
1654886850000|2022-06-10 18:47:30|18.13|16.4|18.16|16.43|18.16|16.43|18.13|16.4|0
1654886860000|2022-06-10 18:47:40|18.18|16.45|18.21|16.47|18.21|16.47|18.16|16.43|0
1654886870000|2022-06-10 18:47:50|18.18|16.45|18.23|16.5|18.23|16.5|18.18|16.45|0
1654886880000|2022-06-10 18:48:00|18.31|16.57|18.31|16.56|18.31|16.57|18.26|16.52|0
1654886890000|2022-06-10 18:48:10|18.28|16.54|18.33|16.59|18.33|16.59|18.28|16.54|0
1654886900000|2022-06-10 18:48:20|18.39|16.63|18.42|16.67|18.44|16.68|18.39|16.63|0
1654886910000|2022-06-10 18:48:30|18.41|16.66|18.36|16.61|18.41|16.66|18.36|16.61|0
1654886920000|2022-06-10 18:48:40|18.39|16.63|18.28|16.54|18.39|16.63|18.28|16.54|0
1654886930000|2022-06-10 18:48:50|18.33|16.59|18.33|16.59|18.33|16.59|18.31|16.56|0
1654886940000|2022-06-10 18:49:00|18.31|16.56|18.24|16.51|18.31|16.56|18.23|16.5|0
1654886950000|2022-06-10 18:49:10|18.18|16.45|18.16|16.43|18.18|16.45|18.16|16.43|0
1654886960000|2022-06-10 18:49:20|18.13|16.4|18.16|16.43|18.16|16.43|18.13|16.4|0
1654886970000|2022-06-10 18:49:30|18.28|16.54|18.33|16.59|18.33|16.59|18.28|16.54|0
1654886980000|2022-06-10 18:49:40|18.36|16.61|18.46|16.7|18.46|16.7|18.33|16.59|0
1654886990000|2022-06-10 18:49:50|18.49|16.73|18.59|16.82|18.59|16.82|18.49|16.73|0
1654887000000|2022-06-10 18:50:00|18.54|16.77|18.51|16.75|18.56|16.8|18.51|16.75|0
1654887010000|2022-06-10 18:50:10|18.44|16.68|18.41|16.66|18.44|16.68|18.38|16.63|0
1654887020000|2022-06-10 18:50:20|18.38|16.63|18.38|16.63|18.38|16.63|18.36|16.61|0
1654887030000|2022-06-10 18:50:30|18.46|16.7|18.56|16.8|18.56|16.8|18.46|16.7|0
1654887040000|2022-06-10 18:50:40|18.55|16.78|18.54|16.77|18.56|16.8|18.51|16.75|0
1654887050000|2022-06-10 18:50:50|18.49|16.73|18.28|16.54|18.49|16.73|18.28|16.54|0
1654887060000|2022-06-10 18:51:00|18.18|16.45|18.36|16.61|18.36|16.61|18.18|16.45|0
1654887070000|2022-06-10 18:51:10|18.38|16.63|18.21|16.47|18.38|16.63|18.21|16.47|0
1654887080000|2022-06-10 18:51:20|18.26|16.52|18.35|16.6|18.35|16.6|18.26|16.52|0
1654887090000|2022-06-10 18:51:30|18.36|16.61|18.51|16.75|18.51|16.75|18.36|16.61|0
1654887100000|2022-06-10 18:51:40|18.46|16.7|18.41|16.66|18.46|16.7|18.41|16.66|0
1654887110000|2022-06-10 18:51:50|18.36|16.61|18.46|16.7|18.46|16.7|18.31|16.56|0
1654887120000|2022-06-10 18:52:00|18.44|16.68|18.41|16.66|18.44|16.68|18.38|16.63|0
1654887130000|2022-06-10 18:52:10|18.46|16.7|18.46|16.7|18.49|16.73|18.46|16.7|0
1654887140000|2022-06-10 18:52:20|18.54|16.77|18.51|16.75|18.54|16.77|18.5|16.74|0
1654887150000|2022-06-10 18:52:30|18.54|16.77|18.51|16.75|18.54|16.77|18.51|16.75|0
1654887160000|2022-06-10 18:52:40|18.5|16.74|18.62|16.84|18.62|16.84|18.5|16.74|0
1654887170000|2022-06-10 18:52:50|18.56|16.8|18.44|16.68|18.56|16.8|18.44|16.68|0
1654887180000|2022-06-10 18:53:00|18.41|16.66|18.41|16.66|18.41|16.66|18.38|16.63|0
1654887190000|2022-06-10 18:53:10|18.44|16.68|18.46|16.7|18.46|16.7|18.33|16.59|0
1654887200000|2022-06-10 18:53:20|18.43|16.68|18.4|16.64|18.43|16.68|18.37|16.62|0
1654887210000|2022-06-10 18:53:30|18.33|16.59|18.43|16.68|18.43|16.68|18.33|16.59|0
1654887220000|2022-06-10 18:53:40|18.38|16.63|18.38|16.63|18.38|16.63|18.36|16.61|0
1654887230000|2022-06-10 18:53:50|18.36|16.61|18.33|16.59|18.36|16.61|18.31|16.56|0
1654887240000|2022-06-10 18:54:00|18.36|16.61|18.43|16.68|18.43|16.68|18.36|16.61|0
1654887250000|2022-06-10 18:54:10|18.41|16.66|18.43|16.68|18.43|16.68|18.41|16.66|0
1654887260000|2022-06-10 18:54:20|18.38|16.63|18.51|16.75|18.51|16.75|18.38|16.63|0
1654887270000|2022-06-10 18:54:30|18.54|16.77|18.54|16.77|18.54|16.77|18.54|16.77|0
1654887280000|2022-06-10 18:54:40|18.56|16.8|18.56|16.8|18.56|16.8|18.51|16.75|0
1654887290000|2022-06-10 18:54:50|18.61|16.84|18.68|16.9|18.68|16.9|18.61|16.84|0
1654887300000|2022-06-10 18:55:00|18.72|16.94|18.64|16.86|18.72|16.94|18.59|16.82|0
1654887310000|2022-06-10 18:55:10|18.6|16.83|18.65|16.88|18.65|16.88|18.54|16.77|0
1654887320000|2022-06-10 18:55:20|18.67|16.89|18.87|17.08|18.87|17.08|18.67|16.89|0
1654887330000|2022-06-10 18:55:30|18.9|17.1|18.85|17.05|18.9|17.1|18.85|17.05|0
1654887340000|2022-06-10 18:55:40|18.74|16.96|18.67|16.89|18.77|16.98|18.67|16.89|0
1654887350000|2022-06-10 18:55:50|18.59|16.82|18.67|16.89|18.67|16.89|18.59|16.82|0
1654887360000|2022-06-10 18:56:00|18.73|16.95|18.73|16.95|18.74|16.96|18.72|16.94|0
1654887370000|2022-06-10 18:56:10|18.78|16.99|18.8|17.01|18.8|17.01|18.72|16.93|0
1654887380000|2022-06-10 18:56:20|18.85|17.05|18.9|17.1|18.9|17.1|18.83|17.04|0
1654887390000|2022-06-10 18:56:30|18.95|17.15|18.98|17.17|19|17.19|18.95|17.15|0
1654887400000|2022-06-10 18:56:40|18.95|17.15|18.87|17.08|18.95|17.15|18.87|17.08|0
1654887410000|2022-06-10 18:56:50|18.85|17.05|18.9|17.1|18.93|17.12|18.85|17.05|0
1654887420000|2022-06-10 18:57:00|18.87|17.08|18.87|17.08|18.87|17.08|18.87|17.08|0
1654887430000|2022-06-10 18:57:10|18.85|17.05|18.9|17.1|18.9|17.1|18.85|17.05|0
1654887440000|2022-06-10 18:57:20|18.93|17.12|19.03|17.22|19.03|17.22|18.93|17.12|0
1654887450000|2022-06-10 18:57:30|19|17.19|19.06|17.24|19.06|17.24|19|17.19|0
1654887460000|2022-06-10 18:57:40|19.03|17.22|19.16|17.34|19.16|17.34|19.03|17.22|0
1654887470000|2022-06-10 18:57:50|19.21|17.38|19.32|17.48|19.32|17.48|19.21|17.38|0
1654887480000|2022-06-10 18:58:00|19.31|17.47|19.29|17.46|19.32|17.48|19.29|17.46|0
1654887490000|2022-06-10 18:58:10|19.21|17.38|19.21|17.38|19.27|17.43|19.21|17.38|0
1654887500000|2022-06-10 18:58:20|19.27|17.43|19.37|17.53|19.37|17.53|19.27|17.43|0
1654887510000|2022-06-10 18:58:30|19.4|17.55|19.35|17.5|19.4|17.55|19.35|17.5|0
1654887520000|2022-06-10 18:58:40|19.4|17.55|19.4|17.55|19.43|17.58|19.4|17.55|0
1654887530000|2022-06-10 18:58:50|19.35|17.5|19.32|17.48|19.37|17.53|19.32|17.48|0
1654887540000|2022-06-10 18:59:00|19.43|17.58|19.35|17.5|19.43|17.58|19.35|17.5|0
1654887550000|2022-06-10 18:59:10|19.37|17.53|19.43|17.58|19.43|17.58|19.37|17.53|0
1654887560000|2022-06-10 18:59:20|19.37|17.53|19.37|17.53|19.4|17.55|19.37|17.53|0
1654887570000|2022-06-10 18:59:30|19.27|17.43|19.27|17.43|19.33|17.49|19.27|17.43|0
1654887580000|2022-06-10 18:59:40|19.29|17.46|19.21|17.38|19.29|17.46|19.21|17.38|0
1654887590000|2022-06-10 18:59:50|19.19|17.36|19.19|17.36|19.24|17.41|19.19|17.36|0
1654887600000|2022-06-10 19:00:00|19.21|17.38|19.19|17.36|19.21|17.38|19.13|17.31|0
1654887610000|2022-06-10 19:00:10|19.11|17.29|19.27|17.43|19.27|17.43|19.11|17.29|0
1654887620000|2022-06-10 19:00:20|19.37|17.53|19.37|17.53|19.37|17.53|19.35|17.5|0
1654887630000|2022-06-10 19:00:30|19.32|17.48|19.37|17.53|19.37|17.53|19.32|17.48|0
1654887640000|2022-06-10 19:00:40|19.43|17.58|19.51|17.65|19.51|17.65|19.43|17.58|0
1654887650000|2022-06-10 19:00:50|19.48|17.62|19.43|17.58|19.51|17.65|19.43|17.58|0
1654887660000|2022-06-10 19:01:00|19.45|17.6|19.53|17.67|19.53|17.67|19.45|17.6|0
1654887670000|2022-06-10 19:01:10|19.52|17.66|19.27|17.43|19.52|17.66|19.27|17.43|0
1654887680000|2022-06-10 19:01:20|19.32|17.48|19.4|17.55|19.4|17.55|19.32|17.48|0
1654887690000|2022-06-10 19:01:30|19.37|17.53|19.21|17.38|19.37|17.53|19.21|17.38|0
1654887700000|2022-06-10 19:01:40|19.16|17.34|19.23|17.4|19.23|17.4|19.13|17.31|0
1654887710000|2022-06-10 19:01:50|19.24|17.41|19.29|17.46|19.32|17.48|19.24|17.41|0
1654887720000|2022-06-10 19:02:00|19.27|17.43|19.06|17.24|19.27|17.43|19.06|17.24|0
1654887730000|2022-06-10 19:02:10|18.9|17.1|18.95|17.15|18.95|17.15|18.85|17.05|0
1654887740000|2022-06-10 19:02:20|18.9|17.1|18.87|17.07|18.92|17.12|18.87|17.07|0
1654887750000|2022-06-10 19:02:30|18.85|17.05|18.82|17.03|18.85|17.05|18.82|17.03|0
1654887760000|2022-06-10 19:02:40|18.72|16.93|18.75|16.97|18.79|17|18.72|16.93|0
1654887770000|2022-06-10 19:02:50|18.79|17|18.78|16.99|18.79|17|18.78|16.99|0
1654887780000|2022-06-10 19:03:00|18.72|16.93|18.72|16.93|18.74|16.96|18.72|16.93|0
1654887790000|2022-06-10 19:03:10|18.69|16.91|18.61|16.84|18.69|16.91|18.61|16.84|0
1654887800000|2022-06-10 19:03:20|18.64|16.86|18.46|16.7|18.64|16.86|18.46|16.7|0
1654887810000|2022-06-10 19:03:30|18.32|16.57|18.18|16.45|18.32|16.57|18.18|16.45|0
1654887820000|2022-06-10 19:03:40|18.16|16.43|18.2|16.47|18.23|16.49|18.16|16.43|0
1654887830000|2022-06-10 19:03:50|18.24|16.5|18.19|16.46|18.25|16.52|18.19|16.46|0
1654887840000|2022-06-10 19:04:00|18.15|16.42|18.25|16.52|18.25|16.52|18.15|16.42|0
1654887850000|2022-06-10 19:04:10|18.23|16.49|18.15|16.42|18.23|16.49|18.15|16.42|0
1654887860000|2022-06-10 19:04:20|18.13|16.4|18.15|16.42|18.2|16.47|18.13|16.4|0
1654887870000|2022-06-10 19:04:30|18.1|16.38|18.08|16.35|18.13|16.4|18.05|16.33|0
1654887880000|2022-06-10 19:04:40|18.1|16.38|18.1|16.38|18.13|16.4|18.08|16.35|0
1654887890000|2022-06-10 19:04:50|18.18|16.45|18.16|16.43|18.18|16.45|18.15|16.42|0
1654887900000|2022-06-10 19:05:00|18.13|16.4|18.1|16.38|18.13|16.4|18.08|16.35|0
1654887910000|2022-06-10 19:05:10|18.03|16.31|17.88|16.17|18.03|16.31|17.88|16.17|0
1654887920000|2022-06-10 19:05:20|17.85|16.15|17.78|16.08|17.85|16.15|17.78|16.08|0
1654887930000|2022-06-10 19:05:30|17.83|16.13|17.78|16.08|17.83|16.13|17.78|16.08|0
1654887940000|2022-06-10 19:05:40|17.83|16.13|17.75|16.06|17.83|16.13|17.75|16.06|0
1654887950000|2022-06-10 19:05:50|17.68|15.99|17.7|16.02|17.7|16.02|17.68|15.99|0
1654887960000|2022-06-10 19:06:00|17.68|15.99|17.83|16.13|17.83|16.13|17.63|15.95|0
1654887970000|2022-06-10 19:06:10|17.85|16.15|17.8|16.11|17.88|16.17|17.78|16.08|0
1654887980000|2022-06-10 19:06:20|17.83|16.13|17.93|16.22|17.93|16.22|17.83|16.13|0
1654887990000|2022-06-10 19:06:30|17.9|16.2|17.93|16.22|17.95|16.24|17.9|16.2|0
1654888000000|2022-06-10 19:06:40|17.94|16.23|17.98|16.26|18.03|16.31|17.93|16.22|0
1654888010000|2022-06-10 19:06:50|18|16.29|18.05|16.33|18.08|16.35|18|16.29|0
1654888020000|2022-06-10 19:07:00|18.08|16.35|18.05|16.33|18.08|16.35|18.03|16.31|0
1654888030000|2022-06-10 19:07:10|18.08|16.35|17.98|16.26|18.1|16.38|17.95|16.24|0
1654888040000|2022-06-10 19:07:20|18|16.29|18.08|16.35|18.08|16.35|18|16.29|0
1654888050000|2022-06-10 19:07:30|18.04|16.32|18.05|16.33|18.05|16.33|18.03|16.31|0
1654888060000|2022-06-10 19:07:40|18.1|16.38|18.2|16.47|18.2|16.47|18.1|16.38|0
1654888070000|2022-06-10 19:07:50|18.23|16.49|18.2|16.47|18.23|16.49|18.2|16.47|0
1654888080000|2022-06-10 19:08:00|18.24|16.5|18.2|16.47|18.24|16.5|18.18|16.45|0
1654888090000|2022-06-10 19:08:10|18.18|16.45|18.18|16.45|18.2|16.47|18.18|16.45|0
1654888100000|2022-06-10 19:08:20|18.08|16.35|18.03|16.31|18.08|16.35|18.03|16.31|0
1654888110000|2022-06-10 19:08:30|17.97|16.26|17.97|16.26|18|16.29|17.97|16.26|0
1654888120000|2022-06-10 19:08:40|18|16.29|17.92|16.22|18|16.29|17.9|16.19|0
1654888130000|2022-06-10 19:08:50|17.87|16.17|17.77|16.08|17.87|16.17|17.77|16.08|0
1654888140000|2022-06-10 19:09:00|17.8|16.1|17.85|16.15|17.85|16.15|17.79|16.09|0
1654888150000|2022-06-10 19:09:10|17.87|16.17|18|16.29|18.02|16.31|17.87|16.17|0
1654888160000|2022-06-10 19:09:20|17.95|16.24|18.08|16.35|18.08|16.35|17.95|16.24|0
1654888170000|2022-06-10 19:09:30|18.1|16.38|18.23|16.49|18.23|16.49|18.1|16.38|0
1654888180000|2022-06-10 19:09:40|18.2|16.47|18.08|16.35|18.28|16.54|18.08|16.35|0
1654888190000|2022-06-10 19:09:50|18.05|16.33|18.08|16.35|18.08|16.35|18.02|16.31|0
1654888200000|2022-06-10 19:10:00|18.05|16.33|18|16.29|18.05|16.33|18|16.29|0
1654888210000|2022-06-10 19:10:10|18.02|16.31|17.97|16.26|18.05|16.33|17.97|16.26|0
1654888220000|2022-06-10 19:10:20|18.02|16.31|18.02|16.31|18.08|16.35|18.02|16.31|0
1654888230000|2022-06-10 19:10:30|18|16.29|18.2|16.47|18.2|16.47|18|16.29|0
1654888240000|2022-06-10 19:10:40|18.23|16.49|18.38|16.63|18.38|16.63|18.23|16.49|0
1654888250000|2022-06-10 19:10:50|18.35|16.61|18.4|16.65|18.4|16.65|18.35|16.61|0
1654888260000|2022-06-10 19:11:00|18.42|16.66|18.48|16.72|18.48|16.72|18.42|16.66|0
1654888270000|2022-06-10 19:11:10|18.46|16.7|18.48|16.72|18.48|16.72|18.46|16.7|0
1654888280000|2022-06-10 19:11:20|18.43|16.68|18.37|16.62|18.43|16.68|18.3|16.56|0
1654888290000|2022-06-10 19:11:30|18.35|16.61|18.4|16.65|18.43|16.68|18.35|16.61|0
1654888300000|2022-06-10 19:11:40|18.43|16.68|18.46|16.7|18.46|16.7|18.43|16.68|0
1654888310000|2022-06-10 19:11:50|18.43|16.67|18.48|16.72|18.48|16.72|18.43|16.67|0
1654888320000|2022-06-10 19:12:00|18.49|16.73|18.51|16.74|18.51|16.74|18.48|16.72|0
1654888330000|2022-06-10 19:12:10|18.53|16.77|18.43|16.67|18.53|16.77|18.43|16.67|0
1654888340000|2022-06-10 19:12:20|18.4|16.65|18.35|16.61|18.4|16.65|18.35|16.61|0
1654888350000|2022-06-10 19:12:30|18.46|16.7|18.38|16.63|18.46|16.7|18.38|16.63|0
1654888360000|2022-06-10 19:12:40|18.33|16.58|18.35|16.61|18.35|16.61|18.33|16.58|0
1654888370000|2022-06-10 19:12:50|18.38|16.63|18.53|16.77|18.53|16.77|18.38|16.63|0
1654888380000|2022-06-10 19:13:00|18.58|16.81|18.49|16.73|18.58|16.81|18.49|16.73|0
1654888390000|2022-06-10 19:13:10|18.56|16.79|18.64|16.86|18.64|16.86|18.56|16.79|0
1654888400000|2022-06-10 19:13:20|18.66|16.88|17.9|16.2|18.69|16.91|17.9|16.2|0
1654888420000|2022-06-10 19:13:40|17.95|16.24|18|16.29|18|16.29|17.94|16.23|0
1654888430000|2022-06-10 19:13:50|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1654888440000|2022-06-10 19:14:00|18|16.29|18.02|16.3|18.03|16.31|18|16.29|0
1654888450000|2022-06-10 19:14:10|17.98|16.27|17.98|16.27|17.98|16.27|17.93|16.22|0
1654888460000|2022-06-10 19:14:20|18|16.29|17.93|16.22|18|16.29|17.93|16.22|0
1654888470000|2022-06-10 19:14:30|17.98|16.27|18.05|16.33|18.05|16.33|17.98|16.27|0
1654888480000|2022-06-10 19:14:40|18.03|16.31|17.98|16.27|18.03|16.31|17.98|16.27|0
1654888490000|2022-06-10 19:14:50|18|16.29|17.9|16.2|18.01|16.3|17.9|16.2|0
1654888500000|2022-06-10 19:15:00|17.93|16.22|17.83|16.13|17.93|16.22|17.83|16.13|0
1654888510000|2022-06-10 19:15:10|17.85|16.15|17.88|16.17|17.9|16.2|17.85|16.15|0
1654888520000|2022-06-10 19:15:20|18|16.29|18.03|16.31|18.05|16.33|18|16.29|0
1654888530000|2022-06-10 19:15:30|18.08|16.36|18.13|16.4|18.13|16.4|18.05|16.33|0
1654888540000|2022-06-10 19:15:40|18.23|16.49|18.36|16.61|18.36|16.61|18.23|16.49|0
1654888550000|2022-06-10 19:15:50|18.33|16.59|18.31|16.56|18.33|16.59|18.28|16.54|0
1654888560000|2022-06-10 19:16:00|18.46|16.7|18.31|16.56|18.46|16.7|18.31|16.56|0
1654888570000|2022-06-10 19:16:10|18.28|16.54|18.18|16.45|18.29|16.55|18.18|16.45|0
1654888580000|2022-06-10 19:16:20|18.21|16.47|18.15|16.43|18.21|16.47|18.15|16.43|0
1654888590000|2022-06-10 19:16:30|18.13|16.4|18.05|16.33|18.13|16.4|18.05|16.33|0
1654888600000|2022-06-10 19:16:40|18.09|16.37|18.15|16.43|18.15|16.43|18.08|16.36|0
1654888610000|2022-06-10 19:16:50|18.05|16.33|18.1|16.38|18.1|16.38|18.05|16.33|0
1654888620000|2022-06-10 19:17:00|18.08|16.36|18.21|16.47|18.21|16.47|18.05|16.33|0
1654888630000|2022-06-10 19:17:10|18.13|16.4|18.23|16.49|18.23|16.49|18.13|16.4|0
1654888640000|2022-06-10 19:17:20|18.31|16.56|18.31|16.56|18.33|16.59|18.31|16.56|0
1654888650000|2022-06-10 19:17:30|18.33|16.59|18.31|16.56|18.33|16.59|18.31|16.56|0
1654888660000|2022-06-10 19:17:40|18.24|16.51|18.21|16.47|18.24|16.51|18.18|16.45|0
1654888670000|2022-06-10 19:17:50|18.18|16.45|18.21|16.47|18.22|16.48|18.18|16.45|0
1654888680000|2022-06-10 19:18:00|18.18|16.45|18.23|16.49|18.26|16.52|18.18|16.45|0
1654888690000|2022-06-10 19:18:10|18.31|16.56|18.33|16.59|18.33|16.59|18.26|16.52|0
1654888700000|2022-06-10 19:18:20|18.35|16.6|18.38|16.63|18.38|16.63|18.31|16.56|0
1654888710000|2022-06-10 19:18:30|18.31|16.56|18.33|16.59|18.33|16.59|18.26|16.52|0
1654888720000|2022-06-10 19:18:40|18.41|16.66|18.44|16.68|18.44|16.68|18.41|16.66|0
1654888730000|2022-06-10 19:18:50|18.42|16.67|18.33|16.59|18.44|16.68|18.33|16.59|0
1654888740000|2022-06-10 19:19:00|18.36|16.61|18.46|16.7|18.49|16.73|18.36|16.61|0
1654888750000|2022-06-10 19:19:10|18.54|16.77|18.54|16.77|18.54|16.77|18.54|16.77|0
1654888760000|2022-06-10 19:19:20|18.55|16.78|18.51|16.75|18.55|16.78|18.46|16.7|0
1654888770000|2022-06-10 19:19:30|18.56|16.8|18.54|16.77|18.56|16.8|18.54|16.77|0
1654888780000|2022-06-10 19:19:40|18.49|16.73|18.49|16.73|18.49|16.73|18.41|16.66|0
1654888790000|2022-06-10 19:19:50|18.44|16.68|18.51|16.75|18.53|16.76|18.44|16.68|0
1654888800000|2022-06-10 19:20:00|18.56|16.8|18.56|16.8|18.56|16.8|18.56|16.8|0
1654888810000|2022-06-10 19:20:10|18.53|16.76|18.29|16.55|18.53|16.76|18.29|16.55|0
1654888820000|2022-06-10 19:20:20|18.28|16.54|18.26|16.52|18.28|16.54|18.23|16.49|0
1654888830000|2022-06-10 19:20:30|18.22|16.48|18.15|16.42|18.24|16.5|18.15|16.42|0
1654888840000|2022-06-10 19:20:40|18.13|16.4|18.03|16.31|18.13|16.4|18.03|16.31|0
1654888850000|2022-06-10 19:20:50|17.98|16.26|18|16.29|18|16.29|17.98|16.26|0
1654888860000|2022-06-10 19:21:00|18.03|16.31|18.08|16.36|18.08|16.36|18.03|16.31|0
1654888870000|2022-06-10 19:21:10|18.1|16.38|18.13|16.4|18.18|16.45|18.1|16.38|0
1654888880000|2022-06-10 19:21:20|18.05|16.33|18.03|16.31|18.05|16.33|18.03|16.31|0
1654888890000|2022-06-10 19:21:30|18.13|16.4|17.98|16.26|18.13|16.4|17.98|16.26|0
1654888900000|2022-06-10 19:21:40|17.87|16.17|17.75|16.06|17.87|16.17|17.75|16.06|0
1654888910000|2022-06-10 19:21:50|17.72|16.04|17.77|16.08|17.79|16.09|17.72|16.04|0
1654888920000|2022-06-10 19:22:00|17.76|16.07|17.65|15.97|17.76|16.07|17.65|15.97|0
1654888930000|2022-06-10 19:22:10|17.62|15.95|17.7|16.01|17.7|16.01|17.62|15.95|0
1654888940000|2022-06-10 19:22:20|17.69|16|17.62|15.95|17.69|16|17.61|15.93|0
1654888950000|2022-06-10 19:22:30|17.65|15.97|17.55|15.88|17.65|15.97|17.55|15.88|0
1654888960000|2022-06-10 19:22:40|17.53|15.86|17.57|15.9|17.57|15.9|17.53|15.86|0
1654888970000|2022-06-10 19:22:50|17.53|15.86|17.45|15.79|17.53|15.86|17.43|15.77|0
1654888980000|2022-06-10 19:23:00|17.55|15.88|17.48|15.81|17.55|15.88|17.4|15.74|0
1654888990000|2022-06-10 19:23:10|17.45|15.79|17.4|15.74|17.45|15.79|17.4|15.74|0
1654889000000|2022-06-10 19:23:20|17.46|15.8|17.51|15.84|17.55|15.88|17.46|15.8|0
1654889010000|2022-06-10 19:23:30|17.5|15.83|17.55|15.88|17.6|15.92|17.5|15.83|0
1654889020000|2022-06-10 19:23:40|17.6|15.92|17.67|15.99|17.67|15.99|17.6|15.92|0
1654889030000|2022-06-10 19:23:50|17.62|15.95|17.77|16.08|17.77|16.08|17.62|15.95|0
1654889040000|2022-06-10 19:24:00|17.82|16.13|18|16.29|18|16.29|17.82|16.13|0
1654889050000|2022-06-10 19:24:10|18.05|16.33|17.98|16.26|18.1|16.38|17.98|16.26|0
1654889060000|2022-06-10 19:24:20|18|16.29|18.15|16.42|18.15|16.42|18|16.29|0
1654889070000|2022-06-10 19:24:30|18.2|16.47|18.18|16.45|18.31|16.56|18.18|16.45|0
1654889080000|2022-06-10 19:24:40|18.25|16.52|18.36|16.61|18.36|16.61|18.25|16.52|0
1654889090000|2022-06-10 19:24:50|18.38|16.63|18.36|16.61|18.43|16.68|18.36|16.61|0
1654889100000|2022-06-10 19:25:00|18.46|16.7|18.51|16.75|18.51|16.75|18.46|16.7|0
1654889110000|2022-06-10 19:25:10|18.49|16.73|18.72|16.94|18.72|16.94|18.49|16.73|0
1654889120000|2022-06-10 19:25:20|18.64|16.87|18.73|16.95|18.73|16.95|18.62|16.84|0
1654889130000|2022-06-10 19:25:30|18.82|17.03|18.96|17.15|18.98|17.17|18.82|17.03|0
1654889140000|2022-06-10 19:25:40|18.85|17.05|18.8|17.01|18.85|17.05|18.8|17.01|0
1654889150000|2022-06-10 19:25:50|18.85|17.05|18.97|17.16|18.97|17.16|18.8|17.01|0
1654889160000|2022-06-10 19:26:00|19.01|17.2|18.93|17.13|19.03|17.22|18.93|17.13|0
1654889170000|2022-06-10 19:26:10|18.9|17.1|18.93|17.13|18.93|17.13|18.85|17.05|0
1654889180000|2022-06-10 19:26:20|18.9|17.1|18.08|16.36|18.9|17.1|18.08|16.36|0
1654889190000|2022-06-10 19:26:30|18.16|16.43|18.26|16.52|18.26|16.52|18.13|16.4|0
1654889200000|2022-06-10 19:26:40|18.18|16.45|18.18|16.45|18.21|16.47|18.18|16.45|0
1654889210000|2022-06-10 19:26:50|18.21|16.47|18.44|16.68|18.44|16.68|18.21|16.47|0
1654889220000|2022-06-10 19:27:00|18.87|17.07|18.89|17.1|18.91|17.11|18.84|17.05|0
1654889230000|2022-06-10 19:27:10|18.79|17|19.25|17.42|19.25|17.42|18.76|16.98|0
1654889240000|2022-06-10 19:27:20|19.23|17.4|18.49|16.73|19.23|17.4|18.49|16.73|0
1654889250000|2022-06-10 19:27:30|18.47|16.71|18.53|16.76|18.53|16.76|18.47|16.71|0
1654889260000|2022-06-10 19:27:40|18.55|16.79|18.59|16.82|18.59|16.82|18.55|16.79|0
1654889270000|2022-06-10 19:27:50|18.68|16.9|18.71|16.93|18.71|16.93|18.66|16.88|0
1654889280000|2022-06-10 19:28:00|18.74|16.95|18.6|16.83|18.74|16.95|18.6|16.83|0
1654889290000|2022-06-10 19:28:10|18.55|16.79|18.47|16.71|18.55|16.79|18.42|16.67|0
1654889300000|2022-06-10 19:28:20|18.53|16.76|18.6|16.83|18.6|16.83|18.53|16.76|0
1654889310000|2022-06-10 19:28:30|18.45|16.69|18.4|16.64|18.45|16.69|18.4|16.64|0
1654889320000|2022-06-10 19:28:40|18.29|16.55|18.32|16.57|18.34|16.6|18.29|16.55|0
1654889330000|2022-06-10 19:28:50|18.14|16.41|18.07|16.35|18.14|16.41|18.07|16.35|0
1654889340000|2022-06-10 19:29:00|18.04|16.32|17.99|16.27|18.04|16.32|17.99|16.27|0
1654889350000|2022-06-10 19:29:10|18.01|16.3|17.96|16.25|18.04|16.32|17.96|16.25|0
1654889360000|2022-06-10 19:29:20|17.88|16.18|17.91|16.2|17.96|16.25|17.88|16.18|0
1654889370000|2022-06-10 19:29:30|17.96|16.25|17.96|16.25|17.96|16.25|17.9|16.19|0
1654889380000|2022-06-10 19:29:40|18.04|16.32|18|16.28|18.04|16.32|17.93|16.23|0
1654889390000|2022-06-10 19:29:50|18.01|16.3|17.93|16.23|18.01|16.3|17.93|16.23|0
1654889400000|2022-06-10 19:30:00|17.91|16.2|17.83|16.13|17.96|16.25|17.83|16.13|0
1654889410000|2022-06-10 19:30:10|17.81|16.11|17.68|16|17.81|16.11|17.66|15.98|0
1654889420000|2022-06-10 19:30:20|17.66|15.98|17.51|15.84|17.66|15.98|17.51|15.84|0
1654889430000|2022-06-10 19:30:30|17.44|15.78|17.38|15.73|17.44|15.78|17.35|15.69|0
1654889440000|2022-06-10 19:30:40|17.43|15.77|17.46|15.79|17.51|15.84|17.43|15.77|0
1654889450000|2022-06-10 19:30:50|17.38|15.73|17.38|15.73|17.41|15.75|17.38|15.73|0
1654889460000|2022-06-10 19:31:00|17.33|15.68|17.41|15.75|17.41|15.75|17.33|15.68|0
1654889470000|2022-06-10 19:31:10|17.46|15.79|17.61|15.93|17.61|15.93|17.46|15.79|0
1654889480000|2022-06-10 19:31:20|17.66|15.97|17.78|16.09|17.78|16.09|17.66|15.97|0
1654889490000|2022-06-10 19:31:30|17.86|16.16|17.92|16.21|17.93|16.23|17.86|16.16|0
1654889500000|2022-06-10 19:31:40|17.91|16.2|17.66|15.97|17.91|16.2|17.66|15.97|0
1654889510000|2022-06-10 19:31:50|17.63|15.95|17.68|16|17.68|16|17.56|15.88|0
1654889520000|2022-06-10 19:32:00|17.71|16.02|17.76|16.07|17.78|16.09|17.71|16.02|0
1654889530000|2022-06-10 19:32:10|17.83|16.13|17.86|16.16|17.86|16.16|17.83|16.13|0
1654889540000|2022-06-10 19:32:20|17.78|16.09|17.88|16.18|17.88|16.18|17.73|16.04|0
1654889550000|2022-06-10 19:32:30|17.91|16.2|17.73|16.04|17.91|16.2|17.73|16.04|0
1654889560000|2022-06-10 19:32:40|17.76|16.07|17.66|15.97|17.76|16.07|17.66|15.97|0
1654889570000|2022-06-10 19:32:50|17.68|16|17.51|15.84|17.68|16|17.51|15.84|0
1654889580000|2022-06-10 19:33:00|17.43|15.77|17.33|15.68|17.43|15.77|17.33|15.68|0
1654889590000|2022-06-10 19:33:10|17.31|15.66|17.33|15.68|17.33|15.68|17.26|15.61|0
1654889600000|2022-06-10 19:33:20|17.43|15.77|17.31|15.66|17.43|15.77|17.31|15.66|0
1654889610000|2022-06-10 19:33:30|17.26|15.61|17.21|15.57|17.31|15.66|17.21|15.57|0
1654889620000|2022-06-10 19:33:40|17.18|15.55|17.26|15.61|17.26|15.61|17.16|15.53|0
1654889630000|2022-06-10 19:33:50|17.21|15.57|17.21|15.57|17.21|15.57|17.18|15.55|0
1654889640000|2022-06-10 19:34:00|17.26|15.61|17.34|15.69|17.34|15.69|17.18|15.55|0
1654889650000|2022-06-10 19:34:10|17.36|15.7|17.46|15.79|17.46|15.79|17.36|15.7|0
1654889660000|2022-06-10 19:34:20|17.48|15.82|17.51|15.84|17.51|15.84|17.48|15.82|0
1654889670000|2022-06-10 19:34:30|17.53|15.86|17.53|15.86|17.59|15.92|17.53|15.86|0
1654889680000|2022-06-10 19:34:40|17.51|15.84|17.38|15.73|17.51|15.84|17.38|15.73|0
1654889690000|2022-06-10 19:34:50|17.26|15.61|17.31|15.66|17.31|15.66|17.26|15.61|0
1654889700000|2022-06-10 19:35:00|17.28|15.64|17.43|15.77|17.43|15.77|17.28|15.64|0
1654889710000|2022-06-10 19:35:10|17.38|15.73|17.43|15.77|17.46|15.79|17.38|15.73|0
1654889720000|2022-06-10 19:35:20|17.41|15.75|17.41|15.75|17.46|15.79|17.41|15.75|0
1654889730000|2022-06-10 19:35:30|17.31|15.66|17.23|15.59|17.31|15.66|17.23|15.59|0
1654889740000|2022-06-10 19:35:40|17.16|15.53|17.15|15.51|17.16|15.53|17.14|15.5|0
1654889750000|2022-06-10 19:35:50|17.06|15.44|17.09|15.46|17.09|15.46|17.04|15.41|0
1654889760000|2022-06-10 19:36:00|17.21|15.57|17.41|15.75|17.41|15.75|17.21|15.57|0
1654889770000|2022-06-10 19:36:10|17.51|15.84|17.61|15.93|17.61|15.93|17.46|15.79|0
1654889780000|2022-06-10 19:36:20|17.66|15.97|17.66|15.97|17.73|16.04|17.66|15.97|0
1654889790000|2022-06-10 19:36:30|17.68|16|17.73|16.04|17.73|16.04|17.66|15.97|0
1654889800000|2022-06-10 19:36:40|17.71|16.02|17.66|15.97|17.71|16.02|17.66|15.97|0
1654889810000|2022-06-10 19:36:50|17.68|16|17.71|16.02|17.72|16.03|17.68|16|0
1654889820000|2022-06-10 19:37:00|17.76|16.06|17.78|16.09|17.78|16.09|17.76|16.06|0
1654889830000|2022-06-10 19:37:10|17.88|16.18|18.03|16.32|18.03|16.32|17.88|16.18|0
1654889840000|2022-06-10 19:37:20|18.09|16.36|17.98|16.27|18.09|16.36|17.98|16.27|0
1654889850000|2022-06-10 19:37:30|18.09|16.36|18.19|16.46|18.19|16.46|18.09|16.36|0
1654889860000|2022-06-10 19:37:40|18.11|16.39|18.14|16.41|18.14|16.41|18.11|16.39|0
1654889870000|2022-06-10 19:37:50|18.09|16.36|17.91|16.2|18.09|16.36|17.91|16.2|0
1654889880000|2022-06-10 19:38:00|17.98|16.27|17.96|16.25|17.98|16.27|17.96|16.25|0
1654889890000|2022-06-10 19:38:10|17.98|16.27|17.91|16.2|17.98|16.27|17.88|16.18|0
1654889900000|2022-06-10 19:38:20|17.81|16.11|17.64|15.96|17.81|16.11|17.64|15.96|0
1654889910000|2022-06-10 19:38:30|17.63|15.95|17.6|15.93|17.63|15.95|17.6|15.93|0
1654889920000|2022-06-10 19:38:40|17.7|16.02|17.93|16.22|17.93|16.22|17.69|16.01|0
1654889930000|2022-06-10 19:38:50|17.88|16.18|18.08|16.36|18.14|16.41|17.88|16.18|0
1654889940000|2022-06-10 19:39:00|17.98|16.27|17.96|16.25|17.98|16.27|17.93|16.22|0
1654889950000|2022-06-10 19:39:10|17.91|16.2|18.06|16.34|18.06|16.34|17.91|16.2|0
1654889960000|2022-06-10 19:39:20|18.01|16.29|17.98|16.27|18.01|16.29|17.98|16.27|0
1654889970000|2022-06-10 19:39:30|18.03|16.32|17.86|16.16|18.03|16.32|17.86|16.16|0
1654889980000|2022-06-10 19:39:40|17.91|16.2|17.7|16.02|17.91|16.2|17.7|16.02|0
1654889990000|2022-06-10 19:39:50|17.68|16|17.63|15.95|17.68|16|17.63|15.95|0
1654890000000|2022-06-10 19:40:00|17.6|15.93|17.68|16|17.68|16|17.55|15.88|0
1654890010000|2022-06-10 19:40:10|17.7|16.02|17.78|16.09|17.81|16.11|17.7|16.02|0
1654890020000|2022-06-10 19:40:20|17.81|16.11|17.68|16|17.83|16.13|17.68|16|0
1654890030000|2022-06-10 19:40:30|17.7|16.02|17.6|15.93|17.7|16.02|17.6|15.93|0
1654890040000|2022-06-10 19:40:40|17.53|15.86|17.55|15.88|17.6|15.93|17.53|15.86|0
1654890050000|2022-06-10 19:40:50|17.58|15.9|17.88|16.18|17.88|16.18|17.58|15.9|0
1654890060000|2022-06-10 19:41:00|17.86|16.16|17.63|15.95|17.86|16.16|17.63|15.95|0
1654890070000|2022-06-10 19:41:10|17.6|15.93|17.65|15.97|17.65|15.97|17.59|15.92|0
1654890080000|2022-06-10 19:41:20|17.5|15.84|17.48|15.81|17.53|15.86|17.48|15.81|0
1654890090000|2022-06-10 19:41:30|17.4|15.75|17.5|15.84|17.5|15.84|17.4|15.75|0
1654890100000|2022-06-10 19:41:40|17.47|15.8|17.33|15.68|17.47|15.8|17.33|15.68|0
1654890110000|2022-06-10 19:41:50|17.31|15.66|17.31|15.66|17.31|15.66|17.26|15.61|0
1654890120000|2022-06-10 19:42:00|17.27|15.62|17.23|15.59|17.28|15.64|17.23|15.59|0
1654890130000|2022-06-10 19:42:10|17.26|15.61|17.17|15.53|17.26|15.61|17.16|15.52|0
1654890140000|2022-06-10 19:42:20|17.11|15.48|16.99|15.37|17.11|15.48|16.99|15.37|0
1654890150000|2022-06-10 19:42:30|16.94|15.33|16.87|15.26|16.94|15.33|16.87|15.26|0
1654890160000|2022-06-10 19:42:40|16.77|15.17|16.87|15.26|16.87|15.26|16.75|15.15|0
1654890170000|2022-06-10 19:42:50|16.96|15.35|16.84|15.24|16.96|15.35|16.84|15.24|0
1654890180000|2022-06-10 19:43:00|16.77|15.17|16.72|15.13|16.79|15.19|16.72|15.13|0
1654890190000|2022-06-10 19:43:10|16.7|15.11|16.63|15.04|16.7|15.11|16.63|15.04|0
1654890200000|2022-06-10 19:43:20|16.6|15.02|16.6|15.02|16.6|15.02|16.58|15|0
1654890210000|2022-06-10 19:43:30|16.58|15|16.63|15.04|16.63|15.04|16.58|15|0
1654890220000|2022-06-10 19:43:40|16.58|15|16.58|15|16.58|15|16.55|14.98|0
1654890230000|2022-06-10 19:43:50|16.54|14.97|16.48|14.91|16.55|14.98|16.48|14.91|0
1654890240000|2022-06-10 19:44:00|16.46|14.89|16.44|14.87|16.46|14.89|16.44|14.87|0
1654890250000|2022-06-10 19:44:10|16.41|14.85|16.44|14.87|16.46|14.89|16.41|14.85|0
1654890260000|2022-06-10 19:44:20|16.46|14.89|16.41|14.85|16.48|14.91|16.41|14.85|0
1654890270000|2022-06-10 19:44:30|16.46|14.89|16.6|15.02|16.6|15.02|16.46|14.89|0
1654890280000|2022-06-10 19:44:40|16.65|15.06|16.67|15.09|16.7|15.11|16.65|15.06|0
1654890290000|2022-06-10 19:44:50|16.65|15.06|16.63|15.04|16.72|15.13|16.63|15.04|0
1654890300000|2022-06-10 19:45:00|16.64|15.05|16.58|15|16.65|15.06|16.58|15|0
1654890310000|2022-06-10 19:45:10|16.6|15.02|16.63|15.04|16.63|15.04|16.6|15.02|0
1654890320000|2022-06-10 19:45:20|16.72|15.13|16.43|14.87|16.72|15.13|16.43|14.87|0
1654890330000|2022-06-10 19:45:30|16.46|14.89|16.43|14.87|16.46|14.89|16.34|14.78|0
1654890340000|2022-06-10 19:45:40|16.29|14.74|16.32|14.76|16.34|14.78|16.29|14.74|0
1654890350000|2022-06-10 19:45:50|16.27|14.72|16.2|14.66|16.27|14.72|16.18|14.64|0
1654890360000|2022-06-10 19:46:00|16.22|14.68|16.06|14.53|16.22|14.68|16.06|14.53|0
1654890370000|2022-06-10 19:46:10|16.01|14.49|16.01|14.49|16.01|14.49|15.94|14.43|0
1654890380000|2022-06-10 19:46:20|15.99|14.47|15.94|14.43|15.99|14.47|15.92|14.4|0
1654890390000|2022-06-10 19:46:30|15.97|14.45|16.04|14.51|16.04|14.51|15.95|14.44|0
1654890400000|2022-06-10 19:46:40|15.99|14.47|15.9|14.38|15.99|14.47|15.9|14.38|0
1654890410000|2022-06-10 19:46:50|15.85|14.34|15.74|14.24|15.85|14.34|15.74|14.24|0
1654890420000|2022-06-10 19:47:00|15.85|14.34|15.83|14.32|15.85|14.34|15.83|14.32|0
1654890430000|2022-06-10 19:47:10|15.74|14.24|15.7|14.21|15.77|14.27|15.67|14.18|0
1654890440000|2022-06-10 19:47:20|15.81|14.3|15.9|14.38|15.9|14.38|15.81|14.3|0
1654890450000|2022-06-10 19:47:30|15.81|14.3|15.74|14.24|15.81|14.3|15.71|14.22|0
1654890460000|2022-06-10 19:47:40|15.9|14.38|15.87|14.36|15.9|14.38|15.78|14.28|0
1654890470000|2022-06-10 19:47:50|15.92|14.4|15.87|14.36|15.92|14.4|15.87|14.36|0
1654890480000|2022-06-10 19:48:00|15.85|14.34|15.9|14.38|15.9|14.38|15.83|14.32|0
1654890490000|2022-06-10 19:48:10|15.91|14.39|15.83|14.32|15.91|14.39|15.83|14.32|0
1654890500000|2022-06-10 19:48:20|15.85|14.34|15.74|14.24|15.85|14.34|15.74|14.24|0
1654890510000|2022-06-10 19:48:30|15.76|14.26|15.62|14.13|15.76|14.26|15.62|14.13|0
1654890520000|2022-06-10 19:48:40|15.6|14.11|15.64|14.15|15.64|14.15|15.6|14.11|0
1654890530000|2022-06-10 19:48:50|15.71|14.22|15.74|14.24|15.76|14.26|15.71|14.22|0
1654890540000|2022-06-10 19:49:00|15.76|14.26|15.78|14.28|15.78|14.28|15.76|14.26|0
1654890550000|2022-06-10 19:49:10|15.8|14.3|15.8|14.3|15.8|14.3|15.8|14.3|0
1654890560000|2022-06-10 19:49:20|15.94|14.42|15.87|14.36|15.94|14.42|15.85|14.34|0
1654890570000|2022-06-10 19:49:30|15.9|14.38|15.76|14.26|15.9|14.38|15.76|14.26|0
1654890580000|2022-06-10 19:49:40|15.69|14.2|15.62|14.13|15.69|14.2|15.62|14.13|0
1654890590000|2022-06-10 19:49:50|15.6|14.11|15.6|14.11|15.6|14.11|15.55|14.07|0
1654890600000|2022-06-10 19:50:00|15.51|14.03|15.92|14.4|15.92|14.4|15.51|14.03|0
1654890610000|2022-06-10 19:50:10|16.25|14.7|16.13|14.59|16.27|14.72|16.06|14.53|0
1654890620000|2022-06-10 19:50:20|16.01|14.49|15.71|14.22|16.13|14.59|15.71|14.22|0
1654890630000|2022-06-10 19:50:30|15.76|14.26|15.64|14.15|15.83|14.32|15.64|14.15|0
1654890640000|2022-06-10 19:50:40|15.62|14.13|15.53|14.05|15.62|14.13|15.46|13.99|0
1654890650000|2022-06-10 19:50:50|15.62|14.13|15.69|14.2|15.74|14.24|15.62|14.13|0
1654890660000|2022-06-10 19:51:00|15.83|14.32|15.99|14.47|15.99|14.47|15.83|14.32|0
1654890670000|2022-06-10 19:51:10|16.08|14.55|16.08|14.55|16.13|14.59|16.08|14.55|0
1654890680000|2022-06-10 19:51:20|16.1|14.57|16.01|14.49|16.1|14.57|16.01|14.49|0
1654890690000|2022-06-10 19:51:30|16.15|14.61|16.01|14.49|16.15|14.61|15.99|14.47|0
1654890700000|2022-06-10 19:51:40|15.94|14.42|15.78|14.28|15.94|14.42|15.78|14.28|0
1654890710000|2022-06-10 19:51:50|15.69|14.2|15.78|14.28|15.78|14.28|15.69|14.2|0
1654890720000|2022-06-10 19:52:00|15.87|14.36|15.94|14.42|15.94|14.42|15.74|14.24|0
1654890730000|2022-06-10 19:52:10|15.92|14.4|15.97|14.44|16.03|14.51|15.92|14.4|0
1654890740000|2022-06-10 19:52:20|16.01|14.49|15.94|14.42|16.01|14.49|15.94|14.42|0
1654890750000|2022-06-10 19:52:30|15.97|14.44|15.97|14.44|16.08|14.55|15.97|14.44|0
1654890760000|2022-06-10 19:52:40|15.92|14.4|15.83|14.32|15.92|14.4|15.83|14.32|0
1654890770000|2022-06-10 19:52:50|15.85|14.34|15.76|14.26|15.85|14.34|15.76|14.26|0
1654890780000|2022-06-10 19:53:00|15.74|14.24|15.71|14.22|15.74|14.24|15.71|14.22|0
1654890790000|2022-06-10 19:53:10|15.76|14.26|15.85|14.34|15.85|14.34|15.76|14.26|0
1654890800000|2022-06-10 19:53:20|15.79|14.29|15.71|14.22|15.8|14.3|15.71|14.22|0
1654890810000|2022-06-10 19:53:30|15.69|14.2|15.78|14.28|15.78|14.28|15.69|14.2|0
1654890820000|2022-06-10 19:53:40|15.85|14.34|15.66|14.17|16.24|14.69|15.66|14.17|0
1654890830000|2022-06-10 19:53:50|15.8|14.29|16.22|14.68|16.32|14.76|15.7|14.21|0
1654890840000|2022-06-10 19:54:00|16.25|14.7|16.47|14.9|16.57|14.99|16.25|14.7|0
1654890850000|2022-06-10 19:54:10|16.42|14.86|16.47|14.9|16.47|14.9|16.4|14.84|0
1654890860000|2022-06-10 19:54:20|16.38|14.82|16.47|14.9|16.47|14.9|16.38|14.82|0
1654890870000|2022-06-10 19:54:30|16.42|14.86|16.35|14.8|16.42|14.86|16.35|14.8|0
1654890880000|2022-06-10 19:54:40|16.17|14.63|16.42|14.86|16.42|14.86|16.17|14.63|0
1654890890000|2022-06-10 19:54:50|16.38|14.82|16.5|14.92|16.5|14.92|16.35|14.8|0
1654890900000|2022-06-10 19:55:00|16.52|14.95|16.73|15.14|16.73|15.14|16.52|14.95|0
1654890910000|2022-06-10 19:55:10|16.76|15.16|16.59|15.01|16.76|15.16|16.59|15.01|0
1654890920000|2022-06-10 19:55:20|16.57|14.99|16.24|14.69|16.57|14.99|16.24|14.69|0
1654890930000|2022-06-10 19:55:30|16.28|14.73|16.24|14.69|16.31|14.75|16.24|14.69|0
1654890940000|2022-06-10 19:55:40|16.33|14.78|16.26|14.71|16.33|14.78|16.26|14.71|0
1654890950000|2022-06-10 19:55:50|16.24|14.69|16.35|14.8|16.35|14.8|16.24|14.69|0
1654890960000|2022-06-10 19:56:00|16.31|14.75|16.17|14.63|16.31|14.75|16.17|14.63|0
1654890970000|2022-06-10 19:56:10|16.12|14.59|16.14|14.61|16.17|14.63|16.12|14.59|0
1654890980000|2022-06-10 19:56:20|16.21|14.67|16.21|14.67|16.21|14.67|16.17|14.63|0
1654890990000|2022-06-10 19:56:30|16.14|14.61|16.1|14.56|16.14|14.61|16.1|14.56|0
1654891000000|2022-06-10 19:56:40|16.07|14.54|16.07|14.54|16.12|14.59|16.07|14.54|0
1654891010000|2022-06-10 19:56:50|16.12|14.59|16.14|14.61|16.14|14.61|16.11|14.57|0
1654891020000|2022-06-10 19:57:00|16.12|14.59|16.14|14.61|16.17|14.63|16.12|14.59|0
1654891030000|2022-06-10 19:57:10|16.17|14.63|16.17|14.63|16.19|14.65|16.14|14.61|0
1654891050000|2022-06-10 19:57:30|16.14|14.61|16.21|14.67|16.21|14.67|16.14|14.61|0
1654891060000|2022-06-10 19:57:40|16.19|14.65|16.24|14.69|16.24|14.69|16.18|14.64|0
1654891070000|2022-06-10 19:57:50|16.14|14.61|16.19|14.65|16.21|14.67|16.14|14.61|0
1654891080000|2022-06-10 19:58:00|16.16|14.62|16.1|14.56|16.17|14.63|16.1|14.56|0
1654891090000|2022-06-10 19:58:10|16.07|14.54|16.24|14.69|16.24|14.69|16.07|14.54|0
1654891100000|2022-06-10 19:58:20|16.12|14.59|16.14|14.61|16.17|14.63|16.1|14.56|0
1654891110000|2022-06-10 19:58:30|16.07|14.54|16.17|14.63|16.17|14.63|16.07|14.54|0
1654891120000|2022-06-10 19:58:40|16.11|14.57|16.12|14.59|16.12|14.59|16.1|14.56|0
1654891130000|2022-06-10 19:58:50|16.1|14.56|16.05|14.52|16.1|14.56|16.05|14.52|0
1654891140000|2022-06-10 19:59:00|16.01|14.48|16.03|14.5|16.03|14.5|16.01|14.48|0
1654891150000|2022-06-10 19:59:10|15.98|14.46|15.82|14.32|15.98|14.46|15.82|14.32|0
1654891160000|2022-06-10 19:59:20|15.73|14.23|15.64|14.15|15.73|14.23|15.64|14.15|0
1654891170000|2022-06-10 19:59:30|15.62|14.13|15.39|13.93|15.62|14.13|15.39|13.93|0
1654891180000|2022-06-10 19:59:40|15.42|13.95|15.48|14.01|15.48|14.01|15.39|13.93|0
1654891190000|2022-06-10 19:59:50|15.33|13.87|15.26|13.81|15.37|13.91|15.26|13.81|0
1654891200000|2022-06-10 20:00:00|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1654891210000|2022-06-10 20:00:10|15.46|13.99|15.3|13.85|15.46|13.99|15.3|13.85|0
1654891220000|2022-06-10 20:00:20|15.2|13.76|15.28|13.83|15.28|13.83|15.2|13.76|0
1654891230000|2022-06-10 20:00:30|15.26|13.81|15.15|13.71|15.26|13.81|15.14|13.7|0
1654891240000|2022-06-10 20:00:40|15.11|13.67|15.19|13.75|15.19|13.75|15.11|13.67|0
1654891250000|2022-06-10 20:00:50|15.17|13.73|15.24|13.79|15.24|13.79|15.17|13.73|0
1654891260000|2022-06-10 20:01:00|15.26|13.81|15.28|13.83|15.28|13.83|15.26|13.81|0
1654891270000|2022-06-10 20:01:10|15.3|13.85|15.36|13.9|15.36|13.9|15.3|13.85|0
1654891280000|2022-06-10 20:01:20|15.44|13.97|15.39|13.93|15.44|13.97|15.39|13.93|0
1654891290000|2022-06-10 20:01:30|15.37|13.91|15.39|13.93|15.42|13.95|15.37|13.91|0
1654891300000|2022-06-10 20:01:40|15.42|13.95|15.44|13.97|15.46|13.99|15.42|13.95|0
1654891310000|2022-06-10 20:01:50|15.46|13.99|15.53|14.05|15.53|14.05|15.46|13.99|0
1654891320000|2022-06-10 20:02:00|15.48|14.01|15.1|13.66|15.48|14.01|15.1|13.66|0
1654891330000|2022-06-10 20:02:10|15.06|13.63|15.02|13.59|15.06|13.63|15.02|13.59|0
1654891340000|2022-06-10 20:02:20|15.39|13.92|15.41|13.94|15.43|13.96|15.39|13.92|0
1654891350000|2022-06-10 20:02:30|15.76|14.26|15.83|14.32|15.83|14.32|15.76|14.26|0
1654891360000|2022-06-10 20:02:40|15.85|14.34|15.92|14.41|15.92|14.41|15.85|14.34|0
1654891370000|2022-06-10 20:02:50|15.94|14.43|15.99|14.47|15.99|14.47|15.94|14.43|0
1654891380000|2022-06-10 20:03:00|16.01|14.49|16.04|14.51|16.04|14.51|16.01|14.49|0
1654891390000|2022-06-10 20:03:10|16.06|14.53|16.16|14.62|16.16|14.62|16.06|14.53|0
1654891400000|2022-06-10 20:03:20|16.2|14.65|16.29|14.74|16.29|14.74|16.2|14.65|0
1654891410000|2022-06-10 20:03:30|16.27|14.72|16.29|14.74|16.36|14.8|16.27|14.72|0
1654891420000|2022-06-10 20:03:40|16.31|14.76|16.38|14.82|16.38|14.82|16.29|14.74|0
1654891430000|2022-06-10 20:03:50|16.43|14.87|16.38|14.82|16.43|14.87|16.38|14.82|0
1654891440000|2022-06-10 20:04:00|16.36|14.8|16.41|14.84|16.41|14.84|16.36|14.8|0
1654891450000|2022-06-10 20:04:10|16.38|14.82|16.41|14.84|16.41|14.84|16.38|14.82|0
1654891460000|2022-06-10 20:04:20|16.36|14.8|16.38|14.82|16.38|14.82|16.34|14.78|0
1654891470000|2022-06-10 20:04:30|16.36|14.8|16.31|14.76|16.36|14.8|16.31|14.76|0
1654891480000|2022-06-10 20:04:40|16.34|14.78|16.31|14.76|16.34|14.78|16.31|14.76|0
1654891490000|2022-06-10 20:04:50|16.25|14.71|16.45|14.89|16.45|14.89|16.25|14.71|0
1654891500000|2022-06-10 20:05:00|16.48|14.91|16.48|14.91|16.48|14.91|16.45|14.89|0
1654891510000|2022-06-10 20:05:10|16.45|14.89|16.42|14.85|16.45|14.89|16.42|14.85|0
1654891520000|2022-06-10 20:05:20|16.37|14.81|16.27|14.72|16.37|14.81|16.27|14.72|0
1654891530000|2022-06-10 20:05:30|16.31|14.76|16.27|14.72|16.31|14.76|16.24|14.7|0
1654891540000|2022-06-10 20:05:40|16.24|14.7|16.24|14.7|16.24|14.7|16.24|14.7|0
1654891550000|2022-06-10 20:05:50|16.27|14.72|16.29|14.74|16.29|14.74|16.27|14.72|0
1654891560000|2022-06-10 20:06:00|16.27|14.72|16.27|14.72|16.29|14.74|16.27|14.72|0
1654891570000|2022-06-10 20:06:10|16.25|14.71|16.27|14.72|16.27|14.72|16.23|14.69|0
1654891580000|2022-06-10 20:06:20|16.29|14.74|16.29|14.74|16.31|14.76|16.27|14.72|0
1654891590000|2022-06-10 20:06:30|16.27|14.72|16.24|14.7|16.27|14.72|16.24|14.7|0
1654891600000|2022-06-10 20:06:40|16.23|14.69|16.25|14.71|16.25|14.71|16.23|14.69|0
1654891610000|2022-06-10 20:06:50|16.24|14.7|16.27|14.72|16.29|14.74|16.24|14.7|0
1654891620000|2022-06-10 20:07:00|16.29|14.74|16.29|14.74|16.29|14.74|16.29|14.74|0
1654891630000|2022-06-10 20:07:10|16.27|14.72|16.27|14.72|16.31|14.76|16.27|14.72|0
1654891640000|2022-06-10 20:07:20|16.25|14.71|16.25|14.71|16.25|14.71|16.24|14.7|0
1654891650000|2022-06-10 20:07:30|16.29|14.74|16.29|14.74|16.29|14.74|16.27|14.72|0
1654891660000|2022-06-10 20:07:40|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1654891670000|2022-06-10 20:07:50|16.31|14.76|16.37|14.81|16.37|14.81|16.31|14.76|0
1654891680000|2022-06-10 20:08:00|16.41|14.84|16.48|14.91|16.48|14.91|16.41|14.84|0
1654891690000|2022-06-10 20:08:10|16.46|14.9|16.46|14.9|16.46|14.9|16.46|14.9|0
1654891700000|2022-06-10 20:08:20|16.45|14.89|16.41|14.84|16.48|14.91|16.41|14.84|0
1654891710000|2022-06-10 20:08:30|16.43|14.86|16.48|14.91|16.48|14.91|16.43|14.86|0
1654891720000|2022-06-10 20:08:40|16.45|14.89|16.45|14.89|16.45|14.89|16.45|14.89|0
1654891730000|2022-06-10 20:08:50|16.48|14.91|16.45|14.89|16.5|14.93|16.43|14.86|0
1654891740000|2022-06-10 20:09:00|16.49|14.92|16.45|14.89|16.49|14.92|16.43|14.86|0
1654891750000|2022-06-10 20:09:10|16.41|14.84|16.34|14.78|16.41|14.84|16.34|14.78|0
1654891760000|2022-06-10 20:09:20|16.31|14.76|16.29|14.74|16.31|14.76|16.29|14.74|0
1654891770000|2022-06-10 20:09:30|16.27|14.72|16.27|14.72|16.29|14.74|16.27|14.72|0
1654891780000|2022-06-10 20:09:40|16.29|14.74|16.38|14.82|16.41|14.84|16.29|14.74|0
1654891790000|2022-06-10 20:09:50|16.35|14.79|16.36|14.8|16.36|14.8|16.34|14.78|0
1654891800000|2022-06-10 20:10:00|16.38|14.82|16.43|14.86|16.43|14.86|16.38|14.82|0
1654891810000|2022-06-10 20:10:10|16.41|14.84|16.39|14.83|16.41|14.84|16.38|14.82|0
1654891820000|2022-06-10 20:10:20|16.41|14.84|16.43|14.86|16.43|14.86|16.41|14.84|0
1654891830000|2022-06-10 20:10:30|16.41|14.84|16.41|14.84|16.43|14.86|16.41|14.84|0
1654891840000|2022-06-10 20:10:40|16.39|14.83|16.4|14.84|16.41|14.84|16.38|14.82|0
1654891850000|2022-06-10 20:10:50|16.43|14.86|16.33|14.78|16.43|14.86|16.33|14.78|0
1654891860000|2022-06-10 20:11:00|16.29|14.74|16.31|14.76|16.31|14.76|16.29|14.74|0
1654891870000|2022-06-10 20:11:10|16.29|14.74|16.28|14.73|16.29|14.74|16.28|14.73|0
1654891880000|2022-06-10 20:11:20|16.29|14.74|16.38|14.82|16.38|14.82|16.29|14.74|0
1654891890000|2022-06-10 20:11:30|16.4|14.84|16.43|14.86|16.43|14.86|16.38|14.82|0
1654891900000|2022-06-10 20:11:40|16.39|14.83|16.44|14.87|16.45|14.88|16.39|14.83|0
1654891910000|2022-06-10 20:11:50|16.43|14.86|16.45|14.88|16.45|14.88|16.43|14.86|0
1654891920000|2022-06-10 20:12:00|16.43|14.86|16.43|14.86|16.43|14.86|16.43|14.86|0
1654891930000|2022-06-10 20:12:10|16.45|14.88|16.45|14.88|16.45|14.88|16.43|14.86|0
1654891940000|2022-06-10 20:12:20|16.42|14.85|16.45|14.88|16.45|14.88|16.42|14.85|0
1654891950000|2022-06-10 20:12:30|16.47|14.91|16.45|14.88|16.47|14.91|16.45|14.88|0
1654891960000|2022-06-10 20:12:40|16.47|14.91|16.52|14.95|16.55|14.97|16.47|14.91|0
1654891970000|2022-06-10 20:12:50|16.55|14.97|16.57|14.99|16.57|14.99|16.5|14.93|0
1654891980000|2022-06-10 20:13:00|16.55|14.97|16.57|14.99|16.57|14.99|16.55|14.97|0
1654891990000|2022-06-10 20:13:10|16.55|14.97|16.57|14.99|16.57|14.99|16.55|14.97|0
1654892000000|2022-06-10 20:13:20|16.52|14.95|16.47|14.91|16.52|14.95|16.47|14.91|0
1654892010000|2022-06-10 20:13:30|16.52|14.95|16.55|14.97|16.55|14.97|16.47|14.91|0
1654892020000|2022-06-10 20:13:40|16.52|14.95|16.57|14.99|16.57|14.99|16.52|14.95|0
1654892030000|2022-06-10 20:13:50|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1654892040000|2022-06-10 20:14:00|16.57|14.99|16.52|14.95|16.59|15.01|16.52|14.95|0
1654892050000|2022-06-10 20:14:10|16.57|14.99|16.56|14.98|16.57|14.99|16.54|14.97|0
1654892060000|2022-06-10 20:14:20|16.54|14.97|16.62|15.03|16.62|15.03|16.54|14.97|0
1654892070000|2022-06-10 20:14:30|16.58|15|16.62|15.03|16.62|15.03|16.58|15|0
1654892080000|2022-06-10 20:14:40|16.63|15.04|16.63|15.04|16.63|15.04|16.63|15.04|0
1654892090000|2022-06-10 20:14:50|16.62|15.03|16.59|15.01|16.62|15.03|16.59|15.01|0
1654892110000|2022-06-10 20:15:10|16.72|14.92|16.75|14.95|16.75|14.95|16.72|14.92|0
1655079990000|2022-06-13 00:26:30|11.28|9.48|11.28|9.48|11.29|9.49|11.28|9.48|0
1655080020000|2022-06-13 00:27:00|11.29|9.49|11.29|9.49|11.29|9.49|11.29|9.49|0
1655080030000|2022-06-13 00:27:10|11.28|9.48|11.31|9.51|11.31|9.51|11.28|9.48|0
1655080040000|2022-06-13 00:27:20|11.32|9.52|11.34|9.54|11.34|9.54|11.32|9.52|0
1655080060000|2022-06-13 00:27:40|11.36|9.56|11.36|9.56|11.36|9.56|11.36|9.56|0
1655080070000|2022-06-13 00:27:50|11.39|9.59|11.41|9.61|11.42|9.62|11.39|9.59|0
1655080080000|2022-06-13 00:28:00|11.39|9.59|11.41|9.61|11.41|9.61|11.39|9.59|0
1655080090000|2022-06-13 00:28:10|11.4|9.6|11.41|9.61|11.41|9.61|11.4|9.6|0
1655080100000|2022-06-13 00:28:20|11.42|9.62|11.42|9.62|11.44|9.64|11.42|9.62|0
1655080110000|2022-06-13 00:28:30|11.4|9.6|11.4|9.6|11.4|9.6|11.39|9.59|0
1655080120000|2022-06-13 00:28:40|11.41|9.61|11.37|9.57|11.41|9.61|11.37|9.57|0
1655080130000|2022-06-13 00:28:50|11.36|9.56|11.34|9.54|11.36|9.56|11.32|9.52|0
1655080140000|2022-06-13 00:29:00|11.32|9.52|11.34|9.54|11.34|9.54|11.32|9.52|0
1655080160000|2022-06-13 00:29:20|11.36|9.56|11.36|9.56|11.36|9.56|11.36|9.56|0
1655080180000|2022-06-13 00:29:40|11.34|9.54|11.33|9.53|11.34|9.54|11.33|9.53|0
1655080190000|2022-06-13 00:29:50|11.32|9.52|11.31|9.51|11.32|9.52|11.31|9.51|0
1655080200000|2022-06-13 00:30:00|11.3|9.5|11.32|9.52|11.34|9.54|11.3|9.5|0
1655080210000|2022-06-13 00:30:10|11.31|9.51|11.29|9.49|11.31|9.51|11.29|9.49|0
1655080220000|2022-06-13 00:30:20|11.31|9.51|11.28|9.48|11.31|9.51|11.27|9.47|0
1655080230000|2022-06-13 00:30:30|11.26|9.46|11.24|9.44|11.26|9.46|11.24|9.44|0
1655080250000|2022-06-13 00:30:50|11.26|9.46|11.26|9.46|11.26|9.46|11.26|9.46|0
1655080260000|2022-06-13 00:31:00|11.24|9.44|11.24|9.44|11.24|9.44|11.24|9.44|0
1655080270000|2022-06-13 00:31:10|11.27|9.47|11.27|9.47|11.27|9.47|11.27|9.47|0
1655080300000|2022-06-13 00:31:40|11.28|9.48|11.28|9.48|11.28|9.48|11.28|9.48|0
1655080310000|2022-06-13 00:31:50|11.29|9.49|11.27|9.47|11.29|9.49|11.27|9.47|0
1655080320000|2022-06-13 00:32:00|11.26|9.46|11.24|9.44|11.26|9.46|11.24|9.44|0
1655080330000|2022-06-13 00:32:10|11.25|9.45|11.24|9.44|11.25|9.45|11.24|9.44|0
1655080340000|2022-06-13 00:32:20|11.23|9.43|11.23|9.43|11.23|9.43|11.23|9.43|0
1655080350000|2022-06-13 00:32:30|11.21|9.41|11.21|9.41|11.21|9.41|11.21|9.41|0
1655080360000|2022-06-13 00:32:40|11.23|9.43|11.23|9.43|11.23|9.43|11.23|9.43|0
1655080370000|2022-06-13 00:32:50|11.21|9.41|11.21|9.41|11.21|9.41|11.21|9.41|0
1655080380000|2022-06-13 00:33:00|11.23|9.43|11.23|9.43|11.23|9.43|11.23|9.43|0
1655080390000|2022-06-13 00:33:10|11.22|9.42|11.23|9.43|11.23|9.43|11.22|9.42|0
1655080410000|2022-06-13 00:33:30|11.24|9.44|11.23|9.43|11.24|9.44|11.23|9.43|0
1655080420000|2022-06-13 00:33:40|11.24|9.44|11.24|9.44|11.24|9.44|11.24|9.44|0
1655080430000|2022-06-13 00:33:50|11.29|9.49|11.29|9.49|11.29|9.49|11.28|9.48|0
1655080440000|2022-06-13 00:34:00|11.28|9.48|11.27|9.47|11.29|9.49|11.27|9.47|0
1655080450000|2022-06-13 00:34:10|11.29|9.49|11.29|9.49|11.29|9.49|11.29|9.49|0
1655080460000|2022-06-13 00:34:20|11.3|9.5|11.32|9.52|11.32|9.52|11.3|9.5|0
1655080470000|2022-06-13 00:34:30|11.38|9.58|11.35|9.55|11.38|9.58|11.35|9.55|0
1655080480000|2022-06-13 00:34:40|11.36|9.56|11.34|9.54|11.36|9.56|11.34|9.54|0
1655080490000|2022-06-13 00:34:50|11.36|9.56|11.37|9.57|11.37|9.57|11.36|9.56|0
1655080500000|2022-06-13 00:35:00|11.39|9.59|11.36|9.56|11.4|9.6|11.36|9.56|0
1655080510000|2022-06-13 00:35:10|11.37|9.57|11.36|9.56|11.37|9.57|11.36|9.56|0
1655080520000|2022-06-13 00:35:20|11.37|9.57|11.32|9.52|11.37|9.57|11.32|9.52|0
1655080530000|2022-06-13 00:35:30|11.31|9.51|11.27|9.47|11.31|9.51|11.27|9.47|0
1655080540000|2022-06-13 00:35:40|11.26|9.46|11.24|9.44|11.26|9.46|11.24|9.44|0
1655080550000|2022-06-13 00:35:50|11.26|9.46|11.26|9.46|11.26|9.46|11.24|9.44|0
1655080560000|2022-06-13 00:36:00|11.24|9.44|11.26|9.46|11.26|9.46|11.24|9.44|0
1655080570000|2022-06-13 00:36:10|11.24|9.44|11.23|9.43|11.24|9.44|11.23|9.43|0
1655080590000|2022-06-13 00:36:30|11.21|9.41|11.21|9.41|11.21|9.41|11.2|9.4|0
1655080610000|2022-06-13 00:36:50|11.2|9.4|11.21|9.41|11.21|9.41|11.2|9.4|0
1655080620000|2022-06-13 00:37:00|11.19|9.39|11.19|9.39|11.19|9.39|11.19|9.39|0
1655080630000|2022-06-13 00:37:10|11.18|9.38|11.18|9.38|11.18|9.38|11.18|9.38|0
1655080640000|2022-06-13 00:37:20|11.19|9.39|11.22|9.42|11.22|9.42|11.19|9.39|0
1655080650000|2022-06-13 00:37:30|11.23|9.43|11.23|9.43|11.23|9.43|11.23|9.43|0
1655080660000|2022-06-13 00:37:40|11.24|9.44|11.27|9.47|11.28|9.48|11.24|9.44|0
1655080670000|2022-06-13 00:37:50|11.26|9.46|11.26|9.46|11.26|9.46|11.26|9.46|0
1655080680000|2022-06-13 00:38:00|11.27|9.47|11.27|9.47|11.27|9.47|11.27|9.47|0
1655080690000|2022-06-13 00:38:10|11.26|9.46|11.19|9.39|11.26|9.46|11.19|9.39|0
1655080700000|2022-06-13 00:38:20|11.21|9.41|11.23|9.43|11.23|9.43|11.21|9.41|0
1655080710000|2022-06-13 00:38:30|11.24|9.44|11.24|9.44|11.24|9.44|11.24|9.44|0
1655080720000|2022-06-13 00:38:40|11.23|9.43|11.23|9.43|11.23|9.43|11.23|9.43|0
1655080730000|2022-06-13 00:38:50|11.21|9.41|11.21|9.41|11.21|9.41|11.21|9.41|0
1655080740000|2022-06-13 00:39:00|11.23|9.43|11.23|9.43|11.23|9.43|11.22|9.42|0
1655080750000|2022-06-13 00:39:10|11.21|9.41|11.21|9.41|11.21|9.41|11.21|9.41|0
1655080760000|2022-06-13 00:39:20|11.23|9.43|11.23|9.43|11.23|9.43|11.23|9.43|0
1655080770000|2022-06-13 00:39:30|11.21|9.41|11.21|9.41|11.21|9.41|11.21|9.41|0
1655080780000|2022-06-13 00:39:40|11.22|9.42|11.22|9.42|11.22|9.42|11.22|9.42|0
1655080790000|2022-06-13 00:39:50|11.24|9.44|11.22|9.42|11.24|9.44|11.22|9.42|0
1655080800000|2022-06-13 00:40:00|11.23|9.43|11.22|9.42|11.23|9.43|11.22|9.42|0
1655080820000|2022-06-13 00:40:20|11.21|9.41|11.21|9.41|11.21|9.41|11.21|9.41|0
1655080830000|2022-06-13 00:40:30|11.19|9.39|11.21|9.41|11.21|9.41|11.19|9.39|0
1655080840000|2022-06-13 00:40:40|11.19|9.39|11.18|9.38|11.19|9.39|11.18|9.38|0
1655080860000|2022-06-13 00:41:00|11.16|9.36|11.18|9.38|11.18|9.38|11.16|9.36|0
1655080890000|2022-06-13 00:41:30|11.19|9.39|11.19|9.39|11.19|9.39|11.19|9.39|0
1655080900000|2022-06-13 00:41:40|11.18|9.38|11.18|9.38|11.18|9.38|11.18|9.38|0
1655080920000|2022-06-13 00:42:00|11.16|9.36|11.16|9.36|11.16|9.36|11.16|9.36|0
1655080930000|2022-06-13 00:42:10|11.14|9.34|11.14|9.34|11.14|9.34|11.14|9.34|0
1655080940000|2022-06-13 00:42:20|11.16|9.36|11.16|9.36|11.16|9.36|11.16|9.36|0
1655080950000|2022-06-13 00:42:30|11.15|9.35|11.15|9.35|11.15|9.35|11.15|9.35|0
1655080960000|2022-06-13 00:42:40|11.14|9.34|11.14|9.34|11.14|9.34|11.14|9.34|0
1655080980000|2022-06-13 00:43:00|11.16|9.36|11.14|9.34|11.16|9.36|11.14|9.34|0
1655080990000|2022-06-13 00:43:10|11.13|9.33|11.13|9.33|11.13|9.33|11.13|9.33|0
1655081000000|2022-06-13 00:43:20|11.11|9.31|11.13|9.33|11.13|9.33|11.11|9.31|0
1655081010000|2022-06-13 00:43:30|11.11|9.31|11.11|9.31|11.11|9.31|11.11|9.31|0
1655081020000|2022-06-13 00:43:40|11.1|9.3|11.1|9.3|11.1|9.3|11.1|9.3|0
1655081030000|2022-06-13 00:43:50|11.08|9.28|11.08|9.28|11.08|9.28|11.08|9.28|0
1655081040000|2022-06-13 00:44:00|11.1|9.3|11.1|9.3|11.1|9.3|11.08|9.28|0
1655081060000|2022-06-13 00:44:20|11.11|9.31|11.1|9.3|11.11|9.31|11.09|9.29|0
1655081070000|2022-06-13 00:44:30|11.22|9.18|11.2|9.16|11.22|9.18|11.2|9.16|0
1655081090000|2022-06-13 00:44:50|11.21|9.17|11.21|9.17|11.21|9.17|11.21|9.17|0
1655081100000|2022-06-13 00:45:00|11.22|9.18|11.16|9.13|11.22|9.18|11.16|9.13|0
1655081130000|2022-06-13 00:45:30|11.15|9.12|11.16|9.13|11.16|9.13|11.15|9.12|0
1655081140000|2022-06-13 00:45:40|11.15|9.12|11.15|9.12|11.15|9.12|11.15|9.12|0
1655081150000|2022-06-13 00:45:50|11.16|9.13|11.16|9.13|11.18|9.15|11.16|9.13|0
1655081170000|2022-06-13 00:46:10|11.18|9.15|11.18|9.15|11.18|9.15|11.18|9.15|0
1655081180000|2022-06-13 00:46:20|11.19||11.18||11.19||11.18||0
1655081190000|2022-06-13 00:46:30|11.2|9.16|11.2|9.16|11.2|9.16|11.2|9.16|0
1655081200000|2022-06-13 00:46:40|11.18|9.15|11.18|9.15|11.18|9.15|11.18|9.15|0
1655081210000|2022-06-13 00:46:50|11.17|9.14|11.16|9.13|11.17|9.14|11.16|9.13|0
1655081220000|2022-06-13 00:47:00|11.14|9.12|11.13|9.1|11.14|9.12|11.13|9.1|0
1655081230000|2022-06-13 00:47:10|11.16|9.13|11.14|9.12|11.16|9.13|11.14|9.12|0
1655081240000|2022-06-13 00:47:20|11.13|9.1|11.13|9.1|11.13|9.1|11.13|9.1|0
1655081270000|2022-06-13 00:47:50|11.11|9.09|11.13|9.1|11.13|9.1|11.11|9.09|0
1655081280000|2022-06-13 00:48:00|11.14|9.11|11.14|9.12|11.14|9.12|11.13|9.1|0
1655081290000|2022-06-13 00:48:10|11.16|9.13|11.17|9.14|11.17|9.14|11.16|9.13|0
1655081300000|2022-06-13 00:48:20|11.18|9.15|11.16|9.13|11.18|9.15|11.16|9.13|0
1655081310000|2022-06-13 00:48:30|11.17|9.14|11.19|9.15|11.19|9.15|11.17|9.14|0
1655081320000|2022-06-13 00:48:40|11.18|9.13|11.16|9.13|11.18|9.13|11.14|9.12|0
1655081330000|2022-06-13 00:48:50|11.18|9.15|11.18|9.15|11.18|9.15|11.18|9.15|0
1655081340000|2022-06-13 00:49:00|11.2|9.16|11.16|9.13|11.2|9.16|11.16|9.13|0
1655081350000|2022-06-13 00:49:10|11.18|9.15|11.2|9.16|11.2|9.16|11.18|9.15|0
1655081360000|2022-06-13 00:49:20|11.18|9.15|11.2|9.16|11.2|9.16|11.18|9.15|0
1655081370000|2022-06-13 00:49:30|11.18|9.15|11.18|9.15|11.18|9.15|11.18|9.15|0
1655081380000|2022-06-13 00:49:40|11.16|9.13|11.16|9.13|11.18|9.15|11.16|9.13|0
1655081390000|2022-06-13 00:49:50|11.15|9.12|11.14|9.12|11.15|9.12|11.14|9.12|0
1655081400000|2022-06-13 00:50:00|11.16|9.13|11.14|9.12|11.16|9.13|11.14|9.12|0
1655081410000|2022-06-13 00:50:10|11.13|9.1|11.14|9.11|11.14|9.11|11.13|9.1|0
1655081420000|2022-06-13 00:50:20|11.13|9.1|11.13|9.1|11.13|9.1|11.13|9.1|0
1655081440000|2022-06-13 00:50:40|11.14|9.12|11.14|9.12|11.14|9.12|11.14|9.11|0
1655081460000|2022-06-13 00:51:00|11.13|9.11|11.16|9.13|11.16|9.13|11.13|9.11|0
1655081470000|2022-06-13 00:51:10|11.17|9.14|11.16|9.13|11.17|9.14|11.16|9.13|0
1655081480000|2022-06-13 00:51:20|11.14|9.12|11.16|9.13|11.16|9.13|11.14|9.12|0
1655081490000|2022-06-13 00:51:30|11.15|9.12|11.14|9.12|11.16|9.13|11.14|9.12|0
1655081500000|2022-06-13 00:51:40|11.15|9.13|11.16|9.13|11.16|9.13|11.14|9.13|0
1655081510000|2022-06-13 00:51:50|11.15|9.12|11.13|9.1|11.15|9.12|11.13|9.1|0
1655081520000|2022-06-13 00:52:00|11.11|9.09|11.11|9.09|11.11|9.09|11.11|9.09|0
1655081530000|2022-06-13 00:52:10|11.14|9.12|11.09|9.07|11.14|9.12|11.09|9.07|0
1655081540000|2022-06-13 00:52:20|11.07|9.06|11.11|9.09|11.11|9.09|11.07|9.06|0
1655081600000|2022-06-13 00:53:20|11.09|9.07|11.09|9.07|11.09|9.07|11.09|9.07|0
1655081610000|2022-06-13 00:53:30|11.11|9.09|11.13|9.1|11.13|9.1|11.11|9.09|0
1655081620000|2022-06-13 00:53:40|11.12|9.77|11.94|9.77|11.94|9.77|11.12|9.77|0
1655081630000|2022-06-13 00:53:50|11.95|9.78|11.95|9.78|11.95|9.78|11.95|9.78|0
1655081640000|2022-06-13 00:54:00|11.94|9.77|11.94|9.77|11.94|9.77|11.94|9.77|0
1655081650000|2022-06-13 00:54:10|11.95|9.78|11.99|9.81|11.99|9.81|11.95|9.78|0
1655081660000|2022-06-13 00:54:20|12.01|9.82|11.97|9.79|12.02|9.84|11.97|9.79|0
1655081670000|2022-06-13 00:54:30|11.95|9.78|11.93|9.76|11.95|9.78|11.93|9.76|0
1655081680000|2022-06-13 00:54:40|11.95|9.78|11.93|9.76|11.95|9.78|11.93|9.76|0
1655081690000|2022-06-13 00:54:50|11.95|9.78|11.96|9.78|11.96|9.78|11.93|9.76|0
1655081700000|2022-06-13 00:55:00|11.95||11.95||11.95||11.95||0
1655081710000|2022-06-13 00:55:10|11.97|9.79|11.97|9.79|11.97|9.79|11.96|9.78|0
1655081720000|2022-06-13 00:55:20|11.95|9.78|11.95|9.78|11.95|9.78|11.95|9.78|0
1655081730000|2022-06-13 00:55:30|11.94|9.77|11.95|9.78|11.95|9.78|11.93|9.76|0
1655081740000|2022-06-13 00:55:40|11.97|9.79|11.95|9.78|11.97|9.79|11.95|9.78|0
1655081750000|2022-06-13 00:55:50|11.97|9.79|11.96|9.78|11.97|9.79|11.96|9.78|0
1655081760000|2022-06-13 00:56:00|11.95|9.79|11.95|9.78|11.97|9.79|11.95|9.78|0
1655081770000|2022-06-13 00:56:10|11.97|9.79|11.95|9.78|11.97|9.79|11.94|9.77|0
1655081780000|2022-06-13 00:56:20|11.93|9.76|11.93|9.76|11.93|9.76|11.93|9.76|0
1655081790000|2022-06-13 00:56:30|11.95|9.78|11.93|9.76|11.95|9.78|11.93|9.76|0
1655081800000|2022-06-13 00:56:40|11.91|9.75|11.93|9.76|11.93|9.76|11.91|9.75|0
1655081810000|2022-06-13 00:56:50|11.91|9.75|11.93|9.76|11.93|9.76|11.91|9.75|0
1655081820000|2022-06-13 00:57:00|11.91|9.75|11.93|9.76|11.93|9.76|11.91|9.75|0
1655081830000|2022-06-13 00:57:10|11.95|9.78|11.95|9.78|11.95|9.78|11.95|9.78|0
1655081860000|2022-06-13 00:57:40|11.93|9.76|11.91|9.75|11.93|9.76|11.91|9.75|0
1655081870000|2022-06-13 00:57:50|11.9|9.74|11.91|9.75|11.91|9.75|11.9|9.74|0
1655081880000|2022-06-13 00:58:00|11.92||11.91||11.92||11.91||0
1655081890000|2022-06-13 00:58:10|11.92||11.91||11.92||11.91||0
1655081900000|2022-06-13 00:58:20|11.93|9.76|11.93|9.76|11.93|9.76|11.93|9.76|0
1655081910000|2022-06-13 00:58:30|11.95|9.78|11.95|9.78|11.95|9.78|11.93|9.76|0
1655081920000|2022-06-13 00:58:40|11.94|9.77|11.91|9.75|11.94|9.77|11.91|9.75|0
1655081930000|2022-06-13 00:58:50|11.93|9.76|11.91|9.75|11.93|9.76|11.91|9.75|0
1655081940000|2022-06-13 00:59:00|11.93|9.76|11.93|9.76|11.93|9.76|11.93|9.76|0
1655081950000|2022-06-13 00:59:10|11.94|9.77|11.95|9.78|11.95|9.78|11.94|9.77|0
1655081960000|2022-06-13 00:59:20|11.93|9.76|11.95|9.78|11.95|9.78|11.93|9.76|0
1655081970000|2022-06-13 00:59:30|11.96||11.96||11.96||11.96||0
1655081980000|2022-06-13 00:59:40|11.97|9.79|11.92|9.75|11.97|9.79|11.92|9.75|0
1655081990000|2022-06-13 00:59:50|11.91|9.76|11.93|9.76|11.93|9.76|11.91|9.76|0
1655082000000|2022-06-13 01:00:00|11.92|9.75|11.93|9.76|11.93|9.76|11.91|9.75|0
1655082010000|2022-06-13 01:00:10|11.91|9.75|11.93|9.76|11.93|9.76|11.91|9.75|0
1655082020000|2022-06-13 01:00:20|11.91|9.75|11.91|9.75|11.91|9.75|11.91|9.75|0
1655082030000|2022-06-13 01:00:30|11.89|9.73|11.89|9.73|11.89|9.73|11.89|9.73|0
1655082040000|2022-06-13 01:00:40|11.88|9.72|11.89|9.73|11.89|9.73|11.88|9.72|0
1655082050000|2022-06-13 01:00:50|11.91|9.75|11.91|9.75|11.91|9.75|11.91|9.75|0
1655082070000|2022-06-13 01:01:10|11.92|9.76|11.91|9.75|11.93|9.76|11.91|9.75|0
1655082080000|2022-06-13 01:01:20|11.9|9.74|11.91|9.75|11.91|9.75|11.89|9.73|0
1655082100000|2022-06-13 01:01:40|11.89|9.73|11.91|9.75|11.91|9.75|11.89|9.73|0
1655082110000|2022-06-13 01:01:50|11.9|9.74|11.89|9.73|11.91|9.75|11.89|9.73|0
1655082120000|2022-06-13 01:02:00|11.88|9.72|11.88|9.72|11.89|9.73|11.88|9.72|0
1655082130000|2022-06-13 01:02:10|11.89|9.73|11.89|9.73|11.89|9.73|11.89|9.73|0
1655082140000|2022-06-13 01:02:20|11.88|9.72|11.88|9.72|11.88|9.72|11.88|9.72|0
1655082150000|2022-06-13 01:02:30|11.87|9.71|11.86|9.7|11.88|9.72|11.86|9.7|0
1655082160000|2022-06-13 01:02:40|11.82|9.67|11.85|9.69|11.85|9.69|11.82|9.67|0
1655082170000|2022-06-13 01:02:50|11.86|9.7|11.82|9.67|11.86|9.7|11.82|9.67|0
1655082190000|2022-06-13 01:03:10|11.81|9.66|11.8|9.66|11.81|9.66|11.8|9.66|0
1655082200000|2022-06-13 01:03:20|11.82|9.67|11.82|9.67|11.82|9.67|11.82|9.67|0
1655082210000|2022-06-13 01:03:30|11.8|9.66|11.8|9.66|11.82|9.67|11.8|9.66|0
1655082230000|2022-06-13 01:03:50|11.78|9.64|11.8|9.66|11.8|9.66|11.78|9.64|0
1655082240000|2022-06-13 01:04:00|11.78|9.64|11.78|9.64|11.8|9.66|11.78|9.64|0
1655082250000|2022-06-13 01:04:10|11.77|9.63|11.78|9.63|11.78|9.63|11.77|9.63|0
1655082260000|2022-06-13 01:04:20|11.77||11.78||11.78||11.77||0
1655082270000|2022-06-13 01:04:30|11.77||11.77||11.77||11.77||0
1655082290000|2022-06-13 01:04:50|11.78|9.64|11.77|9.63|11.78|9.64|11.77|9.63|0
1655082300000|2022-06-13 01:05:00|11.75|9.61|11.75|9.61|11.76|9.62|11.75|9.61|0
1655082310000|2022-06-13 01:05:10|11.77|9.63|11.77|9.63|11.77|9.63|11.77|9.63|0
1655082320000|2022-06-13 01:05:20|11.75|9.61|11.78|9.64|11.78|9.64|11.75|9.61|0
1655082330000|2022-06-13 01:05:30|11.8|9.66|11.78|9.64|11.8|9.66|11.78|9.64|0
1655082340000|2022-06-13 01:05:40|11.79|9.65|11.8|9.66|11.8|9.66|11.79|9.65|0
1655082350000|2022-06-13 01:05:50|11.78|9.64|11.78|9.64|11.78|9.64|11.78|9.64|0
1655082360000|2022-06-13 01:06:00|11.8|9.66|11.78|9.64|11.8|9.66|11.78|9.64|0
1655082380000|2022-06-13 01:06:20|11.77|9.63|11.77|9.63|11.77|9.63|11.77|9.63|0
1655082390000|2022-06-13 01:06:30|11.78|9.64|11.78|9.64|11.78|9.64|11.78|9.64|0
1655082400000|2022-06-13 01:06:40|11.79|9.65|11.77|9.63|11.79|9.65|11.77|9.63|0
1655082410000|2022-06-13 01:06:50|11.78|9.64|11.78|9.64|11.78|9.64|11.78|9.64|0
1655082420000|2022-06-13 01:07:00|11.77|9.63|11.77|9.63|11.77|9.63|11.77|9.63|0
1655082430000|2022-06-13 01:07:10|11.76|9.62|11.77|9.63|11.77|9.63|11.76|9.62|0
1655082450000|2022-06-13 01:07:30|11.78|9.64|11.78|9.64|11.78|9.64|11.78|9.64|0
1655082470000|2022-06-13 01:07:50|11.79|9.65|11.77|9.63|11.79|9.65|11.77|9.63|0
1655082480000|2022-06-13 01:08:00|11.79|9.65|11.78|9.64|11.8|9.66|11.78|9.64|0
1655082490000|2022-06-13 01:08:10|11.77|9.63|11.8|9.66|11.8|9.66|11.77|9.63|0
1655082500000|2022-06-13 01:08:20|11.78|9.64|11.78|9.64|11.78|9.64|11.77|9.63|0
1655082510000|2022-06-13 01:08:30|11.8|9.66|11.84|9.69|11.84|9.69|11.8|9.66|0
1655082520000|2022-06-13 01:08:40|11.82|9.67|11.82|9.67|11.82|9.67|11.82|9.67|0
1655082530000|2022-06-13 01:08:50|11.81|9.66|11.8|9.66|11.81|9.66|11.8|9.66|0
1655082550000|2022-06-13 01:09:10|11.79|9.65|11.78|9.64|11.8|9.66|11.78|9.64|0
1655082570000|2022-06-13 01:09:30|11.77|9.63|11.77|9.63|11.77|9.63|11.77|9.63|0
1655082580000|2022-06-13 01:09:40|11.75|9.61|11.75|9.61|11.75|9.61|11.75|9.61|0
1655082600000|2022-06-13 01:10:00|11.77|9.63|11.75|9.61|11.77|9.63|11.75|9.61|0
1655082620000|2022-06-13 01:10:20|11.76|9.62|11.75|9.61|11.76|9.62|11.75|9.61|0
1655082630000|2022-06-13 01:10:30|11.77|9.63|11.75|9.61|11.77|9.63|11.75|9.61|0
1655082650000|2022-06-13 01:10:50|11.74|9.6|11.73|9.6|11.74|9.6|11.73|9.6|0
1655082670000|2022-06-13 01:11:10|11.74|9.61|11.75|9.61|11.75|9.61|11.74|9.61|0
1655082680000|2022-06-13 01:11:20|11.77|9.63|11.76|9.63|11.78|9.64|11.76|9.63|0
1655082700000|2022-06-13 01:11:40|11.77|9.66|11.8|9.66|11.8|9.66|11.76|9.66|0
1655082710000|2022-06-13 01:11:50|11.81||11.81||11.81||11.81||0
1655082720000|2022-06-13 01:12:00|11.8||11.81||11.81||11.8||0
1655082730000|2022-06-13 01:12:10|11.82|9.67|11.84|9.69|11.84|9.69|11.82|9.67|0
1655082750000|2022-06-13 01:12:30|11.86|9.7|11.87|9.71|11.87|9.71|11.86|9.7|0
1655082760000|2022-06-13 01:12:40|11.88|9.72|11.87|9.71|11.89|9.73|11.87|9.71|0
1655082770000|2022-06-13 01:12:50|11.86|9.7|11.87|9.71|11.87|9.71|11.86|9.7|0
1655082780000|2022-06-13 01:13:00|11.88|9.72|11.87|9.71|11.88|9.72|11.87|9.71|0
1655082790000|2022-06-13 01:13:10|11.86|9.7|11.86|9.7|11.86|9.7|11.86|9.7|0
1655082800000|2022-06-13 01:13:20|11.84|9.68|11.84|9.68|11.84|9.68|11.84|9.68|0
1655082810000|2022-06-13 01:13:30|11.83||11.83||11.83||11.83||0
1655082820000|2022-06-13 01:13:40|11.82|9.67|11.8|9.66|11.82|9.67|11.8|9.66|0
1655082830000|2022-06-13 01:13:50|11.78|9.64|11.75|9.61|11.78|9.64|11.75|9.61|0
1655082840000|2022-06-13 01:14:00|11.74|9.6|11.75|9.61|11.75|9.61|11.74|9.6|0
1655082850000|2022-06-13 01:14:10|11.76|9.62|11.76|9.63|11.76|9.63|11.75|9.61|0
1655082860000|2022-06-13 01:14:20||9.62||9.62||9.62||9.62|0
1655082870000|2022-06-13 01:14:30|11.75|9.61|11.75|9.61|11.75|9.61|11.75|9.61|0
1655082880000|2022-06-13 01:14:40|11.76|9.63|11.75|9.61|11.76|9.63|11.75|9.61|0
1655082890000|2022-06-13 01:14:50|11.76|9.62|11.76|9.63|11.76|9.63|11.76|9.62|0
1655082900000|2022-06-13 01:15:00|11.75|9.61|11.78|9.64|11.78|9.64|11.75|9.61|0
1655082910000|2022-06-13 01:15:10|11.8|9.65|11.8|9.65|11.8|9.65|11.78|9.64|0
1655082920000|2022-06-13 01:15:20|11.81|9.66|11.84|9.68|11.84|9.68|11.81|9.66|0
1655082930000|2022-06-13 01:15:30|11.78|9.64|11.73|9.6|11.78|9.64|11.73|9.6|0
1655082940000|2022-06-13 01:15:40|11.71|9.58|11.73|9.6|11.73|9.6|11.71|9.58|0
1655082950000|2022-06-13 01:15:50|11.72|9.59|11.69|9.57|11.72|9.59|11.69|9.57|0
1655082960000|2022-06-13 01:16:00|11.71|9.58|11.71|9.58|11.71|9.58|11.71|9.58|0
1655082970000|2022-06-13 01:16:10|11.69|9.57|11.67|9.55|11.69|9.57|11.67|9.55|0
1655082980000|2022-06-13 01:16:20|11.69|9.57|11.67|9.55|11.69|9.57|11.67|9.55|0
1655082990000|2022-06-13 01:16:30|11.69|9.57|11.95|9.78|11.97|9.79|11.69|9.57|0
1655083000000|2022-06-13 01:16:40|14.29|11.69|14.29|11.69|14.29|11.69|14.29|11.69|0
1655083020000|2022-06-13 01:17:00|13.97|11.43|13.99|11.44|13.99|11.44|13.97|11.43|0
1655083030000|2022-06-13 01:17:10|13.98|11.41|13.95|11.41|13.98|11.41|13.95|11.41|0
1655083040000|2022-06-13 01:17:20|13.97|11.43|13.87|11.34|13.97|11.43|13.87|11.34|0
1655083050000|2022-06-13 01:17:30|13.85|11.33|13.83|11.32|13.85|11.33|13.83|11.32|0
1655083060000|2022-06-13 01:17:40|13.78|11.31|13.78|11.28|13.78|11.31|13.78|11.28|0
1655083070000|2022-06-13 01:17:50|13.76|11.26|13.72|11.23|13.78|11.28|13.72|11.23|0
1655083080000|2022-06-13 01:18:00|13.76|11.26|13.81|11.3|13.81|11.3|13.76|11.26|0
1655083090000|2022-06-13 01:18:10|13.82|11.31|13.8|11.29|13.82|11.31|13.8|11.29|0
1655083100000|2022-06-13 01:18:20|13.78|11.28|13.78|11.28|13.78|11.28|13.78|11.28|0
1655083110000|2022-06-13 01:18:30|13.77|11.27|13.75|11.25|13.77|11.27|13.74|11.25|0
1655083120000|2022-06-13 01:18:40|13.76|11.26|13.78|11.28|13.78|11.28|13.76|11.26|0
1655083130000|2022-06-13 01:18:50|13.8|11.29|13.8|11.29|13.82|11.31|13.8|11.29|0
1655083140000|2022-06-13 01:19:00|13.79|11.28|13.79|11.29|13.8|11.29|13.78|11.28|0
1655083150000|2022-06-13 01:19:10|13.78|11.28|13.78|11.28|13.78|11.28|13.78|11.28|0
1655083160000|2022-06-13 01:19:20|13.79|11.29|13.8|11.29|13.8|11.29|13.79|11.29|0
1655083170000|2022-06-13 01:19:30|13.84|11.33|13.81|11.3|13.84|11.33|13.81|11.3|0
1655083180000|2022-06-13 01:19:40|13.82|11.31|13.85|11.34|13.85|11.34|13.8|11.29|0
1655083190000|2022-06-13 01:19:50|13.84|11.33|13.8|11.29|13.84|11.33|13.8|11.29|0
1655083200000|2022-06-13 01:20:00|13.78|11.28|13.82|11.31|13.82|11.31|13.78|11.28|0
1655083210000|2022-06-13 01:20:10|13.83|11.32|13.86|11.34|13.86|11.34|13.83|11.32|0
1655083220000|2022-06-13 01:20:20|13.84|11.33|13.86|11.34|13.86|11.34|13.84|11.33|0
1655083230000|2022-06-13 01:20:30|13.84|11.33|13.86|11.34|13.86|11.34|13.84|11.33|0
1655083240000|2022-06-13 01:20:40|13.82|11.31|13.8|11.29|13.82|11.31|13.8|11.29|0
1655083250000|2022-06-13 01:20:50|13.82|11.31|13.82|11.31|13.82|11.31|13.82|11.31|0
1655083260000|2022-06-13 01:21:00|13.8|11.29|13.69|11.2|13.8|11.29|13.69|11.2|0
1655083270000|2022-06-13 01:21:10|13.68||13.68||13.68||13.68||0
1655083280000|2022-06-13 01:21:20|13.66|11.18|13.62|11.15|13.66|11.18|13.62|11.15|0
1655083290000|2022-06-13 01:21:30|13.6|11.13|13.62|11.15|13.62|11.15|13.6|11.13|0
1655083300000|2022-06-13 01:21:40|13.6|11.13|13.55|11.09|13.6|11.13|13.55|11.09|0
1655083310000|2022-06-13 01:21:50|13.45|11|13.47|11.02|13.47|11.02|13.45|11|0
1655083320000|2022-06-13 01:22:00|13.49|11.03|13.45|11|13.49|11.03|13.43|10.99|0
1655083330000|2022-06-13 01:22:10|13.49|11.03|13.5|11.04|13.51|11.05|13.49|11.03|0
1655083340000|2022-06-13 01:22:20|13.49|11.03|13.45|11|13.49|11.03|13.45|11|0
1655083350000|2022-06-13 01:22:30|13.46|11.01|13.45|11|13.46|11.01|13.45|11|0
1655083360000|2022-06-13 01:22:40|13.47|11.02|13.45|11|13.47|11.02|13.45|11|0
1655083370000|2022-06-13 01:22:50|13.46|11.01|13.45|11|13.47|11.02|13.45|11|0
1655083380000|2022-06-13 01:23:00|13.47|11.02|13.47|11.02|13.47|11.02|13.47|11.02|0
1655083390000|2022-06-13 01:23:10|13.49|11.03|13.43|10.99|13.49|11.03|13.43|10.99|0
1655083400000|2022-06-13 01:23:20|13.42|10.98|13.35|10.92|13.42|10.98|13.35|10.92|0
1655083410000|2022-06-13 01:23:30|13.31|10.89|13.25|10.84|13.31|10.89|13.23|10.83|0
1655083420000|2022-06-13 01:23:40|13.27|10.86|13.17|10.78|13.27|10.86|13.17|10.78|0
1655083430000|2022-06-13 01:23:50|13.15|10.76|13.17|10.78|13.18|10.79|13.15|10.76|0
1655083440000|2022-06-13 01:24:00|13.15|10.76|13.15|10.76|13.17|10.78|13.15|10.76|0
1655083450000|2022-06-13 01:24:10|13.17|10.78|13.19|10.79|13.19|10.79|13.17|10.78|0
1655083460000|2022-06-13 01:24:20|13.17|10.78|13.21|10.81|13.21|10.81|13.17|10.78|0
1655083470000|2022-06-13 01:24:30|13.25|10.84|13.23|10.83|13.26|10.85|13.21|10.81|0
1655083480000|2022-06-13 01:24:40|13.27|10.86|13.29|10.87|13.29|10.87|13.27|10.86|0
1655083490000|2022-06-13 01:24:50|13.31|10.89|13.27|10.86|13.34|10.91|13.27|10.86|0
1655083500000|2022-06-13 01:25:00|13.29|10.87|13.21|10.81|13.29|10.87|13.21|10.81|0
1655083510000|2022-06-13 01:25:10|13.2|10.8|13.2|10.8|13.21|10.81|13.2|10.8|0
1655083520000|2022-06-13 01:25:20|13.22|10.82|13.26|10.85|13.26|10.85|13.22|10.82|0
1655083530000|2022-06-13 01:25:30|13.23|10.83|13.17|10.78|13.24|10.83|13.17|10.78|0
1655083540000|2022-06-13 01:25:40|13.15|10.76|13.15|10.76|13.15|10.76|13.15|10.76|0
1655083550000|2022-06-13 01:25:50|13.17|10.78|13.15|10.76|13.17|10.78|13.15|10.76|0
1655083560000|2022-06-13 01:26:00|13.17|10.78|13.21|10.81|13.21|10.81|13.17|10.78|0
1655083570000|2022-06-13 01:26:10|13.19|10.79|13.19|10.79|13.19|10.79|13.19|10.79|0
1655083580000|2022-06-13 01:26:20|13.15|10.76|13.17|10.78|13.17|10.78|13.15|10.76|0
1655083590000|2022-06-13 01:26:30|13.19|10.79|13.15|10.76|13.19|10.79|13.15|10.76|0
1655083600000|2022-06-13 01:26:40|13.17|10.78|13.18|10.79|13.18|10.79|13.17|10.78|0
1655083610000|2022-06-13 01:26:50|13.15|10.76|13.17|10.78|13.19|10.79|13.15|10.76|0
1655083620000|2022-06-13 01:27:00|13.16|10.77|13.15|10.76|13.17|10.78|13.15|10.76|0
1655083630000|2022-06-13 01:27:10|13.13|10.75|13.11|10.73|13.13|10.75|13.11|10.73|0
1655083640000|2022-06-13 01:27:20|13.1|10.72|13.08|10.7|13.1|10.72|13.08|10.7|0
1655083650000|2022-06-13 01:27:30|13.1|10.71|13.09|10.71|13.1|10.71|13.09|10.71|0
1655083660000|2022-06-13 01:27:40|13.08|10.7|13.07|10.69|13.08|10.7|13.07|10.69|0
1655083670000|2022-06-13 01:27:50|13.09|10.71|13.15|10.76|13.15|10.76|13.09|10.71|0
1655083680000|2022-06-13 01:28:00|13.13|10.75|13.11|10.73|13.13|10.75|13.1|10.71|0
1655083690000|2022-06-13 01:28:10|13.1|10.72|13.06|10.68|13.1|10.72|13.06|10.68|0
1655083700000|2022-06-13 01:28:20|13.03|10.66|12.96|10.6|13.03|10.66|12.96|10.6|0
1655083710000|2022-06-13 01:28:30|12.98|10.62|13.02|10.65|13.02|10.65|12.98|10.62|0
1655083720000|2022-06-13 01:28:40|13.04|10.67|13|10.64|13.04|10.67|13|10.64|0
1655083730000|2022-06-13 01:28:50|13.03|10.66|13.05|10.67|13.05|10.67|13.02|10.65|0
1655083740000|2022-06-13 01:29:00|13.02|10.65|13.06|10.68|13.06|10.68|13.02|10.65|0
1655083750000|2022-06-13 01:29:10|13.08|10.7|13.17|10.78|13.17|10.78|13.08|10.7|0
1655083760000|2022-06-13 01:29:20|13.16|10.77|13.11|10.73|13.17|10.78|13.11|10.73|0
1655083770000|2022-06-13 01:29:30|13.1|10.71|13.04|10.67|13.1|10.71|13.02|10.65|0
1655083780000|2022-06-13 01:29:40|13.06|10.68|13.05|10.67|13.1|10.71|13.05|10.67|0
1655083790000|2022-06-13 01:29:50|13.06|10.68|13.04|10.67|13.06|10.68|13.04|10.67|0
1655083800000|2022-06-13 01:30:00|13.06|10.68|13.09|10.71|13.09|10.71|13.05|10.67|0
1655083810000|2022-06-13 01:30:10|13.08|10.7|13.21|10.81|13.21|10.81|13.08|10.7|0
1655083820000|2022-06-13 01:30:20|13.17|10.78|13.17|10.78|13.19|10.79|13.17|10.78|0
1655083830000|2022-06-13 01:30:30|13.16|10.77|13.19|10.79|13.19|10.79|13.16|10.77|0
1655083840000|2022-06-13 01:30:40|13.17|10.78|13.16|10.77|13.17|10.78|13.16|10.77|0
1655083850000|2022-06-13 01:30:50|13.15|10.76|13.25|10.84|13.27|10.86|13.15|10.76|0
1655083860000|2022-06-13 01:31:00|13.3|10.88|13.33|10.9|13.33|10.9|13.29|10.87|0
1655083870000|2022-06-13 01:31:10|13.42|10.98|13.46|11.02|13.46|11.02|13.42|10.98|0
1655083880000|2022-06-13 01:31:20|13.47|11|13.48|11.03|13.48|11.03|13.44|11|0
1655083890000|2022-06-13 01:31:30|13.5|11.05|13.52|11.06|13.52|11.06|13.48|11.03|0
1655083900000|2022-06-13 01:31:40|13.53|11.07|13.54|11.08|13.54|11.08|13.52|11.06|0
1655083910000|2022-06-13 01:31:50|13.52|11.06|13.52|11.06|13.54|11.08|13.52|11.06|0
1655083920000|2022-06-13 01:32:00|13.48|11.03|13.47|11.02|13.48|11.03|13.46|11.02|0
1655083930000|2022-06-13 01:32:10|13.48|11.03|13.52|11.06|13.52|11.06|13.48|11.03|0
1655083940000|2022-06-13 01:32:20|13.54|11.08|13.58|11.11|13.58|11.11|13.54|11.08|0
1655083950000|2022-06-13 01:32:30|13.6|11.13|13.56|11.1|13.6|11.13|13.56|11.1|0
1655083960000|2022-06-13 01:32:40|13.58|11.11|13.6|11.13|13.6|11.13|13.58|11.11|0
1655083970000|2022-06-13 01:32:50|13.64|11.16|13.68|11.19|13.68|11.19|13.64|11.16|0
1655083980000|2022-06-13 01:33:00|13.67|11.16|13.62|11.15|13.67|11.16|13.62|11.15|0
1655083990000|2022-06-13 01:33:10|13.54|11.08|13.64|11.16|13.64|11.16|13.52|11.06|0
1655084000000|2022-06-13 01:33:20|13.56|11.1|13.6|11.13|13.6|11.13|13.56|11.1|0
1655084010000|2022-06-13 01:33:30|13.58|11.11|13.56|11.1|13.6|11.13|13.56|11.1|0
1655084020000|2022-06-13 01:33:40|13.58|11.11|13.58|11.11|13.58|11.11|13.57|11.1|0
1655084030000|2022-06-13 01:33:50|13.6|11.13|13.62|11.15|13.62|11.15|13.54|11.08|0
1655084040000|2022-06-13 01:34:00|13.58|11.11|13.72|11.23|13.72|11.23|13.58|11.11|0
1655084050000|2022-06-13 01:34:10|13.68|11.19|13.68|11.19|13.69|11.2|13.68|11.19|0
1655084060000|2022-06-13 01:34:20|13.66|11.18|13.72|11.23|13.72|11.23|13.66|11.18|0
1655084070000|2022-06-13 01:34:30|13.74|11.24|13.8|11.29|13.8|11.29|13.74|11.24|0
1655084080000|2022-06-13 01:34:40|13.78|11.28|13.73|11.23|13.78|11.28|13.73|11.23|0
1655084090000|2022-06-13 01:34:50|13.72|11.17|13.62|11.14|13.72|11.17|13.62|11.14|0
1655084100000|2022-06-13 01:35:00|13.6|11.13|13.66|11.18|13.66|11.18|13.6|11.13|0
1655084110000|2022-06-13 01:35:10|13.64|11.16|13.6|11.13|13.66|11.18|13.6|11.13|0
1655084120000|2022-06-13 01:35:20|13.56|11.1|13.52|11.06|13.56|11.1|13.52|11.06|0
1655084130000|2022-06-13 01:35:30|13.54|11.08|13.48|11.03|13.54|11.08|13.48|11.03|0
1655084140000|2022-06-13 01:35:40|13.5|11.05|13.5|11.05|13.5|11.05|13.5|11.05|0
1655084150000|2022-06-13 01:35:50|13.48|11.03|13.54|11.08|13.55|11.09|13.48|11.03|0
1655084160000|2022-06-13 01:36:00|13.56|11.1|13.54|11.08|13.56|11.1|13.52|11.06|0
1655084170000|2022-06-13 01:36:10|13.58|11.11|13.64|11.16|13.64|11.16|13.58|11.11|0
1655084180000|2022-06-13 01:36:20|13.6|11.13|13.56|11.1|13.62|11.14|13.56|11.1|0
1655084190000|2022-06-13 01:36:30|13.6|11.13|13.55|11.09|13.6|11.13|13.55|11.09|0
1655084200000|2022-06-13 01:36:40|13.52|11.06|13.52|11.06|13.52|11.06|13.52|11.06|0
1655084210000|2022-06-13 01:36:50|13.53|11.07|13.53|11.07|13.54|11.08|13.53|11.07|0
1655084220000|2022-06-13 01:37:00|13.52|11.06|13.46|11.02|13.52|11.06|13.46|11.02|0
1655084230000|2022-06-13 01:37:10|13.44|11|13.48|11.03|13.48|11.03|13.41|10.97|0
1655084240000|2022-06-13 01:37:20|13.56|11.1|13.52|11.06|13.56|11.1|13.5|11.05|0
1655084250000|2022-06-13 01:37:30|13.62|11.14|13.64|11.16|13.67|11.18|13.62|11.14|0
1655084260000|2022-06-13 01:37:40|13.59|11.12|13.52|11.06|13.59|11.12|13.52|11.06|0
1655084270000|2022-06-13 01:37:50|13.5|11.05|13.48|11.03|13.5|11.05|13.48|11.03|0
1655084280000|2022-06-13 01:38:00|13.5|11.05|13.5|11.05|13.5|11.05|13.5|11.05|0
1655084290000|2022-06-13 01:38:10|13.52|11.06|13.44|11|13.52|11.06|13.44|11|0
1655084300000|2022-06-13 01:38:20|13.41|10.97|13.42|10.98|13.43|10.99|13.4|10.97|0
1655084310000|2022-06-13 01:38:30|13.4|10.97|13.41|10.97|13.41|10.97|13.4|10.97|0
1655084320000|2022-06-13 01:38:40|13.4|10.98|13.42|10.98|13.42|10.98|13.4|10.98|0
1655084330000|2022-06-13 01:38:50|13.44|11|13.48|11.03|13.48|11.03|13.44|11|0
1655084340000|2022-06-13 01:39:00|13.43|10.99|13.4|10.97|13.47|11.02|13.39|10.96|0
1655084350000|2022-06-13 01:39:10|13.36|10.93|13.37|10.94|13.38|10.95|13.36|10.93|0
1655084360000|2022-06-13 01:39:20|13.36|10.93|13.36|10.93|13.36|10.93|13.36|10.93|0
1655084370000|2022-06-13 01:39:30|13.38|10.95|13.38|10.95|13.41|10.97|13.38|10.95|0
1655084380000|2022-06-13 01:39:40|13.36|10.93|13.36|10.93|13.36|10.93|13.36|10.93|0
1655084390000|2022-06-13 01:39:50|13.34|10.92|13.35|10.93|13.35|10.93|13.34|10.92|0
1655084400000|2022-06-13 01:40:00|13.37|10.94|13.44|11|13.44|11|13.37|10.94|0
1655084410000|2022-06-13 01:40:10|13.48|11.03|13.5|11.05|13.5|11.05|13.48|11.03|0
1655084420000|2022-06-13 01:40:20|13.48|11.03|13.47|11.02|13.48|11.03|13.47|11.02|0
1655084430000|2022-06-13 01:40:30|13.46|11.01|13.51|11.05|13.52|11.06|13.46|11.01|0
1655084440000|2022-06-13 01:40:40|13.54|11.08|13.56|11.1|13.56|11.1|13.54|11.08|0
1655084450000|2022-06-13 01:40:50|13.58|11.11|13.53|11.07|13.58|11.11|13.53|11.07|0
1655084460000|2022-06-13 01:41:00|13.52|11.06|13.48|11.03|13.52|11.06|13.44|11|0
1655084470000|2022-06-13 01:41:10|13.44|11|13.44|11|13.44|11|13.44|11|0
1655084480000|2022-06-13 01:41:20|13.41|10.97|13.46|11.01|13.46|11.01|13.41|10.97|0
1655084490000|2022-06-13 01:41:30|13.49|11.04|13.48|11.03|13.49|11.04|13.48|11.03|0
1655084500000|2022-06-13 01:41:40|13.5|11.05|13.49|11.04|13.51|11.05|13.49|11.04|0
1655084510000|2022-06-13 01:41:50|13.5|11.05|13.54|11.08|13.56|11.09|13.5|11.05|0
1655084520000|2022-06-13 01:42:00|13.52|11.06|13.54|11.08|13.54|11.08|13.5|11.05|0
1655084530000|2022-06-13 01:42:10|13.53|11.07|13.49|11.04|13.54|11.08|13.49|11.04|0
1655084540000|2022-06-13 01:42:20|13.53|11.07|13.54|11.08|13.54|11.08|13.5|11.05|0
1655084550000|2022-06-13 01:42:30|13.58|11.11|13.58|11.11|13.6|11.13|13.58|11.11|0
1655084560000|2022-06-13 01:42:40|13.6|11.13|13.61|11.13|13.62|11.14|13.6|11.13|0
1655084570000|2022-06-13 01:42:50|13.64|11.16|13.66|11.18|13.66|11.18|13.64|11.16|0
1655084580000|2022-06-13 01:43:00|13.58|11.11|13.49|11.04|13.6|11.13|13.49|11.04|0
1655084590000|2022-06-13 01:43:10|13.5|11.05|13.52|11.06|13.54|11.08|13.5|11.05|0
1655084600000|2022-06-13 01:43:20|13.5|11.05|13.53|11.07|13.53|11.07|13.5|11.05|0
1655084610000|2022-06-13 01:43:30|13.63|11.15|13.68|11.19|13.68|11.19|13.63|11.15|0
1655084620000|2022-06-13 01:43:40|13.82|11.31|13.82|11.31|13.82|11.31|13.82|11.31|0
1655084630000|2022-06-13 01:43:50|13.78|11.27|13.8|11.29|13.81|11.3|13.78|11.27|0
1655084640000|2022-06-13 01:44:00|13.82|11.31|13.78|11.27|13.82|11.31|13.78|11.27|0
1655084650000|2022-06-13 01:44:10|13.8|11.29|13.81|11.3|13.82|11.31|13.8|11.29|0
1655084660000|2022-06-13 01:44:20|13.82|11.31|13.78|11.27|13.82|11.31|13.78|11.27|0
1655084670000|2022-06-13 01:44:30|13.8|11.29|13.8|11.29|13.8|11.29|13.8|11.29|0
1655084680000|2022-06-13 01:44:40|13.78|11.27|13.78|11.27|13.78|11.27|13.78|11.27|0
1655084690000|2022-06-13 01:44:50|13.79|11.28|13.78|11.27|13.79|11.28|13.78|11.27|0
1655084700000|2022-06-13 01:45:00|13.76|11.26|13.78|11.27|13.78|11.27|13.76|11.26|0
1655084710000|2022-06-13 01:45:10|13.8|11.29|13.81|11.3|13.81|11.3|13.8|11.29|0
1655084720000|2022-06-13 01:45:20|13.82|11.31|13.82|11.31|13.86|11.34|13.82|11.31|0
1655084730000|2022-06-13 01:45:30|13.81|11.3|13.81|11.3|13.81|11.3|13.81|11.3|0
1655084740000|2022-06-13 01:45:40|13.82|11.31|13.81|11.3|13.84|11.32|13.81|11.3|0
1655084750000|2022-06-13 01:45:50|13.84|11.32|13.83|11.31|13.88|11.36|13.83|11.31|0
1655084760000|2022-06-13 01:46:00|13.85|11.33|13.84|11.32|13.85|11.33|13.82|11.31|0
1655084770000|2022-06-13 01:46:10|13.81|11.3|13.8|11.29|13.81|11.3|13.8|11.29|0
1655084780000|2022-06-13 01:46:20|13.82|11.31|13.8|11.29|13.84|11.32|13.8|11.29|0
1655084790000|2022-06-13 01:46:30|13.82|11.31|13.82|11.31|13.86|11.34|13.82|11.31|0
1655084800000|2022-06-13 01:46:40|13.84|11.32|13.8|11.29|13.86|11.34|13.8|11.29|0
1655084810000|2022-06-13 01:46:50|13.78|11.27|13.8|11.29|13.82|11.31|13.78|11.27|0
1655084820000|2022-06-13 01:47:00|13.83|11.31|13.88|11.36|13.92|11.39|13.83|11.31|0
1655084830000|2022-06-13 01:47:10|13.85|11.33|13.78|11.27|13.85|11.33|13.78|11.27|0
1655084840000|2022-06-13 01:47:20|13.81|11.3|13.82|11.31|13.84|11.32|13.81|11.3|0
1655084850000|2022-06-13 01:47:30|13.84|11.32|13.82|11.31|13.84|11.32|13.82|11.31|0
1655084860000|2022-06-13 01:47:40|13.8|11.29|13.9|11.37|13.9|11.37|13.8|11.29|0
1655084870000|2022-06-13 01:47:50|13.92|11.39|13.88|11.36|13.94|11.4|13.88|11.36|0
1655084880000|2022-06-13 01:48:00|13.91|11.38|13.92|11.39|13.92|11.39|13.91|11.38|0
1655084890000|2022-06-13 01:48:10|13.9|11.37|13.92|11.39|13.92|11.39|13.9|11.37|0
1655084900000|2022-06-13 01:48:20|13.94|11.4|13.92|11.39|13.96|11.42|13.92|11.39|0
1655084910000|2022-06-13 01:48:30|13.91|11.38|13.86|11.34|13.91|11.38|13.86|11.34|0
1655084920000|2022-06-13 01:48:40|13.88|11.36|13.92|11.39|13.92|11.39|13.88|11.36|0
1655084930000|2022-06-13 01:48:50|13.94|11.4|13.94|11.4|13.96|11.42|13.94|11.4|0
1655084940000|2022-06-13 01:49:00|13.93|11.39|13.93|11.4|13.93|11.4|13.92|11.39|0
1655084950000|2022-06-13 01:49:10|13.91|11.38|13.92|11.39|13.92|11.39|13.9|11.37|0
1655084960000|2022-06-13 01:49:20|13.9|11.37|13.9|11.37|13.9|11.37|13.9|11.37|0
1655084970000|2022-06-13 01:49:30|13.88|11.36|13.86|11.34|13.88|11.36|13.84|11.32|0
1655084980000|2022-06-13 01:49:40|13.88|11.35|13.86|11.34|13.88|11.35|13.86|11.34|0
1655084990000|2022-06-13 01:49:50|13.87|11.35|13.88|11.35|13.88|11.35|13.86|11.34|0
1655085000000|2022-06-13 01:50:00|13.86|11.34|13.8|11.29|13.86|11.34|13.8|11.29|0
1655085010000|2022-06-13 01:50:10|13.82|11.31|13.78|11.27|13.82|11.31|13.78|11.27|0
1655085020000|2022-06-13 01:50:20|13.76|11.26|13.73|11.23|13.76|11.26|13.7|11.21|0
1655085030000|2022-06-13 01:50:30|13.77|11.26|13.8|11.29|13.81|11.3|13.77|11.26|0
1655085040000|2022-06-13 01:50:40|13.76|11.26|13.79|11.28|13.79|11.28|13.76|11.26|0
1655085050000|2022-06-13 01:50:50|13.78|11.27|13.77|11.26|13.8|11.29|13.77|11.26|0
1655085060000|2022-06-13 01:51:00|13.76|11.29|13.8|11.29|13.8|11.29|13.76|11.29|0
1655085070000|2022-06-13 01:51:10|13.78|11.27|13.79|11.28|13.79|11.28|13.77|11.26|0
1655085080000|2022-06-13 01:51:20|13.76|11.26|13.72|11.22|13.76|11.26|13.72|11.22|0
1655085090000|2022-06-13 01:51:30|13.7|11.21|13.62|11.14|13.7|11.21|13.62|11.14|0
1655085100000|2022-06-13 01:51:40|13.63|11.15|13.65|11.17|13.65|11.17|13.62|11.14|0
1655085110000|2022-06-13 01:51:50|13.63|11.15|13.62|11.14|13.64|11.16|13.62|11.14|0
1655085120000|2022-06-13 01:52:00|13.58|11.11|13.6|11.13|13.6|11.13|13.58|11.11|0
1655085130000|2022-06-13 01:52:10|13.58|11.11|13.58|11.11|13.6|11.13|13.58|11.11|0
1655085140000|2022-06-13 01:52:20|13.64|11.16|13.67|11.18|13.7|11.21|13.64|11.16|0
1655085150000|2022-06-13 01:52:30|13.66|11.17|13.61|11.13|13.66|11.17|13.61|11.13|0
1655085160000|2022-06-13 01:52:40|13.6|11.12|13.48|11.03|13.6|11.12|13.48|11.03|0
1655085170000|2022-06-13 01:52:50|13.58|11.11|13.57|11.1|13.58|11.11|13.56|11.09|0
1655085180000|2022-06-13 01:53:00|13.58|11.11|13.6|11.13|13.62|11.14|13.58|11.11|0
1655085190000|2022-06-13 01:53:10|13.54|11.08|13.39|10.96|13.54|11.08|13.39|10.96|0
1655085200000|2022-06-13 01:53:20|13.4|10.94|13.36|10.93|13.4|10.94|13.36|10.93|0
1655085210000|2022-06-13 01:53:30|13.38|10.95|13.42|10.98|13.42|10.98|13.38|10.95|0
1655085220000|2022-06-13 01:53:40|13.43|10.99|13.51|11.05|13.51|11.05|13.43|10.99|0
1655085230000|2022-06-13 01:53:50|13.5|11.04|13.5|11.04|13.5|11.04|13.48|11.03|0
1655085240000|2022-06-13 01:54:00|13.49|11.01|13.46|11.01|13.49|11.01|13.46|11.01|0
1655085250000|2022-06-13 01:54:10|13.45|11|13.45|11|13.45|11|13.44|11|0
1655085260000|2022-06-13 01:54:20|13.44|10.95|13.44|11|13.46|11.01|13.38|10.95|0
1655085270000|2022-06-13 01:54:30|13.42|10.98|13.44|11|13.48|11.03|13.42|10.98|0
1655085280000|2022-06-13 01:54:40|13.46|11.01|13.52|11.06|13.52|11.06|13.46|11.01|0
1655085290000|2022-06-13 01:54:50|13.51|11.05|13.52|11.06|13.52|11.06|13.51|11.05|0
1655085300000|2022-06-13 01:55:00|13.5|11.04|13.48|11.03|13.52|11.06|13.48|11.03|0
1655085310000|2022-06-13 01:55:10|13.5|11.04|13.48|11.03|13.5|11.04|13.48|11.03|0
1655085320000|2022-06-13 01:55:20|13.46|11.01|13.41|10.97|13.46|11.01|13.41|10.97|0
1655085330000|2022-06-13 01:55:30|13.44|11|13.46|11.01|13.48|11.03|13.44|11|0
1655085340000|2022-06-13 01:55:40|13.48|11.03|13.48|11.03|13.48|11.03|13.48|11.03|0
1655085350000|2022-06-13 01:55:50|13.46|11.01|13.5|11.04|13.5|11.04|13.46|11.01|0
1655085360000|2022-06-13 01:56:00|13.44|11|13.38|10.95|13.44|11|13.38|10.95|0
1655085370000|2022-06-13 01:56:10|13.39|10.96|13.37|10.94|13.39|10.96|13.37|10.94|0
1655085380000|2022-06-13 01:56:20|13.33|10.91|13.34|10.92|13.36|10.93|13.33|10.91|0
1655085390000|2022-06-13 01:56:30|13.36|10.93|13.36|10.93|13.36|10.93|13.34|10.92|0
1655085400000|2022-06-13 01:56:40|13.38|10.95|13.49|11.04|13.51|11.05|13.38|10.95|0
1655085410000|2022-06-13 01:56:50|13.47|11.02|13.46|11.01|13.47|11.02|13.44|11|0
1655085420000|2022-06-13 01:57:00|13.44|11|13.33|10.91|13.44|11|13.33|10.91|0
1655085430000|2022-06-13 01:57:10|13.36|10.93|13.35|10.92|13.36|10.93|13.32|10.9|0
1655085440000|2022-06-13 01:57:20|13.36|10.93|13.44|11|13.44|11|13.36|10.93|0
1655085450000|2022-06-13 01:57:30|13.42|10.98|13.41|10.97|13.42|10.98|13.37|10.94|0
1655085460000|2022-06-13 01:57:40|13.38|10.95|13.44|11|13.44|11|13.38|10.95|0
1655085470000|2022-06-13 01:57:50|13.45|11.01|13.46|11.01|13.46|11.01|13.45|11.01|0
1655085480000|2022-06-13 01:58:00|13.45|11|13.43|10.99|13.47|11.02|13.43|10.99|0
1655085490000|2022-06-13 01:58:10|13.47|11.02|13.61|11.13|13.61|11.13|13.47|11.02|0
1655085500000|2022-06-13 01:58:20|13.62|11.14|13.52|11.06|13.62|11.14|13.52|11.06|0
1655085510000|2022-06-13 01:58:30|13.46|11.01|13.46|11.01|13.47|11.02|13.46|11.01|0
1655085520000|2022-06-13 01:58:40|13.45|11|13.44|11|13.46|11.01|13.44|11|0
1655085530000|2022-06-13 01:58:50|13.42|10.98|13.38|10.95|13.44|11|13.38|10.95|0
1655085540000|2022-06-13 01:59:00|13.37|10.94|13.34|10.91|13.37|10.94|13.33|10.91|0
1655085550000|2022-06-13 01:59:10|13.31|10.89|13.33|10.91|13.34|10.91|13.31|10.89|0
1655085560000|2022-06-13 01:59:20|13.3|10.88|13.26|10.85|13.3|10.88|13.26|10.85|0
1655085570000|2022-06-13 01:59:30|13.25|10.84|13.19|10.8|13.25|10.84|13.19|10.8|0
1655085580000|2022-06-13 01:59:40|13.31|10.89|13.38|10.95|13.38|10.95|13.3|10.88|0
1655085590000|2022-06-13 01:59:50|13.34|10.91|13.37|10.94|13.37|10.94|13.33|10.91|0
1655085600000|2022-06-13 02:00:00|13.45|11|13.43|10.99|13.46|11.01|13.43|10.99|0
1655085610000|2022-06-13 02:00:10|13.42|10.98|13.44|10.99|13.44|10.99|13.42|10.98|0
1655085620000|2022-06-13 02:00:20|13.43|10.98|13.4|10.96|13.43|10.98|13.4|10.96|0
1655085630000|2022-06-13 02:00:30|13.47|11.02|13.45|11|13.47|11.02|13.44|10.99|0
1655085640000|2022-06-13 02:00:40|13.43|10.99|13.38|10.95|13.43|10.99|13.38|10.95|0
1655085650000|2022-06-13 02:00:50|13.52|11.06|13.58|11.11|13.58|11.11|13.5|11.04|0
1655085660000|2022-06-13 02:01:00|13.66|11.17|13.66|11.18|13.66|11.18|13.64|11.16|0
1655085670000|2022-06-13 02:01:10|13.68|11.17|13.72|11.22|13.72|11.22|13.68|11.17|0
1655085680000|2022-06-13 02:01:20|13.74|11.24|13.78|11.27|13.8|11.29|13.74|11.24|0
1655085690000|2022-06-13 02:01:30|13.7|11.21|13.7|11.21|13.7|11.21|13.68|11.2|0
1655085700000|2022-06-13 02:01:40|13.72|11.22|13.68|11.19|13.72|11.22|13.68|11.19|0
1655085710000|2022-06-13 02:01:50|13.66|11.17|13.66|11.17|13.68|11.2|13.66|11.17|0
1655085720000|2022-06-13 02:02:00|13.64|11.18|13.6|11.12|13.64|11.18|13.6|11.12|0
1655085730000|2022-06-13 02:02:10|13.58|11.11|13.6|11.12|13.6|11.12|13.58|11.11|0
1655085740000|2022-06-13 02:02:20|13.58|11.11|13.62|11.14|13.62|11.14|13.58|11.11|0
1655085750000|2022-06-13 02:02:30|13.64|11.16|13.6|11.12|13.64|11.16|13.6|11.12|0
1655085760000|2022-06-13 02:02:40|13.56|11.09|13.6|11.12|13.6|11.12|13.56|11.09|0
1655085770000|2022-06-13 02:02:50|13.59|11.11|13.54|11.07|13.59|11.11|13.54|11.07|0
1655085780000|2022-06-13 02:03:00|13.51|11.05|13.53|11.07|13.54|11.07|13.51|11.05|0
1655085790000|2022-06-13 02:03:10|13.54|11.08|13.55|11.08|13.55|11.08|13.54|11.08|0
1655085800000|2022-06-13 02:03:20|13.58|11.11|13.6|11.12|13.6|11.12|13.57|11.1|0
1655085810000|2022-06-13 02:03:30|13.64|11.16|13.64|11.16|13.64|11.16|13.62|11.15|0
1655085820000|2022-06-13 02:03:40|13.63|11.17|13.66|11.18|13.66|11.18|13.63|11.17|0
1655085830000|2022-06-13 02:03:50|13.65|11.17|13.67|11.19|13.67|11.19|13.65|11.17|0
1655085840000|2022-06-13 02:04:00|13.65|11.17|13.62|11.14|13.65|11.17|13.62|11.14|0
1655085850000|2022-06-13 02:04:10|13.63|11.16|13.61|11.14|13.63|11.16|13.61|11.14|0
1655085860000|2022-06-13 02:04:20|13.6|11.12|13.61|11.14|13.61|11.14|13.6|11.12|0
1655085870000|2022-06-13 02:04:30|13.62|11.15|13.62|11.15|13.63|11.16|13.62|11.15|0
1655085880000|2022-06-13 02:04:40|13.6|11.13|13.6|11.12|13.6|11.13|13.6|11.12|0
1655085890000|2022-06-13 02:04:50|13.62|11.15|13.63|11.16|13.63|11.16|13.6|11.13|0
1655085900000|2022-06-13 02:05:00|13.66|11.18|13.67|11.19|13.67|11.19|13.66|11.18|0
1655085910000|2022-06-13 02:05:10|13.69|11.2|13.59|11.12|13.69|11.2|13.58|11.11|0
1655085920000|2022-06-13 02:05:20|13.56|11.09|13.5|11.04|13.56|11.09|13.5|11.04|0
1655085930000|2022-06-13 02:05:30|13.46|11.01|13.41|10.97|13.46|11.01|13.41|10.97|0
1655085940000|2022-06-13 02:05:40|13.53|11.07|13.54|11.08|13.56|11.1|13.53|11.07|0
1655085950000|2022-06-13 02:05:50|13.56|11.09|13.59|11.12|13.59|11.12|13.56|11.09|0
1655085960000|2022-06-13 02:06:00|13.61|11.14|13.65|11.17|13.69|11.2|13.61|11.14|0
1655085970000|2022-06-13 02:06:10|13.62|11.15|13.57|11.11|13.62|11.15|13.57|11.11|0
1655085980000|2022-06-13 02:06:20|13.6|11.13|13.6|11.13|13.6|11.13|13.57|11.11|0
1655085990000|2022-06-13 02:06:30|13.59|11.12|13.59|11.12|13.6|11.13|13.57|11.11|0
1655086000000|2022-06-13 02:06:40|13.61|11.14|13.67|11.19|13.69|11.2|13.61|11.14|0
1655086010000|2022-06-13 02:06:50|13.7|11.21|13.63|11.16|13.71|11.22|13.6|11.13|0
1655086020000|2022-06-13 02:07:00|13.61|11.14|13.66|11.18|13.68|11.2|13.61|11.14|0
1655086030000|2022-06-13 02:07:10|13.65|11.17|13.66|11.18|13.66|11.18|13.64|11.16|0
1655086040000|2022-06-13 02:07:20|13.67|11.19|13.71|11.22|13.71|11.22|13.67|11.19|0
1655086050000|2022-06-13 02:07:30|13.73|11.24|13.75|11.25|13.77|11.27|13.73|11.24|0
1655086060000|2022-06-13 02:07:40|13.73|11.24|13.73|11.24|13.73|11.24|13.73|11.24|0
1655086070000|2022-06-13 02:07:50|13.77|11.27|13.73|11.24|13.77|11.27|13.73|11.24|0
1655086080000|2022-06-13 02:08:00|13.74|11.26|13.75|11.25|13.76|11.26|13.74|11.25|0
1655086090000|2022-06-13 02:08:10|13.76|11.26|13.78|11.28|13.79|11.29|13.76|11.26|0
1655086100000|2022-06-13 02:08:20|13.75|11.25|13.73|11.24|13.75|11.25|13.73|11.24|0
1655086110000|2022-06-13 02:08:30|13.71|11.22|13.65|11.17|13.71|11.22|13.65|11.17|0
1655086120000|2022-06-13 02:08:40|13.67|11.19|13.67|11.19|13.67|11.19|13.65|11.17|0
1655086130000|2022-06-13 02:08:50|13.66|11.18|13.71|11.22|13.71|11.22|13.66|11.18|0
1655086140000|2022-06-13 02:09:00|13.69|11.2|13.67|11.19|13.69|11.2|13.66|11.18|0
1655086150000|2022-06-13 02:09:10|13.65|11.17|13.63|11.15|13.65|11.17|13.63|11.15|0
1655086160000|2022-06-13 02:09:20|13.64|11.16|13.63|11.15|13.64|11.16|13.63|11.15|0
1655086170000|2022-06-13 02:09:30|13.65|11.17|13.61|11.14|13.65|11.17|13.61|11.14|0
1655086180000|2022-06-13 02:09:40|13.62|11.15|13.63|11.15|13.66|11.18|13.62|11.15|0
1655086190000|2022-06-13 02:09:50|13.69|11.2|13.67|11.19|13.71|11.22|13.67|11.19|0
1655086200000|2022-06-13 02:10:00|13.61|11.14|13.62|11.15|13.63|11.15|13.61|11.14|0
1655086210000|2022-06-13 02:10:10|13.6|11.13|13.57|11.11|13.6|11.13|13.57|11.11|0
1655086220000|2022-06-13 02:10:20|13.59|11.12|13.64|11.16|13.64|11.16|13.59|11.12|0
1655086230000|2022-06-13 02:10:30|13.71|11.22|13.75|11.25|13.75|11.25|13.7|11.21|0
1655086240000|2022-06-13 02:10:40|13.68|11.2|13.65|11.17|13.69|11.2|13.65|11.17|0
1655086250000|2022-06-13 02:10:50|13.63|11.15|13.65|11.17|13.67|11.19|13.63|11.15|0
1655086260000|2022-06-13 02:11:00|13.63|11.15|13.63|11.15|13.65|11.17|13.63|11.15|0
1655086270000|2022-06-13 02:11:10|13.64|11.16|13.65|11.17|13.65|11.17|13.64|11.16|0
1655086280000|2022-06-13 02:11:20|13.63|11.15|13.65|11.17|13.67|11.19|13.63|11.15|0
1655086290000|2022-06-13 02:11:30|13.64|11.16|13.66|11.18|13.66|11.18|13.63|11.15|0
1655086300000|2022-06-13 02:11:40|13.67|11.19|13.63|11.15|13.67|11.19|13.63|11.15|0
1655086310000|2022-06-13 02:11:50|13.61|11.14|13.65|11.17|13.65|11.17|13.61|11.14|0
1655086320000|2022-06-13 02:12:00|13.67|11.19|13.71|11.22|13.71|11.22|13.67|11.19|0
1655086330000|2022-06-13 02:12:10|13.69|11.2|13.65|11.17|13.69|11.2|13.65|11.17|0
1655086340000|2022-06-13 02:12:20|13.66|11.18|13.65|11.17|13.66|11.18|13.65|11.17|0
1655086350000|2022-06-13 02:12:30|13.64|11.16|13.64|11.16|13.64|11.16|13.64|11.16|0
1655086360000|2022-06-13 02:12:40|13.63|11.15|13.6|11.13|13.63|11.15|13.6|11.13|0
1655086370000|2022-06-13 02:12:50|13.61|11.14|13.61|11.14|13.61|11.14|13.59|11.12|0
1655086380000|2022-06-13 02:13:00|13.59|11.12|13.59|11.12|13.6|11.13|13.59|11.12|0
1655086390000|2022-06-13 02:13:10|13.61|11.14|13.63|11.15|13.65|11.17|13.61|11.14|0
1655086400000|2022-06-13 02:13:20|13.65|11.17|13.62|11.15|13.65|11.17|13.62|11.15|0
1655086410000|2022-06-13 02:13:30|13.63|11.14|13.63|11.15|13.63|11.15|13.61|11.14|0
1655086420000|2022-06-13 02:13:40|13.61|11.14|13.57|11.11|13.61|11.14|13.57|11.11|0
1655086430000|2022-06-13 02:13:50|13.55|11.09|13.56|11.1|13.57|11.11|13.55|11.09|0
1655086440000|2022-06-13 02:14:00|13.57|11.11|13.55|11.09|13.57|11.11|13.55|11.09|0
1655086450000|2022-06-13 02:14:10|13.53|11.07|13.51|11.06|13.53|11.07|13.51|11.06|0
1655086460000|2022-06-13 02:14:20|13.49|11.04|13.5|11.05|13.5|11.05|13.49|11.04|0
1655086470000|2022-06-13 02:14:30|13.51|11.06|13.54|11.08|13.55|11.09|13.51|11.06|0
1655086480000|2022-06-13 02:14:40|13.53|11.07|13.55|11.09|13.55|11.09|13.53|11.07|0
1655086490000|2022-06-13 02:14:50|13.59|11.12|13.59|11.12|13.59|11.12|13.59|11.12|0
1655086500000|2022-06-13 02:15:00|13.57|11.11|13.57|11.11|13.57|11.11|13.57|11.11|0
1655086510000|2022-06-13 02:15:10|13.56|11.1|13.57|11.11|13.57|11.11|13.55|11.09|0
1655086520000|2022-06-13 02:15:20|13.56|11.1|13.61|11.14|13.61|11.14|13.56|11.1|0
1655086530000|2022-06-13 02:15:30|13.59|11.12|13.6|11.13|13.6|11.13|13.59|11.12|0
1655086540000|2022-06-13 02:15:40|13.58|11.11|13.6|11.13|13.6|11.13|13.57|11.11|0
1655086550000|2022-06-13 02:15:50|13.59|11.12|13.63|11.15|13.63|11.15|13.59|11.12|0
1655086560000|2022-06-13 02:16:00|13.59|11.12|13.6|11.13|13.6|11.13|13.59|11.12|0
1655086570000|2022-06-13 02:16:10|13.59|11.12|13.55|11.09|13.59|11.12|13.55|11.09|0
1655086580000|2022-06-13 02:16:20|13.57|11.1|13.5|11.05|13.57|11.1|13.5|11.05|0
1655086590000|2022-06-13 02:16:30|13.47|11.02|13.44|11|13.47|11.02|13.44|11|0
1655086600000|2022-06-13 02:16:40|13.43|10.99|13.47|11.02|13.49|11.04|13.43|10.99|0
1655086610000|2022-06-13 02:16:50|13.45|11.01|13.44|11|13.45|11.01|13.44|11|0
1655086620000|2022-06-13 02:17:00|13.43|10.99|13.43|10.99|13.43|10.99|13.43|10.99|0
1655086630000|2022-06-13 02:17:10|13.42|10.98|13.42|10.98|13.42|10.98|13.41|10.98|0
1655086640000|2022-06-13 02:17:20|13.4|10.97|13.41|10.98|13.41|10.98|13.4|10.96|0
1655086650000|2022-06-13 02:17:30|13.4|10.97|13.45|11.01|13.45|11.01|13.4|10.97|0
1655086660000|2022-06-13 02:17:40|13.43|10.99|13.43|10.99|13.45|11.01|13.43|10.99|0
1655086670000|2022-06-13 02:17:50|13.41|10.98|13.43|10.99|13.43|10.99|13.41|10.98|0
1655086680000|2022-06-13 02:18:00|13.41|10.98|13.47|11.02|13.47|11.02|13.41|10.98|0
1655086690000|2022-06-13 02:18:10|13.51|11.06|13.5|11.05|13.51|11.06|13.49|11.04|0
1655086700000|2022-06-13 02:18:20|13.51|11.06|13.49|11.04|13.51|11.06|13.48|11.03|0
1655086710000|2022-06-13 02:18:30|13.51|11.06|13.55|11.09|13.55|11.09|13.51|11.06|0
1655086720000|2022-06-13 02:18:40|13.57|11.1|13.53|11.07|13.57|11.1|13.53|11.07|0
1655086730000|2022-06-13 02:18:50|13.52|11.06|13.53|11.07|13.53|11.07|13.52|11.06|0
1655086740000|2022-06-13 02:19:00|13.54|11.08|13.55|11.09|13.56|11.1|13.54|11.08|0
1655086760000|2022-06-13 02:19:20|13.57|11.1|13.59|11.12|13.59|11.12|13.57|11.1|0
1655086770000|2022-06-13 02:19:30|13.6|11.13|13.61|11.14|13.61|11.14|13.6|11.13|0
1655086780000|2022-06-13 02:19:40|13.6|11.13|13.6|11.13|13.61|11.14|13.6|11.13|0
1655086790000|2022-06-13 02:19:50|13.59|11.12|13.6|11.13|13.6|11.13|13.59|11.12|0
1655086800000|2022-06-13 02:20:00|13.59|11.12|13.56|11.1|13.59|11.12|13.56|11.1|0
1655086810000|2022-06-13 02:20:10|13.55|11.09|13.53|11.07|13.55|11.09|13.53|11.07|0
1655086820000|2022-06-13 02:20:20|13.52|11.06|13.52|11.06|13.52|11.06|13.51|11.06|0
1655086830000|2022-06-13 02:20:30|13.51|11.05|13.47|11.02|13.51|11.05|13.47|11.02|0
1655086840000|2022-06-13 02:20:40|13.48|11.03|13.49|11.04|13.49|11.04|13.47|11.02|0
1655086850000|2022-06-13 02:20:50|13.47|11.02|13.47|11.02|13.49|11.04|13.47|11.02|0
1655086860000|2022-06-13 02:21:00|13.48|11.03|13.47|11.02|13.48|11.03|13.43|10.99|0
1655086870000|2022-06-13 02:21:10|13.43|10.99|13.42|10.98|13.45|11.01|13.42|10.98|0
1655086880000|2022-06-13 02:21:20|13.41|10.96|13.39|10.96|13.41|10.96|13.39|10.96|0
1655086890000|2022-06-13 02:21:30|13.42|10.98|13.49|11.04|13.49|11.04|13.42|10.98|0
1655086900000|2022-06-13 02:21:40|13.51|11.06|13.56|11.1|13.57|11.1|13.51|11.06|0
1655086910000|2022-06-13 02:21:50|13.54|11.08|13.46|11.01|13.54|11.08|13.46|11.01|0
1655086920000|2022-06-13 02:22:00|13.47|11.02|13.51|11.06|13.53|11.07|13.47|11.02|0
1655086930000|2022-06-13 02:22:10|13.49|11.04|13.52|11.06|13.52|11.06|13.48|11.03|0
1655086940000|2022-06-13 02:22:20|13.54|11.08|13.55|11.09|13.56|11.1|13.54|11.08|0
1655086950000|2022-06-13 02:22:30|13.56|11.1|13.55|11.09|13.56|11.1|13.55|11.09|0
1655086960000|2022-06-13 02:22:40|13.49|11.04|13.51|11.06|13.51|11.06|13.48|11.03|0
1655086970000|2022-06-13 02:22:50|13.48|11.03|13.46|11.01|13.48|11.03|13.45|11.01|0
1655086980000|2022-06-13 02:23:00|13.45|11.02|13.48|11.03|13.48|11.03|13.45|11.02|0
1655086990000|2022-06-13 02:23:10|13.49|11.04|13.49|11.04|13.49|11.04|13.48|11.03|0
1655087000000|2022-06-13 02:23:20|13.47|11.02|13.47|11.02|13.5|11.05|13.47|11.02|0
1655087010000|2022-06-13 02:23:30|13.46|11.01|13.46|11.01|13.47|11.02|13.46|11.01|0
1655087020000|2022-06-13 02:23:40|13.47|11.02|13.48|11.03|13.48|11.03|13.47|11.02|0
1655087030000|2022-06-13 02:23:50|13.47|11.02|13.47|11.02|13.47|11.02|13.47|11.02|0
1655087040000|2022-06-13 02:24:00|13.48|11.03|13.51|11.06|13.51|11.06|13.48|11.03|0
1655087050000|2022-06-13 02:24:10|13.49|11.05|13.49|11.04|13.49|11.05|13.49|11.04|0
1655087060000|2022-06-13 02:24:20|13.47|11.02|13.49|11.04|13.49|11.04|13.47|11.02|0
1655087070000|2022-06-13 02:24:30|13.51|11.05|13.5|11.05|13.51|11.05|13.5|11.05|0
1655087080000|2022-06-13 02:24:40|13.51||13.51||13.51||13.51||0
1655087090000|2022-06-13 02:24:50|13.52|11.06|13.53|11.07|13.54|11.08|13.52|11.06|0
1655087100000|2022-06-13 02:25:00|13.51|11.05|13.53|11.07|13.53|11.07|13.51|11.05|0
1655087110000|2022-06-13 02:25:10|13.55|11.09|13.53|11.07|13.55|11.09|13.53|11.07|0
1655087120000|2022-06-13 02:25:20|13.55|11.09|13.56|11.09|13.56|11.09|13.55|11.09|0
1655087130000|2022-06-13 02:25:30|13.57|11.1|13.61|11.14|13.61|11.14|13.56|11.09|0
1655087140000|2022-06-13 02:25:40|13.59|11.12|13.62|11.14|13.62|11.14|13.59|11.12|0
1655087150000|2022-06-13 02:25:50|13.63|11.15|13.61|11.14|13.63|11.15|13.61|11.14|0
1655087160000|2022-06-13 02:26:00|13.62|11.15|13.62|11.14|13.63|11.15|13.61|11.14|0
1655087170000|2022-06-13 02:26:10|13.61|11.12|13.57|11.1|13.61|11.12|13.57|11.1|0
1655087180000|2022-06-13 02:26:20|13.58|11.11|13.59|11.12|13.59|11.12|13.58|11.11|0
1655087200000|2022-06-13 02:26:40|13.57|11.1|13.59|11.12|13.59|11.12|13.57|11.1|0
1655087210000|2022-06-13 02:26:50|13.57|11.1|13.58|11.11|13.58|11.11|13.57|11.1|0
1655087220000|2022-06-13 02:27:00|13.59|11.12|13.59|11.12|13.59|11.12|13.58|11.11|0
1655087240000|2022-06-13 02:27:20|13.57|11.1|13.56|11.09|13.57|11.1|13.56|11.09|0
1655087250000|2022-06-13 02:27:30|13.57|11.1|13.56|11.09|13.57|11.1|13.56|11.09|0
1655087260000|2022-06-13 02:27:40|13.55||13.56||13.56||13.55||0
1655087270000|2022-06-13 02:27:50|13.57|11.1|13.53|11.07|13.57|11.1|13.53|11.07|0
1655087280000|2022-06-13 02:28:00|13.59|11.12|13.6|11.13|13.6|11.13|13.58|11.11|0
1655087290000|2022-06-13 02:28:10|13.61|11.14|13.66|11.18|13.66|11.18|13.61|11.14|0
1655087300000|2022-06-13 02:28:20|13.65|11.17|13.69|11.2|13.69|11.2|13.63|11.15|0
1655087310000|2022-06-13 02:28:30|13.83|11.31|13.81|11.3|13.83|11.31|13.77|11.27|0
1655087320000|2022-06-13 02:28:40|13.8|11.29|13.77|11.27|13.8|11.29|13.77|11.27|0
1655087330000|2022-06-13 02:28:50|13.75|11.25|13.76|11.26|13.76|11.26|13.75|11.25|0
1655087340000|2022-06-13 02:29:00|13.75|11.25|13.81|11.3|13.81|11.3|13.75|11.25|0
1655087350000|2022-06-13 02:29:10|13.79|11.28|13.81|11.3|13.81|11.3|13.79|11.28|0
1655087360000|2022-06-13 02:29:20|13.82|11.31|13.8|11.29|13.82|11.31|13.8|11.29|0
1655087370000|2022-06-13 02:29:30|13.81|11.3|13.81|11.3|13.82|11.31|13.81|11.3|0
1655087380000|2022-06-13 02:29:40|13.82|11.31|13.8|11.29|13.82|11.31|13.8|11.29|0
1655087390000|2022-06-13 02:29:50|13.81|11.3|13.82|11.31|13.83|11.31|13.8|11.29|0
1655087400000|2022-06-13 02:30:00|13.81|11.3|13.87|11.35|13.87|11.35|13.81|11.3|0
1655087410000|2022-06-13 02:30:10|13.86|11.34|13.93|11.4|13.93|11.4|13.86|11.34|0
1655087420000|2022-06-13 02:30:20|13.92|11.39|13.95|11.41|13.95|11.41|13.92|11.39|0
1655087430000|2022-06-13 02:30:30|13.93|11.4|13.91|11.38|13.94|11.4|13.91|11.38|0
1655087440000|2022-06-13 02:30:40|13.89|11.36|13.91|11.38|13.91|11.38|13.89|11.36|0
1655087450000|2022-06-13 02:30:50|13.94|11.4|13.91|11.38|13.94|11.4|13.91|11.38|0
1655087460000|2022-06-13 02:31:00|13.94|11.4|13.9|11.37|13.94|11.4|13.9|11.37|0
1655087470000|2022-06-13 02:31:10|13.89|11.36|13.87|11.35|13.89|11.36|13.87|11.35|0
1655087480000|2022-06-13 02:31:20|13.85|11.33|13.84|11.32|13.85|11.33|13.84|11.32|0
1655087490000|2022-06-13 02:31:30|13.83|11.31|13.82|11.31|13.84|11.32|13.82|11.31|0
1655087500000|2022-06-13 02:31:40|13.77|11.27|13.78|11.27|13.78|11.27|13.76|11.26|0
1655087510000|2022-06-13 02:31:50|13.8|11.29|13.77|11.27|13.8|11.29|13.77|11.27|0
1655087520000|2022-06-13 02:32:00|13.78||13.77||13.78||13.77||0
1655087530000|2022-06-13 02:32:10|13.75|11.26|13.77|11.26|13.77|11.26|13.75|11.25|0
1655087540000|2022-06-13 02:32:20|13.79|11.28|13.81|11.3|13.84|11.32|13.79|11.28|0
1655087550000|2022-06-13 02:32:30|13.79|11.28|13.76|11.26|13.79|11.28|13.76|11.26|0
1655087560000|2022-06-13 02:32:40|13.77||13.76||13.77||13.76||0
1655087570000|2022-06-13 02:32:50|13.77|11.31|13.81|11.3|13.82|11.31|13.77|11.3|0
1655087580000|2022-06-13 02:33:00|13.82|11.31|13.82|11.31|13.83|11.31|13.81|11.3|0
1655087590000|2022-06-13 02:33:10|13.83|11.32|13.84|11.32|13.84|11.32|13.83|11.32|0
1655087600000|2022-06-13 02:33:20|13.83|11.31|13.84|11.32|13.85|11.33|13.83|11.31|0
1655087610000|2022-06-13 02:33:30|13.85|11.33|13.86|11.34|13.86|11.34|13.85|11.33|0
1655087620000|2022-06-13 02:33:40|13.87|11.35|13.86|11.34|13.87|11.35|13.86|11.34|0
1655087630000|2022-06-13 02:33:50|13.87|11.35|13.87|11.35|13.87|11.35|13.87|11.35|0
1655087650000|2022-06-13 02:34:10|13.89|11.36|13.89|11.36|13.89|11.36|13.89|11.36|0
1655087660000|2022-06-13 02:34:20|13.9|11.37|13.9|11.37|13.91|11.38|13.89|11.36|0
1655087670000|2022-06-13 02:34:30|13.87|11.35|13.87|11.35|13.88|11.35|13.87|11.35|0
1655087680000|2022-06-13 02:34:40|13.82|11.31|13.8|11.29|13.82|11.31|13.8|11.29|0
1655087690000|2022-06-13 02:34:50|13.76|11.26|13.79|11.28|13.79|11.28|13.75|11.25|0
1655087700000|2022-06-13 02:35:00|13.77|11.26|13.77|11.26|13.77|11.26|13.77|11.26|0
1655087710000|2022-06-13 02:35:10|13.79|11.28|13.78|11.27|13.81|11.3|13.78|11.27|0
1655087720000|2022-06-13 02:35:20|13.79|11.28|13.76|11.26|13.79|11.28|13.76|11.26|0
1655087730000|2022-06-13 02:35:30|13.77||13.77||13.77||13.77||0
1655087740000|2022-06-13 02:35:40|13.75|11.25|13.75|11.25|13.77|11.26|13.75|11.25|0
1655087760000|2022-06-13 02:36:00|13.77|11.26|13.75|11.25|13.77|11.26|13.75|11.25|0
1655087770000|2022-06-13 02:36:10|13.77|11.26|13.75|11.25|13.77|11.26|13.75|11.25|0
1655087780000|2022-06-13 02:36:20|13.76|11.26|13.77|11.26|13.77|11.26|13.76|11.26|0
1655087790000|2022-06-13 02:36:30|13.79|11.28|13.77|11.26|13.79|11.28|13.77|11.26|0
1655087800000|2022-06-13 02:36:40|13.76||13.76||13.76||13.76||0
1655087810000|2022-06-13 02:36:50|13.77||13.77||13.77||13.76||0
1655087840000|2022-06-13 02:37:20|13.79|11.28|13.77|11.26|13.79|11.28|13.77|11.26|0
1655087860000|2022-06-13 02:37:40|13.78|11.27|13.78|11.27|13.78|11.27|13.78|11.27|0
1655087870000|2022-06-13 02:37:50|13.79|11.28|13.81|11.3|13.81|11.3|13.79|11.28|0
1655087880000|2022-06-13 02:38:00|13.85|11.33|13.83|11.31|13.85|11.33|13.83|11.31|0
1655087890000|2022-06-13 02:38:10|13.81|11.3|13.81|11.3|13.81|11.3|13.81|11.3|0
1655087900000|2022-06-13 02:38:20|13.8|11.29|13.77|11.26|13.8|11.29|13.77|11.26|0
1655087910000|2022-06-13 02:38:30|13.76||13.76||13.76||13.76||0
1655087920000|2022-06-13 02:38:40|13.77|11.27|13.79|11.28|13.79|11.28|13.77|11.27|0
1655087930000|2022-06-13 02:38:50|13.8|11.29|13.8|11.29|13.8|11.29|13.8|11.29|0
1655087940000|2022-06-13 02:39:00|13.79|11.28|13.79|11.28|13.81|11.3|13.79|11.28|0
1655087950000|2022-06-13 02:39:10|13.81|11.3|13.81|11.3|13.81|11.3|13.81|11.3|0
1655087960000|2022-06-13 02:39:20|13.79|11.28|13.8|11.29|13.8|11.29|13.79|11.28|0
1655087970000|2022-06-13 02:39:30|13.79|11.28|13.8|11.29|13.8|11.29|13.79|11.28|0
1655087980000|2022-06-13 02:39:40|13.79|11.28|13.79|11.28|13.8|11.29|13.78|11.27|0
1655087990000|2022-06-13 02:39:50|13.81|11.3|13.81|11.3|13.81|11.3|13.8|11.29|0
1655088000000|2022-06-13 02:40:00|13.8|11.29|13.78|11.27|13.8|11.29|13.78|11.27|0
1655088010000|2022-06-13 02:40:10|13.77|11.26|13.79|11.28|13.79|11.28|13.77|11.26|0
1655088020000|2022-06-13 02:40:20|13.8|11.29|13.81|11.3|13.81|11.3|13.79|11.28|0
1655088030000|2022-06-13 02:40:30|13.83|11.31|13.81|11.3|13.83|11.31|13.81|11.3|0
1655088050000|2022-06-13 02:40:50|13.77|11.26|13.77|11.26|13.77|11.26|13.77|11.26|0
1655088070000|2022-06-13 02:41:10|13.76|11.25|13.81|11.3|13.81|11.3|13.76|11.25|0
1655088080000|2022-06-13 02:41:20|13.85|11.33|13.87|11.35|13.87|11.35|13.85|11.33|0
1655088090000|2022-06-13 02:41:30|13.88|11.38|13.92|11.39|13.92|11.39|13.88|11.38|0
1655088100000|2022-06-13 02:41:40|13.93|11.4|13.88|11.35|13.93|11.4|13.88|11.35|0
1655088110000|2022-06-13 02:41:50|13.87||13.87||13.87||13.87||0
1655088120000|2022-06-13 02:42:00|13.89|11.36|13.93|11.39|13.93|11.39|13.89|11.36|0
1655088130000|2022-06-13 02:42:10|13.95|11.41|13.93|11.39|13.95|11.41|13.93|11.39|0
1655088140000|2022-06-13 02:42:20|13.89|11.36|13.89|11.36|13.89|11.36|13.89|11.36|0
1655088150000|2022-06-13 02:42:30|13.88|11.35|13.93|11.39|13.93|11.39|13.88|11.35|0
1655088160000|2022-06-13 02:42:40|13.92||13.92||13.92||13.92||0
1655088170000|2022-06-13 02:42:50|13.91|11.38|13.89|11.36|13.91|11.38|13.89|11.36|0
1655088180000|2022-06-13 02:43:00|13.87|11.35|13.9|11.37|13.9|11.37|13.86|11.34|0
1655088190000|2022-06-13 02:43:10|13.91|11.38|13.91|11.38|13.91|11.38|13.9|11.37|0
1655088200000|2022-06-13 02:43:20|13.89|11.36|13.87|11.35|13.89|11.36|13.87|11.35|0
1655088210000|2022-06-13 02:43:30|13.89|11.36|13.91|11.38|13.91|11.38|13.89|11.36|0
1655088220000|2022-06-13 02:43:40|13.93|11.39|13.95|11.41|13.95|11.41|13.93|11.39|0
1655088230000|2022-06-13 02:43:50|13.94|11.4|13.89|11.36|13.94|11.4|13.89|11.36|0
1655088240000|2022-06-13 02:44:00|13.93|11.39|13.95|11.41|13.95|11.41|13.93|11.39|0
1655088250000|2022-06-13 02:44:10|13.93|11.39|13.93|11.39|13.93|11.39|13.93|11.39|0
1655088260000|2022-06-13 02:44:20|13.92|11.38|13.91|11.38|13.92|11.38|13.91|11.38|0
1655088270000|2022-06-13 02:44:30|13.92|11.39|13.93|11.39|13.93|11.39|13.91|11.38|0
1655088280000|2022-06-13 02:44:40|13.92||13.93||13.93||13.92||0
1655088290000|2022-06-13 02:44:50|13.95|11.41|13.93|11.39|13.95|11.41|13.93|11.39|0
1655088300000|2022-06-13 02:45:00|13.95|11.41|13.97|11.43|13.97|11.43|13.94|11.4|0
1655088310000|2022-06-13 02:45:10|13.96|11.42|13.93|11.39|13.96|11.42|13.93|11.39|0
1655088320000|2022-06-13 02:45:20|13.91|11.38|13.91|11.38|13.91|11.38|13.91|11.38|0
1655088330000|2022-06-13 02:45:30|13.89|11.36|13.89|11.36|13.89|11.36|13.89|11.36|0
1655088340000|2022-06-13 02:45:40|13.91|11.38|13.91|11.38|13.91|11.38|13.91|11.38|0
1655088350000|2022-06-13 02:45:50|13.92|11.39|13.9|11.37|13.92|11.39|13.9|11.37|0
1655088360000|2022-06-13 02:46:00|13.91|11.38|13.91|11.38|13.91|11.38|13.91|11.38|0
1655088370000|2022-06-13 02:46:10|13.93|11.39|13.93|11.39|13.93|11.39|13.93|11.39|0
1655088380000|2022-06-13 02:46:20|13.91|11.38|13.97|11.43|13.97|11.43|13.91|11.38|0
1655088410000|2022-06-13 02:46:50|14|11.45|14.03|11.48|14.03|11.48|14|11.45|0
1655088420000|2022-06-13 02:47:00|14.01|11.46|14.03|11.48|14.03|11.48|14.01|11.46|0
1655088430000|2022-06-13 02:47:10|14.02|11.47|14.01|11.46|14.02|11.47|14.01|11.46|0
1655088440000|2022-06-13 02:47:20|13.98|11.44|13.95|11.41|13.98|11.44|13.95|11.41|0
1655088450000|2022-06-13 02:47:30|13.96|11.42|13.95|11.41|13.96|11.42|13.95|11.41|0
1655088460000|2022-06-13 02:47:40|13.97|11.43|14.05|11.49|14.05|11.49|13.95|11.41|0
1655088470000|2022-06-13 02:47:50|14.07|11.51|14.06|11.5|14.07|11.51|14.05|11.49|0
1655088480000|2022-06-13 02:48:00|14.07|11.51|14.07|11.51|14.08|11.52|14.07|11.51|0
1655088490000|2022-06-13 02:48:10|14.1|11.53|14.1|11.53|14.11|11.54|14.1|11.53|0
1655088500000|2022-06-13 02:48:20|14.09|11.51|14.07|11.51|14.09|11.51|14.07|11.51|0
1655088520000|2022-06-13 02:48:40|14.05|11.49|14.05|11.49|14.05|11.49|14.05|11.49|0
1655088530000|2022-06-13 02:48:50|14.06|11.5|14.07|11.51|14.07|11.51|14.06|11.5|0
1655088540000|2022-06-13 02:49:00|14.08|11.52|14.11|11.54|14.11|11.54|14.08|11.52|0
1655088550000|2022-06-13 02:49:10|14.13|11.56|14.1|11.53|14.13|11.56|14.1|11.53|0
1655088560000|2022-06-13 02:49:20|14.13|11.56|14.11|11.54|14.14|11.57|14.11|11.54|0
1655088570000|2022-06-13 02:49:30|14.12|11.55|14.13|11.56|14.14|11.57|14.11|11.54|0
1655088580000|2022-06-13 02:49:40|14.12|11.55|14.13|11.56|14.13|11.56|14.12|11.55|0
1655088590000|2022-06-13 02:49:50|14.11|11.54|14.11|11.54|14.11|11.54|14.11|11.54|0
1655088600000|2022-06-13 02:50:00|14.12|11.55|14.11|11.54|14.13|11.56|14.11|11.54|0
1655088610000|2022-06-13 02:50:10|14.13|11.56|14.12|11.55|14.13|11.56|14.12|11.55|0
1655088620000|2022-06-13 02:50:20|14.11|11.54|14.13|11.56|14.13|11.56|14.11|11.54|0
1655088630000|2022-06-13 02:50:30|14.11|11.54|14.08|11.52|14.11|11.54|14.08|11.52|0
1655088640000|2022-06-13 02:50:40|14.06|11.5|14.09|11.53|14.09|11.53|14.06|11.5|0
1655088650000|2022-06-13 02:50:50|14.07|11.51|14.07|11.51|14.07|11.51|14.06|11.5|0
1655088660000|2022-06-13 02:51:00|14.09|11.53|14.13|11.56|14.13|11.56|14.09|11.53|0
1655088670000|2022-06-13 02:51:10|14.16|11.58|14.13|11.56|14.16|11.58|14.13|11.56|0
1655088680000|2022-06-13 02:51:20|14.15|11.58|14.15|11.58|14.15|11.58|14.14|11.57|0
1655088690000|2022-06-13 02:51:30|14.14|11.57|14.13|11.56|14.14|11.57|14.13|11.56|0
1655088700000|2022-06-13 02:51:40|14.11|11.54|14.13|11.56|14.13|11.56|14.11|11.54|0
1655088710000|2022-06-13 02:51:50|14.15|11.58|14.15|11.58|14.15|11.58|14.14|11.57|0
1655088730000|2022-06-13 02:52:10|14.13|11.56|14.11|11.54|14.13|11.56|14.11|11.54|0
1655088740000|2022-06-13 02:52:20|14.05|11.49|14.03|11.48|14.05|11.49|14.03|11.48|0
1655088750000|2022-06-13 02:52:30|14.05|11.49|14.07|11.51|14.07|11.51|14.05|11.49|0
1655088760000|2022-06-13 02:52:40|14.06|11.5|14.03|11.48|14.06|11.5|14.03|11.48|0
1655088770000|2022-06-13 02:52:50|13.97|11.43|13.99|11.44|13.99|11.44|13.97|11.43|0
1655088780000|2022-06-13 02:53:00|13.97|11.43|13.94|11.41|13.97|11.43|13.94|11.41|0
1655088790000|2022-06-13 02:53:10|13.92|11.39|13.94|11.41|13.94|11.41|13.92|11.39|0
1655088800000|2022-06-13 02:53:20|14|11.45|13.97|11.43|14.01|11.46|13.97|11.43|0
1655088810000|2022-06-13 02:53:30|14|11.45|14.01|11.46|14.01|11.46|14|11.45|0
1655088820000|2022-06-13 02:53:40|14.05|11.49|14.03|11.48|14.05|11.49|14.03|11.48|0
1655088830000|2022-06-13 02:53:50|14.05|11.49|13.99|11.44|14.05|11.49|13.99|11.44|0
1655088840000|2022-06-13 02:54:00|13.96|11.43|13.96|11.43|13.96|11.43|13.96|11.43|0
1655088850000|2022-06-13 02:54:10|13.99|11.44|14.02|11.47|14.02|11.47|13.99|11.44|0
1655088860000|2022-06-13 02:54:20|14.01|11.46|14.03|11.48|14.03|11.48|14.01|11.46|0
1655088870000|2022-06-13 02:54:30|14.01|11.46|14.03|11.48|14.03|11.48|14.01|11.46|0
1655088880000|2022-06-13 02:54:40|14.02|11.47|14.01|11.46|14.02|11.47|14.01|11.46|0
1655088890000|2022-06-13 02:54:50|13.99|11.45|14.01|11.46|14.01|11.46|13.99|11.45|0
1655088900000|2022-06-13 02:55:00|14.04|11.48|14.04|11.48|14.04|11.48|14.04|11.48|0
1655088910000|2022-06-13 02:55:10|14.05|11.49|14.07|11.51|14.07|11.51|14.03|11.48|0
1655088920000|2022-06-13 02:55:20|14.03|11.48|14.03|11.48|14.03|11.48|14.03|11.48|0
1655088930000|2022-06-13 02:55:30|14.01|11.47|14.01|11.46|14.01|11.47|14.01|11.46|0
1655088950000|2022-06-13 02:55:50|14.03|11.48|14.05|11.49|14.05|11.49|14.03|11.48|0
1655088960000|2022-06-13 02:56:00|14.08|11.52|14.11|11.54|14.11|11.54|14.07|11.51|0
1655088970000|2022-06-13 02:56:10|14.14|11.57|14.11|11.54|14.14|11.57|14.11|11.54|0
1655088990000|2022-06-13 02:56:30|14.08|11.52|14.07|11.51|14.08|11.52|14.07|11.51|0
1655089000000|2022-06-13 02:56:40|14.05|11.49|14.08|11.52|14.08|11.52|14.05|11.49|0
1655089010000|2022-06-13 02:56:50|14.07|11.51|14.13|11.56|14.13|11.56|14.07|11.51|0
1655089020000|2022-06-13 02:57:00|14.15|11.58|14.17|11.59|14.17|11.59|14.15|11.58|0
1655089030000|2022-06-13 02:57:10|14.15|11.58|14.11|11.54|14.15|11.58|14.11|11.54|0
1655089040000|2022-06-13 02:57:20|14.1|11.53|14.11|11.54|14.11|11.54|14.1|11.53|0
1655089050000|2022-06-13 02:57:30|14.13|11.56|14.13|11.56|14.13|11.56|14.13|11.56|0
1655089060000|2022-06-13 02:57:40|14.12|11.55|14.14|11.57|14.14|11.57|14.12|11.55|0
1655089080000|2022-06-13 02:58:00|14.15|11.58|14.17|11.59|14.17|11.59|14.15|11.58|0
1655089090000|2022-06-13 02:58:10|14.19|11.61|14.17|11.59|14.19|11.61|14.17|11.59|0
1655089100000|2022-06-13 02:58:20|14.19|11.61|14.19|11.61|14.19|11.61|14.18|11.6|0
1655089110000|2022-06-13 02:58:30|14.17|11.59|14.18|11.6|14.18|11.6|14.17|11.59|0
1655089120000|2022-06-13 02:58:40|14.17|11.59|14.19|11.61|14.19|11.61|14.17|11.59|0
1655089130000|2022-06-13 02:58:50|14.13|11.56|14.15|11.57|14.15|11.57|14.13|11.56|0
1655089140000|2022-06-13 02:59:00|14.13|11.56|14.13|11.56|14.13|11.56|14.13|11.56|0
1655089150000|2022-06-13 02:59:10|14.14|11.57|14.15|11.57|14.15|11.57|14.14|11.57|0
1655089160000|2022-06-13 02:59:20|14.25|11.66|14.28|11.68|14.28|11.68|14.25|11.66|0
1655089170000|2022-06-13 02:59:30|14.29|11.69|14.2|11.62|14.29|11.69|14.19|11.61|0
1655089180000|2022-06-13 02:59:40|14.17|11.59|14.2|11.62|14.2|11.62|14.17|11.59|0
1655089190000|2022-06-13 02:59:50|14.21|11.63|14.15|11.57|14.21|11.63|14.15|11.57|0
1655089200000|2022-06-13 03:00:00|14.17|11.59|14.19|11.61|14.19|11.61|14.17|11.59|0
1655089210000|2022-06-13 03:00:10|14.18|11.6|14.18|11.6|14.19|11.61|14.18|11.6|0
1655089220000|2022-06-13 03:00:20|14.19|11.61|14.23|11.64|14.23|11.64|14.18|11.6|0
1655089230000|2022-06-13 03:00:30|14.27|11.68|14.26|11.67|14.27|11.68|14.26|11.67|0
1655089240000|2022-06-13 03:00:40|14.27|11.68|14.27|11.68|14.27|11.68|14.27|11.68|0
1655089250000|2022-06-13 03:00:50|14.24|11.65|14.24|11.65|14.24|11.65|14.24|11.65|0
1655089260000|2022-06-13 03:01:00|14.23|11.64|14.25|11.66|14.26|11.67|14.23|11.64|0
1655089270000|2022-06-13 03:01:10|14.27|11.68|14.25|11.66|14.27|11.68|14.25|11.66|0
1655089280000|2022-06-13 03:01:20|14.26|11.67|14.27|11.68|14.27|11.68|14.26|11.67|0
1655089290000|2022-06-13 03:01:30|14.26|11.67|14.27|11.68|14.27|11.68|14.26|11.67|0
1655089300000|2022-06-13 03:01:40|14.28|11.69|14.31|11.71|14.31|11.71|14.28|11.69|0
1655089310000|2022-06-13 03:01:50|14.3|11.7|14.29|11.69|14.3|11.7|14.29|11.69|0
1655089320000|2022-06-13 03:02:00|14.27|11.68|14.27|11.68|14.27|11.68|14.25|11.66|0
1655089330000|2022-06-13 03:02:10|14.25|11.66|14.21|11.62|14.25|11.66|14.21|11.62|0
1655089340000|2022-06-13 03:02:20|14.2|11.52|14.06|11.51|14.2|11.52|14.06|11.51|0
1655089350000|2022-06-13 03:02:30|14.11|11.54|14.17|11.59|14.17|11.59|14.11|11.54|0
1655089360000|2022-06-13 03:02:40|14.23|11.64|14.23|11.64|14.23|11.64|14.23|11.64|0
1655089370000|2022-06-13 03:02:50|14.24|11.65|14.22|11.63|14.24|11.65|14.22|11.63|0
1655089380000|2022-06-13 03:03:00|14.24|11.65|14.25|11.66|14.27|11.68|14.24|11.65|0
1655089390000|2022-06-13 03:03:10|14.26|11.67|14.25|11.66|14.26|11.67|14.23|11.64|0
1655089400000|2022-06-13 03:03:20|14.24|11.65|14.25|11.66|14.25|11.66|14.23|11.64|0
1655089410000|2022-06-13 03:03:30|14.23|11.64|14.22|11.63|14.23|11.64|14.22|11.63|0
1655089420000|2022-06-13 03:03:40|14.23|11.64|14.24|11.65|14.24|11.65|14.19|11.61|0
1655089430000|2022-06-13 03:03:50|14.23|11.64|14.24|11.65|14.24|11.65|14.23|11.64|0
1655089440000|2022-06-13 03:04:00|14.23|11.64|14.23|11.64|14.23|11.64|14.23|11.64|0
1655089450000|2022-06-13 03:04:10|14.21|11.62|14.28|11.68|14.28|11.68|14.21|11.62|0
1655089460000|2022-06-13 03:04:20|14.31|11.71|14.32|11.72|14.32|11.72|14.31|11.71|0
1655089470000|2022-06-13 03:04:30|14.31|11.71|14.31|11.71|14.31|11.71|14.29|11.69|0
1655089500000|2022-06-13 03:05:00|14.3|11.7|14.3|11.7|14.3|11.7|14.3|11.7|0
1655089510000|2022-06-13 03:05:10|14.29|11.69|14.33|11.73|14.33|11.73|14.29|11.69|0
1655089520000|2022-06-13 03:05:20|14.32|11.72|14.3|11.7|14.32|11.72|14.3|11.7|0
1655089530000|2022-06-13 03:05:30|14.29|11.69|14.25|11.66|14.29|11.69|14.25|11.66|0
1655089540000|2022-06-13 03:05:40|14.23|11.64|14.23|11.64|14.23|11.64|14.21|11.62|0
1655089550000|2022-06-13 03:05:50|14.26|11.67|14.25|11.66|14.26|11.67|14.25|11.66|0
1655089560000|2022-06-13 03:06:00|14.23|11.64|14.21|11.62|14.23|11.64|14.21|11.62|0
1655089570000|2022-06-13 03:06:10|14.23|11.64|14.22|11.63|14.23|11.64|14.22|11.63|0
1655089590000|2022-06-13 03:06:30|14.21|11.62|14.21|11.62|14.23|11.64|14.21|11.62|0
1655089600000|2022-06-13 03:06:40|14.22|11.63|14.21|11.62|14.23|11.64|14.21|11.62|0
1655089610000|2022-06-13 03:06:50|14.2||14.21||14.21||14.2||0
1655089620000|2022-06-13 03:07:00|14.25|11.66|14.26|11.67|14.28|11.68|14.25|11.66|0
1655089630000|2022-06-13 03:07:10|14.25|11.66|14.23|11.64|14.25|11.66|14.21|11.62|0
1655089640000|2022-06-13 03:07:20|14.19|11.61|14.24|11.65|14.24|11.65|14.19|11.61|0
1655089650000|2022-06-13 03:07:30|14.25|11.66|14.23|11.64|14.27|11.67|14.23|11.64|0
1655089660000|2022-06-13 03:07:40|14.2|11.61|14.21|11.62|14.21|11.62|14.2|11.61|0
1655089670000|2022-06-13 03:07:50|14.19|11.61|14.21|11.62|14.21|11.62|14.19|11.61|0
1655089680000|2022-06-13 03:08:00|14.25|11.66|14.27|11.67|14.27|11.67|14.25|11.66|0
1655089690000|2022-06-13 03:08:10|14.26|11.66|14.25|11.66|14.26|11.66|14.25|11.66|0
1655089700000|2022-06-13 03:08:20|14.24|11.65|14.23|11.64|14.24|11.65|14.23|11.64|0
1655089710000|2022-06-13 03:08:30|14.21|11.62|14.21|11.62|14.21|11.62|14.21|11.62|0
1655089720000|2022-06-13 03:08:40|14.18|11.6|14.1|11.54|14.18|11.6|14.1|11.54|0
1655089730000|2022-06-13 03:08:50|14.12|11.56|14.14|11.57|14.14|11.57|14.12|11.56|0
1655089740000|2022-06-13 03:09:00|14.23|11.64|14.2|11.61|14.23|11.64|14.2|11.61|0
1655089750000|2022-06-13 03:09:10|14.19|11.59|14.08|11.52|14.19|11.59|14.08|11.52|0
1655089760000|2022-06-13 03:09:20|14.15|11.58|14.12|11.56|14.15|11.58|14.12|11.56|0
1655089770000|2022-06-13 03:09:30|14.1|11.54|14.1|11.54|14.1|11.54|14.1|11.54|0
1655089780000|2022-06-13 03:09:40|14.07|11.51|14.1|11.54|14.1|11.54|14.06|11.51|0
1655089800000|2022-06-13 03:10:00|14.12|11.56|14.07|11.51|14.12|11.56|14.07|11.51|0
1655089810000|2022-06-13 03:10:10|14.09|11.53|14.07|11.51|14.09|11.53|14.07|11.51|0
1655089820000|2022-06-13 03:10:20|14.03|11.48|14.05|11.5|14.05|11.5|14.03|11.48|0
1655089830000|2022-06-13 03:10:30|14.04|11.49|14.04|11.49|14.04|11.49|14.02|11.47|0
1655089840000|2022-06-13 03:10:40|14.08|11.52|14.08|11.52|14.08|11.52|14.08|11.52|0
1655089850000|2022-06-13 03:10:50|14.09|11.53|14.1|11.54|14.1|11.54|14.09|11.53|0
1655089860000|2022-06-13 03:11:00|14.09|11.53|14.1|11.54|14.1|11.54|14.09|11.53|0
1655089870000|2022-06-13 03:11:10|14.12|11.56|14.14|11.57|14.14|11.57|14.12|11.56|0
1655089880000|2022-06-13 03:11:20|14.16|11.59|14.16|11.59|14.16|11.59|14.16|11.59|0
1655089890000|2022-06-13 03:11:30|14.14|11.57|14.14|11.57|14.14|11.57|14.14|11.57|0
1655089900000|2022-06-13 03:11:40|14.15|11.58|14.15|11.58|14.15|11.58|14.15|11.58|0
1655089910000|2022-06-13 03:11:50|14.14|11.57|14.16|11.59|14.16|11.59|14.12|11.56|0
1655089920000|2022-06-13 03:12:00|14.14|11.57|14.14|11.57|14.16|11.59|14.14|11.57|0
1655089930000|2022-06-13 03:12:10|14.16|11.59|14.15|11.58|14.16|11.59|14.15|11.58|0
1655089940000|2022-06-13 03:12:20|14.16|11.59|14.15|11.58|14.16|11.59|14.15|11.58|0
1655089950000|2022-06-13 03:12:30|14.13|11.56|14.14|11.57|14.14|11.57|14.13|11.56|0
1655089960000|2022-06-13 03:12:40|14.12|11.56|14.14|11.57|14.14|11.57|14.12|11.56|0
1655089970000|2022-06-13 03:12:50|14.12|11.56|14.12|11.56|14.12|11.56|14.12|11.56|0
1655089980000|2022-06-13 03:13:00|14.13|11.57|14.14|11.57|14.14|11.57|14.12|11.57|0
1655089990000|2022-06-13 03:13:10|14.15|11.58|14.15|11.58|14.16|11.59|14.15|11.58|0
1655090000000|2022-06-13 03:13:20|14.14|11.57|14.12|11.56|14.14|11.57|14.12|11.56|0
1655090010000|2022-06-13 03:13:30|14.11|11.55|14.1|11.54|14.12|11.56|14.1|11.54|0
1655090020000|2022-06-13 03:13:40|14.12|11.56|14.11|11.55|14.13|11.56|14.11|11.55|0
1655090030000|2022-06-13 03:13:50|14.1|11.54|14.1|11.54|14.1|11.54|14.09|11.53|0
1655090040000|2022-06-13 03:14:00|14.08|11.52|14.08|11.52|14.08|11.52|14.08|11.52|0
1655090050000|2022-06-13 03:14:10|14.09|11.53|14.1|11.54|14.1|11.54|14.09|11.53|0
1655090060000|2022-06-13 03:14:20|14.11|11.55|14.1|11.54|14.11|11.55|14.1|11.54|0
1655090070000|2022-06-13 03:14:30|14.08|11.52|14.1|11.54|14.1|11.54|14.08|11.52|0
1655090080000|2022-06-13 03:14:40|14.12|11.56|14.14|11.57|14.14|11.57|14.12|11.56|0
1655090090000|2022-06-13 03:14:50|14.13|11.56|14.13|11.56|14.13|11.56|14.13|11.56|0
1655090100000|2022-06-13 03:15:00|14.14|11.57|14.16|11.59|14.16|11.59|14.14|11.57|0
1655090110000|2022-06-13 03:15:10|14.13|11.56|14.25|11.66|14.25|11.66|14.13|11.56|0
1655090120000|2022-06-13 03:15:20|14.23|11.64|14.23|11.64|14.23|11.64|14.21|11.62|0
1655090150000|2022-06-13 03:15:50|14.15|11.58|14.15|11.58|14.15|11.58|14.15|11.58|0
1655090160000|2022-06-13 03:16:00|14.16|11.59|14.18|11.61|14.2|11.62|14.16|11.59|0
1655090170000|2022-06-13 03:16:10|14.17|11.6|14.16|11.59|14.19|11.61|14.16|11.59|0
1655090180000|2022-06-13 03:16:20|14.15|11.58|14.09|11.53|14.15|11.58|14.09|11.53|0
1655090190000|2022-06-13 03:16:30|14.08|11.52|14.02|11.47|14.08|11.52|14.02|11.47|0
1655090200000|2022-06-13 03:16:40|14|11.45|13.98|11.44|14|11.45|13.98|11.44|0
1655090210000|2022-06-13 03:16:50|14|11.45|14.01|11.46|14.02|11.47|14|11.45|0
1655090220000|2022-06-13 03:17:00|14.03|11.48|14.02|11.47|14.03|11.48|14.02|11.47|0
1655090230000|2022-06-13 03:17:10|14.06|11.5|14.08|11.52|14.08|11.52|14.06|11.5|0
1655090240000|2022-06-13 03:17:20|14.07|11.51|14.07|11.51|14.07|11.51|14.07|11.51|0
1655090250000|2022-06-13 03:17:30|14.06|11.5|14.06|11.5|14.1|11.54|14.06|11.5|0
1655090260000|2022-06-13 03:17:40|14.08|11.52|14.06|11.5|14.09|11.53|14.06|11.5|0
1655090270000|2022-06-13 03:17:50|14.04|11.49|14.05|11.5|14.05|11.5|14.03|11.48|0
1655090280000|2022-06-13 03:18:00|14.03|11.48|14.03|11.48|14.04|11.49|14.03|11.48|0
1655090290000|2022-06-13 03:18:10|14.02|11.47|14|11.45|14.02|11.47|14|11.45|0
1655090300000|2022-06-13 03:18:20|13.99||13.99||13.99||13.99||0
1655090320000|2022-06-13 03:18:40|14||14||14||14||0
1655090330000|2022-06-13 03:18:50|14.02|11.47|14.03|11.48|14.04|11.49|14.02|11.47|0
1655090340000|2022-06-13 03:19:00|14.04|11.49|13.96|11.42|14.04|11.49|13.96|11.42|0
1655090350000|2022-06-13 03:19:10|13.95|11.41|13.98|11.44|13.98|11.44|13.95|11.41|0
1655090360000|2022-06-13 03:19:20|14|11.45|14|11.45|14|11.45|14|11.45|0
1655090370000|2022-06-13 03:19:30|14.02|11.47|14.02|11.47|14.02|11.47|14.02|11.47|0
1655090380000|2022-06-13 03:19:40|13.98|11.44|13.96|11.42|13.98|11.44|13.96|11.42|0
1655090390000|2022-06-13 03:19:50|13.98|11.44|13.98|11.44|13.98|11.44|13.98|11.44|0
1655090400000|2022-06-13 03:20:00|14|11.45|13.96|11.42|14|11.45|13.96|11.42|0
1655090410000|2022-06-13 03:20:10|14|11.45|14.01|11.46|14.01|11.46|13.98|11.44|0
1655090420000|2022-06-13 03:20:20|14|11.45|14|11.45|14|11.45|14|11.45|0
1655090430000|2022-06-13 03:20:30|14.12|11.55|14.17|11.6|14.2|11.62|14.12|11.55|0
1655090440000|2022-06-13 03:20:40|14.18|11.61|14.16|11.59|14.19|11.61|14.16|11.59|0
1655090450000|2022-06-13 03:20:50|14.13|11.56|14.11|11.55|14.13|11.56|14.11|11.55|0
1655090460000|2022-06-13 03:21:00|14.14|11.57|14.14|11.57|14.15|11.58|14.14|11.57|0
1655090470000|2022-06-13 03:21:10|14.12|11.55|14.12|11.55|14.12|11.55|14.12|11.55|0
1655090480000|2022-06-13 03:21:20|14.13|11.56|14.13|11.56|14.13|11.56|14.12|11.55|0
1655090490000|2022-06-13 03:21:30|14.14|11.57|14.16|11.59|14.16|11.59|14.14|11.57|0
1655090510000|2022-06-13 03:21:50|14.18|11.6|14.18|11.6|14.18|11.6|14.18|11.6|0
1655090520000|2022-06-13 03:22:00|14.2|11.62|14.17|11.6|14.2|11.62|14.17|11.6|0
1655090530000|2022-06-13 03:22:10|14.15|11.58|14.17|11.6|14.17|11.6|14.14|11.57|0
1655090540000|2022-06-13 03:22:20|14.18|11.59|14.16|11.59|14.18|11.59|14.16|11.59|0
1655090550000|2022-06-13 03:22:30|14.17|11.6|14.18|11.6|14.18|11.6|14.17|11.6|0
1655090560000|2022-06-13 03:22:40|14.19|11.61|14.2|11.62|14.2|11.62|14.19|11.61|0
1655090570000|2022-06-13 03:22:50|14.22|11.64|14.18|11.6|14.22|11.64|14.18|11.6|0
1655090580000|2022-06-13 03:23:00|14.21|11.63|14.2|11.62|14.22|11.64|14.2|11.62|0
1655090590000|2022-06-13 03:23:10|14.21|11.63|14.2|11.62|14.22|11.64|14.2|11.62|0
1655090600000|2022-06-13 03:23:20|14.19|11.61|14.18|11.6|14.19|11.61|14.18|11.6|0
1655090610000|2022-06-13 03:23:30|14.2|11.62|14.2|11.62|14.2|11.62|14.2|11.62|0
1655090620000|2022-06-13 03:23:40|14.21|11.63|14.22|11.64|14.22|11.64|14.21|11.63|0
1655090630000|2022-06-13 03:23:50|14.2|11.62|14.2|11.62|14.2|11.62|14.2|11.62|0
1655090640000|2022-06-13 03:24:00|14.26|11.67|14.26|11.67|14.26|11.67|14.26|11.67|0
1655090650000|2022-06-13 03:24:10|14.25|11.66|14.26|11.67|14.29|11.69|14.25|11.66|0
1655090660000|2022-06-13 03:24:20|14.27|11.68|14.22|11.64|14.27|11.68|14.22|11.64|0
1655090670000|2022-06-13 03:24:30|14.23|11.65|14.24|11.65|14.24|11.65|14.23|11.65|0
1655090680000|2022-06-13 03:24:40|14.22|11.64|14.22|11.64|14.22|11.64|14.22|11.64|0
1655090690000|2022-06-13 03:24:50|14.2|11.62|14.2|11.62|14.2|11.62|14.18|11.6|0
1655090700000|2022-06-13 03:25:00|14.16|11.59|14.16|11.59|14.17|11.59|14.16|11.59|0
1655090710000|2022-06-13 03:25:10|14.15|11.58|14.18|11.6|14.18|11.6|14.15|11.58|0
1655090730000|2022-06-13 03:25:30|14.17|11.59|14.14|11.57|14.18|11.6|14.14|11.57|0
1655090740000|2022-06-13 03:25:40|14.12|11.55|14.12|11.55|14.12|11.55|14.11|11.54|0
1655090750000|2022-06-13 03:25:50|14.14|11.57|14.14|11.57|14.15|11.58|14.14|11.57|0
1655090760000|2022-06-13 03:26:00|14.16|11.59|14.19|11.61|14.19|11.61|14.16|11.59|0
1655090770000|2022-06-13 03:26:10|14.18|11.6|14.24|11.65|14.24|11.65|14.18|11.6|0
1655090780000|2022-06-13 03:26:20|14.26|11.67|14.28|11.69|14.28|11.69|14.26|11.67|0
1655090790000|2022-06-13 03:26:30|14.27|11.68|14.24|11.65|14.27|11.68|14.21|11.63|0
1655090800000|2022-06-13 03:26:40|14.23|11.64|14.22|11.64|14.23|11.64|14.22|11.64|0
1655090810000|2022-06-13 03:26:50|14.21|11.63|14.21|11.63|14.21|11.63|14.21|11.63|0
1655090820000|2022-06-13 03:27:00|14.2|11.62|14.18|11.6|14.22|11.64|14.18|11.6|0
1655090840000|2022-06-13 03:27:20|14.16|11.59|14.16|11.59|14.16|11.59|14.16|11.59|0
1655090850000|2022-06-13 03:27:30|14.2|11.62|14.18|11.6|14.2|11.62|14.18|11.6|0
1655090860000|2022-06-13 03:27:40|14.2|11.62|14.23|11.64|14.23|11.64|14.2|11.62|0
1655090870000|2022-06-13 03:27:50|14.21|11.63|14.2|11.62|14.21|11.63|14.2|11.62|0
1655090880000|2022-06-13 03:28:00|14.21|11.63|14.2|11.62|14.21|11.63|14.2|11.62|0
1655090890000|2022-06-13 03:28:10|14.19|11.61|14.19|11.61|14.19|11.61|14.19|11.61|0
1655090900000|2022-06-13 03:28:20|14.2|11.62|14.24|11.65|14.24|11.65|14.2|11.62|0
1655090920000|2022-06-13 03:28:40|14.26|11.67|14.29|11.7|14.29|11.7|14.26|11.67|0
1655090930000|2022-06-13 03:28:50|14.28|11.69|14.25|11.66|14.28|11.69|14.25|11.66|0
1655090940000|2022-06-13 03:29:00|14.26|11.67|14.24|11.65|14.26|11.67|14.24|11.65|0
1655090950000|2022-06-13 03:29:10|14.23|11.64|14.25|11.66|14.25|11.66|14.23|11.64|0
1655090960000|2022-06-13 03:29:20|14.26|11.67|14.26|11.67|14.26|11.67|14.24|11.65|0
1655090970000|2022-06-13 03:29:30|14.25|11.66|14.24|11.65|14.25|11.66|14.24|11.65|0
1655090980000|2022-06-13 03:29:40|14.25|11.66|14.26|11.67|14.27|11.68|14.25|11.66|0
1655090990000|2022-06-13 03:29:50|14.25|11.66|14.25|11.66|14.25|11.66|14.25|11.66|0
1655091000000|2022-06-13 03:30:00|14.24|11.65|14.26|11.67|14.27|11.68|14.24|11.65|0
1655091010000|2022-06-13 03:30:10|14.24|11.65|14.24|11.65|14.24|11.65|14.24|11.65|0
1655091020000|2022-06-13 03:30:20|14.25|11.66|14.26|11.67|14.27|11.68|14.25|11.66|0
1655091030000|2022-06-13 03:30:30|14.27|11.68|14.28|11.69|14.28|11.69|14.27|11.68|0
1655091050000|2022-06-13 03:30:50|14.26|11.67|14.26|11.67|14.26|11.67|14.25|11.66|0
1655091060000|2022-06-13 03:31:00|14.25|11.66|14.24|11.65|14.25|11.66|14.24|11.65|0
1655091070000|2022-06-13 03:31:10|14.22|11.64|14.22|11.64|14.22|11.64|14.22|11.64|0
1655091080000|2022-06-13 03:31:20|14.24|11.65|14.24|11.65|14.25|11.66|14.24|11.65|0
1655091090000|2022-06-13 03:31:30|14.2|11.62|14.2|11.62|14.2|11.62|14.2|11.62|0
1655091110000|2022-06-13 03:31:50|14.19|11.61|14.19|11.61|14.19|11.61|14.19|11.61|0
1655091120000|2022-06-13 03:32:00|14.18|11.6|14.14|11.57|14.18|11.6|14.14|11.57|0
1655091130000|2022-06-13 03:32:10|14.18|11.6|14.17|11.59|14.19|11.61|14.17|11.59|0
1655091140000|2022-06-13 03:32:20|14.18|11.6|14.2|11.62|14.2|11.62|14.18|11.6|0
1655091150000|2022-06-13 03:32:30|14.21|11.63|14.22|11.64|14.22|11.64|14.21|11.63|0
1655091160000|2022-06-13 03:32:40|14.21|11.63|14.2|11.62|14.21|11.63|14.2|11.62|0
1655091170000|2022-06-13 03:32:50|14.19|11.61|14.2|11.62|14.2|11.62|14.19|11.61|0
1655091180000|2022-06-13 03:33:00|14.18|11.6|14.16|11.59|14.18|11.6|14.16|11.59|0
1655091190000|2022-06-13 03:33:10|14.14|11.57|14.15|11.58|14.15|11.58|14.14|11.57|0
1655091200000|2022-06-13 03:33:20|14.14|11.57|14.14|11.57|14.15|11.58|14.12|11.55|0
1655091210000|2022-06-13 03:33:30|14.17|11.59|14.16|11.59|14.18|11.6|14.16|11.59|0
1655091220000|2022-06-13 03:33:40|14.14|11.57|14.16|11.59|14.16|11.59|14.14|11.57|0
1655091230000|2022-06-13 03:33:50|14.18|11.6|14.17|11.59|14.18|11.6|14.17|11.59|0
1655091240000|2022-06-13 03:34:00|14.16|11.58|14.15|11.58|14.16|11.58|14.15|11.58|0
1655091260000|2022-06-13 03:34:20|14.16|11.59|14.17|11.59|14.17|11.59|14.16|11.59|0
1655091270000|2022-06-13 03:34:30|14.16||14.16||14.16||14.16||0
1655091280000|2022-06-13 03:34:40|14.17|11.6|14.18|11.6|14.18|11.6|14.17|11.6|0
1655091290000|2022-06-13 03:34:50|14.19|11.61|14.22|11.64|14.22|11.64|14.19|11.61|0
1655091300000|2022-06-13 03:35:00|14.23|11.62|14.2|11.62|14.23|11.62|14.2|11.62|0
1655091310000|2022-06-13 03:35:10|14.19|11.61|14.18|11.6|14.19|11.61|14.18|11.6|0
1655091320000|2022-06-13 03:35:20|14.16|11.58|14.14|11.57|14.16|11.58|14.14|11.57|0
1655091330000|2022-06-13 03:35:30|14.18|11.6|14.18|11.6|14.19|11.61|14.18|11.6|0
1655091340000|2022-06-13 03:35:40|14.19|11.61|14.18|11.6|14.19|11.61|14.18|11.6|0
1655091350000|2022-06-13 03:35:50|14.17|11.59|14.16|11.58|14.17|11.59|14.16|11.58|0
1655091360000|2022-06-13 03:36:00|14.15||14.16||14.16||14.15||0
1655091370000|2022-06-13 03:36:10|14.18|11.6|14.16|11.58|14.18|11.6|14.16|11.58|0
1655091380000|2022-06-13 03:36:20|14.18|11.6|14.22|11.64|14.22|11.64|14.18|11.6|0
1655091390000|2022-06-13 03:36:30|14.2|11.62|14.22|11.64|14.22|11.64|14.2|11.62|0
1655091400000|2022-06-13 03:36:40|14.2|11.62|14.22|11.64|14.22|11.64|14.2|11.62|0
1655091410000|2022-06-13 03:36:50|14.23||14.22||14.23||14.22||0
1655091420000|2022-06-13 03:37:00|14.23||14.22||14.23||14.22||0
1655091430000|2022-06-13 03:37:10|14.19|11.61|14.18|11.6|14.19|11.61|14.18|11.6|0
1655091450000|2022-06-13 03:37:30|14.2|11.62|14.2|11.62|14.2|11.62|14.2|11.62|0
1655091480000|2022-06-13 03:38:00|14.22|11.63|14.27|11.68|14.27|11.68|14.22|11.63|0
1655091490000|2022-06-13 03:38:10|14.24|11.65|14.23|11.64|14.24|11.65|14.23|11.64|0
1655091500000|2022-06-13 03:38:20|14.24|11.65|14.24|11.65|14.24|11.65|14.24|11.65|0
1655091510000|2022-06-13 03:38:30|14.25|11.66|14.25|11.66|14.25|11.66|14.25|11.66|0
1655091520000|2022-06-13 03:38:40|14.27|11.68|14.26|11.67|14.27|11.68|14.26|11.67|0
1655091560000|2022-06-13 03:39:20|14.24|11.65|14.24|11.65|14.24|11.65|14.24|11.65|0
1655091570000|2022-06-13 03:39:30|14.25|11.66|14.24|11.65|14.25|11.66|14.24|11.65|0
1655091580000|2022-06-13 03:39:40|14.23|11.64|14.26|11.67|14.26|11.67|14.23|11.64|0
1655091590000|2022-06-13 03:39:50|14.28|11.69|14.29|11.69|14.3|11.7|14.28|11.69|0
1655091600000|2022-06-13 03:40:00|14.3|11.7|14.3|11.7|14.3|11.7|14.3|11.7|0
1655091620000|2022-06-13 03:40:20|14.31|11.71|14.31|11.71|14.32|11.72|14.31|11.71|0
1655091630000|2022-06-13 03:40:30|14.32|11.72|14.3|11.7|14.32|11.72|14.3|11.7|0
1655091640000|2022-06-13 03:40:40|14.28|11.68|14.29|11.69|14.3|11.7|14.28|11.68|0
1655091650000|2022-06-13 03:40:50|14.3|11.7|14.28|11.68|14.3|11.7|14.28|11.68|0
1655091660000|2022-06-13 03:41:00|14.3|11.7|14.3|11.7|14.3|11.7|14.3|11.7|0
1655091670000|2022-06-13 03:41:10|14.29|11.69|14.29|11.69|14.29|11.69|14.29|11.69|0
1655091680000|2022-06-13 03:41:20|14.3|11.7|14.26|11.67|14.3|11.7|14.26|11.67|0
1655091690000|2022-06-13 03:41:30|14.29|11.69|14.29|11.69|14.29|11.69|14.29|11.69|0
1655091700000|2022-06-13 03:41:40|14.28|11.68|14.28|11.68|14.28|11.68|14.28|11.68|0
1655091710000|2022-06-13 03:41:50|14.27|11.67|14.26|11.67|14.28|11.67|14.26|11.67|0
1655091730000|2022-06-13 03:42:10|14.25|11.66|14.26|11.67|14.26|11.67|14.25|11.66|0
1655091740000|2022-06-13 03:42:20|14.22|11.63|14.24|11.65|14.26|11.67|14.22|11.63|0
1655091750000|2022-06-13 03:42:30|14.25|11.66|14.22|11.63|14.25|11.66|14.22|11.63|0
1655091770000|2022-06-13 03:42:50|14.24|11.65|14.24|11.65|14.24|11.65|14.23|11.64|0
1655091780000|2022-06-13 03:43:00|14.22|11.63|14.2|11.62|14.22|11.63|14.2|11.62|0
1655091800000|2022-06-13 03:43:20|14.18|11.6|14.2|11.62|14.2|11.62|14.18|11.6|0
1655091810000|2022-06-13 03:43:30|14.16|11.58|14.17|11.59|14.18|11.6|14.16|11.58|0
1655091820000|2022-06-13 03:43:40|14.18|11.6|14.18|11.6|14.18|11.6|14.18|11.6|0
1655091830000|2022-06-13 03:43:50|14.2|11.62|14.19|11.61|14.2|11.62|14.19|11.61|0
1655091840000|2022-06-13 03:44:00|14.2|11.62|14.22|11.63|14.22|11.63|14.2|11.62|0
1655091850000|2022-06-13 03:44:10|14.24|11.65|14.24|11.65|14.24|11.65|14.23|11.64|0
1655091900000|2022-06-13 03:45:00|14.28|11.68|14.32|11.72|14.32|11.72|14.28|11.68|0
1655091910000|2022-06-13 03:45:10|14.29|11.69|14.3|11.7|14.3|11.7|14.29|11.69|0
1655091920000|2022-06-13 03:45:20|14.29|11.69|14.27|11.68|14.29|11.69|14.27|11.68|0
1655091930000|2022-06-13 03:45:30|14.26|11.67|14.26|11.67|14.26|11.67|14.26|11.67|0
1655091940000|2022-06-13 03:45:40|14.24|11.65|14.24|11.65|14.24|11.65|14.24|11.65|0
1655091950000|2022-06-13 03:45:50|14.26|11.67|14.24|11.65|14.26|11.67|14.24|11.65|0
1655091960000|2022-06-13 03:46:00|14.22|11.63|14.22|11.63|14.22|11.63|14.22|11.63|0
1655091970000|2022-06-13 03:46:10|14.21|11.62|14.2|11.62|14.21|11.62|14.2|11.62|0
1655091980000|2022-06-13 03:46:20|14.22|11.63|14.22|11.63|14.22|11.63|14.22|11.63|0
1655092000000|2022-06-13 03:46:40|14.23|11.64|14.24|11.65|14.25|11.66|14.23|11.64|0
1655092010000|2022-06-13 03:46:50|14.23|11.64|14.26|11.67|14.26|11.67|14.22|11.63|0
1655092020000|2022-06-13 03:47:00|14.3|11.7|14.26|11.67|14.3|11.7|14.26|11.67|0
1655092030000|2022-06-13 03:47:10|14.28|11.68|14.28|11.68|14.28|11.68|14.28|11.68|0
1655092040000|2022-06-13 03:47:20|14.26|11.67|14.25|11.66|14.26|11.67|14.25|11.66|0
1655092050000|2022-06-13 03:47:30|14.26|11.67|14.24|11.65|14.26|11.67|14.24|11.65|0
1655092070000|2022-06-13 03:47:50|14.25|11.66|14.26|11.67|14.26|11.67|14.25|11.66|0
1655092080000|2022-06-13 03:48:00|14.28|11.68|14.28|11.68|14.28|11.68|14.28|11.68|0
1655092110000|2022-06-13 03:48:30|14.3|11.7|14.3|11.7|14.3|11.7|14.3|11.7|0
1655092120000|2022-06-13 03:48:40|14.34|11.73|14.34|11.73|14.38|11.77|14.33|11.73|0
1655092130000|2022-06-13 03:48:50|14.33|11.75|14.37|11.76|14.37|11.76|14.33|11.75|0
1655092140000|2022-06-13 03:49:00|14.38|11.77|14.34|11.73|14.38|11.77|14.34|11.73|0
1655092150000|2022-06-13 03:49:10|14.36|11.75|14.35|11.74|14.36|11.75|14.35|11.74|0
1655092160000|2022-06-13 03:49:20|14.33|11.73|14.34|11.73|14.34|11.73|14.33|11.73|0
1655092170000|2022-06-13 03:49:30|14.32|11.72|14.32|11.72|14.33|11.73|14.32|11.72|0
1655092180000|2022-06-13 03:49:40|14.34|11.73|14.33|11.73|14.34|11.73|14.32|11.72|0
1655092190000|2022-06-13 03:49:50|14.34|11.75|14.36|11.75|14.36|11.75|14.33|11.75|0
1655092200000|2022-06-13 03:50:00|14.38|11.77|14.36|11.75|14.38|11.77|14.36|11.75|0
1655092210000|2022-06-13 03:50:10|14.34|11.73|14.33|11.73|14.34|11.73|14.33|11.73|0
1655092220000|2022-06-13 03:50:20|14.34||14.34||14.34||14.34||0
1655092270000|2022-06-13 03:51:10|14.32|11.72|14.32|11.72|14.32|11.72|14.32|11.72|0
1655092280000|2022-06-13 03:51:20|14.33||14.33||14.33||14.32||0
1655092290000|2022-06-13 03:51:30|14.32|11.73|14.34|11.73|14.34|11.73|14.32|11.73|0
1655092300000|2022-06-13 03:51:40|14.32|11.72|14.32|11.72|14.32|11.72|14.32|11.72|0
1655092320000|2022-06-13 03:52:00|14.3|11.7|14.3|11.7|14.3|11.7|14.3|11.7|0
1655092330000|2022-06-13 03:52:10|14.28|11.68|14.3|11.7|14.3|11.7|14.28|11.68|0
1655092340000|2022-06-13 03:52:20|14.29|11.69|14.3|11.7|14.3|11.7|14.29|11.69|0
1655092350000|2022-06-13 03:52:30|14.28|11.68|14.28|11.68|14.3|11.7|14.28|11.68|0
1655092360000|2022-06-13 03:52:40|14.3|11.7|14.3|11.7|14.3|11.7|14.3|11.7|0
1655092370000|2022-06-13 03:52:50|14.28|11.68|14.3|11.7|14.3|11.7|14.28|11.68|0
1655092380000|2022-06-13 03:53:00|14.29|11.69|14.29|11.69|14.29|11.69|14.29|11.69|0
1655092390000|2022-06-13 03:53:10|14.28|11.68|14.28|11.68|14.28|11.68|14.28|11.68|0
1655092410000|2022-06-13 03:53:30|14.27|11.67|14.25|11.66|14.27|11.67|14.25|11.66|0
1655092420000|2022-06-13 03:53:40|14.26|11.67|14.26|11.67|14.26|11.67|14.24|11.65|0
1655092430000|2022-06-13 03:53:50|14.27||14.27||14.27||14.27||0
1655092440000|2022-06-13 03:54:00|14.26|11.66|14.26|11.67|14.26|11.67|14.25|11.66|0
1655092470000|2022-06-13 03:54:30|14.3|11.7|14.28|11.68|14.3|11.7|14.28|11.68|0
1655092480000|2022-06-13 03:54:40|14.3|11.7|14.3|11.7|14.3|11.7|14.3|11.7|0
1655092520000|2022-06-13 03:55:20|14.28|11.68|14.28|11.68|14.28|11.68|14.28|11.68|0
1655092530000|2022-06-13 03:55:30|14.26|11.67|14.26|11.67|14.26|11.67|14.26|11.67|0
1655092540000|2022-06-13 03:55:40|14.28|11.68|14.28|11.68|14.28|11.68|14.28|11.68|0
1655092550000|2022-06-13 03:55:50|14.26|11.67|14.26|11.67|14.26|11.67|14.26|11.67|0
1655092560000|2022-06-13 03:56:00|14.24|11.65|14.24|11.65|14.26|11.67|14.24|11.65|0
1655092570000|2022-06-13 03:56:10|14.26|11.67|14.26|11.67|14.28|11.68|14.26|11.67|0
1655092580000|2022-06-13 03:56:20|14.28|11.68|14.28|11.68|14.28|11.68|14.28|11.68|0
1655092590000|2022-06-13 03:56:30|14.27|11.67|14.28|11.68|14.28|11.68|14.27|11.67|0
1655092600000|2022-06-13 03:56:40|14.3|11.7|14.3|11.7|14.3|11.7|14.3|11.7|0
1655092610000|2022-06-13 03:56:50|14.28|11.68|14.28|11.68|14.28|11.68|14.28|11.68|0
1655092620000|2022-06-13 03:57:00|14.26|11.67|14.22|11.63|14.26|11.67|14.22|11.63|0
1655092630000|2022-06-13 03:57:10|14.24|11.65|14.24|11.65|14.24|11.65|14.24|11.65|0
1655092640000|2022-06-13 03:57:20|14.26|11.66|14.25|11.66|14.26|11.66|14.25|11.66|0
1655092650000|2022-06-13 03:57:30|14.24|11.65|14.24|11.65|14.24|11.65|14.24|11.65|0
1655092660000|2022-06-13 03:57:40|14.22|11.63|14.17|11.6|14.22|11.63|14.17|11.6|0
1655092670000|2022-06-13 03:57:50|14.15|11.58|14.09|11.53|14.15|11.58|14.09|11.53|0
1655092680000|2022-06-13 03:58:00|13.83|11.32|13.87|11.35|13.87|11.35|13.83|11.32|0
1655092690000|2022-06-13 03:58:10|13.85|11.33|13.82|11.31|13.85|11.33|13.82|11.31|0
1655092700000|2022-06-13 03:58:20|13.83|11.32|13.81|11.3|13.83|11.32|13.81|11.3|0
1655092710000|2022-06-13 03:58:30|13.83|11.32|13.84|11.32|13.84|11.32|13.83|11.32|0
1655092720000|2022-06-13 03:58:40|13.85|11.33|13.87|11.35|13.87|11.35|13.85|11.33|0
1655092730000|2022-06-13 03:58:50|13.88|11.36|13.87|11.35|13.88|11.36|13.87|11.35|0
1655092740000|2022-06-13 03:59:00|13.88|11.36|13.87|11.35|13.89|11.37|13.87|11.35|0
1655092750000|2022-06-13 03:59:10|13.88|11.36|13.85|11.33|13.88|11.36|13.85|11.33|0
1655092760000|2022-06-13 03:59:20|13.84|11.32|13.84|11.32|13.84|11.32|13.84|11.32|0
1655092770000|2022-06-13 03:59:30|13.85|11.33|13.85|11.33|13.85|11.33|13.85|11.33|0
1655092780000|2022-06-13 03:59:40|13.86|11.34|13.86|11.34|13.86|11.34|13.86|11.34|0
1655092790000|2022-06-13 03:59:50|13.85|11.33|13.87|11.35|13.87|11.35|13.85|11.33|0
1655092800000|2022-06-13 04:00:00|13.91|11.38|13.84|11.32|13.91|11.38|13.84|11.32|0
1655092810000|2022-06-13 04:00:10|13.87|11.35|13.85|11.33|13.87|11.35|13.85|11.33|0
1655092820000|2022-06-13 04:00:20|13.83|11.32|13.83|11.32|13.83|11.32|13.83|11.32|0
1655092830000|2022-06-13 04:00:30|13.85|11.33|13.75|11.25|13.85|11.33|13.75|11.25|0
1655092840000|2022-06-13 04:00:40|13.77|11.27|13.78|11.27|13.78|11.27|13.77|11.27|0
1655092850000|2022-06-13 04:00:50|13.76|11.26|13.75|11.25|13.76|11.26|13.75|11.25|0
1655092860000|2022-06-13 04:01:00|13.79|11.28|13.84|11.32|13.84|11.32|13.79|11.28|0
1655092870000|2022-06-13 04:01:10|13.85|11.33|13.85|11.33|13.85|11.33|13.85|11.33|0
1655092880000|2022-06-13 04:01:20|13.87|11.35|13.92|11.39|13.93|11.4|13.87|11.35|0
1655092890000|2022-06-13 04:01:30|13.94|11.41|13.92|11.39|13.95|11.41|13.92|11.39|0
1655092900000|2022-06-13 04:01:40|13.93|11.4|13.89|11.37|13.95|11.41|13.86|11.34|0
1655092910000|2022-06-13 04:01:50|13.88|11.36|13.88|11.36|13.88|11.36|13.87|11.35|0
1655092920000|2022-06-13 04:02:00|13.89|11.37|13.91|11.38|13.91|11.38|13.89|11.37|0
1655092930000|2022-06-13 04:02:10|13.89|11.37|13.9|11.37|13.9|11.37|13.89|11.36|0
1655092940000|2022-06-13 04:02:20|13.92|11.39|13.89|11.36|13.92|11.39|13.89|11.36|0
1655092950000|2022-06-13 04:02:30|13.91|11.38|13.89|11.36|13.91|11.38|13.89|11.36|0
1655092960000|2022-06-13 04:02:40|13.91|11.38|13.92|11.39|13.92|11.39|13.91|11.38|0
1655092970000|2022-06-13 04:02:50|13.93|11.4|13.92|11.39|13.93|11.4|13.92|11.39|0
1655092980000|2022-06-13 04:03:00|13.93|11.4|13.93|11.4|13.93|11.4|13.93|11.4|0
1655092990000|2022-06-13 04:03:10|13.95|11.41|13.93|11.4|13.95|11.41|13.93|11.4|0
1655093000000|2022-06-13 04:03:20|13.92|11.39|13.92|11.39|13.92|11.39|13.92|11.39|0
1655093010000|2022-06-13 04:03:30|13.93|11.4|13.93|11.4|13.93|11.4|13.93|11.4|0
1655093020000|2022-06-13 04:03:40|13.92|11.39|13.9|11.37|13.93|11.4|13.9|11.37|0
1655093030000|2022-06-13 04:03:50|13.91|11.38|13.95|11.41|13.95|11.41|13.91|11.38|0
1655093040000|2022-06-13 04:04:00|13.97|11.43|14|11.46|14.01|11.46|13.97|11.43|0
1655093050000|2022-06-13 04:04:10|14.01|11.51|14.04|11.49|14.06|11.51|14|11.49|0
1655093060000|2022-06-13 04:04:20|14.03|11.48|14.03|11.48|14.03|11.48|14.03|11.48|0
1655093070000|2022-06-13 04:04:30|14.02|11.47|14.01|11.46|14.03|11.48|14.01|11.46|0
1655093080000|2022-06-13 04:04:40|14.03|11.48|14.02|11.47|14.03|11.48|14.02|11.47|0
1655093090000|2022-06-13 04:04:50|14.03|11.48|14.02|11.47|14.03|11.48|14.02|11.47|0
1655093100000|2022-06-13 04:05:00|14.01|11.46|14.01|11.46|14.09|11.53|14.01|11.46|0
1655093110000|2022-06-13 04:05:10|13.99|11.45|14.07|11.51|14.07|11.51|13.99|11.45|0
1655093120000|2022-06-13 04:05:20|14.06|11.5|14.07|11.51|14.07|11.51|14.05|11.5|0
1655093130000|2022-06-13 04:05:30|14.05|11.5|14.03|11.48|14.06|11.51|14.03|11.48|0
1655093140000|2022-06-13 04:05:40|14.07|11.51|14.07|11.51|14.07|11.51|14.07|11.51|0
1655093150000|2022-06-13 04:05:50|14.14|11.57|14.11|11.55|14.14|11.57|14.11|11.55|0
1655093160000|2022-06-13 04:06:00|14.13|11.56|14.22|11.63|14.22|11.63|14.13|11.56|0
1655093170000|2022-06-13 04:06:10|14.24|11.65|14.24|11.65|14.24|11.65|14.21|11.62|0
1655093180000|2022-06-13 04:06:20|14.23|11.64|14.2|11.61|14.23|11.64|14.2|11.61|0
1655093190000|2022-06-13 04:06:30|14.18|11.6|14.2|11.61|14.2|11.61|14.15|11.58|0
1655093200000|2022-06-13 04:06:40|14.19|11.6|14.2|11.61|14.2|11.61|14.18|11.6|0
1655093210000|2022-06-13 04:06:50|14.26|11.67|14.27|11.67|14.27|11.67|14.26|11.67|0
1655093220000|2022-06-13 04:07:00|14.26|11.68|14.25|11.66|14.28|11.68|14.24|11.65|0
1655093230000|2022-06-13 04:07:10|14.26|11.67|14.23|11.64|14.26|11.67|14.23|11.64|0
1655093240000|2022-06-13 04:07:20|14.2|11.61|14.26|11.67|14.3|11.7|14.2|11.61|0
1655093250000|2022-06-13 04:07:30|14.24|11.65|14.23|11.64|14.24|11.65|14.22|11.63|0
1655093260000|2022-06-13 04:07:40|14.24|11.65|14.24|11.65|14.24|11.65|14.23|11.64|0
1655093270000|2022-06-13 04:07:50|14.23|11.64|14.23|11.64|14.23|11.64|14.23|11.64|0
1655093280000|2022-06-13 04:08:00|14.24|11.65|14.24|11.65|14.24|11.65|14.24|11.65|0
1655093290000|2022-06-13 04:08:10|14.23|11.64|14.22|11.63|14.23|11.64|14.22|11.63|0
1655093300000|2022-06-13 04:08:20|14.21|11.62|14.24|11.65|14.24|11.65|14.21|11.62|0
1655093320000|2022-06-13 04:08:40|14.26|11.67|14.27|11.67|14.27|11.67|14.25|11.66|0
1655093330000|2022-06-13 04:08:50|14.25|11.66|14.24|11.65|14.25|11.66|14.24|11.65|0
1655093340000|2022-06-13 04:09:00|14.23|11.64|14.21|11.62|14.23|11.64|14.21|11.62|0
1655093350000|2022-06-13 04:09:10|14.2|11.61|14.18|11.61|14.2|11.61|14.18|11.61|0
1655093360000|2022-06-13 04:09:20|14.2||14.18||14.2||14.18||0
1655093370000|2022-06-13 04:09:30|14.2|11.62|14.22|11.63|14.22|11.63|14.2|11.61|0
1655093380000|2022-06-13 04:09:40|14.24|11.65|14.26|11.66|14.26|11.66|14.24|11.65|0
1655093400000|2022-06-13 04:10:00|14.28|11.68|14.28|11.68|14.28|11.68|14.28|11.68|0
1655093410000|2022-06-13 04:10:10|14.24|11.65|14.24|11.65|14.24|11.65|14.24|11.65|0
1655093420000|2022-06-13 04:10:20|14.2|11.61|14.2|11.61|14.2|11.61|14.2|11.61|0
1655093430000|2022-06-13 04:10:30|14.17|11.6|14.11|11.55|14.17|11.6|14.11|11.55|0
1655093440000|2022-06-13 04:10:40|14.13|11.56|14.11|11.55|14.13|11.56|14.11|11.55|0
1655093450000|2022-06-13 04:10:50|14.09|11.53|14.12|11.55|14.12|11.55|14.09|11.53|0
1655093460000|2022-06-13 04:11:00|14.13|11.56|14.12|11.55|14.13|11.56|14.12|11.55|0
1655093470000|2022-06-13 04:11:10|14.13|11.56|14.15|11.58|14.15|11.58|14.13|11.56|0
1655093480000|2022-06-13 04:11:20|14.16|11.59|14.15|11.58|14.16|11.59|14.15|11.58|0
1655093490000|2022-06-13 04:11:30|14.14|11.57|14.15|11.58|14.15|11.58|14.14|11.57|0
1655093500000|2022-06-13 04:11:40|14.16|11.59|14.15|11.58|14.16|11.59|14.15|11.58|0
1655093510000|2022-06-13 04:11:50|14.13|11.56|14.13|11.56|14.13|11.56|14.11|11.55|0
1655093520000|2022-06-13 04:12:00|14.11|11.55|14.14|11.57|14.14|11.57|14.11|11.55|0
1655093530000|2022-06-13 04:12:10|14.13|11.56|14.12|11.55|14.13|11.56|14.11|11.55|0
1655093540000|2022-06-13 04:12:20|14.13|11.56|14.11|11.55|14.13|11.56|14.11|11.55|0
1655093550000|2022-06-13 04:12:30|14.12||14.12||14.12||14.12||0
1655093560000|2022-06-13 04:12:40|14.11|11.54|14.1|11.54|14.11|11.54|14.1|11.54|0
1655093570000|2022-06-13 04:12:50|14.11|11.55|14.11|11.55|14.12|11.55|14.11|11.55|0
1655093580000|2022-06-13 04:13:00|14.12|11.54|14.1|11.54|14.12|11.54|14.1|11.54|0
1655093590000|2022-06-13 04:13:10|14.09|11.53|14.09|11.53|14.11|11.55|14.09|11.53|0
1655093600000|2022-06-13 04:13:20|14.1|11.54|14.09|11.53|14.1|11.54|14.09|11.53|0
1655093610000|2022-06-13 04:13:30|14.11|11.55|14.07|11.51|14.11|11.55|14.07|11.51|0
1655093620000|2022-06-13 04:13:40|14.06|11.5|14.08|11.52|14.09|11.53|14.06|11.5|0
1655093630000|2022-06-13 04:13:50|14.07|11.51|14.07|11.51|14.07|11.51|14.07|11.51|0
1655093640000|2022-06-13 04:14:00|14.09|11.53|14.09|11.53|14.09|11.53|14.09|11.53|0
1655093650000|2022-06-13 04:14:10|14.08|11.52|14.09|11.53|14.09|11.53|14.08|11.52|0
1655093660000|2022-06-13 04:14:20|14.11|11.55|14.1|11.54|14.11|11.55|14.1|11.54|0
1655093670000|2022-06-13 04:14:30|14.11|11.55|14.1|11.54|14.11|11.55|14.09|11.53|0
1655093680000|2022-06-13 04:14:40|14.09|11.53|14.09|11.53|14.09|11.53|14.09|11.53|0
1655093710000|2022-06-13 04:15:10|14.11|11.55|14.11|11.55|14.13|11.56|14.11|11.55|0
1655093720000|2022-06-13 04:15:20|14.1|11.54|14.12|11.55|14.12|11.55|14.1|11.54|0
1655093730000|2022-06-13 04:15:30|14.1|11.54|14.09|11.53|14.1|11.54|14.09|11.53|0
1655093740000|2022-06-13 04:15:40|14.11|11.55|14.09|11.53|14.11|11.55|14.09|11.53|0
1655093750000|2022-06-13 04:15:50|14.1|11.54|14.09|11.53|14.1|11.54|14.09|11.53|0
1655093760000|2022-06-13 04:16:00|14.12|11.55|14.15|11.58|14.15|11.58|14.12|11.55|0
1655093770000|2022-06-13 04:16:10|14.17|11.6|14.17|11.6|14.17|11.6|14.17|11.6|0
1655093780000|2022-06-13 04:16:20|14.15|11.58|14.15|11.58|14.15|11.58|14.15|11.58|0
1655093790000|2022-06-13 04:16:30|14.14|11.57|14.15|11.58|14.15|11.58|14.14|11.57|0
1655093820000|2022-06-13 04:17:00|14.17|11.6|14.12|11.55|14.17|11.6|14.12|11.55|0
1655093830000|2022-06-13 04:17:10|14.13|11.56|14.11|11.55|14.13|11.56|14.11|11.55|0
1655093840000|2022-06-13 04:17:20|14.13|11.56|14.14|11.57|14.14|11.57|14.13|11.56|0
1655093850000|2022-06-13 04:17:30|14.15|11.58|14.15|11.58|14.15|11.58|14.15|11.58|0
1655093860000|2022-06-13 04:17:40|14.17|11.6|14.18|11.6|14.18|11.6|14.17|11.6|0
1655093870000|2022-06-13 04:17:50|14.19|11.61|14.15|11.58|14.19|11.61|14.15|11.58|0
1655093880000|2022-06-13 04:18:00|14.17|11.6|14.17|11.6|14.17|11.6|14.17|11.6|0
1655093890000|2022-06-13 04:18:10|14.15|11.58|14.15|11.58|14.15|11.58|14.15|11.58|0
1655093900000|2022-06-13 04:18:20|14.17|11.6|14.15|11.58|14.19|11.61|14.15|11.58|0
1655093910000|2022-06-13 04:18:30|14.17|11.6|14.18|11.6|14.18|11.6|14.17|11.6|0
1655093920000|2022-06-13 04:18:40|14.19|11.61|14.17|11.6|14.19|11.61|14.17|11.6|0
1655093930000|2022-06-13 04:18:50|14.18|11.58|14.15|11.58|14.18|11.58|14.14|11.57|0
1655093940000|2022-06-13 04:19:00|14.13|11.56|14.13|11.56|14.13|11.56|14.13|11.56|0
1655093950000|2022-06-13 04:19:10|14.15|11.58|14.13|11.56|14.15|11.58|14.13|11.56|0
1655093960000|2022-06-13 04:19:20|14.14|11.57|14.13|11.56|14.15|11.58|14.13|11.56|0
1655093970000|2022-06-13 04:19:30|14.14|11.57|14.13|11.56|14.14|11.57|14.13|11.56|0
1655093980000|2022-06-13 04:19:40|14.14|11.57|14.13|11.56|14.14|11.57|14.13|11.56|0
1655093990000|2022-06-13 04:19:50|14.15|11.58|14.15|11.58|14.15|11.58|14.15|11.58|0
1655094000000|2022-06-13 04:20:00|13.77|11.97|13.77|11.97|13.77|11.97|13.77|11.97|0
1655094010000|2022-06-13 04:20:10|13.75|11.95|13.71|11.91|13.75|11.95|13.71|11.91|0
1655094030000|2022-06-13 04:20:30|13.73|11.93|13.73|11.93|13.73|11.93|13.73|11.93|0
1655094060000|2022-06-13 04:21:00|13.72|11.92|13.73|11.93|13.73|11.93|13.72|11.92|0
1655094090000|2022-06-13 04:21:30|13.74|11.94|13.71|11.91|13.74|11.94|13.71|11.91|0
1655094100000|2022-06-13 04:21:40|13.73|11.93|13.71|11.91|13.73|11.93|13.71|11.91|0
1655094120000|2022-06-13 04:22:00|13.73|11.93|13.71|11.91|13.73|11.93|13.71|11.91|0
1655094130000|2022-06-13 04:22:10|13.73|11.93|13.71|11.91|13.73|11.93|13.71|11.91|0
1655094140000|2022-06-13 04:22:20|13.73|11.93|13.71|11.91|13.73|11.93|13.71|11.91|0
1655094150000|2022-06-13 04:22:30|13.69|11.89|13.69|11.89|13.69|11.89|13.69|11.89|0
1655094160000|2022-06-13 04:22:40|13.71|11.91|13.67|11.87|13.71|11.91|13.67|11.87|0
1655094170000|2022-06-13 04:22:50|13.69|11.89|13.71|11.91|13.71|11.91|13.68|11.88|0
1655094180000|2022-06-13 04:23:00|13.69|11.89|13.69|11.89|13.69|11.89|13.69|11.89|0
1655094200000|2022-06-13 04:23:20|13.71|11.91|13.7|11.9|13.71|11.91|13.69|11.89|0
1655094210000|2022-06-13 04:23:30|13.71|11.91|13.71|11.91|13.72|11.92|13.71|11.91|0
1655094220000|2022-06-13 04:23:40|13.72|11.92|13.71|11.91|13.72|11.92|13.71|11.91|0
1655094230000|2022-06-13 04:23:50|13.72|11.92|13.71|11.91|13.72|11.92|13.69|11.89|0
1655094240000|2022-06-13 04:24:00|13.7|11.9|13.69|11.89|13.71|11.91|13.69|11.89|0
1655094250000|2022-06-13 04:24:10|13.67|11.87|13.67|11.87|13.67|11.87|13.67|11.87|0
1655094260000|2022-06-13 04:24:20|13.68|11.88|13.68|11.88|13.69|11.89|13.68|11.88|0
1655094270000|2022-06-13 04:24:30|13.67|11.87|13.68|11.88|13.68|11.88|13.67|11.87|0
1655094280000|2022-06-13 04:24:40|13.67|11.87|13.67|11.87|13.67|11.87|13.66|11.86|0
1655094290000|2022-06-13 04:24:50|13.66|11.86|13.65|11.85|13.66|11.86|13.65|11.85|0
1655094300000|2022-06-13 04:25:00|13.66|11.86|13.67|11.87|13.67|11.87|13.66|11.86|0
1655094310000|2022-06-13 04:25:10|13.69|11.89|13.58|11.78|13.69|11.89|13.58|11.78|0
1655094320000|2022-06-13 04:25:20|13.6|11.8|13.59|11.79|13.6|11.8|13.59|11.79|0
1655094330000|2022-06-13 04:25:30|13.6|11.8|13.58|11.78|13.61|11.81|13.58|11.78|0
1655094340000|2022-06-13 04:25:40|13.6|11.8|13.6|11.8|13.6|11.8|13.6|11.8|0
1655094350000|2022-06-13 04:25:50|13.62|11.82|13.56|11.76|13.62|11.82|13.56|11.76|0
1655094360000|2022-06-13 04:26:00|13.55|11.75|13.58|11.78|13.58|11.78|13.55|11.75|0
1655094370000|2022-06-13 04:26:10|13.56|11.76|13.54|11.74|13.56|11.76|13.54|11.74|0
1655094380000|2022-06-13 04:26:20|13.55|11.75|13.55|11.75|13.56|11.76|13.54|11.74|0
1655094390000|2022-06-13 04:26:30|13.56|11.76|13.56|11.76|13.56|11.76|13.56|11.76|0
1655094400000|2022-06-13 04:26:40|13.58|11.78|13.58|11.78|13.58|11.78|13.58|11.78|0
1655094410000|2022-06-13 04:26:50|13.59|11.79|13.58|11.78|13.59|11.79|13.58|11.78|0
1655094420000|2022-06-13 04:27:00|13.59|11.79|13.59|11.79|13.59|11.79|13.58|11.78|0
1655094430000|2022-06-13 04:27:10|13.6|11.8|13.63|11.83|13.63|11.83|13.6|11.8|0
1655094440000|2022-06-13 04:27:20|13.61|11.81|13.6|11.8|13.61|11.81|13.6|11.8|0
1655094450000|2022-06-13 04:27:30|13.63|11.83|13.61|11.81|13.63|11.83|13.61|11.81|0
1655094460000|2022-06-13 04:27:40|13.63|11.83|13.63|11.83|13.63|11.83|13.63|11.83|0
1655094470000|2022-06-13 04:27:50|13.64|11.84|13.64|11.84|13.64|11.84|13.64|11.84|0
1655094480000|2022-06-13 04:28:00|13.63|11.83|13.62|11.82|13.63|11.83|13.62|11.82|0
1655094490000|2022-06-13 04:28:10|13.61|11.81|13.61|11.81|13.61|11.81|13.61|11.81|0
1655094500000|2022-06-13 04:28:20|13.63|11.83|13.61|11.81|13.64|11.84|13.61|11.81|0
1655094510000|2022-06-13 04:28:30|13.6|11.8|13.6|11.8|13.6|11.8|13.6|11.8|0
1655094520000|2022-06-13 04:28:40|13.58|11.78|13.56|11.76|13.58|11.78|13.56|11.76|0
1655094530000|2022-06-13 04:28:50|13.54|11.74|13.54|11.74|13.54|11.74|13.54|11.74|0
1655094540000|2022-06-13 04:29:00|13.52|11.72|13.52|11.72|13.53|11.73|13.52|11.72|0
1655094560000|2022-06-13 04:29:20|13.53|11.73|13.52|11.72|13.53|11.73|13.52|11.72|0
1655094570000|2022-06-13 04:29:30|13.5|11.7|13.51|11.71|13.51|11.71|13.5|11.7|0
1655094580000|2022-06-13 04:29:40|13.5|11.7|13.6|11.8|13.6|11.8|13.5|11.7|0
1655094590000|2022-06-13 04:29:50|13.63|11.83|13.71|11.91|13.71|11.91|13.61|11.81|0
1655094600000|2022-06-13 04:30:00|13.67|11.87|13.62|11.82|13.67|11.87|13.62|11.82|0
1655094610000|2022-06-13 04:30:10|13.65|11.85|13.61|11.81|13.65|11.85|13.61|11.81|0
1655094620000|2022-06-13 04:30:20|13.6|11.8|13.61|11.81|13.61|11.81|13.6|11.8|0
1655094630000|2022-06-13 04:30:30|13.63|11.83|13.67|11.87|13.67|11.87|13.63|11.83|0
1655094640000|2022-06-13 04:30:40|13.65|11.85|13.65|11.85|13.65|11.85|13.65|11.85|0
1655094650000|2022-06-13 04:30:50|13.67|11.87|13.64|11.84|13.67|11.87|13.63|11.83|0
1655094660000|2022-06-13 04:31:00|13.68|11.88|13.69|11.89|13.69|11.89|13.67|11.87|0
1655094670000|2022-06-13 04:31:10|13.67|11.87|13.63|11.83|13.67|11.87|13.63|11.83|0
1655094680000|2022-06-13 04:31:20|13.62|11.82|13.6|11.8|13.62|11.82|13.6|11.8|0
1655094690000|2022-06-13 04:31:30|13.61|11.81|13.56|11.76|13.61|11.81|13.56|11.76|0
1655094700000|2022-06-13 04:31:40|13.58|11.78|13.55|11.75|13.58|11.78|13.55|11.75|0
1655094710000|2022-06-13 04:31:50|13.58|11.78|13.59|11.79|13.59|11.79|13.58|11.78|0
1655094720000|2022-06-13 04:32:00|13.56|11.76|13.58|11.78|13.58|11.78|13.56|11.76|0
1655094730000|2022-06-13 04:32:10|13.57|11.77|13.55|11.75|13.57|11.77|13.55|11.75|0
1655094740000|2022-06-13 04:32:20|13.58|11.78|13.54|11.74|13.58|11.78|13.54|11.74|0
1655094750000|2022-06-13 04:32:30|13.56|11.76|13.54|11.74|13.56|11.76|13.54|11.74|0
1655094760000|2022-06-13 04:32:40|13.56|11.76|13.54|11.74|13.56|11.76|13.54|11.74|0
1655094770000|2022-06-13 04:32:50|13.55|11.75|13.54|11.74|13.55|11.75|13.54|11.74|0
1655094780000|2022-06-13 04:33:00|13.53|11.73|13.53|11.73|13.54|11.74|13.53|11.73|0
1655094790000|2022-06-13 04:33:10|13.52|11.72|13.52|11.72|13.52|11.72|13.52|11.72|0
1655094800000|2022-06-13 04:33:20|13.54|11.74|13.52|11.72|13.54|11.74|13.52|11.72|0
1655094810000|2022-06-13 04:33:30|13.48|11.68|13.48|11.68|13.48|11.68|13.48|11.68|0
1655094820000|2022-06-13 04:33:40|13.52|11.72|13.44|11.64|13.52|11.72|13.44|11.64|0
1655094830000|2022-06-13 04:33:50|13.45|11.65|13.45|11.65|13.47|11.67|13.45|11.65|0
1655094840000|2022-06-13 04:34:00|13.46|11.66|13.47|11.67|13.47|11.67|13.45|11.65|0
1655094850000|2022-06-13 04:34:10|13.45|11.65|13.47|11.67|13.47|11.67|13.45|11.65|0
1655094860000|2022-06-13 04:34:20|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1655094870000|2022-06-13 04:34:30|13.47|11.67|13.47|11.67|13.48|11.68|13.47|11.67|0
1655094890000|2022-06-13 04:34:50|13.49|11.69|13.5|11.7|13.52|11.72|13.49|11.69|0
1655094900000|2022-06-13 04:35:00|13.49|11.69|13.5|11.7|13.5|11.7|13.49|11.69|0
1655094910000|2022-06-13 04:35:10|13.49|11.69|13.5|11.7|13.5|11.7|13.48|11.68|0
1655094920000|2022-06-13 04:35:20|13.48|11.68|13.47|11.67|13.48|11.68|13.47|11.67|0
1655094940000|2022-06-13 04:35:40|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1655094960000|2022-06-13 04:36:00|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1655094970000|2022-06-13 04:36:10|13.42|11.62|13.42|11.62|13.42|11.62|13.42|11.62|0
1655094980000|2022-06-13 04:36:20|13.43|11.63|13.44|11.64|13.44|11.64|13.42|11.62|0
1655094990000|2022-06-13 04:36:30|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1655095000000|2022-06-13 04:36:40|13.47|11.67|13.47|11.67|13.47|11.67|13.47|11.67|0
1655095010000|2022-06-13 04:36:50|13.48|11.68|13.47|11.67|13.48|11.68|13.47|11.67|0
1655095030000|2022-06-13 04:37:10|13.46|11.66|13.45|11.65|13.46|11.66|13.45|11.65|0
1655095040000|2022-06-13 04:37:20|13.43|11.63|13.43|11.63|13.43|11.63|13.43|11.63|0
1655095050000|2022-06-13 04:37:30|13.45|11.65|13.43|11.63|13.45|11.65|13.43|11.63|0
1655095060000|2022-06-13 04:37:40|13.44|11.64|13.45|11.65|13.45|11.65|13.44|11.64|0
1655095080000|2022-06-13 04:38:00|13.47|11.67|13.47|11.67|13.47|11.67|13.47|11.67|0
1655095090000|2022-06-13 04:38:10|13.45|11.65|13.43|11.63|13.45|11.65|13.43|11.63|0
1655095100000|2022-06-13 04:38:20|13.41|11.61|13.41|11.61|13.41|11.61|13.41|11.61|0
1655095110000|2022-06-13 04:38:30|13.43|11.63|13.43|11.63|13.43|11.63|13.43|11.63|0
1655095140000|2022-06-13 04:39:00|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1655095150000|2022-06-13 04:39:10|13.47|11.67|13.5|11.7|13.5|11.7|13.47|11.67|0
1655095160000|2022-06-13 04:39:20|13.49|11.69|13.48|11.68|13.49|11.69|13.48|11.68|0
1655095170000|2022-06-13 04:39:30|13.49|11.69|13.5|11.7|13.51|11.71|13.49|11.69|0
1655095180000|2022-06-13 04:39:40|13.45|11.65|13.47|11.67|13.47|11.67|13.45|11.65|0
1655095190000|2022-06-13 04:39:50|13.45|11.65|13.47|11.67|13.47|11.67|13.45|11.65|0
1655095200000|2022-06-13 04:40:00|13.45|11.65|13.46|11.66|13.46|11.66|13.45|11.65|0
1655095210000|2022-06-13 04:40:10|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1655095230000|2022-06-13 04:40:30|13.46|11.66|13.46|11.66|13.46|11.66|13.46|11.66|0
1655095240000|2022-06-13 04:40:40|13.43|11.63|13.41|11.61|13.43|11.63|13.41|11.61|0
1655095260000|2022-06-13 04:41:00|13.4|11.6|13.39|11.59|13.4|11.6|13.39|11.59|0
1655095270000|2022-06-13 04:41:10|13.38|11.58|13.37|11.57|13.38|11.58|13.37|11.57|0
1655095280000|2022-06-13 04:41:20|13.36|11.56|13.36|11.56|13.37|11.57|13.36|11.56|0
1655095290000|2022-06-13 04:41:30|13.35|11.55|13.35|11.55|13.35|11.55|13.34|11.54|0
1655095300000|2022-06-13 04:41:40|13.34|11.54|13.34|11.54|13.34|11.54|13.34|11.54|0
1655095350000|2022-06-13 04:42:30|13.3|11.5|13.3|11.5|13.3|11.5|13.3|11.5|0
1655095360000|2022-06-13 04:42:40|13.29|11.49|13.26|11.46|13.29|11.49|13.26|11.46|0
1655095370000|2022-06-13 04:42:50|13.23|11.43|13.24|11.44|13.25|11.45|13.23|11.43|0
1655095380000|2022-06-13 04:43:00|13.23|11.43|13.28|11.48|13.28|11.48|13.23|11.43|0
1655095390000|2022-06-13 04:43:10|13.26|11.46|13.25|11.45|13.26|11.46|13.25|11.45|0
1655095420000|2022-06-13 04:43:40|13.26|11.46|13.21|11.41|13.26|11.46|13.21|11.41|0
1655095430000|2022-06-13 04:43:50|13.22|11.42|13.23|11.43|13.23|11.43|13.21|11.41|0
1655095440000|2022-06-13 04:44:00|13.22|11.42|13.2|11.4|13.22|11.42|13.2|11.4|0
1655095450000|2022-06-13 04:44:10|13.21|11.41|13.2|11.4|13.21|11.41|13.2|11.4|0
1655095460000|2022-06-13 04:44:20|13.21|11.41|13.23|11.43|13.23|11.43|13.21|11.41|0
1655095470000|2022-06-13 04:44:30|13.25|11.45|13.26|11.46|13.26|11.46|13.25|11.45|0
1655095480000|2022-06-13 04:44:40|13.25|11.45|13.25|11.45|13.26|11.46|13.25|11.45|0
1655095490000|2022-06-13 04:44:50|13.23|11.43|13.23|11.43|13.24|11.44|13.23|11.43|0
1655095500000|2022-06-13 04:45:00|13.24|11.44|13.23|11.43|13.24|11.44|13.23|11.43|0
1655095510000|2022-06-13 04:45:10|13.25|11.45|13.24|11.44|13.25|11.45|13.24|11.44|0
1655095520000|2022-06-13 04:45:20|13.25|11.45|13.25|11.45|13.25|11.45|13.24|11.44|0
1655095540000|2022-06-13 04:45:40|13.26|11.46|13.28|11.48|13.28|11.48|13.25|11.45|0
1655095550000|2022-06-13 04:45:50|13.26|11.46|13.25|11.45|13.27|11.47|13.25|11.45|0
1655095560000|2022-06-13 04:46:00|13.26|11.46|13.25|11.45|13.26|11.46|13.25|11.45|0
1655095570000|2022-06-13 04:46:10|13.26|11.46|13.26|11.46|13.26|11.46|13.25|11.45|0
1655095580000|2022-06-13 04:46:20|13.25|11.45|13.25|11.45|13.25|11.45|13.25|11.45|0
1655095590000|2022-06-13 04:46:30|13.26|11.46|13.26|11.46|13.26|11.46|13.26|11.46|0
1655095600000|2022-06-13 04:46:40|13.25|11.45|13.25|11.45|13.26|11.46|13.25|11.45|0
1655095610000|2022-06-13 04:46:50|13.26|11.46|13.25|11.45|13.26|11.46|13.25|11.45|0
1655095620000|2022-06-13 04:47:00|13.26|11.46|13.26|11.46|13.26|11.46|13.25|11.45|0
1655095630000|2022-06-13 04:47:10|13.25|11.45|13.24|11.44|13.25|11.45|13.24|11.44|0
1655095650000|2022-06-13 04:47:30|13.25|11.45|13.25|11.45|13.25|11.45|13.23|11.43|0
1655095670000|2022-06-13 04:47:50|13.24|11.44|13.24|11.44|13.24|11.44|13.24|11.44|0
1655095680000|2022-06-13 04:48:00|13.26|11.46|13.26|11.46|13.26|11.46|13.26|11.46|0
1655095690000|2022-06-13 04:48:10|13.28|11.48|13.28|11.48|13.28|11.48|13.27|11.47|0
1655095700000|2022-06-13 04:48:20|13.27|11.47|13.27|11.47|13.28|11.48|13.27|11.47|0
1655095710000|2022-06-13 04:48:30|13.28|11.48|13.28|11.48|13.28|11.48|13.28|11.48|0
1655095720000|2022-06-13 04:48:40|13.27|11.47|13.27|11.47|13.27|11.47|13.27|11.47|0
1655095730000|2022-06-13 04:48:50|13.28|11.48|13.27|11.47|13.28|11.48|13.27|11.47|0
1655095740000|2022-06-13 04:49:00|13.26|11.46|13.27|11.47|13.27|11.47|13.26|11.46|0
1655095750000|2022-06-13 04:49:10|13.26|11.46|13.27|11.47|13.27|11.47|13.26|11.46|0
1655095760000|2022-06-13 04:49:20|13.28|11.48|13.27|11.47|13.28|11.48|13.27|11.47|0
1655095770000|2022-06-13 04:49:30|13.28|11.48|13.26|11.46|13.28|11.48|13.26|11.46|0
1655095780000|2022-06-13 04:49:40|13.21|11.41|13.24|11.44|13.24|11.44|13.21|11.41|0
1655095790000|2022-06-13 04:49:50|13.22|11.42|13.2|11.4|13.22|11.42|13.2|11.4|0
1655095800000|2022-06-13 04:50:00|13.21|11.41|13.12|11.32|13.21|11.41|13.1|11.3|0
1655095810000|2022-06-13 04:50:10|13.08|11.28|13.03|11.23|13.08|11.28|13.01|11.21|0
1655095820000|2022-06-13 04:50:20|13.01|11.21|12.99|11.19|13.01|11.21|12.99|11.19|0
1655095830000|2022-06-13 04:50:30|12.98|11.18|12.96|11.16|12.98|11.18|12.96|11.16|0
1655095840000|2022-06-13 04:50:40|12.99|11.19|12.98|11.18|12.99|11.19|12.98|11.18|0
1655095850000|2022-06-13 04:50:50|13|11.2|12.99|11.19|13|11.2|12.99|11.19|0
1655095860000|2022-06-13 04:51:00|12.98|11.18|12.92|11.12|12.98|11.18|12.92|11.12|0
1655095870000|2022-06-13 04:51:10|12.93|11.13|12.9|11.1|12.93|11.13|12.89|11.09|0
1655095880000|2022-06-13 04:51:20|12.89|11.09|12.93|11.13|12.93|11.13|12.89|11.09|0
1655095890000|2022-06-13 04:51:30|12.9|11.1|12.9|11.1|12.9|11.1|12.9|11.1|0
1655095900000|2022-06-13 04:51:40|12.87|11.07|12.86|11.06|12.87|11.07|12.86|11.06|0
1655095910000|2022-06-13 04:51:50|12.85|11.05|12.89|11.09|12.89|11.09|12.85|11.05|0
1655095920000|2022-06-13 04:52:00|12.94|11.14|12.98|11.18|12.98|11.18|12.94|11.14|0
1655095930000|2022-06-13 04:52:10|12.96|11.16|12.96|11.16|12.96|11.16|12.95|11.15|0
1655095940000|2022-06-13 04:52:20|12.98|11.18|12.99|11.19|12.99|11.19|12.96|11.16|0
1655095950000|2022-06-13 04:52:30|13.02|11.22|13.01|11.21|13.03|11.23|13.01|11.21|0
1655095960000|2022-06-13 04:52:40|12.99|11.19|12.98|11.18|12.99|11.19|12.98|11.18|0
1655095970000|2022-06-13 04:52:50|13|11.2|13|11.2|13.01|11.21|13|11.2|0
1655095980000|2022-06-13 04:53:00|12.99|11.19|12.98|11.18|12.99|11.19|12.98|11.18|0
1655095990000|2022-06-13 04:53:10|12.96|11.16|12.96|11.16|12.96|11.16|12.96|11.16|0
1655096000000|2022-06-13 04:53:20|12.95|11.15|12.92|11.12|12.95|11.15|12.92|11.12|0
1655096010000|2022-06-13 04:53:30|12.9|11.1|12.92|11.12|12.92|11.12|12.9|11.1|0
1655096020000|2022-06-13 04:53:40|12.9|11.1|12.9|11.1|12.91|11.11|12.9|11.1|0
1655096030000|2022-06-13 04:53:50|12.92|11.12|12.96|11.16|12.96|11.16|12.92|11.12|0
1655096040000|2022-06-13 04:54:00|12.97|11.17|12.98|11.18|12.98|11.18|12.97|11.17|0
1655096050000|2022-06-13 04:54:10|12.97|11.17|12.94|11.14|12.97|11.17|12.92|11.12|0
1655096060000|2022-06-13 04:54:20|12.95|11.15|12.94|11.14|12.95|11.15|12.94|11.14|0
1655096070000|2022-06-13 04:54:30|12.95|11.15|12.97|11.17|12.97|11.17|12.95|11.15|0
1655096080000|2022-06-13 04:54:40|12.99|11.19|13|11.2|13|11.2|12.99|11.19|0
1655096090000|2022-06-13 04:54:50|12.99|11.19|13|11.2|13|11.2|12.99|11.19|0
1655096100000|2022-06-13 04:55:00|13.03|11.23|13.05|11.25|13.06|11.26|13.03|11.23|0
1655096110000|2022-06-13 04:55:10|13.06|11.26|13.01|11.21|13.06|11.26|13.01|11.21|0
1655096120000|2022-06-13 04:55:20|12.98|11.18|12.97|11.17|12.98|11.18|12.97|11.17|0
1655096130000|2022-06-13 04:55:30|12.96|11.16|12.96|11.16|12.96|11.16|12.96|11.16|0
1655096140000|2022-06-13 04:55:40|12.94|11.14|12.94|11.14|12.94|11.14|12.89|11.09|0
1655096160000|2022-06-13 04:56:00|12.92|11.12|12.97|11.17|12.97|11.17|12.92|11.12|0
1655096170000|2022-06-13 04:56:10|12.99|11.19|13|11.2|13|11.2|12.99|11.19|0
1655096180000|2022-06-13 04:56:20|13.05|11.25|13.03|11.23|13.05|11.25|13.03|11.23|0
1655096190000|2022-06-13 04:56:30|13.01|11.21|13.01|11.21|13.01|11.21|13.01|11.21|0
1655096200000|2022-06-13 04:56:40|13|11.2|13|11.2|13.01|11.21|12.99|11.19|0
1655096210000|2022-06-13 04:56:50|12.99|11.19|13|11.2|13|11.2|12.99|11.19|0
1655096220000|2022-06-13 04:57:00|12.97|11.17|12.97|11.17|12.98|11.18|12.97|11.17|0
1655096230000|2022-06-13 04:57:10|12.98|11.18|12.98|11.18|12.98|11.18|12.98|11.18|0
1655096240000|2022-06-13 04:57:20|12.97|11.17|12.97|11.17|12.97|11.17|12.96|11.16|0
1655096270000|2022-06-13 04:57:50|12.99|11.19|12.97|11.17|12.99|11.19|12.97|11.17|0
1655096290000|2022-06-13 04:58:10|12.98|11.18|12.97|11.17|12.98|11.18|12.97|11.17|0
1655096310000|2022-06-13 04:58:30|12.98|11.18|12.97|11.17|12.98|11.18|12.97|11.17|0
1655096320000|2022-06-13 04:58:40|12.98|11.18|12.97|11.17|12.98|11.18|12.97|11.17|0
1655096340000|2022-06-13 04:59:00|12.96|11.16|12.97|11.17|12.97|11.17|12.96|11.16|0
1655096350000|2022-06-13 04:59:10|12.98|11.18|12.97|11.17|12.98|11.18|12.97|11.17|0
1655096360000|2022-06-13 04:59:20|12.96|11.16|12.96|11.16|12.97|11.17|12.96|11.16|0
1655096370000|2022-06-13 04:59:30|12.97|11.17|12.97|11.17|12.97|11.17|12.97|11.17|0
1655096380000|2022-06-13 04:59:40|12.98|11.18|12.98|11.18|12.98|11.18|12.98|11.18|0
1655096400000|2022-06-13 05:00:00|12.97|11.17|12.97|11.17|12.98|11.18|12.97|11.17|0
1655096410000|2022-06-13 05:00:10|12.96|11.16|12.96|11.16|12.97|11.17|12.96|11.16|0
1655096420000|2022-06-13 05:00:20|12.9|11.1|12.89|11.09|12.9|11.1|12.89|11.09|0
1655096430000|2022-06-13 05:00:30|12.9|11.1|12.9|11.1|12.9|11.1|12.9|11.1|0
1655096440000|2022-06-13 05:00:40|12.91|11.11|12.9|11.1|12.92|11.12|12.9|11.1|0
1655096450000|2022-06-13 05:00:50|12.92|11.12|12.95|11.15|12.95|11.15|12.92|11.12|0
1655096460000|2022-06-13 05:01:00|12.94|11.14|12.93|11.13|12.96|11.16|12.93|11.13|0
1655096470000|2022-06-13 05:01:10|12.95|11.15|12.98|11.18|12.98|11.18|12.95|11.15|0
1655096480000|2022-06-13 05:01:20|12.97|11.17|12.96|11.16|12.97|11.17|12.96|11.16|0
1655096490000|2022-06-13 05:01:30|12.97|11.17|12.96|11.16|12.97|11.17|12.96|11.16|0
1655096500000|2022-06-13 05:01:40|12.95|11.15|12.96|11.16|12.96|11.16|12.95|11.15|0
1655096520000|2022-06-13 05:02:00|12.97|11.17|12.96|11.16|12.97|11.17|12.96|11.16|0
1655096530000|2022-06-13 05:02:10|12.94|11.14|12.96|11.16|12.96|11.16|12.93|11.13|0
1655096540000|2022-06-13 05:02:20|12.97|11.17|12.97|11.17|12.97|11.17|12.97|11.17|0
1655096560000|2022-06-13 05:02:40|12.96|11.16|12.95|11.15|12.96|11.16|12.95|11.15|0
1655096570000|2022-06-13 05:02:50|12.94|11.14|12.96|11.16|12.96|11.16|12.94|11.14|0
1655096580000|2022-06-13 05:03:00|12.94|11.14|12.93|11.13|12.94|11.14|12.93|11.13|0
1655096590000|2022-06-13 05:03:10|12.92|11.12|12.92|11.12|12.92|11.12|12.92|11.12|0
1655096600000|2022-06-13 05:03:20|12.94|11.14|12.97|11.17|12.97|11.17|12.94|11.14|0
1655096610000|2022-06-13 05:03:30|13.03|11.23|13.03|11.23|13.03|11.23|13.03|11.23|0
1655096620000|2022-06-13 05:03:40|13.06|11.26|13.1|11.3|13.1|11.3|13.05|11.25|0
1655096630000|2022-06-13 05:03:50|13.07|11.27|13.05|11.25|13.07|11.27|13.05|11.25|0
1655096640000|2022-06-13 05:04:00|13.04|11.24|13.07|11.27|13.07|11.27|13.04|11.24|0
1655096650000|2022-06-13 05:04:10|13.1|11.3|13.14|11.34|13.14|11.34|13.1|11.3|0
1655096660000|2022-06-13 05:04:20|13.17|11.37|13.19|11.39|13.21|11.41|13.17|11.37|0
1655096670000|2022-06-13 05:04:30|13.2|11.4|13.17|11.37|13.2|11.4|13.17|11.37|0
1655096680000|2022-06-13 05:04:40|13.16|11.36|13.16|11.36|13.16|11.36|13.15|11.35|0
1655096690000|2022-06-13 05:04:50|13.17|11.37|13.14|11.34|13.17|11.37|13.14|11.34|0
1655096700000|2022-06-13 05:05:00|13.15|11.35|13.13|11.33|13.15|11.35|13.13|11.33|0
1655096710000|2022-06-13 05:05:10|13.14|11.34|13.14|11.34|13.14|11.34|13.14|11.34|0
1655096720000|2022-06-13 05:05:20|13.17|11.37|13.16|11.36|13.17|11.37|13.15|11.35|0
1655096730000|2022-06-13 05:05:30|13.13|11.33|13.12|11.32|13.13|11.33|13.11|11.31|0
1655096740000|2022-06-13 05:05:40|13.11|11.31|13.1|11.3|13.11|11.31|13.1|11.3|0
1655096750000|2022-06-13 05:05:50|13.12|11.32|13.12|11.32|13.13|11.33|13.12|11.32|0
1655096760000|2022-06-13 05:06:00|13.13|11.33|13.15|11.35|13.15|11.35|13.13|11.33|0
1655096770000|2022-06-13 05:06:10|13.16|11.36|13.17|11.37|13.17|11.37|13.16|11.36|0
1655096780000|2022-06-13 05:06:20|13.16|11.36|13.16|11.36|13.17|11.37|13.16|11.36|0
1655096790000|2022-06-13 05:06:30|13.14|11.34|13.13|11.33|13.14|11.34|13.13|11.33|0
1655096800000|2022-06-13 05:06:40|13.12|11.32|13.13|11.33|13.14|11.34|13.12|11.32|0
1655096810000|2022-06-13 05:06:50|13.15|11.35|13.15|11.35|13.15|11.35|13.15|11.35|0
1655096820000|2022-06-13 05:07:00|13.16|11.36|13.17|11.37|13.17|11.37|13.15|11.35|0
1655096830000|2022-06-13 05:07:10|13.15|11.35|13.14|11.34|13.15|11.35|13.14|11.34|0
1655096840000|2022-06-13 05:07:20|13.13|11.33|13.1|11.3|13.13|11.33|13.1|11.3|0
1655096850000|2022-06-13 05:07:30|13.12|11.32|13.13|11.33|13.13|11.33|13.12|11.32|0
1655096860000|2022-06-13 05:07:40|13.14|11.34|13.12|11.32|13.14|11.34|13.12|11.32|0
1655096870000|2022-06-13 05:07:50|13.11|11.31|13.11|11.31|13.11|11.31|13.11|11.31|0
1655096880000|2022-06-13 05:08:00|13.12|11.32|13.13|11.33|13.13|11.33|13.12|11.32|0
1655096890000|2022-06-13 05:08:10|13.14|11.34|13.12|11.32|13.14|11.34|13.12|11.32|0
1655096900000|2022-06-13 05:08:20|13.14|11.34|13.13|11.33|13.14|11.34|13.13|11.33|0
1655096910000|2022-06-13 05:08:30|13.12|11.32|13.14|11.34|13.14|11.34|13.12|11.32|0
1655096920000|2022-06-13 05:08:40|13.13|11.33|13.15|11.35|13.15|11.35|13.13|11.33|0
1655096930000|2022-06-13 05:08:50|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1655096940000|2022-06-13 05:09:00|13.16|11.36|13.02|11.22|13.18|11.38|13.02|11.22|0
1655096950000|2022-06-13 05:09:10|13|11.2|13.07|11.27|13.07|11.27|13|11.2|0
1655096960000|2022-06-13 05:09:20|13.17|11.37|13.17|11.37|13.18|11.38|13.17|11.37|0
1655096970000|2022-06-13 05:09:30|13.18|11.38|13.14|11.34|13.18|11.38|13.14|11.34|0
1655096980000|2022-06-13 05:09:40|13.15|11.35|13.13|11.33|13.15|11.35|13.13|11.33|0
1655096990000|2022-06-13 05:09:50|13.15|11.35|13.13|11.33|13.15|11.35|13.13|11.33|0
1655097000000|2022-06-13 05:10:00|13.11|11.31|13.11|11.31|13.11|11.31|13.1|11.3|0
1655097010000|2022-06-13 05:10:10|13.13|11.33|13.12|11.32|13.13|11.33|13.12|11.32|0
1655097020000|2022-06-13 05:10:20|13.13|11.33|13.17|11.37|13.17|11.37|13.13|11.33|0
1655097030000|2022-06-13 05:10:30|13.18|11.38|13.18|11.38|13.18|11.38|13.18|11.38|0
1655097040000|2022-06-13 05:10:40|13.17|11.37|13.16|11.36|13.17|11.37|13.16|11.36|0
1655097050000|2022-06-13 05:10:50|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1655097060000|2022-06-13 05:11:00|13.13|11.33|13.15|11.35|13.15|11.35|13.13|11.33|0
1655097070000|2022-06-13 05:11:10|13.12|11.32|13.15|11.35|13.15|11.35|13.12|11.32|0
1655097080000|2022-06-13 05:11:20|13.17|11.37|13.16|11.36|13.17|11.37|13.16|11.36|0
1655097090000|2022-06-13 05:11:30|13.15|11.35|13.15|11.35|13.15|11.35|13.15|11.35|0
1655097100000|2022-06-13 05:11:40|13.17|11.37|13.17|11.37|13.17|11.37|13.15|11.35|0
1655097110000|2022-06-13 05:11:50|13.15|11.35|13.11|11.31|13.15|11.35|13.11|11.31|0
1655097120000|2022-06-13 05:12:00|13.14|11.34|13.15|11.35|13.15|11.35|13.14|11.34|0
1655097130000|2022-06-13 05:12:10|13.16|11.36|13.13|11.33|13.16|11.36|13.13|11.33|0
1655097140000|2022-06-13 05:12:20|13.11|11.31|13.12|11.32|13.12|11.32|13.11|11.31|0
1655097150000|2022-06-13 05:12:30|13.11|11.31|13.12|11.32|13.12|11.32|13.11|11.31|0
1655097160000|2022-06-13 05:12:40|13.13|11.33|13.15|11.35|13.16|11.36|13.13|11.33|0
1655097170000|2022-06-13 05:12:50|13.14|11.34|13.15|11.35|13.15|11.35|13.13|11.33|0
1655097180000|2022-06-13 05:13:00|13.17|11.37|13.16|11.36|13.17|11.37|13.16|11.36|0
1655097190000|2022-06-13 05:13:10|13.15|11.35|13.15|11.35|13.16|11.36|13.15|11.35|0
1655097200000|2022-06-13 05:13:20|13.16|11.36|13.15|11.35|13.16|11.36|13.15|11.35|0
1655097210000|2022-06-13 05:13:30|13.16|11.36|13.15|11.35|13.17|11.37|13.14|11.34|0
1655097220000|2022-06-13 05:13:40|13.14|11.34|13.15|11.35|13.15|11.35|13.14|11.34|0
1655097230000|2022-06-13 05:13:50|13.14|11.34|13.15|11.35|13.15|11.35|13.14|11.34|0
1655097240000|2022-06-13 05:14:00|13.14|11.34|13.15|11.35|13.16|11.36|13.14|11.34|0
1655097250000|2022-06-13 05:14:10|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1655097260000|2022-06-13 05:14:20|13.18|11.38|13.18|11.38|13.18|11.38|13.17|11.37|0
1655097270000|2022-06-13 05:14:30|13.17|11.37|13.16|11.36|13.17|11.37|13.16|11.36|0
1655097280000|2022-06-13 05:14:40|13.17|11.37|13.14|11.34|13.17|11.37|13.14|11.34|0
1655097290000|2022-06-13 05:14:50|13.13|11.33|13.12|11.32|13.13|11.33|13.11|11.31|0
1655097300000|2022-06-13 05:15:00|13.13|11.33|13.15|11.35|13.15|11.35|13.13|11.33|0
1655097310000|2022-06-13 05:15:10|13.17|11.37|13.17|11.37|13.19|11.39|13.17|11.37|0
1655097320000|2022-06-13 05:15:20|13.16|11.36|13.12|11.32|13.17|11.37|13.12|11.32|0
1655097330000|2022-06-13 05:15:30|13.14|11.34|13.13|11.33|13.15|11.35|13.13|11.33|0
1655097340000|2022-06-13 05:15:40|13.15|11.35|13.13|11.33|13.15|11.35|13.11|11.31|0
1655097350000|2022-06-13 05:15:50|13.15|11.35|13.15|11.35|13.15|11.35|13.15|11.35|0
1655097360000|2022-06-13 05:16:00|13.11|11.31|13.06|11.26|13.11|11.31|13.06|11.26|0
1655097370000|2022-06-13 05:16:10|13.07|11.27|13.04|11.24|13.07|11.27|13.04|11.24|0
1655097380000|2022-06-13 05:16:20|13.1|11.3|13.11|11.31|13.11|11.31|13.1|11.3|0
1655097390000|2022-06-13 05:16:30|13.06|11.26|13.09|11.29|13.1|11.3|13.06|11.26|0
1655097400000|2022-06-13 05:16:40|13.08|11.28|13.06|11.26|13.08|11.28|13.06|11.26|0
1655097410000|2022-06-13 05:16:50|13.04|11.24|13.06|11.26|13.06|11.26|13.04|11.24|0
1655097420000|2022-06-13 05:17:00|13.05|11.25|13.05|11.25|13.05|11.25|13.04|11.24|0
1655097430000|2022-06-13 05:17:10|13.07|11.27|13.08|11.28|13.08|11.28|13.07|11.27|0
1655097440000|2022-06-13 05:17:20|13.1|11.3|13.1|11.3|13.1|11.3|13.08|11.28|0
1655097450000|2022-06-13 05:17:30|13.09|11.29|13.1|11.3|13.1|11.3|13.08|11.28|0
1655097460000|2022-06-13 05:17:40|13.11|11.31|13.13|11.33|13.13|11.33|13.1|11.3|0
1655097470000|2022-06-13 05:17:50|13.11|11.31|13.13|11.33|13.14|11.34|13.11|11.31|0
1655097480000|2022-06-13 05:18:00|13.12|11.32|13.15|11.35|13.15|11.35|13.12|11.32|0
1655097490000|2022-06-13 05:18:10|13.18|11.38|13.15|11.35|13.18|11.38|13.13|11.33|0
1655097500000|2022-06-13 05:18:20|13.13|11.33|13.12|11.32|13.13|11.33|13.12|11.32|0
1655097510000|2022-06-13 05:18:30|13.13|11.33|13.14|11.34|13.14|11.34|13.12|11.32|0
1655097520000|2022-06-13 05:18:40|13.11|11.31|13.1|11.3|13.11|11.31|13.1|11.3|0
1655097530000|2022-06-13 05:18:50|13.09|11.29|13.08|11.28|13.09|11.29|13.08|11.28|0
1655097540000|2022-06-13 05:19:00|13.09|11.29|13.02|11.22|13.09|11.29|13.02|11.22|0
1655097550000|2022-06-13 05:19:10|13.01|11.21|13.05|11.25|13.05|11.25|13.01|11.21|0
1655097560000|2022-06-13 05:19:20|13.04|11.24|13.04|11.24|13.04|11.24|13.01|11.21|0
1655097570000|2022-06-13 05:19:30|13.03|11.23|13.06|11.26|13.07|11.27|13.03|11.23|0
1655097590000|2022-06-13 05:19:50|13.09|11.29|13.06|11.26|13.09|11.29|13.06|11.26|0
1655097600000|2022-06-13 05:20:00|13.08|11.28|13.08|11.28|13.08|11.28|13.08|11.28|0
1655097610000|2022-06-13 05:20:10|13.09|11.29|13.12|11.32|13.12|11.32|13.09|11.29|0
1655097620000|2022-06-13 05:20:20|13.17|11.37|13.18|11.38|13.18|11.38|13.17|11.37|0
1655097630000|2022-06-13 05:20:30|13.17|11.37|13.18|11.38|13.18|11.38|13.17|11.37|0
1655097640000|2022-06-13 05:20:40|13.17|11.37|13.14|11.34|13.17|11.37|13.14|11.34|0
1655097650000|2022-06-13 05:20:50|13.15|11.35|13.17|11.37|13.17|11.37|13.14|11.34|0
1655097660000|2022-06-13 05:21:00|13.16|11.36|13.17|11.37|13.17|11.37|13.15|11.35|0
1655097680000|2022-06-13 05:21:20|13.18|11.38|13.17|11.37|13.18|11.38|13.17|11.37|0
1655097690000|2022-06-13 05:21:30|13.15|11.35|13.17|11.37|13.17|11.37|13.15|11.35|0
1655097700000|2022-06-13 05:21:40|13.16|11.36|13.17|11.37|13.17|11.37|13.16|11.36|0
1655097710000|2022-06-13 05:21:50|13.18|11.38|13.17|11.37|13.18|11.38|13.17|11.37|0
1655097720000|2022-06-13 05:22:00|13.18|11.38|13.18|11.38|13.2|11.4|13.17|11.37|0
1655097730000|2022-06-13 05:22:10|13.19|11.39|13.19|11.39|13.19|11.39|13.19|11.39|0
1655097740000|2022-06-13 05:22:20|13.2|11.4|13.2|11.4|13.2|11.4|13.19|11.39|0
1655097760000|2022-06-13 05:22:40|13.22|11.42|13.24|11.44|13.24|11.44|13.22|11.42|0
1655097770000|2022-06-13 05:22:50|13.22|11.42|13.26|11.46|13.26|11.46|13.22|11.42|0
1655097780000|2022-06-13 05:23:00|13.27|11.47|13.26|11.46|13.28|11.48|13.26|11.46|0
1655097790000|2022-06-13 05:23:10|13.25|11.45|13.27|11.47|13.27|11.47|13.25|11.45|0
1655097800000|2022-06-13 05:23:20|13.28|11.48|13.27|11.47|13.28|11.48|13.27|11.47|0
1655097810000|2022-06-13 05:23:30|13.24|11.44|13.24|11.44|13.24|11.44|13.24|11.44|0
1655097820000|2022-06-13 05:23:40|13.23|11.43|13.24|11.44|13.24|11.44|13.22|11.42|0
1655097830000|2022-06-13 05:23:50|13.23|11.43|13.23|11.43|13.24|11.44|13.23|11.43|0
1655097840000|2022-06-13 05:24:00|13.24|11.44|13.23|11.43|13.24|11.44|13.23|11.43|0
1655097850000|2022-06-13 05:24:10|13.24|11.44|13.23|11.43|13.24|11.44|13.23|11.43|0
1655097860000|2022-06-13 05:24:20|13.22|11.42|13.23|11.43|13.23|11.43|13.22|11.42|0
1655097870000|2022-06-13 05:24:30|13.24|11.44|13.24|11.44|13.24|11.44|13.24|11.44|0
1655097880000|2022-06-13 05:24:40|13.26|11.46|13.31|11.51|13.31|11.51|13.26|11.46|0
1655097890000|2022-06-13 05:24:50|13.32|11.52|13.29|11.49|13.32|11.52|13.28|11.48|0
1655097900000|2022-06-13 05:25:00|13.31|11.51|13.33|11.53|13.33|11.53|13.31|11.51|0
1655097910000|2022-06-13 05:25:10|13.29|11.49|13.26|11.46|13.3|11.5|13.26|11.46|0
1655097920000|2022-06-13 05:25:20|13.22|11.42|13.18|11.38|13.22|11.42|13.17|11.37|0
1655097930000|2022-06-13 05:25:30|13.17|11.37|13.18|11.38|13.19|11.39|13.17|11.37|0
1655097940000|2022-06-13 05:25:40|13.2|11.4|13.18|11.38|13.2|11.4|13.18|11.38|0
1655097950000|2022-06-13 05:25:50|13.19|11.39|13.15|11.35|13.19|11.39|13.15|11.35|0
1655097960000|2022-06-13 05:26:00|13.16|11.36|13.09|11.29|13.16|11.36|13.09|11.29|0
1655097970000|2022-06-13 05:26:10|13.11|11.31|13.17|11.37|13.17|11.37|13.11|11.31|0
1655097980000|2022-06-13 05:26:20|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1655097990000|2022-06-13 05:26:30|13.19|11.39|13.2|11.4|13.2|11.4|13.19|11.39|0
1655098000000|2022-06-13 05:26:40|13.27|11.47|13.27|11.47|13.27|11.47|13.26|11.46|0
1655098010000|2022-06-13 05:26:50|13.55|11.75|13.55|11.75|13.55|11.75|13.54|11.74|0
1655098020000|2022-06-13 05:27:00|13.81|12.01|13.82|12.02|13.82|12.02|13.8|12|0
1655098030000|2022-06-13 05:27:10|13.8|12|13.78|11.98|13.8|12|13.78|11.98|0
1655098040000|2022-06-13 05:27:20|13.77|11.97|13.77|11.97|13.77|11.97|13.76|11.96|0
1655098050000|2022-06-13 05:27:30|13.75|11.95|13.73|11.93|13.75|11.95|13.73|11.93|0
1655098060000|2022-06-13 05:27:40|13.75|11.95|13.75|11.95|13.75|11.95|13.73|11.93|0
1655098070000|2022-06-13 05:27:50|13.74|11.94|13.74|11.94|13.75|11.95|13.74|11.94|0
1655098080000|2022-06-13 05:28:00|13.73|11.93|13.73|11.93|13.75|11.95|13.73|11.93|0
1655098090000|2022-06-13 05:28:10|13.71|11.91|13.71|11.91|13.71|11.91|13.71|11.91|0
1655098100000|2022-06-13 05:28:20|13.72|11.92|13.72|11.92|13.73|11.93|13.72|11.92|0
1655098110000|2022-06-13 05:28:30|13.71|11.91|13.73|11.93|13.73|11.93|13.71|11.91|0
1655098140000|2022-06-13 05:29:00|13.75|11.95|13.78|11.98|13.8|12|13.74|11.94|0
1655098150000|2022-06-13 05:29:10|13.8|12|13.8|12|13.8|12|13.79|11.99|0
1655098160000|2022-06-13 05:29:20|13.81|12.01|13.8|12|13.82|12.02|13.8|12|0
1655098170000|2022-06-13 05:29:30|13.81|12.01|13.87|12.07|13.87|12.07|13.81|12.01|0
1655098180000|2022-06-13 05:29:40|13.84|12.04|13.77|11.97|13.85|12.05|13.77|11.97|0
1655098190000|2022-06-13 05:29:50|13.78|11.98|13.76|11.96|13.78|11.98|13.76|11.96|0
1655098200000|2022-06-13 05:30:00|13.77|11.97|13.79|11.99|13.79|11.99|13.77|11.97|0
1655098210000|2022-06-13 05:30:10|13.78|11.98|13.8|12|13.8|12|13.76|11.96|0
1655098220000|2022-06-13 05:30:20|13.81|12.01|13.81|12.01|13.81|12.01|13.81|12.01|0
1655098230000|2022-06-13 05:30:30|13.8|12|13.78|11.98|13.81|12.01|13.78|11.98|0
1655098240000|2022-06-13 05:30:40|13.8|12|13.81|12.01|13.81|12.01|13.8|12|0
1655098250000|2022-06-13 05:30:50|13.83|12.03|13.8|12|13.83|12.03|13.8|12|0
1655098260000|2022-06-13 05:31:00|13.81|12.01|13.79|11.99|13.81|12.01|13.79|11.99|0
1655098270000|2022-06-13 05:31:10|13.8|12|13.79|11.99|13.8|12|13.79|11.99|0
1655098280000|2022-06-13 05:31:20|13.77|11.97|13.76|11.96|13.77|11.97|13.76|11.96|0
1655098290000|2022-06-13 05:31:30|13.73|11.93|13.74|11.94|13.74|11.94|13.73|11.93|0
1655098300000|2022-06-13 05:31:40|13.75|11.95|13.75|11.95|13.77|11.97|13.75|11.95|0
1655098310000|2022-06-13 05:31:50|13.77|11.97|13.77|11.97|13.77|11.97|13.76|11.96|0
1655098320000|2022-06-13 05:32:00|13.75|11.95|13.75|11.95|13.75|11.95|13.75|11.95|0
1655098330000|2022-06-13 05:32:10|13.73|11.93|13.74|11.94|13.74|11.94|13.73|11.93|0
1655098340000|2022-06-13 05:32:20|13.73|11.93|13.75|11.95|13.75|11.95|13.73|11.93|0
1655098350000|2022-06-13 05:32:30|13.76|11.96|13.8|12|13.8|12|13.76|11.96|0
1655098360000|2022-06-13 05:32:40|13.78|11.98|13.79|11.99|13.79|11.99|13.78|11.98|0
1655098370000|2022-06-13 05:32:50|13.81|12.01|13.8|12|13.81|12.01|13.79|11.99|0
1655098380000|2022-06-13 05:33:00|13.79|11.99|13.8|12|13.8|12|13.78|11.98|0
1655098390000|2022-06-13 05:33:10|13.79|11.99|13.78|11.98|13.79|11.99|13.78|11.98|0
1655098400000|2022-06-13 05:33:20|13.75|11.95|13.76|11.96|13.76|11.96|13.74|11.94|0
1655098410000|2022-06-13 05:33:30|13.77|11.97|13.8|12|13.8|12|13.76|11.96|0
1655098420000|2022-06-13 05:33:40|13.79|11.99|13.79|11.99|13.79|11.99|13.78|11.98|0
1655098430000|2022-06-13 05:33:50|13.77|11.97|13.76|11.96|13.77|11.97|13.75|11.95|0
1655098440000|2022-06-13 05:34:00|13.75|11.95|13.75|11.95|13.75|11.95|13.75|11.95|0
1655098450000|2022-06-13 05:34:10|13.76|11.96|13.77|11.97|13.78|11.98|13.76|11.96|0
1655098460000|2022-06-13 05:34:20|13.76|11.96|13.75|11.95|13.76|11.96|13.75|11.95|0
1655098470000|2022-06-13 05:34:30|13.76|11.96|13.76|11.96|13.76|11.96|13.76|11.96|0
1655098480000|2022-06-13 05:34:40|13.8|12|13.78|11.98|13.8|12|13.78|11.98|0
1655098490000|2022-06-13 05:34:50|13.76|11.96|13.76|11.96|13.76|11.96|13.75|11.95|0
1655098500000|2022-06-13 05:35:00|13.78|11.98|13.78|11.98|13.78|11.98|13.78|11.98|0
1655098510000|2022-06-13 05:35:10|13.8|12|13.82|12.02|13.82|12.02|13.8|12|0
1655098520000|2022-06-13 05:35:20|13.83|12.03|13.79|11.99|13.84|12.04|13.79|11.99|0
1655098530000|2022-06-13 05:35:30|13.8|12|13.78|11.98|13.8|12|13.77|11.97|0
1655098540000|2022-06-13 05:35:40|13.77|11.97|13.76|11.96|13.78|11.98|13.76|11.96|0
1655098550000|2022-06-13 05:35:50|13.78|11.98|13.79|11.99|13.79|11.99|13.78|11.98|0
1655098560000|2022-06-13 05:36:00|13.78|11.98|13.75|11.95|13.78|11.98|13.75|11.95|0
1655098570000|2022-06-13 05:36:10|13.74|11.94|13.67|11.87|13.74|11.94|13.67|11.87|0
1655098580000|2022-06-13 05:36:20|13.66|11.86|13.65|11.85|13.66|11.86|13.65|11.85|0
1655098590000|2022-06-13 05:36:30|13.66|11.86|13.67|11.87|13.67|11.87|13.66|11.86|0
1655098600000|2022-06-13 05:36:40|13.72|11.92|13.73|11.93|13.73|11.93|13.72|11.92|0
1655098610000|2022-06-13 05:36:50|13.76|11.96|13.73|11.93|13.76|11.96|13.73|11.93|0
1655098620000|2022-06-13 05:37:00|13.71|11.91|13.64|11.84|13.71|11.91|13.64|11.84|0
1655098630000|2022-06-13 05:37:10|13.65|11.85|13.66|11.86|13.66|11.86|13.65|11.85|0
1655098640000|2022-06-13 05:37:20|13.65|11.85|13.67|11.87|13.67|11.87|13.65|11.85|0
1655098650000|2022-06-13 05:37:30|13.65|11.85|13.65|11.85|13.65|11.85|13.65|11.85|0
1655098660000|2022-06-13 05:37:40|13.63|11.83|13.61|11.81|13.63|11.83|13.61|11.81|0
1655098670000|2022-06-13 05:37:50|13.62|11.82|13.63|11.83|13.63|11.83|13.62|11.82|0
1655098680000|2022-06-13 05:38:00|13.62|11.82|13.62|11.82|13.62|11.82|13.62|11.82|0
1655098690000|2022-06-13 05:38:10|13.61|11.81|13.61|11.81|13.61|11.81|13.61|11.81|0
1655098700000|2022-06-13 05:38:20|13.62|11.82|13.61|11.81|13.62|11.82|13.6|11.8|0
1655098710000|2022-06-13 05:38:30|13.6|11.8|13.58|11.78|13.6|11.8|13.58|11.78|0
1655098720000|2022-06-13 05:38:40|13.57|11.77|13.58|11.78|13.58|11.78|13.57|11.77|0
1655098730000|2022-06-13 05:38:50|13.57|11.77|13.56|11.76|13.58|11.78|13.56|11.76|0
1655098740000|2022-06-13 05:39:00|13.52|11.72|13.45|11.65|13.52|11.72|13.45|11.65|0
1655098750000|2022-06-13 05:39:10|13.43|11.63|13.45|11.65|13.45|11.65|13.43|11.63|0
1655098760000|2022-06-13 05:39:20|13.43|11.63|13.47|11.67|13.47|11.67|13.43|11.63|0
1655098770000|2022-06-13 05:39:30|13.44|11.64|13.41|11.61|13.45|11.65|13.41|11.61|0
1655098780000|2022-06-13 05:39:40|13.43|11.63|13.45|11.65|13.45|11.65|13.43|11.63|0
1655098790000|2022-06-13 05:39:50|13.47|11.67|13.43|11.63|13.47|11.67|13.43|11.63|0
1655098800000|2022-06-13 05:40:00|13.42|11.62|13.49|11.69|13.49|11.69|13.42|11.62|0
1655098810000|2022-06-13 05:40:10|13.47|11.67|13.43|11.63|13.47|11.67|13.43|11.63|0
1655098820000|2022-06-13 05:40:20|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1655098830000|2022-06-13 05:40:30|13.45|11.65|13.42|11.62|13.45|11.65|13.42|11.62|0
1655098840000|2022-06-13 05:40:40|13.41|11.61|13.34|11.54|13.41|11.61|13.34|11.54|0
1655098850000|2022-06-13 05:40:50|13.35|11.55|13.34|11.54|13.36|11.56|13.34|11.54|0
1655098860000|2022-06-13 05:41:00|13.36|11.56|13.4|11.6|13.4|11.6|13.36|11.56|0
1655098870000|2022-06-13 05:41:10|13.38|11.58|13.4|11.6|13.4|11.6|13.38|11.58|0
1655098880000|2022-06-13 05:41:20|13.38|11.58|13.38|11.58|13.38|11.58|13.38|11.58|0
1655098890000|2022-06-13 05:41:30|13.4|11.6|13.39|11.59|13.4|11.6|13.39|11.59|0
1655098910000|2022-06-13 05:41:50|13.4|11.6|13.35|11.55|13.4|11.6|13.35|11.55|0
1655098920000|2022-06-13 05:42:00|13.36|11.56|13.35|11.55|13.36|11.56|13.35|11.55|0
1655098930000|2022-06-13 05:42:10|13.36|11.56|13.35|11.55|13.36|11.56|13.35|11.55|0
1655098940000|2022-06-13 05:42:20|13.33|11.53|13.32|11.52|13.33|11.53|13.32|11.52|0
1655098950000|2022-06-13 05:42:30|13.18|11.38|13.19|11.39|13.19|11.39|13.18|11.38|0
1655098960000|2022-06-13 05:42:40|13.17|11.37|13.16|11.36|13.17|11.37|13.16|11.36|0
1655098970000|2022-06-13 05:42:50|13.17|11.37|13.17|11.37|13.18|11.38|13.17|11.37|0
1655098980000|2022-06-13 05:43:00|13.16|11.36|13.15|11.35|13.16|11.36|13.15|11.35|0
1655098990000|2022-06-13 05:43:10|13.17|11.37|13.15|11.35|13.17|11.37|13.15|11.35|0
1655099000000|2022-06-13 05:43:20|13.13|11.33|13.17|11.37|13.17|11.37|13.13|11.33|0
1655099010000|2022-06-13 05:43:30|13.16|11.36|13.12|11.32|13.16|11.36|13.12|11.32|0
1655099020000|2022-06-13 05:43:40|13.11|11.31|13.1|11.3|13.12|11.32|13.1|11.3|0
1655099030000|2022-06-13 05:43:50|13.09|11.29|13.12|11.32|13.13|11.33|13.09|11.29|0
1655099040000|2022-06-13 05:44:00|13.37|11.57|13.36|11.56|13.37|11.57|13.36|11.56|0
1655099050000|2022-06-13 05:44:10|13.35|11.55|13.3|11.5|13.35|11.55|13.3|11.5|0
1655099060000|2022-06-13 05:44:20|13.29|11.49|13.29|11.49|13.3|11.5|13.29|11.49|0
1655099070000|2022-06-13 05:44:30|13.28|11.48|13.28|11.48|13.28|11.48|13.26|11.46|0
1655099080000|2022-06-13 05:44:40|13.26|11.46|13.27|11.47|13.27|11.47|13.26|11.46|0
1655099090000|2022-06-13 05:44:50|13.26|11.46|13.26|11.46|13.27|11.47|13.26|11.46|0
1655099100000|2022-06-13 05:45:00|13.24|11.44|13.26|11.46|13.27|11.47|13.24|11.44|0
1655099110000|2022-06-13 05:45:10|13.28|11.48|13.37|11.57|13.37|11.57|13.28|11.48|0
1655099120000|2022-06-13 05:45:20|13.35|11.55|13.35|11.55|13.35|11.55|13.35|11.55|0
1655099140000|2022-06-13 05:45:40|13.37|11.57|13.32|11.52|13.38|11.58|13.32|11.52|0
1655099150000|2022-06-13 05:45:50|13.31|11.51|13.38|11.58|13.38|11.58|13.31|11.51|0
1655099170000|2022-06-13 05:46:10|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1655099180000|2022-06-13 05:46:20|13.38|11.58|13.38|11.58|13.38|11.58|13.38|11.58|0
1655099190000|2022-06-13 05:46:30|13.4|11.6|13.48|11.68|13.49|11.69|13.39|11.59|0
1655099200000|2022-06-13 05:46:40|13.49|11.69|13.53|11.73|13.53|11.73|13.49|11.69|0
1655099210000|2022-06-13 05:46:50|13.51|11.71|13.51|11.71|13.52|11.72|13.51|11.71|0
1655099220000|2022-06-13 05:47:00|13.53|11.73|13.53|11.73|13.53|11.73|13.51|11.71|0
1655099230000|2022-06-13 05:47:10|13.51|11.71|13.48|11.68|13.51|11.71|13.48|11.68|0
1655099240000|2022-06-13 05:47:20|13.49|11.69|13.51|11.71|13.51|11.71|13.49|11.69|0
1655099250000|2022-06-13 05:47:30|13.48|11.68|13.48|11.68|13.49|11.69|13.48|11.68|0
1655099260000|2022-06-13 05:47:40|13.42|11.62|13.4|11.6|13.42|11.62|13.4|11.6|0
1655099270000|2022-06-13 05:47:50|13.38|11.58|13.33|11.53|13.38|11.58|13.33|11.53|0
1655099280000|2022-06-13 05:48:00|13.38|11.58|13.38|11.58|13.4|11.6|13.38|11.58|0
1655099290000|2022-06-13 05:48:10|13.36|11.56|13.39|11.59|13.44|11.64|13.36|11.56|0
1655099300000|2022-06-13 05:48:20|13.4|11.6|13.36|11.56|13.4|11.6|13.36|11.56|0
1655099310000|2022-06-13 05:48:30|13.34|11.54|13.33|11.53|13.34|11.54|13.33|11.53|0
1655099320000|2022-06-13 05:48:40|13.28|11.48|13.26|11.46|13.28|11.48|13.25|11.45|0
1655099330000|2022-06-13 05:48:50|13.25|11.45|13.22|11.42|13.26|11.46|13.22|11.42|0
1655099340000|2022-06-13 05:49:00|13.21|11.41|13.24|11.44|13.24|11.44|13.2|11.4|0
1655099350000|2022-06-13 05:49:10|13.26|11.46|13.24|11.44|13.26|11.46|13.24|11.44|0
1655099360000|2022-06-13 05:49:20|13.2|11.4|13.22|11.42|13.23|11.43|13.2|11.4|0
1655099370000|2022-06-13 05:49:30|13.2|11.4|13.17|11.37|13.2|11.4|13.17|11.37|0
1655099380000|2022-06-13 05:49:40|13.15|11.35|13.13|11.33|13.15|11.35|13.13|11.33|0
1655099390000|2022-06-13 05:49:50|13.15|11.35|13.13|11.33|13.15|11.35|13.13|11.33|0
1655099400000|2022-06-13 05:50:00|13.12|11.32|13.13|11.33|13.13|11.33|13.12|11.32|0
1655099410000|2022-06-13 05:50:10|13.11|11.31|13.1|11.3|13.11|11.31|13.1|11.3|0
1655099420000|2022-06-13 05:50:20|13.08|11.28|13.09|11.29|13.09|11.29|13.08|11.28|0
1655099430000|2022-06-13 05:50:30|13.1|11.3|13.06|11.26|13.1|11.3|13.06|11.26|0
1655099440000|2022-06-13 05:50:40|13.07|11.27|13.06|11.26|13.08|11.28|13.06|11.26|0
1655099450000|2022-06-13 05:50:50|13.07|11.27|13.1|11.3|13.1|11.3|13.07|11.27|0
1655099470000|2022-06-13 05:51:10|13.13|11.33|13.13|11.33|13.13|11.33|13.13|11.33|0
1655099480000|2022-06-13 05:51:20|13.14|11.34|13.15|11.35|13.15|11.35|13.14|11.34|0
1655099490000|2022-06-13 05:51:30|13.16|11.36|13.18|11.38|13.18|11.38|13.16|11.36|0
1655099500000|2022-06-13 05:51:40|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1655099510000|2022-06-13 05:51:50|13.19|11.39|13.18|11.38|13.19|11.39|13.18|11.38|0
1655099520000|2022-06-13 05:52:00|13.19|11.39|13.24|11.44|13.24|11.44|13.19|11.39|0
1655099530000|2022-06-13 05:52:10|13.2|11.4|13.17|11.37|13.2|11.4|13.17|11.37|0
1655099540000|2022-06-13 05:52:20|13.15|11.35|13.15|11.35|13.15|11.35|13.15|11.35|0
1655099550000|2022-06-13 05:52:30|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1655099560000|2022-06-13 05:52:40|13.19|11.39|13.19|11.39|13.19|11.39|13.19|11.39|0
1655099570000|2022-06-13 05:52:50|13.17|11.37|13.2|11.4|13.2|11.4|13.17|11.37|0
1655099580000|2022-06-13 05:53:00|13.19|11.39|13.19|11.39|13.19|11.39|13.19|11.39|0
1655099590000|2022-06-13 05:53:10|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1655099600000|2022-06-13 05:53:20|13.19|11.39|13.22|11.42|13.22|11.42|13.19|11.39|0
1655099610000|2022-06-13 05:53:30|13.24|11.44|13.22|11.42|13.24|11.44|13.22|11.42|0
1655099630000|2022-06-13 05:53:50|13.2|11.4|13.2|11.4|13.2|11.4|13.2|11.4|0
1655099640000|2022-06-13 05:54:00|13.22|11.42|13.22|11.42|13.22|11.42|13.22|11.42|0
1655099650000|2022-06-13 05:54:10|13.2|11.4|13.2|11.4|13.2|11.4|13.19|11.39|0
1655099660000|2022-06-13 05:54:20|13.22|11.42|13.22|11.42|13.22|11.42|13.19|11.39|0
1655099670000|2022-06-13 05:54:30|13.2|11.4|13.21|11.41|13.21|11.41|13.2|11.4|0
1655099680000|2022-06-13 05:54:40|13.2|11.4|13.22|11.42|13.23|11.43|13.2|11.4|0
1655099690000|2022-06-13 05:54:50|13.23|11.43|13.22|11.42|13.23|11.43|13.21|11.41|0
1655099700000|2022-06-13 05:55:00|13.23|11.43|13.24|11.44|13.24|11.44|13.23|11.43|0
1655099710000|2022-06-13 05:55:10|13.26|11.46|13.27|11.47|13.27|11.47|13.26|11.46|0
1655099720000|2022-06-13 05:55:20|13.29|11.49|13.31|11.51|13.31|11.51|13.29|11.49|0
1655099750000|2022-06-13 05:55:50|13.33|11.53|13.34|11.54|13.34|11.54|13.31|11.51|0
1655099760000|2022-06-13 05:56:00|13.33|11.53|13.35|11.55|13.36|11.56|13.33|11.53|0
1655099770000|2022-06-13 05:56:10|13.34|11.54|13.36|11.56|13.36|11.56|13.34|11.54|0
1655099790000|2022-06-13 05:56:30|13.38|11.58|13.42|11.62|13.42|11.62|13.38|11.58|0
1655099800000|2022-06-13 05:56:40|13.44|11.64|13.4|11.6|13.44|11.64|13.4|11.6|0
1655099810000|2022-06-13 05:56:50|13.42|11.62|13.46|11.66|13.46|11.66|13.4|11.6|0
1655099820000|2022-06-13 05:57:00|13.51|11.71|13.49|11.69|13.51|11.71|13.49|11.69|0
1655099830000|2022-06-13 05:57:10|13.47|11.67|13.47|11.67|13.47|11.67|13.46|11.66|0
1655099840000|2022-06-13 05:57:20|13.49|11.69|13.51|11.71|13.51|11.71|13.49|11.69|0
1655099850000|2022-06-13 05:57:30|13.5|11.7|13.51|11.71|13.51|11.71|13.5|11.7|0
1655099870000|2022-06-13 05:57:50|13.49|11.69|13.51|11.71|13.51|11.71|13.49|11.69|0
1655099880000|2022-06-13 05:58:00|13.49|11.69|13.45|11.65|13.49|11.69|13.45|11.65|0
1655099890000|2022-06-13 05:58:10|13.44|11.64|13.41|11.61|13.44|11.64|13.41|11.61|0
1655099900000|2022-06-13 05:58:20|13.4|11.6|13.42|11.62|13.42|11.62|13.4|11.6|0
1655099910000|2022-06-13 05:58:30|13.4|11.6|13.44|11.64|13.44|11.64|13.4|11.6|0
1655099930000|2022-06-13 05:58:50|13.42|11.62|13.4|11.6|13.42|11.62|13.4|11.6|0
1655099940000|2022-06-13 05:59:00|13.35|11.55|13.38|11.58|13.4|11.6|13.35|11.55|0
1655099950000|2022-06-13 05:59:10|13.4|11.6|13.4|11.6|13.4|11.6|13.38|11.58|0
1655099960000|2022-06-13 05:59:20|13.38|11.58|13.41|11.61|13.41|11.61|13.38|11.58|0
1655099970000|2022-06-13 05:59:30|13.4|11.6|13.4|11.6|13.4|11.6|13.37|11.57|0
1655099980000|2022-06-13 05:59:40|13.37|11.57|13.32|11.52|13.37|11.57|13.32|11.52|0
1655099990000|2022-06-13 05:59:50|13.31|11.51|13.31|11.51|13.31|11.51|13.29|11.49|0
1655100000000|2022-06-13 06:00:00|13.26|11.46|13.17|11.37|13.26|11.46|13.13|11.33|0
1655100010000|2022-06-13 06:00:10|13.22|11.42|13.22|11.42|13.22|11.42|13.22|11.42|0
1655100020000|2022-06-13 06:00:20|13.27|11.47|13.15|11.35|13.27|11.47|13.15|11.35|0
1655100030000|2022-06-13 06:00:30|13.17|11.37|13.15|11.35|13.18|11.38|13.15|11.35|0
1655100040000|2022-06-13 06:00:40|13.25|11.45|13.22|11.42|13.25|11.45|13.22|11.42|0
1655100050000|2022-06-13 06:00:50|13.2|11.4|13.26|11.46|13.26|11.46|13.2|11.4|0
1655100060000|2022-06-13 06:01:00|13.27|11.47|13.22|11.42|13.27|11.47|13.22|11.42|0
1655100070000|2022-06-13 06:01:10|13.26|11.46|13.26|11.46|13.29|11.49|13.26|11.46|0
1655100080000|2022-06-13 06:01:20|13.29|11.49|13.28|11.48|13.29|11.49|13.27|11.47|0
1655100090000|2022-06-13 06:01:30|13.29|11.49|13.29|11.49|13.29|11.49|13.28|11.48|0
1655100100000|2022-06-13 06:01:40|13.28|11.48|13.26|11.46|13.4|11.6|13.26|11.46|0
1655100110000|2022-06-13 06:01:50|13.3|11.5|13.23|11.43|13.31|11.51|13.23|11.43|0
1655100120000|2022-06-13 06:02:00|13.21|11.41|13.2|11.4|13.21|11.41|13.18|11.38|0
1655100130000|2022-06-13 06:02:10|13.19|11.39|13.31|11.51|13.31|11.51|13.19|11.39|0
1655100140000|2022-06-13 06:02:20|13.35|11.55|13.33|11.53|13.39|11.59|13.33|11.53|0
1655100150000|2022-06-13 06:02:30|13.22|11.42|13.18|11.38|13.22|11.42|13.17|11.37|0
1655100160000|2022-06-13 06:02:40|13.16|11.36|13.18|11.38|13.2|11.4|13.16|11.36|0
1655100170000|2022-06-13 06:02:50|13.17|11.37|13.17|11.37|13.17|11.37|13.17|11.37|0
1655100180000|2022-06-13 06:03:00|13.15|11.35|13.16|11.36|13.19|11.39|13.15|11.35|0
1655100190000|2022-06-13 06:03:10|13.06|11.26|12.99|11.19|13.06|11.26|12.99|11.19|0
1655100200000|2022-06-13 06:03:20|12.91|11.11|12.89|11.09|12.91|11.11|12.89|11.09|0
1655100210000|2022-06-13 06:03:30|12.9|11.1|12.89|11.09|12.9|11.1|12.88|11.08|0
1655100220000|2022-06-13 06:03:40|12.88|11.08|12.87|11.07|12.88|11.08|12.87|11.07|0
1655100230000|2022-06-13 06:03:50|12.84|11.04|12.84|11.04|12.84|11.04|12.83|11.03|0
1655100240000|2022-06-13 06:04:00|12.75|10.95|12.76|10.96|12.76|10.96|12.75|10.95|0
1655100250000|2022-06-13 06:04:10|12.71|10.91|12.73|10.93|12.74|10.94|12.71|10.91|0
1655100260000|2022-06-13 06:04:20|12.71|10.91|12.85|11.05|12.85|11.05|12.71|10.91|0
1655100270000|2022-06-13 06:04:30|12.87|11.07|12.81|11.01|12.87|11.07|12.78|10.98|0
1655100280000|2022-06-13 06:04:40|12.82|11.02|12.71|10.91|12.82|11.02|12.71|10.91|0
1655100290000|2022-06-13 06:04:50|12.67|10.87|12.67|10.87|12.67|10.87|12.65|10.85|0
1655100300000|2022-06-13 06:05:00|12.68|10.88|12.68|10.88|12.68|10.88|12.68|10.88|0
1655100310000|2022-06-13 06:05:10|12.69|10.89|12.71|10.91|12.74|10.94|12.69|10.89|0
1655100320000|2022-06-13 06:05:20|12.69|10.89|12.7|10.9|12.71|10.91|12.69|10.89|0
1655100330000|2022-06-13 06:05:30|12.71|10.91|12.66|10.86|12.71|10.91|12.66|10.86|0
1655100340000|2022-06-13 06:05:40|12.65|10.85|12.64|10.84|12.66|10.86|12.64|10.84|0
1655100350000|2022-06-13 06:05:50|12.61|10.81|12.61|10.81|12.61|10.81|12.61|10.81|0
1655100360000|2022-06-13 06:06:00|12.6|10.8|12.64|10.84|12.66|10.86|12.6|10.8|0
1655100370000|2022-06-13 06:06:10|12.67|10.87|12.72|10.92|12.73|10.93|12.67|10.87|0
1655100380000|2022-06-13 06:06:20|12.7|10.9|12.65|10.85|12.7|10.9|12.64|10.84|0
1655100390000|2022-06-13 06:06:30|12.66|10.86|12.73|10.93|12.77|10.97|12.66|10.86|0
1655100400000|2022-06-13 06:06:40|12.74|10.94|12.8|11|12.8|11|12.74|10.94|0
1655100410000|2022-06-13 06:06:50|12.76|10.96|12.78|10.98|12.78|10.98|12.76|10.96|0
1655100420000|2022-06-13 06:07:00|12.77|10.97|12.82|11.02|12.82|11.02|12.76|10.96|0
1655100430000|2022-06-13 06:07:10|12.83|11.03|12.78|10.98|12.83|11.03|12.78|10.98|0
1655100440000|2022-06-13 06:07:20|12.75|10.95|12.75|10.95|12.78|10.98|12.75|10.95|0
1655100450000|2022-06-13 06:07:30|12.73|10.93|12.73|10.93|12.74|10.94|12.73|10.93|0
1655100460000|2022-06-13 06:07:40|12.74|10.94|12.73|10.93|12.74|10.94|12.73|10.93|0
1655100470000|2022-06-13 06:07:50|14.87|13.07|14.99|13.19|14.99|13.19|14.87|13.07|0
1655100480000|2022-06-13 06:08:00|12.8|11|12.79|10.99|12.8|11|12.79|10.99|0
1655100490000|2022-06-13 06:08:10|12.8|11|13.83|12.03|13.85|12.05|12.8|11|0
1655100500000|2022-06-13 06:08:20|13.82|12.02|13.78|11.98|13.82|12.02|13.78|11.98|0
1655100510000|2022-06-13 06:08:30|13.8|12|13.75|11.95|13.8|12|13.74|11.94|0
1655100520000|2022-06-13 06:08:40|13.73|11.93|13.76|11.96|13.76|11.96|13.69|11.89|0
1655100530000|2022-06-13 06:08:50|13.84|12.04|13.98|12.18|13.98|12.18|13.84|12.04|0
1655100540000|2022-06-13 06:09:00|13.96|12.16|13.94|12.14|13.98|12.18|13.91|12.11|0
1655100550000|2022-06-13 06:09:10|13.95|12.15|13.94|12.14|13.95|12.15|13.92|12.12|0
1655100560000|2022-06-13 06:09:20|13.93|12.13|13.78|11.98|13.93|12.13|13.78|11.98|0
1655100570000|2022-06-13 06:09:30|13.81|12.01|13.86|12.06|13.87|12.07|13.81|12.01|0
1655100580000|2022-06-13 06:09:40|13.87|12.07|13.85|12.05|13.87|12.07|13.83|12.03|0
1655100590000|2022-06-13 06:09:50|13.84|12.04|13.85|12.05|13.86|12.06|13.84|12.04|0
1655100600000|2022-06-13 06:10:00|13.86|12.06|13.88|12.08|13.89|12.09|13.85|12.05|0
1655100610000|2022-06-13 06:10:10|13.91|12.11|13.94|12.14|13.94|12.14|13.91|12.11|0
1655100620000|2022-06-13 06:10:20|13.98|12.18|14.05|12.25|14.08|12.28|13.98|12.18|0
1655100630000|2022-06-13 06:10:30|14.06|12.26|14.06|12.26|14.06|12.26|14.05|12.25|0
1655100640000|2022-06-13 06:10:40|14.03|12.23|14.03|12.23|14.05|12.25|14.03|12.23|0
1655100650000|2022-06-13 06:10:50|14.05|12.25|14.03|12.23|14.06|12.26|14.03|12.23|0
1655100660000|2022-06-13 06:11:00|14.06|12.26|14.06|12.26|14.06|12.26|14.02|12.22|0
1655100670000|2022-06-13 06:11:10|14.04|12.24|14.04|12.24|14.06|12.26|14.04|12.24|0
1655100680000|2022-06-13 06:11:20|14.02|12.22|14.03|12.23|14.03|12.23|14|12.2|0
1655100690000|2022-06-13 06:11:30|14.02|12.22|13.95|12.15|14.02|12.22|13.95|12.15|0
1655100700000|2022-06-13 06:11:40|13.94|12.14|13.96|12.16|13.96|12.16|13.94|12.14|0
1655100710000|2022-06-13 06:11:50|13.93|12.13|13.92|12.12|13.93|12.13|13.91|12.11|0
1655100720000|2022-06-13 06:12:00|13.87|12.07|13.87|12.07|13.87|12.07|13.83|12.03|0
1655100730000|2022-06-13 06:12:10|13.86|12.06|13.85|12.05|13.86|12.06|13.85|12.05|0
1655100740000|2022-06-13 06:12:20|13.82|12.02|13.78|11.98|13.82|12.02|13.78|11.98|0
1655100750000|2022-06-13 06:12:30|13.65|11.85|13.66|11.86|13.66|11.86|13.65|11.85|0
1655100760000|2022-06-13 06:12:40|13.64|11.84|13.63|11.83|13.65|11.85|13.63|11.83|0
1655100770000|2022-06-13 06:12:50|13.64|11.84|13.66|11.86|13.66|11.86|13.64|11.84|0
1655100780000|2022-06-13 06:13:00|13.64|11.84|13.67|11.87|13.67|11.87|13.64|11.84|0
1655100790000|2022-06-13 06:13:10|13.66|11.86|13.62|11.82|13.66|11.86|13.62|11.82|0
1655100800000|2022-06-13 06:13:20|13.67|11.87|13.67|11.87|13.67|11.87|13.67|11.87|0
1655100810000|2022-06-13 06:13:30|13.65|11.85|13.67|11.87|13.67|11.87|13.65|11.85|0
1655100820000|2022-06-13 06:13:40|13.69|11.89|13.69|11.89|13.69|11.89|13.69|11.89|0
1655100830000|2022-06-13 06:13:50|13.66|11.86|13.62|11.82|13.66|11.86|13.62|11.82|0
1655100840000|2022-06-13 06:14:00|13.6|11.8|13.6|11.8|13.6|11.8|13.6|11.8|0
1655100850000|2022-06-13 06:14:10|13.61|11.81|13.62|11.82|13.62|11.82|13.61|11.81|0
1655100860000|2022-06-13 06:14:20|13.61|11.81|13.6|11.8|13.61|11.81|13.6|11.8|0
1655100870000|2022-06-13 06:14:30|13.61|11.81|13.61|11.81|13.61|11.81|13.61|11.81|0
1655100880000|2022-06-13 06:14:40|13.66|11.86|13.67|11.87|13.67|11.87|13.63|11.83|0
1655100890000|2022-06-13 06:14:50|13.66|11.86|13.66|11.86|13.68|11.88|13.66|11.86|0
1655100900000|2022-06-13 06:15:00|13.72|11.92|13.74|11.94|13.74|11.94|13.72|11.92|0
1655100910000|2022-06-13 06:15:10|13.73|11.93|13.85|12.05|13.85|12.05|13.73|11.93|0
1655100920000|2022-06-13 06:15:20|13.84|12.04|13.87|12.07|13.87|12.07|13.82|12.02|0
1655100930000|2022-06-13 06:15:30|13.88|12.08|13.94|12.14|13.94|12.14|13.88|12.08|0
1655100940000|2022-06-13 06:15:40|13.95|12.15|13.98|12.18|13.99|12.19|13.95|12.15|0
1655100950000|2022-06-13 06:15:50|14.02|12.22|13.99|12.19|14.02|12.22|13.99|12.19|0
1655100960000|2022-06-13 06:16:00|13.97|12.17|13.93|12.13|13.97|12.17|13.93|12.13|0
1655100970000|2022-06-13 06:16:10|13.98|12.18|14.01|12.21|14.02|12.22|13.98|12.18|0
1655100980000|2022-06-13 06:16:20|14.03|12.23|13.94|12.14|14.05|12.25|13.94|12.14|0
1655100990000|2022-06-13 06:16:30|13.95|12.15|13.81|12.01|13.95|12.15|13.81|12.01|0
1655101000000|2022-06-13 06:16:40|13.86|12.06|13.89|12.09|13.9|12.1|13.86|12.06|0
1655101010000|2022-06-13 06:16:50|13.93|12.13|13.81|12.01|13.93|12.13|13.81|12.01|0
1655101020000|2022-06-13 06:17:00|13.83|12.03|13.88|12.08|13.88|12.08|13.83|12.03|0
1655101030000|2022-06-13 06:17:10|13.89|12.09|13.9|12.1|13.91|12.11|13.89|12.09|0
1655101040000|2022-06-13 06:17:20|13.92|12.12|13.92|12.12|13.92|12.12|13.92|12.12|0
1655101050000|2022-06-13 06:17:30|13.82|12.02|13.82|12.02|13.85|12.05|13.82|12.02|0
1655101060000|2022-06-13 06:17:40|13.85|12.05|13.85|12.05|13.85|12.05|13.81|12.01|0
1655101070000|2022-06-13 06:17:50|13.92|12.12|13.9|12.1|13.92|12.12|13.9|12.1|0
1655101080000|2022-06-13 06:18:00|13.84|12.04|13.82|12.02|13.86|12.06|13.82|12.02|0
1655101090000|2022-06-13 06:18:10|13.8|12|13.87|12.07|13.87|12.07|13.8|12|0
1655101100000|2022-06-13 06:18:20|13.85|12.05|13.88|12.08|13.88|12.08|13.85|12.05|0
1655101110000|2022-06-13 06:18:30|13.83|12.03|13.84|12.04|13.84|12.04|13.83|12.03|0
1655101120000|2022-06-13 06:18:40|13.88|12.08|13.86|12.06|13.88|12.08|13.86|12.06|0
1655101130000|2022-06-13 06:18:50|13.85|12.05|13.91|12.11|13.91|12.11|13.85|12.05|0
1655101140000|2022-06-13 06:19:00|13.89|12.09|13.79|11.99|13.92|12.12|13.79|11.99|0
1655101150000|2022-06-13 06:19:10|13.8|12|13.84|12.04|13.84|12.04|13.8|12|0
1655101160000|2022-06-13 06:19:20|13.8|12|13.8|12|13.8|12|13.8|12|0
1655101170000|2022-06-13 06:19:30|13.81|12.01|13.8|12|13.82|12.02|13.8|12|0
1655101190000|2022-06-13 06:19:50|13.82|12.02|13.8|12|13.82|12.02|13.79|11.99|0
1655101200000|2022-06-13 06:20:00|13.77|11.97|13.76|11.96|13.77|11.97|13.74|11.94|0
1655101210000|2022-06-13 06:20:10|13.78|11.98|13.87|12.07|13.87|12.07|13.78|11.98|0
1655101220000|2022-06-13 06:20:20|13.89|12.09|13.87|12.07|13.89|12.09|13.87|12.07|0
1655101230000|2022-06-13 06:20:30|13.85|12.05|13.86|12.06|13.88|12.08|13.85|12.05|0
1655101240000|2022-06-13 06:20:40|13.89|12.09|13.85|12.05|13.89|12.09|13.85|12.05|0
1655101250000|2022-06-13 06:20:50|13.91|12.11|13.91|12.11|13.92|12.12|13.9|12.1|0
1655101260000|2022-06-13 06:21:00|13.92|12.12|13.94|12.14|13.94|12.14|13.92|12.12|0
1655101270000|2022-06-13 06:21:10|13.93|12.13|13.96|12.16|13.97|12.17|13.93|12.13|0
1655101280000|2022-06-13 06:21:20|13.93|12.13|13.98|12.18|13.98|12.18|13.93|12.13|0
1655101290000|2022-06-13 06:21:30|13.99|12.19|14|12.2|14|12.2|13.99|12.19|0
1655101300000|2022-06-13 06:21:40|14.01|12.21|14.01|12.21|14.01|12.21|14.01|12.21|0
1655101310000|2022-06-13 06:21:50|14.02|12.22|13.95|12.15|14.02|12.22|13.94|12.14|0
1655101320000|2022-06-13 06:22:00|13.89|12.09|13.92|12.12|13.92|12.12|13.89|12.09|0
1655101330000|2022-06-13 06:22:10|13.93|12.13|13.94|12.14|13.94|12.14|13.92|12.12|0
1655101340000|2022-06-13 06:22:20|13.92|12.12|13.91|12.11|13.94|12.14|13.91|12.11|0
1655101350000|2022-06-13 06:22:30|13.9|12.1|13.89|12.09|13.91|12.11|13.89|12.09|0
1655101360000|2022-06-13 06:22:40|13.88|12.08|13.89|12.09|13.89|12.09|13.87|12.07|0
1655101370000|2022-06-13 06:22:50|13.87|12.07|13.76|11.96|13.89|12.09|13.76|11.96|0
1655101380000|2022-06-13 06:23:00|13.87|12.07|13.87|12.07|13.89|12.09|13.87|12.07|0
1655101390000|2022-06-13 06:23:10|13.85|12.05|13.86|12.06|13.89|12.09|13.85|12.05|0
1655101400000|2022-06-13 06:23:20|13.83|12.03|13.76|11.96|13.86|12.06|13.76|11.96|0
1655101410000|2022-06-13 06:23:30|13.78|11.98|13.75|11.95|13.78|11.98|13.74|11.94|0
1655101420000|2022-06-13 06:23:40|13.76|11.96|13.74|11.94|13.76|11.96|13.74|11.94|0
1655101430000|2022-06-13 06:23:50|13.76|11.96|13.69|11.89|13.76|11.96|13.69|11.89|0
1655101440000|2022-06-13 06:24:00|13.7|11.9|13.76|11.96|13.76|11.96|13.7|11.9|0
1655101450000|2022-06-13 06:24:10|13.77|11.97|13.83|12.03|13.83|12.03|13.77|11.97|0
1655101460000|2022-06-13 06:24:20|13.85|12.05|13.83|12.03|13.87|12.07|13.83|12.03|0
1655101470000|2022-06-13 06:24:30|13.85|12.05|13.85|12.05|13.86|12.06|13.84|12.04|0
1655101480000|2022-06-13 06:24:40|13.83|12.03|13.81|12.01|13.85|12.05|13.81|12.01|0
1655101490000|2022-06-13 06:24:50|13.79|11.99|13.83|12.03|13.83|12.03|13.79|11.99|0
1655101500000|2022-06-13 06:25:00|13.89|12.09|13.88|12.08|13.89|12.09|13.88|12.08|0
1655101510000|2022-06-13 06:25:10|13.83|12.03|13.85|12.05|13.85|12.05|13.83|12.03|0
1655101520000|2022-06-13 06:25:20|13.88|12.08|13.85|12.05|13.88|12.08|13.85|12.05|0
1655101530000|2022-06-13 06:25:30|13.86|12.06|13.92|12.12|13.92|12.12|13.86|12.06|0
1655101540000|2022-06-13 06:25:40|13.94|12.14|13.99|12.19|13.99|12.19|13.94|12.14|0
1655101550000|2022-06-13 06:25:50|14.01|12.21|14.02|12.22|14.02|12.22|14|12.2|0
1655101560000|2022-06-13 06:26:00|14.01|12.21|14.02|12.22|14.02|12.22|14.01|12.21|0
1655101570000|2022-06-13 06:26:10|13.93|12.13|13.98|12.18|13.98|12.18|13.9|12.1|0
1655101580000|2022-06-13 06:26:20|13.96|12.16|14|12.2|14|12.2|13.96|12.16|0
1655101590000|2022-06-13 06:26:30|14.02|12.22|14.01|12.21|14.02|12.22|14.01|12.21|0
1655101600000|2022-06-13 06:26:40|14|12.2|13.98|12.18|14|12.2|13.98|12.18|0
1655101610000|2022-06-13 06:26:50|13.97|12.17|13.92|12.12|13.97|12.17|13.92|12.12|0
1655101620000|2022-06-13 06:27:00|13.91|12.11|13.95|12.15|13.95|12.15|13.9|12.1|0
1655101630000|2022-06-13 06:27:10|13.93|12.13|13.86|12.06|13.94|12.14|13.86|12.06|0
1655101640000|2022-06-13 06:27:20|13.85|12.05|13.85|12.05|13.85|12.05|13.84|12.04|0
1655101650000|2022-06-13 06:27:30|13.82|12.02|13.98|12.18|13.98|12.18|13.82|12.02|0
1655101660000|2022-06-13 06:27:40|13.97|12.17|14|12.2|14|12.2|13.96|12.16|0
1655101670000|2022-06-13 06:27:50|14.02|12.22|14|12.2|14.02|12.22|13.99|12.19|0
1655101680000|2022-06-13 06:28:00|14.05|12.25|14.06|12.26|14.1|12.3|14.05|12.25|0
1655101690000|2022-06-13 06:28:10|14.09|12.29|14.09|12.29|14.11|12.31|14.09|12.29|0
1655101700000|2022-06-13 06:28:20|14.1|12.3|14.09|12.29|14.11|12.31|14.09|12.29|0
1655101710000|2022-06-13 06:28:30|14.07|12.27|14.03|12.23|14.09|12.29|14.03|12.23|0
1655101720000|2022-06-13 06:28:40|14.04|12.24|14.09|12.29|14.09|12.29|14.04|12.24|0
1655101730000|2022-06-13 06:28:50|14.11|12.31|14.19|12.39|14.19|12.39|14.09|12.29|0
1655101740000|2022-06-13 06:29:00|14.16|12.36|14.18|12.38|14.19|12.39|14.15|12.35|0
1655101750000|2022-06-13 06:29:10|14.16|12.36|14.16|12.36|14.16|12.36|14.16|12.36|0
1655101760000|2022-06-13 06:29:20|14.18|12.38|14.2|12.4|14.2|12.4|14.18|12.38|0
1655101770000|2022-06-13 06:29:30|14.18|12.38|14.22|12.42|14.22|12.42|14.18|12.38|0
1655101780000|2022-06-13 06:29:40|14.2|12.4|14.01|12.21|14.21|12.41|14.01|12.21|0
1655101790000|2022-06-13 06:29:50|13.96|12.16|13.9|12.1|14.01|12.21|13.9|12.1|0
1655101800000|2022-06-13 06:30:00|13.91|12.11|14.07|12.27|14.07|12.27|13.91|12.11|0
1655101810000|2022-06-13 06:30:10|14.08|12.28|14.09|12.29|14.09|12.29|14.08|12.28|0
1655101820000|2022-06-13 06:30:20|14.07|12.27|13.99|12.19|14.07|12.27|13.99|12.19|0
1655103900000|2022-06-13 07:05:00|12.67|11.27|12.67|11.27|12.67|11.27|12.66|11.26|0
1655103910000|2022-06-13 07:05:10|12.68|11.28|12.82|11.42|12.82|11.42|12.68|11.28|0
1655103920000|2022-06-13 07:05:20|12.83|11.43|12.78|11.38|12.83|11.43|12.75|11.35|0
1655103930000|2022-06-13 07:05:30|12.75|11.35|12.74|11.34|12.75|11.35|12.74|11.34|0
1655103940000|2022-06-13 07:05:40|12.77|11.37|12.78|11.38|12.81|11.41|12.77|11.37|0
1655103950000|2022-06-13 07:05:50|12.81|11.41|12.87|11.47|12.92|11.52|12.81|11.41|0
1655103960000|2022-06-13 07:06:00|12.75|11.35|12.75|11.35|12.79|11.39|12.74|11.34|0
1655103970000|2022-06-13 07:06:10|12.74|11.34|12.72|11.32|12.74|11.34|12.7|11.3|0
1655103980000|2022-06-13 07:06:20|12.74|11.34|12.8|11.4|12.8|11.4|12.74|11.34|0
1655103990000|2022-06-13 07:06:30|12.82|11.42|12.95|11.55|12.95|11.55|12.82|11.42|0
1655104000000|2022-06-13 07:06:40|12.98|11.58|12.95|11.55|13.01|11.61|12.95|11.55|0
1655104010000|2022-06-13 07:06:50|12.98|11.58|13.04|11.64|13.04|11.64|12.97|11.57|0
1655104020000|2022-06-13 07:07:00|13.07|11.67|13.03|11.63|13.07|11.67|12.97|11.57|0
1655104030000|2022-06-13 07:07:10|13.06|11.66|13.04|11.64|13.06|11.66|13.02|11.62|0
1655104040000|2022-06-13 07:07:20|13.15|11.75|13.15|11.75|13.15|11.75|13.06|11.66|0
1655104050000|2022-06-13 07:07:30|13.16|11.76|13.16|11.76|13.16|11.76|13.13|11.73|0
1655104060000|2022-06-13 07:07:40|13.18|11.78|13.2|11.8|13.2|11.8|13.15|11.75|0
1655104070000|2022-06-13 07:07:50|13.15|11.75|13.14|11.74|13.15|11.75|13.13|11.73|0
1655104080000|2022-06-13 07:08:00|13.15|11.75|13.15|11.75|13.15|11.75|13.13|11.73|0
1655104090000|2022-06-13 07:08:10|13.13|11.73|13.2|11.8|13.2|11.8|13.13|11.73|0
1655104100000|2022-06-13 07:08:20|13.22|11.82|13.24|11.84|13.24|11.84|13.22|11.82|0
1655104110000|2022-06-13 07:08:30|13.21|11.81|13.26|11.86|13.26|11.86|13.21|11.81|0
1655104120000|2022-06-13 07:08:40|13.24|11.84|13.27|11.87|13.28|11.88|13.24|11.84|0
1655104130000|2022-06-13 07:08:50|13.25|11.85|13.25|11.85|13.26|11.86|13.25|11.85|0
1655104140000|2022-06-13 07:09:00|13.28|11.88|13.24|11.84|13.28|11.88|13.24|11.84|0
1655104150000|2022-06-13 07:09:10|13.23|11.83|13.29|11.89|13.29|11.89|13.23|11.83|0
1655104160000|2022-06-13 07:09:20|13.31|11.91|13.2|11.8|13.31|11.91|13.2|11.8|0
1655104170000|2022-06-13 07:09:30|13.21|11.81|13.2|11.8|13.21|11.81|13.2|11.8|0
1655104180000|2022-06-13 07:09:40|13.17|11.77|13.18|11.78|13.18|11.78|13.13|11.73|0
1655104190000|2022-06-13 07:09:50|13.16|11.76|13.24|11.84|13.24|11.84|13.16|11.76|0
1655104200000|2022-06-13 07:10:00|13.21|11.81|13.15|11.75|13.21|11.81|13.15|11.75|0
1655104210000|2022-06-13 07:10:10|13.11|11.71|12.98|11.58|13.11|11.71|12.98|11.58|0
1655104220000|2022-06-13 07:10:20|12.97|11.57|13.04|11.64|13.04|11.64|12.95|11.55|0
1655104230000|2022-06-13 07:10:30|13.06|11.66|13.15|11.75|13.15|11.75|13.06|11.66|0
1655104240000|2022-06-13 07:10:40|13.11|11.71|13.04|11.64|13.13|11.73|13.04|11.64|0
1655104250000|2022-06-13 07:10:50|13.06|11.66|12.97|11.57|13.06|11.66|12.97|11.57|0
1655104260000|2022-06-13 07:11:00|13|11.6|12.9|11.5|13|11.6|12.9|11.5|0
1655104270000|2022-06-13 07:11:10|12.85|11.45|12.77|11.37|12.88|11.48|12.77|11.37|0
1655104280000|2022-06-13 07:11:20|12.79|11.39|12.91|11.51|12.91|11.51|12.79|11.39|0
1655104290000|2022-06-13 07:11:30|12.93|11.53|12.79|11.39|12.93|11.53|12.79|11.39|0
1655104300000|2022-06-13 07:11:40|12.8|11.4|12.81|11.41|12.81|11.41|12.78|11.38|0
1655104310000|2022-06-13 07:11:50|12.89|11.49|12.81|11.41|12.89|11.49|12.81|11.41|0
1655104320000|2022-06-13 07:12:00|12.77|11.37|12.74|11.34|12.77|11.37|12.74|11.34|0
1655104330000|2022-06-13 07:12:10|12.76|11.36|12.79|11.39|12.79|11.39|12.76|11.36|0
1655104340000|2022-06-13 07:12:20|12.81|11.41|12.77|11.37|12.81|11.41|12.74|11.34|0
1655104350000|2022-06-13 07:12:30|12.8|11.4|12.76|11.36|12.83|11.43|12.76|11.36|0
1655104360000|2022-06-13 07:12:40|12.74|11.34|12.7|11.3|12.78|11.38|12.7|11.3|0
1655104370000|2022-06-13 07:12:50|12.71|11.31|12.7|11.3|12.71|11.31|12.7|11.3|0
1655104380000|2022-06-13 07:13:00|12.74|11.34|12.63|11.23|12.78|11.38|12.63|11.23|0
1655104390000|2022-06-13 07:13:10|12.65|11.25|12.53|11.13|12.65|11.25|12.53|11.13|0
1655104400000|2022-06-13 07:13:20|12.54|11.14|12.53|11.13|12.54|11.14|12.53|11.13|0
1655104410000|2022-06-13 07:13:30|12.56|11.16|12.6|11.2|12.6|11.2|12.54|11.14|0
1655104420000|2022-06-13 07:13:40|12.61|11.21|12.5|11.1|12.61|11.21|12.5|11.1|0
1655104430000|2022-06-13 07:13:50|12.55|11.15|12.59|11.19|12.6|11.2|12.54|11.14|0
1655104440000|2022-06-13 07:14:00|12.56|11.16|12.61|11.21|12.61|11.21|12.54|11.14|0
1655104450000|2022-06-13 07:14:10|12.59|11.19|12.64|11.24|12.65|11.25|12.59|11.19|0
1655104460000|2022-06-13 07:14:20|12.65|11.25|12.68|11.28|12.69|11.29|12.62|11.22|0
1655104470000|2022-06-13 07:14:30|12.72|11.32|12.66|11.26|12.72|11.32|12.64|11.24|0
1655104480000|2022-06-13 07:14:40|12.67|11.27|12.63|11.23|12.67|11.27|12.63|11.23|0
1655104490000|2022-06-13 07:14:50|12.68|11.28|12.66|11.26|12.68|11.28|12.64|11.24|0
1655104500000|2022-06-13 07:15:00|12.53|11.13|12.54|11.14|12.54|11.14|12.52|11.12|0
1655104510000|2022-06-13 07:15:10|12.65|11.25|12.66|11.26|12.66|11.26|12.64|11.24|0
1655104520000|2022-06-13 07:15:20|12.7|11.3|12.66|11.26|12.72|11.32|12.66|11.26|0
1655104530000|2022-06-13 07:15:30|12.64|11.24|12.63|11.23|12.64|11.24|12.62|11.22|0
1655104540000|2022-06-13 07:15:40|12.65|11.25|12.66|11.26|12.66|11.26|12.63|11.23|0
1655104550000|2022-06-13 07:15:50|12.65|11.25|12.56|11.16|12.65|11.25|12.56|11.16|0
1655104560000|2022-06-13 07:16:00|12.61|11.21|12.66|11.26|12.66|11.26|12.59|11.19|0
1655104570000|2022-06-13 07:16:10|12.65|11.25|12.65|11.25|12.65|11.25|12.65|11.25|0
1655104580000|2022-06-13 07:16:20|12.67|11.27|12.69|11.29|12.69|11.29|12.63|11.23|0
1655104590000|2022-06-13 07:16:30|12.72|11.32|12.68|11.28|12.72|11.32|12.66|11.26|0
1655104600000|2022-06-13 07:16:40|12.66|11.26|12.68|11.28|12.68|11.28|12.66|11.26|0
1655104610000|2022-06-13 07:16:50|12.7|11.3|12.72|11.32|12.76|11.36|12.7|11.3|0
1655104620000|2022-06-13 07:17:00|12.68|11.28|12.61|11.21|12.68|11.28|12.61|11.21|0
1655104630000|2022-06-13 07:17:10|12.62|11.22|12.63|11.23|12.63|11.23|12.6|11.2|0
1655104640000|2022-06-13 07:17:20|12.61|11.21|12.51|11.11|12.61|11.21|12.49|11.09|0
1655104650000|2022-06-13 07:17:30|12.48|11.08|12.51|11.11|12.51|11.11|12.46|11.06|0
1655104660000|2022-06-13 07:17:40|12.49|11.09|12.52|11.12|12.52|11.12|12.49|11.09|0
1655104670000|2022-06-13 07:17:50|12.58|11.18|12.64|11.24|12.64|11.24|12.58|11.18|0
1655104680000|2022-06-13 07:18:00|12.68|11.28|12.63|11.23|12.7|11.3|12.63|11.23|0
1655104690000|2022-06-13 07:18:10|12.68|11.28|12.72|11.32|12.72|11.32|12.68|11.28|0
1655104700000|2022-06-13 07:18:20|12.7|11.3|12.56|11.16|12.72|11.32|12.56|11.16|0
1655104710000|2022-06-13 07:18:30|12.61|11.21|12.63|11.23|12.63|11.23|12.61|11.21|0
1655104720000|2022-06-13 07:18:40|12.7|11.3|12.65|11.25|12.72|11.32|12.65|11.25|0
1655104730000|2022-06-13 07:18:50|12.62|11.22|12.59|11.19|12.62|11.22|12.59|11.19|0
1655104740000|2022-06-13 07:19:00|12.63|11.23|12.58|11.18|12.63|11.23|12.57|11.17|0
1655104750000|2022-06-13 07:19:10|12.53|11.13|12.49|11.09|12.53|11.13|12.49|11.09|0
1655104760000|2022-06-13 07:19:20|12.52|11.12|12.47|11.07|12.52|11.12|12.46|11.06|0
1655104770000|2022-06-13 07:19:30|12.49|11.09|12.52|11.12|12.52|11.12|12.49|11.09|0
1655104780000|2022-06-13 07:19:40|12.46|11.06|12.36|10.96|12.46|11.06|12.35|10.95|0
1655104790000|2022-06-13 07:19:50|12.4|11|12.36|10.96|12.4|11|12.36|10.96|0
1655104800000|2022-06-13 07:20:00|12.44|11.04|12.39|10.99|12.44|11.04|12.37|10.97|0
1655104810000|2022-06-13 07:20:10|12.43|11.03|12.46|11.06|12.46|11.06|12.43|11.03|0
1655104820000|2022-06-13 07:20:20|12.42|11.02|12.39|10.99|12.42|11.02|12.39|10.99|0
1655104830000|2022-06-13 07:20:30|12.38|10.98|12.42|11.02|12.42|11.02|12.38|10.98|0
1655104840000|2022-06-13 07:20:40|12.46|11.06|12.44|11.04|12.5|11.1|12.44|11.04|0
1655104850000|2022-06-13 07:20:50|12.46|11.06|12.57|11.17|12.57|11.17|12.46|11.06|0
1655104860000|2022-06-13 07:21:00|12.56|11.16|12.51|11.11|12.56|11.16|12.51|11.11|0
1655104870000|2022-06-13 07:21:10|12.59|11.19|12.54|11.14|12.59|11.19|12.54|11.14|0
1655104880000|2022-06-13 07:21:20|12.52|11.12|12.47|11.07|12.52|11.12|12.47|11.07|0
1655104890000|2022-06-13 07:21:30|12.51|11.11|12.51|11.11|12.51|11.11|12.49|11.09|0
1655104900000|2022-06-13 07:21:40|12.52|11.12|12.57|11.17|12.59|11.19|12.52|11.12|0
1655104910000|2022-06-13 07:21:50|12.56|11.16|12.52|11.12|12.56|11.16|12.5|11.1|0
1655104920000|2022-06-13 07:22:00|12.47|11.07|12.43|11.03|12.47|11.07|12.43|11.03|0
1655104930000|2022-06-13 07:22:10|12.44|11.04|12.43|11.03|12.44|11.04|12.39|10.99|0
1655104940000|2022-06-13 07:22:20|12.42|11.02|12.45|11.05|12.45|11.05|12.42|11.02|0
1655104950000|2022-06-13 07:22:30|12.51|11.11|12.49|11.09|12.51|11.11|12.49|11.09|0
1655104960000|2022-06-13 07:22:40|12.48|11.08|12.46|11.06|12.49|11.09|12.45|11.05|0
1655104970000|2022-06-13 07:22:50|12.47|11.07|12.39|10.99|12.47|11.07|12.39|10.99|0
1655104980000|2022-06-13 07:23:00|12.43|11.03|12.51|11.11|12.51|11.11|12.43|11.03|0
1655104990000|2022-06-13 07:23:10|12.54|11.14|12.56|11.16|12.58|11.18|12.54|11.14|0
1655105000000|2022-06-13 07:23:20|12.62|11.22|12.69|11.29|12.69|11.29|12.62|11.22|0
1655105010000|2022-06-13 07:23:30|12.75|11.35|12.72|11.32|12.75|11.35|12.69|11.29|0
1655105020000|2022-06-13 07:23:40|12.71|11.31|12.75|11.35|12.75|11.35|12.7|11.3|0
1655105030000|2022-06-13 07:23:50|12.87|11.47|12.86|11.46|12.87|11.47|12.86|11.46|0
1655105040000|2022-06-13 07:24:00|12.82|11.42|12.82|11.42|12.84|11.44|12.77|11.37|0
1655105050000|2022-06-13 07:24:10|12.86|11.46|12.85|11.45|12.88|11.48|12.85|11.45|0
1655105060000|2022-06-13 07:24:20|12.84|11.44|12.89|11.49|12.89|11.49|12.84|11.44|0
1655105070000|2022-06-13 07:24:30|12.91|11.51|12.86|11.46|12.91|11.51|12.86|11.46|0
1655105080000|2022-06-13 07:24:40|12.89|11.49|12.89|11.49|12.9|11.5|12.89|11.49|0
1655105090000|2022-06-13 07:24:50|12.86|11.46|12.88|11.48|12.89|11.49|12.86|11.46|0
1655105100000|2022-06-13 07:25:00|12.87|11.47|12.77|11.37|12.87|11.47|12.77|11.37|0
1655105110000|2022-06-13 07:25:10|12.79|11.39|12.68|11.28|12.79|11.39|12.66|11.26|0
1655105120000|2022-06-13 07:25:20|12.72|11.32|12.93|11.53|12.93|11.53|12.72|11.32|0
1655105130000|2022-06-13 07:25:30|12.91|11.51|12.82|11.42|12.91|11.51|12.82|11.42|0
1655105140000|2022-06-13 07:25:40|12.83|11.43|12.85|11.45|12.85|11.45|12.8|11.4|0
1655105150000|2022-06-13 07:25:50|12.84|11.44|12.87|11.47|12.87|11.47|12.84|11.44|0
1655105160000|2022-06-13 07:26:00|12.86|11.46|12.83|11.43|12.86|11.46|12.83|11.43|0
1655105170000|2022-06-13 07:26:10|12.87|11.47|12.89|11.49|12.89|11.49|12.86|11.46|0
1655105180000|2022-06-13 07:26:20|12.82|11.42|12.82|11.42|12.82|11.42|12.79|11.39|0
1655105190000|2022-06-13 07:26:30|12.86|11.46|12.86|11.46|12.87|11.47|12.84|11.44|0
1655105200000|2022-06-13 07:26:40|12.84|11.44|12.7|11.3|12.84|11.44|12.7|11.3|0
1655105210000|2022-06-13 07:26:50|12.72|11.32|12.6|11.2|12.72|11.32|12.6|11.2|0
1655105220000|2022-06-13 07:27:00|12.53|11.13|12.59|11.19|12.59|11.19|12.53|11.13|0
1655105230000|2022-06-13 07:27:10|12.58|11.18|12.51|11.11|12.58|11.18|12.5|11.1|0
1655105240000|2022-06-13 07:27:20|12.46|11.06|12.49|11.09|12.54|11.14|12.46|11.06|0
1655105250000|2022-06-13 07:27:30|12.58|11.18|12.52|11.12|12.58|11.18|12.52|11.12|0
1655105260000|2022-06-13 07:27:40|12.48|11.08|12.4|11|12.48|11.08|12.4|11|0
1655105270000|2022-06-13 07:27:50|12.42|11.02|12.57|11.17|12.57|11.17|12.42|11.02|0
1655105280000|2022-06-13 07:28:00|12.56|11.16|12.51|11.11|12.56|11.16|12.5|11.1|0
1655105290000|2022-06-13 07:28:10|12.45|11.05|12.45|11.05|12.45|11.05|12.44|11.04|0
1655105300000|2022-06-13 07:28:20|12.43|11.03|12.45|11.05|12.45|11.05|12.42|11.02|0
1655105310000|2022-06-13 07:28:30|12.47|11.07|12.66|11.26|12.66|11.26|12.47|11.07|0
1655105320000|2022-06-13 07:28:40|12.56|11.16|12.52|11.12|12.56|11.16|12.52|11.12|0
1655105330000|2022-06-13 07:28:50|12.48|11.08|12.47|11.07|12.49|11.09|12.47|11.07|0
1655105340000|2022-06-13 07:29:00|12.42|11.02|12.4|11|12.42|11.02|12.38|10.98|0
1655105350000|2022-06-13 07:29:10|12.38|10.98|12.44|11.04|12.44|11.04|12.38|10.98|0
1655105360000|2022-06-13 07:29:20|12.39|10.99|12.41|11.01|12.44|11.04|12.39|10.99|0
1655105370000|2022-06-13 07:29:30|12.44|11.04|12.39|10.99|12.44|11.04|12.39|10.99|0
1655105380000|2022-06-13 07:29:40|12.38|10.98|12.39|10.99|12.39|10.99|12.37|10.97|0
1655105390000|2022-06-13 07:29:50|12.36|10.96|12.47|11.07|12.47|11.07|12.36|10.96|0
1655105400000|2022-06-13 07:30:00|12.5|11.1|12.37|10.97|12.5|11.1|12.37|10.97|0
1655105410000|2022-06-13 07:30:10|12.4|11|12.45|11.05|12.46|11.06|12.4|11|0
1655105420000|2022-06-13 07:30:20|12.42|11.02|12.38|10.98|12.42|11.02|12.38|10.98|0
1655105430000|2022-06-13 07:30:30|12.37|10.97|12.35|10.95|12.38|10.98|12.35|10.95|0
1655105440000|2022-06-13 07:30:40|12.38|10.98|12.37|10.97|12.38|10.98|12.35|10.95|0
1655105450000|2022-06-13 07:30:50|12.35|10.95|12.33|10.93|12.37|10.97|12.32|10.92|0
1655105460000|2022-06-13 07:31:00|12.28|10.88|12.28|10.88|12.28|10.88|12.28|10.88|0
1655105470000|2022-06-13 07:31:10|12.25|10.85|12.23|10.83|12.26|10.86|12.2|10.8|0
1655105480000|2022-06-13 07:31:20|12.18|10.78|12.16|10.76|12.19|10.79|12.16|10.76|0
1655105490000|2022-06-13 07:31:30|12.1|10.7|12.11|10.71|12.11|10.71|12.1|10.7|0
1655105500000|2022-06-13 07:31:40|12.08|10.68|12.08|10.68|12.1|10.7|12.08|10.68|0
1655105510000|2022-06-13 07:31:50|12.02|10.62|12.01|10.61|12.02|10.62|12.01|10.61|0
1655105520000|2022-06-13 07:32:00|12.05|10.65|12.03|10.63|12.06|10.66|12.03|10.63|0
1655105530000|2022-06-13 07:32:10|12.01|10.61|12.03|10.63|12.05|10.65|12|10.6|0
1655105540000|2022-06-13 07:32:20|12.01|10.61|12|10.6|12.01|10.61|11.99|10.59|0
1655105550000|2022-06-13 07:32:30|12.02|10.62|11.98|10.58|12.02|10.62|11.98|10.58|0
1655105560000|2022-06-13 07:32:40|12|10.6|11.96|10.56|12|10.6|11.96|10.56|0
1655105570000|2022-06-13 07:32:50|11.98|10.58|11.9|10.5|11.98|10.58|11.9|10.5|0
1655105580000|2022-06-13 07:33:00|11.93|10.53|11.92|10.52|11.98|10.58|11.92|10.52|0
1655105590000|2022-06-13 07:33:10|11.91|10.51|11.96|10.56|11.96|10.56|11.9|10.5|0
1655105600000|2022-06-13 07:33:20|11.95|10.55|11.93|10.53|11.98|10.58|11.93|10.53|0
1655105610000|2022-06-13 07:33:30|11.99|10.59|11.93|10.53|12.03|10.63|11.93|10.53|0
1655105620000|2022-06-13 07:33:40|11.94|10.54|11.94|10.54|11.94|10.54|11.94|10.54|0
1655105630000|2022-06-13 07:33:50|11.93|10.53|11.91|10.51|11.94|10.54|11.91|10.51|0
1655105640000|2022-06-13 07:34:00|11.9|10.5|11.88|10.48|11.9|10.5|11.88|10.48|0
1655105650000|2022-06-13 07:34:10|11.87|10.47|11.86|10.46|11.88|10.48|11.86|10.46|0
1655105660000|2022-06-13 07:34:20|11.91|10.51|11.9|10.5|11.91|10.51|11.9|10.5|0
1655105670000|2022-06-13 07:34:30|11.89|10.49|11.88|10.48|11.89|10.49|11.86|10.46|0
1655105680000|2022-06-13 07:34:40|11.94|10.54|11.91|10.51|11.94|10.54|11.91|10.51|0
1655105690000|2022-06-13 07:34:50|11.9|10.5|11.89|10.49|11.9|10.5|11.86|10.46|0
1655105700000|2022-06-13 07:35:00|11.93|10.53|11.99|10.59|11.99|10.59|11.93|10.53|0
1655105710000|2022-06-13 07:35:10|12.01|10.61|12.14|10.74|12.14|10.74|12.01|10.61|0
1655105720000|2022-06-13 07:35:20|12.06|10.66|12.08|10.68|12.08|10.68|12.06|10.66|0
1655105730000|2022-06-13 07:35:30|12.1|10.7|12.11|10.71|12.11|10.71|12.1|10.7|0
1655105740000|2022-06-13 07:35:40|12.13|10.73|12.26|10.86|12.26|10.86|12.13|10.73|0
1655105750000|2022-06-13 07:35:50|12.23|10.83|12.16|10.76|12.23|10.83|12.16|10.76|0
1655105760000|2022-06-13 07:36:00|12.18|10.78|12.28|10.88|12.28|10.88|12.18|10.78|0
1655105770000|2022-06-13 07:36:10|12.22|10.82|12.24|10.84|12.28|10.88|12.22|10.82|0
1655105780000|2022-06-13 07:36:20|12.2|10.8|12.23|10.83|12.23|10.83|12.2|10.8|0
1655105790000|2022-06-13 07:36:30|12.25|10.85|12.2|10.8|12.25|10.85|12.2|10.8|0
1655105800000|2022-06-13 07:36:40|12.21|10.81|12.25|10.85|12.25|10.85|12.21|10.81|0
1655105810000|2022-06-13 07:36:50|12.28|10.88|12.3|10.9|12.31|10.91|12.28|10.88|0
1655105820000|2022-06-13 07:37:00|12.29|10.89|12.29|10.89|12.29|10.89|12.28|10.88|0
1655105830000|2022-06-13 07:37:10|12.28|10.88|12.29|10.89|12.31|10.91|12.25|10.85|0
1655105840000|2022-06-13 07:37:20|12.32|10.92|12.37|10.97|12.37|10.97|12.31|10.91|0
1655105850000|2022-06-13 07:37:30|12.44|11.04|12.35|10.95|12.44|11.04|12.35|10.95|0
1655105860000|2022-06-13 07:37:40|12.34|10.94|12.36|10.96|12.36|10.96|12.34|10.94|0
1655105870000|2022-06-13 07:37:50|12.33|10.93|12.33|10.93|12.33|10.93|12.3|10.9|0
1655105880000|2022-06-13 07:38:00|12.31|10.91|12.3|10.9|12.31|10.91|12.28|10.88|0
1655105890000|2022-06-13 07:38:10|12.31|10.91|12.19|10.79|12.31|10.91|12.19|10.79|0
1655105900000|2022-06-13 07:38:20|12.2|10.8|12.04|10.64|12.21|10.81|12.04|10.64|0
1655105910000|2022-06-13 07:38:30|12.01|10.61|11.99|10.59|12.08|10.68|11.99|10.59|0
1655105920000|2022-06-13 07:38:40|12.01|10.61|11.99|10.59|12.01|10.61|11.99|10.59|0
1655105930000|2022-06-13 07:38:50|11.98|10.58|11.97|10.57|11.98|10.58|11.96|10.56|0
1655105940000|2022-06-13 07:39:00|11.98|10.58|11.92|10.52|11.98|10.58|11.92|10.52|0
1655105950000|2022-06-13 07:39:10|11.89|10.49|11.94|10.54|11.94|10.54|11.89|10.49|0
1655105960000|2022-06-13 07:39:20|11.98|10.58|11.94|10.54|11.99|10.59|11.94|10.54|0
1655105970000|2022-06-13 07:39:30|11.96|10.56|11.94|10.54|11.96|10.56|11.94|10.54|0
1655105980000|2022-06-13 07:39:40|11.91|10.51|11.84|10.44|11.91|10.51|11.84|10.44|0
1655105990000|2022-06-13 07:39:50|11.88|10.48|11.91|10.51|11.91|10.51|11.88|10.48|0
1655106000000|2022-06-13 07:40:00|11.99|10.59|11.92|10.52|12.03|10.63|11.92|10.52|0
1655106010000|2022-06-13 07:40:10|11.91|10.51|11.87|10.47|11.91|10.51|11.87|10.47|0
1655106020000|2022-06-13 07:40:20|11.86|10.46|11.93|10.53|11.93|10.53|11.86|10.46|0
1655106030000|2022-06-13 07:40:30|11.94|10.54|11.95|10.55|11.95|10.55|11.94|10.54|0
1655106040000|2022-06-13 07:40:40|11.96|10.56|11.91|10.51|11.98|10.58|11.91|10.51|0
1655106050000|2022-06-13 07:40:50|11.93|10.53|12.03|10.63|12.03|10.63|11.93|10.53|0
1655106060000|2022-06-13 07:41:00|12.01|10.61|11.99|10.59|12.01|10.61|11.93|10.53|0
1655106070000|2022-06-13 07:41:10|12.04|10.64|12.05|10.65|12.06|10.66|12.04|10.64|0
1655106080000|2022-06-13 07:41:20|12.06|10.66|12.03|10.63|12.06|10.66|12.03|10.63|0
1655106090000|2022-06-13 07:41:30|12.06|10.66|12.06|10.66|12.09|10.69|12.06|10.66|0
1655106100000|2022-06-13 07:41:40|12.03|10.63|12.04|10.64|12.04|10.64|12.03|10.63|0
1655106110000|2022-06-13 07:41:50|11.98|10.58|12.03|10.63|12.03|10.63|11.98|10.58|0
1655106120000|2022-06-13 07:42:00|11.99|10.59|11.93|10.53|11.99|10.59|11.93|10.53|0
1655106130000|2022-06-13 07:42:10|11.94|10.54|11.98|10.58|11.99|10.59|11.94|10.54|0
1655106140000|2022-06-13 07:42:20|11.97|10.57|11.93|10.53|11.99|10.59|11.93|10.53|0
1655106150000|2022-06-13 07:42:30|11.95|10.55|11.93|10.53|11.95|10.55|11.91|10.51|0
1655106160000|2022-06-13 07:42:40|11.95|10.55|11.96|10.56|11.96|10.56|11.93|10.53|0
1655106170000|2022-06-13 07:42:50|11.94|10.54|11.91|10.51|11.94|10.54|11.91|10.51|0
1655106180000|2022-06-13 07:43:00|11.88|10.48|11.91|10.51|11.91|10.51|11.88|10.48|0
1655106190000|2022-06-13 07:43:10|11.89|10.49|11.91|10.51|11.93|10.53|11.89|10.49|0
1655106200000|2022-06-13 07:43:20|11.88|10.48|11.88|10.48|11.88|10.48|11.88|10.48|0
1655106210000|2022-06-13 07:43:30|11.83|10.43|11.84|10.44|11.84|10.44|11.83|10.43|0
1655106220000|2022-06-13 07:43:40|11.87|10.47|11.84|10.44|11.87|10.47|11.84|10.44|0
1655106230000|2022-06-13 07:43:50|11.88|10.48|11.85|10.45|11.88|10.48|11.85|10.45|0
1655106240000|2022-06-13 07:44:00|11.86|10.46|11.87|10.47|11.88|10.48|11.86|10.46|0
1655106250000|2022-06-13 07:44:10|11.86|10.46|11.84|10.44|11.86|10.46|11.84|10.44|0
1655106260000|2022-06-13 07:44:20|11.83|10.43|11.84|10.44|11.84|10.44|11.83|10.43|0
1655106280000|2022-06-13 07:44:40|11.86|10.46|11.83|10.43|11.86|10.46|11.83|10.43|0
1655106290000|2022-06-13 07:44:50|11.81|10.41|11.74|10.34|11.81|10.41|11.73|10.33|0
1655106300000|2022-06-13 07:45:00|11.78|10.38|11.8|10.4|11.8|10.4|11.76|10.36|0
1655106310000|2022-06-13 07:45:10|11.79|10.39|11.78|10.38|11.79|10.39|11.78|10.38|0
1655106320000|2022-06-13 07:45:20|11.76|10.36|11.79|10.39|11.79|10.39|11.76|10.36|0
1655106330000|2022-06-13 07:45:30|11.81|10.41|11.76|10.36|11.81|10.41|11.76|10.36|0
1655106340000|2022-06-13 07:45:40|11.74|10.34|11.73|10.33|11.74|10.34|11.73|10.33|0
1655106350000|2022-06-13 07:45:50|11.76|10.36|11.72|10.32|11.76|10.36|11.72|10.32|0
1655106360000|2022-06-13 07:46:00|11.74|10.34|11.73|10.33|11.76|10.36|11.73|10.33|0
1655106370000|2022-06-13 07:46:10|11.74|10.34|11.79|10.39|11.79|10.39|11.74|10.34|0
1655106380000|2022-06-13 07:46:20|11.78|10.38|11.78|10.38|11.78|10.38|11.78|10.38|0
1655106390000|2022-06-13 07:46:30|11.77|10.37|11.76|10.36|11.78|10.38|11.76|10.36|0
1655106400000|2022-06-13 07:46:40|11.77|10.37|11.78|10.38|11.78|10.38|11.77|10.37|0
1655106410000|2022-06-13 07:46:50|11.77|10.37|11.78|10.38|11.79|10.39|11.77|10.37|0
1655106420000|2022-06-13 07:47:00|11.79|10.39|11.79|10.39|11.79|10.39|11.76|10.36|0
1655106430000|2022-06-13 07:47:10|11.81|10.41|11.81|10.41|11.84|10.44|11.81|10.41|0
1655106440000|2022-06-13 07:47:20|11.9|10.5|11.99|10.59|11.99|10.59|11.9|10.5|0
1655106450000|2022-06-13 07:47:30|11.98|10.58|11.93|10.53|11.98|10.58|11.91|10.51|0
1655106460000|2022-06-13 07:47:40|11.94|10.54|12.02|10.62|12.02|10.62|11.94|10.54|0
1655106470000|2022-06-13 07:47:50|12.03|10.63|12.01|10.61|12.03|10.63|12|10.6|0
1655106480000|2022-06-13 07:48:00|12.04|10.64|12.09|10.69|12.09|10.69|12.03|10.63|0
1655106490000|2022-06-13 07:48:10|12.07|10.67|12.11|10.71|12.11|10.71|12.07|10.67|0
1655106500000|2022-06-13 07:48:20|12.09|10.69|12.03|10.63|12.09|10.69|12.03|10.63|0
1655106510000|2022-06-13 07:48:30|12.04|10.64|12.09|10.69|12.09|10.69|12.04|10.64|0
1655106520000|2022-06-13 07:48:40|12.08|10.68|12.13|10.73|12.13|10.73|12.08|10.68|0
1655106530000|2022-06-13 07:48:50|12.12|10.72|12.06|10.66|12.12|10.72|12.05|10.65|0
1655106540000|2022-06-13 07:49:00|12.08|10.68|12.14|10.74|12.16|10.76|12.08|10.68|0
1655106550000|2022-06-13 07:49:10|12.16|10.76|12.15|10.75|12.16|10.76|12.14|10.74|0
1655106560000|2022-06-13 07:49:20|12.16|10.76|12.18|10.78|12.23|10.83|12.16|10.76|0
1655106570000|2022-06-13 07:49:30|12.16|10.76|12.13|10.73|12.16|10.76|12.13|10.73|0
1655106580000|2022-06-13 07:49:40|12.09|10.69|12.09|10.69|12.09|10.69|12.04|10.64|0
1655106590000|2022-06-13 07:49:50|12.11|10.71|12.15|10.75|12.19|10.79|12.11|10.71|0
1655106600000|2022-06-13 07:50:00|12.14|10.74|12.14|10.74|12.14|10.74|12.11|10.71|0
1655106610000|2022-06-13 07:50:10|12.13|10.73|12.21|10.81|12.21|10.81|12.12|10.72|0
1655106620000|2022-06-13 07:50:20|12.18|10.78|12.23|10.83|12.23|10.83|12.18|10.78|0
1655106630000|2022-06-13 07:50:30|12.21|10.81|12.21|10.81|12.24|10.84|12.21|10.81|0
1655106640000|2022-06-13 07:50:40|12.23|10.83|12.28|10.88|12.28|10.88|12.23|10.83|0
1655106650000|2022-06-13 07:50:50|12.26|10.86|12.3|10.9|12.3|10.9|12.24|10.84|0
1655106660000|2022-06-13 07:51:00|12.29|10.89|12.24|10.84|12.29|10.89|12.21|10.81|0
1655106670000|2022-06-13 07:51:10|12.23|10.83|12.21|10.81|12.27|10.87|12.21|10.81|0
1655106680000|2022-06-13 07:51:20|12.19|10.79|12.16|10.76|12.19|10.79|12.16|10.76|0
1655106690000|2022-06-13 07:51:30|12.19|10.79|12.18|10.78|12.19|10.79|12.18|10.78|0
1655106700000|2022-06-13 07:51:40|12.16|10.76|12.17|10.77|12.18|10.78|12.16|10.76|0
1655106710000|2022-06-13 07:51:50|12.16|10.76|12.19|10.79|12.19|10.79|12.16|10.76|0
1655106720000|2022-06-13 07:52:00|12.18|10.78|12.17|10.77|12.19|10.79|12.17|10.77|0
1655106730000|2022-06-13 07:52:10|12.19|10.79|12.19|10.79|12.19|10.79|12.18|10.78|0
1655106740000|2022-06-13 07:52:20|12.18|10.78|12.18|10.78|12.18|10.78|12.18|10.78|0
1655106750000|2022-06-13 07:52:30|12.19|10.79|12.24|10.84|12.24|10.84|12.19|10.79|0
1655106760000|2022-06-13 07:52:40|12.26|10.86|12.35|10.95|12.35|10.95|12.26|10.86|0
1655106770000|2022-06-13 07:52:50|12.33|10.93|12.33|10.93|12.33|10.93|12.31|10.91|0
1655106780000|2022-06-13 07:53:00|12.35|10.95|12.31|10.91|12.35|10.95|12.31|10.91|0
1655106790000|2022-06-13 07:53:10|12.29|10.89|12.35|10.95|12.35|10.95|12.29|10.89|0
1655106800000|2022-06-13 07:53:20|12.33|10.93|12.41|11.01|12.42|11.02|12.33|10.93|0
1655106810000|2022-06-13 07:53:30|12.4|11|12.35|10.95|12.4|11|12.35|10.95|0
1655106820000|2022-06-13 07:53:40|12.31|10.91|12.28|10.88|12.35|10.95|12.28|10.88|0
1655106830000|2022-06-13 07:53:50|12.29|10.89|12.28|10.88|12.29|10.89|12.26|10.86|0
1655106840000|2022-06-13 07:54:00|12.29|10.89|12.25|10.85|12.29|10.89|12.25|10.85|0
1655106850000|2022-06-13 07:54:10|12.24|10.84|12.21|10.81|12.24|10.84|12.21|10.81|0
1655106860000|2022-06-13 07:54:20|12.17|10.77|12.23|10.83|12.23|10.83|12.17|10.77|0
1655106870000|2022-06-13 07:54:30|12.19|10.79|12.12|10.72|12.19|10.79|12.12|10.72|0
1655106880000|2022-06-13 07:54:40|12.11|10.71|12.08|10.68|12.11|10.71|12.07|10.67|0
1655106890000|2022-06-13 07:54:50|12.1|10.7|12.12|10.72|12.12|10.72|12.1|10.7|0
1655106900000|2022-06-13 07:55:00|12.04|10.64|11.91|10.51|12.04|10.64|11.91|10.51|0
1655106910000|2022-06-13 07:55:10|11.94|10.54|11.91|10.51|11.94|10.54|11.9|10.5|0
1655106920000|2022-06-13 07:55:20|11.92|10.52|12.02|10.62|12.02|10.62|11.92|10.52|0
1655106930000|2022-06-13 07:55:30|12.05|10.65|12.14|10.74|12.14|10.74|12.05|10.65|0
1655106940000|2022-06-13 07:55:40|12.12|10.72|12.06|10.66|12.12|10.72|12.04|10.64|0
1655106950000|2022-06-13 07:55:50|12.04|10.64|11.96|10.56|12.04|10.64|11.96|10.56|0
1655106960000|2022-06-13 07:56:00|11.99|10.59|12.12|10.72|12.12|10.72|11.99|10.59|0
1655106970000|2022-06-13 07:56:10|12.14|10.74|12.12|10.72|12.14|10.74|12.12|10.72|0
1655106980000|2022-06-13 07:56:20|12.14|10.74|12.17|10.77|12.17|10.77|12.14|10.74|0
1655106990000|2022-06-13 07:56:30|12.1|10.7|12.02|10.62|12.1|10.7|12.02|10.62|0
1655107000000|2022-06-13 07:56:40|11.99|10.59|11.96|10.56|11.99|10.59|11.94|10.54|0
1655107010000|2022-06-13 07:56:50|11.94|10.54|11.97|10.57|11.97|10.57|11.91|10.51|0
1655107020000|2022-06-13 07:57:00|11.98|10.58|11.98|10.58|11.98|10.58|11.98|10.58|0
1655107030000|2022-06-13 07:57:10|11.99|10.59|12.07|10.67|12.07|10.67|11.99|10.59|0
1655107040000|2022-06-13 07:57:20|12.09|10.69|12.13|10.73|12.14|10.74|12.09|10.69|0
1655107050000|2022-06-13 07:57:30|12.16|10.76|12.21|10.81|12.21|10.81|12.14|10.74|0
1655107060000|2022-06-13 07:57:40|12.07|10.67|12.1|10.7|12.1|10.7|12.06|10.66|0
1655107070000|2022-06-13 07:57:50|12.09|10.69|12.09|10.69|12.1|10.7|12.09|10.69|0
1655107080000|2022-06-13 07:58:00|12.08|10.68|12.19|10.79|12.19|10.79|12.08|10.68|0
1655107090000|2022-06-13 07:58:10|12.11|10.71|11.99|10.59|12.11|10.71|11.97|10.57|0
1655107100000|2022-06-13 07:58:20|11.97|10.57|11.98|10.58|12.02|10.62|11.97|10.57|0
1655107110000|2022-06-13 07:58:30|11.97|10.57|12.06|10.66|12.06|10.66|11.97|10.57|0
1655107120000|2022-06-13 07:58:40|11.94|10.54|11.83|10.43|11.94|10.54|11.83|10.43|0
1655107130000|2022-06-13 07:58:50|11.84|10.44|11.87|10.47|11.87|10.47|11.84|10.44|0
1655107140000|2022-06-13 07:59:00|11.88|10.48|11.91|10.51|11.91|10.51|11.88|10.48|0
1655107150000|2022-06-13 07:59:10|11.92|10.52|11.93|10.53|11.93|10.53|11.92|10.52|0
1655107160000|2022-06-13 07:59:20|11.91|10.51|11.94|10.54|11.96|10.56|11.91|10.51|0
1655107170000|2022-06-13 07:59:30|11.93|10.53|11.94|10.54|11.94|10.54|11.92|10.52|0
1655107180000|2022-06-13 07:59:40|11.96|10.56|11.96|10.56|11.97|10.57|11.96|10.56|0
1655107190000|2022-06-13 07:59:50|11.94|10.54|11.89|10.49|11.96|10.56|11.89|10.49|0
1655107200000|2022-06-13 08:00:00|11.82|10.42|11.83|10.43|11.86|10.46|11.82|10.42|0
1655107210000|2022-06-13 08:00:10|11.82|10.42|11.82|10.42|11.82|10.42|11.79|10.39|0
1655107220000|2022-06-13 08:00:20|11.74|10.34|11.76|10.36|11.77|10.37|11.74|10.34|0
1655107230000|2022-06-13 08:00:30|11.77|10.37|11.74|10.34|11.79|10.39|11.74|10.34|0
1655107240000|2022-06-13 08:00:40|11.66|10.26|11.66|10.26|11.66|10.26|11.64|10.24|0
1655107250000|2022-06-13 08:00:50|11.63|10.23|11.64|10.24|11.66|10.26|11.63|10.23|0
1655107260000|2022-06-13 08:01:00|11.66|10.26|11.64|10.24|11.66|10.26|11.64|10.24|0
1655107270000|2022-06-13 08:01:10|11.63|10.23|11.64|10.24|11.64|10.24|11.63|10.23|0
1655107280000|2022-06-13 08:01:20|11.66|10.26|11.66|10.26|11.66|10.26|11.62|10.22|0
1655107290000|2022-06-13 08:01:30|11.64|10.24|11.66|10.26|11.69|10.29|11.64|10.24|0
1655107300000|2022-06-13 08:01:40|11.68|10.28|11.64|10.24|11.68|10.28|11.64|10.24|0
1655107310000|2022-06-13 08:01:50|11.66|10.26|11.66|10.26|11.66|10.26|11.64|10.24|0
1655107320000|2022-06-13 08:02:00|11.64|10.24|11.6|10.2|11.64|10.24|11.6|10.2|0
1655107330000|2022-06-13 08:02:10|11.61|10.21|11.55|10.15|11.61|10.21|11.55|10.15|0
1655107340000|2022-06-13 08:02:20|11.56|10.16|11.53|10.13|11.56|10.16|11.53|10.13|0
1655107350000|2022-06-13 08:02:30|11.51|10.11|11.53|10.13|11.58|10.18|11.51|10.11|0
1655107360000|2022-06-13 08:02:40|11.5|10.1|11.5|10.1|11.5|10.1|11.5|10.1|0
1655107370000|2022-06-13 08:02:50|11.51|10.11|11.55|10.15|11.55|10.15|11.5|10.1|0
1655107380000|2022-06-13 08:03:00|11.53|10.13|11.5|10.1|11.55|10.15|11.5|10.1|0
1655107390000|2022-06-13 08:03:10|11.53|10.13|11.5|10.1|11.53|10.13|11.5|10.1|0
1655107400000|2022-06-13 08:03:20|11.47|10.07|11.43|10.03|11.47|10.07|11.43|10.03|0
1655107410000|2022-06-13 08:03:30|11.42|10.02|11.42|10.02|11.42|10.02|11.4|10|0
1655107420000|2022-06-13 08:03:40|11.43|10.03|11.42|10.02|11.43|10.03|11.4|10|0
1655107430000|2022-06-13 08:03:50|11.4|10|11.43|10.03|11.43|10.03|11.39|9.99|0
1655107440000|2022-06-13 08:04:00|11.45|10.05|11.4|10|11.45|10.05|11.4|10|0
1655107450000|2022-06-13 08:04:10|11.39|9.99|11.42|10.02|11.42|10.02|11.39|9.99|0
1655107460000|2022-06-13 08:04:20|11.4|10|11.4|10|11.4|10|11.39|9.99|0
1655107470000|2022-06-13 08:04:30|11.39|9.99|11.39|9.99|11.39|9.99|11.37|9.97|0
1655107480000|2022-06-13 08:04:40|11.4|10|11.39|9.99|11.4|10|11.39|9.99|0
1655107490000|2022-06-13 08:04:50|11.37|9.97|11.38|9.98|11.39|9.99|11.37|9.97|0
1655107500000|2022-06-13 08:05:00|11.39|9.99|11.38|9.98|11.39|9.99|11.38|9.98|0
1655107510000|2022-06-13 08:05:10|11.39|9.99|11.39|9.99|11.39|9.99|11.39|9.99|0
1655107520000|2022-06-13 08:05:20|11.38|9.98|11.37|9.97|11.39|9.99|11.37|9.97|0
1655107530000|2022-06-13 08:05:30|11.36|9.96|11.37|9.97|11.37|9.97|11.36|9.96|0
1655107540000|2022-06-13 08:05:40|11.39|9.99|11.37|9.97|11.39|9.99|11.37|9.97|0
1655107550000|2022-06-13 08:05:50|11.38|9.98|11.37|9.97|11.38|9.98|11.37|9.97|0
1655107560000|2022-06-13 08:06:00|11.35|9.95|11.35|9.95|11.35|9.95|11.35|9.95|0
1655107570000|2022-06-13 08:06:10|11.36|9.96|11.37|9.97|11.37|9.97|11.36|9.96|0
1655107580000|2022-06-13 08:06:20|11.34|9.94|11.32|9.92|11.34|9.94|11.32|9.92|0
1655107590000|2022-06-13 08:06:30|11.34|9.94|11.35|9.95|11.35|9.95|11.34|9.94|0
1655107600000|2022-06-13 08:06:40|11.37|9.97|11.35|9.95|11.37|9.97|11.35|9.95|0
1655107610000|2022-06-13 08:06:50|11.34|9.94|11.37|9.97|11.37|9.97|11.34|9.94|0
1655107620000|2022-06-13 08:07:00|11.35|9.95|11.37|9.97|11.39|9.99|11.35|9.95|0
1655107630000|2022-06-13 08:07:10|11.39|9.99|11.35|9.95|11.39|9.99|11.35|9.95|0
1655107640000|2022-06-13 08:07:20|11.37|9.97|11.38|9.98|11.38|9.98|11.37|9.97|0
1655107650000|2022-06-13 08:07:30|11.35|9.95|11.37|9.97|11.37|9.97|11.35|9.95|0
1655107660000|2022-06-13 08:07:40|11.41|10.01|11.48|10.08|11.53|10.13|11.41|10.01|0
1655107670000|2022-06-13 08:07:50|11.5|10.1|11.56|10.16|11.56|10.16|11.48|10.08|0
1655107680000|2022-06-13 08:08:00|11.54|10.14|11.51|10.11|11.54|10.14|11.5|10.1|0
1655107690000|2022-06-13 08:08:10|11.53|10.13|11.53|10.13|11.53|10.13|11.53|10.13|0
1655107700000|2022-06-13 08:08:20|11.51|10.11|11.48|10.08|11.51|10.11|11.48|10.08|0
1655107710000|2022-06-13 08:08:30|11.51|10.11|11.53|10.13|11.53|10.13|11.51|10.11|0
1655107720000|2022-06-13 08:08:40|11.55|10.15|11.55|10.15|11.55|10.15|11.55|10.15|0
1655107730000|2022-06-13 08:08:50|11.56|10.16|11.56|10.16|11.56|10.16|11.55|10.15|0
1655107740000|2022-06-13 08:09:00|11.55|10.15|11.55|10.15|11.55|10.15|11.55|10.15|0
1655107750000|2022-06-13 08:09:10|11.54|10.14|11.5|10.1|11.54|10.14|11.5|10.1|0
1655107760000|2022-06-13 08:09:20|11.56|10.16|11.55|10.15|11.56|10.16|11.53|10.13|0
1655107770000|2022-06-13 08:09:30|11.51|10.11|11.56|10.16|11.56|10.16|11.51|10.11|0
1655107780000|2022-06-13 08:09:40|11.55|10.15|11.48|10.08|11.58|10.18|11.48|10.08|0
1655107790000|2022-06-13 08:09:50|11.5|10.1|11.5|10.1|11.5|10.1|11.5|10.1|0
1655107800000|2022-06-13 08:10:00|11.53|10.13|11.55|10.15|11.55|10.15|11.53|10.13|0
1655107810000|2022-06-13 08:10:10|11.53|10.13|11.53|10.13|11.53|10.13|11.53|10.13|0
1655107820000|2022-06-13 08:10:20|11.56|10.16|11.53|10.13|11.56|10.16|11.53|10.13|0
1655107830000|2022-06-13 08:10:30|11.48|10.08|11.52|10.12|11.52|10.12|11.48|10.08|0
1655107840000|2022-06-13 08:10:40|11.51|10.11|11.55|10.15|11.55|10.15|11.5|10.1|0
1655107850000|2022-06-13 08:10:50|11.53|10.13|11.56|10.16|11.56|10.16|11.53|10.13|0
1655107860000|2022-06-13 08:11:00|11.59|10.19|11.58|10.18|11.59|10.19|11.56|10.16|0
1655107870000|2022-06-13 08:11:10|11.56|10.16|11.54|10.14|11.56|10.16|11.54|10.14|0
1655107880000|2022-06-13 08:11:20|11.55|10.15|11.46|10.06|11.55|10.15|11.46|10.06|0
1655107890000|2022-06-13 08:11:30|11.48|10.08|11.48|10.08|11.48|10.08|11.46|10.06|0
1655107900000|2022-06-13 08:11:40|11.5|10.1|11.5|10.1|11.51|10.11|11.5|10.1|0
1655107910000|2022-06-13 08:11:50|11.51|10.11|11.48|10.08|11.51|10.11|11.48|10.08|0
1655107920000|2022-06-13 08:12:00|11.5|10.1|11.53|10.13|11.53|10.13|11.5|10.1|0
1655107930000|2022-06-13 08:12:10|11.54|10.14|11.54|10.14|11.54|10.14|11.53|10.13|0
1655107940000|2022-06-13 08:12:20|11.56|10.16|11.56|10.16|11.56|10.16|11.56|10.16|0
1655107950000|2022-06-13 08:12:30|11.57|10.17|11.58|10.18|11.58|10.18|11.56|10.16|0
1655107960000|2022-06-13 08:12:40|11.56|10.16|11.58|10.18|11.58|10.18|11.56|10.16|0
1655107970000|2022-06-13 08:12:50|11.59|10.19|11.58|10.18|11.59|10.19|11.58|10.18|0
1655107980000|2022-06-13 08:13:00|11.82|10.42|11.78|10.38|11.82|10.42|11.78|10.38|0
1655107990000|2022-06-13 08:13:10|11.79|10.39|11.79|10.39|11.8|10.4|11.79|10.39|0
1655108000000|2022-06-13 08:13:20|11.76|10.36|11.76|10.36|11.76|10.36|11.76|10.36|0
1655108010000|2022-06-13 08:13:30|11.69|10.29|11.68|10.28|11.73|10.33|11.68|10.28|0
1655108020000|2022-06-13 08:13:40|11.66|10.26|11.61|10.21|11.66|10.26|11.6|10.2|0
1655108030000|2022-06-13 08:13:50|11.59|10.19|11.56|10.16|11.59|10.19|11.56|10.16|0
1655108040000|2022-06-13 08:14:00|11.58|10.18|11.56|10.16|11.58|10.18|11.56|10.16|0
1655108050000|2022-06-13 08:14:10|11.58|10.18|11.58|10.18|11.6|10.2|11.58|10.18|0
1655108060000|2022-06-13 08:14:20|11.56|10.16|11.58|10.18|11.58|10.18|11.56|10.16|0
1655108070000|2022-06-13 08:14:30|11.55|10.15|11.35|9.95|11.55|10.15|11.35|9.95|0
1655108080000|2022-06-13 08:14:40|11.39|9.99|11.34|9.94|11.42|10.02|11.34|9.94|0
1655108090000|2022-06-13 08:14:50|11.37|9.97|11.33|9.93|11.37|9.97|11.32|9.92|0
1655108100000|2022-06-13 08:15:00|11.32|9.92|11.34|9.94|11.34|9.94|11.32|9.92|0
1655108110000|2022-06-13 08:15:10|11.32|9.92|11.34|9.94|11.34|9.94|11.32|9.92|0
1655108120000|2022-06-13 08:15:20|11.32|9.92|11.28|9.88|11.32|9.92|11.28|9.88|0
1655108130000|2022-06-13 08:15:30|11.25|9.85|11.21|9.81|11.26|9.86|11.21|9.81|0
1655108140000|2022-06-13 08:15:40|11.26|9.86|11.28|9.88|11.28|9.88|11.26|9.86|0
1655108150000|2022-06-13 08:15:50|11.29|9.89|11.3|9.9|11.31|9.91|11.29|9.89|0
1655108160000|2022-06-13 08:16:00|11.32|9.92|11.38|9.98|11.44|10.04|11.32|9.92|0
1655108170000|2022-06-13 08:16:10|11.32|9.92|11.31|9.91|11.34|9.94|11.31|9.91|0
1655108180000|2022-06-13 08:16:20|11.22|9.82|11.21|9.81|11.22|9.82|11.21|9.81|0
1655108190000|2022-06-13 08:16:30|11.23|9.83|11.28|9.88|11.28|9.88|11.23|9.83|0
1655108200000|2022-06-13 08:16:40|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1655108210000|2022-06-13 08:16:50|11.26|9.86|11.23|9.83|11.26|9.86|11.22|9.82|0
1655108220000|2022-06-13 08:17:00|11.21|9.81|11.2|9.8|11.21|9.81|11.2|9.8|0
1655108230000|2022-06-13 08:17:10|11.19|9.79|11.15|9.75|11.19|9.79|11.15|9.75|0
1655108240000|2022-06-13 08:17:20|11.17|9.77|11.2|9.8|11.23|9.83|11.16|9.76|0
1655108250000|2022-06-13 08:17:30|11.16|9.76|11.21|9.81|11.21|9.81|11.16|9.76|0
1655108260000|2022-06-13 08:17:40|11.17|9.77|11.18|9.78|11.18|9.78|11.15|9.75|0
1655108270000|2022-06-13 08:17:50|11.17|9.77|11.15|9.75|11.17|9.77|11.14|9.74|0
1655108280000|2022-06-13 08:18:00|11.17|9.77|11.1|9.7|11.17|9.77|11.1|9.7|0
1655108290000|2022-06-13 08:18:10|11.06|9.66|11.01|9.61|11.06|9.66|11.01|9.61|0
1655108300000|2022-06-13 08:18:20|11.03|9.63|11.06|9.66|11.06|9.66|11.01|9.61|0
1655108310000|2022-06-13 08:18:30|11.05|9.65|10.98|9.58|11.05|9.65|10.97|9.57|0
1655108320000|2022-06-13 08:18:40|10.97|9.57|10.92|9.52|10.97|9.57|10.92|9.52|0
1655108330000|2022-06-13 08:18:50|10.93|9.53|10.77|9.37|10.93|9.53|10.77|9.37|0
1655108340000|2022-06-13 08:19:00|10.87|9.47|10.9|9.5|10.93|9.53|10.87|9.47|0
1655108350000|2022-06-13 08:19:10|10.93|9.53|10.9|9.5|10.95|9.55|10.9|9.5|0
1655108360000|2022-06-13 08:19:20|10.92|9.52|10.87|9.47|10.92|9.52|10.87|9.47|0
1655108370000|2022-06-13 08:19:30|10.84|9.44|10.83|9.43|10.87|9.47|10.83|9.43|0
1655108380000|2022-06-13 08:19:40|10.84|9.44|10.87|9.47|10.88|9.48|10.84|9.44|0
1655108390000|2022-06-13 08:19:50|10.84|9.44|10.84|9.44|10.84|9.44|10.81|9.41|0
1655108400000|2022-06-13 08:20:00|10.87|9.47|10.94|9.54|10.94|9.54|10.87|9.47|0
1655108410000|2022-06-13 08:20:10|10.95|9.55|11.01|9.61|11.01|9.61|10.95|9.55|0
1655108420000|2022-06-13 08:20:20|10.96|9.56|10.9|9.5|10.96|9.56|10.9|9.5|0
1655108430000|2022-06-13 08:20:30|10.91|9.51|11.04|9.64|11.04|9.64|10.91|9.51|0
1655108440000|2022-06-13 08:20:40|11.03|9.63|11|9.6|11.03|9.63|11|9.6|0
1655108450000|2022-06-13 08:20:50|10.97|9.57|10.87|9.47|10.97|9.57|10.87|9.47|0
1655108460000|2022-06-13 08:21:00|10.9|9.5|10.87|9.47|10.9|9.5|10.84|9.44|0
1655108470000|2022-06-13 08:21:10|10.85|9.45|10.86|9.46|10.86|9.46|10.85|9.45|0
1655108480000|2022-06-13 08:21:20|10.89|9.49|10.87|9.47|10.89|9.49|10.87|9.47|0
1655108490000|2022-06-13 08:21:30|10.89|9.49|10.9|9.5|10.91|9.51|10.89|9.49|0
1655108500000|2022-06-13 08:21:40|10.87|9.47|10.87|9.47|10.92|9.52|10.87|9.47|0
1655108510000|2022-06-13 08:21:50|10.89|9.49|10.96|9.56|10.96|9.56|10.89|9.49|0
1655108520000|2022-06-13 08:22:00|10.95|9.55|10.96|9.56|10.98|9.58|10.95|9.55|0
1655108530000|2022-06-13 08:22:10|10.95|9.55|10.94|9.54|10.95|9.55|10.92|9.52|0
1655108540000|2022-06-13 08:22:20|10.96|9.56|11|9.6|11|9.6|10.96|9.56|0
1655108550000|2022-06-13 08:22:30|10.96|9.56|10.88|9.48|10.96|9.56|10.87|9.47|0
1655108560000|2022-06-13 08:22:40|10.89|9.49|10.87|9.47|10.89|9.49|10.87|9.47|0
1655108570000|2022-06-13 08:22:50|10.89|9.49|10.87|9.47|10.89|9.49|10.87|9.47|0
1655108580000|2022-06-13 08:23:00|10.88|9.48|10.89|9.49|10.89|9.49|10.87|9.47|0
1655108590000|2022-06-13 08:23:10|10.9|9.5|10.89|9.49|10.9|9.5|10.89|9.49|0
1655108600000|2022-06-13 08:23:20|10.91|9.51|10.91|9.51|10.92|9.52|10.91|9.51|0
1655108610000|2022-06-13 08:23:30|10.93|9.53|10.87|9.47|10.93|9.53|10.87|9.47|0
1655108620000|2022-06-13 08:23:40|10.86|9.46|10.87|9.47|10.87|9.47|10.83|9.43|0
1655108630000|2022-06-13 08:23:50|10.89|9.49|10.87|9.47|10.89|9.49|10.87|9.47|0
1655108640000|2022-06-13 08:24:00|10.88|9.48|10.89|9.49|10.89|9.49|10.86|9.46|0
1655108650000|2022-06-13 08:24:10|10.9|9.5|10.87|9.47|10.9|9.5|10.84|9.44|0
1655108660000|2022-06-13 08:24:20|10.89|9.49|10.87|9.47|10.89|9.49|10.87|9.47|0
1655108670000|2022-06-13 08:24:30|10.89|9.49|10.84|9.44|10.89|9.49|10.83|9.43|0
1655108680000|2022-06-13 08:24:40|10.83|9.43|10.85|9.45|10.86|9.46|10.83|9.43|0
1655108690000|2022-06-13 08:24:50|10.83|9.43|10.83|9.43|10.83|9.43|10.82|9.42|0
1655108700000|2022-06-13 08:25:00|10.81|9.41|10.86|9.46|10.86|9.46|10.81|9.41|0
1655108710000|2022-06-13 08:25:10|10.84|9.44|10.84|9.44|10.84|9.44|10.83|9.43|0
1655108720000|2022-06-13 08:25:20|10.86|9.46|10.86|9.46|10.86|9.46|10.84|9.44|0
1655108730000|2022-06-13 08:25:30|10.89|9.49|10.9|9.5|10.9|9.5|10.87|9.47|0
1655108740000|2022-06-13 08:25:40|10.92|9.52|10.87|9.47|10.93|9.53|10.87|9.47|0
1655108750000|2022-06-13 08:25:50|10.88|9.48|10.89|9.49|10.89|9.49|10.88|9.48|0
1655108760000|2022-06-13 08:26:00|10.9|9.5|10.87|9.47|10.92|9.52|10.87|9.47|0
1655108770000|2022-06-13 08:26:10|10.89|9.49|10.89|9.49|10.91|9.51|10.89|9.49|0
1655108780000|2022-06-13 08:26:20|10.9|9.5|10.92|9.52|10.92|9.52|10.89|9.49|0
1655108790000|2022-06-13 08:26:30|10.93|9.53|11.04|9.64|11.04|9.64|10.93|9.53|0
1655108800000|2022-06-13 08:26:40|10.96|9.56|10.86|9.46|10.96|9.56|10.86|9.46|0
1655108810000|2022-06-13 08:26:50|10.83|9.43|10.87|9.47|10.89|9.49|10.83|9.43|0
1655108820000|2022-06-13 08:27:00|10.86|9.46|10.89|9.49|10.9|9.5|10.86|9.46|0
1655108830000|2022-06-13 08:27:10|10.87|9.47|10.86|9.46|10.87|9.47|10.84|9.44|0
1655108840000|2022-06-13 08:27:20|10.84|9.44|10.85|9.45|10.86|9.46|10.84|9.44|0
1655108850000|2022-06-13 08:27:30|10.84|9.44|10.8|9.4|10.84|9.44|10.8|9.4|0
1655108860000|2022-06-13 08:27:40|10.81|9.41|10.86|9.46|10.86|9.46|10.81|9.41|0
1655108870000|2022-06-13 08:27:50|10.84|9.44|10.89|9.49|10.89|9.49|10.84|9.44|0
1655108880000|2022-06-13 08:28:00|10.92|9.52|10.93|9.53|10.93|9.53|10.92|9.52|0
1655108890000|2022-06-13 08:28:10|10.98|9.58|11.01|9.61|11.01|9.61|10.98|9.58|0
1655108900000|2022-06-13 08:28:20|11.02|9.62|11.06|9.66|11.06|9.66|11.02|9.62|0
1655108910000|2022-06-13 08:28:30|11.07|9.67|11.03|9.63|11.07|9.67|11.03|9.63|0
1655108920000|2022-06-13 08:28:40|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1655108930000|2022-06-13 08:28:50|11.09|9.69|11|9.6|11.09|9.69|11|9.6|0
1655108940000|2022-06-13 08:29:00|10.99|9.59|10.98|9.58|10.99|9.59|10.96|9.56|0
1655108950000|2022-06-13 08:29:10|11|9.6|10.95|9.55|11.01|9.61|10.95|9.55|0
1655108960000|2022-06-13 08:29:20|10.94|9.54|10.92|9.52|10.95|9.55|10.92|9.52|0
1655108970000|2022-06-13 08:29:30|10.93|9.53|10.9|9.5|10.95|9.55|10.9|9.5|0
1655108980000|2022-06-13 08:29:40|10.89|9.49|10.92|9.52|10.92|9.52|10.89|9.49|0
1655108990000|2022-06-13 08:29:50|10.93|9.53|10.92|9.52|10.93|9.53|10.92|9.52|0
1655109000000|2022-06-13 08:30:00|10.89|9.49|10.89|9.49|10.9|9.5|10.89|9.49|0
1655109010000|2022-06-13 08:30:10|10.86|9.46|10.87|9.47|10.87|9.47|10.83|9.43|0
1655109020000|2022-06-13 08:30:20|10.9|9.5|10.87|9.47|10.9|9.5|10.86|9.46|0
1655109030000|2022-06-13 08:30:30|10.86|9.46|10.86|9.46|10.86|9.46|10.84|9.44|0
1655109040000|2022-06-13 08:30:40|10.87|9.47|10.87|9.47|10.89|9.49|10.87|9.47|0
1655109050000|2022-06-13 08:30:50|10.86|9.46|10.84|9.44|10.86|9.46|10.84|9.44|0
1655109060000|2022-06-13 08:31:00|10.89|9.49|10.92|9.52|10.92|9.52|10.87|9.47|0
1655109070000|2022-06-13 08:31:10|10.98|9.58|11.05|9.65|11.05|9.65|10.98|9.58|0
1655109080000|2022-06-13 08:31:20|11.03|9.63|10.97|9.57|11.03|9.63|10.97|9.57|0
1655109090000|2022-06-13 08:31:30|10.95|9.55|11.06|9.66|11.06|9.66|10.95|9.55|0
1655109100000|2022-06-13 08:31:40|11.09|9.69|11.02|9.62|11.09|9.69|11.02|9.62|0
1655109110000|2022-06-13 08:31:50|11.06|9.66|11.12|9.72|11.12|9.72|11.05|9.65|0
1655109120000|2022-06-13 08:32:00|11.1|9.7|11.13|9.73|11.13|9.73|11.1|9.7|0
1655109130000|2022-06-13 08:32:10|11.12|9.72|11.13|9.73|11.13|9.73|11.12|9.72|0
1655109140000|2022-06-13 08:32:20|11.15|9.75|11.19|9.79|11.19|9.79|11.14|9.74|0
1655109150000|2022-06-13 08:32:30|11.23|9.83|11.23|9.83|11.23|9.83|11.23|9.83|0
1655109160000|2022-06-13 08:32:40|11.24|9.84|11.24|9.84|11.26|9.86|11.24|9.84|0
1655109170000|2022-06-13 08:32:50|11.26|9.86|11.26|9.86|11.27|9.87|11.25|9.85|0
1655109180000|2022-06-13 08:33:00|11.29|9.89|11.31|9.91|11.31|9.91|11.27|9.87|0
1655109190000|2022-06-13 08:33:10|11.29|9.89|11.29|9.89|11.29|9.89|11.27|9.87|0
1655109200000|2022-06-13 08:33:20|11.26|9.86|11.18|9.78|11.26|9.86|11.18|9.78|0
1655109210000|2022-06-13 08:33:30|11.23|9.83|11.18|9.78|11.23|9.83|11.18|9.78|0
1655109220000|2022-06-13 08:33:40|11.23|9.83|11.25|9.85|11.27|9.87|11.23|9.83|0
1655109230000|2022-06-13 08:33:50|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1655109240000|2022-06-13 08:34:00|11.29|9.89|11.31|9.91|11.31|9.91|11.29|9.89|0
1655109250000|2022-06-13 08:34:10|11.32|9.92|11.35|9.95|11.35|9.95|11.32|9.92|0
1655109260000|2022-06-13 08:34:20|11.34|9.94|11.37|9.97|11.37|9.97|11.34|9.94|0
1655109270000|2022-06-13 08:34:30|11.4|10|11.4|10|11.4|10|11.38|9.98|0
1655109280000|2022-06-13 08:34:40|11.39|9.99|11.38|9.98|11.42|10.02|11.38|9.98|0
1655109290000|2022-06-13 08:34:50|11.42|10.02|11.45|10.05|11.45|10.05|11.42|10.02|0
1655109300000|2022-06-13 08:35:00|11.43|10.03|11.42|10.02|11.43|10.03|11.42|10.02|0
1655109310000|2022-06-13 08:35:10|11.41|10.01|11.38|9.98|11.41|10.01|11.38|9.98|0
1655109330000|2022-06-13 08:35:30|11.37|9.97|11.4|10|11.4|10|11.37|9.97|0
1655109340000|2022-06-13 08:35:40|11.38|9.98|11.38|9.98|11.38|9.98|11.36|9.96|0
1655109350000|2022-06-13 08:35:50|11.4|10|11.45|10.05|11.45|10.05|11.4|10|0
1655109360000|2022-06-13 08:36:00|11.46|10.06|11.42|10.02|11.46|10.06|11.42|10.02|0
1655109370000|2022-06-13 08:36:10|11.4|10|11.38|9.98|11.4|10|11.38|9.98|0
1655109380000|2022-06-13 08:36:20|11.37|9.97|11.37|9.97|11.37|9.97|11.34|9.94|0
1655109390000|2022-06-13 08:36:30|11.36|9.96|11.35|9.95|11.36|9.96|11.34|9.94|0
1655109400000|2022-06-13 08:36:40|11.37|9.97|11.37|9.97|11.37|9.97|11.37|9.97|0
1655109410000|2022-06-13 08:36:50|11.35|9.95|11.27|9.87|11.35|9.95|11.27|9.87|0
1655109420000|2022-06-13 08:37:00|11.26|9.86|11.27|9.87|11.27|9.87|11.24|9.84|0
1655109430000|2022-06-13 08:37:10|11.28|9.88|11.25|9.85|11.28|9.88|11.25|9.85|0
1655109440000|2022-06-13 08:37:20|11.19|9.79|11.23|9.83|11.23|9.83|11.19|9.79|0
1655109450000|2022-06-13 08:37:30|11.24|9.84|11.27|9.87|11.27|9.87|11.24|9.84|0
1655109460000|2022-06-13 08:37:40|11.29|9.89|11.27|9.87|11.29|9.89|11.26|9.86|0
1655109470000|2022-06-13 08:37:50|11.23|9.83|11.2|9.8|11.23|9.83|11.2|9.8|0
1655109480000|2022-06-13 08:38:00|11.23|9.83|11.23|9.83|11.23|9.83|11.2|9.8|0
1655109490000|2022-06-13 08:38:10|11.21|9.81|11.15|9.75|11.21|9.81|11.15|9.75|0
1655109500000|2022-06-13 08:38:20|11.13|9.73|11.16|9.76|11.16|9.76|11.13|9.73|0
1655109510000|2022-06-13 08:38:30|11.15|9.75|11.12|9.72|11.15|9.75|11.12|9.72|0
1655109520000|2022-06-13 08:38:40|11.1|9.7|11.09|9.69|11.1|9.7|11.09|9.69|0
1655109530000|2022-06-13 08:38:50|11.1|9.7|11.09|9.69|11.1|9.7|11.09|9.69|0
1655109540000|2022-06-13 08:39:00|11.12|9.72|11.16|9.76|11.16|9.76|11.1|9.7|0
1655109550000|2022-06-13 08:39:10|11.19|9.79|11.25|9.85|11.27|9.87|11.19|9.79|0
1655109560000|2022-06-13 08:39:20|11.24|9.84|11.26|9.86|11.26|9.86|11.24|9.84|0
1655109570000|2022-06-13 08:39:30|11.23|9.83|11.25|9.85|11.25|9.85|11.23|9.83|0
1655109580000|2022-06-13 08:39:40|11.21|9.81|11.2|9.8|11.23|9.83|11.2|9.8|0
1655109590000|2022-06-13 08:39:50|11.23|9.83|11.31|9.91|11.31|9.91|11.23|9.83|0
1655109600000|2022-06-13 08:40:00|11.3|9.9|11.29|9.89|11.3|9.9|11.27|9.87|0
1655109610000|2022-06-13 08:40:10|11.3|9.9|11.29|9.89|11.3|9.9|11.29|9.89|0
1655109620000|2022-06-13 08:40:20|11.35|9.95|11.32|9.92|11.35|9.95|11.32|9.92|0
1655109630000|2022-06-13 08:40:30|11.34|9.94|11.42|10.02|11.42|10.02|11.34|9.94|0
1655109640000|2022-06-13 08:40:40|11.44|10.04|11.48|10.08|11.48|10.08|11.44|10.04|0
1655109650000|2022-06-13 08:40:50|11.46|10.06|11.45|10.05|11.46|10.06|11.45|10.05|0
1655109660000|2022-06-13 08:41:00|11.46|10.06|11.48|10.08|11.48|10.08|11.45|10.05|0
1655109670000|2022-06-13 08:41:10|11.49|10.09|11.51|10.11|11.51|10.11|11.49|10.09|0
1655109680000|2022-06-13 08:41:20|11.59|10.19|11.63|10.23|11.64|10.24|11.59|10.19|0
1655109690000|2022-06-13 08:41:30|11.64|10.24|11.59|10.19|11.64|10.24|11.58|10.18|0
1655109700000|2022-06-13 08:41:40|11.56|10.16|11.61|10.21|11.64|10.24|11.56|10.16|0
1655109710000|2022-06-13 08:41:50|11.54|10.14|11.49|10.09|11.56|10.16|11.49|10.09|0
1655109720000|2022-06-13 08:42:00|11.41|10.01|11.26|9.86|11.41|10.01|11.26|9.86|0
1655109730000|2022-06-13 08:42:10|11.3|9.9|11.33|9.93|11.33|9.93|11.3|9.9|0
1655109740000|2022-06-13 08:42:20|11.32|9.92|11.4|10|11.43|10.03|11.32|9.92|0
1655109750000|2022-06-13 08:42:30|11.39|9.99|11.38|9.98|11.41|10.01|11.38|9.98|0
1655109760000|2022-06-13 08:42:40|11.34|9.94|11.3|9.9|11.34|9.94|11.3|9.9|0
1655109770000|2022-06-13 08:42:50|11.32|9.92|11.33|9.93|11.33|9.93|11.3|9.9|0
1655109780000|2022-06-13 08:43:00|11.34|9.94|11.3|9.9|11.34|9.94|11.29|9.89|0
1655109790000|2022-06-13 08:43:10|11.28|9.88|11.26|9.86|11.28|9.88|11.26|9.86|0
1655109800000|2022-06-13 08:43:20|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1655109810000|2022-06-13 08:43:30|11.25|9.85|11.24|9.84|11.25|9.85|11.24|9.84|0
1655109820000|2022-06-13 08:43:40|11.22|9.82|11.16|9.76|11.22|9.82|11.16|9.76|0
1655109830000|2022-06-13 08:43:50|11.15|9.75|11.18|9.78|11.18|9.78|11.15|9.75|0
1655109840000|2022-06-13 08:44:00|11.2|9.8|11.22|9.82|11.22|9.82|11.19|9.79|0
1655109850000|2022-06-13 08:44:10|11.24|9.84|11.26|9.86|11.26|9.86|11.23|9.83|0
1655109860000|2022-06-13 08:44:20|11.35|9.95|11.32|9.92|11.36|9.96|11.32|9.92|0
1655109870000|2022-06-13 08:44:30|11.34|9.94|11.37|9.97|11.37|9.97|11.34|9.94|0
1655109880000|2022-06-13 08:44:40|11.4|10|11.46|10.06|11.46|10.06|11.4|10|0
1655109890000|2022-06-13 08:44:50|11.45|10.05|11.43|10.03|11.45|10.05|11.4|10|0
1655109900000|2022-06-13 08:45:00|11.35|9.95|11.33|9.93|11.37|9.97|11.33|9.93|0
1655109910000|2022-06-13 08:45:10|11.27|9.87|11.27|9.87|11.3|9.9|11.27|9.87|0
1655109920000|2022-06-13 08:45:20|11.25|9.85|11.31|9.91|11.31|9.91|11.24|9.84|0
1655109930000|2022-06-13 08:45:30|11.32|9.92|11.33|9.93|11.35|9.95|11.32|9.92|0
1655109940000|2022-06-13 08:45:40|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1655109950000|2022-06-13 08:45:50|11.25|9.85|11.3|9.9|11.32|9.92|11.25|9.85|0
1655109960000|2022-06-13 08:46:00|11.33|9.93|11.31|9.91|11.33|9.93|11.31|9.91|0
1655109970000|2022-06-13 08:46:10|11.3|9.9|11.33|9.93|11.35|9.95|11.3|9.9|0
1655109980000|2022-06-13 08:46:20|11.32|9.92|11.33|9.93|11.33|9.93|11.32|9.92|0
1655109990000|2022-06-13 08:46:30|11.27|9.87|11.32|9.92|11.32|9.92|11.27|9.87|0
1655110000000|2022-06-13 08:46:40|11.37|9.97|11.4|10|11.4|10|11.37|9.97|0
1655110010000|2022-06-13 08:46:50|11.41|10.01|11.41|10.01|11.41|10.01|11.38|9.98|0
1655110020000|2022-06-13 08:47:00|11.4|10|11.37|9.97|11.4|10|11.37|9.97|0
1655110030000|2022-06-13 08:47:10|11.38|9.98|11.24|9.84|11.38|9.98|11.22|9.82|0
1655110040000|2022-06-13 08:47:20|11.22|9.82|11.29|9.89|11.29|9.89|11.22|9.82|0
1655110050000|2022-06-13 08:47:30|11.33|9.93|11.3|9.9|11.35|9.95|11.3|9.9|0
1655110060000|2022-06-13 08:47:40|11.28|9.88|11.26|9.86|11.28|9.88|11.26|9.86|0
1655110070000|2022-06-13 08:47:50|11.3|9.9|11.32|9.92|11.37|9.97|11.3|9.9|0
1655110080000|2022-06-13 08:48:00|11.29|9.89|11.27|9.87|11.29|9.89|11.26|9.86|0
1655110090000|2022-06-13 08:48:10|11.29|9.89|11.27|9.87|11.29|9.89|11.27|9.87|0
1655110100000|2022-06-13 08:48:20|11.24|9.84|11.21|9.81|11.26|9.86|11.21|9.81|0
1655110110000|2022-06-13 08:48:30|11.15|9.75|11.1|9.7|11.15|9.75|11.1|9.7|0
1655110120000|2022-06-13 08:48:40|11.11|9.71|11.1|9.7|11.11|9.71|11.1|9.7|0
1655110130000|2022-06-13 08:48:50|11.15|9.75|11.1|9.7|11.15|9.75|11.07|9.67|0
1655110140000|2022-06-13 08:49:00|11.11|9.71|11.15|9.75|11.15|9.75|11.11|9.71|0
1655110150000|2022-06-13 08:49:10|11.13|9.73|11.13|9.73|11.15|9.75|11.12|9.72|0
1655110160000|2022-06-13 08:49:20|11.15|9.75|11.11|9.71|11.15|9.75|11.11|9.71|0
1655110170000|2022-06-13 08:49:30|11.1|9.7|11.08|9.68|11.1|9.7|11.08|9.68|0
1655110180000|2022-06-13 08:49:40|11.13|9.73|11.11|9.71|11.13|9.73|11.11|9.71|0
1655110190000|2022-06-13 08:49:50|11.15|9.75|11.15|9.75|11.16|9.76|11.15|9.75|0
1655110200000|2022-06-13 08:50:00|11.16|9.76|11.19|9.79|11.21|9.81|11.16|9.76|0
1655110210000|2022-06-13 08:50:10|11.24|9.84|11.22|9.82|11.24|9.84|11.22|9.82|0
1655110220000|2022-06-13 08:50:20|11.2|9.8|11.21|9.81|11.21|9.81|11.2|9.8|0
1655110230000|2022-06-13 08:50:30|11.19|9.79|11.22|9.82|11.22|9.82|11.19|9.79|0
1655110240000|2022-06-13 08:50:40|11.29|9.89|11.27|9.87|11.29|9.89|11.25|9.85|0
1655110250000|2022-06-13 08:50:50|11.26|9.86|11.18|9.78|11.26|9.86|11.17|9.77|0
1655110260000|2022-06-13 08:51:00|11.15|9.75|11.19|9.79|11.22|9.82|11.15|9.75|0
1655110270000|2022-06-13 08:51:10|11.18|9.78|11.18|9.78|11.18|9.78|11.18|9.78|0
1655110280000|2022-06-13 08:51:20|11.16|9.76|11.15|9.75|11.17|9.77|11.15|9.75|0
1655110290000|2022-06-13 08:51:30|11.16|9.76|11.16|9.76|11.18|9.78|11.16|9.76|0
1655110300000|2022-06-13 08:51:40|11.18|9.78|11.17|9.77|11.18|9.78|11.17|9.77|0
1655110310000|2022-06-13 08:51:50|11.18|9.78|11.19|9.79|11.19|9.79|11.18|9.78|0
1655110320000|2022-06-13 08:52:00|11.13|9.73|11.09|9.69|11.13|9.73|11.09|9.69|0
1655110330000|2022-06-13 08:52:10|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1655110340000|2022-06-13 08:52:20|11.07|9.67|11.1|9.7|11.1|9.7|11.07|9.67|0
1655110350000|2022-06-13 08:52:30|11.11|9.71|11.1|9.7|11.14|9.74|11.1|9.7|0
1655110360000|2022-06-13 08:52:40|11.06|9.66|11.02|9.62|11.06|9.66|11.02|9.62|0
1655110370000|2022-06-13 08:52:50|11.01|9.61|11.02|9.62|11.03|9.63|11.01|9.61|0
1655110380000|2022-06-13 08:53:00|11.01|9.61|10.99|9.59|11.02|9.62|10.99|9.59|0
1655110390000|2022-06-13 08:53:10|10.94|9.54|10.98|9.58|10.98|9.58|10.93|9.53|0
1655110400000|2022-06-13 08:53:20|11|9.6|11|9.6|11.04|9.64|10.97|9.57|0
1655110410000|2022-06-13 08:53:30|11.04|9.64|10.94|9.54|11.04|9.64|10.94|9.54|0
1655110420000|2022-06-13 08:53:40|10.92|9.52|10.93|9.53|10.93|9.53|10.91|9.51|0
1655110430000|2022-06-13 08:53:50|10.94|9.54|10.91|9.51|10.95|9.55|10.91|9.51|0
1655110440000|2022-06-13 08:54:00|10.97|9.57|11.12|9.72|11.12|9.72|10.67|9.27|0
1655110450000|2022-06-13 08:54:10|11.14|9.74|11.15|9.75|11.15|9.75|11.12|9.72|0
1655110460000|2022-06-13 08:54:20|11.63|10.23|11.67|10.27|11.67|10.27|11.63|10.23|0
1655110470000|2022-06-13 08:54:30|11.68|10.28|11.7|10.3|11.71|10.31|11.67|10.27|0
1655110480000|2022-06-13 08:54:40|11.69|10.29|11.77|10.37|11.78|10.38|11.69|10.29|0
1655110490000|2022-06-13 08:54:50|11.81|10.41|11.83|10.43|11.83|10.43|11.81|10.41|0
1655110500000|2022-06-13 08:55:00|11.85|10.45|11.7|10.3|11.85|10.45|11.7|10.3|0
1655110510000|2022-06-13 08:55:10|11.74|10.34|11.72|10.32|11.74|10.34|11.71|10.31|0
1655110520000|2022-06-13 08:55:20|11.73|10.33|11.87|10.47|11.87|10.47|11.73|10.33|0
1655110530000|2022-06-13 08:55:30|11.91|10.51|11.8|10.4|11.91|10.51|11.8|10.4|0
1655110540000|2022-06-13 08:55:40|11.83|10.43|11.88|10.48|11.88|10.48|11.83|10.43|0
1655110550000|2022-06-13 08:55:50|11.87|10.47|11.86|10.46|11.87|10.47|11.85|10.45|0
1655110560000|2022-06-13 08:56:00|11.83|10.43|11.81|10.41|11.83|10.43|11.81|10.41|0
1655110570000|2022-06-13 08:56:10|11.78|10.38|11.78|10.38|11.8|10.4|11.78|10.38|0
1655110580000|2022-06-13 08:56:20|11.8|10.4|11.8|10.4|11.81|10.41|11.8|10.4|0
1655110590000|2022-06-13 08:56:30|11.81|10.41|11.76|10.36|11.81|10.41|11.75|10.35|0
1655110600000|2022-06-13 08:56:40|11.78|10.38|11.83|10.43|11.83|10.43|11.78|10.38|0
1655110610000|2022-06-13 08:56:50|11.86|10.46|11.87|10.47|11.87|10.47|11.86|10.46|0
1655110620000|2022-06-13 08:57:00|11.88|10.48|11.8|10.4|11.88|10.48|11.8|10.4|0
1655110630000|2022-06-13 08:57:10|11.75|10.35|11.75|10.35|11.78|10.38|11.75|10.35|0
1655110640000|2022-06-13 08:57:20|11.76|10.36|11.74|10.34|11.76|10.36|11.74|10.34|0
1655110650000|2022-06-13 08:57:30|11.71|10.31|11.75|10.35|11.75|10.35|11.71|10.31|0
1655110660000|2022-06-13 08:57:40|11.8|10.4|11.81|10.41|11.81|10.41|11.8|10.4|0
1655110670000|2022-06-13 08:57:50|11.83|10.43|11.86|10.46|11.86|10.46|11.83|10.43|0
1655110680000|2022-06-13 08:58:00|11.85|10.45|11.74|10.34|11.85|10.45|11.74|10.34|0
1655110690000|2022-06-13 08:58:10|11.75|10.35|11.73|10.33|11.75|10.35|11.73|10.33|0
1655110700000|2022-06-13 08:58:20|11.75|10.35|11.67|10.27|11.75|10.35|11.67|10.27|0
1655110710000|2022-06-13 08:58:30|11.66|10.26|11.62|10.22|11.66|10.26|11.62|10.22|0
1655110720000|2022-06-13 08:58:40|11.6|10.2|11.63|10.23|11.63|10.23|11.59|10.19|0
1655110730000|2022-06-13 08:58:50|11.62|10.22|11.62|10.22|11.62|10.22|11.62|10.22|0
1655110740000|2022-06-13 08:59:00|11.6|10.2|11.59|10.19|11.61|10.21|11.59|10.19|0
1655110750000|2022-06-13 08:59:10|11.62|10.22|11.62|10.22|11.62|10.22|11.6|10.2|0
1655110760000|2022-06-13 08:59:20|11.59|10.19|11.61|10.21|11.61|10.21|11.59|10.19|0
1655110770000|2022-06-13 08:59:30|11.62|10.22|11.61|10.21|11.62|10.22|11.6|10.2|0
1655110780000|2022-06-13 08:59:40|11.6|10.2|11.62|10.22|11.62|10.22|11.59|10.19|0
1655110790000|2022-06-13 08:59:50|11.63|10.23|11.59|10.19|11.63|10.23|11.59|10.19|0
1655110800000|2022-06-13 09:00:00|11.57|10.17|11.55|10.15|11.57|10.17|11.55|10.15|0
1655110810000|2022-06-13 09:00:10|11.52|10.12|11.51|10.11|11.52|10.12|11.51|10.11|0
1655110820000|2022-06-13 09:00:20|11.54|10.14|11.58|10.18|11.58|10.18|11.54|10.14|0
1655110830000|2022-06-13 09:00:30|11.6|10.2|11.62|10.22|11.62|10.22|11.6|10.2|0
1655110840000|2022-06-13 09:00:40|11.6|10.2|11.54|10.14|11.6|10.2|11.52|10.12|0
1655110850000|2022-06-13 09:00:50|11.52|10.12|11.54|10.14|11.54|10.14|11.52|10.12|0
1655110860000|2022-06-13 09:01:00|11.56|10.16|11.54|10.14|11.56|10.16|11.54|10.14|0
1655110870000|2022-06-13 09:01:10|11.55|10.15|11.68|10.28|11.68|10.28|11.55|10.15|0
1655110880000|2022-06-13 09:01:20|11.7|10.3|11.7|10.3|11.7|10.3|11.69|10.29|0
1655110890000|2022-06-13 09:01:30|11.79|10.39|11.79|10.39|11.8|10.4|11.79|10.39|0
1655110900000|2022-06-13 09:01:40|11.78|10.38|11.83|10.43|11.83|10.43|11.77|10.37|0
1655110910000|2022-06-13 09:01:50|11.79|10.39|11.71|10.31|11.79|10.39|11.71|10.31|0
1655110920000|2022-06-13 09:02:00|11.75|10.35|11.79|10.39|11.79|10.39|11.75|10.35|0
1655110930000|2022-06-13 09:02:10|11.84|10.44|11.84|10.44|11.87|10.47|11.84|10.44|0
1655110940000|2022-06-13 09:02:20|11.83|10.43|11.79|10.39|11.86|10.46|11.79|10.39|0
1655110950000|2022-06-13 09:02:30|11.78|10.38|11.81|10.41|11.81|10.41|11.78|10.38|0
1655110960000|2022-06-13 09:02:40|11.83|10.43|11.83|10.43|11.86|10.46|11.83|10.43|0
1655110970000|2022-06-13 09:02:50|11.84|10.44|11.83|10.43|11.84|10.44|11.82|10.42|0
1655110980000|2022-06-13 09:03:00|11.84|10.44|11.92|10.52|11.92|10.52|11.84|10.44|0
1655110990000|2022-06-13 09:03:10|11.94|10.54|11.94|10.54|11.97|10.57|11.94|10.54|0
1655111000000|2022-06-13 09:03:20|11.93|10.53|11.91|10.51|11.95|10.55|11.91|10.51|0
1655111010000|2022-06-13 09:03:30|11.9|10.5|11.95|10.55|11.95|10.55|11.9|10.5|0
1655111020000|2022-06-13 09:03:40|11.92|10.52|11.96|10.56|11.96|10.56|11.91|10.51|0
1655111030000|2022-06-13 09:03:50|11.97|10.57|11.97|10.57|11.97|10.57|11.97|10.57|0
1655111040000|2022-06-13 09:04:00|11.96|10.56|11.97|10.57|11.97|10.57|11.96|10.56|0
1655111050000|2022-06-13 09:04:10|11.98|10.58|11.97|10.57|11.98|10.58|11.97|10.57|0
1655111060000|2022-06-13 09:04:20|11.96|10.56|11.99|10.59|11.99|10.59|11.96|10.56|0
1655111070000|2022-06-13 09:04:30|11.97|10.57|11.94|10.54|11.97|10.57|11.94|10.54|0
1655111080000|2022-06-13 09:04:40|11.96|10.56|11.99|10.59|11.99|10.59|11.94|10.54|0
1655111090000|2022-06-13 09:04:50|11.98|10.58|11.99|10.59|11.99|10.59|11.98|10.58|0
1655111100000|2022-06-13 09:05:00|11.98|10.58|11.97|10.57|11.98|10.58|11.97|10.57|0
1655111110000|2022-06-13 09:05:10|11.99|10.59|11.99|10.59|11.99|10.59|11.97|10.57|0
1655111120000|2022-06-13 09:05:20|11.97|10.57|11.97|10.57|12|10.6|11.96|10.56|0
1655111130000|2022-06-13 09:05:30|11.99|10.59|11.99|10.59|11.99|10.59|11.97|10.57|0
1655111140000|2022-06-13 09:05:40|11.98|10.58|11.96|10.56|11.98|10.58|11.96|10.56|0
1655111150000|2022-06-13 09:05:50|11.92|10.52|11.97|10.57|11.97|10.57|11.92|10.52|0
1655111160000|2022-06-13 09:06:00|11.99|10.59|12|10.6|12|10.6|11.99|10.59|0
1655111170000|2022-06-13 09:06:10|11.99|10.59|12.01|10.61|12.01|10.61|11.99|10.59|0
1655111180000|2022-06-13 09:06:20|11.99|10.59|12|10.6|12|10.6|11.99|10.59|0
1655111190000|2022-06-13 09:06:30|12.01|10.61|12.02|10.62|12.02|10.62|12.01|10.61|0
1655111200000|2022-06-13 09:06:40|12.04|10.64|12.01|10.61|12.04|10.64|12|10.6|0
1655111210000|2022-06-13 09:06:50|12.02|10.62|11.99|10.59|12.02|10.62|11.99|10.59|0
1655111220000|2022-06-13 09:07:00|12.01|10.61|12.06|10.66|12.06|10.66|12.01|10.61|0
1655111230000|2022-06-13 09:07:10|12.04|10.64|11.99|10.59|12.04|10.64|11.97|10.57|0
1655111240000|2022-06-13 09:07:20|12|10.6|11.99|10.59|12|10.6|11.99|10.59|0
1655111250000|2022-06-13 09:07:30|11.96|10.56|11.96|10.56|11.96|10.56|11.92|10.52|0
1655111260000|2022-06-13 09:07:40|11.95|10.55|11.99|10.59|11.99|10.59|11.95|10.55|0
1655111270000|2022-06-13 09:07:50|12.05|10.65|12|10.6|12.05|10.65|11.99|10.59|0
1655111280000|2022-06-13 09:08:00|11.99|10.59|11.97|10.57|11.99|10.59|11.97|10.57|0
1655111290000|2022-06-13 09:08:10|11.92|10.52|11.83|10.43|11.92|10.52|11.83|10.43|0
1655111300000|2022-06-13 09:08:20|11.84|10.44|11.76|10.36|11.84|10.44|11.76|10.36|0
1655111310000|2022-06-13 09:08:30|11.73|10.33|11.83|10.43|11.83|10.43|11.73|10.33|0
1655111320000|2022-06-13 09:08:40|11.87|10.47|11.92|10.52|11.92|10.52|11.87|10.47|0
1655111330000|2022-06-13 09:08:50|11.97|10.57|12.05|10.65|12.05|10.65|11.97|10.57|0
1655111340000|2022-06-13 09:09:00|12.04|10.64|12.02|10.62|12.04|10.64|12.02|10.62|0
1655111350000|2022-06-13 09:09:10|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1655111360000|2022-06-13 09:09:20|12.02|10.62|12.05|10.65|12.06|10.66|12.02|10.62|0
1655111370000|2022-06-13 09:09:30|12.04|10.64|12.02|10.62|12.04|10.64|12.02|10.62|0
1655111380000|2022-06-13 09:09:40|12.04|10.64|12.03|10.63|12.07|10.67|12.03|10.63|0
1655111390000|2022-06-13 09:09:50|12.04|10.64|12.05|10.65|12.06|10.66|12.02|10.62|0
1655111400000|2022-06-13 09:10:00|12.02|10.62|12.04|10.64|12.04|10.64|12.01|10.61|0
1655111410000|2022-06-13 09:10:10|12.02|10.62|12.01|10.61|12.02|10.62|12.01|10.61|0
1655111420000|2022-06-13 09:10:20|12.06|10.66|12.02|10.62|12.06|10.66|12.02|10.62|0
1655111430000|2022-06-13 09:10:30|12|10.6|12.02|10.62|12.02|10.62|12|10.6|0
1655111440000|2022-06-13 09:10:40|12.01|10.61|11.96|10.56|12.02|10.62|11.96|10.56|0
1655111450000|2022-06-13 09:10:50|11.97|10.57|11.99|10.59|11.99|10.59|11.97|10.57|0
1655111460000|2022-06-13 09:11:00|11.97|10.57|11.98|10.58|11.99|10.59|11.97|10.57|0
1655111470000|2022-06-13 09:11:10|11.97|10.57|11.88|10.48|11.97|10.57|11.87|10.47|0
1655111480000|2022-06-13 09:11:20|11.89|10.49|11.91|10.51|11.92|10.52|11.89|10.49|0
1655111490000|2022-06-13 09:11:30|11.97|10.57|12|10.6|12|10.6|11.97|10.57|0
1655111500000|2022-06-13 09:11:40|11.99|10.59|12.01|10.61|12.02|10.62|11.99|10.59|0
1655111510000|2022-06-13 09:11:50|12.02|10.62|12.01|10.61|12.02|10.62|12.01|10.61|0
1655111520000|2022-06-13 09:12:00|11.99|10.59|11.98|10.58|11.99|10.59|11.98|10.58|0
1655111530000|2022-06-13 09:12:10|11.99|10.59|11.99|10.59|11.99|10.59|11.98|10.58|0
1655111540000|2022-06-13 09:12:20|12|10.6|12|10.6|12|10.6|11.99|10.59|0
1655111550000|2022-06-13 09:12:30|11.94|10.54|11.85|10.45|11.94|10.54|11.85|10.45|0
1655111560000|2022-06-13 09:12:40|11.89|10.49|11.91|10.51|11.91|10.51|11.89|10.49|0
1655111570000|2022-06-13 09:12:50|11.84|10.44|11.85|10.45|11.85|10.45|11.82|10.42|0
1655111580000|2022-06-13 09:13:00|11.86|10.46|11.89|10.49|11.89|10.49|11.86|10.46|0
1655111590000|2022-06-13 09:13:10|11.87|10.47|11.89|10.49|11.89|10.49|11.87|10.47|0
1655111600000|2022-06-13 09:13:20|11.92|10.52|11.94|10.54|11.94|10.54|11.92|10.52|0
1655111610000|2022-06-13 09:13:30|11.92|10.52|11.91|10.51|11.92|10.52|11.91|10.51|0
1655111620000|2022-06-13 09:13:40|11.89|10.49|11.92|10.52|11.92|10.52|11.89|10.49|0
1655111630000|2022-06-13 09:13:50|11.94|10.54|11.92|10.52|11.94|10.54|11.92|10.52|0
1655111640000|2022-06-13 09:14:00|11.91|10.51|11.92|10.52|11.92|10.52|11.91|10.51|0
1655111650000|2022-06-13 09:14:10|11.93|10.53|11.88|10.48|11.93|10.53|11.88|10.48|0
1655111660000|2022-06-13 09:14:20|11.87|10.47|11.89|10.49|11.89|10.49|11.87|10.47|0
1655111670000|2022-06-13 09:14:30|11.9|10.5|11.89|10.49|11.9|10.5|11.88|10.48|0
1655111680000|2022-06-13 09:14:40|11.87|10.47|11.87|10.47|11.89|10.49|11.87|10.47|0
1655111690000|2022-06-13 09:14:50|11.86|10.46|11.89|10.49|11.89|10.49|11.85|10.45|0
1655111700000|2022-06-13 09:15:00|11.87|10.47|11.89|10.49|11.89|10.49|11.87|10.47|0
1655111710000|2022-06-13 09:15:10|11.91|10.51|11.88|10.48|11.91|10.51|11.88|10.48|0
1655111720000|2022-06-13 09:15:20|11.89|10.49|11.92|10.52|11.92|10.52|11.89|10.49|0
1655111730000|2022-06-13 09:15:30|11.94|10.54|11.96|10.56|11.96|10.56|11.94|10.54|0
1655111740000|2022-06-13 09:15:40|11.98|10.58|12.02|10.62|12.04|10.64|11.98|10.58|0
1655111750000|2022-06-13 09:15:50|12.07|10.67|12.08|10.68|12.09|10.69|12.07|10.67|0
1655111760000|2022-06-13 09:16:00|12.02|10.62|12|10.6|12.04|10.64|12|10.6|0
1655111770000|2022-06-13 09:16:10|11.96|10.56|11.96|10.56|11.96|10.56|11.96|10.56|0
1655111780000|2022-06-13 09:16:20|11.97|10.57|11.99|10.59|11.99|10.59|11.97|10.57|0
1655111790000|2022-06-13 09:16:30|12|10.6|12.03|10.63|12.04|10.64|12|10.6|0
1655111800000|2022-06-13 09:16:40|12.02|10.62|12.04|10.64|12.04|10.64|12.02|10.62|0
1655111810000|2022-06-13 09:16:50|12.01|10.61|11.93|10.53|12.02|10.62|11.93|10.53|0
1655111820000|2022-06-13 09:17:00|11.94|10.54|11.82|10.42|11.94|10.54|11.82|10.42|0
1655111830000|2022-06-13 09:17:10|11.8|10.4|11.79|10.39|11.81|10.41|11.79|10.39|0
1655111840000|2022-06-13 09:17:20|11.78|10.38|11.78|10.38|11.78|10.38|11.76|10.36|0
1655111850000|2022-06-13 09:17:30|11.81|10.41|11.82|10.42|11.82|10.42|11.81|10.41|0
1655111860000|2022-06-13 09:17:40|11.83|10.43|11.87|10.47|11.87|10.47|11.83|10.43|0
1655111870000|2022-06-13 09:17:50|11.89|10.49|11.84|10.44|11.89|10.49|11.82|10.42|0
1655111880000|2022-06-13 09:18:00|11.76|10.36|11.74|10.34|11.77|10.37|11.74|10.34|0
1655111890000|2022-06-13 09:18:10|11.76|10.36|11.69|10.29|11.76|10.36|11.69|10.29|0
1655111900000|2022-06-13 09:18:20|11.7|10.3|11.76|10.36|11.76|10.36|11.7|10.3|0
1655111910000|2022-06-13 09:18:30|11.73|10.33|11.77|10.37|11.79|10.39|11.73|10.33|0
1655111920000|2022-06-13 09:18:40|11.79|10.39|11.79|10.39|11.79|10.39|11.79|10.39|0
1655111930000|2022-06-13 09:18:50|11.8|10.4|11.76|10.36|11.8|10.4|11.76|10.36|0
1655111940000|2022-06-13 09:19:00|11.84|10.44|11.87|10.47|11.87|10.47|11.84|10.44|0
1655111950000|2022-06-13 09:19:10|11.89|10.49|11.91|10.51|11.91|10.51|11.89|10.49|0
1655111960000|2022-06-13 09:19:20|11.94|10.54|11.94|10.54|11.94|10.54|11.93|10.53|0
1655111970000|2022-06-13 09:19:30|11.95|10.55|11.95|10.55|11.96|10.56|11.95|10.55|0
1655111980000|2022-06-13 09:19:40|12|10.6|11.99|10.59|12|10.6|11.99|10.59|0
1655111990000|2022-06-13 09:19:50|12.02|10.62|12.02|10.62|12.02|10.62|12.01|10.61|0
1655112000000|2022-06-13 09:20:00|12.04|10.64|12.05|10.65|12.05|10.65|12.04|10.64|0
1655112010000|2022-06-13 09:20:10|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1655112020000|2022-06-13 09:20:20|12.02|10.62|12.03|10.63|12.07|10.67|12.02|10.62|0
1655112030000|2022-06-13 09:20:30|12.04|10.64|12.14|10.74|12.14|10.74|12.04|10.64|0
1655112040000|2022-06-13 09:20:40|12.17|10.77|12.16|10.76|12.17|10.77|12.16|10.76|0
1655112050000|2022-06-13 09:20:50|12.19|10.79|12.24|10.84|12.24|10.84|12.19|10.79|0
1655112060000|2022-06-13 09:21:00|12.25|10.85|12.24|10.84|12.25|10.85|12.24|10.84|0
1655112070000|2022-06-13 09:21:10|12.23|10.83|12.22|10.82|12.23|10.83|12.21|10.81|0
1655112080000|2022-06-13 09:21:20|12.27|10.87|12.29|10.89|12.29|10.89|12.26|10.86|0
1655112090000|2022-06-13 09:21:30|12.3|10.9|12.32|10.92|12.32|10.92|12.3|10.9|0
1655112100000|2022-06-13 09:21:40|12.34|10.94|12.27|10.87|12.34|10.94|12.27|10.87|0
1655112110000|2022-06-13 09:21:50|12.3|10.9|12.32|10.92|12.32|10.92|12.29|10.89|0
1655112120000|2022-06-13 09:22:00|12.34|10.94|12.3|10.9|12.34|10.94|12.29|10.89|0
1655112130000|2022-06-13 09:22:10|12.32|10.92|12.33|10.93|12.33|10.93|12.32|10.92|0
1655112140000|2022-06-13 09:22:20|12.34|10.94|12.39|10.99|12.39|10.99|12.34|10.94|0
1655112150000|2022-06-13 09:22:30|12.4|11|12.44|11.04|12.44|11.04|12.4|11|0
1655112160000|2022-06-13 09:22:40|12.42|11.02|12.4|11|12.42|11.02|12.39|10.99|0
1655112170000|2022-06-13 09:22:50|12.39|10.99|12.29|10.89|12.39|10.99|12.29|10.89|0
1655112180000|2022-06-13 09:23:00|12.24|10.84|12.24|10.84|12.24|10.84|12.21|10.81|0
1655112190000|2022-06-13 09:23:10|12.2|10.8|12.12|10.72|12.2|10.8|12.12|10.72|0
1655112200000|2022-06-13 09:23:20|12.14|10.74|12.15|10.75|12.17|10.77|12.14|10.74|0
1655112210000|2022-06-13 09:23:30|12.1|10.7|12.1|10.7|12.14|10.74|12.09|10.69|0
1655112220000|2022-06-13 09:23:40|12|10.6|12.07|10.67|12.07|10.67|12|10.6|0
1655112230000|2022-06-13 09:23:50|12.11|10.71|12.14|10.74|12.14|10.74|12.11|10.71|0
1655112240000|2022-06-13 09:24:00|12.05|10.65|12.04|10.64|12.05|10.65|12.04|10.64|0
1655112250000|2022-06-13 09:24:10|12.03|10.63|12.05|10.65|12.05|10.65|12.03|10.63|0
1655112260000|2022-06-13 09:24:20|12.02|10.62|12.04|10.64|12.04|10.64|12.02|10.62|0
1655112270000|2022-06-13 09:24:30|12.02|10.62|11.99|10.59|12.02|10.62|11.94|10.54|0
1655112280000|2022-06-13 09:24:40|11.97|10.57|11.89|10.49|11.97|10.57|11.86|10.46|0
1655112290000|2022-06-13 09:24:50|11.86|10.46|11.9|10.5|11.9|10.5|11.86|10.46|0
1655112300000|2022-06-13 09:25:00|11.92|10.52|11.92|10.52|11.92|10.52|11.92|10.52|0
1655112310000|2022-06-13 09:25:10|11.99|10.59|11.99|10.59|12.04|10.64|11.99|10.59|0
1655112320000|2022-06-13 09:25:20|11.94|10.54|11.9|10.5|11.94|10.54|11.89|10.49|0
1655112340000|2022-06-13 09:25:40|11.89|10.49|11.87|10.47|11.89|10.49|11.85|10.45|0
1655112350000|2022-06-13 09:25:50|11.89|10.49|11.87|10.47|11.9|10.5|11.85|10.45|0
1655112360000|2022-06-13 09:26:00|11.89|10.49|11.95|10.55|11.95|10.55|11.89|10.49|0
1655112370000|2022-06-13 09:26:10|11.97|10.57|11.92|10.52|11.97|10.57|11.92|10.52|0
1655112380000|2022-06-13 09:26:20|11.9|10.5|11.92|10.52|11.92|10.52|11.9|10.5|0
1655112390000|2022-06-13 09:26:30|11.9|10.5|11.9|10.5|11.92|10.52|11.9|10.5|0
1655112400000|2022-06-13 09:26:40|11.87|10.47|11.85|10.45|11.87|10.47|11.85|10.45|0
1655112410000|2022-06-13 09:26:50|11.87|10.47|11.87|10.47|11.87|10.47|11.87|10.47|0
1655112420000|2022-06-13 09:27:00|11.85|10.45|11.87|10.47|11.87|10.47|11.85|10.45|0
1655112430000|2022-06-13 09:27:10|11.86|10.46|11.85|10.45|11.86|10.46|11.84|10.44|0
1655112440000|2022-06-13 09:27:20|11.89|10.49|11.92|10.52|11.92|10.52|11.89|10.49|0
1655112450000|2022-06-13 09:27:30|11.9|10.5|11.85|10.45|11.9|10.5|11.85|10.45|0
1655112460000|2022-06-13 09:27:40|11.86|10.46|11.86|10.46|11.86|10.46|11.85|10.45|0
1655112470000|2022-06-13 09:27:50|11.85|10.45|11.94|10.54|11.94|10.54|11.85|10.45|0
1655112480000|2022-06-13 09:28:00|11.97|10.57|11.95|10.55|11.97|10.57|11.95|10.55|0
1655112490000|2022-06-13 09:28:10|11.89|10.49|11.88|10.48|11.89|10.49|11.87|10.47|0
1655112500000|2022-06-13 09:28:20|11.87|10.47|11.86|10.46|11.87|10.47|11.86|10.46|0
1655112510000|2022-06-13 09:28:30|11.84|10.44|11.85|10.45|11.85|10.45|11.84|10.44|0
1655112520000|2022-06-13 09:28:40|11.9|10.5|12.02|10.62|12.02|10.62|11.9|10.5|0
1655112530000|2022-06-13 09:28:50|12.04|10.64|11.92|10.52|12.04|10.64|11.92|10.52|0
1655112540000|2022-06-13 09:29:00|11.9|10.5|11.94|10.54|11.95|10.55|11.9|10.5|0
1655112550000|2022-06-13 09:29:10|11.95|10.55|11.95|10.55|11.95|10.55|11.95|10.55|0
1655112560000|2022-06-13 09:29:20|11.9|10.5|11.92|10.52|11.92|10.52|11.9|10.5|0
1655112570000|2022-06-13 09:29:30|11.94|10.54|11.91|10.51|11.94|10.54|11.91|10.51|0
1655112580000|2022-06-13 09:29:40|11.89|10.49|11.89|10.49|11.9|10.5|11.88|10.48|0
1655112590000|2022-06-13 09:29:50|11.9|10.5|11.89|10.49|11.9|10.5|11.89|10.49|0
1655112600000|2022-06-13 09:30:00|11.9|10.5|11.92|10.52|11.93|10.53|11.9|10.5|0
1655112610000|2022-06-13 09:30:10|11.95|10.55|11.94|10.54|11.99|10.59|11.94|10.54|0
1655112620000|2022-06-13 09:30:20|11.95|10.55|12|10.6|12|10.6|11.95|10.55|0
1655112630000|2022-06-13 09:30:30|11.99|10.59|11.85|10.45|11.99|10.59|11.85|10.45|0
1655112640000|2022-06-13 09:30:40|11.84|10.44|11.85|10.45|11.85|10.45|11.82|10.42|0
1655112650000|2022-06-13 09:30:50|11.86|10.46|11.85|10.45|11.87|10.47|11.85|10.45|0
1655112660000|2022-06-13 09:31:00|11.84|10.44|11.85|10.45|11.85|10.45|11.83|10.43|0
1655112670000|2022-06-13 09:31:10|11.84|10.44|11.9|10.5|11.9|10.5|11.84|10.44|0
1655112680000|2022-06-13 09:31:20|11.92|10.52|11.87|10.47|11.92|10.52|11.87|10.47|0
1655112690000|2022-06-13 09:31:30|11.9|10.5|11.95|10.55|11.95|10.55|11.9|10.5|0
1655112700000|2022-06-13 09:31:40|11.94|10.54|11.97|10.57|11.97|10.57|11.94|10.54|0
1655112710000|2022-06-13 09:31:50|11.94|10.54|11.9|10.5|11.94|10.54|11.9|10.5|0
1655112720000|2022-06-13 09:32:00|11.92|10.52|11.89|10.49|11.92|10.52|11.89|10.49|0
1655112730000|2022-06-13 09:32:10|11.87|10.47|11.89|10.49|11.89|10.49|11.87|10.47|0
1655112740000|2022-06-13 09:32:20|11.94|10.54|11.94|10.54|11.95|10.55|11.94|10.54|0
1655112750000|2022-06-13 09:32:30|11.95|10.55|11.92|10.52|11.97|10.57|11.92|10.52|0
1655112760000|2022-06-13 09:32:40|11.85|10.45|11.84|10.44|11.85|10.45|11.84|10.44|0
1655112770000|2022-06-13 09:32:50|11.82|10.42|11.79|10.39|11.82|10.42|11.79|10.39|0
1655112780000|2022-06-13 09:33:00|11.77|10.37|11.78|10.38|11.78|10.38|11.77|10.37|0
1655112790000|2022-06-13 09:33:10|11.77|10.37|11.79|10.39|11.79|10.39|11.77|10.37|0
1655112800000|2022-06-13 09:33:20|11.82|10.42|11.84|10.44|11.84|10.44|11.82|10.42|0
1655112810000|2022-06-13 09:33:30|11.82|10.42|11.84|10.44|11.84|10.44|11.82|10.42|0
1655112820000|2022-06-13 09:33:40|11.82|10.42|11.8|10.4|11.82|10.42|11.8|10.4|0
1655112830000|2022-06-13 09:33:50|11.82|10.42|11.81|10.41|11.82|10.42|11.81|10.41|0
1655112840000|2022-06-13 09:34:00|11.84|10.44|11.82|10.42|11.84|10.44|11.79|10.39|0
1655112850000|2022-06-13 09:34:10|11.8|10.4|11.78|10.38|11.8|10.4|11.78|10.38|0
1655112860000|2022-06-13 09:34:20|11.77|10.37|11.77|10.37|11.78|10.38|11.77|10.37|0
1655112870000|2022-06-13 09:34:30|11.79|10.39|11.78|10.38|11.79|10.39|11.78|10.38|0
1655112880000|2022-06-13 09:34:40|11.76|10.36|11.76|10.36|11.76|10.36|11.74|10.34|0
1655112890000|2022-06-13 09:34:50|11.77|10.37|11.8|10.4|11.8|10.4|11.77|10.37|0
1655112900000|2022-06-13 09:35:00|11.92|10.52|11.92|10.52|11.97|10.57|11.92|10.52|0
1655112910000|2022-06-13 09:35:10|11.94|10.54|11.85|10.45|11.94|10.54|11.85|10.45|0
1655112920000|2022-06-13 09:35:20|11.87|10.47|11.76|10.36|11.88|10.48|11.76|10.36|0
1655112930000|2022-06-13 09:35:30|11.71|10.31|11.64|10.24|11.71|10.31|11.63|10.23|0
1655112940000|2022-06-13 09:35:40|11.63|10.23|11.59|10.19|11.63|10.23|11.58|10.18|0
1655112950000|2022-06-13 09:35:50|11.61|10.21|11.63|10.23|11.64|10.24|11.61|10.21|0
1655112960000|2022-06-13 09:36:00|11.61|10.21|11.67|10.27|11.67|10.27|11.61|10.21|0
1655112970000|2022-06-13 09:36:10|11.66|10.26|11.66|10.26|11.68|10.28|11.66|10.26|0
1655112980000|2022-06-13 09:36:20|11.62|10.22|11.67|10.27|11.67|10.27|11.62|10.22|0
1655112990000|2022-06-13 09:36:30|11.66|10.26|11.64|10.24|11.67|10.27|11.64|10.24|0
1655113000000|2022-06-13 09:36:40|11.65|10.25|11.66|10.26|11.67|10.27|11.65|10.25|0
1655113010000|2022-06-13 09:36:50|11.67|10.27|11.64|10.24|11.67|10.27|11.63|10.23|0
1655113020000|2022-06-13 09:37:00|11.63|10.23|11.59|10.19|11.63|10.23|11.59|10.19|0
1655113030000|2022-06-13 09:37:10|11.58|10.18|11.59|10.19|11.59|10.19|11.58|10.18|0
1655113040000|2022-06-13 09:37:20|11.61|10.21|11.63|10.23|11.63|10.23|11.61|10.21|0
1655113050000|2022-06-13 09:37:30|11.6|10.2|11.63|10.23|11.63|10.23|11.59|10.19|0
1655113060000|2022-06-13 09:37:40|11.61|10.21|11.63|10.23|11.63|10.23|11.61|10.21|0
1655113070000|2022-06-13 09:37:50|11.66|10.26|11.67|10.27|11.69|10.29|11.66|10.26|0
1655113080000|2022-06-13 09:38:00|11.72|10.32|11.64|10.24|11.72|10.32|11.64|10.24|0
1655113090000|2022-06-13 09:38:10|11.62|10.22|11.61|10.21|11.62|10.22|11.59|10.19|0
1655113100000|2022-06-13 09:38:20|11.63|10.23|11.67|10.27|11.67|10.27|11.63|10.23|0
1655113110000|2022-06-13 09:38:30|11.66|10.26|11.68|10.28|11.68|10.28|11.63|10.23|0
1655113120000|2022-06-13 09:38:40|11.67|10.27|11.69|10.29|11.69|10.29|11.67|10.27|0
1655113130000|2022-06-13 09:38:50|11.67|10.27|11.71|10.31|11.71|10.31|11.67|10.27|0
1655113140000|2022-06-13 09:39:00|11.72|10.32|11.69|10.29|11.72|10.32|11.69|10.29|0
1655113150000|2022-06-13 09:39:10|11.66|10.26|11.63|10.23|11.66|10.26|11.63|10.23|0
1655113160000|2022-06-13 09:39:20|11.64|10.24|11.65|10.25|11.65|10.25|11.63|10.23|0
1655113170000|2022-06-13 09:39:30|11.64|10.24|11.62|10.22|11.64|10.24|11.62|10.22|0
1655113180000|2022-06-13 09:39:40|11.66|10.26|11.69|10.29|11.69|10.29|11.66|10.26|0
1655113190000|2022-06-13 09:39:50|11.7|10.3|11.77|10.37|11.77|10.37|11.7|10.3|0
1655113200000|2022-06-13 09:40:00|11.8|10.4|11.72|10.32|11.8|10.4|11.72|10.32|0
1655113210000|2022-06-13 09:40:10|11.71|10.31|11.77|10.37|11.77|10.37|11.71|10.31|0
1655113220000|2022-06-13 09:40:20|11.78|10.38|11.82|10.42|11.82|10.42|11.78|10.38|0
1655113230000|2022-06-13 09:40:30|11.75|10.35|11.82|10.42|11.82|10.42|11.75|10.35|0
1655113240000|2022-06-13 09:40:40|11.83|10.43|11.84|10.44|11.86|10.46|11.83|10.43|0
1655113250000|2022-06-13 09:40:50|11.85|10.45|11.88|10.48|11.88|10.48|11.85|10.45|0
1655113260000|2022-06-13 09:41:00|11.9|10.5|11.88|10.48|11.9|10.5|11.88|10.48|0
1655113270000|2022-06-13 09:41:10|11.93|10.53|11.93|10.53|11.93|10.53|11.92|10.52|0
1655113280000|2022-06-13 09:41:20|11.88|10.48|11.88|10.48|11.88|10.48|11.88|10.48|0
1655113290000|2022-06-13 09:41:30|11.83|10.43|11.81|10.41|11.83|10.43|11.81|10.41|0
1655113300000|2022-06-13 09:41:40|11.75|10.35|11.69|10.29|11.75|10.35|11.67|10.27|0
1655113310000|2022-06-13 09:41:50|11.68|10.28|11.64|10.24|11.68|10.28|11.64|10.24|0
1655113320000|2022-06-13 09:42:00|11.63|10.23|11.64|10.24|11.64|10.24|11.62|10.22|0
1655113330000|2022-06-13 09:42:10|11.63|10.23|11.63|10.23|11.63|10.23|11.61|10.21|0
1655113340000|2022-06-13 09:42:20|11.62|10.22|11.55|10.15|11.62|10.22|11.55|10.15|0
1655113350000|2022-06-13 09:42:30|11.56|10.16|11.55|10.15|11.56|10.16|11.55|10.15|0
1655113360000|2022-06-13 09:42:40|11.53|10.13|11.53|10.13|11.53|10.13|11.51|10.11|0
1655113370000|2022-06-13 09:42:50|11.52|10.12|11.57|10.17|11.57|10.17|11.52|10.12|0
1655113380000|2022-06-13 09:43:00|11.56|10.16|11.55|10.15|11.58|10.18|11.55|10.15|0
1655113390000|2022-06-13 09:43:10|11.53|10.13|11.5|10.1|11.53|10.13|11.5|10.1|0
1655113400000|2022-06-13 09:43:20|11.48|10.08|11.53|10.13|11.53|10.13|11.48|10.08|0
1655113410000|2022-06-13 09:43:30|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1655113420000|2022-06-13 09:43:40|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1655113430000|2022-06-13 09:43:50|11.53|10.13|11.59|10.19|11.59|10.19|11.53|10.13|0
1655113440000|2022-06-13 09:44:00|11.61|10.21|11.58|10.18|11.61|10.21|11.58|10.18|0
1655113450000|2022-06-13 09:44:10|11.59|10.19|11.66|10.26|11.66|10.26|11.58|10.18|0
1655113460000|2022-06-13 09:44:20|11.69|10.29|11.71|10.31|11.71|10.31|11.67|10.27|0
1655113470000|2022-06-13 09:44:30|11.72|10.32|11.72|10.32|11.72|10.32|11.72|10.32|0
1655113490000|2022-06-13 09:44:50|11.71|10.31|11.72|10.32|11.74|10.34|11.71|10.31|0
1655113500000|2022-06-13 09:45:00|11.75|10.35|11.72|10.32|11.75|10.35|11.71|10.31|0
1655113510000|2022-06-13 09:45:10|11.71|10.31|11.69|10.29|11.71|10.31|11.69|10.29|0
1655113520000|2022-06-13 09:45:20|11.66|10.26|11.74|10.34|11.74|10.34|11.66|10.26|0
1655113530000|2022-06-13 09:45:30|11.81|10.41|11.71|10.31|11.81|10.41|11.71|10.31|0
1655113540000|2022-06-13 09:45:40|11.74|10.34|11.75|10.35|11.75|10.35|11.74|10.34|0
1655113550000|2022-06-13 09:45:50|11.82|10.42|11.75|10.35|11.82|10.42|11.75|10.35|0
1655113560000|2022-06-13 09:46:00|11.79|10.39|11.79|10.39|11.8|10.4|11.79|10.39|0
1655113580000|2022-06-13 09:46:20|11.77|10.37|11.79|10.39|11.79|10.39|11.77|10.37|0
1655113590000|2022-06-13 09:46:30|11.8|10.4|11.82|10.42|11.83|10.43|11.8|10.4|0
1655113600000|2022-06-13 09:46:40|11.79|10.39|11.77|10.37|11.79|10.39|11.73|10.33|0
1655113610000|2022-06-13 09:46:50|11.79|10.39|11.82|10.42|11.82|10.42|11.79|10.39|0
1655113620000|2022-06-13 09:47:00|11.85|10.45|11.84|10.44|11.85|10.45|11.83|10.43|0
1655113630000|2022-06-13 09:47:10|11.85|10.45|11.83|10.43|11.86|10.46|11.83|10.43|0
1655113640000|2022-06-13 09:47:20|11.87|10.47|11.86|10.46|11.87|10.47|11.82|10.42|0
1655113650000|2022-06-13 09:47:30|11.88|10.48|11.85|10.45|11.93|10.53|11.85|10.45|0
1655113660000|2022-06-13 09:47:40|11.88|10.48|11.85|10.45|11.88|10.48|11.85|10.45|0
1655113670000|2022-06-13 09:47:50|11.87|10.47|11.88|10.48|11.88|10.48|11.87|10.47|0
1655113680000|2022-06-13 09:48:00|11.92|10.52|11.88|10.48|11.92|10.52|11.88|10.48|0
1655113690000|2022-06-13 09:48:10|11.87|10.47|11.86|10.46|11.88|10.48|11.86|10.46|0
1655113700000|2022-06-13 09:48:20|11.83|10.43|11.83|10.43|11.83|10.43|11.83|10.43|0
1655113710000|2022-06-13 09:48:30|11.85|10.45|11.83|10.43|11.85|10.45|11.83|10.43|0
1655113720000|2022-06-13 09:48:40|11.85|10.45|11.85|10.45|11.87|10.47|11.85|10.45|0
1655113730000|2022-06-13 09:48:50|11.84|10.44|11.9|10.5|11.9|10.5|11.84|10.44|0
1655113740000|2022-06-13 09:49:00|11.93|10.53|12|10.6|12|10.6|11.93|10.53|0
1655113750000|2022-06-13 09:49:10|11.98|10.58|11.98|10.58|12|10.6|11.98|10.58|0
1655113760000|2022-06-13 09:49:20|11.97|10.57|11.98|10.58|11.98|10.58|11.96|10.56|0
1655113770000|2022-06-13 09:49:30|11.97|10.57|11.97|10.57|12.01|10.61|11.97|10.57|0
1655113780000|2022-06-13 09:49:40|12|10.6|11.93|10.53|12|10.6|11.93|10.53|0
1655113790000|2022-06-13 09:49:50|11.94|10.54|11.95|10.55|11.95|10.55|11.93|10.53|0
1655113800000|2022-06-13 09:50:00|11.93|10.53|11.9|10.5|11.95|10.55|11.9|10.5|0
1655113810000|2022-06-13 09:50:10|11.87|10.47|11.9|10.5|11.9|10.5|11.87|10.47|0
1655113820000|2022-06-13 09:50:20|11.91|10.51|11.88|10.48|11.92|10.52|11.88|10.48|0
1655113830000|2022-06-13 09:50:30|11.93|10.53|11.93|10.53|11.95|10.55|11.93|10.53|0
1655113840000|2022-06-13 09:50:40|11.92|10.52|11.92|10.52|11.92|10.52|11.92|10.52|0
1655113850000|2022-06-13 09:50:50|11.93|10.53|11.93|10.53|11.93|10.53|11.93|10.53|0
1655113860000|2022-06-13 09:51:00|11.95|10.55|11.9|10.5|11.96|10.56|11.9|10.5|0
1655113870000|2022-06-13 09:51:10|11.91|10.51|11.91|10.51|11.92|10.52|11.91|10.51|0
1655113880000|2022-06-13 09:51:20|11.87|10.47|11.78|10.38|11.88|10.48|11.78|10.38|0
1655113890000|2022-06-13 09:51:30|11.77|10.37|11.78|10.38|11.78|10.38|11.77|10.37|0
1655113900000|2022-06-13 09:51:40|11.75|10.35|11.74|10.34|11.78|10.38|11.74|10.34|0
1655113910000|2022-06-13 09:51:50|11.78|10.38|11.78|10.38|11.78|10.38|11.78|10.38|0
1655113920000|2022-06-13 09:52:00|11.8|10.4|11.88|10.48|11.88|10.48|11.8|10.4|0
1655113930000|2022-06-13 09:52:10|11.86|10.46|11.82|10.42|11.86|10.46|11.8|10.4|0
1655113940000|2022-06-13 09:52:20|11.84|10.44|11.82|10.42|11.84|10.44|11.82|10.42|0
1655113950000|2022-06-13 09:52:30|11.86|10.46|11.79|10.39|11.88|10.48|11.77|10.37|0
1655113960000|2022-06-13 09:52:40|11.78|10.38|11.77|10.37|11.78|10.38|11.77|10.37|0
1655113970000|2022-06-13 09:52:50|11.78|10.38|11.78|10.38|11.81|10.41|11.78|10.38|0
1655113980000|2022-06-13 09:53:00|11.77|10.37|11.77|10.37|11.77|10.37|11.76|10.36|0
1655113990000|2022-06-13 09:53:10|11.74|10.34|11.77|10.37|11.77|10.37|11.74|10.34|0
1655114000000|2022-06-13 09:53:20|11.76|10.36|11.77|10.37|11.78|10.38|11.76|10.36|0
1655114010000|2022-06-13 09:53:30|11.79|10.39|11.74|10.34|11.79|10.39|11.74|10.34|0
1655114020000|2022-06-13 09:53:40|11.77|10.37|11.85|10.45|11.85|10.45|11.77|10.37|0
1655114030000|2022-06-13 09:53:50|11.83|10.43|11.78|10.38|11.83|10.43|11.78|10.38|0
1655114040000|2022-06-13 09:54:00|11.79|10.39|11.74|10.34|11.79|10.39|11.74|10.34|0
1655114050000|2022-06-13 09:54:10|11.76|10.36|11.75|10.35|11.76|10.36|11.74|10.34|0
1655114060000|2022-06-13 09:54:20|11.77|10.37|11.74|10.34|11.77|10.37|11.74|10.34|0
1655114070000|2022-06-13 09:54:30|11.75|10.35|11.78|10.38|11.78|10.38|11.75|10.35|0
1655114080000|2022-06-13 09:54:40|11.8|10.4|11.75|10.35|11.81|10.41|11.75|10.35|0
1655114090000|2022-06-13 09:54:50|11.76|10.36|11.77|10.37|11.78|10.38|11.76|10.36|0
1655114100000|2022-06-13 09:55:00|11.74|10.34|11.74|10.34|11.74|10.34|11.74|10.34|0
1655114110000|2022-06-13 09:55:10|11.76|10.36|11.71|10.31|11.76|10.36|11.71|10.31|0
1655114120000|2022-06-13 09:55:20|11.69|10.29|11.76|10.36|11.76|10.36|11.69|10.29|0
1655114130000|2022-06-13 09:55:30|11.8|10.4|11.79|10.39|11.82|10.42|11.79|10.39|0
1655114140000|2022-06-13 09:55:40|11.77|10.37|11.77|10.37|11.77|10.37|11.75|10.35|0
1655114150000|2022-06-13 09:55:50|11.75|10.35|11.76|10.36|11.76|10.36|11.75|10.35|0
1655114160000|2022-06-13 09:56:00|11.93|10.53|11.76|10.36|11.93|10.53|11.76|10.36|0
1655114170000|2022-06-13 09:56:10|11.75|10.35|11.7|10.3|11.75|10.35|11.61|10.21|0
1655114180000|2022-06-13 09:56:20|11.69|10.29|11.77|10.37|11.77|10.37|11.69|10.29|0
1655114190000|2022-06-13 09:56:30|11.78|10.38|11.78|10.38|11.78|10.38|11.78|10.38|0
1655114200000|2022-06-13 09:56:40|11.82|10.42|11.91|10.51|11.91|10.51|11.82|10.42|0
1655114210000|2022-06-13 09:56:50|11.9|10.5|12.07|10.67|12.07|10.67|11.86|10.46|0
1655114220000|2022-06-13 09:57:00|12.04|10.64|12.08|10.68|12.08|10.68|12.02|10.62|0
1655114230000|2022-06-13 09:57:10|12.06|10.66|12.06|10.66|12.06|10.66|12.05|10.65|0
1655114240000|2022-06-13 09:57:20|12.02|10.62|12.1|10.7|12.1|10.7|12.02|10.62|0
1655114250000|2022-06-13 09:57:30|12.11|10.71|12.04|10.64|12.11|10.71|12.04|10.64|0
1655114260000|2022-06-13 09:57:40|12.15|10.75|12.03|10.63|12.15|10.75|12.03|10.63|0
1655114270000|2022-06-13 09:57:50|12.04|10.64|12.01|10.61|12.05|10.65|12.01|10.61|0
1655114280000|2022-06-13 09:58:00|12|10.6|11.91|10.51|12|10.6|11.91|10.51|0
1655114290000|2022-06-13 09:58:10|11.92|10.52|12.11|10.71|12.11|10.71|11.92|10.52|0
1655114300000|2022-06-13 09:58:20|12.13|10.73|12.14|10.74|12.14|10.74|12.13|10.73|0
1655114310000|2022-06-13 09:58:30|12.13|10.73|12.1|10.7|12.13|10.73|12.1|10.7|0
1655114320000|2022-06-13 09:58:40|12.08|10.68|12.05|10.65|12.08|10.68|12.05|10.65|0
1655114330000|2022-06-13 09:58:50|12.08|10.68|12.08|10.68|12.08|10.68|12.05|10.65|0
1655114340000|2022-06-13 09:59:00|12.06|10.66|12.05|10.65|12.08|10.68|12.05|10.65|0
1655114350000|2022-06-13 09:59:10|12.02|10.62|12|10.6|12.03|10.63|12|10.6|0
1655114360000|2022-06-13 09:59:20|11.98|10.58|12|10.6|12|10.6|11.98|10.58|0
1655114370000|2022-06-13 09:59:30|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1655114380000|2022-06-13 09:59:40|12|10.6|11.99|10.59|12|10.6|11.98|10.58|0
1655114390000|2022-06-13 09:59:50|12|10.6|12.01|10.61|12.02|10.62|12|10.6|0
1655114400000|2022-06-13 10:00:00|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1655114410000|2022-06-13 10:00:10|12.07|10.67|12.07|10.67|12.08|10.68|12.07|10.67|0
1655114420000|2022-06-13 10:00:20|12.01|10.61|12.1|10.7|12.1|10.7|12.01|10.61|0
1655114430000|2022-06-13 10:00:30|12.11|10.71|12.15|10.75|12.15|10.75|12.11|10.71|0
1655114440000|2022-06-13 10:00:40|12.16|10.76|12.21|10.81|12.21|10.81|12.15|10.75|0
1655114450000|2022-06-13 10:00:50|12.16|10.76|12.13|10.73|12.16|10.76|12.13|10.73|0
1655114460000|2022-06-13 10:01:00|12.12|10.72|12.15|10.75|12.15|10.75|12.12|10.72|0
1655114470000|2022-06-13 10:01:10|12.14|10.74|12.03|10.63|12.14|10.74|12.03|10.63|0
1655114480000|2022-06-13 10:01:20|12.05|10.65|12.06|10.66|12.06|10.66|12.02|10.62|0
1655114490000|2022-06-13 10:01:30|12.08|10.68|12.06|10.66|12.08|10.68|12.06|10.66|0
1655114500000|2022-06-13 10:01:40|12.1|10.7|12.17|10.77|12.17|10.77|12.1|10.7|0
1655114510000|2022-06-13 10:01:50|12.11|10.71|12.03|10.63|12.11|10.71|12.03|10.63|0
1655114520000|2022-06-13 10:02:00|12|10.6|11.96|10.56|12|10.6|11.95|10.55|0
1655114530000|2022-06-13 10:02:10|11.93|10.53|11.95|10.55|11.95|10.55|11.91|10.51|0
1655114540000|2022-06-13 10:02:20|11.86|10.46|11.86|10.46|11.88|10.48|11.86|10.46|0
1655114550000|2022-06-13 10:02:30|11.88|10.48|11.94|10.54|11.95|10.55|11.86|10.46|0
1655114570000|2022-06-13 10:02:50|11.95|10.55|12|10.6|12|10.6|11.95|10.55|0
1655114580000|2022-06-13 10:03:00|11.99|10.59|11.97|10.57|12|10.6|11.97|10.57|0
1655114590000|2022-06-13 10:03:10|11.98|10.58|12.01|10.61|12.01|10.61|11.98|10.58|0
1655114600000|2022-06-13 10:03:20|12|10.6|12.01|10.61|12.01|10.61|12|10.6|0
1655114610000|2022-06-13 10:03:30|12.03|10.63|11.93|10.53|12.03|10.63|11.91|10.51|0
1655114620000|2022-06-13 10:03:40|11.9|10.5|11.93|10.53|11.93|10.53|11.9|10.5|0
1655114630000|2022-06-13 10:03:50|11.95|10.55|12.04|10.64|12.04|10.64|11.95|10.55|0
1655114640000|2022-06-13 10:04:00|12.03|10.63|12.04|10.64|12.06|10.66|12.03|10.63|0
1655114650000|2022-06-13 10:04:10|12.01|10.61|11.96|10.56|12.01|10.61|11.96|10.56|0
1655114660000|2022-06-13 10:04:20|11.98|10.58|12|10.6|12|10.6|11.98|10.58|0
1655114670000|2022-06-13 10:04:30|11.98|10.58|12.04|10.64|12.04|10.64|11.96|10.56|0
1655114680000|2022-06-13 10:04:40|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1655114690000|2022-06-13 10:04:50|12.07|10.67|12.01|10.61|12.07|10.67|12.01|10.61|0
1655114700000|2022-06-13 10:05:00|12|10.6|12.02|10.62|12.02|10.62|11.95|10.55|0
1655114710000|2022-06-13 10:05:10|12.08|10.68|12.09|10.69|12.1|10.7|12.08|10.68|0
1655114720000|2022-06-13 10:05:20|12.12|10.72|12.11|10.71|12.13|10.73|12.1|10.7|0
1655114730000|2022-06-13 10:05:30|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1655114740000|2022-06-13 10:05:40|12.11|10.71|12.07|10.67|12.11|10.71|12.07|10.67|0
1655114750000|2022-06-13 10:05:50|12.08|10.68|12.07|10.67|12.09|10.69|12.07|10.67|0
1655114760000|2022-06-13 10:06:00|12.08|10.68|12.09|10.69|12.09|10.69|12.07|10.67|0
1655114770000|2022-06-13 10:06:10|12.1|10.7|12.13|10.73|12.13|10.73|12.1|10.7|0
1655114780000|2022-06-13 10:06:20|12.14|10.74|12.17|10.77|12.17|10.77|12.14|10.74|0
1655114790000|2022-06-13 10:06:30|12.19|10.79|12.28|10.88|12.28|10.88|12.19|10.79|0
1655114800000|2022-06-13 10:06:40|12.26|10.86|12.29|10.89|12.29|10.89|12.26|10.86|0
1655114810000|2022-06-13 10:06:50|12.26|10.86|12.29|10.89|12.29|10.89|12.26|10.86|0
1655114820000|2022-06-13 10:07:00|12.28|10.88|12.21|10.81|12.28|10.88|12.21|10.81|0
1655114830000|2022-06-13 10:07:10|12.22|10.82|12.23|10.83|12.24|10.84|12.22|10.82|0
1655114840000|2022-06-13 10:07:20|12.24|10.84|12.2|10.8|12.24|10.84|12.19|10.79|0
1655114850000|2022-06-13 10:07:30|12.19|10.79|12.19|10.79|12.19|10.79|12.19|10.79|0
1655114860000|2022-06-13 10:07:40|12.18|10.78|12.19|10.79|12.19|10.79|12.16|10.76|0
1655114870000|2022-06-13 10:07:50|12.18|10.78|12.19|10.79|12.19|10.79|12.18|10.78|0
1655114880000|2022-06-13 10:08:00|12.15|10.75|12.26|10.86|12.26|10.86|12.15|10.75|0
1655114890000|2022-06-13 10:08:10|12.29|10.89|12.31|10.91|12.32|10.92|12.29|10.89|0
1655114900000|2022-06-13 10:08:20|12.33|10.93|12.29|10.89|12.33|10.93|12.29|10.89|0
1655114910000|2022-06-13 10:08:30|12.26|10.86|12.26|10.86|12.26|10.86|12.24|10.84|0
1655114920000|2022-06-13 10:08:40|12.23|10.83|12.26|10.86|12.26|10.86|12.23|10.83|0
1655114930000|2022-06-13 10:08:50|12.28|10.88|12.27|10.87|12.28|10.88|12.24|10.84|0
1655114940000|2022-06-13 10:09:00|12.28|10.88|12.24|10.84|12.28|10.88|12.23|10.83|0
1655114950000|2022-06-13 10:09:10|12.26|10.86|12.33|10.93|12.33|10.93|12.26|10.86|0
1655114960000|2022-06-13 10:09:20|12.34|10.94|12.34|10.94|12.34|10.94|12.33|10.93|0
1655114970000|2022-06-13 10:09:30|12.33|10.93|12.34|10.94|12.34|10.94|12.33|10.93|0
1655114980000|2022-06-13 10:09:40|12.33|10.93|12.36|10.96|12.36|10.96|12.33|10.93|0
1655114990000|2022-06-13 10:09:50|12.34|10.94|12.36|10.96|12.36|10.96|12.34|10.94|0
1655115000000|2022-06-13 10:10:00|12.38|10.98|12.4|11|12.4|11|12.38|10.98|0
1655115010000|2022-06-13 10:10:10|12.38|10.98|12.34|10.94|12.38|10.98|12.31|10.91|0
1655115020000|2022-06-13 10:10:20|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1655115030000|2022-06-13 10:10:30|12.34|10.94|12.34|10.94|12.36|10.96|12.33|10.93|0
1655115040000|2022-06-13 10:10:40|12.33|10.93|12.32|10.92|12.33|10.93|12.31|10.91|0
1655115050000|2022-06-13 10:10:50|12.34|10.94|12.38|10.98|12.38|10.98|12.34|10.94|0
1655115060000|2022-06-13 10:11:00|12.4|11|12.36|10.96|12.4|11|12.34|10.94|0
1655115070000|2022-06-13 10:11:10|12.38|10.98|12.36|10.96|12.38|10.98|12.36|10.96|0
1655115080000|2022-06-13 10:11:20|12.34|10.94|12.41|11.01|12.41|11.01|12.34|10.94|0
1655115100000|2022-06-13 10:11:40|12.4|11|12.38|10.98|12.4|11|12.38|10.98|0
1655115110000|2022-06-13 10:11:50|12.4|11|12.4|11|12.4|11|12.4|11|0
1655115120000|2022-06-13 10:12:00|12.45|11.05|12.45|11.05|12.45|11.05|12.45|11.05|0
1655115130000|2022-06-13 10:12:10|12.43|11.03|12.45|11.05|12.45|11.05|12.43|11.03|0
1655115140000|2022-06-13 10:12:20|12.44|11.04|12.43|11.03|12.44|11.04|12.43|11.03|0
1655115150000|2022-06-13 10:12:30|12.42|11.02|12.42|11.02|12.42|11.02|12.41|11.01|0
1655115160000|2022-06-13 10:12:40|12.38|10.98|12.38|10.98|12.39|10.99|12.38|10.98|0
1655115170000|2022-06-13 10:12:50|12.31|10.91|12.36|10.96|12.36|10.96|12.31|10.91|0
1655115180000|2022-06-13 10:13:00|12.4|11|12.41|11.01|12.41|11.01|12.39|10.99|0
1655115190000|2022-06-13 10:13:10|12.39|10.99|12.43|11.03|12.43|11.03|12.39|10.99|0
1655115200000|2022-06-13 10:13:20|12.45|11.05|12.41|11.01|12.45|11.05|12.41|11.01|0
1655115210000|2022-06-13 10:13:30|12.43|11.03|12.45|11.05|12.45|11.05|12.43|11.03|0
1655115220000|2022-06-13 10:13:40|12.47|11.07|12.45|11.05|12.47|11.07|12.45|11.05|0
1655115230000|2022-06-13 10:13:50|12.46|11.06|12.43|11.03|12.46|11.06|12.43|11.03|0
1655115240000|2022-06-13 10:14:00|12.45|11.05|12.56|11.16|12.56|11.16|12.45|11.05|0
1655115250000|2022-06-13 10:14:10|12.57|11.17|12.5|11.1|12.57|11.17|12.5|11.1|0
1655115260000|2022-06-13 10:14:20|12.51|11.11|12.58|11.18|12.59|11.19|12.51|11.11|0
1655115270000|2022-06-13 10:14:30|12.57|11.17|12.48|11.08|12.57|11.17|12.48|11.08|0
1655115290000|2022-06-13 10:14:50|12.5|11.1|12.54|11.14|12.56|11.16|12.5|11.1|0
1655115300000|2022-06-13 10:15:00|12.51|11.11|12.48|11.08|12.51|11.11|12.48|11.08|0
1655115310000|2022-06-13 10:15:10|12.45|11.05|12.45|11.05|12.45|11.05|12.44|11.04|0
1655115320000|2022-06-13 10:15:20|12.49|11.09|12.46|11.06|12.49|11.09|12.46|11.06|0
1655115330000|2022-06-13 10:15:30|12.45|11.05|12.4|11|12.46|11.06|12.4|11|0
1655115340000|2022-06-13 10:15:40|12.36|10.96|12.39|10.99|12.39|10.99|12.36|10.96|0
1655115350000|2022-06-13 10:15:50|12.34|10.94|12.33|10.93|12.34|10.94|12.33|10.93|0
1655115360000|2022-06-13 10:16:00|12.32|10.92|12.29|10.89|12.33|10.93|12.29|10.89|0
1655115370000|2022-06-13 10:16:10|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655115380000|2022-06-13 10:16:20|12.34|10.94|12.38|10.98|12.38|10.98|12.34|10.94|0
1655115390000|2022-06-13 10:16:30|12.33|10.93|12.31|10.91|12.33|10.93|12.31|10.91|0
1655115400000|2022-06-13 10:16:40|12.29|10.89|12.21|10.81|12.29|10.89|12.21|10.81|0
1655115410000|2022-06-13 10:16:50|12.22|10.82|12.24|10.84|12.24|10.84|12.22|10.82|0
1655115420000|2022-06-13 10:17:00|12.25|10.85|12.19|10.79|12.25|10.85|12.18|10.78|0
1655115430000|2022-06-13 10:17:10|12.28|10.88|12.29|10.89|12.29|10.89|12.28|10.88|0
1655115440000|2022-06-13 10:17:20|12.33|10.93|12.33|10.93|12.33|10.93|12.31|10.91|0
1655115450000|2022-06-13 10:17:30|12.34|10.94|12.31|10.91|12.34|10.94|12.31|10.91|0
1655115460000|2022-06-13 10:17:40|12.29|10.89|12.24|10.84|12.29|10.89|12.24|10.84|0
1655115470000|2022-06-13 10:17:50|12.26|10.86|12.26|10.86|12.26|10.86|12.26|10.86|0
1655115480000|2022-06-13 10:18:00|12.27|10.87|12.24|10.84|12.27|10.87|12.24|10.84|0
1655115490000|2022-06-13 10:18:10|12.23|10.83|12.24|10.84|12.26|10.86|12.23|10.83|0
1655115500000|2022-06-13 10:18:20|12.26|10.86|12.23|10.83|12.26|10.86|12.23|10.83|0
1655115510000|2022-06-13 10:18:30|12.19|10.79|12.18|10.78|12.19|10.79|12.18|10.78|0
1655115520000|2022-06-13 10:18:40|12.16|10.76|12.18|10.78|12.18|10.78|12.16|10.76|0
1655115530000|2022-06-13 10:18:50|12.16|10.76|12.16|10.76|12.16|10.76|12.16|10.76|0
1655115540000|2022-06-13 10:19:00|12.18|10.78|12.23|10.83|12.23|10.83|12.18|10.78|0
1655115550000|2022-06-13 10:19:10|12.21|10.81|12.19|10.79|12.21|10.81|12.19|10.79|0
1655115560000|2022-06-13 10:19:20|12.17|10.77|12.17|10.77|12.17|10.77|12.17|10.77|0
1655115570000|2022-06-13 10:19:30|12.16|10.76|12.15|10.75|12.17|10.77|12.15|10.75|0
1655115580000|2022-06-13 10:19:40|12.12|10.72|12.25|10.85|12.25|10.85|12.12|10.72|0
1655115590000|2022-06-13 10:19:50|12.24|10.84|12.22|10.82|12.27|10.87|12.22|10.82|0
1655115600000|2022-06-13 10:20:00|12.21|10.81|12.17|10.77|12.21|10.81|12.17|10.77|0
1655115610000|2022-06-13 10:20:10|12.2|10.8|12.21|10.81|12.23|10.83|12.2|10.8|0
1655115620000|2022-06-13 10:20:20|12.19|10.79|12.22|10.82|12.22|10.82|12.19|10.79|0
1655115630000|2022-06-13 10:20:30|12.2|10.8|12.17|10.77|12.2|10.8|12.16|10.76|0
1655115640000|2022-06-13 10:20:40|12.16|10.76|12.14|10.74|12.16|10.76|12.14|10.74|0
1655115650000|2022-06-13 10:20:50|12.11|10.71|12.06|10.66|12.11|10.71|12.04|10.64|0
1655115660000|2022-06-13 10:21:00|12.07|10.67|12.04|10.64|12.07|10.67|12.04|10.64|0
1655115670000|2022-06-13 10:21:10|12.05|10.65|12.04|10.64|12.05|10.65|12.03|10.63|0
1655115680000|2022-06-13 10:21:20|12.09|10.69|12.15|10.75|12.18|10.78|12.09|10.69|0
1655115690000|2022-06-13 10:21:30|12.17|10.77|12.19|10.79|12.22|10.82|12.17|10.77|0
1655115700000|2022-06-13 10:21:40|12.22|10.82|12.21|10.81|12.22|10.82|12.21|10.81|0
1655115710000|2022-06-13 10:21:50|12.2|10.8|12.19|10.79|12.21|10.81|12.19|10.79|0
1655115720000|2022-06-13 10:22:00|12.22|10.82|12.23|10.83|12.23|10.83|12.19|10.79|0
1655115730000|2022-06-13 10:22:10|12.26|10.86|12.32|10.92|12.32|10.92|12.24|10.84|0
1655115740000|2022-06-13 10:22:20|12.33|10.93|12.33|10.93|12.34|10.94|12.33|10.93|0
1655115750000|2022-06-13 10:22:30|12.34|10.94|12.2|10.8|12.34|10.94|12.2|10.8|0
1655115760000|2022-06-13 10:22:40|12.19|10.79|12.19|10.79|12.22|10.82|12.19|10.79|0
1655115770000|2022-06-13 10:22:50|12.21|10.81|12.16|10.76|12.21|10.81|12.16|10.76|0
1655115780000|2022-06-13 10:23:00|12.12|10.72|12.1|10.7|12.12|10.72|12.1|10.7|0
1655115790000|2022-06-13 10:23:10|12.11|10.71|12.11|10.71|12.12|10.72|12.11|10.71|0
1655115800000|2022-06-13 10:23:20|12.17|10.77|12.16|10.76|12.17|10.77|12.16|10.76|0
1655115810000|2022-06-13 10:23:30|12.14|10.74|12.13|10.73|12.14|10.74|12.13|10.73|0
1655115820000|2022-06-13 10:23:40|12.14|10.74|12.16|10.76|12.16|10.76|12.14|10.74|0
1655115830000|2022-06-13 10:23:50|12.15|10.75|12.21|10.81|12.21|10.81|12.15|10.75|0
1655115850000|2022-06-13 10:24:10|12.19|10.79|12.13|10.73|12.19|10.79|12.13|10.73|0
1655115860000|2022-06-13 10:24:20|12.12|10.72|12.12|10.72|12.14|10.74|12.12|10.72|0
1655115870000|2022-06-13 10:24:30|12.15|10.75|12.16|10.76|12.17|10.77|12.15|10.75|0
1655115880000|2022-06-13 10:24:40|12.14|10.74|12.14|10.74|12.15|10.75|12.14|10.74|0
1655115890000|2022-06-13 10:24:50|12.19|10.79|12.12|10.72|12.21|10.81|12.12|10.72|0
1655115900000|2022-06-13 10:25:00|12.09|10.69|12.17|10.77|12.17|10.77|12.07|10.67|0
1655115910000|2022-06-13 10:25:10|12.19|10.79|12.18|10.78|12.19|10.79|12.17|10.77|0
1655115920000|2022-06-13 10:25:20|12.19|10.79|12.17|10.77|12.19|10.79|12.17|10.77|0
1655115930000|2022-06-13 10:25:30|12.16|10.76|12.19|10.79|12.19|10.79|12.16|10.76|0
1655115940000|2022-06-13 10:25:40|12.16|10.76|12.22|10.82|12.22|10.82|12.16|10.76|0
1655115950000|2022-06-13 10:25:50|12.21|10.81|12.19|10.79|12.21|10.81|12.19|10.79|0
1655115960000|2022-06-13 10:26:00|12.21|10.81|12.26|10.86|12.27|10.87|12.21|10.81|0
1655115970000|2022-06-13 10:26:10|12.31|10.91|12.3|10.9|12.34|10.94|12.3|10.9|0
1655115980000|2022-06-13 10:26:20|12.27|10.87|12.21|10.81|12.27|10.87|12.21|10.81|0
1655115990000|2022-06-13 10:26:30|12.22|10.82|12.21|10.81|12.22|10.82|12.19|10.79|0
1655116000000|2022-06-13 10:26:40|12.19|10.79|12.21|10.81|12.21|10.81|12.19|10.79|0
1655116010000|2022-06-13 10:26:50|12.2|10.8|12.18|10.78|12.2|10.8|12.17|10.77|0
1655116020000|2022-06-13 10:27:00|12.17|10.77|12.26|10.86|12.26|10.86|12.17|10.77|0
1655116030000|2022-06-13 10:27:10|12.29|10.89|12.22|10.82|12.29|10.89|12.22|10.82|0
1655116040000|2022-06-13 10:27:20|12.21|10.81|12.21|10.81|12.22|10.82|12.21|10.81|0
1655116050000|2022-06-13 10:27:30|12.22|10.82|12.22|10.82|12.22|10.82|12.21|10.81|0
1655116060000|2022-06-13 10:27:40|12.21|10.81|12.18|10.78|12.21|10.81|12.18|10.78|0
1655116070000|2022-06-13 10:27:50|12.19|10.79|12.22|10.82|12.22|10.82|12.19|10.79|0
1655116080000|2022-06-13 10:28:00|12.23|10.83|12.27|10.87|12.27|10.87|12.23|10.83|0
1655116090000|2022-06-13 10:28:10|12.26|10.86|12.22|10.82|12.28|10.88|12.22|10.82|0
1655116100000|2022-06-13 10:28:20|12.24|10.84|12.21|10.81|12.26|10.86|12.21|10.81|0
1655116110000|2022-06-13 10:28:30|12.19|10.79|12.19|10.79|12.21|10.81|12.19|10.79|0
1655116120000|2022-06-13 10:28:40|12.2|10.8|12.21|10.81|12.21|10.81|12.2|10.8|0
1655116130000|2022-06-13 10:28:50|12.24|10.84|12.24|10.84|12.26|10.86|12.24|10.84|0
1655116140000|2022-06-13 10:29:00|12.22|10.82|12.21|10.81|12.22|10.82|12.2|10.8|0
1655116150000|2022-06-13 10:29:10|12.2|10.8|12.22|10.82|12.22|10.82|12.2|10.8|0
1655116160000|2022-06-13 10:29:20|12.23|10.83|12.21|10.81|12.24|10.84|12.21|10.81|0
1655116170000|2022-06-13 10:29:30|12.17|10.77|12.19|10.79|12.19|10.79|12.17|10.77|0
1655116180000|2022-06-13 10:29:40|12.17|10.77|12.21|10.81|12.21|10.81|12.17|10.77|0
1655116190000|2022-06-13 10:29:50|12.16|10.76|12.18|10.78|12.18|10.78|12.16|10.76|0
1655116200000|2022-06-13 10:30:00|12.19|10.79|12.21|10.81|12.21|10.81|12.17|10.77|0
1655116210000|2022-06-13 10:30:10|12.16|10.76|12.16|10.76|12.16|10.76|12.16|10.76|0
1655116220000|2022-06-13 10:30:20|12.19|10.79|12.16|10.76|12.19|10.79|12.16|10.76|0
1655116230000|2022-06-13 10:30:30|12.17|10.77|12.16|10.76|12.17|10.77|12.16|10.76|0
1655116240000|2022-06-13 10:30:40|12.13|10.73|12.11|10.71|12.13|10.73|12.11|10.71|0
1655116250000|2022-06-13 10:30:50|12.14|10.74|12.14|10.74|12.14|10.74|12.14|10.74|0
1655116260000|2022-06-13 10:31:00|12.16|10.76|12.36|10.96|12.36|10.96|12.16|10.76|0
1655116270000|2022-06-13 10:31:10|12.35|10.95|12.34|10.94|12.37|10.97|12.34|10.94|0
1655116280000|2022-06-13 10:31:20|12.37|10.97|12.39|10.99|12.39|10.99|12.36|10.96|0
1655116290000|2022-06-13 10:31:30|12.4|11|12.36|10.96|12.4|11|12.36|10.96|0
1655116300000|2022-06-13 10:31:40|12.34|10.94|12.37|10.97|12.37|10.97|12.32|10.92|0
1655116310000|2022-06-13 10:31:50|12.36|10.96|12.44|11.04|12.44|11.04|12.36|10.96|0
1655116320000|2022-06-13 10:32:00|12.46|11.06|12.41|11.01|12.46|11.06|12.41|11.01|0
1655116330000|2022-06-13 10:32:10|12.39|10.99|12.34|10.94|12.39|10.99|12.34|10.94|0
1655116340000|2022-06-13 10:32:20|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1655116350000|2022-06-13 10:32:30|12.31|10.91|12.27|10.87|12.31|10.91|12.26|10.86|0
1655116360000|2022-06-13 10:32:40|12.37|10.97|12.4|11|12.42|11.02|12.37|10.97|0
1655116370000|2022-06-13 10:32:50|12.41|11.01|12.39|10.99|12.41|11.01|12.39|10.99|0
1655116380000|2022-06-13 10:33:00|12.41|11.01|12.41|11.01|12.43|11.03|12.41|11.01|0
1655116390000|2022-06-13 10:33:10|12.44|11.04|12.41|11.01|12.44|11.04|12.39|10.99|0
1655116400000|2022-06-13 10:33:20|12.43|11.03|12.44|11.04|12.44|11.04|12.43|11.03|0
1655116410000|2022-06-13 10:33:30|12.47|11.07|12.48|11.08|12.49|11.09|12.47|11.07|0
1655116420000|2022-06-13 10:33:40|12.47|11.07|12.49|11.09|12.49|11.09|12.47|11.07|0
1655116430000|2022-06-13 10:33:50|12.51|11.11|12.5|11.1|12.51|11.11|12.5|11.1|0
1655116440000|2022-06-13 10:34:00|12.51|11.11|12.51|11.11|12.52|11.12|12.51|11.11|0
1655116450000|2022-06-13 10:34:10|12.54|11.14|12.49|11.09|12.54|11.14|12.49|11.09|0
1655116460000|2022-06-13 10:34:20|12.48|11.08|12.48|11.08|12.49|11.09|12.47|11.07|0
1655116470000|2022-06-13 10:34:30|12.49|11.09|12.53|11.13|12.53|11.13|12.49|11.09|0
1655116480000|2022-06-13 10:34:40|12.54|11.14|12.58|11.18|12.58|11.18|12.54|11.14|0
1655116490000|2022-06-13 10:34:50|12.59|11.19|12.56|11.16|12.59|11.19|12.56|11.16|0
1655116500000|2022-06-13 10:35:00|12.57|11.17|12.54|11.14|12.57|11.17|12.54|11.14|0
1655116510000|2022-06-13 10:35:10|12.52|11.12|12.54|11.14|12.54|11.14|12.52|11.12|0
1655116520000|2022-06-13 10:35:20|12.56|11.16|12.63|11.23|12.63|11.23|12.56|11.16|0
1655116530000|2022-06-13 10:35:30|12.65|11.25|12.58|11.18|12.65|11.25|12.58|11.18|0
1655116540000|2022-06-13 10:35:40|12.56|11.16|12.65|11.25|12.65|11.25|12.56|11.16|0
1655116550000|2022-06-13 10:35:50|12.63|11.23|12.61|11.21|12.63|11.23|12.61|11.21|0
1655116560000|2022-06-13 10:36:00|12.56|11.16|12.54|11.14|12.56|11.16|12.51|11.11|0
1655116570000|2022-06-13 10:36:10|12.53|11.13|12.44|11.04|12.53|11.13|12.42|11.02|0
1655116580000|2022-06-13 10:36:20|12.46|11.06|12.46|11.06|12.46|11.06|12.46|11.06|0
1655116590000|2022-06-13 10:36:30|12.48|11.08|12.54|11.14|12.54|11.14|12.48|11.08|0
1655116600000|2022-06-13 10:36:40|12.55|11.15|12.58|11.18|12.59|11.19|12.55|11.15|0
1655116610000|2022-06-13 10:36:50|12.63|11.23|12.61|11.21|12.65|11.25|12.61|11.21|0
1655116620000|2022-06-13 10:37:00|12.63|11.23|12.59|11.19|12.63|11.23|12.59|11.19|0
1655116630000|2022-06-13 10:37:10|12.53|11.13|12.48|11.08|12.53|11.13|12.48|11.08|0
1655116640000|2022-06-13 10:37:20|12.53|11.13|12.5|11.1|12.53|11.13|12.5|11.1|0
1655116650000|2022-06-13 10:37:30|12.48|11.08|12.48|11.08|12.53|11.13|12.48|11.08|0
1655116660000|2022-06-13 10:37:40|12.49|11.09|12.51|11.11|12.51|11.11|12.49|11.09|0
1655116670000|2022-06-13 10:37:50|12.53|11.13|12.53|11.13|12.53|11.13|12.53|11.13|0
1655116680000|2022-06-13 10:38:00|12.49|11.09|12.46|11.06|12.5|11.1|12.46|11.06|0
1655116690000|2022-06-13 10:38:10|12.44|11.04|12.41|11.01|12.44|11.04|12.41|11.01|0
1655116700000|2022-06-13 10:38:20|12.42|11.02|12.39|10.99|12.42|11.02|12.39|10.99|0
1655116710000|2022-06-13 10:38:30|12.41|11.01|12.39|10.99|12.42|11.02|12.39|10.99|0
1655116720000|2022-06-13 10:38:40|12.4|11|12.42|11.02|12.42|11.02|12.39|10.99|0
1655116730000|2022-06-13 10:38:50|12.41|11.01|12.36|10.96|12.42|11.02|12.36|10.96|0
1655116740000|2022-06-13 10:39:00|12.37|10.97|12.31|10.91|12.37|10.97|12.31|10.91|0
1655116750000|2022-06-13 10:39:10|12.32|10.92|12.34|10.94|12.34|10.94|12.32|10.92|0
1655116760000|2022-06-13 10:39:20|12.36|10.96|12.34|10.94|12.36|10.96|12.34|10.94|0
1655116770000|2022-06-13 10:39:30|12.27|10.87|12.27|10.87|12.29|10.89|12.25|10.85|0
1655116780000|2022-06-13 10:39:40|12.28|10.88|12.31|10.91|12.31|10.91|12.28|10.88|0
1655116790000|2022-06-13 10:39:50|12.34|10.94|12.34|10.94|12.34|10.94|12.32|10.92|0
1655116800000|2022-06-13 10:40:00|12.33|10.93|12.3|10.9|12.33|10.93|12.3|10.9|0
1655116810000|2022-06-13 10:40:10|12.31|10.91|12.32|10.92|12.34|10.94|12.31|10.91|0
1655116820000|2022-06-13 10:40:20|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1655116830000|2022-06-13 10:40:30|12.32|10.92|12.32|10.92|12.34|10.94|12.32|10.92|0
1655116840000|2022-06-13 10:40:40|12.35|10.95|12.35|10.95|12.36|10.96|12.35|10.95|0
1655116850000|2022-06-13 10:40:50|12.36|10.96|12.39|10.99|12.39|10.99|12.36|10.96|0
1655116860000|2022-06-13 10:41:00|12.4|11|12.39|10.99|12.41|11.01|12.39|10.99|0
1655116870000|2022-06-13 10:41:10|12.41|11.01|12.46|11.06|12.46|11.06|12.41|11.01|0
1655116880000|2022-06-13 10:41:20|12.41|11.01|12.34|10.94|12.41|11.01|12.34|10.94|0
1655116890000|2022-06-13 10:41:30|12.36|10.96|12.42|11.02|12.42|11.02|12.36|10.96|0
1655116900000|2022-06-13 10:41:40|12.41|11.01|12.46|11.06|12.46|11.06|12.41|11.01|0
1655116910000|2022-06-13 10:41:50|12.47|11.07|12.53|11.13|12.53|11.13|12.47|11.07|0
1655116920000|2022-06-13 10:42:00|12.52|11.12|12.47|11.07|12.53|11.13|12.44|11.04|0
1655116930000|2022-06-13 10:42:10|12.44|11.04|12.47|11.07|12.48|11.08|12.42|11.02|0
1655116950000|2022-06-13 10:42:30|12.46|11.06|12.46|11.06|12.47|11.07|12.46|11.06|0
1655116960000|2022-06-13 10:42:40|12.47|11.07|12.46|11.06|12.47|11.07|12.46|11.06|0
1655116970000|2022-06-13 10:42:50|12.47|11.07|12.44|11.04|12.47|11.07|12.44|11.04|0
1655116980000|2022-06-13 10:43:00|12.41|11.01|12.48|11.08|12.49|11.09|12.38|10.98|0
1655116990000|2022-06-13 10:43:10|12.49|11.09|12.51|11.11|12.51|11.11|12.49|11.09|0
1655117000000|2022-06-13 10:43:20|12.5|11.1|12.51|11.11|12.51|11.11|12.5|11.1|0
1655117010000|2022-06-13 10:43:30|12.49|11.09|12.54|11.14|12.54|11.14|12.49|11.09|0
1655117020000|2022-06-13 10:43:40|12.53|11.13|12.51|11.11|12.53|11.13|12.51|11.11|0
1655117030000|2022-06-13 10:43:50|12.58|11.18|12.52|11.12|12.58|11.18|12.52|11.12|0
1655117040000|2022-06-13 10:44:00|12.53|11.13|12.58|11.18|12.58|11.18|12.52|11.12|0
1655117050000|2022-06-13 10:44:10|12.57|11.17|12.57|11.17|12.58|11.18|12.57|11.17|0
1655117060000|2022-06-13 10:44:20|12.56|11.16|12.51|11.11|12.56|11.16|12.51|11.11|0
1655117070000|2022-06-13 10:44:30|12.63|11.23|12.65|11.25|12.65|11.25|12.63|11.23|0
1655117080000|2022-06-13 10:44:40|12.64|11.24|12.62|11.22|12.64|11.24|12.62|11.22|0
1655117090000|2022-06-13 10:44:50|12.63|11.23|12.61|11.21|12.64|11.24|12.61|11.21|0
1655117100000|2022-06-13 10:45:00|12.59|11.19|12.55|11.15|12.59|11.19|12.52|11.12|0
1655117110000|2022-06-13 10:45:10|12.56|11.16|12.52|11.12|12.56|11.16|12.52|11.12|0
1655117120000|2022-06-13 10:45:20|12.53|11.13|12.58|11.18|12.58|11.18|12.53|11.13|0
1655117130000|2022-06-13 10:45:30|12.6|11.2|12.63|11.23|12.63|11.23|12.59|11.19|0
1655117140000|2022-06-13 10:45:40|12.62|11.22|12.58|11.18|12.62|11.22|12.58|11.18|0
1655117150000|2022-06-13 10:45:50|12.59|11.19|12.57|11.17|12.6|11.2|12.57|11.17|0
1655117160000|2022-06-13 10:46:00|12.56|11.16|12.57|11.17|12.58|11.18|12.56|11.16|0
1655117170000|2022-06-13 10:46:10|12.59|11.19|12.59|11.19|12.59|11.19|12.59|11.19|0
1655117180000|2022-06-13 10:46:20|12.61|11.21|12.63|11.23|12.63|11.23|12.61|11.21|0
1655117190000|2022-06-13 10:46:30|12.62|11.22|12.56|11.16|12.62|11.22|12.56|11.16|0
1655117200000|2022-06-13 10:46:40|12.53|11.13|12.42|11.02|12.53|11.13|12.42|11.02|0
1655117210000|2022-06-13 10:46:50|12.44|11.04|12.42|11.02|12.44|11.04|12.42|11.02|0
1655117220000|2022-06-13 10:47:00|12.44|11.04|12.42|11.02|12.44|11.04|12.41|11.01|0
1655117230000|2022-06-13 10:47:10|12.43|11.03|12.46|11.06|12.46|11.06|12.43|11.03|0
1655117240000|2022-06-13 10:47:20|12.44|11.04|12.46|11.06|12.46|11.06|12.44|11.04|0
1655117250000|2022-06-13 10:47:30|12.44|11.04|12.45|11.05|12.45|11.05|12.44|11.04|0
1655117260000|2022-06-13 10:47:40|12.46|11.06|12.45|11.05|12.46|11.06|12.45|11.05|0
1655117270000|2022-06-13 10:47:50|12.46|11.06|12.44|11.04|12.46|11.06|12.44|11.04|0
1655117280000|2022-06-13 10:48:00|12.42|11.02|12.42|11.02|12.42|11.02|12.41|11.01|0
1655117290000|2022-06-13 10:48:10|12.41|11.01|12.41|11.01|12.41|11.01|12.41|11.01|0
1655117300000|2022-06-13 10:48:20|12.4|11|12.37|10.97|12.4|11|12.35|10.95|0
1655117310000|2022-06-13 10:48:30|12.36|10.96|12.35|10.95|12.37|10.97|12.34|10.94|0
1655117320000|2022-06-13 10:48:40|12.36|10.96|12.26|10.86|12.36|10.96|12.26|10.86|0
1655117330000|2022-06-13 10:48:50|12.28|10.88|12.34|10.94|12.34|10.94|12.27|10.87|0
1655117340000|2022-06-13 10:49:00|12.35|10.95|12.39|10.99|12.39|10.99|12.35|10.95|0
1655117350000|2022-06-13 10:49:10|12.37|10.97|12.32|10.92|12.37|10.97|12.32|10.92|0
1655117360000|2022-06-13 10:49:20|12.35|10.95|12.34|10.94|12.35|10.95|12.34|10.94|0
1655117370000|2022-06-13 10:49:30|12.36|10.96|12.35|10.95|12.36|10.96|12.34|10.94|0
1655117380000|2022-06-13 10:49:40|12.34|10.94|12.34|10.94|12.34|10.94|12.32|10.92|0
1655117390000|2022-06-13 10:49:50|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1655117400000|2022-06-13 10:50:00|12.34|10.94|12.34|10.94|12.35|10.95|12.34|10.94|0
1655117410000|2022-06-13 10:50:10|12.35|10.95|12.35|10.95|12.4|11|12.35|10.95|0
1655117420000|2022-06-13 10:50:20|12.32|10.92|12.25|10.85|12.32|10.92|12.25|10.85|0
1655117430000|2022-06-13 10:50:30|12.28|10.88|12.32|10.92|12.32|10.92|12.28|10.88|0
1655117440000|2022-06-13 10:50:40|12.31|10.91|12.35|10.95|12.35|10.95|12.3|10.9|0
1655117450000|2022-06-13 10:50:50|12.34|10.94|12.33|10.93|12.35|10.95|12.33|10.93|0
1655117460000|2022-06-13 10:51:00|12.36|10.96|12.36|10.96|12.36|10.96|12.36|10.96|0
1655117470000|2022-06-13 10:51:10|12.35|10.95|12.34|10.94|12.36|10.96|12.34|10.94|0
1655117480000|2022-06-13 10:51:20|12.37|10.97|12.34|10.94|12.37|10.97|12.34|10.94|0
1655117490000|2022-06-13 10:51:30|12.35|10.95|12.35|10.95|12.35|10.95|12.34|10.94|0
1655117500000|2022-06-13 10:51:40|12.34|10.94|12.34|10.94|12.34|10.94|12.33|10.93|0
1655117510000|2022-06-13 10:51:50|12.33|10.93|12.36|10.96|12.39|10.99|12.33|10.93|0
1655117520000|2022-06-13 10:52:00|12.37|10.97|12.34|10.94|12.37|10.97|12.34|10.94|0
1655117530000|2022-06-13 10:52:10|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655117540000|2022-06-13 10:52:20|12.34|10.94|12.39|10.99|12.39|10.99|12.34|10.94|0
1655117550000|2022-06-13 10:52:30|12.4|11|12.42|11.02|12.42|11.02|12.4|11|0
1655117560000|2022-06-13 10:52:40|12.44|11.04|12.4|11|12.44|11.04|12.4|11|0
1655117570000|2022-06-13 10:52:50|12.39|10.99|12.39|10.99|12.4|11|12.39|10.99|0
1655117580000|2022-06-13 10:53:00|12.42|11.02|12.34|10.94|12.44|11.04|12.34|10.94|0
1655117590000|2022-06-13 10:53:10|12.43|11.03|12.51|11.11|12.51|11.11|12.43|11.03|0
1655117600000|2022-06-13 10:53:20|12.52|11.12|12.54|11.14|12.54|11.14|12.52|11.12|0
1655117610000|2022-06-13 10:53:30|12.59|11.19|12.5|11.1|12.59|11.19|12.5|11.1|0
1655117620000|2022-06-13 10:53:40|12.48|11.08|12.57|11.17|12.57|11.17|12.48|11.08|0
1655117630000|2022-06-13 10:53:50|12.59|11.19|12.6|11.2|12.62|11.22|12.59|11.19|0
1655117640000|2022-06-13 10:54:00|12.61|11.21|12.57|11.17|12.61|11.21|12.57|11.17|0
1655117650000|2022-06-13 10:54:10|12.58|11.18|12.6|11.2|12.61|11.21|12.58|11.18|0
1655117660000|2022-06-13 10:54:20|12.57|11.17|12.59|11.19|12.59|11.19|12.56|11.16|0
1655117670000|2022-06-13 10:54:30|12.61|11.21|12.61|11.21|12.61|11.21|12.59|11.19|0
1655117680000|2022-06-13 10:54:40|12.62|11.22|12.62|11.22|12.62|11.22|12.61|11.21|0
1655117690000|2022-06-13 10:54:50|12.63|11.23|12.59|11.19|12.63|11.23|12.59|11.19|0
1655117700000|2022-06-13 10:55:00|12.6|11.2|12.61|11.21|12.61|11.21|12.58|11.18|0
1655117710000|2022-06-13 10:55:10|12.6|11.2|12.63|11.23|12.63|11.23|12.6|11.2|0
1655117720000|2022-06-13 10:55:20|12.61|11.21|12.59|11.19|12.61|11.21|12.59|11.19|0
1655117730000|2022-06-13 10:55:30|12.6|11.2|12.61|11.21|12.62|11.22|12.6|11.2|0
1655117740000|2022-06-13 10:55:40|12.63|11.23|12.64|11.24|12.64|11.24|12.63|11.23|0
1655117750000|2022-06-13 10:55:50|12.63|11.23|12.57|11.17|12.63|11.23|12.57|11.17|0
1655117760000|2022-06-13 10:56:00|12.59|11.19|12.61|11.21|12.61|11.21|12.59|11.19|0
1655117770000|2022-06-13 10:56:10|12.63|11.23|12.56|11.16|12.63|11.23|12.56|11.16|0
1655117780000|2022-06-13 10:56:20|12.54|11.14|12.47|11.07|12.54|11.14|12.47|11.07|0
1655117790000|2022-06-13 10:56:30|12.43|11.03|12.56|11.16|12.56|11.16|12.43|11.03|0
1655117800000|2022-06-13 10:56:40|12.57|11.17|12.57|11.17|12.57|11.17|12.57|11.17|0
1655117810000|2022-06-13 10:56:50|12.58|11.18|12.55|11.15|12.59|11.19|12.55|11.15|0
1655117820000|2022-06-13 10:57:00|12.52|11.12|12.42|11.02|12.53|11.13|12.42|11.02|0
1655117830000|2022-06-13 10:57:10|12.4|11|12.39|10.99|12.4|11|12.39|10.99|0
1655117840000|2022-06-13 10:57:20|12.4|11|12.35|10.95|12.4|11|12.35|10.95|0
1655117850000|2022-06-13 10:57:30|12.34|10.94|12.37|10.97|12.37|10.97|12.34|10.94|0
1655117860000|2022-06-13 10:57:40|12.4|11|12.4|11|12.42|11.02|12.4|11|0
1655117870000|2022-06-13 10:57:50|12.34|10.94|12.37|10.97|12.37|10.97|12.34|10.94|0
1655117880000|2022-06-13 10:58:00|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655117890000|2022-06-13 10:58:10|12.36|10.96|12.39|10.99|12.39|10.99|12.36|10.96|0
1655117900000|2022-06-13 10:58:20|12.37|10.97|12.37|10.97|12.37|10.97|12.37|10.97|0
1655117910000|2022-06-13 10:58:30|12.36|10.96|12.35|10.95|12.36|10.96|12.34|10.94|0
1655117920000|2022-06-13 10:58:40|12.34|10.94|12.32|10.92|12.34|10.94|12.32|10.92|0
1655117930000|2022-06-13 10:58:50|12.42|11.02|12.41|11.01|12.42|11.02|12.4|11|0
1655117940000|2022-06-13 10:59:00|12.42|11.02|12.34|10.94|12.42|11.02|12.34|10.94|0
1655117950000|2022-06-13 10:59:10|12.33|10.93|12.31|10.91|12.33|10.93|12.31|10.91|0
1655117960000|2022-06-13 10:59:20|12.34|10.94|12.32|10.92|12.34|10.94|12.32|10.92|0
1655117970000|2022-06-13 10:59:30|12.42|11.02|12.35|10.95|12.42|11.02|12.35|10.95|0
1655117980000|2022-06-13 10:59:40|12.33|10.93|12.35|10.95|12.35|10.95|12.33|10.93|0
1655117990000|2022-06-13 10:59:50|12.36|10.96|12.38|10.98|12.38|10.98|12.36|10.96|0
1655118000000|2022-06-13 11:00:00|12.49|11.09|12.55|11.15|12.55|11.15|12.49|11.09|0
1655118010000|2022-06-13 11:00:10|12.49|11.09|12.49|11.09|12.52|11.12|12.47|11.07|0
1655118020000|2022-06-13 11:00:20|12.48|11.08|12.57|11.17|12.57|11.17|12.48|11.08|0
1655118030000|2022-06-13 11:00:30|12.6|11.2|12.6|11.2|12.62|11.22|12.6|11.2|0
1655118040000|2022-06-13 11:00:40|12.63|11.23|12.62|11.22|12.64|11.24|12.62|11.22|0
1655118050000|2022-06-13 11:00:50|12.64|11.24|12.64|11.24|12.66|11.26|12.64|11.24|0
1655118060000|2022-06-13 11:01:00|12.63|11.23|12.57|11.17|12.63|11.23|12.57|11.17|0
1655118070000|2022-06-13 11:01:10|12.56|11.16|12.57|11.17|12.58|11.18|12.54|11.14|0
1655118080000|2022-06-13 11:01:20|12.56|11.16|12.57|11.17|12.57|11.17|12.56|11.16|0
1655118090000|2022-06-13 11:01:30|12.59|11.19|12.58|11.18|12.64|11.24|12.58|11.18|0
1655118100000|2022-06-13 11:01:40|12.57|11.17|12.6|11.2|12.6|11.2|12.57|11.17|0
1655118110000|2022-06-13 11:01:50|12.61|11.21|12.57|11.17|12.61|11.21|12.57|11.17|0
1655118120000|2022-06-13 11:02:00|12.56|11.16|12.57|11.17|12.61|11.21|12.53|11.13|0
1655118130000|2022-06-13 11:02:10|12.59|11.19|12.6|11.2|12.61|11.21|12.59|11.19|0
1655118140000|2022-06-13 11:02:20|12.59|11.19|12.58|11.18|12.59|11.19|12.58|11.18|0
1655118150000|2022-06-13 11:02:30|12.59|11.19|12.62|11.22|12.62|11.22|12.59|11.19|0
1655118160000|2022-06-13 11:02:40|12.61|11.21|12.62|11.22|12.62|11.22|12.61|11.21|0
1655118170000|2022-06-13 11:02:50|12.64|11.24|12.64|11.24|12.66|11.26|12.64|11.24|0
1655118180000|2022-06-13 11:03:00|12.65|11.25|12.64|11.24|12.65|11.25|12.62|11.22|0
1655118190000|2022-06-13 11:03:10|12.66|11.26|12.67|11.27|12.67|11.27|12.66|11.26|0
1655118200000|2022-06-13 11:03:20|12.66|11.26|12.68|11.28|12.68|11.28|12.66|11.26|0
1655118210000|2022-06-13 11:03:30|12.69|11.29|12.75|11.35|12.75|11.35|12.69|11.29|0
1655118220000|2022-06-13 11:03:40|12.73|11.33|12.75|11.35|12.75|11.35|12.73|11.33|0
1655118230000|2022-06-13 11:03:50|12.71|11.31|12.76|11.36|12.76|11.36|12.71|11.31|0
1655118240000|2022-06-13 11:04:00|12.82|11.42|12.82|11.42|12.82|11.42|12.82|11.42|0
1655118250000|2022-06-13 11:04:10|12.81|11.41|12.77|11.37|12.81|11.41|12.77|11.37|0
1655118260000|2022-06-13 11:04:20|12.76|11.36|12.82|11.42|12.82|11.42|12.76|11.36|0
1655118270000|2022-06-13 11:04:30|12.81|11.41|12.81|11.41|12.82|11.42|12.8|11.4|0
1655118280000|2022-06-13 11:04:40|12.8|11.4|12.85|11.45|12.85|11.45|12.8|11.4|0
1655118290000|2022-06-13 11:04:50|12.8|11.4|12.77|11.37|12.8|11.4|12.75|11.35|0
1655118300000|2022-06-13 11:05:00|12.78|11.38|12.75|11.35|12.78|11.38|12.74|11.34|0
1655118310000|2022-06-13 11:05:10|12.79|11.39|12.78|11.38|12.8|11.4|12.78|11.38|0
1655118320000|2022-06-13 11:05:20|12.82|11.42|12.79|11.39|12.82|11.42|12.79|11.39|0
1655118330000|2022-06-13 11:05:30|12.78|11.38|12.78|11.38|12.78|11.38|12.75|11.35|0
1655118340000|2022-06-13 11:05:40|12.8|11.4|12.8|11.4|12.8|11.4|12.8|11.4|0
1655118350000|2022-06-13 11:05:50|12.79|11.39|12.83|11.43|12.83|11.43|12.79|11.39|0
1655118360000|2022-06-13 11:06:00|12.87|11.47|12.87|11.47|12.87|11.47|12.87|11.47|0
1655118370000|2022-06-13 11:06:10|12.8|11.4|12.76|11.36|12.8|11.4|12.76|11.36|0
1655118380000|2022-06-13 11:06:20|12.73|11.33|12.72|11.32|12.73|11.33|12.68|11.28|0
1655118390000|2022-06-13 11:06:30|12.73|11.33|12.66|11.26|12.73|11.33|12.66|11.26|0
1655118400000|2022-06-13 11:06:40|12.69|11.29|12.75|11.35|12.76|11.36|12.69|11.29|0
1655118410000|2022-06-13 11:06:50|12.73|11.33|12.76|11.36|12.76|11.36|12.73|11.33|0
1655118420000|2022-06-13 11:07:00|12.75|11.35|12.75|11.35|12.76|11.36|12.75|11.35|0
1655118430000|2022-06-13 11:07:10|12.73|11.33|12.75|11.35|12.75|11.35|12.73|11.33|0
1655118440000|2022-06-13 11:07:20|12.74|11.34|12.64|11.24|12.74|11.34|12.64|11.24|0
1655118450000|2022-06-13 11:07:30|12.67|11.27|12.68|11.28|12.68|11.28|12.67|11.27|0
1655118460000|2022-06-13 11:07:40|12.61|11.21|12.61|11.21|12.61|11.21|12.61|11.21|0
1655118470000|2022-06-13 11:07:50|12.64|11.24|12.63|11.23|12.64|11.24|12.63|11.23|0
1655118480000|2022-06-13 11:08:00|12.64|11.24|12.64|11.24|12.64|11.24|12.62|11.22|0
1655118490000|2022-06-13 11:08:10|12.65|11.25|12.59|11.19|12.65|11.25|12.59|11.19|0
1655118500000|2022-06-13 11:08:20|12.61|11.21|12.6|11.2|12.61|11.21|12.6|11.2|0
1655118510000|2022-06-13 11:08:30|12.59|11.19|12.55|11.15|12.59|11.19|12.55|11.15|0
1655118520000|2022-06-13 11:08:40|12.57|11.17|12.59|11.19|12.59|11.19|12.57|11.17|0
1655118530000|2022-06-13 11:08:50|12.58|11.18|12.55|11.15|12.58|11.18|12.55|11.15|0
1655118540000|2022-06-13 11:09:00|12.54|11.14|12.52|11.12|12.54|11.14|12.52|11.12|0
1655118550000|2022-06-13 11:09:10|12.54|11.14|12.52|11.12|12.55|11.15|12.52|11.12|0
1655118560000|2022-06-13 11:09:20|12.54|11.14|12.48|11.08|12.54|11.14|12.48|11.08|0
1655118570000|2022-06-13 11:09:30|12.47|11.07|12.37|10.97|12.47|11.07|12.37|10.97|0
1655118580000|2022-06-13 11:09:40|12.38|10.98|12.47|11.07|12.47|11.07|12.38|10.98|0
1655118590000|2022-06-13 11:09:50|12.45|11.05|12.42|11.02|12.45|11.05|12.42|11.02|0
1655118600000|2022-06-13 11:10:00|12.43|11.03|12.36|10.96|12.43|11.03|12.36|10.96|0
1655118610000|2022-06-13 11:10:10|12.35|10.95|12.34|10.94|12.35|10.95|12.33|10.93|0
1655118620000|2022-06-13 11:10:20|12.3|10.9|12.29|10.89|12.3|10.9|12.29|10.89|0
1655118630000|2022-06-13 11:10:30|12.28|10.88|12.32|10.92|12.32|10.92|12.28|10.88|0
1655118650000|2022-06-13 11:10:50|12.3|10.9|12.28|10.88|12.3|10.9|12.28|10.88|0
1655118660000|2022-06-13 11:11:00|12.27|10.87|12.27|10.87|12.27|10.87|12.25|10.85|0
1655118670000|2022-06-13 11:11:10|12.28|10.88|12.28|10.88|12.28|10.88|12.28|10.88|0
1655118680000|2022-06-13 11:11:20|12.27|10.87|12.27|10.87|12.28|10.88|12.27|10.87|0
1655118690000|2022-06-13 11:11:30|12.25|10.85|12.24|10.84|12.27|10.87|12.24|10.84|0
1655118700000|2022-06-13 11:11:40|12.25|10.85|12.29|10.89|12.29|10.89|12.25|10.85|0
1655118710000|2022-06-13 11:11:50|12.3|10.9|12.37|10.97|12.37|10.97|12.3|10.9|0
1655118720000|2022-06-13 11:12:00|12.35|10.95|12.32|10.92|12.35|10.95|12.32|10.92|0
1655118730000|2022-06-13 11:12:10|12.33|10.93|12.32|10.92|12.33|10.93|12.32|10.92|0
1655118750000|2022-06-13 11:12:30|12.31|10.91|12.38|10.98|12.38|10.98|12.31|10.91|0
1655118760000|2022-06-13 11:12:40|12.35|10.95|12.35|10.95|12.37|10.97|12.35|10.95|0
1655118770000|2022-06-13 11:12:50|12.33|10.93|12.33|10.93|12.36|10.96|12.33|10.93|0
1655118780000|2022-06-13 11:13:00|12.29|10.89|12.25|10.85|12.29|10.89|12.25|10.85|0
1655118790000|2022-06-13 11:13:10|12.24|10.84|12.21|10.81|12.24|10.84|12.16|10.76|0
1655118800000|2022-06-13 11:13:20|12.18|10.78|12.27|10.87|12.3|10.9|12.18|10.78|0
1655118810000|2022-06-13 11:13:30|12.28|10.88|12.24|10.84|12.28|10.88|12.23|10.83|0
1655118820000|2022-06-13 11:13:40|12.25|10.85|12.27|10.87|12.27|10.87|12.23|10.83|0
1655118830000|2022-06-13 11:13:50|12.31|10.91|12.33|10.93|12.33|10.93|12.31|10.91|0
1655118840000|2022-06-13 11:14:00|12.32|10.92|12.34|10.94|12.34|10.94|12.32|10.92|0
1655118850000|2022-06-13 11:14:10|12.32|10.92|12.28|10.88|12.33|10.93|12.28|10.88|0
1655118860000|2022-06-13 11:14:20|12.25|10.85|12.23|10.83|12.25|10.85|12.23|10.83|0
1655118870000|2022-06-13 11:14:30|12.2|10.8|12.25|10.85|12.25|10.85|12.2|10.8|0
1655118880000|2022-06-13 11:14:40|12.23|10.83|12.25|10.85|12.25|10.85|12.22|10.82|0
1655118890000|2022-06-13 11:14:50|12.26|10.86|12.32|10.92|12.32|10.92|12.26|10.86|0
1655118900000|2022-06-13 11:15:00|12.3|10.9|12.35|10.95|12.35|10.95|12.3|10.9|0
1655118910000|2022-06-13 11:15:10|12.37|10.97|12.38|10.98|12.38|10.98|12.37|10.97|0
1655118920000|2022-06-13 11:15:20|12.34|10.94|12.45|11.05|12.45|11.05|12.34|10.94|0
1655118930000|2022-06-13 11:15:30|12.46|11.06|12.38|10.98|12.46|11.06|12.38|10.98|0
1655118940000|2022-06-13 11:15:40|12.37|10.97|12.45|11.05|12.47|11.07|12.37|10.97|0
1655118950000|2022-06-13 11:15:50|12.48|11.08|12.47|11.07|12.48|11.08|12.45|11.05|0
1655118960000|2022-06-13 11:16:00|12.44|11.04|12.43|11.03|12.45|11.05|12.43|11.03|0
1655118970000|2022-06-13 11:16:10|12.37|10.97|12.33|10.93|12.37|10.97|12.33|10.93|0
1655118980000|2022-06-13 11:16:20|12.35|10.95|12.38|10.98|12.4|11|12.35|10.95|0
1655118990000|2022-06-13 11:16:30|12.39|10.99|12.38|10.98|12.39|10.99|12.38|10.98|0
1655119000000|2022-06-13 11:16:40|12.4|11|12.42|11.02|12.42|11.02|12.39|10.99|0
1655119010000|2022-06-13 11:16:50|12.45|11.05|12.41|11.01|12.45|11.05|12.41|11.01|0
1655119020000|2022-06-13 11:17:00|12.42|11.02|12.55|11.15|12.55|11.15|12.42|11.02|0
1655119030000|2022-06-13 11:17:10|12.56|11.16|12.54|11.14|12.56|11.16|12.52|11.12|0
1655119040000|2022-06-13 11:17:20|12.53|11.13|12.41|11.01|12.53|11.13|12.41|11.01|0
1655119050000|2022-06-13 11:17:30|12.37|10.97|12.37|10.97|12.37|10.97|12.34|10.94|0
1655119060000|2022-06-13 11:17:40|12.38|10.98|12.33|10.93|12.38|10.98|12.33|10.93|0
1655119070000|2022-06-13 11:17:50|12.34|10.94|12.37|10.97|12.37|10.97|12.33|10.93|0
1655119080000|2022-06-13 11:18:00|12.42|11.02|12.42|11.02|12.42|11.02|12.4|11|0
1655119090000|2022-06-13 11:18:10|12.43|11.03|12.43|11.03|12.43|11.03|12.42|11.02|0
1655119100000|2022-06-13 11:18:20|12.42|11.02|12.43|11.03|12.43|11.03|12.42|11.02|0
1655119110000|2022-06-13 11:18:30|12.41|11.01|12.38|10.98|12.41|11.01|12.37|10.97|0
1655119120000|2022-06-13 11:18:40|12.37|10.97|12.37|10.97|12.37|10.97|12.37|10.97|0
1655119130000|2022-06-13 11:18:50|12.35|10.95|12.33|10.93|12.35|10.95|12.33|10.93|0
1655119140000|2022-06-13 11:19:00|12.32|10.92|12.31|10.91|12.34|10.94|12.31|10.91|0
1655119150000|2022-06-13 11:19:10|12.32|10.92|12.34|10.94|12.35|10.95|12.32|10.92|0
1655119160000|2022-06-13 11:19:20|12.33|10.93|12.31|10.91|12.33|10.93|12.31|10.91|0
1655119170000|2022-06-13 11:19:30|12.27|10.87|12.24|10.84|12.27|10.87|12.24|10.84|0
1655119180000|2022-06-13 11:19:40|12.25|10.85|12.26|10.86|12.26|10.86|12.23|10.83|0
1655119190000|2022-06-13 11:19:50|12.3|10.9|12.28|10.88|12.3|10.9|12.28|10.88|0
1655119200000|2022-06-13 11:20:00|12.23|10.83|12.2|10.8|12.23|10.83|12.2|10.8|0
1655119210000|2022-06-13 11:20:10|12.22|10.82|12.23|10.83|12.23|10.83|12.22|10.82|0
1655119220000|2022-06-13 11:20:20|12.22|10.82|12.28|10.88|12.28|10.88|12.22|10.82|0
1655119230000|2022-06-13 11:20:30|12.3|10.9|12.3|10.9|12.3|10.9|12.3|10.9|0
1655119240000|2022-06-13 11:20:40|12.31|10.91|12.28|10.88|12.31|10.91|12.28|10.88|0
1655119250000|2022-06-13 11:20:50|12.29|10.89|12.25|10.85|12.29|10.89|12.25|10.85|0
1655119260000|2022-06-13 11:21:00|12.23|10.83|12.19|10.79|12.25|10.85|12.19|10.79|0
1655119270000|2022-06-13 11:21:10|12.21|10.81|12.2|10.8|12.21|10.81|12.2|10.8|0
1655119280000|2022-06-13 11:21:20|12.18|10.78|12.19|10.79|12.19|10.79|12.18|10.78|0
1655119290000|2022-06-13 11:21:30|12.18|10.78|12.16|10.76|12.18|10.78|12.16|10.76|0
1655119300000|2022-06-13 11:21:40|12.15|10.75|12.17|10.77|12.19|10.79|12.15|10.75|0
1655119310000|2022-06-13 11:21:50|12.15|10.75|12.13|10.73|12.15|10.75|12.13|10.73|0
1655119320000|2022-06-13 11:22:00|12.15|10.75|12.18|10.78|12.18|10.78|12.15|10.75|0
1655119330000|2022-06-13 11:22:10|12.15|10.75|12.18|10.78|12.2|10.8|12.15|10.75|0
1655119340000|2022-06-13 11:22:20|12.16|10.76|12.16|10.76|12.17|10.77|12.15|10.75|0
1655119350000|2022-06-13 11:22:30|12.15|10.75|12.16|10.76|12.17|10.77|12.15|10.75|0
1655119360000|2022-06-13 11:22:40|12.17|10.77|12.16|10.76|12.17|10.77|12.16|10.76|0
1655119370000|2022-06-13 11:22:50|12.2|10.8|12.2|10.8|12.2|10.8|12.2|10.8|0
1655119380000|2022-06-13 11:23:00|12.18|10.78|12.2|10.8|12.2|10.8|12.16|10.76|0
1655119390000|2022-06-13 11:23:10|12.18|10.78|12.18|10.78|12.18|10.78|12.18|10.78|0
1655119400000|2022-06-13 11:23:20|12.15|10.75|12.17|10.77|12.17|10.77|12.15|10.75|0
1655119410000|2022-06-13 11:23:30|12.16|10.76|11.98|10.58|12.16|10.76|11.98|10.58|0
1655119420000|2022-06-13 11:23:40|12.07|10.67|11.99|10.59|12.07|10.67|11.99|10.59|0
1655119430000|2022-06-13 11:23:50|12.03|10.63|12.05|10.65|12.05|10.65|12.03|10.63|0
1655119440000|2022-06-13 11:24:00|12.06|10.66|12.08|10.68|12.12|10.72|12.06|10.66|0
1655119450000|2022-06-13 11:24:10|12.07|10.67|12.08|10.68|12.08|10.68|12.05|10.65|0
1655119460000|2022-06-13 11:24:20|12.1|10.7|12.06|10.66|12.1|10.7|12.06|10.66|0
1655119470000|2022-06-13 11:24:30|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1655119480000|2022-06-13 11:24:40|12.03|10.63|12|10.6|12.03|10.63|12|10.6|0
1655119490000|2022-06-13 11:24:50|12.02|10.62|12.01|10.61|12.02|10.62|12|10.6|0
1655119500000|2022-06-13 11:25:00|12.05|10.65|12.08|10.68|12.08|10.68|12.05|10.65|0
1655119510000|2022-06-13 11:25:10|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1655119520000|2022-06-13 11:25:20|12.07|10.67|12.05|10.65|12.07|10.67|12.05|10.65|0
1655119530000|2022-06-13 11:25:30|12.02|10.62|12.01|10.61|12.02|10.62|12|10.6|0
1655119540000|2022-06-13 11:25:40|12.04|10.64|12.03|10.63|12.04|10.64|12.03|10.63|0
1655119550000|2022-06-13 11:25:50|12.01|10.61|12.01|10.61|12.01|10.61|12|10.6|0
1655119560000|2022-06-13 11:26:00|12.03|10.63|12.02|10.62|12.03|10.63|12.01|10.61|0
1655119570000|2022-06-13 11:26:10|12.03|10.63|12.03|10.63|12.03|10.63|12.03|10.63|0
1655119580000|2022-06-13 11:26:20|12.01|10.61|12.01|10.61|12.01|10.61|12.01|10.61|0
1655119590000|2022-06-13 11:26:30|12|10.6|11.98|10.58|12|10.6|11.95|10.55|0
1655119600000|2022-06-13 11:26:40|12.01|10.61|12.05|10.65|12.06|10.66|12.01|10.61|0
1655119610000|2022-06-13 11:26:50|12.03|10.63|12.06|10.66|12.06|10.66|12.03|10.63|0
1655119620000|2022-06-13 11:27:00|12.05|10.65|12.03|10.63|12.05|10.65|12.03|10.63|0
1655119630000|2022-06-13 11:27:10|12.05|10.65|12.05|10.65|12.06|10.66|12.05|10.65|0
1655119640000|2022-06-13 11:27:20|12.02|10.62|12.01|10.61|12.03|10.63|12|10.6|0
1655119650000|2022-06-13 11:27:30|12.03|10.63|12.03|10.63|12.05|10.65|12.02|10.62|0
1655119660000|2022-06-13 11:27:40|12.01|10.61|11.98|10.58|12.02|10.62|11.98|10.58|0
1655119670000|2022-06-13 11:27:50|11.96|10.56|12.01|10.61|12.02|10.62|11.96|10.56|0
1655119680000|2022-06-13 11:28:00|12.03|10.63|12.03|10.63|12.05|10.65|12.03|10.63|0
1655119690000|2022-06-13 11:28:10|12.04|10.64|12.01|10.61|12.05|10.65|12.01|10.61|0
1655119700000|2022-06-13 11:28:20|12.06|10.66|12.11|10.71|12.11|10.71|12.04|10.64|0
1655119710000|2022-06-13 11:28:30|12.13|10.73|12.17|10.77|12.17|10.77|12.13|10.73|0
1655119720000|2022-06-13 11:28:40|12.16|10.76|12.25|10.85|12.25|10.85|12.16|10.76|0
1655119730000|2022-06-13 11:28:50|12.3|10.9|12.31|10.91|12.31|10.91|12.3|10.9|0
1655119740000|2022-06-13 11:29:00|12.3|10.9|12.41|11.01|12.43|11.03|12.3|10.9|0
1655119750000|2022-06-13 11:29:10|12.35|10.95|12.28|10.88|12.35|10.95|12.28|10.88|0
1655119760000|2022-06-13 11:29:20|12.29|10.89|12.3|10.9|12.3|10.9|12.28|10.88|0
1655119770000|2022-06-13 11:29:30|12.28|10.88|12.24|10.84|12.28|10.88|12.24|10.84|0
1655119780000|2022-06-13 11:29:40|12.25|10.85|12.28|10.88|12.28|10.88|12.25|10.85|0
1655119790000|2022-06-13 11:29:50|12.25|10.85|12.26|10.86|12.26|10.86|12.25|10.85|0
1655119800000|2022-06-13 11:30:00|12.28|10.88|12.28|10.88|12.28|10.88|12.25|10.85|0
1655119810000|2022-06-13 11:30:10|12.31|10.91|12.3|10.9|12.31|10.91|12.3|10.9|0
1655119820000|2022-06-13 11:30:20|12.33|10.93|12.36|10.96|12.36|10.96|12.33|10.93|0
1655119830000|2022-06-13 11:30:30|12.34|10.94|12.3|10.9|12.34|10.94|12.28|10.88|0
1655119840000|2022-06-13 11:30:40|12.33|10.93|12.38|10.98|12.38|10.98|12.33|10.93|0
1655119850000|2022-06-13 11:30:50|12.41|11.01|12.45|11.05|12.45|11.05|12.41|11.01|0
1655119860000|2022-06-13 11:31:00|12.46|11.06|12.43|11.03|12.48|11.08|12.43|11.03|0
1655119870000|2022-06-13 11:31:10|12.42|11.02|12.4|11|12.42|11.02|12.4|11|0
1655119880000|2022-06-13 11:31:20|12.41|11.01|12.41|11.01|12.41|11.01|12.41|11.01|0
1655119890000|2022-06-13 11:31:30|12.4|11|12.39|10.99|12.4|11|12.39|10.99|0
1655119900000|2022-06-13 11:31:40|12.41|11.01|12.4|11|12.43|11.03|12.4|11|0
1655119910000|2022-06-13 11:31:50|12.42|11.02|12.41|11.01|12.43|11.03|12.41|11.01|0
1655119920000|2022-06-13 11:32:00|12.4|11|12.36|10.96|12.4|11|12.36|10.96|0
1655119930000|2022-06-13 11:32:10|12.37|10.97|12.39|10.99|12.39|10.99|12.37|10.97|0
1655119940000|2022-06-13 11:32:20|12.37|10.97|12.32|10.92|12.37|10.97|12.31|10.91|0
1655119950000|2022-06-13 11:32:30|12.33|10.93|12.3|10.9|12.37|10.97|12.3|10.9|0
1655119960000|2022-06-13 11:32:40|12.31|10.91|12.28|10.88|12.31|10.91|12.28|10.88|0
1655119970000|2022-06-13 11:32:50|12.29|10.89|12.31|10.91|12.33|10.93|12.29|10.89|0
1655119980000|2022-06-13 11:33:00|12.3|10.9|12.31|10.91|12.31|10.91|12.28|10.88|0
1655119990000|2022-06-13 11:33:10|12.29|10.89|12.24|10.84|12.29|10.89|12.24|10.84|0
1655120000000|2022-06-13 11:33:20|12.23|10.83|12.31|10.91|12.32|10.92|12.23|10.83|0
1655120010000|2022-06-13 11:33:30|12.33|10.93|12.31|10.91|12.33|10.93|12.28|10.88|0
1655120020000|2022-06-13 11:33:40|12.28|10.88|12.21|10.81|12.28|10.88|12.21|10.81|0
1655120030000|2022-06-13 11:33:50|12.19|10.79|12.15|10.75|12.19|10.79|12.15|10.75|0
1655120040000|2022-06-13 11:34:00|12.17|10.77|12.18|10.78|12.19|10.79|12.16|10.76|0
1655120050000|2022-06-13 11:34:10|12.19|10.79|12.16|10.76|12.19|10.79|12.16|10.76|0
1655120060000|2022-06-13 11:34:20|12.17|10.77|12.14|10.74|12.18|10.78|12.14|10.74|0
1655120070000|2022-06-13 11:34:30|12.13|10.73|12.14|10.74|12.14|10.74|12.13|10.73|0
1655120080000|2022-06-13 11:34:40|12.13|10.73|12.1|10.7|12.14|10.74|12.1|10.7|0
1655120090000|2022-06-13 11:34:50|12.03|10.63|12.03|10.63|12.03|10.63|11.99|10.59|0
1655120100000|2022-06-13 11:35:00|12.04|10.64|12.07|10.67|12.07|10.67|12.04|10.64|0
1655120110000|2022-06-13 11:35:10|12.06|10.66|12.01|10.61|12.06|10.66|12.01|10.61|0
1655120120000|2022-06-13 11:35:20|12.03|10.63|12.09|10.69|12.09|10.69|12.03|10.63|0
1655120130000|2022-06-13 11:35:30|12.08|10.68|12.09|10.69|12.11|10.71|12.08|10.68|0
1655120140000|2022-06-13 11:35:40|12.11|10.71|12.12|10.72|12.13|10.73|12.11|10.71|0
1655120150000|2022-06-13 11:35:50|12.13|10.73|12.11|10.71|12.13|10.73|12.09|10.69|0
1655120160000|2022-06-13 11:36:00|12.1|10.7|12.07|10.67|12.11|10.71|12.07|10.67|0
1655120170000|2022-06-13 11:36:10|12.11|10.71|12.06|10.66|12.11|10.71|12.06|10.66|0
1655120180000|2022-06-13 11:36:20|12.05|10.65|12.04|10.64|12.06|10.66|12.04|10.64|0
1655120190000|2022-06-13 11:36:30|12|10.6|11.99|10.59|12|10.6|11.98|10.58|0
1655120200000|2022-06-13 11:36:40|12.02|10.62|12.04|10.64|12.04|10.64|12.01|10.61|0
1655120210000|2022-06-13 11:36:50|12.05|10.65|12.12|10.72|12.12|10.72|12.05|10.65|0
1655120220000|2022-06-13 11:37:00|12.11|10.71|12.18|10.78|12.18|10.78|12.11|10.71|0
1655120230000|2022-06-13 11:37:10|12.21|10.81|12.26|10.86|12.26|10.86|12.21|10.81|0
1655120240000|2022-06-13 11:37:20|12.28|10.88|12.28|10.88|12.29|10.89|12.28|10.88|0
1655120250000|2022-06-13 11:37:30|12.29|10.89|12.3|10.9|12.31|10.91|12.29|10.89|0
1655120260000|2022-06-13 11:37:40|12.32|10.92|12.36|10.96|12.36|10.96|12.32|10.92|0
1655120270000|2022-06-13 11:37:50|12.34|10.94|12.36|10.96|12.36|10.96|12.33|10.93|0
1655120280000|2022-06-13 11:38:00|12.38|10.98|12.24|10.84|12.38|10.98|12.24|10.84|0
1655120290000|2022-06-13 11:38:10|12.27|10.87|12.26|10.86|12.27|10.87|12.26|10.86|0
1655120300000|2022-06-13 11:38:20|12.24|10.84|12.24|10.84|12.24|10.84|12.22|10.82|0
1655120310000|2022-06-13 11:38:30|12.27|10.87|12.28|10.88|12.28|10.88|12.26|10.86|0
1655120320000|2022-06-13 11:38:40|12.26|10.86|12.28|10.88|12.28|10.88|12.26|10.86|0
1655120330000|2022-06-13 11:38:50|12.3|10.9|12.29|10.89|12.31|10.91|12.29|10.89|0
1655120340000|2022-06-13 11:39:00|12.26|10.86|12.29|10.89|12.3|10.9|12.26|10.86|0
1655120350000|2022-06-13 11:39:10|12.3|10.9|12.3|10.9|12.31|10.91|12.3|10.9|0
1655120360000|2022-06-13 11:39:20|12.28|10.88|12.26|10.86|12.28|10.88|12.23|10.83|0
1655120370000|2022-06-13 11:39:30|12.28|10.88|12.34|10.94|12.34|10.94|12.28|10.88|0
1655120380000|2022-06-13 11:39:40|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1655120390000|2022-06-13 11:39:50|12.32|10.92|12.25|10.85|12.32|10.92|12.25|10.85|0
1655120400000|2022-06-13 11:40:00|12.27|10.87|12.29|10.89|12.32|10.92|12.27|10.87|0
1655120410000|2022-06-13 11:40:10|12.28|10.88|12.18|10.78|12.28|10.88|12.18|10.78|0
1655120420000|2022-06-13 11:40:20|12.17|10.77|12.17|10.77|12.17|10.77|12.16|10.76|0
1655120430000|2022-06-13 11:40:30|12.15|10.75|12.14|10.74|12.16|10.76|12.12|10.72|0
1655120440000|2022-06-13 11:40:40|12.16|10.76|12.09|10.69|12.16|10.76|12.09|10.69|0
1655120450000|2022-06-13 11:40:50|12.1|10.7|12.11|10.71|12.11|10.71|12.09|10.69|0
1655120460000|2022-06-13 11:41:00|12.12|10.72|12.13|10.73|12.13|10.73|12.12|10.72|0
1655120470000|2022-06-13 11:41:10|12.14|10.74|12.13|10.73|12.14|10.74|12.13|10.73|0
1655120480000|2022-06-13 11:41:20|12.11|10.71|12.08|10.68|12.11|10.71|12.08|10.68|0
1655120490000|2022-06-13 11:41:30|12.12|10.72|12.14|10.74|12.14|10.74|12.12|10.72|0
1655120500000|2022-06-13 11:41:40|12.13|10.73|12.11|10.71|12.13|10.73|12.11|10.71|0
1655120510000|2022-06-13 11:41:50|12.09|10.69|12.12|10.72|12.12|10.72|12.08|10.68|0
1655120520000|2022-06-13 11:42:00|12.09|10.69|12.09|10.69|12.09|10.69|12.08|10.68|0
1655120530000|2022-06-13 11:42:10|12.11|10.71|12.08|10.68|12.11|10.71|12.08|10.68|0
1655120540000|2022-06-13 11:42:20|12.03|10.63|12.05|10.65|12.05|10.65|12.03|10.63|0
1655120550000|2022-06-13 11:42:30|12.04|10.64|12.04|10.64|12.05|10.65|12.04|10.64|0
1655120560000|2022-06-13 11:42:40|12.03|10.63|12.04|10.64|12.04|10.64|12.03|10.63|0
1655120570000|2022-06-13 11:42:50|12.03|10.63|12.04|10.64|12.04|10.64|12.03|10.63|0
1655120580000|2022-06-13 11:43:00|12.03|10.63|11.98|10.58|12.03|10.63|11.98|10.58|0
1655120590000|2022-06-13 11:43:10|11.96|10.56|11.93|10.53|11.96|10.56|11.93|10.53|0
1655120600000|2022-06-13 11:43:20|11.94|10.54|11.93|10.53|11.94|10.54|11.93|10.53|0
1655120610000|2022-06-13 11:43:30|11.92|10.52|12.01|10.61|12.01|10.61|11.92|10.52|0
1655120620000|2022-06-13 11:43:40|12.02|10.62|12.01|10.61|12.02|10.62|12.01|10.61|0
1655120630000|2022-06-13 11:43:50|11.98|10.58|12.01|10.61|12.01|10.61|11.98|10.58|0
1655120640000|2022-06-13 11:44:00|12.03|10.63|11.97|10.57|12.03|10.63|11.97|10.57|0
1655120650000|2022-06-13 11:44:10|11.96|10.56|11.91|10.51|11.97|10.57|11.91|10.51|0
1655120660000|2022-06-13 11:44:20|11.88|10.48|11.88|10.48|11.88|10.48|11.88|10.48|0
1655120670000|2022-06-13 11:44:30|11.87|10.47|11.86|10.46|11.87|10.47|11.85|10.45|0
1655120680000|2022-06-13 11:44:40|11.89|10.49|11.8|10.4|11.89|10.49|11.8|10.4|0
1655120700000|2022-06-13 11:45:00|11.81|10.41|11.88|10.48|11.88|10.48|11.81|10.41|0
1655120710000|2022-06-13 11:45:10|11.86|10.46|11.87|10.47|11.87|10.47|11.85|10.45|0
1655120720000|2022-06-13 11:45:20|11.89|10.49|11.88|10.48|11.89|10.49|11.86|10.46|0
1655120730000|2022-06-13 11:45:30|11.89|10.49|11.91|10.51|11.91|10.51|11.89|10.49|0
1655120740000|2022-06-13 11:45:40|11.92|10.52|11.88|10.48|11.92|10.52|11.88|10.48|0
1655120750000|2022-06-13 11:45:50|11.89|10.49|11.9|10.5|11.9|10.5|11.88|10.48|0
1655120760000|2022-06-13 11:46:00|11.91|10.51|11.89|10.49|11.91|10.51|11.89|10.49|0
1655120770000|2022-06-13 11:46:10|11.88|10.48|11.88|10.48|11.89|10.49|11.88|10.48|0
1655120780000|2022-06-13 11:46:20|11.86|10.46|11.85|10.45|11.86|10.46|11.85|10.45|0
1655120790000|2022-06-13 11:46:30|11.84|10.44|11.84|10.44|11.86|10.46|11.84|10.44|0
1655120800000|2022-06-13 11:46:40|11.86|10.46|11.88|10.48|11.88|10.48|11.86|10.46|0
1655120820000|2022-06-13 11:47:00|11.89|10.49|11.89|10.49|11.91|10.51|11.89|10.49|0
1655120830000|2022-06-13 11:47:10|11.9|10.5|11.91|10.51|11.91|10.51|11.88|10.48|0
1655120840000|2022-06-13 11:47:20|11.89|10.49|11.91|10.51|11.91|10.51|11.89|10.49|0
1655120850000|2022-06-13 11:47:30|11.88|10.48|11.88|10.48|11.88|10.48|11.88|10.48|0
1655120860000|2022-06-13 11:47:40|11.86|10.46|11.88|10.48|11.88|10.48|11.86|10.46|0
1655120870000|2022-06-13 11:47:50|11.9|10.5|11.86|10.46|11.9|10.5|11.86|10.46|0
1655120880000|2022-06-13 11:48:00|11.84|10.44|11.86|10.46|11.86|10.46|11.84|10.44|0
1655120900000|2022-06-13 11:48:20|11.84|10.44|11.82|10.42|11.85|10.45|11.82|10.42|0
1655120910000|2022-06-13 11:48:30|11.83|10.43|11.84|10.44|11.86|10.46|11.83|10.43|0
1655120920000|2022-06-13 11:48:40|11.83|10.43|11.77|10.37|11.83|10.43|11.76|10.36|0
1655120930000|2022-06-13 11:48:50|11.76|10.36|11.72|10.32|11.76|10.36|11.71|10.31|0
1655120940000|2022-06-13 11:49:00|11.71|10.31|11.71|10.31|11.75|10.35|11.71|10.31|0
1655120950000|2022-06-13 11:49:10|11.73|10.33|11.73|10.33|11.73|10.33|11.73|10.33|0
1655120960000|2022-06-13 11:49:20|11.71|10.31|11.76|10.36|11.76|10.36|11.71|10.31|0
1655120970000|2022-06-13 11:49:30|11.78|10.38|11.75|10.35|11.78|10.38|11.75|10.35|0
1655120980000|2022-06-13 11:49:40|11.76|10.36|11.7|10.3|11.76|10.36|11.7|10.3|0
1655120990000|2022-06-13 11:49:50|11.71|10.31|11.7|10.3|11.71|10.31|11.7|10.3|0
1655121000000|2022-06-13 11:50:00|11.71|10.31|11.71|10.31|11.72|10.32|11.71|10.31|0
1655121010000|2022-06-13 11:50:10|11.7|10.3|11.68|10.28|11.7|10.3|11.68|10.28|0
1655121020000|2022-06-13 11:50:20|11.71|10.31|11.75|10.35|11.75|10.35|11.71|10.31|0
1655121030000|2022-06-13 11:50:30|11.78|10.38|11.79|10.39|11.79|10.39|11.78|10.38|0
1655121040000|2022-06-13 11:50:40|11.78|10.38|11.79|10.39|11.79|10.39|11.78|10.38|0
1655121050000|2022-06-13 11:50:50|11.8|10.4|11.78|10.38|11.8|10.4|11.78|10.38|0
1655121060000|2022-06-13 11:51:00|11.79|10.39|11.8|10.4|11.8|10.4|11.76|10.36|0
1655121070000|2022-06-13 11:51:10|11.79|10.39|11.8|10.4|11.8|10.4|11.79|10.39|0
1655121080000|2022-06-13 11:51:20|11.81|10.41|11.79|10.39|11.81|10.41|11.79|10.39|0
1655121090000|2022-06-13 11:51:30|11.76|10.36|11.79|10.39|11.79|10.39|11.76|10.36|0
1655121100000|2022-06-13 11:51:40|11.78|10.38|11.79|10.39|11.79|10.39|11.78|10.38|0
1655121110000|2022-06-13 11:51:50|11.78|10.38|11.79|10.39|11.79|10.39|11.78|10.38|0
1655121120000|2022-06-13 11:52:00|11.76|10.36|11.76|10.36|11.76|10.36|11.76|10.36|0
1655121130000|2022-06-13 11:52:10|11.77|10.37|11.79|10.39|11.79|10.39|11.77|10.37|0
1655121140000|2022-06-13 11:52:20|11.78|10.38|11.78|10.38|11.78|10.38|11.78|10.38|0
1655121150000|2022-06-13 11:52:30|11.76|10.36|11.73|10.33|11.76|10.36|11.73|10.33|0
1655121160000|2022-06-13 11:52:40|11.71|10.31|11.62|10.22|11.71|10.31|11.62|10.22|0
1655121170000|2022-06-13 11:52:50|11.63|10.23|11.61|10.21|11.63|10.23|11.61|10.21|0
1655121180000|2022-06-13 11:53:00|11.58|10.18|11.6|10.2|11.6|10.2|11.58|10.18|0
1655121190000|2022-06-13 11:53:10|11.58|10.18|11.6|10.2|11.6|10.2|11.58|10.18|0
1655121200000|2022-06-13 11:53:20|11.59|10.19|11.58|10.18|11.59|10.19|11.58|10.18|0
1655121210000|2022-06-13 11:53:30|11.6|10.2|11.6|10.2|11.6|10.2|11.58|10.18|0
1655121220000|2022-06-13 11:53:40|11.62|10.22|11.6|10.2|11.62|10.22|11.59|10.19|0
1655121230000|2022-06-13 11:53:50|11.62|10.22|11.66|10.26|11.66|10.26|11.62|10.22|0
1655121240000|2022-06-13 11:54:00|11.68|10.28|11.68|10.28|11.68|10.28|11.68|10.28|0
1655121250000|2022-06-13 11:54:10|11.71|10.31|11.65|10.25|11.71|10.31|11.65|10.25|0
1655121260000|2022-06-13 11:54:20|11.66|10.26|11.65|10.25|11.66|10.26|11.65|10.25|0
1655121270000|2022-06-13 11:54:30|11.66|10.26|11.67|10.27|11.67|10.27|11.66|10.26|0
1655121280000|2022-06-13 11:54:40|11.7|10.3|11.74|10.34|11.74|10.34|11.7|10.3|0
1655121290000|2022-06-13 11:54:50|11.75|10.35|11.77|10.37|11.77|10.37|11.75|10.35|0
1655121300000|2022-06-13 11:55:00|11.79|10.39|11.81|10.41|11.81|10.41|11.78|10.38|0
1655121310000|2022-06-13 11:55:10|11.8|10.4|11.81|10.41|11.81|10.41|11.8|10.4|0
1655121320000|2022-06-13 11:55:20|11.79|10.39|11.75|10.35|11.79|10.39|11.74|10.34|0
1655121330000|2022-06-13 11:55:30|11.73|10.33|11.8|10.4|11.8|10.4|11.73|10.33|0
1655121340000|2022-06-13 11:55:40|11.81|10.41|11.79|10.39|11.81|10.41|11.78|10.38|0
1655121350000|2022-06-13 11:55:50|11.78|10.38|11.75|10.35|11.78|10.38|11.75|10.35|0
1655121360000|2022-06-13 11:56:00|11.71|10.31|11.73|10.33|11.74|10.34|11.71|10.31|0
1655121370000|2022-06-13 11:56:10|11.74|10.34|11.7|10.3|11.74|10.34|11.7|10.3|0
1655121380000|2022-06-13 11:56:20|11.68|10.28|11.75|10.35|11.75|10.35|11.68|10.28|0
1655121390000|2022-06-13 11:56:30|11.71|10.31|11.7|10.3|11.71|10.31|11.7|10.3|0
1655121400000|2022-06-13 11:56:40|11.69|10.29|11.69|10.29|11.7|10.3|11.69|10.29|0
1655121410000|2022-06-13 11:56:50|11.68|10.28|11.63|10.23|11.68|10.28|11.63|10.23|0
1655121420000|2022-06-13 11:57:00|11.62|10.22|11.63|10.23|11.65|10.25|11.62|10.22|0
1655121430000|2022-06-13 11:57:10|11.62|10.22|11.6|10.2|11.62|10.22|11.6|10.2|0
1655121440000|2022-06-13 11:57:20|11.62|10.22|11.62|10.22|11.63|10.23|11.62|10.22|0
1655121450000|2022-06-13 11:57:30|11.63|10.23|11.63|10.23|11.64|10.24|11.63|10.23|0
1655121460000|2022-06-13 11:57:40|11.64|10.24|11.63|10.23|11.64|10.24|11.62|10.22|0
1655121470000|2022-06-13 11:57:50|11.62|10.22|11.63|10.23|11.63|10.23|11.6|10.2|0
1655121480000|2022-06-13 11:58:00|11.62|10.22|11.62|10.22|11.63|10.23|11.62|10.22|0
1655121490000|2022-06-13 11:58:10|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1655121500000|2022-06-13 11:58:20|11.6|10.2|11.65|10.25|11.65|10.25|11.6|10.2|0
1655121510000|2022-06-13 11:58:30|11.64|10.24|11.66|10.26|11.66|10.26|11.63|10.23|0
1655121520000|2022-06-13 11:58:40|11.68|10.28|11.68|10.28|11.68|10.28|11.68|10.28|0
1655121530000|2022-06-13 11:58:50|11.7|10.3|11.7|10.3|11.7|10.3|11.68|10.28|0
1655121540000|2022-06-13 11:59:00|11.71|10.31|11.7|10.3|11.71|10.31|11.7|10.3|0
1655121550000|2022-06-13 11:59:10|11.71|10.31|11.73|10.33|11.74|10.34|11.71|10.31|0
1655121560000|2022-06-13 11:59:20|11.74|10.34|11.74|10.34|11.74|10.34|11.74|10.34|0
1655121570000|2022-06-13 11:59:30|11.7|10.3|11.66|10.26|11.7|10.3|11.65|10.25|0
1655121580000|2022-06-13 11:59:40|11.68|10.28|11.68|10.28|11.68|10.28|11.68|10.28|0
1655121590000|2022-06-13 11:59:50|11.7|10.3|11.65|10.25|11.7|10.3|11.65|10.25|0
1655121600000|2022-06-13 12:00:00|11.89|10.49|11.88|10.48|11.91|10.51|11.88|10.48|0
1655121610000|2022-06-13 12:00:10|11.89|10.49|12.21|10.81|12.21|10.81|11.89|10.49|0
1655121620000|2022-06-13 12:00:20|12.2|10.8|12.24|10.84|12.24|10.84|12.2|10.8|0
1655121630000|2022-06-13 12:00:30|12.5|11.1|12.54|11.14|12.54|11.14|12.5|11.1|0
1655121640000|2022-06-13 12:00:40|12.53|11.13|12.57|11.17|12.57|11.17|12.53|11.13|0
1655121650000|2022-06-13 12:00:50|12.56|11.16|12.6|11.2|12.6|11.2|12.54|11.14|0
1655121670000|2022-06-13 12:01:10|12.66|11.26|12.65|11.25|12.66|11.26|12.63|11.23|0
1655121680000|2022-06-13 12:01:20|12.66|11.26|12.7|11.3|12.7|11.3|12.66|11.26|0
1655121690000|2022-06-13 12:01:30|12.72|11.32|12.72|11.32|12.72|11.32|12.7|11.3|0
1655121700000|2022-06-13 12:01:40|12.7|11.3|12.7|11.3|12.72|11.32|12.7|11.3|0
1655121710000|2022-06-13 12:01:50|12.66|11.26|12.63|11.23|12.66|11.26|12.63|11.23|0
1655121720000|2022-06-13 12:02:00|12.61|11.21|12.71|11.31|12.72|11.32|12.61|11.21|0
1655121730000|2022-06-13 12:02:10|12.75|11.35|12.75|11.35|12.75|11.35|12.72|11.32|0
1655121740000|2022-06-13 12:02:20|12.72|11.32|12.65|11.25|12.72|11.32|12.61|11.21|0
1655121750000|2022-06-13 12:02:30|12.68|11.28|12.7|11.3|12.7|11.3|12.66|11.26|0
1655121760000|2022-06-13 12:02:40|12.21|10.81|12.17|10.77|12.21|10.81|12.17|10.77|0
1655121770000|2022-06-13 12:02:50|12.22|10.82|12.24|10.84|12.26|10.86|12.22|10.82|0
1655121780000|2022-06-13 12:03:00|12.25|10.85|12.19|10.79|12.25|10.85|12.19|10.79|0
1655121790000|2022-06-13 12:03:10|12.26|10.86|12.31|10.91|12.31|10.91|12.26|10.86|0
1655121800000|2022-06-13 12:03:20|12.32|10.92|12.36|10.96|12.36|10.96|12.32|10.92|0
1655121810000|2022-06-13 12:03:30|12.32|10.92|12.31|10.91|12.33|10.93|12.31|10.91|0
1655121820000|2022-06-13 12:03:40|12.29|10.89|12.3|10.9|12.3|10.9|12.29|10.89|0
1655121830000|2022-06-13 12:03:50|12.26|10.86|12.22|10.82|12.26|10.86|12.22|10.82|0
1655121840000|2022-06-13 12:04:00|12.26|10.86|12.29|10.89|12.29|10.89|12.26|10.86|0
1655121850000|2022-06-13 12:04:10|12.27|10.87|12.22|10.82|12.27|10.87|12.22|10.82|0
1655121860000|2022-06-13 12:04:20|12.23|10.83|12.24|10.84|12.24|10.84|12.22|10.82|0
1655121870000|2022-06-13 12:04:30|12.22|10.82|12.2|10.8|12.23|10.83|12.2|10.8|0
1655121880000|2022-06-13 12:04:40|12.17|10.77|12.16|10.76|12.17|10.77|12.16|10.76|0
1655121890000|2022-06-13 12:04:50|12.14|10.74|12.16|10.76|12.16|10.76|12.14|10.74|0
1655121900000|2022-06-13 12:05:00|12.14|10.74|12.11|10.71|12.14|10.74|12.11|10.71|0
1655121910000|2022-06-13 12:05:10|12.12|10.72|12.12|10.72|12.16|10.76|12.12|10.72|0
1655121920000|2022-06-13 12:05:20|12.14|10.74|12.17|10.77|12.17|10.77|12.09|10.69|0
1655121930000|2022-06-13 12:05:30|12.16|10.76|12.12|10.72|12.16|10.76|12.12|10.72|0
1655121940000|2022-06-13 12:05:40|12.11|10.71|12.14|10.74|12.16|10.76|12.11|10.71|0
1655121950000|2022-06-13 12:05:50|12.19|10.79|12.09|10.69|12.19|10.79|12.09|10.69|0
1655121960000|2022-06-13 12:06:00|12.06|10.66|12.01|10.61|12.06|10.66|12.01|10.61|0
1655121970000|2022-06-13 12:06:10|12.05|10.65|12.04|10.64|12.07|10.67|12.04|10.64|0
1655121980000|2022-06-13 12:06:20|12.02|10.62|11.99|10.59|12.02|10.62|11.99|10.59|0
1655121990000|2022-06-13 12:06:30|12.01|10.61|12.01|10.61|12.01|10.61|12|10.6|0
1655122000000|2022-06-13 12:06:40|11.99|10.59|11.97|10.57|11.99|10.59|11.97|10.57|0
1655122010000|2022-06-13 12:06:50|11.98|10.58|11.99|10.59|11.99|10.59|11.98|10.58|0
1655122020000|2022-06-13 12:07:00|12.01|10.61|12.04|10.64|12.04|10.64|12.01|10.61|0
1655122030000|2022-06-13 12:07:10|12.03|10.63|12.01|10.61|12.03|10.63|12.01|10.61|0
1655122040000|2022-06-13 12:07:20|11.97|10.57|12.06|10.66|12.06|10.66|11.97|10.57|0
1655122050000|2022-06-13 12:07:30|12.04|10.64|12.19|10.79|12.2|10.8|12.04|10.64|0
1655122060000|2022-06-13 12:07:40|12.21|10.81|12.21|10.81|12.21|10.81|12.18|10.78|0
1655122070000|2022-06-13 12:07:50|12.22|10.82|12.25|10.85|12.25|10.85|12.22|10.82|0
1655122080000|2022-06-13 12:08:00|12.24|10.84|12.27|10.87|12.27|10.87|12.23|10.83|0
1655122090000|2022-06-13 12:08:10|12.3|10.9|12.27|10.87|12.3|10.9|12.27|10.87|0
1655122100000|2022-06-13 12:08:20|12.29|10.89|12.32|10.92|12.32|10.92|12.27|10.87|0
1655122110000|2022-06-13 12:08:30|12.31|10.91|12.29|10.89|12.31|10.91|12.29|10.89|0
1655122120000|2022-06-13 12:08:40|12.3|10.9|12.3|10.9|12.31|10.91|12.29|10.89|0
1655122130000|2022-06-13 12:08:50|12.31|10.91|12.32|10.92|12.33|10.93|12.31|10.91|0
1655122140000|2022-06-13 12:09:00|12.29|10.89|12.32|10.92|12.32|10.92|12.29|10.89|0
1655122150000|2022-06-13 12:09:10|12.31|10.91|12.31|10.91|12.31|10.91|12.29|10.89|0
1655122160000|2022-06-13 12:09:20|12.32|10.92|12.34|10.94|12.34|10.94|12.31|10.91|0
1655122170000|2022-06-13 12:09:30|12.36|10.96|12.36|10.96|12.36|10.96|12.34|10.94|0
1655122180000|2022-06-13 12:09:40|12.34|10.94|12.36|10.96|12.36|10.96|12.34|10.94|0
1655122190000|2022-06-13 12:09:50|12.34|10.94|12.24|10.84|12.34|10.94|12.24|10.84|0
1655122200000|2022-06-13 12:10:00|12.26|10.86|12.2|10.8|12.27|10.87|12.2|10.8|0
1655122210000|2022-06-13 12:10:10|12.25|10.85|12.36|10.96|12.36|10.96|12.24|10.84|0
1655122220000|2022-06-13 12:10:20|12.39|10.99|12.46|11.06|12.46|11.06|12.39|10.99|0
1655122230000|2022-06-13 12:10:30|12.51|11.11|12.61|11.21|12.61|11.21|12.51|11.11|0
1655122240000|2022-06-13 12:10:40|12.59|11.19|12.54|11.14|12.59|11.19|12.49|11.09|0
1655122250000|2022-06-13 12:10:50|12.55|11.15|12.53|11.13|12.55|11.15|12.53|11.13|0
1655122260000|2022-06-13 12:11:00|12.56|11.16|12.54|11.14|12.56|11.16|12.54|11.14|0
1655122270000|2022-06-13 12:11:10|12.58|11.18|12.58|11.18|12.59|11.19|12.57|11.17|0
1655122280000|2022-06-13 12:11:20|12.59|11.19|12.62|11.22|12.62|11.22|12.59|11.19|0
1655122290000|2022-06-13 12:11:30|12.63|11.23|12.59|11.19|12.63|11.23|12.59|11.19|0
1655122300000|2022-06-13 12:11:40|12.61|11.21|12.61|11.21|12.61|11.21|12.58|11.18|0
1655122310000|2022-06-13 12:11:50|12.6|11.2|12.59|11.19|12.61|11.21|12.55|11.15|0
1655122320000|2022-06-13 12:12:00|12.63|11.23|12.68|11.28|12.68|11.28|12.63|11.23|0
1655122330000|2022-06-13 12:12:10|12.69|11.29|12.7|11.3|12.71|11.31|12.69|11.29|0
1655122340000|2022-06-13 12:12:20|12.68|11.28|12.59|11.19|12.68|11.28|12.59|11.19|0
1655122350000|2022-06-13 12:12:30|12.61|11.21|12.61|11.21|12.63|11.23|12.61|11.21|0
1655122360000|2022-06-13 12:12:40|12.59|11.19|12.59|11.19|12.59|11.19|12.56|11.16|0
1655122370000|2022-06-13 12:12:50|12.65|11.25|12.63|11.23|12.65|11.25|12.63|11.23|0
1655122380000|2022-06-13 12:13:00|12.58|11.18|12.58|11.18|12.58|11.18|12.56|11.16|0
1655122390000|2022-06-13 12:13:10|12.56|11.16|12.65|11.25|12.65|11.25|12.56|11.16|0
1655122400000|2022-06-13 12:13:20|12.66|11.26|12.66|11.26|12.66|11.26|12.63|11.23|0
1655122410000|2022-06-13 12:13:30|12.65|11.25|12.63|11.23|12.66|11.26|12.63|11.23|0
1655122420000|2022-06-13 12:13:40|12.64|11.24|12.66|11.26|12.66|11.26|12.63|11.23|0
1655122430000|2022-06-13 12:13:50|12.71|11.31|12.63|11.23|12.71|11.31|12.63|11.23|0
1655122440000|2022-06-13 12:14:00|12.61|11.21|12.6|11.2|12.61|11.21|12.6|11.2|0
1655122450000|2022-06-13 12:14:10|12.65|11.25|12.68|11.28|12.7|11.3|12.65|11.25|0
1655122460000|2022-06-13 12:14:20|12.66|11.26|12.67|11.27|12.68|11.28|12.64|11.24|0
1655122470000|2022-06-13 12:14:30|12.65|11.25|12.64|11.24|12.66|11.26|12.64|11.24|0
1655122480000|2022-06-13 12:14:40|12.73|11.33|12.73|11.33|12.74|11.34|12.73|11.33|0
1655122490000|2022-06-13 12:14:50|12.75|11.35|12.77|11.37|12.77|11.37|12.73|11.33|0
1655122500000|2022-06-13 12:15:00|12.74|11.34|12.73|11.33|12.78|11.38|12.73|11.33|0
1655122510000|2022-06-13 12:15:10|12.75|11.35|12.75|11.35|12.75|11.35|12.75|11.35|0
1655122520000|2022-06-13 12:15:20|12.77|11.37|12.75|11.35|12.77|11.37|12.75|11.35|0
1655122530000|2022-06-13 12:15:30|12.77|11.37|12.75|11.35|12.77|11.37|12.75|11.35|0
1655122540000|2022-06-13 12:15:40|12.77|11.37|12.78|11.38|12.78|11.38|12.77|11.37|0
1655122550000|2022-06-13 12:15:50|12.8|11.4|12.84|11.44|12.84|11.44|12.8|11.4|0
1655122560000|2022-06-13 12:16:00|12.87|11.47|12.89|11.49|12.89|11.49|12.87|11.47|0
1655122570000|2022-06-13 12:16:10|12.87|11.47|12.98|11.58|12.98|11.58|12.87|11.47|0
1655122580000|2022-06-13 12:16:20|12.91|11.51|12.96|11.56|12.96|11.56|12.91|11.51|0
1655122590000|2022-06-13 12:16:30|12.94|11.54|12.85|11.45|12.96|11.56|12.85|11.45|0
1655122600000|2022-06-13 12:16:40|12.87|11.47|12.85|11.45|12.87|11.47|12.8|11.4|0
1655122610000|2022-06-13 12:16:50|12.87|11.47|12.8|11.4|12.87|11.47|12.8|11.4|0
1655122620000|2022-06-13 12:17:00|12.82|11.42|12.93|11.53|12.93|11.53|12.78|11.38|0
1655122630000|2022-06-13 12:17:10|12.24|10.84|12.26|10.86|12.26|10.86|12.24|10.84|0
1655122640000|2022-06-13 12:17:20|12.2|10.8|12.14|10.74|12.2|10.8|12.14|10.74|0
1655122650000|2022-06-13 12:17:30|12.12|10.72|12.15|10.75|12.15|10.75|12.12|10.72|0
1655122660000|2022-06-13 12:17:40|12.09|10.69|12.05|10.65|12.12|10.72|12.05|10.65|0
1655122670000|2022-06-13 12:17:50|12.07|10.67|12.05|10.65|12.07|10.67|12.05|10.65|0
1655122680000|2022-06-13 12:18:00|12.06|10.66|12.09|10.69|12.09|10.69|12.05|10.65|0
1655122690000|2022-06-13 12:18:10|12.14|10.74|12.17|10.77|12.19|10.79|12.14|10.74|0
1655122700000|2022-06-13 12:18:20|12.15|10.75|12.05|10.65|12.15|10.75|12.05|10.65|0
1655122710000|2022-06-13 12:18:30|12.02|10.62|12.02|10.62|12.02|10.62|12.02|10.62|0
1655122720000|2022-06-13 12:18:40|12.01|10.61|12|10.6|12.02|10.62|12|10.6|0
1655122730000|2022-06-13 12:18:50|12.02|10.62|12|10.6|12.02|10.62|12|10.6|0
1655122740000|2022-06-13 12:19:00|11.99|10.59|11.97|10.57|11.99|10.59|11.97|10.57|0
1655122750000|2022-06-13 12:19:10|11.94|10.54|11.94|10.54|11.94|10.54|11.94|10.54|0
1655122760000|2022-06-13 12:19:20|11.95|10.55|11.99|10.59|11.99|10.59|11.95|10.55|0
1655122770000|2022-06-13 12:19:30|12|10.6|12.05|10.65|12.06|10.66|12|10.6|0
1655122780000|2022-06-13 12:19:40|12.07|10.67|12.12|10.72|12.12|10.72|12.05|10.65|0
1655122790000|2022-06-13 12:19:50|12.15|10.75|12.2|10.8|12.2|10.8|12.15|10.75|0
1655122800000|2022-06-13 12:20:00|12.22|10.82|12.28|10.88|12.28|10.88|12.22|10.82|0
1655122810000|2022-06-13 12:20:10|12.25|10.85|12.24|10.84|12.25|10.85|12.24|10.84|0
1655122820000|2022-06-13 12:20:20|12.22|10.82|12.2|10.8|12.22|10.82|12.2|10.8|0
1655122830000|2022-06-13 12:20:30|12.19|10.79|12.29|10.89|12.29|10.89|12.19|10.79|0
1655122840000|2022-06-13 12:20:40|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1655122850000|2022-06-13 12:20:50|12.2|10.8|12.25|10.85|12.25|10.85|12.2|10.8|0
1655122860000|2022-06-13 12:21:00|12.29|10.89|12.36|10.96|12.36|10.96|12.27|10.87|0
1655122870000|2022-06-13 12:21:10|12.34|10.94|12.37|10.97|12.37|10.97|12.31|10.91|0
1655122880000|2022-06-13 12:21:20|12.39|10.99|12.39|10.99|12.39|10.99|12.37|10.97|0
1655122890000|2022-06-13 12:21:30|12.36|10.96|12.42|11.02|12.42|11.02|12.36|10.96|0
1655122900000|2022-06-13 12:21:40|12.44|11.04|12.42|11.02|12.44|11.04|12.41|11.01|0
1655122910000|2022-06-13 12:21:50|12.37|10.97|12.37|10.97|12.38|10.98|12.37|10.97|0
1655122920000|2022-06-13 12:22:00|12.4|11|12.44|11.04|12.44|11.04|12.4|11|0
1655122930000|2022-06-13 12:22:10|12.41|11.01|12.39|10.99|12.42|11.02|12.38|10.98|0
1655122940000|2022-06-13 12:22:20|12.42|11.02|12.41|11.01|12.44|11.04|12.41|11.01|0
1655122950000|2022-06-13 12:22:30|12.42|11.02|12.39|10.99|12.42|11.02|12.39|10.99|0
1655122960000|2022-06-13 12:22:40|12.37|10.97|12.42|11.02|12.42|11.02|12.37|10.97|0
1655122970000|2022-06-13 12:22:50|12.44|11.04|12.45|11.05|12.45|11.05|12.44|11.04|0
1655122980000|2022-06-13 12:23:00|12.42|11.02|12.44|11.04|12.44|11.04|12.42|11.02|0
1655122990000|2022-06-13 12:23:10|12.42|11.02|12.45|11.05|12.46|11.06|12.42|11.02|0
1655123000000|2022-06-13 12:23:20|12.41|11.01|12.36|10.96|12.41|11.01|12.36|10.96|0
1655123010000|2022-06-13 12:23:30|12.35|10.95|12.42|11.02|12.42|11.02|12.35|10.95|0
1655123020000|2022-06-13 12:23:40|12.44|11.04|12.44|11.04|12.46|11.06|12.44|11.04|0
1655123030000|2022-06-13 12:23:50|12.32|10.92|12.36|10.96|12.36|10.96|12.32|10.92|0
1655123040000|2022-06-13 12:24:00|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1655123050000|2022-06-13 12:24:10|12.36|10.96|12.37|10.97|12.39|10.99|12.36|10.96|0
1655123060000|2022-06-13 12:24:20|12.38|10.98|12.36|10.96|12.38|10.98|12.36|10.96|0
1655123080000|2022-06-13 12:24:40|12.39|10.99|12.41|11.01|12.41|11.01|12.39|10.99|0
1655123090000|2022-06-13 12:24:50|12.39|10.99|12.41|11.01|12.41|11.01|12.37|10.97|0
1655123100000|2022-06-13 12:25:00|12.37|10.97|12.41|11.01|12.41|11.01|12.37|10.97|0
1655123110000|2022-06-13 12:25:10|12.36|10.96|12.37|10.97|12.41|11.01|12.36|10.96|0
1655123120000|2022-06-13 12:25:20|12.39|10.99|12.41|11.01|12.41|11.01|12.39|10.99|0
1655123130000|2022-06-13 12:25:30|12.42|11.02|12.43|11.03|12.43|11.03|12.42|11.02|0
1655123140000|2022-06-13 12:25:40|12.42|11.02|12.42|11.02|12.44|11.04|12.42|11.02|0
1655123150000|2022-06-13 12:25:50|12.41|11.01|12.39|10.99|12.41|11.01|12.39|10.99|0
1655123160000|2022-06-13 12:26:00|12.38|10.98|12.37|10.97|12.39|10.99|12.37|10.97|0
1655123170000|2022-06-13 12:26:10|12.36|10.96|12.36|10.96|12.36|10.96|12.34|10.94|0
1655123180000|2022-06-13 12:26:20|12.34|10.94|12.27|10.87|12.34|10.94|12.27|10.87|0
1655123190000|2022-06-13 12:26:30|12.3|10.9|12.34|10.94|12.34|10.94|12.3|10.9|0
1655123200000|2022-06-13 12:26:40|12.27|10.87|12.27|10.87|12.28|10.88|12.27|10.87|0
1655123210000|2022-06-13 12:26:50|12.3|10.9|12.27|10.87|12.3|10.9|12.27|10.87|0
1655123220000|2022-06-13 12:27:00|12.3|10.9|12.3|10.9|12.3|10.9|12.25|10.85|0
1655123230000|2022-06-13 12:27:10|12.27|10.87|12.25|10.85|12.27|10.87|12.24|10.84|0
1655123240000|2022-06-13 12:27:20|12.26|10.86|12.24|10.84|12.27|10.87|12.24|10.84|0
1655123250000|2022-06-13 12:27:30|12.25|10.85|12.23|10.83|12.25|10.85|12.23|10.83|0
1655123260000|2022-06-13 12:27:40|12.24|10.84|12.22|10.82|12.24|10.84|12.19|10.79|0
1655123270000|2022-06-13 12:27:50|12.23|10.83|12.25|10.85|12.27|10.87|12.23|10.83|0
1655123280000|2022-06-13 12:28:00|12.32|10.92|12.37|10.97|12.37|10.97|12.32|10.92|0
1655123290000|2022-06-13 12:28:10|12.41|11.01|12.39|10.99|12.41|11.01|12.39|10.99|0
1655123300000|2022-06-13 12:28:20|12.37|10.97|12.35|10.95|12.37|10.97|12.35|10.95|0
1655123310000|2022-06-13 12:28:30|12.32|10.92|12.29|10.89|12.32|10.92|12.29|10.89|0
1655123320000|2022-06-13 12:28:40|12.25|10.85|12.2|10.8|12.25|10.85|12.19|10.79|0
1655123330000|2022-06-13 12:28:50|12.19|10.79|12.25|10.85|12.29|10.89|12.19|10.79|0
1655123340000|2022-06-13 12:29:00|12.24|10.84|12.25|10.85|12.29|10.89|12.24|10.84|0
1655123350000|2022-06-13 12:29:10|12.28|10.88|12.37|10.97|12.37|10.97|12.28|10.88|0
1655123360000|2022-06-13 12:29:20|12.22|10.82|12.24|10.84|12.24|10.84|12.22|10.82|0
1655123370000|2022-06-13 12:29:30|12.25|10.85|12.27|10.87|12.27|10.87|12.25|10.85|0
1655123380000|2022-06-13 12:29:40|12.26|10.86|12.3|10.9|12.3|10.9|12.26|10.86|0
1655123390000|2022-06-13 12:29:50|12.29|10.89|12.27|10.87|12.3|10.9|12.27|10.87|0
1655123400000|2022-06-13 12:30:00|12.25|10.85|12.27|10.87|12.27|10.87|12.25|10.85|0
1655123410000|2022-06-13 12:30:10|12.25|10.85|12.2|10.8|12.25|10.85|12.2|10.8|0
1655123420000|2022-06-13 12:30:20|12.19|10.79|12.35|10.95|12.35|10.95|12.19|10.79|0
1655123430000|2022-06-13 12:30:30|12.36|10.96|12.37|10.97|12.37|10.97|12.35|10.95|0
1655123440000|2022-06-13 12:30:40|12.35|10.95|12.41|11.01|12.41|11.01|12.35|10.95|0
1655123450000|2022-06-13 12:30:50|12.37|10.97|12.34|10.94|12.38|10.98|12.34|10.94|0
1655123460000|2022-06-13 12:31:00|12.39|10.99|12.35|10.95|12.39|10.99|12.35|10.95|0
1655123470000|2022-06-13 12:31:10|12.3|10.9|12.27|10.87|12.3|10.9|12.27|10.87|0
1655123480000|2022-06-13 12:31:20|12.3|10.9|12.35|10.95|12.35|10.95|12.3|10.9|0
1655123490000|2022-06-13 12:31:30|12.41|11.01|12.35|10.95|12.41|11.01|12.35|10.95|0
1655123500000|2022-06-13 12:31:40|12.34|10.94|12.3|10.9|12.34|10.94|12.29|10.89|0
1655123510000|2022-06-13 12:31:50|12.29|10.89|12.35|10.95|12.35|10.95|12.29|10.89|0
1655123520000|2022-06-13 12:32:00|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1655123530000|2022-06-13 12:32:10|12.3|10.9|12.3|10.9|12.31|10.91|12.3|10.9|0
1655123540000|2022-06-13 12:32:20|12.37|10.97|12.35|10.95|12.37|10.97|12.35|10.95|0
1655123550000|2022-06-13 12:32:30|12.37|10.97|12.37|10.97|12.37|10.97|12.35|10.95|0
1655123560000|2022-06-13 12:32:40|12.32|10.92|12.39|10.99|12.41|11.01|12.32|10.92|0
1655123570000|2022-06-13 12:32:50|12.41|11.01|12.37|10.97|12.42|11.02|12.37|10.97|0
1655123580000|2022-06-13 12:33:00|12.41|11.01|12.41|11.01|12.41|11.01|12.41|11.01|0
1655123590000|2022-06-13 12:33:10|12.43|11.03|12.44|11.04|12.44|11.04|12.42|11.02|0
1655123600000|2022-06-13 12:33:20|12.42|11.02|12.4|11|12.42|11.02|12.4|11|0
1655123610000|2022-06-13 12:33:30|12.39|10.99|12.34|10.94|12.39|10.99|12.34|10.94|0
1655123620000|2022-06-13 12:33:40|12.35|10.95|12.37|10.97|12.39|10.99|12.35|10.95|0
1655123630000|2022-06-13 12:33:50|12.38|10.98|12.4|11|12.4|11|12.37|10.97|0
1655123640000|2022-06-13 12:34:00|12.37|10.97|12.37|10.97|12.37|10.97|12.37|10.97|0
1655123650000|2022-06-13 12:34:10|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1655123660000|2022-06-13 12:34:20|12.3|10.9|12.25|10.85|12.3|10.9|12.25|10.85|0
1655123670000|2022-06-13 12:34:30|12.24|10.84|12.24|10.84|12.24|10.84|12.24|10.84|0
1655123680000|2022-06-13 12:34:40|12.2|10.8|12.2|10.8|12.2|10.8|12.2|10.8|0
1655123690000|2022-06-13 12:34:50|12.18|10.78|12.17|10.77|12.19|10.79|12.17|10.77|0
1655123700000|2022-06-13 12:35:00|12.15|10.75|12.18|10.78|12.2|10.8|12.15|10.75|0
1655123710000|2022-06-13 12:35:10|12.17|10.77|12.17|10.77|12.17|10.77|12.15|10.75|0
1655123720000|2022-06-13 12:35:20|12.15|10.75|12.15|10.75|12.15|10.75|12.12|10.72|0
1655123730000|2022-06-13 12:35:30|12.14|10.74|12.13|10.73|12.14|10.74|12.13|10.73|0
1655123740000|2022-06-13 12:35:40|12.15|10.75|12.17|10.77|12.17|10.77|12.15|10.75|0
1655123750000|2022-06-13 12:35:50|12.2|10.8|12.18|10.78|12.2|10.8|12.17|10.77|0
1655123760000|2022-06-13 12:36:00|12.13|10.73|12.1|10.7|12.13|10.73|12.1|10.7|0
1655123770000|2022-06-13 12:36:10|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1655123780000|2022-06-13 12:36:20|12.03|10.63|12.05|10.65|12.05|10.65|12.03|10.63|0
1655123790000|2022-06-13 12:36:30|12.03|10.63|12.06|10.66|12.06|10.66|12.03|10.63|0
1655123800000|2022-06-13 12:36:40|12.05|10.65|12.03|10.63|12.05|10.65|12.03|10.63|0
1655123810000|2022-06-13 12:36:50|12.01|10.61|12.03|10.63|12.03|10.63|12.01|10.61|0
1655123820000|2022-06-13 12:37:00|12.05|10.65|12.03|10.63|12.05|10.65|12.03|10.63|0
1655123830000|2022-06-13 12:37:10|12.02|10.62|12|10.6|12.03|10.63|12|10.6|0
1655123840000|2022-06-13 12:37:20|11.98|10.58|11.98|10.58|11.98|10.58|11.98|10.58|0
1655123850000|2022-06-13 12:37:30|11.99|10.59|12|10.6|12|10.6|11.99|10.59|0
1655123860000|2022-06-13 12:37:40|11.99|10.59|12.03|10.63|12.03|10.63|11.99|10.59|0
1655123870000|2022-06-13 12:37:50|12.05|10.65|12.03|10.63|12.05|10.65|12.03|10.63|0
1655123880000|2022-06-13 12:38:00|12.02|10.62|12.07|10.67|12.07|10.67|12.02|10.62|0
1655123890000|2022-06-13 12:38:10|12.05|10.65|12.03|10.63|12.05|10.65|12.03|10.63|0
1655123900000|2022-06-13 12:38:20|12.05|10.65|12.03|10.63|12.05|10.65|12.03|10.63|0
1655123910000|2022-06-13 12:38:30|12.02|10.62|12.02|10.62|12.02|10.62|12|10.6|0
1655123920000|2022-06-13 12:38:40|11.99|10.59|11.95|10.55|11.99|10.59|11.95|10.55|0
1655123930000|2022-06-13 12:38:50|11.98|10.58|11.97|10.57|11.98|10.58|11.95|10.55|0
1655123940000|2022-06-13 12:39:00|11.77|10.37|11.51|10.11|11.77|10.37|11.51|10.11|0
1655123950000|2022-06-13 12:39:10|11.52|10.12|11.52|10.12|11.52|10.12|11.51|10.11|0
1655123960000|2022-06-13 12:39:20|11.54|10.14|11.6|10.2|11.6|10.2|11.54|10.14|0
1655123970000|2022-06-13 12:39:30|11.62|10.22|11.62|10.22|11.65|10.25|11.62|10.22|0
1655123980000|2022-06-13 12:39:40|11.64|10.24|11.39|9.99|11.64|10.24|11.39|9.99|0
1655123990000|2022-06-13 12:39:50|11.41|10.01|11.52|10.12|11.52|10.12|11.41|10.01|0
1655124000000|2022-06-13 12:40:00|11.47|10.07|11.46|10.06|11.47|10.07|11.46|10.06|0
1655124010000|2022-06-13 12:40:10|11.44|10.04|11.41|10.01|11.46|10.06|11.41|10.01|0
1655124020000|2022-06-13 12:40:20|11.39|9.99|11.54|10.14|11.54|10.14|11.39|9.99|0
1655124030000|2022-06-13 12:40:30|11.58|10.18|11.58|10.18|11.58|10.18|11.57|10.17|0
1655124040000|2022-06-13 12:40:40|11.57|10.17|11.57|10.17|11.57|10.17|11.57|10.17|0
1655124050000|2022-06-13 12:40:50|11.55|10.15|11.55|10.15|11.55|10.15|11.54|10.14|0
1655124060000|2022-06-13 12:41:00|11.54|10.14|11.44|10.04|11.54|10.14|11.44|10.04|0
1655124070000|2022-06-13 12:41:10|11.42|10.02|11.41|10.01|11.42|10.02|11.41|10.01|0
1655124080000|2022-06-13 12:41:20|11.39|9.99|11.42|10.02|11.42|10.02|11.38|9.98|0
1655124090000|2022-06-13 12:41:30|11.41|10.01|11.42|10.02|11.42|10.02|11.41|10.01|0
1655124100000|2022-06-13 12:41:40|11.41|10.01|11.39|9.99|11.41|10.01|11.38|9.98|0
1655124110000|2022-06-13 12:41:50|11.41|10.01|11.38|9.98|11.41|10.01|11.36|9.96|0
1655124120000|2022-06-13 12:42:00|11.36|9.96|11.36|9.96|11.38|9.98|11.34|9.94|0
1655124130000|2022-06-13 12:42:10|11.38|9.98|11.34|9.94|11.38|9.98|11.33|9.93|0
1655124140000|2022-06-13 12:42:20|11.33|9.93|11.28|9.88|11.33|9.93|11.26|9.86|0
1655124150000|2022-06-13 12:42:30|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1655124160000|2022-06-13 12:42:40|11.26|9.86|11.24|9.84|11.26|9.86|11.24|9.84|0
1655124170000|2022-06-13 12:42:50|11.26|9.86|11.26|9.86|11.28|9.88|11.26|9.86|0
1655124180000|2022-06-13 12:43:00|11.24|9.84|11.24|9.84|11.24|9.84|11.22|9.82|0
1655124190000|2022-06-13 12:43:10|11.23|9.83|11.24|9.84|11.25|9.85|11.23|9.83|0
1655124200000|2022-06-13 12:43:20|11.23|9.83|11.23|9.83|11.25|9.85|11.23|9.83|0
1655124210000|2022-06-13 12:43:30|11.25|9.85|11.25|9.85|11.25|9.85|11.24|9.84|0
1655124220000|2022-06-13 12:43:40|11.23|9.83|11.22|9.82|11.23|9.83|11.22|9.82|0
1655124230000|2022-06-13 12:43:50|11.23|9.83|11.23|9.83|11.23|9.83|11.22|9.82|0
1655124240000|2022-06-13 12:44:00|11.25|9.85|11.25|9.85|11.25|9.85|11.25|9.85|0
1655124250000|2022-06-13 12:44:10|11.26|9.86|11.23|9.83|11.26|9.86|11.23|9.83|0
1655124260000|2022-06-13 12:44:20|11.22|9.82|11.23|9.83|11.25|9.85|11.22|9.82|0
1655124270000|2022-06-13 12:44:30|11.2|9.8|11.19|9.79|11.21|9.81|11.19|9.79|0
1655124280000|2022-06-13 12:44:40|11.23|9.83|11.28|9.88|11.28|9.88|11.23|9.83|0
1655124290000|2022-06-13 12:44:50|11.31|9.91|11.33|9.93|11.33|9.93|11.31|9.91|0
1655124300000|2022-06-13 12:45:00|11.31|9.91|11.25|9.85|11.31|9.91|11.25|9.85|0
1655124310000|2022-06-13 12:45:10|11.23|9.83|11.18|9.78|11.23|9.83|11.18|9.78|0
1655124320000|2022-06-13 12:45:20|11.2|9.8|11.25|9.85|11.25|9.85|11.2|9.8|0
1655124330000|2022-06-13 12:45:30|11.23|9.83|11.26|9.86|11.26|9.86|11.23|9.83|0
1655124340000|2022-06-13 12:45:40|11.36|9.96|11.36|9.96|11.37|9.97|11.36|9.96|0
1655124350000|2022-06-13 12:45:50|11.38|9.98|11.37|9.97|11.39|9.99|11.37|9.97|0
1655124360000|2022-06-13 12:46:00|11.39|9.99|11.37|9.97|11.39|9.99|11.36|9.96|0
1655124370000|2022-06-13 12:46:10|11.36|9.96|11.36|9.96|11.36|9.96|11.36|9.96|0
1655124380000|2022-06-13 12:46:20|11.37|9.97|11.37|9.97|11.38|9.98|11.37|9.97|0
1655124390000|2022-06-13 12:46:30|11.39|9.99|11.29|9.89|11.39|9.99|11.29|9.89|0
1655124400000|2022-06-13 12:46:40|11.27|9.87|11.39|9.99|11.39|9.99|11.26|9.86|0
1655124410000|2022-06-13 12:46:50|11.36|9.96|11.28|9.88|11.36|9.96|11.28|9.88|0
1655124420000|2022-06-13 12:47:00|11.26|9.86|11.27|9.87|11.27|9.87|11.25|9.85|0
1655124430000|2022-06-13 12:47:10|11.28|9.88|11.26|9.86|11.28|9.88|11.26|9.86|0
1655124440000|2022-06-13 12:47:20|11.25|9.85|11.22|9.82|11.25|9.85|11.22|9.82|0
1655124450000|2022-06-13 12:47:30|11.18|9.78|11.26|9.86|11.26|9.86|11.18|9.78|0
1655124460000|2022-06-13 12:47:40|11.29|9.89|11.25|9.85|11.29|9.89|11.25|9.85|0
1655124470000|2022-06-13 12:47:50|11.22|9.82|11.22|9.82|11.22|9.82|11.22|9.82|0
1655124480000|2022-06-13 12:48:00|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1655124490000|2022-06-13 12:48:10|11.22|9.82|11.2|9.8|11.22|9.82|11.2|9.8|0
1655124500000|2022-06-13 12:48:20|11.21|9.81|11.17|9.77|11.22|9.82|11.17|9.77|0
1655124510000|2022-06-13 12:48:30|11.18|9.78|11.17|9.77|11.18|9.78|11.17|9.77|0
1655124520000|2022-06-13 12:48:40|11.18|9.78|11.19|9.79|11.22|9.82|11.18|9.78|0
1655124530000|2022-06-13 12:48:50|11.17|9.77|11.17|9.77|11.18|9.78|11.17|9.77|0
1655124540000|2022-06-13 12:49:00|11.18|9.78|11.18|9.78|11.18|9.78|11.17|9.77|0
1655124550000|2022-06-13 12:49:10|11.17|9.77|11.11|9.71|11.17|9.77|11.11|9.71|0
1655124560000|2022-06-13 12:49:20|11.09|9.69|11.11|9.71|11.11|9.71|11.09|9.69|0
1655124570000|2022-06-13 12:49:30|11.14|9.74|11.2|9.8|11.2|9.8|11.14|9.74|0
1655124580000|2022-06-13 12:49:40|11.23|9.83|11.24|9.84|11.26|9.86|11.23|9.83|0
1655124590000|2022-06-13 12:49:50|11.22|9.82|11.18|9.78|11.22|9.82|11.17|9.77|0
1655124600000|2022-06-13 12:50:00|11.2|9.8|11.25|9.85|11.25|9.85|11.2|9.8|0
1655124610000|2022-06-13 12:50:10|11.28|9.88|11.22|9.82|11.28|9.88|11.22|9.82|0
1655124620000|2022-06-13 12:50:20|11.23|9.83|11.21|9.81|11.23|9.83|11.2|9.8|0
1655124630000|2022-06-13 12:50:30|11.22|9.82|11.22|9.82|11.22|9.82|11.2|9.8|0
1655124640000|2022-06-13 12:50:40|11.21|9.81|11.2|9.8|11.22|9.82|11.2|9.8|0
1655124650000|2022-06-13 12:50:50|11.21|9.81|11.23|9.83|11.25|9.85|11.2|9.8|0
1655124660000|2022-06-13 12:51:00|11.31|9.91|11.29|9.89|11.31|9.91|11.28|9.88|0
1655124670000|2022-06-13 12:51:10|11.32|9.92|11.31|9.91|11.32|9.92|11.31|9.91|0
1655124680000|2022-06-13 12:51:20|11.33|9.93|11.24|9.84|11.33|9.93|11.24|9.84|0
1655124690000|2022-06-13 12:51:30|11.23|9.83|11.28|9.88|11.28|9.88|11.23|9.83|0
1655124700000|2022-06-13 12:51:40|11.33|9.93|11.31|9.91|11.34|9.94|11.31|9.91|0
1655124710000|2022-06-13 12:51:50|11.34|9.94|11.32|9.92|11.34|9.94|11.31|9.91|0
1655124720000|2022-06-13 12:52:00|11.39|9.99|11.42|10.02|11.42|10.02|11.39|9.99|0
1655124730000|2022-06-13 12:52:10|11.41|10.01|11.42|10.02|11.42|10.02|11.41|10.01|0
1655124740000|2022-06-13 12:52:20|11.39|9.99|11.37|9.97|11.39|9.99|11.36|9.96|0
1655124750000|2022-06-13 12:52:30|11.36|9.96|11.31|9.91|11.36|9.96|11.31|9.91|0
1655124760000|2022-06-13 12:52:40|11.29|9.89|11.33|9.93|11.33|9.93|11.29|9.89|0
1655124770000|2022-06-13 12:52:50|11.31|9.91|11.29|9.89|11.31|9.91|11.29|9.89|0
1655124780000|2022-06-13 12:53:00|11.23|9.83|11.23|9.83|11.25|9.85|11.23|9.83|0
1655124790000|2022-06-13 12:53:10|11.2|9.8|11.18|9.78|11.21|9.81|11.18|9.78|0
1655124800000|2022-06-13 12:53:20|10.76|9.36|10.76|9.36|10.77|9.37|10.76|9.36|0
1655124810000|2022-06-13 12:53:30|10.77|9.37|10.76|9.36|10.77|9.37|10.76|9.36|0
1655124830000|2022-06-13 12:53:50|10.77|9.37|10.76|9.36|10.77|9.37|10.76|9.36|0
1655124840000|2022-06-13 12:54:00|10.74|9.34|10.76|9.36|10.76|9.36|10.74|9.34|0
1655124850000|2022-06-13 12:54:10|10.74|9.34|10.74|9.34|10.74|9.34|10.74|9.34|0
1655124860000|2022-06-13 12:54:20|10.76|9.36|10.73|9.33|10.76|9.36|10.73|9.33|0
1655124870000|2022-06-13 12:54:30|10.75|9.35|10.76|9.36|10.76|9.36|10.75|9.35|0
1655124880000|2022-06-13 12:54:40|10.75|9.35|10.79|9.39|10.81|9.41|10.75|9.35|0
1655124890000|2022-06-13 12:54:50|10.76|9.36|10.76|9.36|10.76|9.36|10.76|9.36|0
1655124900000|2022-06-13 12:55:00|10.77|9.37|10.76|9.36|10.79|9.39|10.76|9.36|0
1655124910000|2022-06-13 12:55:10|10.8|9.4|10.86|9.46|10.86|9.46|10.8|9.4|0
1655124920000|2022-06-13 12:55:20|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1655124930000|2022-06-13 12:55:30|10.88|9.48|10.86|9.46|10.9|9.5|10.86|9.46|0
1655124940000|2022-06-13 12:55:40|10.83|9.43|10.88|9.48|10.88|9.48|10.83|9.43|0
1655124950000|2022-06-13 12:55:50|10.86|9.46|10.85|9.45|10.86|9.46|10.85|9.45|0
1655124960000|2022-06-13 12:56:00|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1655124970000|2022-06-13 12:56:10|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1655124980000|2022-06-13 12:56:20|10.8|9.4|10.78|9.38|10.82|9.42|10.78|9.38|0
1655124990000|2022-06-13 12:56:30|10.77|9.37|10.75|9.35|10.77|9.37|10.75|9.35|0
1655125000000|2022-06-13 12:56:40|10.74|9.34|10.74|9.34|10.74|9.34|10.72|9.32|0
1655125010000|2022-06-13 12:56:50|10.73|9.33|10.76|9.36|10.76|9.36|10.73|9.33|0
1655125020000|2022-06-13 12:57:00|10.74|9.34|10.73|9.33|10.74|9.34|10.73|9.33|0
1655125030000|2022-06-13 12:57:10|10.71|9.31|10.71|9.31|10.71|9.31|10.7|9.3|0
1655125040000|2022-06-13 12:57:20|10.73|9.33|10.68|9.28|10.73|9.33|10.68|9.28|0
1655125050000|2022-06-13 12:57:30|10.67|9.27|10.7|9.3|10.7|9.3|10.67|9.27|0
1655125060000|2022-06-13 12:57:40|10.67|9.27|10.63|9.23|10.67|9.27|10.63|9.23|0
1655125070000|2022-06-13 12:57:50|10.65|9.25|10.64|9.24|10.65|9.25|10.64|9.24|0
1655125080000|2022-06-13 12:58:00|10.65|9.25|10.66|9.26|10.66|9.26|10.65|9.25|0
1655125090000|2022-06-13 12:58:10|10.65|9.25|10.64|9.24|10.65|9.25|10.64|9.24|0
1655125100000|2022-06-13 12:58:20|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1655125110000|2022-06-13 12:58:30|10.64|9.24|10.68|9.28|10.68|9.28|10.64|9.24|0
1655125120000|2022-06-13 12:58:40|10.67|9.27|10.65|9.25|10.67|9.27|10.64|9.24|0
1655125130000|2022-06-13 12:58:50|10.66|9.26|10.67|9.27|10.67|9.27|10.66|9.26|0
1655125140000|2022-06-13 12:59:00|10.65|9.25|10.67|9.27|10.67|9.27|10.65|9.25|0
1655125150000|2022-06-13 12:59:10|10.68|9.28|10.67|9.27|10.68|9.28|10.67|9.27|0
1655125160000|2022-06-13 12:59:20|10.65|9.25|10.65|9.25|10.67|9.27|10.64|9.24|0
1655125170000|2022-06-13 12:59:30|10.64|9.24|10.62|9.22|10.64|9.24|10.62|9.22|0
1655125180000|2022-06-13 12:59:40|10.61|9.21|10.57|9.17|10.61|9.21|10.57|9.17|0
1655125190000|2022-06-13 12:59:50|10.59|9.19|10.6|9.2|10.6|9.2|10.58|9.18|0
1655125200000|2022-06-13 13:00:00|10.59|9.19|10.56|9.16|10.59|9.19|10.56|9.16|0
1655125220000|2022-06-13 13:00:20|10.57|9.17|10.51|9.11|10.57|9.17|10.51|9.11|0
1655125230000|2022-06-13 13:00:30|10.5|9.1|10.49|9.09|10.5|9.1|10.49|9.09|0
1655125240000|2022-06-13 13:00:40|10.5|9.1|10.48|9.08|10.5|9.1|10.45|9.05|0
1655125250000|2022-06-13 13:00:50|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1655125260000|2022-06-13 13:01:00|10.5|9.1|10.49|9.09|10.51|9.11|10.49|9.09|0
1655125270000|2022-06-13 13:01:10|10.5|9.1|10.45|9.05|10.5|9.1|10.45|9.05|0
1655125280000|2022-06-13 13:01:20|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1655125290000|2022-06-13 13:01:30|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1655125300000|2022-06-13 13:01:40|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1655125310000|2022-06-13 13:01:50|10.48|9.08|10.5|9.1|10.5|9.1|10.47|9.07|0
1655125320000|2022-06-13 13:02:00|10.48|9.08|10.53|9.13|10.53|9.13|10.48|9.08|0
1655125330000|2022-06-13 13:02:10|10.51|9.11|10.56|9.16|10.56|9.16|10.51|9.11|0
1655125340000|2022-06-13 13:02:20|10.54|9.14|10.53|9.13|10.54|9.14|10.51|9.11|0
1655125350000|2022-06-13 13:02:30|10.56|9.16|10.53|9.13|10.56|9.16|10.53|9.13|0
1655125360000|2022-06-13 13:02:40|10.54|9.14|10.57|9.17|10.59|9.19|10.54|9.14|0
1655125370000|2022-06-13 13:02:50|10.54|9.14|10.51|9.11|10.54|9.14|10.51|9.11|0
1655125380000|2022-06-13 13:03:00|10.53|9.13|10.51|9.11|10.53|9.13|10.51|9.11|0
1655125390000|2022-06-13 13:03:10|10.52|9.12|10.53|9.13|10.53|9.13|10.52|9.12|0
1655125400000|2022-06-13 13:03:20|10.54|9.14|10.53|9.13|10.54|9.14|10.52|9.12|0
1655125410000|2022-06-13 13:03:30|10.51|9.11|10.53|9.13|10.53|9.13|10.51|9.11|0
1655125420000|2022-06-13 13:03:40|10.51|9.11|10.51|9.11|10.53|9.13|10.51|9.11|0
1655125430000|2022-06-13 13:03:50|10.5|9.1|10.46|9.06|10.5|9.1|10.45|9.05|0
1655125440000|2022-06-13 13:04:00|10.45|9.05|10.46|9.06|10.46|9.06|10.45|9.05|0
1655125450000|2022-06-13 13:04:10|10.47|9.07|10.45|9.05|10.47|9.07|10.45|9.05|0
1655125460000|2022-06-13 13:04:20|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1655125470000|2022-06-13 13:04:30|10.43|9.03|10.44|9.04|10.44|9.04|10.42|9.02|0
1655125480000|2022-06-13 13:04:40|10.42|9.02|10.49|9.09|10.49|9.09|10.42|9.02|0
1655125490000|2022-06-13 13:04:50|10.5|9.1|10.5|9.1|10.5|9.1|10.48|9.08|0
1655125500000|2022-06-13 13:05:00|10.51|9.11|10.53|9.13|10.53|9.13|10.51|9.11|0
1655125510000|2022-06-13 13:05:10|10.51|9.11|10.5|9.1|10.51|9.11|10.5|9.1|0
1655125520000|2022-06-13 13:05:20|10.53|9.13|10.53|9.13|10.54|9.14|10.52|9.12|0
1655125530000|2022-06-13 13:05:30|10.52|9.12|10.48|9.08|10.52|9.12|10.48|9.08|0
1655125540000|2022-06-13 13:05:40|10.47|9.07|10.45|9.05|10.47|9.07|10.44|9.04|0
1655125550000|2022-06-13 13:05:50|10.48|9.08|10.45|9.05|10.48|9.08|10.45|9.05|0
1655125560000|2022-06-13 13:06:00|10.44|9.04|10.42|9.02|10.44|9.04|10.42|9.02|0
1655125580000|2022-06-13 13:06:20|10.44|9.04|10.48|9.08|10.48|9.08|10.44|9.04|0
1655125590000|2022-06-13 13:06:30|10.49|9.09|10.48|9.08|10.49|9.09|10.47|9.07|0
1655125600000|2022-06-13 13:06:40|10.47|9.07|10.5|9.1|10.5|9.1|10.47|9.07|0
1655125610000|2022-06-13 13:06:50|10.51|9.11|10.51|9.11|10.51|9.11|10.51|9.11|0
1655125620000|2022-06-13 13:07:00|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1655125630000|2022-06-13 13:07:10|10.56|9.16|10.57|9.17|10.59|9.19|10.56|9.16|0
1655125640000|2022-06-13 13:07:20|10.56|9.16|10.54|9.14|10.56|9.16|10.53|9.13|0
1655125650000|2022-06-13 13:07:30|10.53|9.13|10.51|9.11|10.53|9.13|10.5|9.1|0
1655125660000|2022-06-13 13:07:40|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1655125670000|2022-06-13 13:07:50|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1655125680000|2022-06-13 13:08:00|10.51|9.11|10.54|9.14|10.54|9.14|10.51|9.11|0
1655125690000|2022-06-13 13:08:10|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1655125700000|2022-06-13 13:08:20|10.56|9.16|10.54|9.14|10.56|9.16|10.54|9.14|0
1655125710000|2022-06-13 13:08:30|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1655125720000|2022-06-13 13:08:40|10.55|9.15|10.56|9.16|10.56|9.16|10.54|9.14|0
1655125730000|2022-06-13 13:08:50|10.54|9.14|10.56|9.16|10.57|9.17|10.54|9.14|0
1655125740000|2022-06-13 13:09:00|10.57|9.17|10.59|9.19|10.59|9.19|10.56|9.16|0
1655125750000|2022-06-13 13:09:10|10.6|9.2|10.62|9.22|10.62|9.22|10.59|9.19|0
1655125760000|2022-06-13 13:09:20|10.63|9.23|10.65|9.25|10.65|9.25|10.63|9.23|0
1655125770000|2022-06-13 13:09:30|10.63|9.23|10.6|9.2|10.65|9.25|10.6|9.2|0
1655125780000|2022-06-13 13:09:40|10.59|9.19|10.57|9.17|10.59|9.19|10.57|9.17|0
1655125790000|2022-06-13 13:09:50|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1655125800000|2022-06-13 13:10:00|10.51|9.11|10.56|9.16|10.56|9.16|10.51|9.11|0
1655125810000|2022-06-13 13:10:10|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1655125820000|2022-06-13 13:10:20|10.53|9.13|10.57|9.17|10.57|9.17|10.53|9.13|0
1655125830000|2022-06-13 13:10:30|10.59|9.19|10.59|9.19|10.59|9.19|10.57|9.17|0
1655125840000|2022-06-13 13:10:40|10.6|9.2|10.61|9.21|10.62|9.22|10.6|9.2|0
1655125850000|2022-06-13 13:10:50|10.63|9.23|10.65|9.25|10.66|9.26|10.63|9.23|0
1655125860000|2022-06-13 13:11:00|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655125870000|2022-06-13 13:11:10|10.62|9.22|10.6|9.2|10.62|9.22|10.6|9.2|0
1655125880000|2022-06-13 13:11:20|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1655125890000|2022-06-13 13:11:30|10.59|9.19|10.59|9.19|10.6|9.2|10.58|9.18|0
1655125900000|2022-06-13 13:11:40|10.6|9.2|10.63|9.23|10.63|9.23|10.6|9.2|0
1655125910000|2022-06-13 13:11:50|10.65|9.25|10.59|9.19|10.65|9.25|10.59|9.19|0
1655125920000|2022-06-13 13:12:00|10.57|9.17|10.59|9.19|10.59|9.19|10.54|9.14|0
1655125930000|2022-06-13 13:12:10|10.57|9.17|10.6|9.2|10.6|9.2|10.57|9.17|0
1655125940000|2022-06-13 13:12:20|10.59|9.19|10.62|9.22|10.62|9.22|10.59|9.19|0
1655125950000|2022-06-13 13:12:30|10.6|9.2|10.48|9.08|10.6|9.2|10.47|9.07|0
1655125960000|2022-06-13 13:12:40|10.49|9.09|10.95|9.55|10.95|9.55|10.49|9.09|0
1655125970000|2022-06-13 13:12:50|10.97|9.57|10.77|9.37|10.97|9.57|10.77|9.37|0
1655125980000|2022-06-13 13:13:00|10.78|9.38|10.78|9.38|10.78|9.38|10.77|9.37|0
1655125990000|2022-06-13 13:13:10|10.77|9.37|10.77|9.37|10.77|9.37|10.77|9.37|0
1655126000000|2022-06-13 13:13:20|10.78|9.38|10.77|9.37|10.78|9.38|10.77|9.37|0
1655126010000|2022-06-13 13:13:30|10.78|9.38|10.77|9.37|10.78|9.38|10.77|9.37|0
1655126030000|2022-06-13 13:13:50|10.86|9.46|10.89|9.49|10.89|9.49|10.81|9.41|0
1655126040000|2022-06-13 13:14:00|10.9|9.5|10.9|9.5|10.9|9.5|10.88|9.48|0
1655126050000|2022-06-13 13:14:10|10.92|9.52|10.95|9.55|10.95|9.55|10.92|9.52|0
1655126060000|2022-06-13 13:14:20|10.93|9.53|10.9|9.5|10.93|9.53|10.9|9.5|0
1655126070000|2022-06-13 13:14:30|10.95|9.55|11|9.6|11|9.6|10.95|9.55|0
1655126080000|2022-06-13 13:14:40|11.01|9.61|11|9.6|11.01|9.61|11|9.6|0
1655126090000|2022-06-13 13:14:50|10.96|9.56|10.98|9.58|10.98|9.58|10.96|9.56|0
1655126100000|2022-06-13 13:15:00|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1655126110000|2022-06-13 13:15:10|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1655126120000|2022-06-13 13:15:20|11.04|9.64|11.06|9.66|11.06|9.66|11.03|9.63|0
1655126130000|2022-06-13 13:15:30|11.05|9.65|11.04|9.64|11.06|9.66|11.04|9.64|0
1655126140000|2022-06-13 13:15:40|11.06|9.66|11|9.6|11.06|9.66|11|9.6|0
1655126150000|2022-06-13 13:15:50|11.01|9.61|11.01|9.61|11.03|9.63|11.01|9.61|0
1655126160000|2022-06-13 13:16:00|11.03|9.63|11.03|9.63|11.03|9.63|11.03|9.63|0
1655126170000|2022-06-13 13:16:10|11|9.6|11.03|9.63|11.03|9.63|11|9.6|0
1655126180000|2022-06-13 13:16:20|11.02|9.62|10.97|9.57|11.02|9.62|10.97|9.57|0
1655126190000|2022-06-13 13:16:30|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1655126200000|2022-06-13 13:16:40|11.04|9.64|11.03|9.63|11.06|9.66|11.03|9.63|0
1655126210000|2022-06-13 13:16:50|11.01|9.61|11|9.6|11.01|9.61|11|9.6|0
1655126230000|2022-06-13 13:17:10|11.01|9.61|10.98|9.58|11.03|9.63|10.98|9.58|0
1655126240000|2022-06-13 13:17:20|10.93|9.53|10.93|9.53|10.93|9.53|10.92|9.52|0
1655126250000|2022-06-13 13:17:30|10.92|9.52|10.95|9.55|10.95|9.55|10.92|9.52|0
1655126260000|2022-06-13 13:17:40|10.93|9.53|10.95|9.55|10.95|9.55|10.93|9.53|0
1655126270000|2022-06-13 13:17:50|10.99|9.59|11.01|9.61|11.01|9.61|10.99|9.59|0
1655126280000|2022-06-13 13:18:00|11.03|9.63|10.95|9.55|11.03|9.63|10.95|9.55|0
1655126290000|2022-06-13 13:18:10|10.92|9.52|10.86|9.46|10.93|9.53|10.86|9.46|0
1655126300000|2022-06-13 13:18:20|10.87|9.47|10.86|9.46|10.87|9.47|10.85|9.45|0
1655126310000|2022-06-13 13:18:30|10.83|9.43|10.83|9.43|10.83|9.43|10.8|9.4|0
1655126320000|2022-06-13 13:18:40|10.81|9.41|10.83|9.43|10.84|9.44|10.81|9.41|0
1655126330000|2022-06-13 13:18:50|10.81|9.41|10.81|9.41|10.82|9.42|10.81|9.41|0
1655126340000|2022-06-13 13:19:00|10.83|9.43|10.84|9.44|10.86|9.46|10.82|9.42|0
1655126360000|2022-06-13 13:19:20|10.83|9.43|10.81|9.41|10.83|9.43|10.8|9.4|0
1655126370000|2022-06-13 13:19:30|10.78|9.38|10.78|9.38|10.78|9.38|10.76|9.36|0
1655126380000|2022-06-13 13:19:40|10.76|9.36|10.76|9.36|10.76|9.36|10.76|9.36|0
1655126390000|2022-06-13 13:19:50|10.77|9.37|10.75|9.35|10.77|9.37|10.75|9.35|0
1655126400000|2022-06-13 13:20:00|10.73|9.33|10.69|9.29|10.73|9.33|10.69|9.29|0
1655126410000|2022-06-13 13:20:10|10.7|9.3|10.73|9.33|10.73|9.33|10.7|9.3|0
1655126420000|2022-06-13 13:20:20|10.72|9.32|10.72|9.32|10.73|9.33|10.72|9.32|0
1655126430000|2022-06-13 13:20:30|10.7|9.3|10.74|9.34|10.74|9.34|10.7|9.3|0
1655126440000|2022-06-13 13:20:40|10.75|9.35|10.72|9.32|10.75|9.35|10.72|9.32|0
1655126450000|2022-06-13 13:20:50|10.73|9.33|10.7|9.3|10.73|9.33|10.7|9.3|0
1655126460000|2022-06-13 13:21:00|10.73|9.33|10.72|9.32|10.73|9.33|10.7|9.3|0
1655126470000|2022-06-13 13:21:10|10.73|9.33|10.7|9.3|10.73|9.33|10.7|9.3|0
1655126480000|2022-06-13 13:21:20|10.69|9.29|10.63|9.23|10.7|9.3|10.63|9.23|0
1655126490000|2022-06-13 13:21:30|10.64|9.24|10.63|9.23|10.64|9.24|10.63|9.23|0
1655126500000|2022-06-13 13:21:40|10.64|9.24|10.66|9.26|10.66|9.26|10.64|9.24|0
1655126510000|2022-06-13 13:21:50|10.67|9.27|10.69|9.29|10.69|9.29|10.67|9.27|0
1655126520000|2022-06-13 13:22:00|10.67|9.27|10.69|9.29|10.69|9.29|10.67|9.27|0
1655126530000|2022-06-13 13:22:10|10.67|9.27|10.67|9.27|10.67|9.27|10.66|9.26|0
1655126540000|2022-06-13 13:22:20|10.68|9.28|10.68|9.28|10.68|9.28|10.68|9.28|0
1655126550000|2022-06-13 13:22:30|10.66|9.26|10.67|9.27|10.67|9.27|10.66|9.26|0
1655126560000|2022-06-13 13:22:40|10.64|9.24|10.64|9.24|10.66|9.26|10.64|9.24|0
1655126570000|2022-06-13 13:22:50|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1655126580000|2022-06-13 13:23:00|10.61|9.21|10.61|9.21|10.63|9.23|10.61|9.21|0
1655126590000|2022-06-13 13:23:10|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1655126610000|2022-06-13 13:23:30|10.58|9.18|10.59|9.19|10.6|9.2|10.58|9.18|0
1655126620000|2022-06-13 13:23:40|10.66|9.26|10.63|9.23|10.66|9.26|10.63|9.23|0
1655126630000|2022-06-13 13:23:50|10.66|9.26|10.66|9.26|10.66|9.26|10.64|9.24|0
1655126640000|2022-06-13 13:24:00|10.67|9.27|10.69|9.29|10.69|9.29|10.67|9.27|0
1655126650000|2022-06-13 13:24:10|10.7|9.3|10.63|9.23|10.72|9.32|10.63|9.23|0
1655126660000|2022-06-13 13:24:20|10.62|9.22|10.6|9.2|10.62|9.22|10.6|9.2|0
1655126670000|2022-06-13 13:24:30|10.54|9.14|10.57|9.17|10.57|9.17|10.54|9.14|0
1655126680000|2022-06-13 13:24:40|10.54|9.14|10.52|9.12|10.54|9.14|10.51|9.11|0
1655126690000|2022-06-13 13:24:50|10.54|9.14|10.54|9.14|10.55|9.15|10.54|9.14|0
1655126700000|2022-06-13 13:25:00|10.55|9.15|10.51|9.11|10.55|9.15|10.49|9.09|0
1655126710000|2022-06-13 13:25:10|10.52|9.12|10.58|9.18|10.58|9.18|10.52|9.12|0
1655126720000|2022-06-13 13:25:20|10.57|9.17|10.6|9.2|10.6|9.2|10.55|9.15|0
1655126730000|2022-06-13 13:25:30|10.61|9.21|10.64|9.24|10.64|9.24|10.61|9.21|0
1655126740000|2022-06-13 13:25:40|10.61|9.21|10.61|9.21|10.63|9.23|10.61|9.21|0
1655126750000|2022-06-13 13:25:50|10.63|9.23|10.61|9.21|10.63|9.23|10.61|9.21|0
1655126760000|2022-06-13 13:26:00|10.6|9.2|10.54|9.14|10.6|9.2|10.54|9.14|0
1655126770000|2022-06-13 13:26:10|10.55|9.15|10.57|9.17|10.57|9.17|10.54|9.14|0
1655126790000|2022-06-13 13:26:30|10.55|9.15|10.55|9.15|10.56|9.16|10.55|9.15|0
1655126800000|2022-06-13 13:26:40|10.57|9.17|10.57|9.17|10.57|9.17|10.55|9.15|0
1655126810000|2022-06-13 13:26:50|10.54|9.14|10.54|9.14|10.55|9.15|10.51|9.11|0
1655126820000|2022-06-13 13:27:00|10.52|9.12|10.48|9.08|10.52|9.12|10.48|9.08|0
1655126830000|2022-06-13 13:27:10|10.49|9.09|10.51|9.11|10.54|9.14|10.49|9.09|0
1655126840000|2022-06-13 13:27:20|10.55|9.15|10.57|9.17|10.58|9.18|10.55|9.15|0
1655126850000|2022-06-13 13:27:30|10.52|9.12|10.49|9.09|10.52|9.12|10.49|9.09|0
1655126860000|2022-06-13 13:27:40|10.48|9.08|10.46|9.06|10.48|9.08|10.46|9.06|0
1655126870000|2022-06-13 13:27:50|10.45|9.05|10.4|9|10.45|9.05|10.4|9|0
1655126880000|2022-06-13 13:28:00|10.42|9.02|10.48|9.08|10.48|9.08|10.37|8.97|0
1655126890000|2022-06-13 13:28:10|10.46|9.06|10.46|9.06|10.46|9.06|10.45|9.05|0
1655126900000|2022-06-13 13:28:20|10.48|9.08|10.45|9.05|10.48|9.08|10.45|9.05|0
1655126910000|2022-06-13 13:28:30|10.44|9.04|10.43|9.03|10.45|9.05|10.43|9.03|0
1655126920000|2022-06-13 13:28:40|10.39|8.99|10.39|8.99|10.4|9|10.39|8.99|0
1655126930000|2022-06-13 13:28:50|10.4|9|10.42|9.02|10.43|9.03|10.4|9|0
1655126940000|2022-06-13 13:29:00|10.4|9|10.39|8.99|10.4|9|10.39|8.99|0
1655126950000|2022-06-13 13:29:10|10.37|8.97|10.37|8.97|10.39|8.99|10.36|8.96|0
1655126960000|2022-06-13 13:29:20|10.36|8.96|10.51|9.11|10.51|9.11|10.36|8.96|0
1655126970000|2022-06-13 13:29:30|10.48|9.08|10.46|9.06|10.48|9.08|10.46|9.06|0
1655126980000|2022-06-13 13:29:40|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1655126990000|2022-06-13 13:29:50|10.39|8.99|10.37|8.97|10.39|8.99|10.37|8.97|0
1655127000000|2022-06-13 13:30:00|10.31|8.91|10.42|9.02|10.42|9.02|10.31|8.91|0
1655127010000|2022-06-13 13:30:10|10.47|9.07|10.51|9.11|10.52|9.12|10.47|9.07|0
1655127020000|2022-06-13 13:30:20|10.46|9.06|10.64|9.24|10.64|9.24|10.43|9.03|0
1655127030000|2022-06-13 13:30:30|10.68|9.28|10.66|9.26|10.68|9.28|10.66|9.26|0
1655127040000|2022-06-13 13:30:40|10.61|9.21|10.63|9.23|10.63|9.23|10.61|9.21|0
1655127050000|2022-06-13 13:30:50|10.55|9.15|10.66|9.26|10.66|9.26|10.55|9.15|0
1655127060000|2022-06-13 13:31:00|10.75|9.35|10.75|9.35|10.78|9.38|10.75|9.35|0
1655127070000|2022-06-13 13:31:10|10.82|9.42|10.95|9.55|10.95|9.55|10.82|9.42|0
1655127080000|2022-06-13 13:31:20|10.91|9.51|10.84|9.44|10.93|9.53|10.84|9.44|0
1655127090000|2022-06-13 13:31:30|10.81|9.41|10.63|9.23|10.81|9.41|10.63|9.23|0
1655127100000|2022-06-13 13:31:40|10.72|9.32|10.85|9.45|10.9|9.5|10.7|9.3|0
1655127110000|2022-06-13 13:31:50|10.84|9.44|10.96|9.56|10.96|9.56|10.84|9.44|0
1655127120000|2022-06-13 13:32:00|10.95|9.55|10.92|9.52|10.95|9.55|10.87|9.47|0
1655127130000|2022-06-13 13:32:10|10.88|9.48|10.98|9.58|10.98|9.58|10.88|9.48|0
1655127140000|2022-06-13 13:32:20|10.99|9.59|10.96|9.56|11.02|9.62|10.96|9.56|0
1655127150000|2022-06-13 13:32:30|10.98|9.58|10.93|9.53|11.01|9.61|10.9|9.5|0
1655127160000|2022-06-13 13:32:40|10.9|9.5|10.95|9.55|10.95|9.55|10.9|9.5|0
1655127170000|2022-06-13 13:32:50|11.01|9.61|11.13|9.73|11.13|9.73|11.01|9.61|0
1655127180000|2022-06-13 13:33:00|11.12|9.72|11.26|9.86|11.26|9.86|11.12|9.72|0
1655127190000|2022-06-13 13:33:10|11.23|9.83|11.26|9.86|11.26|9.86|11.21|9.81|0
1655127200000|2022-06-13 13:33:20|11.24|9.84|11.31|9.91|11.34|9.94|11.24|9.84|0
1655127210000|2022-06-13 13:33:30|11.28|9.88|11.34|9.94|11.34|9.94|11.28|9.88|0
1655127220000|2022-06-13 13:33:40|11.27|9.87|11.4|10|11.4|10|11.27|9.87|0
1655127230000|2022-06-13 13:33:50|11.39|9.99|11.47|10.07|11.47|10.07|11.39|9.99|0
1655127240000|2022-06-13 13:34:00|11.46|10.06|11.35|9.95|11.46|10.06|11.31|9.91|0
1655127250000|2022-06-13 13:34:10|11.31|9.91|11.26|9.86|11.31|9.91|11.26|9.86|0
1655127260000|2022-06-13 13:34:20|11.2|9.8|11.24|9.84|11.26|9.86|11.2|9.8|0
1655127270000|2022-06-13 13:34:30|11.23|9.83|11.29|9.89|11.29|9.89|11.23|9.83|0
1655127280000|2022-06-13 13:34:40|11.23|9.83|11.27|9.87|11.27|9.87|11.23|9.83|0
1655127290000|2022-06-13 13:34:50|11.3|9.9|11.21|9.81|11.3|9.9|11.21|9.81|0
1655127300000|2022-06-13 13:35:00|11.18|9.78|11.22|9.82|11.31|9.91|11.18|9.78|0
1655127310000|2022-06-13 13:35:10|11.17|9.77|11.05|9.65|11.17|9.77|11.05|9.65|0
1655127320000|2022-06-13 13:35:20|11.07|9.67|10.54|9.14|11.07|9.67|10.54|9.14|0
1655127330000|2022-06-13 13:35:30|10.49|9.09|10.48|9.08|10.49|9.09|10.43|9.03|0
1655127340000|2022-06-13 13:35:40|10.51|9.11|10.46|9.06|10.51|9.11|10.46|9.06|0
1655127350000|2022-06-13 13:35:50|10.47|9.07|10.45|9.05|10.47|9.07|10.45|9.05|0
1655127360000|2022-06-13 13:36:00|10.43|9.03|10.74|9.34|10.8|9.4|10.43|9.03|0
1655127370000|2022-06-13 13:36:10|10.76|9.36|10.77|9.37|10.82|9.42|10.73|9.33|0
1655127380000|2022-06-13 13:36:20|10.74|9.34|10.71|9.31|10.76|9.36|10.71|9.31|0
1655127390000|2022-06-13 13:36:30|10.69|9.29|10.69|9.29|10.69|9.29|10.6|9.2|0
1655127400000|2022-06-13 13:36:40|10.73|9.33|10.83|9.43|10.86|9.46|10.73|9.33|0
1655127410000|2022-06-13 13:36:50|10.88|9.48|10.92|9.52|10.92|9.52|10.88|9.48|0
1655127420000|2022-06-13 13:37:00|10.86|9.46|10.97|9.57|10.97|9.57|10.86|9.46|0
1655127430000|2022-06-13 13:37:10|11.05|9.65|11.04|9.64|11.05|9.65|11.02|9.62|0
1655127440000|2022-06-13 13:37:20|10.9|9.5|11.02|9.62|11.02|9.62|10.88|9.48|0
1655127450000|2022-06-13 13:37:30|11.03|9.63|10.92|9.52|11.03|9.63|10.92|9.52|0
1655127460000|2022-06-13 13:37:40|10.85|9.45|11.06|9.66|11.06|9.66|10.83|9.43|0
1655127470000|2022-06-13 13:37:50|11.13|9.73|11.25|9.85|11.25|9.85|11.13|9.73|0
1655127480000|2022-06-13 13:38:00|11|9.6|10.99|9.59|11|9.6|10.96|9.56|0
1655127490000|2022-06-13 13:38:10|10.96|9.56|10.86|9.46|10.96|9.56|10.86|9.46|0
1655127500000|2022-06-13 13:38:20|10.85|9.45|10.81|9.41|10.85|9.45|10.81|9.41|0
1655127510000|2022-06-13 13:38:30|10.74|9.34|10.82|9.42|10.85|9.45|10.74|9.34|0
1655127520000|2022-06-13 13:38:40|10.8|9.4|10.83|9.43|10.85|9.45|10.8|9.4|0
1655127530000|2022-06-13 13:38:50|10.79|9.39|10.89|9.49|10.89|9.49|10.76|9.36|0
1655127540000|2022-06-13 13:39:00|10.99|9.59|10.88|9.48|10.99|9.59|10.88|9.48|0
1655127550000|2022-06-13 13:39:10|10.83|9.43|10.62|9.22|10.83|9.43|10.62|9.22|0
1655127560000|2022-06-13 13:39:20|10.54|9.14|10.54|9.14|10.58|9.18|10.54|9.14|0
1655127570000|2022-06-13 13:39:30|10.57|9.17|10.54|9.14|10.57|9.17|10.54|9.14|0
1655127580000|2022-06-13 13:39:40|10.59|9.19|10.57|9.17|10.59|9.19|10.56|9.16|0
1655127590000|2022-06-13 13:39:50|10.5|9.1|10.39|8.99|10.5|9.1|10.39|8.99|0
1655127600000|2022-06-13 13:40:00|10.34|8.94|10.33|8.93|10.36|8.96|10.33|8.93|0
1655127610000|2022-06-13 13:40:10|10.31|8.91|10.2|8.8|10.31|8.91|10.16|8.76|0
1655127620000|2022-06-13 13:40:20|10.19|8.79|10.13|8.73|10.19|8.79|10.13|8.73|0
1655127630000|2022-06-13 13:40:30|10.16|8.76|10.13|8.73|10.16|8.76|10.13|8.73|0
1655127640000|2022-06-13 13:40:40|10.19|8.79|10.1|8.7|10.19|8.79|10.1|8.7|0
1655127650000|2022-06-13 13:40:50|10.12|8.72|10.16|8.76|10.16|8.76|10.12|8.72|0
1655127660000|2022-06-13 13:41:00|10.13|8.73|9.94|8.54|10.15|8.75|9.94|8.54|0
1655127670000|2022-06-13 13:41:10|9.96|8.56|9.83|8.43|9.96|8.56|9.83|8.43|0
1655127680000|2022-06-13 13:41:20|9.92|8.52|9.96|8.56|9.96|8.56|9.92|8.52|0
1655127690000|2022-06-13 13:41:30|10.04|8.64|10.12|8.72|10.12|8.72|10|8.6|0
1655127700000|2022-06-13 13:41:40|10.02|8.62|9.97|8.57|10.02|8.62|9.96|8.56|0
1655127710000|2022-06-13 13:41:50|9.94|8.54|10.02|8.62|10.04|8.64|9.94|8.54|0
1655127720000|2022-06-13 13:42:00|9.97|8.57|9.99|8.59|9.99|8.59|9.97|8.57|0
1655127730000|2022-06-13 13:42:10|10|8.6|9.97|8.57|10|8.6|9.96|8.56|0
1655127740000|2022-06-13 13:42:20|9.93|8.53|9.92|8.52|9.97|8.57|9.92|8.52|0
1655127750000|2022-06-13 13:42:30|9.9|8.5|9.89|8.49|9.9|8.5|9.89|8.49|0
1655127760000|2022-06-13 13:42:40|9.9|8.5|9.96|8.56|9.96|8.56|9.83|8.43|0
1655127770000|2022-06-13 13:42:50|9.97|8.57|9.96|8.56|9.99|8.59|9.96|8.56|0
1655127780000|2022-06-13 13:43:00|9.97|8.57|9.77|8.37|9.97|8.57|9.77|8.37|0
1655127790000|2022-06-13 13:43:10|9.76|8.36|9.77|8.37|9.77|8.37|9.75|8.35|0
1655127800000|2022-06-13 13:43:20|9.9|8.5|9.93|8.53|9.96|8.56|9.9|8.5|0
1655127810000|2022-06-13 13:43:30|10.01|8.61|10.19|8.79|10.23|8.83|10.01|8.61|0
1655127820000|2022-06-13 13:43:40|10.16|8.76|10.39|8.99|10.39|8.99|10.16|8.76|0
1655127830000|2022-06-13 13:43:50|10.43|9.03|10.33|8.93|10.43|9.03|10.29|8.89|0
1655127840000|2022-06-13 13:44:00|10.38|8.98|10.46|9.06|10.46|9.06|10.38|8.98|0
1655127850000|2022-06-13 13:44:10|10.44|9.04|10.38|8.98|10.44|9.04|10.35|8.95|0
1655127860000|2022-06-13 13:44:20|10.39|8.99|10.51|9.11|10.51|9.11|10.39|8.99|0
1655127870000|2022-06-13 13:44:30|10.44|9.04|10.32|8.92|10.44|9.04|10.32|8.92|0
1655127880000|2022-06-13 13:44:40|10.35|8.95|10.41|9.01|10.41|9.01|10.35|8.95|0
1655127890000|2022-06-13 13:44:50|10.42|9.02|10.47|9.07|10.54|9.14|10.42|9.02|0
1655127900000|2022-06-13 13:45:00|10.37|8.97|10.33|8.93|10.48|9.08|10.33|8.93|0
1655127910000|2022-06-13 13:45:10|10.35|8.95|10.35|8.95|10.35|8.95|10.3|8.9|0
1655127920000|2022-06-13 13:45:20|10.41|9.01|10.48|9.08|10.48|9.08|10.41|9.01|0
1655127930000|2022-06-13 13:45:30|10.51|9.11|10.69|9.29|10.69|9.29|10.51|9.11|0
1655127940000|2022-06-13 13:45:40|10.64|9.24|10.76|9.36|10.78|9.38|10.64|9.24|0
1655127950000|2022-06-13 13:45:50|10.78|9.38|10.89|9.49|10.89|9.49|10.78|9.38|0
1655127960000|2022-06-13 13:46:00|10.75|9.35|10.98|9.58|10.98|9.58|10.75|9.35|0
1655127970000|2022-06-13 13:46:10|11|9.6|10.82|9.42|11|9.6|10.82|9.42|0
1655127980000|2022-06-13 13:46:20|10.85|9.45|10.8|9.4|10.85|9.45|10.8|9.4|0
1655127990000|2022-06-13 13:46:30|10.78|9.38|10.78|9.38|10.8|9.4|10.72|9.32|0
1655128000000|2022-06-13 13:46:40|10.73|9.33|10.71|9.31|10.73|9.33|10.68|9.28|0
1655128010000|2022-06-13 13:46:50|10.74|9.34|10.74|9.34|10.77|9.37|10.74|9.34|0
1655128020000|2022-06-13 13:47:00|10.69|9.29|10.57|9.17|10.69|9.29|10.57|9.17|0
1655128030000|2022-06-13 13:47:10|10.52|9.12|10.47|9.07|10.52|9.12|10.44|9.04|0
1655128040000|2022-06-13 13:47:20|10.45|9.05|10.4|9|10.45|9.05|10.4|9|0
1655128050000|2022-06-13 13:47:30|10.36|8.96|10.46|9.06|10.51|9.11|10.36|8.96|0
1655128060000|2022-06-13 13:47:40|10.32|8.92|10.29|8.89|10.35|8.95|10.29|8.89|0
1655128070000|2022-06-13 13:47:50|10.36|8.96|10.39|8.99|10.41|9.01|10.35|8.95|0
1655128080000|2022-06-13 13:48:00|10.3|8.9|10.26|8.86|10.3|8.9|10.26|8.86|0
1655128090000|2022-06-13 13:48:10|10.23|8.83|10.25|8.85|10.25|8.85|10.22|8.82|0
1655128100000|2022-06-13 13:48:20|10.23|8.83|10.29|8.89|10.33|8.93|10.23|8.83|0
1655128110000|2022-06-13 13:48:30|10.23|8.83|10.26|8.86|10.26|8.86|10.23|8.83|0
1655128120000|2022-06-13 13:48:40|10.24|8.84|10.29|8.89|10.29|8.89|10.24|8.84|0
1655128130000|2022-06-13 13:48:50|10.22|8.82|10.1|8.7|10.22|8.82|10.1|8.7|0
1655128140000|2022-06-13 13:49:00|10.09|8.69|10.13|8.73|10.13|8.73|10.08|8.68|0
1655128150000|2022-06-13 13:49:10|10.1|8.7|10.19|8.79|10.19|8.79|10.09|8.69|0
1655128160000|2022-06-13 13:49:20|10.21|8.81|10.25|8.85|10.25|8.85|10.19|8.79|0
1655128170000|2022-06-13 13:49:30|10.26|8.86|10.19|8.79|10.26|8.86|10.19|8.79|0
1655128180000|2022-06-13 13:49:40|10.22|8.82|10.14|8.74|10.22|8.82|10.14|8.74|0
1655128190000|2022-06-13 13:49:50|10.13|8.73|10.13|8.73|10.13|8.73|10.11|8.71|0
1655128200000|2022-06-13 13:50:00|10.11|8.71|10.13|8.73|10.19|8.79|10.11|8.71|0
1655128210000|2022-06-13 13:50:10|10.11|8.71|10.03|8.63|10.11|8.71|10.03|8.63|0
1655128220000|2022-06-13 13:50:20|10.12|8.72|10.2|8.8|10.2|8.8|10.12|8.72|0
1655128230000|2022-06-13 13:50:30|10.25|8.85|10.03|8.63|10.25|8.85|10.03|8.63|0
1655128240000|2022-06-13 13:50:40|10.09|8.69|10.11|8.71|10.11|8.71|10.09|8.69|0
1655128250000|2022-06-13 13:50:50|10.17|8.77|10.27|8.87|10.27|8.87|10.17|8.77|0
1655128260000|2022-06-13 13:51:00|10.25|8.85|10.4|9|10.45|9.05|10.25|8.85|0
1655128270000|2022-06-13 13:51:10|10.39|8.99|10.38|8.98|10.5|9.1|10.38|8.98|0
1655128280000|2022-06-13 13:51:20|10.33|8.93|10.27|8.87|10.33|8.93|10.27|8.87|0
1655128290000|2022-06-13 13:51:30|10.32|8.92|10.27|8.87|10.32|8.92|10.25|8.85|0
1655128300000|2022-06-13 13:51:40|10.23|8.83|10.28|8.88|10.28|8.88|10.23|8.83|0
1655128310000|2022-06-13 13:51:50|10.23|8.83|10.25|8.85|10.25|8.85|10.22|8.82|0
1655128320000|2022-06-13 13:52:00|10.19|8.79|10.16|8.76|10.19|8.79|10.16|8.76|0
1655128330000|2022-06-13 13:52:10|10.12|8.72|10.12|8.72|10.12|8.72|10.12|8.72|0
1655128340000|2022-06-13 13:52:20|10.14|8.74|10.25|8.85|10.26|8.86|10.14|8.74|0
1655128350000|2022-06-13 13:52:30|10.17|8.77|10.2|8.8|10.22|8.82|10.17|8.77|0
1655128360000|2022-06-13 13:52:40|10.15|8.75|10.09|8.69|10.15|8.75|10.09|8.69|0
1655128370000|2022-06-13 13:52:50|10.07|8.67|10.07|8.67|10.1|8.7|10.03|8.63|0
1655128380000|2022-06-13 13:53:00|10.13|8.73|10.15|8.75|10.15|8.75|10.06|8.66|0
1655128390000|2022-06-13 13:53:10|10.13|8.73|10.07|8.67|10.13|8.73|10.07|8.67|0
1655128400000|2022-06-13 13:53:20|10.06|8.66|10.05|8.65|10.09|8.69|10.04|8.64|0
1655128410000|2022-06-13 13:53:30|10.04|8.64|10.06|8.66|10.06|8.66|10.03|8.63|0
1655128420000|2022-06-13 13:53:40|10.07|8.67|10.14|8.74|10.14|8.74|10.07|8.67|0
1655128430000|2022-06-13 13:53:50|10.06|8.66|10.04|8.64|10.06|8.66|10.04|8.64|0
1655128440000|2022-06-13 13:54:00|10.07|8.67|10.09|8.69|10.1|8.7|10.07|8.67|0
1655128450000|2022-06-13 13:54:10|10.16|8.76|10.06|8.66|10.16|8.76|10.06|8.66|0
1655128460000|2022-06-13 13:54:20|10.09|8.69|10.2|8.8|10.2|8.8|10.09|8.69|0
1655128470000|2022-06-13 13:54:30|10.17|8.77|10.09|8.69|10.17|8.77|10.09|8.69|0
1655128480000|2022-06-13 13:54:40|10.03|8.63|10.13|8.73|10.13|8.73|10.03|8.63|0
1655128490000|2022-06-13 13:54:50|10.14|8.74|10.06|8.66|10.14|8.74|10.06|8.66|0
1655128500000|2022-06-13 13:55:00|10.05|8.65|10.13|8.73|10.13|8.73|10.05|8.65|0
1655128510000|2022-06-13 13:55:10|10.12|8.72|10.09|8.69|10.12|8.72|10.07|8.67|0
1655128520000|2022-06-13 13:55:20|10.06|8.66|10.15|8.75|10.15|8.75|10.06|8.66|0
1655128530000|2022-06-13 13:55:30|10.17|8.77|10.12|8.72|10.17|8.77|10.1|8.7|0
1655128540000|2022-06-13 13:55:40|10.09|8.69|10.12|8.72|10.12|8.72|10.09|8.69|0
1655128550000|2022-06-13 13:55:50|10.09|8.69|10.06|8.66|10.09|8.69|10.04|8.64|0
1655128560000|2022-06-13 13:56:00|10.14|8.74|10.04|8.64|10.14|8.74|10.04|8.64|0
1655128570000|2022-06-13 13:56:10|10.18|8.78|10.16|8.76|10.25|8.85|10.16|8.76|0
1655128580000|2022-06-13 13:56:20|10.17|8.77|10.22|8.82|10.23|8.83|10.17|8.77|0
1655128590000|2022-06-13 13:56:30|10.3|8.9|10.17|8.77|10.3|8.9|10.17|8.77|0
1655128600000|2022-06-13 13:56:40|10.25|8.85|10.29|8.89|10.29|8.89|10.22|8.82|0
1655128610000|2022-06-13 13:56:50|10.3|8.9|10.36|8.96|10.36|8.96|10.3|8.9|0
1655128620000|2022-06-13 13:57:00|10.32|8.92|10.33|8.93|10.33|8.93|10.3|8.9|0
1655128630000|2022-06-13 13:57:10|10.3|8.9|10.33|8.93|10.33|8.93|10.3|8.9|0
1655128640000|2022-06-13 13:57:20|10.36|8.96|10.32|8.92|10.36|8.96|10.31|8.91|0
1655128650000|2022-06-13 13:57:30|10.33|8.93|10.32|8.92|10.39|8.99|10.32|8.92|0
1655128660000|2022-06-13 13:57:40|10.25|8.85|10.19|8.79|10.25|8.85|10.19|8.79|0
1655128670000|2022-06-13 13:57:50|10.2|8.8|10.16|8.76|10.2|8.8|10.16|8.76|0
1655128680000|2022-06-13 13:58:00|10.13|8.73|10.1|8.7|10.13|8.73|10.07|8.67|0
1655128690000|2022-06-13 13:58:10|10.07|8.67|10.07|8.67|10.07|8.67|10.06|8.66|0
1655128700000|2022-06-13 13:58:20|10.1|8.7|10.09|8.69|10.11|8.71|10.07|8.67|0
1655128710000|2022-06-13 13:58:30|10.07|8.67|10.09|8.69|10.09|8.69|10.06|8.66|0
1655128720000|2022-06-13 13:58:40|10.07|8.67|10.1|8.7|10.11|8.71|10.07|8.67|0
1655128730000|2022-06-13 13:58:50|10.16|8.76|10.22|8.82|10.22|8.82|10.11|8.71|0
1655128740000|2022-06-13 13:59:00|10.2|8.8|10.22|8.82|10.22|8.82|10.17|8.77|0
1655128750000|2022-06-13 13:59:10|10.26|8.86|10.3|8.9|10.32|8.92|10.26|8.86|0
1655128760000|2022-06-13 13:59:20|10.26|8.86|10.28|8.88|10.33|8.93|10.26|8.86|0
1655128770000|2022-06-13 13:59:30|10.2|8.8|10.13|8.73|10.2|8.8|10.11|8.71|0
1655128780000|2022-06-13 13:59:40|10.09|8.69|10.05|8.65|10.09|8.69|10.05|8.65|0
1655128790000|2022-06-13 13:59:50|10.01|8.61|10.01|8.61|10.01|8.61|9.96|8.56|0
1655128800000|2022-06-13 14:00:00|10.06|8.66|10.1|8.7|10.1|8.7|10.06|8.66|0
1655128810000|2022-06-13 14:00:10|10.17|8.77|10.04|8.64|10.17|8.77|10.04|8.64|0
1655128820000|2022-06-13 14:00:20|10.09|8.69|10.14|8.74|10.14|8.74|10.08|8.68|0
1655128830000|2022-06-13 14:00:30|10.19|8.79|10.35|8.95|10.35|8.95|10.19|8.79|0
1655128840000|2022-06-13 14:00:40|10.38|8.98|10.48|9.08|10.48|9.08|10.38|8.98|0
1655128850000|2022-06-13 14:00:50|10.53|9.13|10.32|8.92|10.55|9.15|10.32|8.92|0
1655128860000|2022-06-13 14:01:00|10.17|8.77|10.14|8.74|10.17|8.77|10.14|8.74|0
1655128870000|2022-06-13 14:01:10|10.2|8.8|10.19|8.79|10.2|8.8|10.13|8.73|0
1655128880000|2022-06-13 14:01:20|10.18|8.78|10.05|8.65|10.18|8.78|10.05|8.65|0
1655128890000|2022-06-13 14:01:30|10.06|8.66|10.14|8.74|10.14|8.74|10.06|8.66|0
1655128900000|2022-06-13 14:01:40|10.08|8.68|10.09|8.69|10.1|8.7|10.08|8.68|0
1655128910000|2022-06-13 14:01:50|10.14|8.74|10.14|8.74|10.14|8.74|10.11|8.71|0
1655128920000|2022-06-13 14:02:00|10.1|8.7|10.04|8.64|10.1|8.7|10.04|8.64|0
1655128930000|2022-06-13 14:02:10|10.01|8.61|9.89|8.49|10.01|8.61|9.89|8.49|0
1655128940000|2022-06-13 14:02:20|9.83|8.43|9.84|8.44|9.85|8.45|9.83|8.43|0
1655128950000|2022-06-13 14:02:30|9.88|8.48|9.87|8.47|9.88|8.48|9.86|8.46|0
1655128960000|2022-06-13 14:02:40|9.86|8.46|9.91|8.51|9.94|8.54|9.86|8.46|0
1655128970000|2022-06-13 14:02:50|9.86|8.46|9.84|8.44|9.87|8.47|9.84|8.44|0
1655128980000|2022-06-13 14:03:00|9.91|8.51|9.98|8.58|10.06|8.66|9.91|8.51|0
1655128990000|2022-06-13 14:03:10|10|8.6|9.93|8.53|10.04|8.64|9.93|8.53|0
1655129000000|2022-06-13 14:03:20|9.86|8.46|9.86|8.46|9.86|8.46|9.83|8.43|0
1655129010000|2022-06-13 14:03:30|9.87|8.47|9.87|8.47|9.9|8.5|9.87|8.47|0
1655129020000|2022-06-13 14:03:40|9.81|8.41|9.81|8.41|9.84|8.44|9.81|8.41|0
1655129030000|2022-06-13 14:03:50|9.79|8.39|9.7|8.3|9.8|8.4|9.7|8.3|0
1655129040000|2022-06-13 14:04:00|9.72|8.32|9.74|8.34|9.74|8.34|9.72|8.32|0
1655129050000|2022-06-13 14:04:10|9.76|8.36|9.74|8.34|9.76|8.36|9.74|8.34|0
1655129060000|2022-06-13 14:04:20|9.77|8.37|9.87|8.47|9.87|8.47|9.77|8.37|0
1655129070000|2022-06-13 14:04:30|9.81|8.41|9.76|8.36|9.81|8.41|9.75|8.35|0
1655129080000|2022-06-13 14:04:40|9.79|8.39|9.56|8.16|9.79|8.39|9.56|8.16|0
1655129090000|2022-06-13 14:04:50|9.58|8.18|9.61|8.21|9.61|8.21|9.51|8.11|0
1655129100000|2022-06-13 14:05:00|9.58|8.18|9.53|8.13|9.58|8.18|9.51|8.11|0
1655129110000|2022-06-13 14:05:10|9.58|8.18|9.67|8.27|9.68|8.28|9.58|8.18|0
1655129120000|2022-06-13 14:05:20|9.71|8.31|9.89|8.49|9.89|8.49|9.71|8.31|0
1655129130000|2022-06-13 14:05:30|9.93|8.53|10.04|8.64|10.04|8.64|9.93|8.53|0
1655129140000|2022-06-13 14:05:40|10.11|8.71|10.01|8.61|10.11|8.71|10.01|8.61|0
1655129150000|2022-06-13 14:05:50|10.02|8.62|10.11|8.71|10.11|8.71|10.02|8.62|0
1655129160000|2022-06-13 14:06:00|10.08|8.68|9.99|8.59|10.08|8.68|9.99|8.59|0
1655129170000|2022-06-13 14:06:10|10.05|8.65|10.01|8.61|10.05|8.65|10.01|8.61|0
1655129180000|2022-06-13 14:06:20|9.96|8.56|9.94|8.54|9.96|8.56|9.92|8.52|0
1655129190000|2022-06-13 14:06:30|9.88|8.48|9.98|8.58|9.98|8.58|9.88|8.48|0
1655129200000|2022-06-13 14:06:40|10.05|8.65|9.95|8.55|10.06|8.66|9.95|8.55|0
1655129210000|2022-06-13 14:06:50|9.92|8.52|9.86|8.46|9.92|8.52|9.86|8.46|0
1655129220000|2022-06-13 14:07:00|9.84|8.44|9.83|8.43|9.85|8.45|9.83|8.43|0
1655129230000|2022-06-13 14:07:10|9.89|8.49|9.99|8.59|9.99|8.59|9.88|8.48|0
1655129240000|2022-06-13 14:07:20|10|8.6|10.05|8.65|10.06|8.66|10|8.6|0
1655129250000|2022-06-13 14:07:30|10.08|8.68|9.93|8.53|10.09|8.69|9.93|8.53|0
1655129260000|2022-06-13 14:07:40|9.91|8.51|9.98|8.58|9.98|8.58|9.88|8.48|0
1655129270000|2022-06-13 14:07:50|9.95|8.55|9.91|8.51|9.95|8.55|9.91|8.51|0
1655129280000|2022-06-13 14:08:00|9.86|8.46|9.79|8.39|9.86|8.46|9.79|8.39|0
1655129290000|2022-06-13 14:08:10|9.85|8.45|9.75|8.35|9.85|8.45|9.75|8.35|0
1655129300000|2022-06-13 14:08:20|9.74|8.34|9.72|8.32|9.75|8.35|9.72|8.32|0
1655129310000|2022-06-13 14:08:30|9.71|8.31|9.72|8.32|9.74|8.34|9.71|8.31|0
1655129320000|2022-06-13 14:08:40|9.76|8.36|9.79|8.39|9.79|8.39|9.76|8.36|0
1655129330000|2022-06-13 14:08:50|9.85|8.45|9.82|8.42|9.85|8.45|9.82|8.42|0
1655129340000|2022-06-13 14:09:00|9.79|8.39|9.82|8.42|9.83|8.43|9.79|8.39|0
1655129350000|2022-06-13 14:09:10|9.74|8.34|9.82|8.42|9.82|8.42|9.74|8.34|0
1655129360000|2022-06-13 14:09:20|9.76|8.36|9.72|8.32|9.76|8.36|9.72|8.32|0
1655129370000|2022-06-13 14:09:30|9.71|8.31|9.75|8.35|9.75|8.35|9.68|8.28|0
1655129380000|2022-06-13 14:09:40|9.72|8.32|9.62|8.22|9.72|8.32|9.62|8.22|0
1655129390000|2022-06-13 14:09:50|9.61|8.21|9.62|8.22|9.62|8.22|9.6|8.2|0
1655129400000|2022-06-13 14:10:00|9.61|8.21|9.74|8.34|9.74|8.34|9.61|8.21|0
1655129410000|2022-06-13 14:10:10|9.81|8.41|9.71|8.31|9.81|8.41|9.65|8.25|0
1655129420000|2022-06-13 14:10:20|9.76|8.36|9.75|8.35|9.76|8.36|9.72|8.32|0
1655129430000|2022-06-13 14:10:30|9.72|8.32|9.58|8.18|9.72|8.32|9.57|8.17|0
1655129440000|2022-06-13 14:10:40|9.54|8.14|9.47|8.07|9.54|8.14|9.46|8.06|0
1655129450000|2022-06-13 14:10:50|9.44|8.04|9.36|7.96|9.44|8.04|9.35|7.95|0
1655129460000|2022-06-13 14:11:00|9.33|7.93|9.28|7.88|9.33|7.93|9.28|7.88|0
1655129470000|2022-06-13 14:11:10|9.23|7.83|9.19|7.79|9.24|7.84|9.19|7.79|0
1655129480000|2022-06-13 14:11:20|9.12|7.72|9.16|7.76|9.16|7.76|9.12|7.72|0
1655129490000|2022-06-13 14:11:30|9.15|7.75|9.15|7.75|9.15|7.75|9.13|7.73|0
1655129500000|2022-06-13 14:11:40|9.17|7.77|9.11|7.71|9.17|7.77|9.11|7.71|0
1655129510000|2022-06-13 14:11:50|9.13|7.73|9.11|7.71|9.15|7.75|9.09|7.69|0
1655129520000|2022-06-13 14:12:00|9.09|7.69|9.08|7.68|9.12|7.72|9.08|7.68|0
1655129530000|2022-06-13 14:12:10|9.04|7.64|9.02|7.62|9.04|7.64|9.02|7.62|0
1655129540000|2022-06-13 14:12:20|9|7.6|9.02|7.62|9.02|7.62|9|7.6|0
1655129550000|2022-06-13 14:12:30|9|7.6|9.06|7.66|9.06|7.66|9|7.6|0
1655129560000|2022-06-13 14:12:40|9.11|7.71|9.06|7.66|9.13|7.73|9.06|7.66|0
1655129570000|2022-06-13 14:12:50|9.07|7.67|9.13|7.73|9.13|7.73|9.07|7.67|0
1655129580000|2022-06-13 14:13:00|9.12|7.72|9.09|7.69|9.13|7.73|9.09|7.69|0
1655129590000|2022-06-13 14:13:10|9.07|7.67|9.07|7.67|9.08|7.68|9.07|7.67|0
1655129600000|2022-06-13 14:13:20|9.08|7.68|9.09|7.69|9.09|7.69|9.08|7.68|0
1655129610000|2022-06-13 14:13:30|9.12|7.72|9.12|7.72|9.13|7.73|9.12|7.72|0
1655129620000|2022-06-13 14:13:40|9.13|7.73|9.05|7.65|9.13|7.73|9.05|7.65|0
1655129630000|2022-06-13 14:13:50|9.04|7.64|9.02|7.62|9.04|7.64|9.02|7.62|0
1655129640000|2022-06-13 14:14:00|9.04|7.64|9.02|7.62|9.04|7.64|9|7.6|0
1655129650000|2022-06-13 14:14:10|8.99|7.59|8.99|7.59|9|7.6|8.99|7.59|0
1655129660000|2022-06-13 14:14:20|9.04|7.64|9.01|7.61|9.05|7.65|9|7.6|0
1655129670000|2022-06-13 14:14:30|8.99|7.59|9|7.6|9.04|7.64|8.98|7.58|0
1655129680000|2022-06-13 14:14:40|9.07|7.67|8.95|7.55|9.07|7.67|8.95|7.55|0
1655129690000|2022-06-13 14:14:50|8.98|7.58|9.12|7.72|9.12|7.72|8.96|7.56|0
1655129700000|2022-06-13 14:15:00|9.11|7.71|9.07|7.67|9.11|7.71|9.05|7.65|0
1655129710000|2022-06-13 14:15:10|9.11|7.71|9.07|7.67|9.11|7.71|9.05|7.65|0
1655129720000|2022-06-13 14:15:20|9.04|7.64|9.03|7.63|9.07|7.67|9.03|7.63|0
1655129730000|2022-06-13 14:15:30|9.04|7.64|8.99|7.59|9.04|7.64|8.99|7.59|0
1655129740000|2022-06-13 14:15:40|8.96|7.56|8.94|7.54|8.96|7.56|8.94|7.54|0
1655129750000|2022-06-13 14:15:50|8.93|7.53|8.95|7.55|8.97|7.57|8.93|7.53|0
1655129760000|2022-06-13 14:16:00|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1655129770000|2022-06-13 14:16:10|9|7.6|8.95|7.55|9|7.6|8.95|7.55|0
1655129780000|2022-06-13 14:16:20|8.93|7.53|8.92|7.52|8.93|7.53|8.92|7.52|0
1655129790000|2022-06-13 14:16:30|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1655129800000|2022-06-13 14:16:40|8.91|7.51|8.9|7.5|8.91|7.51|8.86|7.46|0
1655129810000|2022-06-13 14:16:50|8.91|7.51|8.82|7.42|8.91|7.51|8.82|7.42|0
1655129820000|2022-06-13 14:17:00|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1655129840000|2022-06-13 14:17:20|8.78|7.38|8.77|7.37|8.78|7.38|8.76|7.36|0
1655129850000|2022-06-13 14:17:30|8.81|7.41|8.88|7.48|8.88|7.48|8.78|7.38|0
1655129860000|2022-06-13 14:17:40|8.83|7.43|8.84|7.44|8.86|7.46|8.83|7.43|0
1655129870000|2022-06-13 14:17:50|8.82|7.42|8.81|7.41|8.83|7.43|8.81|7.41|0
1655129880000|2022-06-13 14:18:00|8.77|7.37|8.76|7.36|8.78|7.38|8.76|7.36|0
1655129890000|2022-06-13 14:18:10|8.75|7.35|8.78|7.38|8.78|7.38|8.75|7.35|0
1655129900000|2022-06-13 14:18:20|8.77|7.37|8.7|7.3|8.77|7.37|8.7|7.3|0
1655129910000|2022-06-13 14:18:30|8.72|7.32|8.57|7.17|8.72|7.32|8.57|7.17|0
1655129920000|2022-06-13 14:18:40|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1655129930000|2022-06-13 14:18:50|8.55|7.15|8.5|7.1|8.57|7.17|8.5|7.1|0
1655129940000|2022-06-13 14:19:00|8.51|7.11|8.49|7.09|8.54|7.14|8.49|7.09|0
1655129950000|2022-06-13 14:19:10|8.53|7.13|8.63|7.23|8.63|7.23|8.53|7.13|0
1655129960000|2022-06-13 14:19:20|8.64|7.24|8.6|7.2|8.64|7.24|8.6|7.2|0
1655129970000|2022-06-13 14:19:30|8.62|7.22|8.64|7.24|8.65|7.25|8.62|7.22|0
1655129980000|2022-06-13 14:19:40|8.63|7.23|8.64|7.24|8.65|7.25|8.63|7.23|0
1655129990000|2022-06-13 14:19:50|8.65|7.25|8.62|7.22|8.65|7.25|8.6|7.2|0
1655130000000|2022-06-13 14:20:00|8.55|7.15|8.55|7.15|8.56|7.16|8.55|7.15|0
1655130010000|2022-06-13 14:20:10|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1655130020000|2022-06-13 14:20:20|8.63|7.23|8.68|7.28|8.75|7.35|8.63|7.23|0
1655130030000|2022-06-13 14:20:30|8.65|7.25|8.74|7.34|8.74|7.34|8.65|7.25|0
1655130040000|2022-06-13 14:20:40|8.7|7.3|8.73|7.33|8.74|7.34|8.7|7.3|0
1655130050000|2022-06-13 14:20:50|8.72|7.32|8.78|7.38|8.78|7.38|8.72|7.32|0
1655130060000|2022-06-13 14:21:00|8.75|7.35|8.79|7.39|8.86|7.46|8.75|7.35|0
1655130070000|2022-06-13 14:21:10|8.83|7.43|8.74|7.34|8.83|7.43|8.74|7.34|0
1655130080000|2022-06-13 14:21:20|8.75|7.35|8.75|7.35|8.78|7.38|8.74|7.34|0
1655130090000|2022-06-13 14:21:30|8.7|7.3|8.72|7.32|8.72|7.32|8.67|7.27|0
1655130100000|2022-06-13 14:21:40|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1655130110000|2022-06-13 14:21:50|8.75|7.35|8.78|7.38|8.8|7.4|8.75|7.35|0
1655130120000|2022-06-13 14:22:00|8.73|7.33|8.7|7.3|8.73|7.33|8.7|7.3|0
1655130130000|2022-06-13 14:22:10|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1655130140000|2022-06-13 14:22:20|8.65|7.25|8.64|7.24|8.67|7.27|8.64|7.24|0
1655130150000|2022-06-13 14:22:30|8.63|7.23|8.63|7.23|8.65|7.25|8.63|7.23|0
1655130160000|2022-06-13 14:22:40|8.68|7.28|8.63|7.23|8.68|7.28|8.63|7.23|0
1655130170000|2022-06-13 14:22:50|8.64|7.24|8.59|7.19|8.67|7.27|8.59|7.19|0
1655130180000|2022-06-13 14:23:00|8.6|7.2|8.6|7.2|8.62|7.22|8.6|7.2|0
1655130190000|2022-06-13 14:23:10|8.59|7.19|8.58|7.18|8.59|7.19|8.56|7.16|0
1655130200000|2022-06-13 14:23:20|8.55|7.15|8.53|7.13|8.55|7.15|8.52|7.12|0
1655130210000|2022-06-13 14:23:30|8.56|7.16|8.55|7.15|8.56|7.16|8.53|7.13|0
1655130220000|2022-06-13 14:23:40|8.53|7.13|8.49|7.09|8.53|7.13|8.49|7.09|0
1655130230000|2022-06-13 14:23:50|8.48|7.08|8.47|7.07|8.49|7.09|8.47|7.07|0
1655130240000|2022-06-13 14:24:00|8.44|7.04|8.49|7.09|8.49|7.09|8.44|7.04|0
1655130250000|2022-06-13 14:24:10|8.5|7.1|8.51|7.11|8.54|7.14|8.5|7.1|0
1655130260000|2022-06-13 14:24:20|8.53|7.13|8.44|7.04|8.53|7.13|8.44|7.04|0
1655130270000|2022-06-13 14:24:30|8.47|7.07|8.45|7.05|8.47|7.07|8.44|7.04|0
1655130280000|2022-06-13 14:24:40|8.44|7.04|8.43|7.03|8.48|7.08|8.43|7.03|0
1655130290000|2022-06-13 14:24:50|8.45|7.05|8.42|7.02|8.45|7.05|8.42|7.02|0
1655130300000|2022-06-13 14:25:00|8.4|7|8.4|7|8.47|7.07|8.4|7|0
1655130310000|2022-06-13 14:25:10|8.39|6.99|8.42|7.02|8.42|7.02|8.39|6.99|0
1655130320000|2022-06-13 14:25:20|8.41|7.01|8.43|7.03|8.43|7.03|8.41|7.01|0
1655130330000|2022-06-13 14:25:30|8.45|7.05|8.5|7.1|8.55|7.15|8.45|7.05|0
1655130340000|2022-06-13 14:25:40|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1655130350000|2022-06-13 14:25:50|8.48|7.08|8.47|7.07|8.48|7.08|8.47|7.07|0
1655130360000|2022-06-13 14:26:00|8.43|7.03|8.46|7.06|8.48|7.08|8.43|7.03|0
1655130370000|2022-06-13 14:26:10|8.44|7.04|8.42|7.02|8.48|7.08|8.42|7.02|0
1655130380000|2022-06-13 14:26:20|8.43|7.03|8.4|7|8.43|7.03|8.4|7|0
1655130390000|2022-06-13 14:26:30|8.39|6.99|8.46|7.06|8.46|7.06|8.39|6.99|0
1655130400000|2022-06-13 14:26:40|8.5|7.1|8.43|7.03|8.5|7.1|8.43|7.03|0
1655130410000|2022-06-13 14:26:50|8.4|7|8.39|6.99|8.42|7.02|8.39|6.99|0
1655130420000|2022-06-13 14:27:00|8.38|6.98|8.37|6.97|8.38|6.98|8.33|6.93|0
1655130430000|2022-06-13 14:27:10|8.42|7.02|8.39|6.99|8.46|7.06|8.39|6.99|0
1655130440000|2022-06-13 14:27:20|8.42|7.02|8.45|7.05|8.45|7.05|8.42|7.02|0
1655130450000|2022-06-13 14:27:30|8.44|7.04|8.45|7.05|8.45|7.05|8.44|7.04|0
1655130460000|2022-06-13 14:27:40|8.46|7.06|8.88|7.48|8.88|7.48|8.46|7.06|0
1655130470000|2022-06-13 14:27:50|8.83|7.43|8.8|7.4|8.83|7.43|8.77|7.37|0
1655130480000|2022-06-13 14:28:00|8.76|7.36|8.89|7.49|8.89|7.49|8.76|7.36|0
1655130490000|2022-06-13 14:28:10|8.88|7.48|8.85|7.45|8.88|7.48|8.85|7.45|0
1655130500000|2022-06-13 14:28:20|8.8|7.4|8.75|7.35|8.8|7.4|8.75|7.35|0
1655130510000|2022-06-13 14:28:30|8.76|7.36|8.76|7.36|8.79|7.39|8.75|7.35|0
1655130520000|2022-06-13 14:28:40|8.79|7.39|8.74|7.34|8.79|7.39|8.74|7.34|0
1655130530000|2022-06-13 14:28:50|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1655130540000|2022-06-13 14:29:00|8.77|7.37|8.85|7.45|8.85|7.45|8.77|7.37|0
1655130550000|2022-06-13 14:29:10|8.84|7.44|8.93|7.53|8.93|7.53|8.84|7.44|0
1655130560000|2022-06-13 14:29:20|8.89|7.49|8.9|7.5|8.9|7.5|8.83|7.43|0
1655130570000|2022-06-13 14:29:30|8.89|7.49|8.9|7.5|8.94|7.54|8.89|7.49|0
1655130580000|2022-06-13 14:29:40|8.92|7.52|8.92|7.52|8.92|7.52|8.91|7.51|0
1655130590000|2022-06-13 14:29:50|8.89|7.49|8.88|7.48|8.89|7.49|8.86|7.46|0
1655130600000|2022-06-13 14:30:00|8.85|7.45|8.92|7.52|8.92|7.52|8.85|7.45|0
1655130610000|2022-06-13 14:30:10|8.95|7.55|8.88|7.48|8.95|7.55|8.88|7.48|0
1655130620000|2022-06-13 14:30:20|8.84|7.44|8.84|7.44|8.84|7.44|8.83|7.43|0
1655130630000|2022-06-13 14:30:30|8.86|7.46|8.79|7.39|8.86|7.46|8.79|7.39|0
1655130640000|2022-06-13 14:30:40|8.78|7.38|8.78|7.38|8.78|7.38|8.75|7.35|0
1655130650000|2022-06-13 14:30:50|8.8|7.4|8.78|7.38|8.81|7.41|8.78|7.38|0
1655130660000|2022-06-13 14:31:00|8.75|7.35|8.72|7.32|8.75|7.35|8.72|7.32|0
1655130670000|2022-06-13 14:31:10|8.67|7.27|8.69|7.29|8.69|7.29|8.66|7.26|0
1655130680000|2022-06-13 14:31:20|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1655130690000|2022-06-13 14:31:30|8.62|7.22|8.67|7.27|8.67|7.27|8.62|7.22|0
1655130700000|2022-06-13 14:31:40|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1655130710000|2022-06-13 14:31:50|8.62|7.22|8.7|7.3|8.7|7.3|8.62|7.22|0
1655130720000|2022-06-13 14:32:00|8.71|7.31|8.66|7.26|8.71|7.31|8.66|7.26|0
1655130730000|2022-06-13 14:32:10|8.63|7.23|8.6|7.2|8.63|7.23|8.59|7.19|0
1655130740000|2022-06-13 14:32:20|8.61|7.21|8.59|7.19|8.62|7.22|8.59|7.19|0
1655130750000|2022-06-13 14:32:30|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1655130760000|2022-06-13 14:32:40|8.59|7.19|8.57|7.17|8.6|7.2|8.57|7.17|0
1655130770000|2022-06-13 14:32:50|8.59|7.19|8.69|7.29|8.69|7.29|8.57|7.17|0
1655130780000|2022-06-13 14:33:00|8.66|7.26|8.69|7.29|8.69|7.29|8.66|7.26|0
1655130790000|2022-06-13 14:33:10|8.74|7.34|8.76|7.36|8.76|7.36|8.74|7.34|0
1655130800000|2022-06-13 14:33:20|8.72|7.32|8.78|7.38|8.78|7.38|8.72|7.32|0
1655130810000|2022-06-13 14:33:30|8.8|7.4|8.77|7.37|8.8|7.4|8.74|7.34|0
1655130820000|2022-06-13 14:33:40|8.79|7.39|8.84|7.44|8.84|7.44|8.79|7.39|0
1655130830000|2022-06-13 14:33:50|8.88|7.48|8.88|7.48|8.88|7.48|8.86|7.46|0
1655130840000|2022-06-13 14:34:00|8.9|7.5|8.92|7.52|8.92|7.52|8.9|7.5|0
1655130850000|2022-06-13 14:34:10|8.95|7.55|8.95|7.55|8.98|7.58|8.95|7.55|0
1655130860000|2022-06-13 14:34:20|8.97|7.57|8.92|7.52|8.97|7.57|8.89|7.49|0
1655130870000|2022-06-13 14:34:30|8.89|7.49|8.92|7.52|8.92|7.52|8.88|7.48|0
1655130880000|2022-06-13 14:34:40|8.9|7.5|8.89|7.49|8.9|7.5|8.86|7.46|0
1655130890000|2022-06-13 14:34:50|8.9|7.5|8.93|7.53|8.94|7.54|8.9|7.5|0
1655130900000|2022-06-13 14:35:00|8.9|7.5|8.89|7.49|8.9|7.5|8.88|7.48|0
1655130910000|2022-06-13 14:35:10|8.88|7.48|8.92|7.52|8.92|7.52|8.88|7.48|0
1655130920000|2022-06-13 14:35:20|8.94|7.54|8.94|7.54|8.95|7.55|8.94|7.54|0
1655130930000|2022-06-13 14:35:30|9.01|7.61|9.07|7.67|9.07|7.67|9.01|7.61|0
1655130940000|2022-06-13 14:35:40|9.06|7.66|9.02|7.62|9.06|7.66|9.01|7.61|0
1655130950000|2022-06-13 14:35:50|9.05|7.65|9.1|7.7|9.1|7.7|9.05|7.65|0
1655130960000|2022-06-13 14:36:00|9.05|7.65|9.05|7.65|9.05|7.65|9.02|7.62|0
1655130970000|2022-06-13 14:36:10|9.09|7.69|9.18|7.78|9.18|7.78|9.09|7.69|0
1655130980000|2022-06-13 14:36:20|9.15|7.75|9.14|7.74|9.15|7.75|9.1|7.7|0
1655130990000|2022-06-13 14:36:30|9.08|7.68|9.07|7.67|9.08|7.68|9.07|7.67|0
1655131000000|2022-06-13 14:36:40|9.1|7.7|9.01|7.61|9.1|7.7|9.01|7.61|0
1655131010000|2022-06-13 14:36:50|9.03|7.63|8.98|7.58|9.05|7.65|8.98|7.58|0
1655131020000|2022-06-13 14:37:00|8.93|7.53|8.98|7.58|8.99|7.59|8.93|7.53|0
1655131030000|2022-06-13 14:37:10|8.97|7.57|9.05|7.65|9.05|7.65|8.97|7.57|0
1655131040000|2022-06-13 14:37:20|9.03|7.63|9.03|7.63|9.05|7.65|9.03|7.63|0
1655131050000|2022-06-13 14:37:30|8.99|7.59|8.98|7.58|9.01|7.61|8.98|7.58|0
1655131060000|2022-06-13 14:37:40|8.99|7.59|9.01|7.61|9.01|7.61|8.95|7.55|0
1655131070000|2022-06-13 14:37:50|9.03|7.63|8.94|7.54|9.03|7.63|8.94|7.54|0
1655131080000|2022-06-13 14:38:00|8.92|7.52|8.92|7.52|8.92|7.52|8.92|7.52|0
1655131090000|2022-06-13 14:38:10|8.9|7.5|8.92|7.52|8.93|7.53|8.9|7.5|0
1655131100000|2022-06-13 14:38:20|8.97|7.57|8.98|7.58|8.99|7.59|8.97|7.57|0
1655131110000|2022-06-13 14:38:30|8.99|7.59|9.01|7.61|9.03|7.63|8.99|7.59|0
1655131120000|2022-06-13 14:38:40|9.03|7.63|9.01|7.61|9.03|7.63|9.01|7.61|0
1655131130000|2022-06-13 14:38:50|8.99|7.59|9.02|7.62|9.07|7.67|8.99|7.59|0
1655131140000|2022-06-13 14:39:00|8.98|7.58|8.98|7.58|8.98|7.58|8.97|7.57|0
1655131150000|2022-06-13 14:39:10|9.01|7.61|9.02|7.62|9.02|7.62|9.01|7.61|0
1655131160000|2022-06-13 14:39:20|9.04|7.64|9.07|7.67|9.07|7.67|9.02|7.62|0
1655131170000|2022-06-13 14:39:30|9.03|7.63|9.02|7.62|9.07|7.67|9.02|7.62|0
1655131180000|2022-06-13 14:39:40|8.98|7.58|8.91|7.51|8.98|7.58|8.91|7.51|0
1655131190000|2022-06-13 14:39:50|8.9|7.5|8.93|7.53|8.93|7.53|8.9|7.5|0
1655131200000|2022-06-13 14:40:00|8.88|7.48|8.85|7.45|8.88|7.48|8.85|7.45|0
1655131210000|2022-06-13 14:40:10|8.86|7.46|8.8|7.4|8.86|7.46|8.8|7.4|0
1655131220000|2022-06-13 14:40:20|8.82|7.42|8.8|7.4|8.82|7.42|8.8|7.4|0
1655131230000|2022-06-13 14:40:30|8.79|7.39|8.8|7.4|8.81|7.41|8.77|7.37|0
1655131240000|2022-06-13 14:40:40|8.82|7.42|8.79|7.39|8.82|7.42|8.79|7.39|0
1655131250000|2022-06-13 14:40:50|8.81|7.41|8.82|7.42|8.88|7.48|8.81|7.41|0
1655131260000|2022-06-13 14:41:00|8.76|7.36|8.77|7.37|8.8|7.4|8.76|7.36|0
1655131270000|2022-06-13 14:41:10|8.75|7.35|8.72|7.32|8.75|7.35|8.72|7.32|0
1655131280000|2022-06-13 14:41:20|8.74|7.34|8.81|7.41|8.81|7.41|8.74|7.34|0
1655131290000|2022-06-13 14:41:30|8.79|7.39|8.77|7.37|8.79|7.39|8.75|7.35|0
1655131300000|2022-06-13 14:41:40|8.81|7.41|8.82|7.42|8.84|7.44|8.81|7.41|0
1655131310000|2022-06-13 14:41:50|8.81|7.41|8.77|7.37|8.81|7.41|8.77|7.37|0
1655131320000|2022-06-13 14:42:00|8.75|7.35|8.77|7.37|8.77|7.37|8.75|7.35|0
1655131330000|2022-06-13 14:42:10|8.72|7.32|8.67|7.27|8.72|7.32|8.67|7.27|0
1655131340000|2022-06-13 14:42:20|8.62|7.22|8.57|7.17|8.62|7.22|8.57|7.17|0
1655131350000|2022-06-13 14:42:30|8.58|7.18|8.57|7.17|8.61|7.21|8.57|7.17|0
1655131360000|2022-06-13 14:42:40|8.52|7.12|8.47|7.07|8.52|7.12|8.46|7.06|0
1655131370000|2022-06-13 14:42:50|8.46|7.06|8.44|7.04|8.46|7.06|8.44|7.04|0
1655131380000|2022-06-13 14:43:00|8.42|7.02|8.41|7.01|8.42|7.02|8.41|7.01|0
1655131390000|2022-06-13 14:43:10|8.36|6.96|8.33|6.93|8.36|6.96|8.33|6.93|0
1655131400000|2022-06-13 14:43:20|8.31|6.91|8.27|6.87|8.31|6.91|8.27|6.87|0
1655131410000|2022-06-13 14:43:30|8.26|6.86|8.24|6.84|8.26|6.86|8.24|6.84|0
1655131420000|2022-06-13 14:43:40|8.25|6.85|8.28|6.88|8.28|6.88|8.25|6.85|0
1655131430000|2022-06-13 14:43:50|8.27|6.87|8.25|6.85|8.28|6.88|8.25|6.85|0
1655131440000|2022-06-13 14:44:00|8.22|6.82|8.21|6.81|8.22|6.82|8.21|6.81|0
1655131450000|2022-06-13 14:44:10|8.22|6.82|8.27|6.87|8.29|6.89|8.22|6.82|0
1655131460000|2022-06-13 14:44:20|8.31|6.91|8.33|6.93|8.33|6.93|8.31|6.91|0
1655131470000|2022-06-13 14:44:30|8.3|6.9|8.33|6.93|8.33|6.93|8.29|6.89|0
1655131480000|2022-06-13 14:44:40|8.38|6.98|8.35|6.95|8.39|6.99|8.35|6.95|0
1655131490000|2022-06-13 14:44:50|8.34|6.94|8.29|6.89|8.34|6.94|8.29|6.89|0
1655131500000|2022-06-13 14:45:00|8.28|6.88|8.31|6.91|8.31|6.91|8.28|6.88|0
1655131510000|2022-06-13 14:45:10|8.33|6.93|8.3|6.9|8.33|6.93|8.29|6.89|0
1655131520000|2022-06-13 14:45:20|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1655131530000|2022-06-13 14:45:30|8.27|6.87|8.18|6.78|8.27|6.87|8.18|6.78|0
1655131540000|2022-06-13 14:45:40|8.21|6.81|8.19|6.79|8.21|6.81|8.18|6.78|0
1655131550000|2022-06-13 14:45:50|8.21|6.81|8.23|6.83|8.25|6.85|8.21|6.81|0
1655131560000|2022-06-13 14:46:00|8.22|6.82|8.16|6.76|8.22|6.82|8.16|6.76|0
1655131570000|2022-06-13 14:46:10|8.13|6.73|8.1|6.7|8.17|6.77|8.1|6.7|0
1655131580000|2022-06-13 14:46:20|8.21|6.81|8.21|6.81|8.21|6.81|8.21|6.81|0
1655131590000|2022-06-13 14:46:30|8.19|6.79|8.15|6.75|8.19|6.79|8.15|6.75|0
1655131600000|2022-06-13 14:46:40|8.17|6.77|8.15|6.75|8.18|6.78|8.15|6.75|0
1655131610000|2022-06-13 14:46:50|8.19|6.79|8.21|6.81|8.21|6.81|8.18|6.78|0
1655131620000|2022-06-13 14:47:00|8.19|6.79|8.15|6.75|8.21|6.81|8.15|6.75|0
1655131630000|2022-06-13 14:47:10|8.16|6.76|8.13|6.73|8.16|6.76|8.11|6.71|0
1655131640000|2022-06-13 14:47:20|8.11|6.71|8.11|6.71|8.13|6.73|8.1|6.7|0
1655131650000|2022-06-13 14:47:30|8.16|6.76|8.12|6.72|8.16|6.76|8.12|6.72|0
1655131660000|2022-06-13 14:47:40|8.07|6.67|8.06|6.66|8.09|6.69|8.06|6.66|0
1655131670000|2022-06-13 14:47:50|8.11|6.71|8.11|6.71|8.11|6.71|8.11|6.71|0
1655131680000|2022-06-13 14:48:00|8.1|6.7|8.07|6.67|8.1|6.7|8.06|6.66|0
1655131690000|2022-06-13 14:48:10|8.06|6.66|8.06|6.66|8.06|6.66|8.06|6.66|0
1655131700000|2022-06-13 14:48:20|8.07|6.67|8.06|6.66|8.07|6.67|8.06|6.66|0
1655131710000|2022-06-13 14:48:30|8.09|6.69|8.03|6.63|8.09|6.69|8.03|6.63|0
1655131720000|2022-06-13 14:48:40|8.04|6.64|8.06|6.66|8.06|6.66|7.89|6.49|0
1655131730000|2022-06-13 14:48:50|8.26|6.86|8.51|7.11|8.51|7.11|8.26|6.86|0
1655131740000|2022-06-13 14:49:00|8.49|7.09|8.57|7.17|8.57|7.17|8.49|7.09|0
1655131750000|2022-06-13 14:49:10|8.58|7.18|8.58|7.18|8.59|7.19|8.58|7.18|0
1655131760000|2022-06-13 14:49:20|8.54|7.14|8.51|7.11|8.54|7.14|8.51|7.11|0
1655131770000|2022-06-13 14:49:30|8.49|7.09|8.51|7.11|8.51|7.11|8.48|7.08|0
1655131780000|2022-06-13 14:49:40|8.49|7.09|8.53|7.13|8.53|7.13|8.49|7.09|0
1655131790000|2022-06-13 14:49:50|8.56|7.16|8.51|7.11|8.56|7.16|8.51|7.11|0
1655131800000|2022-06-13 14:50:00|8.49|7.09|8.49|7.09|8.49|7.09|8.49|7.09|0
1655131810000|2022-06-13 14:50:10|8.51|7.11|8.44|7.04|8.52|7.12|8.44|7.04|0
1655131820000|2022-06-13 14:50:20|8.43|7.03|8.46|7.06|8.46|7.06|8.43|7.03|0
1655131830000|2022-06-13 14:50:30|8.44|7.04|8.43|7.03|8.46|7.06|8.43|7.03|0
1655131840000|2022-06-13 14:50:40|8.42|7.02|8.42|7.02|8.42|7.02|8.42|7.02|0
1655131850000|2022-06-13 14:50:50|8.41|7.01|8.41|7.01|8.41|7.01|8.41|7.01|0
1655131860000|2022-06-13 14:51:00|8.4|7|8.37|6.97|8.4|7|8.35|6.95|0
1655131870000|2022-06-13 14:51:10|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1655131880000|2022-06-13 14:51:20|8.38|6.98|8.41|7.01|8.41|7.01|8.38|6.98|0
1655131890000|2022-06-13 14:51:30|8.4|7|8.42|7.02|8.42|7.02|8.4|7|0
1655131900000|2022-06-13 14:51:40|8.46|7.06|8.49|7.09|8.49|7.09|8.46|7.06|0
1655131910000|2022-06-13 14:51:50|8.47|7.07|8.49|7.09|8.49|7.09|8.45|7.05|0
1655131920000|2022-06-13 14:52:00|8.52|7.12|8.57|7.17|8.57|7.17|8.52|7.12|0
1655131930000|2022-06-13 14:52:10|8.58|7.18|8.65|7.25|8.65|7.25|8.58|7.18|0
1655131940000|2022-06-13 14:52:20|8.67|7.27|8.72|7.32|8.72|7.32|8.6|7.2|0
1655131950000|2022-06-13 14:52:30|8.73|7.33|8.7|7.3|8.73|7.33|8.7|7.3|0
1655131960000|2022-06-13 14:52:40|8.75|7.35|8.64|7.24|8.75|7.35|8.64|7.24|0
1655131970000|2022-06-13 14:52:50|8.63|7.23|8.62|7.22|8.63|7.23|8.62|7.22|0
1655131980000|2022-06-13 14:53:00|8.63|7.23|8.65|7.25|8.67|7.27|8.62|7.22|0
1655131990000|2022-06-13 14:53:10|8.63|7.23|8.68|7.28|8.68|7.28|8.63|7.23|0
1655132000000|2022-06-13 14:53:20|8.69|7.29|8.73|7.33|8.74|7.34|8.69|7.29|0
1655132010000|2022-06-13 14:53:30|8.72|7.32|8.7|7.3|8.75|7.35|8.7|7.3|0
1655132020000|2022-06-13 14:53:40|8.69|7.29|8.73|7.33|8.73|7.33|8.69|7.29|0
1655132030000|2022-06-13 14:53:50|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1655132040000|2022-06-13 14:54:00|8.73|7.33|8.72|7.32|8.75|7.35|8.72|7.32|0
1655132050000|2022-06-13 14:54:10|8.7|7.3|8.64|7.24|8.7|7.3|8.64|7.24|0
1655132060000|2022-06-13 14:54:20|8.63|7.23|8.63|7.23|8.65|7.25|8.63|7.23|0
1655132070000|2022-06-13 14:54:30|8.65|7.25|8.67|7.27|8.67|7.27|8.64|7.24|0
1655132080000|2022-06-13 14:54:40|8.65|7.25|8.62|7.22|8.65|7.25|8.62|7.22|0
1655132090000|2022-06-13 14:54:50|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1655132100000|2022-06-13 14:55:00|8.7|7.3|8.69|7.29|8.7|7.3|8.68|7.28|0
1655132110000|2022-06-13 14:55:10|8.7|7.3|8.69|7.29|8.7|7.3|8.69|7.29|0
1655132120000|2022-06-13 14:55:20|8.72|7.32|8.77|7.37|8.77|7.37|8.7|7.3|0
1655132130000|2022-06-13 14:55:30|8.79|7.39|8.65|7.25|8.79|7.39|8.65|7.25|0
1655132140000|2022-06-13 14:55:40|8.63|7.23|8.63|7.23|8.64|7.24|8.63|7.23|0
1655132150000|2022-06-13 14:55:50|8.64|7.24|8.59|7.19|8.64|7.24|8.59|7.19|0
1655132160000|2022-06-13 14:56:00|8.6|7.2|8.64|7.24|8.64|7.24|8.6|7.2|0
1655132170000|2022-06-13 14:56:10|8.69|7.29|8.69|7.29|8.72|7.32|8.69|7.29|0
1655132180000|2022-06-13 14:56:20|8.68|7.28|8.67|7.27|8.69|7.29|8.67|7.27|0
1655132190000|2022-06-13 14:56:30|8.68|7.28|8.68|7.28|8.68|7.28|8.65|7.25|0
1655132200000|2022-06-13 14:56:40|8.64|7.24|8.67|7.27|8.67|7.27|8.63|7.23|0
1655132210000|2022-06-13 14:56:50|8.64|7.24|8.63|7.23|8.64|7.24|8.63|7.23|0
1655132220000|2022-06-13 14:57:00|8.64|7.24|8.68|7.28|8.69|7.29|8.64|7.24|0
1655132230000|2022-06-13 14:57:10|8.65|7.25|8.64|7.24|8.65|7.25|8.63|7.23|0
1655132240000|2022-06-13 14:57:20|8.67|7.27|8.69|7.29|8.72|7.32|8.67|7.27|0
1655132250000|2022-06-13 14:57:30|8.73|7.33|8.72|7.32|8.73|7.33|8.7|7.3|0
1655132260000|2022-06-13 14:57:40|8.77|7.37|8.79|7.39|8.84|7.44|8.77|7.37|0
1655132270000|2022-06-13 14:57:50|8.82|7.42|8.88|7.48|8.88|7.48|8.82|7.42|0
1655132280000|2022-06-13 14:58:00|8.84|7.44|8.85|7.45|8.85|7.45|8.79|7.39|0
1655132290000|2022-06-13 14:58:10|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1655132300000|2022-06-13 14:58:20|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1655132310000|2022-06-13 14:58:30|8.8|7.4|8.84|7.44|8.87|7.47|8.8|7.4|0
1655132320000|2022-06-13 14:58:40|8.82|7.42|8.8|7.4|8.83|7.43|8.8|7.4|0
1655132330000|2022-06-13 14:58:50|8.81|7.41|8.88|7.48|8.88|7.48|8.81|7.41|0
1655132340000|2022-06-13 14:59:00|8.85|7.45|8.87|7.47|8.88|7.48|8.85|7.45|0
1655132350000|2022-06-13 14:59:10|8.88|7.48|8.86|7.46|8.88|7.48|8.86|7.46|0
1655132360000|2022-06-13 14:59:20|8.88|7.48|8.84|7.44|8.88|7.48|8.84|7.44|0
1655132370000|2022-06-13 14:59:30|8.8|7.4|8.72|7.32|8.8|7.4|8.72|7.32|0
1655132380000|2022-06-13 14:59:40|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1655132390000|2022-06-13 14:59:50|8.68|7.28|8.64|7.24|8.68|7.28|8.64|7.24|0
1655132400000|2022-06-13 15:00:00|8.69|7.29|8.62|7.22|8.69|7.29|8.62|7.22|0
1655132410000|2022-06-13 15:00:10|8.63|7.23|8.64|7.24|8.64|7.24|8.62|7.22|0
1655132420000|2022-06-13 15:00:20|8.6|7.2|8.62|7.22|8.62|7.22|8.6|7.2|0
1655132430000|2022-06-13 15:00:30|8.6|7.2|8.59|7.19|8.6|7.2|8.59|7.19|0
1655132440000|2022-06-13 15:00:40|8.68|7.28|8.67|7.27|8.69|7.29|8.67|7.27|0
1655132450000|2022-06-13 15:00:50|8.62|7.22|8.58|7.18|8.62|7.22|8.57|7.17|0
1655132460000|2022-06-13 15:01:00|8.6|7.2|8.52|7.12|8.6|7.2|8.52|7.12|0
1655132470000|2022-06-13 15:01:10|8.49|7.09|8.49|7.09|8.5|7.1|8.48|7.08|0
1655132480000|2022-06-13 15:01:20|8.46|7.06|8.42|7.02|8.46|7.06|8.42|7.02|0
1655132490000|2022-06-13 15:01:30|8.43|7.03|8.43|7.03|8.43|7.03|8.43|7.03|0
1655132500000|2022-06-13 15:01:40|8.42|7.02|8.42|7.02|8.42|7.02|8.41|7.01|0
1655132510000|2022-06-13 15:01:50|8.49|7.09|8.54|7.14|8.57|7.17|8.49|7.09|0
1655132520000|2022-06-13 15:02:00|8.47|7.07|8.46|7.06|8.48|7.08|8.46|7.06|0
1655132530000|2022-06-13 15:02:10|8.44|7.04|8.52|7.12|8.52|7.12|8.44|7.04|0
1655132540000|2022-06-13 15:02:20|8.54|7.14|8.59|7.19|8.59|7.19|8.54|7.14|0
1655132550000|2022-06-13 15:02:30|8.58|7.18|8.6|7.2|8.62|7.22|8.58|7.18|0
1655132560000|2022-06-13 15:02:40|8.63|7.23|8.68|7.28|8.68|7.28|8.63|7.23|0
1655132570000|2022-06-13 15:02:50|8.66|7.26|8.7|7.3|8.7|7.3|8.66|7.26|0
1655132580000|2022-06-13 15:03:00|8.68|7.28|8.55|7.15|8.68|7.28|8.55|7.15|0
1655132590000|2022-06-13 15:03:10|8.57|7.17|8.56|7.16|8.59|7.19|8.56|7.16|0
1655132600000|2022-06-13 15:03:20|8.52|7.12|8.45|7.05|8.52|7.12|8.45|7.05|0
1655132610000|2022-06-13 15:03:30|8.48|7.08|8.42|7.02|8.48|7.08|8.42|7.02|0
1655132620000|2022-06-13 15:03:40|8.39|6.99|8.32|6.92|8.39|6.99|8.32|6.92|0
1655132630000|2022-06-13 15:03:50|8.31|6.91|8.3|6.9|8.31|6.91|8.3|6.9|0
1655132640000|2022-06-13 15:04:00|8.29|6.89|8.36|6.96|8.36|6.96|8.29|6.89|0
1655132650000|2022-06-13 15:04:10|8.38|6.98|8.35|6.95|8.38|6.98|8.31|6.91|0
1655132660000|2022-06-13 15:04:20|8.32|6.92|8.3|6.9|8.32|6.92|8.3|6.9|0
1655132670000|2022-06-13 15:04:30|8.23|6.83|8.21|6.81|8.23|6.83|8.21|6.81|0
1655132680000|2022-06-13 15:04:40|8.25|6.85|8.27|6.87|8.27|6.87|8.25|6.85|0
1655132690000|2022-06-13 15:04:50|8.26|6.86|8.3|6.9|8.3|6.9|8.26|6.86|0
1655132700000|2022-06-13 15:05:00|8.29|6.89|8.21|6.81|8.29|6.89|8.21|6.81|0
1655132710000|2022-06-13 15:05:10|8.2|6.8|8.25|6.85|8.25|6.85|8.2|6.8|0
1655132920000|2022-06-13 15:08:40|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1655132930000|2022-06-13 15:08:50|8.26|6.86|8.24|6.84|8.27|6.87|8.24|6.84|0
1655132940000|2022-06-13 15:09:00|8.22|6.82|8.28|6.88|8.28|6.88|8.22|6.82|0
1655132950000|2022-06-13 15:09:10|8.31|6.91|8.25|6.85|8.31|6.91|8.25|6.85|0
1655132960000|2022-06-13 15:09:20|8.27|6.87|8.25|6.85|8.31|6.91|8.25|6.85|0
1655132970000|2022-06-13 15:09:30|8.28|6.88|8.3|6.9|8.31|6.91|8.28|6.88|0
1655132980000|2022-06-13 15:09:40|8.26|6.86|8.26|6.86|8.26|6.86|8.25|6.85|0
1655132990000|2022-06-13 15:09:50|8.25|6.85|8.21|6.81|8.25|6.85|8.21|6.81|0
1655133000000|2022-06-13 15:10:00|8.19|6.79|8.18|6.78|8.19|6.79|8.15|6.75|0
1655133010000|2022-06-13 15:10:10|8.19|6.79|8.14|6.74|8.19|6.79|8.14|6.74|0
1655133020000|2022-06-13 15:10:20|8.12|6.72|8.09|6.69|8.12|6.72|8.09|6.69|0
1655133030000|2022-06-13 15:10:30|8.08|6.68|8.06|6.66|8.08|6.68|8.06|6.66|0
1655133040000|2022-06-13 15:10:40|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1655133050000|2022-06-13 15:10:50|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1655133060000|2022-06-13 15:11:00|8.09|6.69|8.2|6.8|8.2|6.8|8.09|6.69|0
1655133070000|2022-06-13 15:11:10|8.21|6.81|8.3|6.9|8.3|6.9|8.21|6.81|0
1655133080000|2022-06-13 15:11:20|8.31|6.91|8.31|6.91|8.32|6.92|8.31|6.91|0
1655133090000|2022-06-13 15:11:30|8.32|6.92|8.33|6.93|8.34|6.94|8.32|6.92|0
1655133100000|2022-06-13 15:11:40|8.37|6.97|8.36|6.96|8.37|6.97|8.34|6.94|0
1655133110000|2022-06-13 15:11:50|8.34|6.94|8.37|6.97|8.38|6.98|8.34|6.94|0
1655133120000|2022-06-13 15:12:00|8.38|6.98|8.53|7.13|8.53|7.13|8.38|6.98|0
1655133130000|2022-06-13 15:12:10|8.52|7.12|8.52|7.12|8.56|7.16|8.52|7.12|0
1655133140000|2022-06-13 15:12:20|8.53|7.13|8.49|7.09|8.53|7.13|8.49|7.09|0
1655133150000|2022-06-13 15:12:30|8.54|7.14|8.48|7.08|8.54|7.14|8.48|7.08|0
1655133160000|2022-06-13 15:12:40|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1655133170000|2022-06-13 15:12:50|8.43|7.03|8.45|7.05|8.45|7.05|8.43|7.03|0
1655133180000|2022-06-13 15:13:00|8.43|7.03|8.47|7.07|8.48|7.08|8.43|7.03|0
1655133190000|2022-06-13 15:13:10|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1655133200000|2022-06-13 15:13:20|8.47|7.07|8.44|7.04|8.47|7.07|8.44|7.04|0
1655133210000|2022-06-13 15:13:30|8.43|7.03|8.47|7.07|8.47|7.07|8.43|7.03|0
1655133220000|2022-06-13 15:13:40|8.5|7.1|8.49|7.09|8.5|7.1|8.4|7|0
1655133230000|2022-06-13 15:13:50|8.47|7.07|8.48|7.08|8.5|7.1|8.47|7.07|0
1655133240000|2022-06-13 15:14:00|8.45|7.05|8.48|7.08|8.49|7.09|8.45|7.05|0
1655133250000|2022-06-13 15:14:10|8.51|7.11|8.44|7.04|8.51|7.11|8.44|7.04|0
1655133260000|2022-06-13 15:14:20|8.43|7.03|8.44|7.04|8.44|7.04|8.43|7.03|0
1655133270000|2022-06-13 15:14:30|8.42|7.02|8.44|7.04|8.44|7.04|8.42|7.02|0
1655133280000|2022-06-13 15:14:40|8.45|7.05|8.54|7.14|8.54|7.14|8.45|7.05|0
1655133290000|2022-06-13 15:14:50|8.5|7.1|8.55|7.15|8.55|7.15|8.5|7.1|0
1655133300000|2022-06-13 15:15:00|8.51|7.11|8.63|7.23|8.63|7.23|8.51|7.11|0
1655133310000|2022-06-13 15:15:10|8.6|7.2|8.6|7.2|8.63|7.23|8.6|7.2|0
1655133320000|2022-06-13 15:15:20|8.65|7.25|8.73|7.33|8.73|7.33|8.65|7.25|0
1655133330000|2022-06-13 15:15:30|8.74|7.34|8.76|7.36|8.76|7.36|8.73|7.33|0
1655133340000|2022-06-13 15:15:40|8.75|7.35|8.78|7.38|8.79|7.39|8.75|7.35|0
1655133350000|2022-06-13 15:15:50|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1655133360000|2022-06-13 15:16:00|8.83|7.43|8.85|7.45|8.85|7.45|8.83|7.43|0
1655133370000|2022-06-13 15:16:10|8.96|7.56|9.08|7.68|9.08|7.68|8.96|7.56|0
1655133380000|2022-06-13 15:16:20|8.47|7.07|8.4|7|8.47|7.07|8.4|7|0
1655133390000|2022-06-13 15:16:30|8.38|6.98|8.42|7.02|8.42|7.02|8.38|6.98|0
1655133400000|2022-06-13 15:16:40|8.4|7|8.37|6.97|8.42|7.02|8.37|6.97|0
1655133410000|2022-06-13 15:16:50|8.39|6.99|8.37|6.97|8.39|6.99|8.36|6.96|0
1655133420000|2022-06-13 15:17:00|8.34|6.94|8.39|6.99|8.39|6.99|8.32|6.92|0
1655133430000|2022-06-13 15:17:10|8.4|7|8.42|7.02|8.44|7.04|8.4|7|0
1655133440000|2022-06-13 15:17:20|8.44|7.04|8.42|7.02|8.44|7.04|8.42|7.02|0
1655133450000|2022-06-13 15:17:30|8.4|7|8.4|7|8.4|7|8.39|6.99|0
1655133460000|2022-06-13 15:17:40|8.43|7.03|8.47|7.07|8.47|7.07|8.43|7.03|0
1655133480000|2022-06-13 15:18:00|8.49|7.09|8.48|7.08|8.49|7.09|8.48|7.08|0
1655133490000|2022-06-13 15:18:10|8.49|7.09|8.55|7.15|8.55|7.15|8.49|7.09|0
1655133500000|2022-06-13 15:18:20|8.58|7.18|8.49|7.09|8.58|7.18|8.49|7.09|0
1655133510000|2022-06-13 15:18:30|8.5|7.1|8.53|7.13|8.53|7.13|8.5|7.1|0
1655133520000|2022-06-13 15:18:40|8.54|7.14|8.52|7.12|8.54|7.14|8.52|7.12|0
1655133530000|2022-06-13 15:18:50|8.54|7.14|8.54|7.14|8.54|7.14|8.52|7.12|0
1655133540000|2022-06-13 15:19:00|8.57|7.17|8.63|7.23|8.63|7.23|8.57|7.17|0
1655133550000|2022-06-13 15:19:10|8.68|7.28|8.73|7.33|8.73|7.33|8.68|7.28|0
1655133560000|2022-06-13 15:19:20|8.72|7.32|8.63|7.23|8.72|7.32|8.63|7.23|0
1655133570000|2022-06-13 15:19:30|8.67|7.27|8.67|7.27|8.67|7.27|8.64|7.24|0
1655133580000|2022-06-13 15:19:40|8.7|7.3|8.69|7.29|8.72|7.32|8.69|7.29|0
1655133590000|2022-06-13 15:19:50|8.7|7.3|8.7|7.3|8.72|7.32|8.7|7.3|0
1655133600000|2022-06-13 15:20:00|8.68|7.28|8.68|7.28|8.68|7.28|8.61|7.21|0
1655133610000|2022-06-13 15:20:10|8.7|7.3|8.7|7.3|8.7|7.3|8.7|7.3|0
1655133620000|2022-06-13 15:20:20|8.78|7.38|8.82|7.42|8.82|7.42|8.77|7.37|0
1655133630000|2022-06-13 15:20:30|8.77|7.37|8.84|7.44|8.84|7.44|8.77|7.37|0
1655133640000|2022-06-13 15:20:40|8.86|7.46|8.81|7.41|8.86|7.46|8.78|7.38|0
1655133650000|2022-06-13 15:20:50|8.83|7.43|8.83|7.43|8.83|7.43|8.82|7.42|0
1655133660000|2022-06-13 15:21:00|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1655133670000|2022-06-13 15:21:10|8.78|7.38|8.72|7.32|8.78|7.38|8.72|7.32|0
1655133680000|2022-06-13 15:21:20|8.73|7.33|8.74|7.34|8.74|7.34|8.72|7.32|0
1655133690000|2022-06-13 15:21:30|8.78|7.38|8.74|7.34|8.78|7.38|8.74|7.34|0
1655133700000|2022-06-13 15:21:40|8.73|7.33|8.82|7.42|8.82|7.42|8.73|7.33|0
1655133710000|2022-06-13 15:21:50|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1655133720000|2022-06-13 15:22:00|8.8|7.4|8.79|7.39|8.8|7.4|8.74|7.34|0
1655133730000|2022-06-13 15:22:10|8.78|7.38|8.84|7.44|8.84|7.44|8.78|7.38|0
1655133740000|2022-06-13 15:22:20|8.86|7.46|8.88|7.48|8.88|7.48|8.84|7.44|0
1655133750000|2022-06-13 15:22:30|8.89|7.49|8.88|7.48|8.89|7.49|8.88|7.48|0
1655133760000|2022-06-13 15:22:40|8.87|7.47|8.87|7.47|8.87|7.47|8.86|7.46|0
1655133770000|2022-06-13 15:22:50|8.97|7.57|8.96|7.56|8.99|7.59|8.96|7.56|0
1655133780000|2022-06-13 15:23:00|8.9|7.5|8.93|7.53|8.93|7.53|8.84|7.44|0
1655133790000|2022-06-13 15:23:10|8.96|7.56|8.99|7.59|8.99|7.59|8.95|7.55|0
1655133800000|2022-06-13 15:23:20|8.96|7.56|8.99|7.59|8.99|7.59|8.93|7.53|0
1655133810000|2022-06-13 15:23:30|9|7.6|9.01|7.61|9.06|7.66|9|7.6|0
1655133820000|2022-06-13 15:23:40|9.04|7.64|9.08|7.68|9.08|7.68|9.04|7.64|0
1655133830000|2022-06-13 15:23:50|9.1|7.7|9.04|7.64|9.1|7.7|9.04|7.64|0
1655133840000|2022-06-13 15:24:00|9.05|7.65|9|7.6|9.05|7.65|8.99|7.59|0
1655133850000|2022-06-13 15:24:10|9.06|7.66|9.08|7.68|9.09|7.69|9.06|7.66|0
1655133860000|2022-06-13 15:24:20|9.1|7.7|9.13|7.73|9.13|7.73|9.1|7.7|0
1655133870000|2022-06-13 15:24:30|9.16|7.76|9.22|7.82|9.22|7.82|9.16|7.76|0
1655133880000|2022-06-13 15:24:40|9.25|7.85|9.24|7.84|9.25|7.85|9.21|7.81|0
1655133890000|2022-06-13 15:24:50|9.21|7.81|9.3|7.9|9.3|7.9|9.21|7.81|0
1655133900000|2022-06-13 15:25:00|9.34|7.94|9.36|7.96|9.36|7.96|9.34|7.94|0
1655133910000|2022-06-13 15:25:10|9.38|7.98|9.38|7.98|9.38|7.98|9.38|7.98|0
1655133920000|2022-06-13 15:25:20|9.4|8|9.3|7.9|9.4|8|9.3|7.9|0
1655133930000|2022-06-13 15:25:30|9.33|7.93|9.25|7.85|9.33|7.93|9.25|7.85|0
1655133940000|2022-06-13 15:25:40|9.24|7.84|9.22|7.82|9.28|7.88|9.22|7.82|0
1655133950000|2022-06-13 15:25:50|9.24|7.84|9.22|7.82|9.24|7.84|9.22|7.82|0
1655133960000|2022-06-13 15:26:00|9.25|7.85|9.18|7.78|9.25|7.85|9.18|7.78|0
1655133970000|2022-06-13 15:26:10|9.17|7.77|9.16|7.76|9.17|7.77|9.15|7.75|0
1655133980000|2022-06-13 15:26:20|9.09|7.69|9.04|7.64|9.09|7.69|9.04|7.64|0
1655133990000|2022-06-13 15:26:30|9.06|7.66|8.99|7.59|9.06|7.66|8.99|7.59|0
1655134000000|2022-06-13 15:26:40|8.97|7.57|8.97|7.57|9|7.6|8.97|7.57|0
1655134010000|2022-06-13 15:26:50|8.99|7.59|8.97|7.57|8.99|7.59|8.96|7.56|0
1655134020000|2022-06-13 15:27:00|8.96|7.56|9.06|7.66|9.06|7.66|8.95|7.55|0
1655134030000|2022-06-13 15:27:10|9.09|7.69|9.04|7.64|9.09|7.69|9.04|7.64|0
1655134040000|2022-06-13 15:27:20|9.06|7.66|9.08|7.68|9.08|7.68|9.01|7.61|0
1655134050000|2022-06-13 15:27:30|9.02|7.62|9.05|7.65|9.09|7.69|9.02|7.62|0
1655134060000|2022-06-13 15:27:40|9.06|7.66|9.09|7.69|9.09|7.69|9.06|7.66|0
1655134070000|2022-06-13 15:27:50|9.08|7.68|9.04|7.64|9.09|7.69|9.04|7.64|0
1655134080000|2022-06-13 15:28:00|9.01|7.61|9.08|7.68|9.09|7.69|9.01|7.61|0
1655134090000|2022-06-13 15:28:10|9|7.6|8.92|7.52|9|7.6|8.92|7.52|0
1655134100000|2022-06-13 15:28:20|8.91|7.51|8.93|7.53|8.93|7.53|8.91|7.51|0
1655134110000|2022-06-13 15:28:30|8.96|7.56|8.93|7.53|8.96|7.56|8.93|7.53|0
1655134120000|2022-06-13 15:28:40|8.91|7.51|8.89|7.49|8.91|7.51|8.89|7.49|0
1655134130000|2022-06-13 15:28:50|8.86|7.46|8.87|7.47|8.87|7.47|8.86|7.46|0
1655134140000|2022-06-13 15:29:00|8.89|7.49|8.64|7.24|8.89|7.49|8.64|7.24|0
1655134150000|2022-06-13 15:29:10|8.62|7.22|8.64|7.24|8.64|7.24|8.62|7.22|0
1655134160000|2022-06-13 15:29:20|8.62|7.22|8.69|7.29|8.69|7.29|8.62|7.22|0
1655134170000|2022-06-13 15:29:30|8.71|7.31|8.67|7.27|8.71|7.31|8.67|7.27|0
1655134180000|2022-06-13 15:29:40|8.63|7.23|8.63|7.23|8.63|7.23|8.62|7.22|0
1655134190000|2022-06-13 15:29:50|8.67|7.27|8.65|7.25|8.68|7.28|8.65|7.25|0
1655134200000|2022-06-13 15:30:00|8.67|7.27|8.73|7.33|8.73|7.33|8.67|7.27|0
1655134210000|2022-06-13 15:30:10|8.76|7.36|8.88|7.48|8.88|7.48|8.76|7.36|0
1655134220000|2022-06-13 15:30:20|8.74|7.34|8.77|7.37|8.77|7.37|8.72|7.32|0
1655134230000|2022-06-13 15:30:30|8.79|7.39|8.78|7.38|8.81|7.41|8.78|7.38|0
1655134240000|2022-06-13 15:30:40|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1655134250000|2022-06-13 15:30:50|8.71|7.31|8.71|7.31|8.71|7.31|8.69|7.29|0
1655134260000|2022-06-13 15:31:00|8.72|7.32|8.77|7.37|8.77|7.37|8.72|7.32|0
1655134270000|2022-06-13 15:31:10|8.71|7.31|8.68|7.28|8.71|7.31|8.65|7.25|0
1655134280000|2022-06-13 15:31:20|8.7|7.3|8.68|7.28|8.7|7.3|8.68|7.28|0
1655134290000|2022-06-13 15:31:30|8.65|7.25|8.63|7.23|8.65|7.25|8.62|7.22|0
1655134300000|2022-06-13 15:31:40|8.62|7.22|8.57|7.17|8.62|7.22|8.57|7.17|0
1655134310000|2022-06-13 15:31:50|8.54|7.14|8.53|7.13|8.55|7.15|8.53|7.13|0
1655134320000|2022-06-13 15:32:00|8.54|7.14|8.5|7.1|8.54|7.14|8.5|7.1|0
1655134330000|2022-06-13 15:32:10|8.47|7.07|8.47|7.07|8.47|7.07|8.45|7.05|0
1655134340000|2022-06-13 15:32:20|8.44|7.04|8.42|7.02|8.44|7.04|8.42|7.02|0
1655134350000|2022-06-13 15:32:30|8.43|7.03|8.37|6.97|8.43|7.03|8.37|6.97|0
1655134360000|2022-06-13 15:32:40|8.36|6.96|8.34|6.94|8.37|6.97|8.34|6.94|0
1655134370000|2022-06-13 15:32:50|8.36|6.96|8.37|6.97|8.37|6.97|8.36|6.96|0
1655134380000|2022-06-13 15:33:00|8.39|6.99|8.43|7.03|8.48|7.08|8.39|6.99|0
1655134390000|2022-06-13 15:33:10|8.45|7.05|8.52|7.12|8.57|7.17|8.45|7.05|0
1655134400000|2022-06-13 15:33:20|8.55|7.15|8.55|7.15|8.62|7.22|8.55|7.15|0
1655134410000|2022-06-13 15:33:30|8.57|7.17|8.6|7.2|8.65|7.25|8.57|7.17|0
1655134420000|2022-06-13 15:33:40|8.59|7.19|8.55|7.15|8.62|7.22|8.55|7.15|0
1655134430000|2022-06-13 15:33:50|8.52|7.12|8.63|7.23|8.63|7.23|8.52|7.12|0
1655134440000|2022-06-13 15:34:00|8.68|7.28|8.58|7.18|8.68|7.28|8.58|7.18|0
1655134450000|2022-06-13 15:34:10|8.63|7.23|8.63|7.23|8.63|7.23|8.62|7.22|0
1655134460000|2022-06-13 15:34:20|8.67|7.27|8.64|7.24|8.7|7.3|8.64|7.24|0
1655134470000|2022-06-13 15:34:30|8.69|7.29|8.65|7.25|8.69|7.29|8.65|7.25|0
1655134480000|2022-06-13 15:34:40|8.68|7.28|8.7|7.3|8.7|7.3|8.67|7.27|0
1655134490000|2022-06-13 15:34:50|8.69|7.29|8.74|7.34|8.74|7.34|8.69|7.29|0
1655134500000|2022-06-13 15:35:00|8.67|7.27|8.88|7.48|8.88|7.48|8.67|7.27|0
1655134510000|2022-06-13 15:35:10|8.87|7.47|8.96|7.56|9.03|7.63|8.87|7.47|0
1655134520000|2022-06-13 15:35:20|9|7.6|9.01|7.61|9.01|7.61|8.99|7.59|0
1655134530000|2022-06-13 15:35:30|9.07|7.67|9|7.6|9.07|7.67|8.97|7.57|0
1655134540000|2022-06-13 15:35:40|9.03|7.63|9.08|7.68|9.09|7.69|9.03|7.63|0
1655134550000|2022-06-13 15:35:50|9.09|7.69|9.09|7.69|9.09|7.69|9.07|7.67|0
1655134560000|2022-06-13 15:36:00|9.04|7.64|8.99|7.59|9.07|7.67|8.99|7.59|0
1655134570000|2022-06-13 15:36:10|8.97|7.57|8.87|7.47|8.97|7.57|8.86|7.46|0
1655134580000|2022-06-13 15:36:20|8.81|7.41|8.81|7.41|8.81|7.41|8.79|7.39|0
1655134590000|2022-06-13 15:36:30|8.78|7.38|8.84|7.44|8.84|7.44|8.78|7.38|0
1655134600000|2022-06-13 15:36:40|8.9|7.5|8.95|7.55|8.95|7.55|8.88|7.48|0
1655134610000|2022-06-13 15:36:50|8.93|7.53|8.97|7.57|9.04|7.64|8.93|7.53|0
1655134620000|2022-06-13 15:37:00|9|7.6|8.86|7.46|9|7.6|8.86|7.46|0
1655134630000|2022-06-13 15:37:10|8.83|7.43|8.83|7.43|8.9|7.5|8.83|7.43|0
1655134640000|2022-06-13 15:37:20|8.87|7.47|8.86|7.46|8.93|7.53|8.86|7.46|0
1655134650000|2022-06-13 15:37:30|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1655134660000|2022-06-13 15:37:40|8.92|7.52|8.9|7.5|8.92|7.52|8.88|7.48|0
1655134670000|2022-06-13 15:37:50|8.93|7.53|8.92|7.52|8.95|7.55|8.92|7.52|0
1655134680000|2022-06-13 15:38:00|8.95|7.55|9.05|7.65|9.05|7.65|8.95|7.55|0
1655134690000|2022-06-13 15:38:10|9.08|7.68|9.09|7.69|9.09|7.69|9.08|7.68|0
1655134700000|2022-06-13 15:38:20|9.12|7.72|9.14|7.74|9.14|7.74|9.08|7.68|0
1655134710000|2022-06-13 15:38:30|9.16|7.76|9.16|7.76|9.16|7.76|9.1|7.7|0
1655134720000|2022-06-13 15:38:40|9.14|7.74|9.1|7.7|9.18|7.78|9.1|7.7|0
1655134730000|2022-06-13 15:38:50|9.12|7.72|9.13|7.73|9.13|7.73|9.09|7.69|0
1655134740000|2022-06-13 15:39:00|9.09|7.69|9.21|7.81|9.21|7.81|9.09|7.69|0
1655134750000|2022-06-13 15:39:10|9.22|7.82|9.28|7.88|9.3|7.9|9.22|7.82|0
1655134760000|2022-06-13 15:39:20|9.25|7.85|9.27|7.87|9.28|7.88|9.25|7.85|0
1655134770000|2022-06-13 15:39:30|9.3|7.9|9.24|7.84|9.3|7.9|9.24|7.84|0
1655134780000|2022-06-13 15:39:40|9.26|7.86|9.26|7.86|9.26|7.86|9.25|7.85|0
1655134790000|2022-06-13 15:39:50|9.25|7.85|9.3|7.9|9.3|7.9|9.25|7.85|0
1655134800000|2022-06-13 15:40:00|9.32|7.92|9.41|8.01|9.41|8.01|9.29|7.89|0
1655134810000|2022-06-13 15:40:10|9.43|8.03|9.43|8.03|9.47|8.07|9.43|8.03|0
1655134820000|2022-06-13 15:40:20|9.41|8.01|9.45|8.05|9.45|8.05|9.41|8.01|0
1655134830000|2022-06-13 15:40:30|9.48|8.08|9.47|8.07|9.49|8.09|9.47|8.07|0
1655134840000|2022-06-13 15:40:40|9.45|8.05|9.4|8|9.47|8.07|9.4|8|0
1655134850000|2022-06-13 15:40:50|9.39|7.99|9.44|8.04|9.44|8.04|9.39|7.99|0
1655134860000|2022-06-13 15:41:00|9.43|8.03|9.36|7.96|9.43|8.03|9.36|7.96|0
1655134870000|2022-06-13 15:41:10|9.35|7.95|9.32|7.92|9.35|7.95|9.32|7.92|0
1655134880000|2022-06-13 15:41:20|9.3|7.9|9.24|7.84|9.32|7.92|9.24|7.84|0
1655134890000|2022-06-13 15:41:30|9.21|7.81|9.2|7.8|9.21|7.81|9.16|7.76|0
1655134900000|2022-06-13 15:41:40|9.21|7.81|9.17|7.77|9.21|7.81|9.17|7.77|0
1655134910000|2022-06-13 15:41:50|9.14|7.74|9.1|7.7|9.14|7.74|9.1|7.7|0
1655134920000|2022-06-13 15:42:00|9.12|7.72|9.16|7.76|9.17|7.77|9.12|7.72|0
1655134930000|2022-06-13 15:42:10|9.17|7.77|9.22|7.82|9.25|7.85|9.17|7.77|0
1655134940000|2022-06-13 15:42:20|9.21|7.81|9.14|7.74|9.21|7.81|9.14|7.74|0
1655134950000|2022-06-13 15:42:30|9.17|7.77|9.29|7.89|9.29|7.89|9.17|7.77|0
1655134960000|2022-06-13 15:42:40|9.3|7.9|9.38|7.98|9.38|7.98|9.3|7.9|0
1655134970000|2022-06-13 15:42:50|9.41|8.01|9.53|8.13|9.53|8.13|9.41|8.01|0
1655134980000|2022-06-13 15:43:00|9.52|8.12|9.48|8.08|9.52|8.12|9.48|8.08|0
1655134990000|2022-06-13 15:43:10|9.47|8.07|9.56|8.16|9.56|8.16|9.47|8.07|0
1655135000000|2022-06-13 15:43:20|9.59|8.19|9.66|8.26|9.66|8.26|9.59|8.19|0
1655135010000|2022-06-13 15:43:30|9.63|8.23|9.53|8.13|9.63|8.23|9.53|8.13|0
1655135020000|2022-06-13 15:43:40|9.52|8.12|9.52|8.12|9.52|8.12|9.51|8.11|0
1655135030000|2022-06-13 15:43:50|9.47|8.07|9.63|8.23|9.63|8.23|9.47|8.07|0
1655135040000|2022-06-13 15:44:00|9.58|8.18|9.56|8.16|9.58|8.18|9.55|8.15|0
1655135050000|2022-06-13 15:44:10|9.58|8.18|9.52|8.12|9.63|8.23|9.52|8.12|0
1655135060000|2022-06-13 15:44:20|9.53|8.13|9.53|8.13|9.53|8.13|9.52|8.12|0
1655135070000|2022-06-13 15:44:30|9.52|8.12|9.53|8.13|9.53|8.13|9.51|8.11|0
1655135080000|2022-06-13 15:44:40|9.56|8.16|9.53|8.13|9.56|8.16|9.53|8.13|0
1655135090000|2022-06-13 15:44:50|9.55|8.15|9.48|8.08|9.55|8.15|9.47|8.07|0
1655135100000|2022-06-13 15:45:00|9.49|8.09|9.49|8.09|9.53|8.13|9.49|8.09|0
1655135110000|2022-06-13 15:45:10|9.47|8.07|9.37|7.97|9.47|8.07|9.36|7.96|0
1655135120000|2022-06-13 15:45:20|9.32|7.92|9.5|8.1|9.5|8.1|9.32|7.92|0
1655135130000|2022-06-13 15:45:30|9.48|8.08|9.49|8.09|9.49|8.09|9.45|8.05|0
1655135140000|2022-06-13 15:45:40|9.5|8.1|9.53|8.13|9.53|8.13|9.5|8.1|0
1655135150000|2022-06-13 15:45:50|9.5|8.1|9.49|8.09|9.54|8.14|9.49|8.09|0
1655135160000|2022-06-13 15:46:00|9.46|8.06|9.04|7.64|9.46|8.06|9.04|7.64|0
1655135170000|2022-06-13 15:46:10|9.07|7.67|9.07|7.67|9.07|7.67|9.04|7.64|0
1655135180000|2022-06-13 15:46:20|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1655135190000|2022-06-13 15:46:30|8.96|7.56|9|7.6|9|7.6|8.96|7.56|0
1655135200000|2022-06-13 15:46:40|8.99|7.59|8.94|7.54|8.99|7.59|8.94|7.54|0
1655135210000|2022-06-13 15:46:50|8.95|7.55|8.91|7.51|8.96|7.56|8.91|7.51|0
1655135220000|2022-06-13 15:47:00|8.92|7.52|8.9|7.5|8.92|7.52|8.87|7.47|0
1655135230000|2022-06-13 15:47:10|8.85|7.45|8.86|7.46|8.87|7.47|8.85|7.45|0
1655135240000|2022-06-13 15:47:20|8.87|7.47|8.92|7.52|8.92|7.52|8.87|7.47|0
1655135250000|2022-06-13 15:47:30|8.9|7.5|8.87|7.47|8.9|7.5|8.87|7.47|0
1655135260000|2022-06-13 15:47:40|8.79|7.39|8.79|7.39|8.81|7.41|8.79|7.39|0
1655135270000|2022-06-13 15:47:50|8.77|7.37|8.78|7.38|8.78|7.38|8.77|7.37|0
1655135280000|2022-06-13 15:48:00|8.77|7.37|8.83|7.43|8.83|7.43|8.77|7.37|0
1655135290000|2022-06-13 15:48:10|8.87|7.47|8.92|7.52|8.92|7.52|8.87|7.47|0
1655135300000|2022-06-13 15:48:20|8.94|7.54|8.91|7.51|8.94|7.54|8.91|7.51|0
1655135310000|2022-06-13 15:48:30|8.94|7.54|8.91|7.51|8.95|7.55|8.91|7.51|0
1655135320000|2022-06-13 15:48:40|8.94|7.54|8.94|7.54|8.96|7.56|8.94|7.54|0
1655135330000|2022-06-13 15:48:50|8.98|7.58|8.94|7.54|8.98|7.58|8.9|7.5|0
1655135340000|2022-06-13 15:49:00|8.99|7.59|8.99|7.59|9.04|7.64|8.99|7.59|0
1655135350000|2022-06-13 15:49:10|8.98|7.58|8.99|7.59|8.99|7.59|8.96|7.56|0
1655135360000|2022-06-13 15:49:20|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1655135370000|2022-06-13 15:49:30|8.99|7.59|9.04|7.64|9.05|7.65|8.99|7.59|0
1655135380000|2022-06-13 15:49:40|9.03|7.63|9|7.6|9.03|7.63|9|7.6|0
1655135390000|2022-06-13 15:49:50|8.99|7.59|9.03|7.63|9.04|7.64|8.99|7.59|0
1655135400000|2022-06-13 15:50:00|9.08|7.68|9.15|7.75|9.15|7.75|9.08|7.68|0
1655135410000|2022-06-13 15:50:10|9.2|7.8|9.17|7.77|9.2|7.8|9.16|7.76|0
1655135420000|2022-06-13 15:50:20|9.16|7.76|9.07|7.67|9.19|7.79|9.07|7.67|0
1655135430000|2022-06-13 15:50:30|8.96|7.56|8.86|7.46|8.96|7.56|8.86|7.46|0
1655135440000|2022-06-13 15:50:40|8.84|7.44|8.85|7.45|8.88|7.48|8.84|7.44|0
1655135450000|2022-06-13 15:50:50|8.91|7.51|8.88|7.48|8.91|7.51|8.87|7.47|0
1655135460000|2022-06-13 15:51:00|8.85|7.45|8.87|7.47|8.88|7.48|8.85|7.45|0
1655135470000|2022-06-13 15:51:10|8.82|7.42|8.77|7.37|8.82|7.42|8.76|7.36|0
1655135480000|2022-06-13 15:51:20|8.73|7.33|8.7|7.3|8.74|7.34|8.7|7.3|0
1655135490000|2022-06-13 15:51:30|8.74|7.34|8.72|7.32|8.74|7.34|8.69|7.29|0
1655135500000|2022-06-13 15:51:40|8.7|7.3|8.69|7.29|8.7|7.3|8.68|7.28|0
1655135510000|2022-06-13 15:51:50|8.67|7.27|8.67|7.27|8.67|7.27|8.64|7.24|0
1655135520000|2022-06-13 15:52:00|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1655135530000|2022-06-13 15:52:10|8.57|7.17|8.63|7.23|8.63|7.23|8.57|7.17|0
1655135540000|2022-06-13 15:52:20|8.6|7.2|8.58|7.18|8.6|7.2|8.58|7.18|0
1655135550000|2022-06-13 15:52:30|8.59|7.19|8.65|7.25|8.65|7.25|8.59|7.19|0
1655135560000|2022-06-13 15:52:40|8.68|7.28|8.74|7.34|8.74|7.34|8.68|7.28|0
1655135570000|2022-06-13 15:52:50|8.79|7.39|8.62|7.22|8.86|7.46|8.62|7.22|0
1655135580000|2022-06-13 15:53:00|8.6|7.2|8.57|7.17|8.6|7.2|8.57|7.17|0
1655135590000|2022-06-13 15:53:10|8.6|7.2|8.55|7.15|8.62|7.22|8.55|7.15|0
1655135600000|2022-06-13 15:53:20|8.57|7.17|8.57|7.17|8.57|7.17|8.55|7.15|0
1655135610000|2022-06-13 15:53:30|8.58|7.18|8.63|7.23|8.63|7.23|8.58|7.18|0
1655135620000|2022-06-13 15:53:40|8.68|7.28|8.68|7.28|8.68|7.28|8.64|7.24|0
1655135630000|2022-06-13 15:53:50|8.73|7.33|8.69|7.29|8.73|7.33|8.69|7.29|0
1655135640000|2022-06-13 15:54:00|8.64|7.24|8.57|7.17|8.64|7.24|8.57|7.17|0
1655135650000|2022-06-13 15:54:10|8.53|7.13|8.52|7.12|8.53|7.13|8.52|7.12|0
1655135660000|2022-06-13 15:54:20|8.5|7.1|8.62|7.22|8.62|7.22|8.5|7.1|0
1655135670000|2022-06-13 15:54:30|8.63|7.23|8.6|7.2|8.64|7.24|8.6|7.2|0
1655135680000|2022-06-13 15:54:40|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1655135690000|2022-06-13 15:54:50|8.55|7.15|8.53|7.13|8.55|7.15|8.53|7.13|0
1655135700000|2022-06-13 15:55:00|8.54|7.14|8.53|7.13|8.56|7.16|8.53|7.13|0
1655135710000|2022-06-13 15:55:10|8.55|7.15|8.59|7.19|8.65|7.25|8.55|7.15|0
1655135720000|2022-06-13 15:55:20|8.65|7.25|8.7|7.3|8.7|7.3|8.65|7.25|0
1655135730000|2022-06-13 15:55:30|8.65|7.25|8.73|7.33|8.73|7.33|8.62|7.22|0
1655135740000|2022-06-13 15:55:40|8.7|7.3|8.62|7.22|8.7|7.3|8.62|7.22|0
1655135750000|2022-06-13 15:55:50|8.6|7.2|8.59|7.19|8.63|7.23|8.59|7.19|0
1655135760000|2022-06-13 15:56:00|8.58|7.18|8.64|7.24|8.64|7.24|8.58|7.18|0
1655135770000|2022-06-13 15:56:10|8.63|7.23|8.62|7.22|8.64|7.24|8.58|7.18|0
1655135780000|2022-06-13 15:56:20|8.64|7.24|8.64|7.24|8.7|7.3|8.64|7.24|0
1655135790000|2022-06-13 15:56:30|8.63|7.23|8.77|7.37|8.77|7.37|8.63|7.23|0
1655135800000|2022-06-13 15:56:40|8.78|7.38|8.79|7.39|8.81|7.41|8.78|7.38|0
1655135810000|2022-06-13 15:56:50|8.81|7.41|8.74|7.34|8.81|7.41|8.73|7.33|0
1655135820000|2022-06-13 15:57:00|8.75|7.35|8.72|7.32|8.75|7.35|8.72|7.32|0
1655135830000|2022-06-13 15:57:10|8.79|7.39|8.72|7.32|8.79|7.39|8.72|7.32|0
1655135840000|2022-06-13 15:57:20|8.68|7.28|8.74|7.34|8.74|7.34|8.68|7.28|0
1655135850000|2022-06-13 15:57:30|8.73|7.33|8.7|7.3|8.73|7.33|8.7|7.3|0
1655135860000|2022-06-13 15:57:40|8.73|7.33|8.63|7.23|8.73|7.33|8.63|7.23|0
1655135870000|2022-06-13 15:57:50|8.64|7.24|8.64|7.24|8.64|7.24|8.63|7.23|0
1655135880000|2022-06-13 15:58:00|8.7|7.3|8.64|7.24|8.7|7.3|8.63|7.23|0
1655135890000|2022-06-13 15:58:10|8.65|7.25|8.64|7.24|8.67|7.27|8.64|7.24|0
1655135900000|2022-06-13 15:58:20|8.61|7.21|8.7|7.3|8.7|7.3|8.61|7.21|0
1655135910000|2022-06-13 15:58:30|8.74|7.34|8.83|7.43|8.83|7.43|8.74|7.34|0
1655135920000|2022-06-13 15:58:40|8.77|7.37|8.79|7.39|8.79|7.39|8.73|7.33|0
1655135940000|2022-06-13 15:59:00|8.86|7.46|8.87|7.47|8.88|7.48|8.86|7.46|0
1655135950000|2022-06-13 15:59:10|8.82|7.42|8.83|7.43|8.83|7.43|8.79|7.39|0
1655135960000|2022-06-13 15:59:20|8.88|7.48|8.91|7.51|8.93|7.53|8.87|7.47|0
1655135970000|2022-06-13 15:59:30|8.92|7.52|8.9|7.5|8.92|7.52|8.9|7.5|0
1655135980000|2022-06-13 15:59:40|8.88|7.48|8.83|7.43|8.88|7.48|8.83|7.43|0
1655135990000|2022-06-13 15:59:50|8.84|7.44|8.91|7.51|8.91|7.51|8.83|7.43|0
1655136000000|2022-06-13 16:00:00|8.84|7.44|8.87|7.47|8.93|7.53|8.84|7.44|0
1655136010000|2022-06-13 16:00:10|8.78|7.38|8.82|7.42|8.82|7.42|8.78|7.38|0
1655136020000|2022-06-13 16:00:20|8.81|7.41|8.74|7.34|8.81|7.41|8.73|7.33|0
1655136030000|2022-06-13 16:00:30|8.75|7.35|8.77|7.37|8.77|7.37|8.75|7.35|0
1655136040000|2022-06-13 16:00:40|8.82|7.42|8.79|7.39|8.86|7.46|8.79|7.39|0
1655136050000|2022-06-13 16:00:50|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1655136060000|2022-06-13 16:01:00|8.77|7.37|8.81|7.41|8.81|7.41|8.77|7.37|0
1655136070000|2022-06-13 16:01:10|8.75|7.35|8.68|7.28|8.75|7.35|8.68|7.28|0
1655136080000|2022-06-13 16:01:20|8.74|7.34|8.81|7.41|8.81|7.41|8.74|7.34|0
1655136090000|2022-06-13 16:01:30|8.78|7.38|8.79|7.39|8.79|7.39|8.77|7.37|0
1655136100000|2022-06-13 16:01:40|8.81|7.41|8.75|7.35|8.81|7.41|8.72|7.32|0
1655136110000|2022-06-13 16:01:50|8.74|7.34|8.73|7.33|8.75|7.35|8.73|7.33|0
1655136120000|2022-06-13 16:02:00|8.77|7.37|8.81|7.41|8.81|7.41|8.77|7.37|0
1655136130000|2022-06-13 16:02:10|8.87|7.47|8.99|7.59|8.99|7.59|8.87|7.47|0
1655136140000|2022-06-13 16:02:20|9.05|7.65|9.18|7.78|9.2|7.8|9.05|7.65|0
1655136150000|2022-06-13 16:02:30|9.21|7.81|9.25|7.85|9.25|7.85|9.18|7.78|0
1655136160000|2022-06-13 16:02:40|9.24|7.84|9.2|7.8|9.25|7.85|9.2|7.8|0
1655136170000|2022-06-13 16:02:50|9.25|7.85|9.16|7.76|9.25|7.85|9.16|7.76|0
1655136180000|2022-06-13 16:03:00|9.09|7.69|9.03|7.63|9.09|7.69|9.03|7.63|0
1655136190000|2022-06-13 16:03:10|8.99|7.59|8.93|7.53|8.99|7.59|8.93|7.53|0
1655136200000|2022-06-13 16:03:20|8.96|7.56|8.84|7.44|8.96|7.56|8.84|7.44|0
1655136210000|2022-06-13 16:03:30|8.75|7.35|8.69|7.29|8.75|7.35|8.69|7.29|0
1655136220000|2022-06-13 16:03:40|8.7|7.3|8.68|7.28|8.73|7.33|8.68|7.28|0
1655136230000|2022-06-13 16:03:50|8.73|7.33|8.69|7.29|8.73|7.33|8.69|7.29|0
1655136240000|2022-06-13 16:04:00|8.72|7.32|8.75|7.35|8.77|7.37|8.72|7.32|0
1655136250000|2022-06-13 16:04:10|8.73|7.33|8.79|7.39|8.79|7.39|8.73|7.33|0
1655136260000|2022-06-13 16:04:20|8.81|7.41|8.82|7.42|8.82|7.42|8.81|7.41|0
1655136270000|2022-06-13 16:04:30|8.79|7.39|8.87|7.47|8.87|7.47|8.79|7.39|0
1655136280000|2022-06-13 16:04:40|8.86|7.46|8.83|7.43|8.89|7.49|8.83|7.43|0
1655136290000|2022-06-13 16:04:50|8.82|7.42|8.77|7.37|8.82|7.42|8.77|7.37|0
1655136300000|2022-06-13 16:05:00|8.83|7.43|8.78|7.38|8.83|7.43|8.74|7.34|0
1655136310000|2022-06-13 16:05:10|8.75|7.35|8.72|7.32|8.77|7.37|8.72|7.32|0
1655136320000|2022-06-13 16:05:20|8.77|7.37|8.77|7.37|8.81|7.41|8.77|7.37|0
1655136330000|2022-06-13 16:05:30|8.74|7.34|8.78|7.38|8.78|7.38|8.74|7.34|0
1655136340000|2022-06-13 16:05:40|8.75|7.35|8.84|7.44|8.84|7.44|8.75|7.35|0
1655136350000|2022-06-13 16:05:50|8.83|7.43|8.87|7.47|8.87|7.47|8.83|7.43|0
1655136360000|2022-06-13 16:06:00|8.91|7.51|8.89|7.49|8.91|7.51|8.89|7.49|0
1655136370000|2022-06-13 16:06:10|8.96|7.56|8.91|7.51|9|7.6|8.91|7.51|0
1655136380000|2022-06-13 16:06:20|8.88|7.48|8.9|7.5|8.91|7.51|8.88|7.48|0
1655136390000|2022-06-13 16:06:30|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1655136400000|2022-06-13 16:06:40|8.81|7.41|8.79|7.39|8.81|7.41|8.78|7.38|0
1655136410000|2022-06-13 16:06:50|8.86|7.46|8.86|7.46|8.9|7.5|8.86|7.46|0
1655136420000|2022-06-13 16:07:00|8.88|7.48|8.9|7.5|8.9|7.5|8.86|7.46|0
1655136430000|2022-06-13 16:07:10|8.8|7.4|8.69|7.29|8.8|7.4|8.69|7.29|0
1655136440000|2022-06-13 16:07:20|8.65|7.25|8.68|7.28|8.68|7.28|8.64|7.24|0
1655136450000|2022-06-13 16:07:30|8.63|7.23|8.72|7.32|8.72|7.32|8.6|7.2|0
1655136460000|2022-06-13 16:07:40|8.74|7.34|8.78|7.38|8.78|7.38|8.74|7.34|0
1655136470000|2022-06-13 16:07:50|8.84|7.44|8.74|7.34|8.84|7.44|8.74|7.34|0
1655136480000|2022-06-13 16:08:00|8.8|7.4|8.9|7.5|8.92|7.52|8.8|7.4|0
1655136490000|2022-06-13 16:08:10|8.86|7.46|8.87|7.47|8.87|7.47|8.86|7.46|0
1655136500000|2022-06-13 16:08:20|8.92|7.52|8.96|7.56|8.96|7.56|8.92|7.52|0
1655136510000|2022-06-13 16:08:30|8.97|7.57|8.96|7.56|8.99|7.59|8.93|7.53|0
1655136520000|2022-06-13 16:08:40|8.97|7.57|9|7.6|9|7.6|8.93|7.53|0
1655136530000|2022-06-13 16:08:50|9.05|7.65|9.2|7.8|9.2|7.8|9.05|7.65|0
1655136540000|2022-06-13 16:09:00|9.22|7.82|9.29|7.89|9.31|7.91|9.22|7.82|0
1655136550000|2022-06-13 16:09:10|9.31|7.91|9.32|7.92|9.35|7.95|9.31|7.91|0
1655136560000|2022-06-13 16:09:20|9.29|7.89|9.17|7.77|9.29|7.89|9.17|7.77|0
1655136570000|2022-06-13 16:09:30|9.2|7.8|9.1|7.7|9.2|7.8|9.1|7.7|0
1655136580000|2022-06-13 16:09:40|9.05|7.65|9.07|7.67|9.08|7.68|9.05|7.65|0
1655136590000|2022-06-13 16:09:50|9.03|7.63|8.99|7.59|9.03|7.63|8.99|7.59|0
1655136600000|2022-06-13 16:10:00|8.89|7.49|8.79|7.39|8.89|7.49|8.79|7.39|0
1655136610000|2022-06-13 16:10:10|8.88|7.48|8.86|7.46|8.88|7.48|8.8|7.4|0
1655136620000|2022-06-13 16:10:20|8.88|7.48|8.83|7.43|8.89|7.49|8.83|7.43|0
1655136630000|2022-06-13 16:10:30|8.89|7.49|9.07|7.67|9.07|7.67|8.89|7.49|0
1655136640000|2022-06-13 16:10:40|9.04|7.64|9.13|7.73|9.13|7.73|9.04|7.64|0
1655136650000|2022-06-13 16:10:50|9.2|7.8|9.26|7.86|9.26|7.86|9.18|7.78|0
1655136660000|2022-06-13 16:11:00|9.18|7.78|9.26|7.86|9.26|7.86|9.17|7.77|0
1655136670000|2022-06-13 16:11:10|9.29|7.89|9.29|7.89|9.31|7.91|9.29|7.89|0
1655136680000|2022-06-13 16:11:20|9.21|7.81|9.32|7.92|9.32|7.92|9.2|7.8|0
1655136690000|2022-06-13 16:11:30|9.35|7.95|9.26|7.86|9.35|7.95|9.26|7.86|0
1655136700000|2022-06-13 16:11:40|9.31|7.91|9.31|7.91|9.31|7.91|9.28|7.88|0
1655136710000|2022-06-13 16:11:50|9.28|7.88|9.26|7.86|9.28|7.88|9.26|7.86|0
1655136720000|2022-06-13 16:12:00|9.22|7.82|9.2|7.8|9.22|7.82|9.18|7.78|0
1655136730000|2022-06-13 16:12:10|9.25|7.85|9.24|7.84|9.25|7.85|9.24|7.84|0
1655136740000|2022-06-13 16:12:20|9.26|7.86|9.33|7.93|9.33|7.93|9.26|7.86|0
1655136750000|2022-06-13 16:12:30|9.34|7.94|9.32|7.92|9.34|7.94|9.32|7.92|0
1655136760000|2022-06-13 16:12:40|9.26|7.86|9.24|7.84|9.26|7.86|9.22|7.82|0
1655136770000|2022-06-13 16:12:50|9.29|7.89|9.45|8.05|9.45|8.05|9.29|7.89|0
1655136780000|2022-06-13 16:13:00|9.43|8.03|9.45|8.05|9.45|8.05|9.43|8.03|0
1655136790000|2022-06-13 16:13:10|9.48|8.08|9.48|8.08|9.55|8.15|9.48|8.08|0
1655136800000|2022-06-13 16:13:20|9.44|8.04|9.39|7.99|9.44|8.04|9.39|7.99|0
1655136810000|2022-06-13 16:13:30|9.4|8|9.24|7.84|9.4|8|9.24|7.84|0
1655136820000|2022-06-13 16:13:40|9.21|7.81|9.22|7.82|9.22|7.82|9.21|7.81|0
1655136830000|2022-06-13 16:13:50|9.25|7.85|9.24|7.84|9.29|7.89|9.24|7.84|0
1655136840000|2022-06-13 16:14:00|9.22|7.82|9.17|7.77|9.22|7.82|9.17|7.77|0
1655136850000|2022-06-13 16:14:10|9.14|7.74|9.16|7.76|9.18|7.78|9.12|7.72|0
1655136860000|2022-06-13 16:14:20|9.2|7.8|9.18|7.78|9.25|7.85|9.18|7.78|0
1655136870000|2022-06-13 16:14:30|9.16|7.76|9.12|7.72|9.16|7.76|9.1|7.7|0
1655136880000|2022-06-13 16:14:40|9.1|7.7|9.1|7.7|9.12|7.72|9.1|7.7|0
1655136890000|2022-06-13 16:14:50|9.13|7.73|9.18|7.78|9.18|7.78|9.13|7.73|0
1655136900000|2022-06-13 16:15:00|9.21|7.81|9.21|7.81|9.24|7.84|9.18|7.78|0
1655136910000|2022-06-13 16:15:10|9.24|7.84|9.24|7.84|9.24|7.84|9.22|7.82|0
1655136920000|2022-06-13 16:15:20|9.3|7.9|9.33|7.93|9.36|7.96|9.3|7.9|0
1655136930000|2022-06-13 16:15:30|9.35|7.95|9.36|7.96|9.39|7.99|9.35|7.95|0
1655136940000|2022-06-13 16:15:40|9.41|8.01|9.43|8.03|9.43|8.03|9.41|8.01|0
1655136950000|2022-06-13 16:15:50|9.44|8.04|9.43|8.03|9.44|8.04|9.39|7.99|0
1655136960000|2022-06-13 16:16:00|9.4|8|9.4|8|9.43|8.03|9.39|7.99|0
1655136970000|2022-06-13 16:16:10|9.37|7.97|9.35|7.95|9.37|7.97|9.3|7.9|0
1655136980000|2022-06-13 16:16:20|9.29|7.89|9.3|7.9|9.3|7.9|9.29|7.89|0
1655136990000|2022-06-13 16:16:30|9.26|7.86|9.26|7.86|9.28|7.88|9.26|7.86|0
1655137000000|2022-06-13 16:16:40|9.2|7.8|9.12|7.72|9.2|7.8|9.12|7.72|0
1655137010000|2022-06-13 16:16:50|9.11|7.71|9.08|7.68|9.11|7.71|9.08|7.68|0
1655137020000|2022-06-13 16:17:00|9.01|7.61|9|7.6|9.01|7.61|8.99|7.59|0
1655137030000|2022-06-13 16:17:10|9.01|7.61|8.99|7.59|9.02|7.62|8.99|7.59|0
1655137040000|2022-06-13 16:17:20|8.97|7.57|9.08|7.68|9.08|7.68|8.97|7.57|0
1655137050000|2022-06-13 16:17:30|9.12|7.72|9.1|7.7|9.14|7.74|9.1|7.7|0
1655137060000|2022-06-13 16:17:40|9.05|7.65|9.04|7.64|9.05|7.65|9.04|7.64|0
1655137070000|2022-06-13 16:17:50|9.1|7.7|8.97|7.57|9.1|7.7|8.97|7.57|0
1655137080000|2022-06-13 16:18:00|8.93|7.53|8.95|7.55|8.98|7.58|8.93|7.53|0
1655137090000|2022-06-13 16:18:10|8.97|7.57|8.95|7.55|8.97|7.57|8.95|7.55|0
1655137100000|2022-06-13 16:18:20|8.93|7.53|8.95|7.55|8.96|7.56|8.93|7.53|0
1655137110000|2022-06-13 16:18:30|8.91|7.51|8.98|7.58|8.99|7.59|8.91|7.51|0
1655137120000|2022-06-13 16:18:40|9.02|7.62|9.06|7.66|9.06|7.66|9.01|7.61|0
1655137130000|2022-06-13 16:18:50|9.08|7.68|9.1|7.7|9.13|7.73|9.08|7.68|0
1655137140000|2022-06-13 16:19:00|9.16|7.76|9.13|7.73|9.17|7.77|9.13|7.73|0
1655137150000|2022-06-13 16:19:10|9.1|7.7|9.13|7.73|9.14|7.74|9.1|7.7|0
1655137160000|2022-06-13 16:19:20|9.1|7.7|9.14|7.74|9.14|7.74|9.09|7.69|0
1655137170000|2022-06-13 16:19:30|9.12|7.72|9.08|7.68|9.12|7.72|9.08|7.68|0
1655137180000|2022-06-13 16:19:40|9.09|7.69|9.2|7.8|9.2|7.8|9.09|7.69|0
1655137190000|2022-06-13 16:19:50|9.14|7.74|9.14|7.74|9.14|7.74|9.13|7.73|0
1655137200000|2022-06-13 16:20:00|9.18|7.78|9.29|7.89|9.29|7.89|9.18|7.78|0
1655137210000|2022-06-13 16:20:10|9.18|7.78|9.21|7.81|9.22|7.82|9.18|7.78|0
1655137220000|2022-06-13 16:20:20|9.22|7.82|9.2|7.8|9.22|7.82|9.18|7.78|0
1655137230000|2022-06-13 16:20:30|9.21|7.81|9.22|7.82|9.24|7.84|9.21|7.81|0
1655137240000|2022-06-13 16:20:40|9.24|7.84|9.24|7.84|9.24|7.84|9.22|7.82|0
1655137250000|2022-06-13 16:20:50|9.28|7.88|9.33|7.93|9.33|7.93|9.28|7.88|0
1655137260000|2022-06-13 16:21:00|9.37|7.97|9.28|7.88|9.37|7.97|9.25|7.85|0
1655137270000|2022-06-13 16:21:10|9.3|7.9|9.36|7.96|9.37|7.97|9.3|7.9|0
1655137280000|2022-06-13 16:21:20|9.34|7.94|9.29|7.89|9.36|7.96|9.29|7.89|0
1655137290000|2022-06-13 16:21:30|9.28|7.88|9.26|7.86|9.3|7.9|9.26|7.86|0
1655137300000|2022-06-13 16:21:40|9.28|7.88|9.2|7.8|9.28|7.88|9.2|7.8|0
1655137310000|2022-06-13 16:21:50|9.17|7.77|9.29|7.89|9.29|7.89|9.17|7.77|0
1655137320000|2022-06-13 16:22:00|9.28|7.88|9.36|7.96|9.36|7.96|9.28|7.88|0
1655137330000|2022-06-13 16:22:10|9.29|7.89|9.3|7.9|9.3|7.9|9.29|7.89|0
1655137340000|2022-06-13 16:22:20|9.25|7.85|9.3|7.9|9.32|7.92|9.24|7.84|0
1655137350000|2022-06-13 16:22:30|9.32|7.92|9.48|8.08|9.48|8.08|9.32|7.92|0
1655137360000|2022-06-13 16:22:40|9.47|8.07|9.43|8.03|9.47|8.07|9.43|8.03|0
1655137370000|2022-06-13 16:22:50|9.47|8.07|9.4|8|9.47|8.07|9.4|8|0
1655137380000|2022-06-13 16:23:00|9.37|7.97|9.28|7.88|9.4|8|9.17|7.77|0
1655137390000|2022-06-13 16:23:10|9.3|7.9|9.16|7.76|9.3|7.9|9.14|7.74|0
1655137400000|2022-06-13 16:23:20|9.18|7.78|9.12|7.72|9.18|7.78|9.1|7.7|0
1655137410000|2022-06-13 16:23:30|9.06|7.66|9.12|7.72|9.12|7.72|9.05|7.65|0
1655137420000|2022-06-13 16:23:40|9.08|7.68|9.06|7.66|9.08|7.68|9.02|7.62|0
1655137430000|2022-06-13 16:23:50|9.08|7.68|9.04|7.64|9.09|7.69|9.04|7.64|0
1655137440000|2022-06-13 16:24:00|9.01|7.61|9.02|7.62|9.02|7.62|9.01|7.61|0
1655137450000|2022-06-13 16:24:10|9.04|7.64|9.16|7.76|9.16|7.76|9.04|7.64|0
1655137460000|2022-06-13 16:24:20|9.2|7.8|9.22|7.82|9.22|7.82|9.2|7.8|0
1655137470000|2022-06-13 16:24:30|9.12|7.72|9.08|7.68|9.13|7.73|9.08|7.68|0
1655137480000|2022-06-13 16:24:40|9.06|7.66|9.09|7.69|9.12|7.72|9.06|7.66|0
1655137490000|2022-06-13 16:24:50|9.12|7.72|9.16|7.76|9.16|7.76|9.1|7.7|0
1655137500000|2022-06-13 16:25:00|9.15|7.75|9.2|7.8|9.2|7.8|9.14|7.74|0
1655137510000|2022-06-13 16:25:10|9.28|7.88|9.32|7.92|9.32|7.92|9.26|7.86|0
1655137520000|2022-06-13 16:25:20|9.37|7.97|9.36|7.96|9.38|7.98|9.36|7.96|0
1655137530000|2022-06-13 16:25:30|9.3|7.9|9.36|7.96|9.37|7.97|9.29|7.89|0
1655137540000|2022-06-13 16:25:40|9.34|7.94|9.32|7.92|9.34|7.94|9.32|7.92|0
1655137550000|2022-06-13 16:25:50|9.37|7.97|9.33|7.93|9.38|7.98|9.33|7.93|0
1655137560000|2022-06-13 16:26:00|9.38|7.98|9.36|7.96|9.41|8.01|9.36|7.96|0
1655137570000|2022-06-13 16:26:10|9.43|8.03|9.41|8.01|9.47|8.07|9.41|8.01|0
1655137580000|2022-06-13 16:26:20|9.47|8.07|9.38|7.98|9.47|8.07|9.38|7.98|0
1655137590000|2022-06-13 16:26:30|9.33|7.93|9.29|7.89|9.33|7.93|9.29|7.89|0
1655137600000|2022-06-13 16:26:40|9.28|7.88|9.24|7.84|9.28|7.88|9.24|7.84|0
1655137610000|2022-06-13 16:26:50|9.22|7.82|9.26|7.86|9.26|7.86|9.22|7.82|0
1655137620000|2022-06-13 16:27:00|9.32|7.92|9.28|7.88|9.32|7.92|9.26|7.86|0
1655137630000|2022-06-13 16:27:10|9.3|7.9|9.28|7.88|9.3|7.9|9.24|7.84|0
1655137640000|2022-06-13 16:27:20|9.26|7.86|9.3|7.9|9.3|7.9|9.25|7.85|0
1655137650000|2022-06-13 16:27:30|9.34|7.94|9.37|7.97|9.37|7.97|9.34|7.94|0
1655137660000|2022-06-13 16:27:40|9.36|7.96|9.37|7.97|9.37|7.97|9.36|7.96|0
1655137670000|2022-06-13 16:27:50|9.38|7.98|9.37|7.97|9.38|7.98|9.34|7.94|0
1655137680000|2022-06-13 16:28:00|9.3|7.9|9.3|7.9|9.3|7.9|9.28|7.88|0
1655137690000|2022-06-13 16:28:10|9.29|7.89|9.21|7.81|9.32|7.92|9.21|7.81|0
1655137700000|2022-06-13 16:28:20|9.18|7.78|9.2|7.8|9.21|7.81|9.18|7.78|0
1655137710000|2022-06-13 16:28:30|9.24|7.84|9.16|7.76|9.24|7.84|9.16|7.76|0
1655137720000|2022-06-13 16:28:40|9.17|7.77|9.13|7.73|9.17|7.77|9.12|7.72|0
1655137730000|2022-06-13 16:28:50|9.14|7.74|9.17|7.77|9.18|7.78|9.14|7.74|0
1655137740000|2022-06-13 16:29:00|9.16|7.76|9.1|7.7|9.17|7.77|9.1|7.7|0
1655137750000|2022-06-13 16:29:10|9.12|7.72|9.09|7.69|9.12|7.72|9.09|7.69|0
1655137760000|2022-06-13 16:29:20|9.1|7.7|9.17|7.77|9.17|7.77|9.1|7.7|0
1655137770000|2022-06-13 16:29:30|9.15|7.75|9.26|7.86|9.26|7.86|9.15|7.75|0
1655137780000|2022-06-13 16:29:40|9.25|7.85|9.26|7.86|9.26|7.86|9.25|7.85|0
1655137790000|2022-06-13 16:29:50|9.29|7.89|9.24|7.84|9.29|7.89|9.24|7.84|0
1655137800000|2022-06-13 16:30:00|9.17|7.77|9.09|7.69|9.17|7.77|9.09|7.69|0
1655137810000|2022-06-13 16:30:10|9.08|7.68|9.06|7.66|9.08|7.68|9.06|7.66|0
1655137820000|2022-06-13 16:30:20|9.08|7.68|9.11|7.71|9.11|7.71|9.08|7.68|0
1655137830000|2022-06-13 16:30:30|9.08|7.68|9.06|7.66|9.08|7.68|9.02|7.62|0
1655137840000|2022-06-13 16:30:40|9.04|7.64|9.04|7.64|9.05|7.65|9.04|7.64|0
1655137850000|2022-06-13 16:30:50|9.09|7.69|9.1|7.7|9.11|7.71|9.09|7.69|0
1655137860000|2022-06-13 16:31:00|9.11|7.71|9.18|7.78|9.18|7.78|9.11|7.71|0
1655137870000|2022-06-13 16:31:10|9.2|7.8|9.21|7.81|9.29|7.89|9.2|7.8|0
1655137880000|2022-06-13 16:31:20|9.22|7.82|9.21|7.81|9.22|7.82|9.19|7.79|0
1655137890000|2022-06-13 16:31:30|9.22|7.82|9.26|7.86|9.26|7.86|9.22|7.82|0
1655137900000|2022-06-13 16:31:40|9.25|7.85|9.28|7.88|9.28|7.88|9.25|7.85|0
1655137910000|2022-06-13 16:31:50|9.34|7.94|9.41|8.01|9.41|8.01|9.34|7.94|0
1655137920000|2022-06-13 16:32:00|9.4|8|9.45|8.05|9.45|8.05|9.4|8|0
1655137930000|2022-06-13 16:32:10|9.41|8.01|9.45|8.05|9.47|8.07|9.41|8.01|0
1655137940000|2022-06-13 16:32:20|9.42|8.02|9.44|8.04|9.44|8.04|9.41|8.01|0
1655137950000|2022-06-13 16:32:30|9.41|8.01|9.4|8|9.41|8.01|9.38|7.98|0
1655137960000|2022-06-13 16:32:40|9.38|7.98|9.34|7.94|9.38|7.98|9.33|7.93|0
1655137970000|2022-06-13 16:32:50|9.32|7.92|9.4|8|9.4|8|9.32|7.92|0
1655137980000|2022-06-13 16:33:00|9.38|7.98|9.41|8.01|9.41|8.01|9.38|7.98|0
1655137990000|2022-06-13 16:33:10|9.4|8|9.48|8.08|9.48|8.08|9.4|8|0
1655138000000|2022-06-13 16:33:20|9.47|8.07|9.44|8.04|9.47|8.07|9.44|8.04|0
1655138010000|2022-06-13 16:33:30|9.45|8.05|9.47|8.07|9.47|8.07|9.45|8.05|0
1655138020000|2022-06-13 16:33:40|9.49|8.09|9.63|8.23|9.63|8.23|9.49|8.09|0
1655138030000|2022-06-13 16:33:50|9.69|8.29|9.84|8.44|9.86|8.46|9.69|8.29|0
1655138040000|2022-06-13 16:34:00|9.93|8.53|9.94|8.54|10.03|8.63|9.93|8.53|0
1655138050000|2022-06-13 16:34:10|9.97|8.57|9.89|8.49|9.97|8.57|9.89|8.49|0
1655138060000|2022-06-13 16:34:20|9.86|8.46|9.86|8.46|9.87|8.47|9.86|8.46|0
1655138070000|2022-06-13 16:34:30|9.84|8.44|9.84|8.44|9.84|8.44|9.83|8.43|0
1655138080000|2022-06-13 16:34:40|9.9|8.5|9.91|8.51|9.91|8.51|9.87|8.47|0
1655138090000|2022-06-13 16:34:50|9.9|8.5|9.87|8.47|9.9|8.5|9.87|8.47|0
1655138100000|2022-06-13 16:35:00|9.83|8.43|9.86|8.46|9.87|8.47|9.83|8.43|0
1655138110000|2022-06-13 16:35:10|9.88|8.48|9.84|8.44|9.88|8.48|9.84|8.44|0
1655138120000|2022-06-13 16:35:20|9.86|8.46|9.87|8.47|9.87|8.47|9.86|8.46|0
1655138130000|2022-06-13 16:35:30|9.88|8.48|9.9|8.5|9.9|8.5|9.87|8.47|0
1655138140000|2022-06-13 16:35:40|9.91|8.51|10.02|8.62|10.02|8.62|9.91|8.51|0
1655138150000|2022-06-13 16:35:50|10.03|8.63|10.08|8.68|10.1|8.7|10.03|8.63|0
1655138160000|2022-06-13 16:36:00|10.09|8.69|9.99|8.59|10.09|8.69|9.97|8.57|0
1655138170000|2022-06-13 16:36:10|9.91|8.51|9.97|8.57|9.97|8.57|9.91|8.51|0
1655138180000|2022-06-13 16:36:20|9.94|8.54|9.93|8.53|9.95|8.55|9.93|8.53|0
1655138190000|2022-06-13 16:36:30|9.9|8.5|9.94|8.54|9.94|8.54|9.9|8.5|0
1655138200000|2022-06-13 16:36:40|10|8.6|10.04|8.64|10.06|8.66|10|8.6|0
1655138210000|2022-06-13 16:36:50|10.06|8.66|10.09|8.69|10.09|8.69|10.04|8.64|0
1655138220000|2022-06-13 16:37:00|10.01|8.61|10.06|8.66|10.06|8.66|10.01|8.61|0
1655138230000|2022-06-13 16:37:10|10.03|8.63|10.09|8.69|10.09|8.69|10.03|8.63|0
1655138240000|2022-06-13 16:37:20|10.13|8.73|10.13|8.73|10.14|8.74|10.13|8.73|0
1655138250000|2022-06-13 16:37:30|10.14|8.74|10.17|8.77|10.17|8.77|10.14|8.74|0
1655138260000|2022-06-13 16:37:40|10.16|8.76|10.1|8.7|10.16|8.76|10.1|8.7|0
1655138270000|2022-06-13 16:37:50|10.07|8.67|10.1|8.7|10.12|8.72|10.07|8.67|0
1655138280000|2022-06-13 16:38:00|10.04|8.64|10.25|8.85|10.25|8.85|10.04|8.64|0
1655138290000|2022-06-13 16:38:10|10.31|8.91|9.9|8.5|10.33|8.93|9.9|8.5|0
1655138300000|2022-06-13 16:38:20|9.92|8.52|9.96|8.56|9.96|8.56|9.92|8.52|0
1655138310000|2022-06-13 16:38:30|9.98|8.58|9.82|8.42|9.99|8.59|9.82|8.42|0
1655138320000|2022-06-13 16:38:40|9.85|8.45|9.88|8.48|9.9|8.5|9.85|8.45|0
1655138330000|2022-06-13 16:38:50|9.9|8.5|9.98|8.58|9.98|8.58|9.9|8.5|0
1655138340000|2022-06-13 16:39:00|10|8.6|10.03|8.63|10.03|8.63|9.98|8.58|0
1655138350000|2022-06-13 16:39:10|9.98|8.58|9.88|8.48|10.03|8.63|9.88|8.48|0
1655138360000|2022-06-13 16:39:20|9.9|8.5|9.85|8.45|9.91|8.51|9.85|8.45|0
1655138370000|2022-06-13 16:39:30|9.87|8.47|9.82|8.42|9.88|8.48|9.82|8.42|0
1655138380000|2022-06-13 16:39:40|9.77|8.37|9.78|8.38|9.8|8.4|9.77|8.37|0
1655138390000|2022-06-13 16:39:50|9.81|8.41|9.85|8.45|9.85|8.45|9.81|8.41|0
1655138400000|2022-06-13 16:40:00|9.9|8.5|9.8|8.4|9.9|8.5|9.8|8.4|0
1655138410000|2022-06-13 16:40:10|9.77|8.37|9.82|8.42|9.82|8.42|9.73|8.33|0
1655138420000|2022-06-13 16:40:20|9.81|8.41|9.75|8.35|9.81|8.41|9.75|8.35|0
1655138430000|2022-06-13 16:40:30|9.71|8.31|9.66|8.26|9.71|8.31|9.66|8.26|0
1655138440000|2022-06-13 16:40:40|9.73|8.33|9.67|8.27|9.74|8.34|9.67|8.27|0
1655138450000|2022-06-13 16:40:50|9.7|8.3|9.68|8.28|9.7|8.3|9.65|8.25|0
1655138460000|2022-06-13 16:41:00|9.67|8.27|9.56|8.16|9.67|8.27|9.56|8.16|0
1655138470000|2022-06-13 16:41:10|9.57|8.17|9.51|8.11|9.57|8.17|9.5|8.1|0
1655138480000|2022-06-13 16:41:20|9.49|8.09|9.44|8.04|9.49|8.09|9.44|8.04|0
1655138490000|2022-06-13 16:41:30|9.49|8.09|9.53|8.13|9.53|8.13|9.49|8.09|0
1655138500000|2022-06-13 16:41:40|9.47|8.07|9.46|8.06|9.47|8.07|9.45|8.05|0
1655138510000|2022-06-13 16:41:50|9.47|8.07|9.4|8|9.47|8.07|9.4|8|0
1655138520000|2022-06-13 16:42:00|9.43|8.03|9.39|7.99|9.43|8.03|9.39|7.99|0
1655138530000|2022-06-13 16:42:10|9.4|8|9.41|8.01|9.41|8.01|9.39|7.99|0
1655138540000|2022-06-13 16:42:20|9.39|7.99|9.42|8.02|9.42|8.02|9.39|7.99|0
1655138550000|2022-06-13 16:42:30|9.43|8.03|9.39|7.99|9.46|8.06|9.39|7.99|0
1655138560000|2022-06-13 16:42:40|9.38|7.98|9.34|7.94|9.38|7.98|9.34|7.94|0
1655138570000|2022-06-13 16:42:50|9.32|7.92|9.42|8.02|9.42|8.02|9.31|7.91|0
1655138580000|2022-06-13 16:43:00|9.38|7.98|9.35|7.95|9.39|7.99|9.35|7.95|0
1655138590000|2022-06-13 16:43:10|9.34|7.94|9.29|7.89|9.34|7.94|9.29|7.89|0
1655138600000|2022-06-13 16:43:20|9.3|7.9|9.34|7.94|9.34|7.94|9.27|7.87|0
1655138610000|2022-06-13 16:43:30|9.32|7.92|9.32|7.92|9.32|7.92|9.31|7.91|0
1655138620000|2022-06-13 16:43:40|9.31|7.91|9.31|7.91|9.36|7.96|9.31|7.91|0
1655138630000|2022-06-13 16:43:50|9.29|7.89|9.31|7.91|9.31|7.91|9.29|7.89|0
1655138640000|2022-06-13 16:44:00|9.28|7.88|9.21|7.81|9.28|7.88|9.21|7.81|0
1655138650000|2022-06-13 16:44:10|9.25|7.85|9.19|7.79|9.25|7.85|9.19|7.79|0
1655138660000|2022-06-13 16:44:20|9.21|7.81|9.18|7.78|9.23|7.83|9.18|7.78|0
1655138670000|2022-06-13 16:44:30|9.16|7.76|9.21|7.81|9.21|7.81|9.16|7.76|0
1655138680000|2022-06-13 16:44:40|9.23|7.83|9.17|7.77|9.23|7.83|9.17|7.77|0
1655138690000|2022-06-13 16:44:50|9.12|7.72|9.08|7.68|9.12|7.72|9.03|7.63|0
1655138700000|2022-06-13 16:45:00|9.04|7.64|9.05|7.65|9.09|7.69|9.04|7.64|0
1655138710000|2022-06-13 16:45:10|9.09|7.69|9.16|7.76|9.2|7.8|9.09|7.69|0
1655138720000|2022-06-13 16:45:20|9.12|7.72|9.15|7.75|9.15|7.75|9.08|7.68|0
1655138730000|2022-06-13 16:45:30|9.14|7.74|9.19|7.79|9.19|7.79|9.13|7.73|0
1655138740000|2022-06-13 16:45:40|9.17|7.77|9.13|7.73|9.17|7.77|9.13|7.73|0
1655138750000|2022-06-13 16:45:50|9.16|7.76|9.15|7.75|9.17|7.77|9.15|7.75|0
1655138760000|2022-06-13 16:46:00|9.17|7.77|9.19|7.79|9.19|7.79|9.17|7.77|0
1655138770000|2022-06-13 16:46:10|9.12|7.72|9.16|7.76|9.16|7.76|9.11|7.71|0
1655138780000|2022-06-13 16:46:20|9.11|7.71|9.08|7.68|9.11|7.71|9.07|7.67|0
1655138790000|2022-06-13 16:46:30|9.07|7.67|9.12|7.72|9.12|7.72|9.07|7.67|0
1655138800000|2022-06-13 16:46:40|9.13|7.73|9.11|7.71|9.13|7.73|9.09|7.69|0
1655138810000|2022-06-13 16:46:50|9.09|7.69|9.11|7.71|9.12|7.72|9.08|7.68|0
1655138820000|2022-06-13 16:47:00|9.13|7.73|9.16|7.76|9.17|7.77|9.13|7.73|0
1655138830000|2022-06-13 16:47:10|9.19|7.79|9.08|7.68|9.19|7.79|9.08|7.68|0
1655138840000|2022-06-13 16:47:20|9.12|7.72|9.09|7.69|9.12|7.72|9.08|7.68|0
1655138850000|2022-06-13 16:47:30|9.08|7.68|9.08|7.68|9.08|7.68|9.07|7.67|0
1655138860000|2022-06-13 16:47:40|9.09|7.69|8.99|7.59|9.09|7.69|8.99|7.59|0
1655138870000|2022-06-13 16:47:50|8.92|7.52|8.95|7.55|8.95|7.55|8.91|7.51|0
1655138880000|2022-06-13 16:48:00|8.92|7.52|8.93|7.53|8.97|7.57|8.92|7.52|0
1655138890000|2022-06-13 16:48:10|8.95|7.55|8.97|7.57|8.99|7.59|8.95|7.55|0
1655138900000|2022-06-13 16:48:20|8.96|7.56|8.99|7.59|8.99|7.59|8.96|7.56|0
1655138910000|2022-06-13 16:48:30|9.04|7.64|9.08|7.68|9.08|7.68|9.03|7.63|0
1655138920000|2022-06-13 16:48:40|9.12|7.72|9|7.6|9.12|7.72|9|7.6|0
1655138930000|2022-06-13 16:48:50|8.98|7.58|8.99|7.59|8.99|7.59|8.97|7.57|0
1655138940000|2022-06-13 16:49:00|8.97|7.57|8.97|7.57|8.99|7.59|8.96|7.56|0
1655138950000|2022-06-13 16:49:10|8.96|7.56|8.91|7.51|8.97|7.57|8.91|7.51|0
1655138960000|2022-06-13 16:49:20|8.96|7.56|8.99|7.59|8.99|7.59|8.96|7.56|0
1655138970000|2022-06-13 16:49:30|8.97|7.57|8.95|7.55|9|7.6|8.95|7.55|0
1655138980000|2022-06-13 16:49:40|8.93|7.53|8.97|7.57|8.97|7.57|8.93|7.53|0
1655138990000|2022-06-13 16:49:50|8.96|7.56|8.93|7.53|8.99|7.59|8.93|7.53|0
1655139000000|2022-06-13 16:50:00|8.89|7.49|8.91|7.51|8.91|7.51|8.89|7.49|0
1655139010000|2022-06-13 16:50:10|8.93|7.53|8.99|7.59|9.01|7.61|8.93|7.53|0
1655139020000|2022-06-13 16:50:20|8.97|7.57|9.03|7.63|9.03|7.63|8.97|7.57|0
1655139030000|2022-06-13 16:50:30|9.01|7.61|9.01|7.61|9.01|7.61|8.99|7.59|0
1655139040000|2022-06-13 16:50:40|9.04|7.64|8.97|7.57|9.04|7.64|8.97|7.57|0
1655139050000|2022-06-13 16:50:50|8.95|7.55|8.95|7.55|8.96|7.56|8.93|7.53|0
1655139060000|2022-06-13 16:51:00|8.97|7.57|8.92|7.52|8.97|7.57|8.91|7.51|0
1655139070000|2022-06-13 16:51:10|8.95|7.55|8.96|7.56|8.99|7.59|8.95|7.55|0
1655139080000|2022-06-13 16:51:20|8.95|7.55|8.97|7.57|8.97|7.57|8.93|7.53|0
1655139090000|2022-06-13 16:51:30|8.95|7.55|8.91|7.51|8.95|7.55|8.91|7.51|0
1655139100000|2022-06-13 16:51:40|8.92|7.52|8.87|7.47|8.92|7.52|8.85|7.45|0
1655139110000|2022-06-13 16:51:50|8.89|7.49|8.89|7.49|8.92|7.52|8.89|7.49|0
1655139120000|2022-06-13 16:52:00|8.91|7.51|8.9|7.5|8.91|7.51|8.89|7.49|0
1655139130000|2022-06-13 16:52:10|8.95|7.55|8.93|7.53|8.99|7.59|8.93|7.53|0
1655139140000|2022-06-13 16:52:20|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1655139150000|2022-06-13 16:52:30|9.01|7.61|9.02|7.62|9.02|7.62|8.97|7.57|0
1655139160000|2022-06-13 16:52:40|9.05|7.65|9.09|7.69|9.09|7.69|9.05|7.65|0
1655139170000|2022-06-13 16:52:50|9.12|7.72|9.17|7.77|9.17|7.77|9.1|7.7|0
1655139180000|2022-06-13 16:53:00|9.1|7.7|9.05|7.65|9.1|7.7|9.05|7.65|0
1655139190000|2022-06-13 16:53:10|9.01|7.61|9.01|7.61|9.01|7.61|9.01|7.61|0
1655139200000|2022-06-13 16:53:20|9|7.6|8.99|7.59|9|7.6|8.99|7.59|0
1655139210000|2022-06-13 16:53:30|8.95|7.55|8.97|7.57|8.97|7.57|8.95|7.55|0
1655139220000|2022-06-13 16:53:40|8.96|7.56|8.96|7.56|8.97|7.57|8.96|7.56|0
1655139230000|2022-06-13 16:53:50|8.92|7.52|8.9|7.5|8.92|7.52|8.9|7.5|0
1655139240000|2022-06-13 16:54:00|8.89|7.49|8.83|7.43|8.89|7.49|8.83|7.43|0
1655139250000|2022-06-13 16:54:10|8.8|7.4|8.75|7.35|8.8|7.4|8.75|7.35|0
1655139260000|2022-06-13 16:54:20|8.78|7.38|8.79|7.39|8.79|7.39|8.76|7.36|0
1655139270000|2022-06-13 16:54:30|8.72|7.32|8.72|7.32|8.74|7.34|8.72|7.32|0
1655139280000|2022-06-13 16:54:40|8.69|7.29|8.64|7.24|8.69|7.29|8.64|7.24|0
1655139290000|2022-06-13 16:54:50|8.62|7.22|8.65|7.25|8.66|7.26|8.62|7.22|0
1655139300000|2022-06-13 16:55:00|8.62|7.22|8.64|7.24|8.64|7.24|8.62|7.22|0
1655139310000|2022-06-13 16:55:10|8.65|7.25|8.65|7.25|8.65|7.25|8.62|7.22|0
1655139320000|2022-06-13 16:55:20|8.66|7.26|8.75|7.35|8.76|7.36|8.66|7.26|0
1655139330000|2022-06-13 16:55:30|8.76|7.36|8.75|7.35|8.76|7.36|8.74|7.34|0
1655139340000|2022-06-13 16:55:40|8.66|7.26|8.72|7.32|8.76|7.36|8.66|7.26|0
1655139350000|2022-06-13 16:55:50|8.74|7.34|8.75|7.35|8.76|7.36|8.74|7.34|0
1655139360000|2022-06-13 16:56:00|8.69|7.29|8.64|7.24|8.69|7.29|8.64|7.24|0
1655139370000|2022-06-13 16:56:10|8.65|7.25|8.64|7.24|8.66|7.26|8.64|7.24|0
1655139380000|2022-06-13 16:56:20|8.61|7.21|8.61|7.21|8.67|7.27|8.61|7.21|0
1655139390000|2022-06-13 16:56:30|8.6|7.2|8.6|7.2|8.6|7.2|8.6|7.2|0
1655139400000|2022-06-13 16:56:40|8.62|7.22|8.57|7.17|8.62|7.22|8.57|7.17|0
1655139410000|2022-06-13 16:56:50|8.56|7.16|8.5|7.1|8.56|7.16|8.5|7.1|0
1655139420000|2022-06-13 16:57:00|8.57|7.17|8.6|7.2|8.6|7.2|8.57|7.17|0
1655139430000|2022-06-13 16:57:10|8.62|7.22|8.63|7.23|8.63|7.23|8.61|7.21|0
1655139440000|2022-06-13 16:57:20|8.58|7.18|8.56|7.16|8.58|7.18|8.56|7.16|0
1655139450000|2022-06-13 16:57:30|8.53|7.13|8.55|7.15|8.56|7.16|8.53|7.13|0
1655139460000|2022-06-13 16:57:40|8.52|7.12|8.47|7.07|8.52|7.12|8.47|7.07|0
1655139470000|2022-06-13 16:57:50|8.45|7.05|8.45|7.05|8.46|7.06|8.45|7.05|0
1655139480000|2022-06-13 16:58:00|8.41|7.01|8.41|7.01|8.42|7.02|8.41|7.01|0
1655139490000|2022-06-13 16:58:10|8.38|6.98|8.4|7|8.4|7|8.36|6.96|0
1655139500000|2022-06-13 16:58:20|8.37|6.97|8.39|6.99|8.39|6.99|8.35|6.95|0
1655139510000|2022-06-13 16:58:30|8.37|6.97|8.41|7.01|8.42|7.02|8.37|6.97|0
1655139520000|2022-06-13 16:58:40|8.4|7|8.47|7.07|8.47|7.07|8.4|7|0
1655139530000|2022-06-13 16:58:50|8.46|7.06|8.38|6.98|8.46|7.06|8.38|6.98|0
1655139540000|2022-06-13 16:59:00|8.37|6.97|8.33|6.93|8.37|6.97|8.33|6.93|0
1655139550000|2022-06-13 16:59:10|8.32|6.92|8.33|6.93|8.36|6.96|8.32|6.92|0
1655139560000|2022-06-13 16:59:20|8.32|6.92|8.35|6.95|8.35|6.95|8.32|6.92|0
1655139570000|2022-06-13 16:59:30|8.32|6.92|8.33|6.93|8.33|6.93|8.32|6.92|0
1655139580000|2022-06-13 16:59:40|8.32|6.92|8.33|6.93|8.33|6.93|8.32|6.92|0
1655139590000|2022-06-13 16:59:50|8.37|6.97|8.37|6.97|8.37|6.97|8.37|6.97|0
1655139600000|2022-06-13 17:00:00|8.33|6.93|8.36|6.96|8.37|6.97|8.33|6.93|0
1655139610000|2022-06-13 17:00:10|8.35|6.95|8.35|6.95|8.35|6.95|8.32|6.92|0
1655139620000|2022-06-13 17:00:20|8.32|6.92|8.34|6.94|8.34|6.94|8.31|6.91|0
1655139630000|2022-06-13 17:00:30|8.36|6.96|8.37|6.97|8.37|6.97|8.31|6.91|0
1655139640000|2022-06-13 17:00:40|8.33|6.93|8.37|6.97|8.37|6.97|8.33|6.93|0
1655139650000|2022-06-13 17:00:50|8.31|6.91|8.3|6.9|8.31|6.91|8.3|6.9|0
1655139660000|2022-06-13 17:01:00|8.22|6.82|8.19|6.79|8.24|6.84|8.19|6.79|0
1655139670000|2022-06-13 17:01:10|8.18|6.78|8.21|6.81|8.21|6.81|8.18|6.78|0
1655139680000|2022-06-13 17:01:20|8.24|6.84|8.19|6.79|8.27|6.87|8.19|6.79|0
1655139690000|2022-06-13 17:01:30|8.16|6.76|8.16|6.76|8.19|6.79|8.16|6.76|0
1655139700000|2022-06-13 17:01:40|8.17|6.77|8.14|6.74|8.19|6.79|8.14|6.74|0
1655139710000|2022-06-13 17:01:50|8.13|6.73|8.15|6.75|8.15|6.75|8.13|6.73|0
1655139720000|2022-06-13 17:02:00|8.14|6.74|8.13|6.73|8.16|6.76|8.11|6.71|0
1655139730000|2022-06-13 17:02:10|8.14|6.74|8.24|6.84|8.24|6.84|8.14|6.74|0
1655139740000|2022-06-13 17:02:20|8.19|6.79|8.17|6.77|8.19|6.79|8.15|6.75|0
1655139750000|2022-06-13 17:02:30|8.19|6.79|8.17|6.77|8.19|6.79|8.15|6.75|0
1655139760000|2022-06-13 17:02:40|8.15|6.75|8.14|6.74|8.15|6.75|8.14|6.74|0
1655139770000|2022-06-13 17:02:50|8.17|6.77|8.17|6.77|8.17|6.77|8.16|6.76|0
1655139780000|2022-06-13 17:03:00|8.13|6.73|8.11|6.71|8.13|6.73|8.1|6.7|0
1655139790000|2022-06-13 17:03:10|8.1|6.7|8.07|6.67|8.1|6.7|8.07|6.67|0
1655139800000|2022-06-13 17:03:20|8.08|6.68|8.15|6.75|8.15|6.75|8.08|6.68|0
1655139810000|2022-06-13 17:03:30|8.2|6.71|8.18|6.69|8.2|6.71|8.18|6.69|0
1655139820000|2022-06-13 17:03:40|8.21|6.72|8.2|6.71|8.21|6.72|8.2|6.71|0
1655139830000|2022-06-13 17:03:50|8.21|6.72|8.17|6.68|8.21|6.72|8.16|6.67|0
1655139840000|2022-06-13 17:04:00|8.13|6.65|8.13|6.65|8.13|6.65|8.1|6.63|0
1655139850000|2022-06-13 17:04:10|7.85|6.43|8.75|7.16|8.75|7.16|7.84|6.42|0
1655139860000|2022-06-13 17:04:20|8.74|7.15|8.78|7.18|8.78|7.18|8.74|7.15|0
1655139870000|2022-06-13 17:04:30|8.81|7.2|8.74|7.15|8.81|7.2|8.74|7.15|0
1655139880000|2022-06-13 17:04:40|8.76|7.17|8.75|7.16|8.76|7.17|8.75|7.16|0
1655139890000|2022-06-13 17:04:50|8.72|7.14|8.72|7.14|8.74|7.15|8.72|7.14|0
1655139900000|2022-06-13 17:05:00|8.68|7.1|8.65|7.08|8.69|7.11|8.65|7.08|0
1655139910000|2022-06-13 17:05:10|8.67|7.09|8.74|7.15|8.74|7.15|8.67|7.09|0
1655139920000|2022-06-13 17:05:20|8.75|7.16|8.69|7.11|8.75|7.16|8.69|7.11|0
1655139930000|2022-06-13 17:05:30|8.67|7.09|8.67|7.09|8.67|7.09|8.65|7.08|0
1655139940000|2022-06-13 17:05:40|8.68|7.1|8.65|7.08|8.68|7.1|8.65|7.08|0
1655139950000|2022-06-13 17:05:50|8.6|7.03|8.6|7.03|8.61|7.05|8.6|7.03|0
1655139960000|2022-06-13 17:06:00|8.58|7.02|8.58|7.02|8.6|7.03|8.58|7.02|0
1655139970000|2022-06-13 17:06:10|8.57|7.01|8.62|7.05|8.62|7.05|8.57|7.01|0
1655139980000|2022-06-13 17:06:20|8.64|7.07|8.63|7.06|8.64|7.07|8.63|7.06|0
1655139990000|2022-06-13 17:06:30|8.65|7.08|8.64|7.07|8.65|7.08|8.63|7.06|0
1655140000000|2022-06-13 17:06:40|8.65|7.08|8.75|7.16|8.75|7.16|8.65|7.08|0
1655140010000|2022-06-13 17:06:50|8.76|7.17|8.78|7.18|8.78|7.18|8.75|7.16|0
1655140020000|2022-06-13 17:07:00|8.81|7.2|8.78|7.18|8.81|7.2|8.78|7.18|0
1655140030000|2022-06-13 17:07:10|8.79|7.19|8.82|7.22|8.83|7.23|8.79|7.19|0
1655140040000|2022-06-13 17:07:20|8.83|7.23|8.82|7.22|8.83|7.23|8.81|7.2|0
1655140050000|2022-06-13 17:07:30|8.85|7.24|8.81|7.2|8.85|7.24|8.81|7.2|0
1655140060000|2022-06-13 17:07:40|8.79|7.19|8.81|7.2|8.81|7.2|8.78|7.18|0
1655140070000|2022-06-13 17:07:50|8.79|7.19|8.78|7.18|8.79|7.19|8.75|7.16|0
1655140080000|2022-06-13 17:08:00|8.75|7.16|8.72|7.14|8.75|7.16|8.71|7.12|0
1655140090000|2022-06-13 17:08:10|8.74|7.15|8.81|7.2|8.83|7.23|8.74|7.15|0
1655140100000|2022-06-13 17:08:20|8.82|7.22|8.82|7.22|8.83|7.23|8.82|7.22|0
1655140110000|2022-06-13 17:08:30|8.81|7.2|8.83|7.23|8.83|7.23|8.81|7.2|0
1655140120000|2022-06-13 17:08:40|8.84|7.24|8.85|7.24|8.85|7.24|8.84|7.24|0
1655140130000|2022-06-13 17:08:50|8.88|7.26|8.79|7.19|8.88|7.26|8.79|7.19|0
1655140140000|2022-06-13 17:09:00|8.75|7.16|8.81|7.2|8.81|7.2|8.75|7.16|0
1655140150000|2022-06-13 17:09:10|8.82|7.22|8.85|7.24|8.85|7.24|8.82|7.22|0
1655140160000|2022-06-13 17:09:20|8.83|7.23|8.8|7.2|8.83|7.23|8.79|7.19|0
1655140170000|2022-06-13 17:09:30|8.79|7.19|8.79|7.19|8.79|7.19|8.79|7.19|0
1655140180000|2022-06-13 17:09:40|8.8|7.2|8.85|7.24|8.86|7.25|8.8|7.2|0
1655140190000|2022-06-13 17:09:50|8.86|7.25|8.87|7.26|8.87|7.26|8.85|7.24|0
1655140200000|2022-06-13 17:10:00|8.86|7.25|8.85|7.24|8.87|7.26|8.85|7.24|0
1655140210000|2022-06-13 17:10:10|8.83|7.23|8.83|7.23|8.83|7.23|8.83|7.23|0
1655140220000|2022-06-13 17:10:20|8.85|7.24|8.8|7.2|8.85|7.24|8.8|7.2|0
1655140230000|2022-06-13 17:10:30|8.78|7.18|8.82|7.22|8.82|7.22|8.78|7.18|0
1655140240000|2022-06-13 17:10:40|8.85|7.24|8.8|7.2|8.85|7.24|8.8|7.2|0
1655140250000|2022-06-13 17:10:50|8.79|7.19|8.79|7.19|8.8|7.2|8.79|7.19|0
1655140260000|2022-06-13 17:11:00|8.76|7.17|8.74|7.15|8.76|7.17|8.74|7.15|0
1655140270000|2022-06-13 17:11:10|8.72|7.14|8.74|7.15|8.74|7.15|8.72|7.14|0
1655140280000|2022-06-13 17:11:20|8.76|7.17|8.76|7.16|8.77|7.18|8.75|7.16|0
1655140290000|2022-06-13 17:11:30|8.73|7.15|8.72|7.14|8.73|7.15|8.72|7.14|0
1655140300000|2022-06-13 17:11:40|8.75|7.16|8.75|7.16|8.75|7.16|8.73|7.15|0
1655140310000|2022-06-13 17:11:50|8.79|7.19|8.83|7.23|8.83|7.23|8.78|7.19|0
1655140320000|2022-06-13 17:12:00|8.8|7.2|8.81|7.21|8.81|7.21|8.73|7.15|0
1655140330000|2022-06-13 17:12:10|8.82|7.22|8.8|7.2|8.82|7.22|8.76|7.17|0
1655140340000|2022-06-13 17:12:20|8.76|7.17|8.78|7.18|8.78|7.18|8.75|7.16|0
1655140350000|2022-06-13 17:12:30|8.75|7.16|8.79|7.19|8.79|7.19|8.75|7.16|0
1655140360000|2022-06-13 17:12:40|8.78||8.78||8.78||8.78||0
1655140370000|2022-06-13 17:12:50|8.79|7.18|8.79|7.19|8.79|7.19|8.78|7.18|0
1655140380000|2022-06-13 17:13:00|8.8|7.2|8.73|7.15|8.8|7.2|8.73|7.15|0
1655140390000|2022-06-13 17:13:10|8.72|7.14|8.72|7.14|8.72|7.14|8.72|7.14|0
1655140400000|2022-06-13 17:13:20|8.71|7.12|8.69|7.11|8.71|7.12|8.69|7.11|0
1655140410000|2022-06-13 17:13:30|8.71|7.12|8.67|7.09|8.71|7.12|8.67|7.09|0
1655140420000|2022-06-13 17:13:40|8.65|7.08|8.62|7.06|8.65|7.08|8.62|7.06|0
1655140430000|2022-06-13 17:13:50|8.64|7.07|8.63|7.06|8.65|7.08|8.63|7.06|0
1655140440000|2022-06-13 17:14:00|8.6|7.03|8.68|7.1|8.68|7.1|8.6|7.03|0
1655140450000|2022-06-13 17:14:10|8.69|7.11|8.67|7.1|8.71|7.12|8.67|7.09|0
1655140460000|2022-06-13 17:14:20|8.7|7.09|8.69|7.11|8.7|7.12|8.68|7.09|0
1655140470000|2022-06-13 17:14:30|8.71|7.12|8.78|7.18|8.78|7.18|8.71|7.12|0
1655140480000|2022-06-13 17:14:40|8.8|7.2|8.83|7.23|8.83|7.23|8.8|7.2|0
1655140490000|2022-06-13 17:14:50|8.82|7.22|8.87|7.26|8.87|7.26|8.82|7.22|0
1655140500000|2022-06-13 17:15:00|8.85|7.24|8.85|7.24|8.86|7.25|8.8|7.2|0
1655140510000|2022-06-13 17:15:10|8.87|7.26|8.8|7.2|8.87|7.26|8.8|7.2|0
1655140520000|2022-06-13 17:15:20|8.83|7.23|8.83|7.23|8.83|7.23|8.82|7.21|0
1655140530000|2022-06-13 17:15:30|8.8|7.2|8.8|7.2|8.82|7.21|8.79|7.19|0
1655140540000|2022-06-13 17:15:40|8.79|7.19|8.78|7.18|8.79|7.19|8.75|7.16|0
1655140550000|2022-06-13 17:15:50|8.79|7.19|8.78|7.18|8.79|7.19|8.78|7.18|0
1655140560000|2022-06-13 17:16:00|8.8|7.2|8.87|7.26|8.87|7.26|8.8|7.2|0
1655140570000|2022-06-13 17:16:10|8.9|7.28|8.87|7.26|8.9|7.28|8.87|7.26|0
1655140580000|2022-06-13 17:16:20|8.85|7.24|8.75|7.16|8.85|7.24|8.75|7.16|0
1655140590000|2022-06-13 17:16:30|8.77|7.17|8.78|7.18|8.78|7.18|8.76|7.17|0
1655140600000|2022-06-13 17:16:40|8.76|7.17|8.78|7.18|8.79|7.19|8.75|7.16|0
1655140610000|2022-06-13 17:16:50|8.76|7.17|8.85|7.24|8.85|7.24|8.76|7.17|0
1655140620000|2022-06-13 17:17:00|8.84|7.23|8.84|7.23|8.87|7.26|8.84|7.23|0
1655140630000|2022-06-13 17:17:10|8.85|7.24|8.9|7.28|8.9|7.28|8.85|7.24|0
1655140640000|2022-06-13 17:17:20|8.89|7.27|8.9|7.28|8.9|7.28|8.89|7.27|0
1655140650000|2022-06-13 17:17:30|8.89|7.27|8.94|7.31|8.94|7.31|8.89|7.27|0
1655140660000|2022-06-13 17:17:40|8.93|7.28|8.78|7.18|8.93|7.28|8.78|7.18|0
1655140670000|2022-06-13 17:17:50|8.8|7.2|8.8|7.2|8.8|7.2|8.78|7.18|0
1655140680000|2022-06-13 17:18:00|8.86|7.25|8.86|7.25|8.87|7.26|8.85|7.24|0
1655140690000|2022-06-13 17:18:10|8.8|7.2|8.76|7.17|8.8|7.2|8.76|7.17|0
1655140700000|2022-06-13 17:18:20|8.82|7.21|8.77|7.17|8.82|7.21|8.77|7.17|0
1655140710000|2022-06-13 17:18:30|8.73|7.15|8.78|7.18|8.78|7.18|8.73|7.15|0
1655140720000|2022-06-13 17:18:40|8.8|7.2|8.78|7.18|8.8|7.2|8.76|7.17|0
1655140730000|2022-06-13 17:18:50|8.76|7.17|8.76|7.17|8.76|7.17|8.73|7.15|0
1655140740000|2022-06-13 17:19:00|8.73|7.15|8.72|7.13|8.73|7.15|8.72|7.13|0
1655140750000|2022-06-13 17:19:10|8.73|7.15|8.72|7.13|8.73|7.15|8.72|7.13|0
1655140760000|2022-06-13 17:19:20|8.73|7.15|8.85|7.24|8.85|7.24|8.72|7.13|0
1655140770000|2022-06-13 17:19:30|8.83|7.23|8.83|7.23|8.83|7.23|8.83|7.23|0
1655140780000|2022-06-13 17:19:40|8.85|7.24|8.83|7.23|8.85|7.24|8.8|7.2|0
1655140790000|2022-06-13 17:19:50|8.82|7.21|8.86|7.25|8.86|7.25|8.8|7.2|0
1655140800000|2022-06-13 17:20:00|8.76|7.17|8.73|7.15|8.76|7.17|8.73|7.15|0
1655140810000|2022-06-13 17:20:10|8.75|7.16|8.8|7.2|8.8|7.2|8.75|7.16|0
1655140820000|2022-06-13 17:20:20|8.79|7.19|8.78|7.18|8.82|7.21|8.78|7.18|0
1655140830000|2022-06-13 17:20:30|8.76|7.17|8.75|7.16|8.76|7.17|8.75|7.16|0
1655140840000|2022-06-13 17:20:40|8.73|7.15|8.76|7.17|8.76|7.17|8.73|7.15|0
1655140850000|2022-06-13 17:20:50|8.74|7.15|8.8|7.2|8.8|7.2|8.74|7.15|0
1655140860000|2022-06-13 17:21:00|8.79|7.19|8.83|7.23|8.83|7.23|8.79|7.19|0
1655140870000|2022-06-13 17:21:10|8.85|7.24|8.78|7.18|8.87|7.25|8.78|7.18|0
1655140880000|2022-06-13 17:21:20|8.75|7.16|8.75|7.16|8.75|7.16|8.71|7.12|0
1655140890000|2022-06-13 17:21:30|8.73|7.15|8.68|7.1|8.75|7.16|8.68|7.1|0
1655140900000|2022-06-13 17:21:40|8.69|7.11|8.72|7.13|8.72|7.13|8.67|7.09|0
1655140910000|2022-06-13 17:21:50|8.74|7.15|8.74|7.15|8.79|7.19|8.74|7.15|0
1655140920000|2022-06-13 17:22:00|8.73|7.13|8.75|7.16|8.75|7.16|8.72|7.13|0
1655140930000|2022-06-13 17:22:10|8.73|7.15|8.76|7.17|8.76|7.17|8.73|7.15|0
1655140940000|2022-06-13 17:22:20|8.77|7.16|8.75|7.16|8.77|7.16|8.73|7.15|0
1655140950000|2022-06-13 17:22:30|8.73|7.15|8.74|7.15|8.76|7.17|8.73|7.15|0
1655140960000|2022-06-13 17:22:40|8.75|7.16|8.71|7.12|8.76|7.17|8.71|7.12|0
1655140970000|2022-06-13 17:22:50|8.72|7.13|8.72|7.13|8.72|7.13|8.72|7.13|0
1655140980000|2022-06-13 17:23:00|8.73|7.15|8.78|7.18|8.79|7.19|8.73|7.15|0
1655140990000|2022-06-13 17:23:10|8.79|7.19|8.79|7.19|8.79|7.19|8.77|7.18|0
1655141000000|2022-06-13 17:23:20|8.8|7.2|8.82|7.21|8.83|7.23|8.8|7.2|0
1655141010000|2022-06-13 17:23:30|8.79|7.19|8.8|7.2|8.82|7.21|8.79|7.19|0
1655141020000|2022-06-13 17:23:40|8.82|7.22|8.82|7.21|8.84|7.24|8.82|7.21|0
1655141030000|2022-06-13 17:23:50|8.83|7.23|8.86|7.25|8.86|7.25|8.82|7.21|0
1655141040000|2022-06-13 17:24:00|8.84|7.24|8.73|7.15|8.84|7.24|8.73|7.15|0
1655141050000|2022-06-13 17:24:10|8.75|7.16|8.77|7.18|8.77|7.18|8.75|7.16|0
1655141060000|2022-06-13 17:24:20|8.73|7.15|8.72|7.13|8.73|7.15|8.71|7.12|0
1655141070000|2022-06-13 17:24:30|8.61|7.04|8.58|7.02|8.61|7.04|8.58|7.02|0
1655141080000|2022-06-13 17:24:40|8.61|7.04|8.68|7.1|8.68|7.1|8.61|7.04|0
1655141090000|2022-06-13 17:24:50|8.66|7.11|8.71|7.12|8.71|7.12|8.66|7.09|0
1655141100000|2022-06-13 17:25:00|8.75|7.16|8.82|7.21|8.82|7.21|8.75|7.16|0
1655141110000|2022-06-13 17:25:10|8.75|7.16|8.65|7.08|8.75|7.16|8.65|7.08|0
1655141120000|2022-06-13 17:25:20|8.64|7.07|8.66|7.09|8.68|7.1|8.64|7.07|0
1655141130000|2022-06-13 17:25:30|8.7|7.12|8.7|7.12|8.72|7.13|8.7|7.12|0
1655141140000|2022-06-13 17:25:40|8.75|7.16|8.75|7.16|8.75|7.16|8.73|7.14|0
1655141150000|2022-06-13 17:25:50|8.73|7.14|8.73|7.14|8.73|7.14|8.72|7.13|0
1655141160000|2022-06-13 17:26:00|8.75|7.16|8.66|7.09|8.77|7.18|8.66|7.09|0
1655141170000|2022-06-13 17:26:10|8.65|7.08|8.68|7.1|8.68|7.1|8.65|7.08|0
1655141180000|2022-06-13 17:26:20|8.62|7.05|8.57|7.01|8.62|7.05|8.57|7.01|0
1655141190000|2022-06-13 17:26:30|8.53|6.98|8.49|6.94|8.53|6.98|8.49|6.94|0
1655141200000|2022-06-13 17:26:40|8.47|6.93|8.44|6.9|8.48|6.94|8.44|6.9|0
1655141210000|2022-06-13 17:26:50|8.49|6.94|8.51|6.96|8.51|6.96|8.46|6.92|0
1655141220000|2022-06-13 17:27:00|8.45|6.91|8.43|6.9|8.45|6.91|8.43|6.9|0
1655141230000|2022-06-13 17:27:10|8.46|6.92|8.56|7|8.56|7|8.46|6.92|0
1655141240000|2022-06-13 17:27:20|8.51|6.96|8.5|6.95|8.51|6.96|8.49|6.94|0
1655141250000|2022-06-13 17:27:30|8.49|6.94|8.5|6.95|8.5|6.95|8.47|6.93|0
1655141260000|2022-06-13 17:27:40|8.46|6.92|8.46|6.92|8.46|6.92|8.44|6.91|0
1655141270000|2022-06-13 17:27:50|8.44|6.91|8.44|6.91|8.44|6.91|8.43|6.9|0
1655141280000|2022-06-13 17:28:00|8.47|6.93|8.44|6.91|8.48|6.94|8.44|6.91|0
1655141290000|2022-06-13 17:28:10|8.47|6.93|8.46|6.92|8.47|6.93|8.43|6.9|0
1655141300000|2022-06-13 17:28:20|8.44|6.91|8.44|6.91|8.44|6.91|8.43|6.9|0
1655141310000|2022-06-13 17:28:30|8.43|6.9|8.42|6.89|8.43|6.9|8.4|6.88|0
1655141320000|2022-06-13 17:28:40|8.44|6.91|8.47|6.93|8.47|6.93|8.44|6.91|0
1655141330000|2022-06-13 17:28:50|8.49|6.95|8.49|6.94|8.49|6.95|8.49|6.94|0
1655141340000|2022-06-13 17:29:00|8.5|6.95|8.57|7.01|8.57|7.01|8.5|6.95|0
1655141350000|2022-06-13 17:29:10|8.55|7|8.65|7.08|8.65|7.08|8.49|6.95|0
1655141360000|2022-06-13 17:29:20|8.62|7.05|8.61|7.04|8.64|7.07|8.61|7.04|0
1655141370000|2022-06-13 17:29:30|8.62|7.05|8.62|7.05|8.63|7.06|8.59|7.03|0
1655141380000|2022-06-13 17:29:40|8.64|7.07|8.65|7.08|8.65|7.08|8.64|7.07|0
1655141390000|2022-06-13 17:29:50|8.66|7.09|8.64|7.07|8.66|7.09|8.64|7.07|0
1655141400000|2022-06-13 17:30:00|8.59|7.03|8.69|7.11|8.69|7.11|8.59|7.03|0
1655141410000|2022-06-13 17:30:10|8.65|7.08|8.64|7.07|8.65|7.08|8.64|7.07|0
1655141420000|2022-06-13 17:30:20|8.66|7.09|8.66|7.09|8.68|7.1|8.65|7.08|0
1655141430000|2022-06-13 17:30:30|8.67|7.08|8.65|7.08|8.67|7.08|8.65|7.08|0
1655141440000|2022-06-13 17:30:40|8.64|7.07|8.64|7.07|8.64|7.07|8.64|7.07|0
1655141450000|2022-06-13 17:30:50|8.65|7.08|8.69|7.11|8.69|7.11|8.65|7.08|0
1655141460000|2022-06-13 17:31:00|8.68|7.1|8.7|7.12|8.72|7.13|8.68|7.1|0
1655141470000|2022-06-13 17:31:10|8.72|7.13|8.73|7.14|8.73|7.14|8.66|7.09|0
1655141480000|2022-06-13 17:31:20|8.79|7.19|8.8|7.2|8.8|7.2|8.77|7.18|0
1655141490000|2022-06-13 17:31:30|8.79|7.19|8.76|7.17|8.79|7.19|8.76|7.17|0
1655141500000|2022-06-13 17:31:40|8.77|7.18|8.76|7.17|8.77|7.18|8.76|7.17|0
1655141510000|2022-06-13 17:31:50|8.75|7.16|8.7|7.12|8.75|7.16|8.69|7.11|0
1655141520000|2022-06-13 17:32:00|8.69|7.11|8.77|7.18|8.77|7.18|8.69|7.11|0
1655141530000|2022-06-13 17:32:10|8.75|7.16|8.7|7.12|8.75|7.16|8.7|7.12|0
1655141540000|2022-06-13 17:32:20|8.66|7.09|8.65|7.08|8.66|7.09|8.63|7.06|0
1655141550000|2022-06-13 17:32:30|8.63|7.06|8.65|7.08|8.65|7.08|8.63|7.06|0
1655141560000|2022-06-13 17:32:40|8.63|7.06|8.58|7.02|8.63|7.06|8.58|7.02|0
1655141570000|2022-06-13 17:32:50|8.59|7.03|8.55|7|8.59|7.03|8.55|7|0
1655141580000|2022-06-13 17:33:00|8.51|6.96|8.53|6.98|8.54|6.99|8.51|6.96|0
1655141590000|2022-06-13 17:33:10|8.47|6.93|8.51|6.96|8.51|6.96|8.47|6.93|0
1655141600000|2022-06-13 17:33:20|8.48|6.94|8.43|6.9|8.48|6.94|8.43|6.9|0
1655141610000|2022-06-13 17:33:30|8.42|6.89|8.38|6.85|8.42|6.89|8.38|6.85|0
1655141620000|2022-06-13 17:33:40|8.39|6.86|8.38|6.85|8.39|6.86|8.38|6.85|0
1655141630000|2022-06-13 17:33:50|8.36|6.84|8.47|6.93|8.47|6.93|8.36|6.84|0
1655141640000|2022-06-13 17:34:00|8.5|6.95|8.44|6.9|8.5|6.95|8.39|6.86|0
1655141650000|2022-06-13 17:34:10|8.43|6.88|8.43|6.9|8.43|6.9|8.4|6.88|0
1655141660000|2022-06-13 17:34:20|8.39|6.86|8.38|6.85|8.4|6.88|8.38|6.85|0
1655141670000|2022-06-13 17:34:30|8.39|6.86|8.42|6.89|8.42|6.89|8.39|6.86|0
1655141680000|2022-06-13 17:34:40|8.43|6.9|8.4|6.88|8.43|6.9|8.4|6.88|0
1655141690000|2022-06-13 17:34:50|8.39|6.86|8.39|6.86|8.39|6.86|8.39|6.86|0
1655141700000|2022-06-13 17:35:00|8.38|6.85|8.35|6.83|8.38|6.85|8.34|6.82|0
1655141710000|2022-06-13 17:35:10|8.34|6.82|8.36|6.84|8.4|6.88|8.34|6.82|0
1655141720000|2022-06-13 17:35:20|8.4|6.88|8.44|6.91|8.46|6.92|8.4|6.88|0
1655141730000|2022-06-13 17:35:30|8.42|6.89|8.46|6.92|8.46|6.92|8.42|6.89|0
1655141740000|2022-06-13 17:35:40|8.47|6.93|8.44|6.91|8.47|6.93|8.43|6.9|0
1655141750000|2022-06-13 17:35:50|8.46|6.92|8.42|6.89|8.46|6.92|8.42|6.89|0
1655141760000|2022-06-13 17:36:00|8.46|6.92|8.5|6.95|8.5|6.95|8.46|6.92|0
1655141770000|2022-06-13 17:36:10|8.51|6.96|8.59|7.03|8.59|7.03|8.5|6.95|0
1655141780000|2022-06-13 17:36:20|8.61|7.04|8.61|7.04|8.61|7.04|8.59|7.03|0
1655141790000|2022-06-13 17:36:30|8.54|6.99|8.57|7.01|8.57|7.01|8.54|6.99|0
1655141800000|2022-06-13 17:36:40|8.62|7.05|8.61|7.04|8.63|7.06|8.61|7.04|0
1655141810000|2022-06-13 17:36:50|8.62|7.05|8.63|7.06|8.63|7.06|8.61|7.04|0
1655141820000|2022-06-13 17:37:00|8.65|7.08|8.63|7.06|8.65|7.08|8.63|7.06|0
1655141830000|2022-06-13 17:37:10|8.59|7.03|8.63|7.06|8.63|7.06|8.59|7.03|0
1655141840000|2022-06-13 17:37:20|8.65|7.08|8.68|7.1|8.68|7.1|8.65|7.08|0
1655141850000|2022-06-13 17:37:30|8.66|7.09|8.66|7.09|8.68|7.1|8.66|7.09|0
1655141860000|2022-06-13 17:37:40|8.63|7.06|8.58|7.02|8.63|7.06|8.57|7.01|0
1655141870000|2022-06-13 17:37:50|8.55|7|8.5|6.95|8.55|7|8.48|6.94|0
1655141880000|2022-06-13 17:38:00|8.47|6.93|8.48|6.94|8.54|6.99|8.47|6.93|0
1655141890000|2022-06-13 17:38:10|8.53|6.98|8.51|6.96|8.54|6.99|8.51|6.96|0
1655141900000|2022-06-13 17:38:20|8.52|6.97|8.55|7|8.55|7|8.51|6.96|0
1655141910000|2022-06-13 17:38:30|8.57|7.01|8.51|6.96|8.57|7.01|8.51|6.96|0
1655141920000|2022-06-13 17:38:40|8.5|6.95|8.5|6.95|8.5|6.95|8.48|6.94|0
1655141930000|2022-06-13 17:38:50|8.55|7|8.54|6.99|8.55|7|8.48|6.94|0
1655141940000|2022-06-13 17:39:00|8.57|7.01|8.59|7.03|8.62|7.05|8.57|7.01|0
1655141950000|2022-06-13 17:39:10|8.61|7.04|8.62|7.05|8.62|7.05|8.59|7.03|0
1655141960000|2022-06-13 17:39:20|8.59|7.03|8.69|7.11|8.69|7.11|8.59|7.03|0
1655141970000|2022-06-13 17:39:30|8.72|7.13|8.73|7.14|8.73|7.14|8.72|7.13|0
1655141980000|2022-06-13 17:39:40|8.74|7.15|8.73|7.14|8.74|7.15|8.73|7.14|0
1655141990000|2022-06-13 17:39:50|8.77|7.18|8.84|7.23|8.84|7.23|8.77|7.18|0
1655142000000|2022-06-13 17:40:00|8.83|7.22|8.87|7.26|8.88|7.27|8.83|7.22|0
1655142010000|2022-06-13 17:40:10|8.84|7.23|8.88|7.27|8.88|7.27|8.84|7.23|0
1655142020000|2022-06-13 17:40:20|8.9|7.28|8.84|7.23|8.9|7.28|8.84|7.23|0
1655142030000|2022-06-13 17:40:30|8.88|7.27|8.86|7.25|8.9|7.28|8.86|7.25|0
1655142040000|2022-06-13 17:40:40|8.87|7.26|8.86|7.25|8.87|7.26|8.84|7.23|0
1655142050000|2022-06-13 17:40:50|8.88|7.27|8.88|7.27|8.9|7.28|8.88|7.27|0
1655142060000|2022-06-13 17:41:00|8.87|7.26|8.84|7.23|8.9|7.28|8.84|7.23|0
1655142070000|2022-06-13 17:41:10|8.9|7.28|8.9|7.28|8.9|7.28|8.88|7.27|0
1655142080000|2022-06-13 17:41:20|8.86|7.25|8.87|7.26|8.87|7.26|8.84|7.23|0
1655142090000|2022-06-13 17:41:30|8.86|7.25|8.87|7.26|8.88|7.27|8.86|7.25|0
1655142100000|2022-06-13 17:41:40|8.86|7.25|8.86|7.25|8.86|7.25|8.83|7.22|0
1655142110000|2022-06-13 17:41:50|8.88|7.27|8.93|7.3|8.93|7.3|8.88|7.27|0
1655142120000|2022-06-13 17:42:00|8.97|7.34|9.07|7.42|9.07|7.42|8.97|7.34|0
1655142130000|2022-06-13 17:42:10|9.08|7.43|9.13|7.47|9.13|7.47|9.07|7.42|0
1655142140000|2022-06-13 17:42:20|9.11|7.45|9.21|7.54|9.21|7.54|9.11|7.45|0
1655142150000|2022-06-13 17:42:30|9.24|7.56|9.26|7.57|9.26|7.57|9.24|7.56|0
1655142160000|2022-06-13 17:42:40|9.24|7.56|9.26|7.57|9.28|7.59|9.24|7.56|0
1655142170000|2022-06-13 17:42:50|9.27|7.58|9.31|7.62|9.33|7.63|9.27|7.58|0
1655142180000|2022-06-13 17:43:00|9.33|7.63|9.3|7.61|9.33|7.63|9.3|7.61|0
1655142190000|2022-06-13 17:43:10|9.33|7.63|9.46|7.74|9.46|7.74|9.33|7.63|0
1655142200000|2022-06-13 17:43:20|9.45|7.73|9.48|7.75|9.49|7.77|9.45|7.73|0
1655142210000|2022-06-13 17:43:30|9.37|7.67|9.4|7.69|9.4|7.69|9.34|7.64|0
1655142220000|2022-06-13 17:43:40|9.37|7.67|9.45|7.73|9.45|7.73|9.37|7.67|0
1655142230000|2022-06-13 17:43:50|9.43|7.72|9.37|7.67|9.43|7.72|9.36|7.66|0
1655142240000|2022-06-13 17:44:00|9.39|7.68|9.37|7.67|9.42|7.7|9.37|7.67|0
1655142250000|2022-06-13 17:44:10|9.36|7.66|9.37|7.67|9.37|7.67|9.33|7.63|0
1655142260000|2022-06-13 17:44:20|9.39|7.68|9.39|7.68|9.4|7.69|9.37|7.67|0
1655142270000|2022-06-13 17:44:30|9.45|7.73|9.46|7.74|9.51|7.78|9.45|7.73|0
1655142280000|2022-06-13 17:44:40|9.49|7.77|9.49|7.77|9.51|7.78|9.49|7.77|0
1655142290000|2022-06-13 17:44:50|9.51|7.78|9.55|7.81|9.55|7.81|9.51|7.78|0
1655142300000|2022-06-13 17:45:00|9.57|7.83|9.52|7.79|9.57|7.83|9.52|7.79|0
1655142310000|2022-06-13 17:45:10|9.51|7.78|9.54|7.8|9.54|7.8|9.46|7.74|0
1655142320000|2022-06-13 17:45:20|9.55|7.81|9.55|7.81|9.55|7.81|9.54|7.8|0
1655142330000|2022-06-13 17:45:30|9.54|7.8|9.52|7.79|9.55|7.81|9.52|7.79|0
1655142340000|2022-06-13 17:45:40|9.48|7.75|9.48|7.75|9.48|7.75|9.46|7.74|0
1655142350000|2022-06-13 17:45:50|9.51|7.78|9.49|7.77|9.54|7.8|9.49|7.77|0
1655142360000|2022-06-13 17:46:00|9.57|7.83|9.55|7.81|9.57|7.83|9.55|7.81|0
1655142370000|2022-06-13 17:46:10|9.6|7.85|9.61|7.86|9.61|7.86|9.58|7.84|0
1655142380000|2022-06-13 17:46:20|9.58|7.84|9.63|7.88|9.63|7.88|9.58|7.84|0
1655142390000|2022-06-13 17:46:30|9.66|7.9|9.66|7.91|9.66|7.91|9.66|7.9|0
1655142400000|2022-06-13 17:46:40|9.64|7.9|9.67|7.91|9.69|7.92|9.64|7.89|0
1655142410000|2022-06-13 17:46:50|9.68|7.92|9.67|7.91|9.69|7.92|9.67|7.91|0
1655142420000|2022-06-13 17:47:00|9.7|7.94|9.76|7.99|9.81|8.02|9.7|7.94|0
1655142430000|2022-06-13 17:47:10|9.77|8.01|9.77|7.99|9.79|8.01|9.76|7.99|0
1655142440000|2022-06-13 17:47:20|9.79|8.01|9.78|8|9.81|8.02|9.78|8|0
1655142450000|2022-06-13 17:47:30|9.76|7.99|9.79|8.01|9.81|8.02|9.76|7.99|0
1655142460000|2022-06-13 17:47:40|9.76|7.99|9.82|8.04|9.84|8.05|9.76|7.99|0
1655142470000|2022-06-13 17:47:50|9.84|8.05|9.81|8.02|9.84|8.05|9.81|8.02|0
1655142480000|2022-06-13 17:48:00|9.82|8.04|9.87|8.07|9.87|8.07|9.82|8.04|0
1655142490000|2022-06-13 17:48:10|9.82|8.04|9.79|8.01|9.82|8.04|9.79|8.01|0
1655142500000|2022-06-13 17:48:20|9.81|8.02|10.02|8.2|10.02|8.2|9.81|8.02|0
1655142510000|2022-06-13 17:48:30|9.55|7.81|9.53|7.8|9.55|7.81|9.53|7.8|0
1655142520000|2022-06-13 17:48:40|9.54|7.81|9.56|7.82|9.56|7.82|9.54|7.81|0
1655142530000|2022-06-13 17:48:50|9.57|7.83|9.56|7.82|9.57|7.83|9.56|7.82|0
1655142540000|2022-06-13 17:49:00|9.57|7.83|9.59|7.84|9.6|7.86|9.57|7.83|0
1655142550000|2022-06-13 17:49:10|9.57|7.83|9.56|7.82|9.57|7.83|9.56|7.82|0
1655142560000|2022-06-13 17:49:20|9.6|7.86|9.59|7.84|9.6|7.86|9.59|7.84|0
1655142570000|2022-06-13 17:49:30|9.6|7.85|9.65|7.89|9.65|7.89|9.6|7.85|0
1655142580000|2022-06-13 17:49:40|9.64|7.88|9.62|7.87|9.64|7.88|9.62|7.87|0
1655142590000|2022-06-13 17:49:50|9.66|7.9|9.68|7.92|9.68|7.92|9.66|7.9|0
1655142600000|2022-06-13 17:50:00|9.66|7.9|9.43|7.71|9.66|7.9|9.43|7.71|0
1655142610000|2022-06-13 17:50:10|9.46|7.74|9.47|7.75|9.47|7.75|9.46|7.74|0
1655142620000|2022-06-13 17:50:20|9.5|7.77|9.47|7.75|9.52|7.79|9.47|7.75|0
1655142630000|2022-06-13 17:50:30|9.56|7.82|9.53|7.8|9.56|7.82|9.52|7.79|0
1655142640000|2022-06-13 17:50:40|9.55|7.81|9.46|7.74|9.55|7.81|9.46|7.74|0
1655142650000|2022-06-13 17:50:50|9.44|7.72|9.34|7.64|9.44|7.72|9.34|7.64|0
1655142660000|2022-06-13 17:51:00|9.37|7.66|9.41|7.7|9.41|7.7|9.34|7.64|0
1655142670000|2022-06-13 17:51:10|9.38|7.68|9.4|7.69|9.4|7.69|9.37|7.67|0
1655142680000|2022-06-13 17:51:20|9.35|7.65|9.43|7.71|9.43|7.71|9.35|7.65|0
1655142690000|2022-06-13 17:51:30|9.44|7.72|9.34|7.64|9.44|7.72|9.34|7.64|0
1655142700000|2022-06-13 17:51:40|9.35|7.65|9.32|7.63|9.35|7.65|9.32|7.63|0
1655142710000|2022-06-13 17:51:50|9.34|7.64|9.28|7.59|9.34|7.64|9.28|7.59|0
1655142720000|2022-06-13 17:52:00|9.23|7.55|9.19|7.52|9.23|7.55|9.19|7.52|0
1655142730000|2022-06-13 17:52:10|9.16|7.49|9.17|7.51|9.17|7.51|9.15|7.48|0
1655142740000|2022-06-13 17:52:20|9.2|7.53|9.26|7.58|9.26|7.58|9.2|7.53|0
1655142750000|2022-06-13 17:52:30|9.25|7.57|9.24|7.56|9.26|7.58|9.22|7.54|0
1655142760000|2022-06-13 17:52:40|9.22|7.54|9.22|7.54|9.25|7.57|9.22|7.54|0
1655142770000|2022-06-13 17:52:50|9.23|7.55|9.15|7.49|9.23|7.55|9.15|7.49|0
1655142780000|2022-06-13 17:53:00|9.16|7.47|9.09|7.44|9.16|7.47|9.09|7.44|0
1655142790000|2022-06-13 17:53:10|9.1|7.45|9.03|7.39|9.1|7.45|9.03|7.39|0
1655142800000|2022-06-13 17:53:20|9.02|7.38|9|7.36|9.04|7.4|9|7.36|0
1655142810000|2022-06-13 17:53:30|8.99|7.35|8.96|7.33|8.99|7.35|8.96|7.33|0
1655142820000|2022-06-13 17:53:40|8.97|7.34|8.9|7.28|8.97|7.34|8.9|7.28|0
1655142830000|2022-06-13 17:53:50|8.93|7.31|8.96|7.33|8.96|7.33|8.93|7.31|0
1655142840000|2022-06-13 17:54:00|8.93|7.31|8.93|7.31|8.93|7.31|8.9|7.28|0
1655142850000|2022-06-13 17:54:10|8.92|7.29|8.91|7.29|8.92|7.29|8.86|7.25|0
1655142860000|2022-06-13 17:54:20|8.86|7.25|8.9|7.28|8.9|7.28|8.86|7.25|0
1655142870000|2022-06-13 17:54:30|8.89|7.27|8.89|7.27|8.9|7.28|8.89|7.27|0
1655142880000|2022-06-13 17:54:40|8.87|7.26|8.87|7.26|8.89|7.27|8.86|7.25|0
1655142890000|2022-06-13 17:54:50|8.89|7.27|8.99|7.35|8.99|7.35|8.89|7.27|0
1655142900000|2022-06-13 17:55:00|9.12|7.46|9.04|7.4|9.13|7.47|9.03|7.39|0
1655142910000|2022-06-13 17:55:10|9.07|7.42|9.1|7.45|9.1|7.45|9.04|7.4|0
1655142920000|2022-06-13 17:55:20|9.06|7.41|9.09|7.44|9.09|7.44|9.06|7.41|0
1655142930000|2022-06-13 17:55:30|9.15|7.48|9.13|7.47|9.17|7.51|9.13|7.47|0
1655142940000|2022-06-13 17:55:40|9.16|7.49|9.2|7.53|9.2|7.53|9.16|7.49|0
1655142950000|2022-06-13 17:55:50|9.22|7.54|9.22|7.54|9.26|7.58|9.22|7.54|0
1655142960000|2022-06-13 17:56:00|9.23|7.55|9.32|7.63|9.34|7.64|9.2|7.53|0
1655142970000|2022-06-13 17:56:10|9.26|7.58|9.17|7.51|9.26|7.58|9.17|7.51|0
1655142980000|2022-06-13 17:56:20|9.22|7.54|9.12|7.46|9.22|7.54|9.12|7.46|0
1655142990000|2022-06-13 17:56:30|9.15|7.48|9.13|7.47|9.15|7.48|9.13|7.47|0
1655143000000|2022-06-13 17:56:40|9.1|7.45|9.17|7.5|9.17|7.5|9.1|7.45|0
1655143010000|2022-06-13 17:56:50|9.19|7.52|9.12|7.46|9.19|7.52|9.12|7.46|0
1655143020000|2022-06-13 17:57:00|9.07|7.42|9.1|7.45|9.1|7.45|9.07|7.42|0
1655143030000|2022-06-13 17:57:10|9.09|7.43|9.13|7.47|9.13|7.47|9.09|7.43|0
1655143040000|2022-06-13 17:57:20|9.14|7.48|9.16|7.49|9.16|7.49|9.14|7.48|0
1655143050000|2022-06-13 17:57:30|9.12|7.46|9.16|7.49|9.16|7.49|9.12|7.46|0
1655143060000|2022-06-13 17:57:40|9.17|7.51|9.19|7.52|9.2|7.53|9.17|7.51|0
1655143070000|2022-06-13 17:57:50|9.23|7.55|9.23|7.55|9.25|7.57|9.23|7.55|0
1655143080000|2022-06-13 17:58:00|9.2|7.53|9.19|7.52|9.2|7.53|9.17|7.5|0
1655143090000|2022-06-13 17:58:10|9.2|7.53|9.22|7.54|9.22|7.54|9.19|7.52|0
1655143100000|2022-06-13 17:58:20|9.19|7.52|9.17|7.51|9.19|7.52|9.17|7.51|0
1655143110000|2022-06-13 17:58:30|9.19|7.52|9.17|7.51|9.19|7.52|9.14|7.48|0
1655143120000|2022-06-13 17:58:40|9.14|7.48|9.17|7.51|9.17|7.51|9.14|7.48|0
1655143130000|2022-06-13 17:58:50|9.19|7.52|9.2|7.53|9.2|7.53|9.19|7.52|0
1655143140000|2022-06-13 17:59:00|9.19|7.52|9.29|7.6|9.29|7.6|9.19|7.52|0
1655143150000|2022-06-13 17:59:10|9.26|7.58|9.23|7.55|9.26|7.58|9.23|7.55|0
1655143160000|2022-06-13 17:59:20|9.2|7.53|9.17|7.51|9.2|7.53|9.17|7.51|0
1655143170000|2022-06-13 17:59:30|9.25|7.57|9.26|7.58|9.26|7.58|9.23|7.55|0
1655143180000|2022-06-13 17:59:40|9.25|7.57|9.22|7.54|9.25|7.57|9.22|7.54|0
1655143190000|2022-06-13 17:59:50|9.2|7.53|9.2|7.53|9.2|7.53|9.19|7.52|0
1655143200000|2022-06-13 18:00:00|9.19|7.52|9.16|7.49|9.2|7.53|9.16|7.49|0
1655143210000|2022-06-13 18:00:10|9.17|7.51|9.13|7.47|9.17|7.51|9.1|7.45|0
1655143220000|2022-06-13 18:00:20|9.1|7.45|9.1|7.45|9.1|7.45|9.06|7.41|0
1655143230000|2022-06-13 18:00:30|9.13|7.47|9.06|7.41|9.14|7.48|9.06|7.41|0
1655143240000|2022-06-13 18:00:40|9.01|7.38|9.03|7.39|9.13|7.47|9.01|7.38|0
1655143250000|2022-06-13 18:00:50|9.04|7.4|8.96|7.33|9.04|7.4|8.94|7.32|0
1655143260000|2022-06-13 18:01:00|8.97|7.34|9.03|7.39|9.03|7.39|8.97|7.34|0
1655143270000|2022-06-13 18:01:10|8.99|7.35|8.86|7.46|8.99|7.48|8.86|7.35|0
1655143280000|2022-06-13 18:01:20|8.87|7.47|8.82|7.42|8.87|7.47|8.82|7.42|0
1655143290000|2022-06-13 18:01:30|8.78|7.38|8.78|7.38|8.78|7.38|8.78|7.38|0
1655143300000|2022-06-13 18:01:40|8.74|7.34|8.76|7.36|8.76|7.36|8.74|7.34|0
1655143310000|2022-06-13 18:01:50|8.78|7.38|8.84|7.44|8.84|7.44|8.78|7.38|0
1655143320000|2022-06-13 18:02:00|8.83|7.43|8.78|7.38|8.83|7.43|8.78|7.38|0
1655143330000|2022-06-13 18:02:10|8.79|7.39|8.75|7.35|8.79|7.39|8.75|7.35|0
1655143340000|2022-06-13 18:02:20|8.74|7.34|8.7|7.3|8.74|7.34|8.7|7.3|0
1655143350000|2022-06-13 18:02:30|8.69|7.29|8.69|7.29|8.71|7.31|8.69|7.29|0
1655143360000|2022-06-13 18:02:40|8.68|7.28|8.66|7.26|8.68|7.28|8.65|7.25|0
1655143370000|2022-06-13 18:02:50|8.68|7.28|8.7|7.3|8.71|7.31|8.68|7.28|0
1655143380000|2022-06-13 18:03:00|8.69|7.29|8.68|7.28|8.69|7.29|8.66|7.26|0
1655143390000|2022-06-13 18:03:10|8.59|7.19|8.59|7.19|8.61|7.21|8.59|7.19|0
1655143400000|2022-06-13 18:03:20|8.55|7.15|8.57|7.17|8.57|7.17|8.55|7.15|0
1655143410000|2022-06-13 18:03:30|8.65|7.25|8.6|7.2|8.66|7.26|8.6|7.2|0
1655143420000|2022-06-13 18:03:40|8.56|7.16|8.57|7.17|8.57|7.17|8.55|7.15|0
1655143430000|2022-06-13 18:03:50|8.6|7.2|8.68|7.28|8.69|7.29|8.6|7.2|0
1655143440000|2022-06-13 18:04:00|8.69|7.29|8.78|7.38|8.79|7.39|8.69|7.29|0
1655143450000|2022-06-13 18:04:10|8.76|7.36|8.74|7.34|8.78|7.38|8.74|7.34|0
1655143460000|2022-06-13 18:04:20|8.73|7.33|8.75|7.35|8.75|7.35|8.71|7.31|0
1655143470000|2022-06-13 18:04:30|8.74|7.34|8.71|7.31|8.74|7.34|8.71|7.31|0
1655143480000|2022-06-13 18:04:40|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1655143490000|2022-06-13 18:04:50|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1655143500000|2022-06-13 18:05:00|8.65|7.25|8.62|7.22|8.65|7.25|8.62|7.22|0
1655143510000|2022-06-13 18:05:10|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1655143520000|2022-06-13 18:05:20|8.61|7.21|8.54|7.14|8.61|7.21|8.54|7.14|0
1655143530000|2022-06-13 18:05:30|8.51|7.11|8.54|7.14|8.54|7.14|8.5|7.1|0
1655143540000|2022-06-13 18:05:40|8.52|7.12|8.51|7.11|8.52|7.12|8.5|7.1|0
1655143550000|2022-06-13 18:05:50|8.5|7.1|8.49|7.09|8.5|7.1|8.47|7.07|0
1655143560000|2022-06-13 18:06:00|8.48|7.08|8.47|7.07|8.48|7.08|8.45|7.05|0
1655143570000|2022-06-13 18:06:10|8.49|7.09|8.51|7.11|8.52|7.12|8.49|7.09|0
1655143580000|2022-06-13 18:06:20|8.52|7.12|8.52|7.12|8.52|7.12|8.51|7.11|0
1655143590000|2022-06-13 18:06:30|8.56|7.16|8.59|7.19|8.59|7.19|8.55|7.15|0
1655143600000|2022-06-13 18:06:40|8.55|7.15|8.44|7.04|8.55|7.15|8.44|7.04|0
1655143610000|2022-06-13 18:06:50|8.45|7.05|8.44|7.04|8.45|7.05|8.4|7|0
1655143620000|2022-06-13 18:07:00|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1655143630000|2022-06-13 18:07:10|8.44|7.04|8.41|7.01|8.44|7.04|8.4|7|0
1655143640000|2022-06-13 18:07:20|8.42|7.02|8.39|6.99|8.42|7.02|8.39|6.99|0
1655143650000|2022-06-13 18:07:30|8.37|6.97|8.36|6.96|8.37|6.97|8.36|6.96|0
1655143660000|2022-06-13 18:07:40|8.32|6.92|8.34|6.94|8.35|6.95|8.32|6.92|0
1655143670000|2022-06-13 18:07:50|8.35|6.95|8.35|6.95|8.35|6.95|8.34|6.94|0
1655143680000|2022-06-13 18:08:00|8.3|6.9|8.35|6.95|8.35|6.95|8.3|6.9|0
1655143690000|2022-06-13 18:08:10|8.37|6.97|8.3|6.9|8.37|6.97|8.3|6.9|0
1655143700000|2022-06-13 18:08:20|8.31|6.91|8.31|6.91|8.34|6.94|8.31|6.91|0
1655143710000|2022-06-13 18:08:30|8.34|6.94|8.71|7.31|8.71|7.31|8.31|6.91|0
1655143720000|2022-06-13 18:08:40|8.68|7.28|8.6|7.2|8.68|7.28|8.55|7.15|0
1655143730000|2022-06-13 18:08:50|8.62|7.22|8.63|7.23|8.63|7.23|8.62|7.22|0
1655143740000|2022-06-13 18:09:00|8.81|7.41|8.76|7.36|8.81|7.41|8.73|7.33|0
1655143750000|2022-06-13 18:09:10|8.73|7.33|8.73|7.33|8.75|7.35|8.73|7.33|0
1655143760000|2022-06-13 18:09:20|8.74|7.34|8.78|7.38|8.8|7.4|8.74|7.34|0
1655143770000|2022-06-13 18:09:30|8.81|7.41|8.8|7.4|8.81|7.41|8.8|7.4|0
1655143780000|2022-06-13 18:09:40|8.77|7.37|8.77|7.37|8.8|7.4|8.77|7.37|0
1655143790000|2022-06-13 18:09:50|8.75|7.35|8.71|7.31|8.75|7.35|8.7|7.3|0
1655143800000|2022-06-13 18:10:00|8.67|7.27|8.68|7.28|8.68|7.28|8.67|7.27|0
1655143810000|2022-06-13 18:10:10|8.64|7.24|8.63|7.23|8.64|7.24|8.63|7.23|0
1655143820000|2022-06-13 18:10:20|8.61|7.21|8.6|7.2|8.61|7.21|8.59|7.19|0
1655143830000|2022-06-13 18:10:30|8.59|7.19|8.57|7.17|8.59|7.19|8.56|7.16|0
1655143840000|2022-06-13 18:10:40|8.56|7.16|8.57|7.17|8.57|7.17|8.53|7.13|0
1655143850000|2022-06-13 18:10:50|8.54|7.14|8.58|7.18|8.59|7.19|8.54|7.14|0
1655143860000|2022-06-13 18:11:00|8.6|7.2|8.57|7.17|8.6|7.2|8.56|7.16|0
1655143870000|2022-06-13 18:11:10|8.56|7.16|8.53|7.13|8.58|7.18|8.53|7.13|0
1655143880000|2022-06-13 18:11:20|8.56|7.16|8.58|7.18|8.58|7.18|8.56|7.16|0
1655143890000|2022-06-13 18:11:30|8.59|7.19|8.63|7.23|8.63|7.23|8.59|7.19|0
1655143900000|2022-06-13 18:11:40|8.64|7.24|8.57|7.17|8.64|7.24|8.57|7.17|0
1655143910000|2022-06-13 18:11:50|8.59|7.19|8.58|7.18|8.59|7.19|8.57|7.17|0
1655143920000|2022-06-13 18:12:00|8.59|7.19|8.56|7.16|8.59|7.19|8.56|7.16|0
1655143930000|2022-06-13 18:12:10|8.58|7.18|8.59|7.19|8.61|7.21|8.58|7.18|0
1655143940000|2022-06-13 18:12:20|8.56|7.16|8.62|7.22|8.62|7.22|8.56|7.16|0
1655143950000|2022-06-13 18:12:30|8.63|7.23|8.64|7.24|8.66|7.26|8.63|7.23|0
1655143960000|2022-06-13 18:12:40|8.67|7.27|8.7|7.3|8.7|7.3|8.67|7.27|0
1655143970000|2022-06-13 18:12:50|8.75|7.35|8.72|7.32|8.77|7.37|8.72|7.32|0
1655143980000|2022-06-13 18:13:00|8.71|7.31|8.78|7.38|8.78|7.38|8.71|7.31|0
1655143990000|2022-06-13 18:13:10|8.76|7.36|8.78|7.38|8.8|7.4|8.76|7.36|0
1655144000000|2022-06-13 18:13:20|8.77|7.37|8.77|7.37|8.77|7.37|8.76|7.36|0
1655144010000|2022-06-13 18:13:30|8.76|7.36|8.63|7.23|8.76|7.36|8.63|7.23|0
1655144020000|2022-06-13 18:13:40|8.62|7.22|8.62|7.22|8.63|7.23|8.61|7.21|0
1655144030000|2022-06-13 18:13:50|8.61|7.21|8.57|7.17|8.61|7.21|8.57|7.17|0
1655144040000|2022-06-13 18:14:00|8.58|7.18|8.53|7.13|8.58|7.18|8.53|7.13|0
1655144050000|2022-06-13 18:14:10|8.52|7.12|8.44|7.04|8.52|7.12|8.44|7.04|0
1655144060000|2022-06-13 18:14:20|8.47|7.07|8.46|7.06|8.47|7.07|8.44|7.04|0
1655144070000|2022-06-13 18:14:30|8.44|7.04|8.44|7.04|8.46|7.06|8.44|7.04|0
1655144080000|2022-06-13 18:14:40|8.47|7.07|8.46|7.06|8.47|7.07|8.43|7.03|0
1655144090000|2022-06-13 18:14:50|8.43|7.03|8.44|7.04|8.48|7.08|8.43|7.03|0
1655144100000|2022-06-13 18:15:00|8.46|6.93|8.49|6.95|8.49|6.95|8.46|6.93|0
1655144110000|2022-06-13 18:15:10|8.53|6.98|8.56|7|8.56|7|8.53|6.98|0
1655144120000|2022-06-13 18:15:20|8.53|6.98|8.63|7.06|8.63|7.06|8.53|6.98|0
1655144130000|2022-06-13 18:15:30|8.64|7.07|8.67|7.09|8.67|7.09|8.6|7.04|0
1655144140000|2022-06-13 18:15:40|8.68|7.1|8.57|7.01|8.68|7.1|8.57|7.01|0
1655144150000|2022-06-13 18:15:50|8.59|7.03|8.63|7.06|8.67|7.09|8.59|7.03|0
1655144160000|2022-06-13 18:16:00|8.64|7.07|8.66|7.08|8.66|7.08|8.64|7.07|0
1655144170000|2022-06-13 18:16:10|8.7|7.12|8.79|7.19|8.79|7.19|8.7|7.12|0
1655144180000|2022-06-13 18:16:20|8.81|7.2|8.79|7.2|8.81|7.21|8.79|7.2|0
1655144190000|2022-06-13 18:16:30|8.81|7.21|8.79|7.2|8.82|7.22|8.79|7.2|0
1655144200000|2022-06-13 18:16:40|8.8|7.21|8.82|7.22|8.82|7.22|8.8|7.21|0
1655144210000|2022-06-13 18:16:50|8.79|7.19|8.82|7.22|8.82|7.22|8.79|7.19|0
1655144220000|2022-06-13 18:17:00|8.78|7.18|8.85|7.24|8.85|7.24|8.78|7.18|0
1655144230000|2022-06-13 18:17:10|8.88|7.26|8.71|7.13|8.88|7.26|8.71|7.13|0
1655144240000|2022-06-13 18:17:20|8.74|7.15|8.74|7.15|8.75|7.16|8.74|7.15|0
1655144250000|2022-06-13 18:17:30|8.78|7.18|8.76|7.17|8.78|7.18|8.76|7.17|0
1655144260000|2022-06-13 18:17:40|8.77|7.18|8.77|7.17|8.77|7.18|8.77|7.17|0
1655144270000|2022-06-13 18:17:50|8.75|7.16|8.68|7.1|8.75|7.16|8.67|7.09|0
1655144280000|2022-06-13 18:18:00|8.66|7.08|8.65|7.08|8.67|7.09|8.63|7.06|0
1655144290000|2022-06-13 18:18:10|8.67|7.09|8.72|7.14|8.74|7.15|8.67|7.09|0
1655144300000|2022-06-13 18:18:20|8.74|7.15|8.78|7.18|8.78|7.18|8.74|7.15|0
1655144310000|2022-06-13 18:18:30|8.75|7.16|8.77|7.17|8.78|7.18|8.75|7.16|0
1655144320000|2022-06-13 18:18:40|8.78|7.18|8.75|7.16|8.78|7.18|8.74|7.15|0
1655144330000|2022-06-13 18:18:50|8.74|7.15|8.75|7.16|8.75|7.16|8.74|7.15|0
1655144340000|2022-06-13 18:19:00|8.76|7.17|8.77|7.17|8.79|7.19|8.76|7.17|0
1655144350000|2022-06-13 18:19:10|8.75|7.16|8.72|7.14|8.75|7.16|8.7|7.12|0
1655144360000|2022-06-13 18:19:20|8.71|7.13|8.78|7.18|8.78|7.18|8.71|7.13|0
1655144370000|2022-06-13 18:19:30|8.79|7.19|8.8|7.2|8.81|7.21|8.79|7.19|0
1655144380000|2022-06-13 18:19:40|8.77|7.17|8.78|7.18|8.78|7.18|8.75|7.16|0
1655144390000|2022-06-13 18:19:50|8.79|7.19|8.81|7.21|8.84|7.23|8.79|7.19|0
1655144400000|2022-06-13 18:20:00|8.82|7.22|8.88|7.26|8.89|7.27|8.82|7.22|0
1655144410000|2022-06-13 18:20:10|8.89|7.27|8.93|7.31|8.93|7.31|8.89|7.27|0
1655144420000|2022-06-13 18:20:20|8.95|7.32|8.85|7.24|8.95|7.32|8.85|7.24|0
1655144430000|2022-06-13 18:20:30|8.81|7.21|8.86|7.25|8.86|7.25|8.81|7.21|0
1655144440000|2022-06-13 18:20:40|8.88|7.26|8.88|7.26|8.88|7.26|8.86|7.25|0
1655144450000|2022-06-13 18:20:50|8.86|7.25|8.85|7.24|8.87|7.26|8.85|7.24|0
1655144460000|2022-06-13 18:21:00|8.81|7.21|8.89|7.27|8.89|7.27|8.79|7.19|0
1655144470000|2022-06-13 18:21:10|8.91|7.29|9.1|7.45|9.1|7.45|8.91|7.29|0
1655144480000|2022-06-13 18:21:20|9.09|7.44|8.98|7.34|9.09|7.44|8.98|7.34|0
1655144490000|2022-06-13 18:21:30|9.02|7.38|9|7.37|9.02|7.38|9|7.37|0
1655144500000|2022-06-13 18:21:40|8.99|7.36|8.99|7.36|8.99|7.36|8.98|7.34|0
1655144510000|2022-06-13 18:21:50|8.98|7.34|8.92|7.3|8.99|7.36|8.91|7.29|0
1655144520000|2022-06-13 18:22:00|8.83|7.23|8.89|7.27|8.89|7.27|8.82|7.22|0
1655144530000|2022-06-13 18:22:10|8.86|7.25|8.89|7.27|8.89|7.27|8.85|7.24|0
1655144540000|2022-06-13 18:22:20|8.92|7.3|8.88|7.26|8.92|7.3|8.86|7.25|0
1655144550000|2022-06-13 18:22:30|8.89|7.27|8.91|7.29|8.91|7.29|8.88|7.26|0
1655144560000|2022-06-13 18:22:40|8.92|7.3|8.91|7.29|8.92|7.3|8.89|7.27|0
1655144570000|2022-06-13 18:22:50|8.86|7.25|8.86|7.25|8.88|7.26|8.86|7.25|0
1655144580000|2022-06-13 18:23:00|8.83|7.23|8.83|7.23|8.83|7.23|8.83|7.23|0
1655144590000|2022-06-13 18:23:10|8.82|7.22|8.85|7.24|8.85|7.24|8.82|7.22|0
1655144600000|2022-06-13 18:23:20|8.82|7.22|8.81|7.21|8.83|7.23|8.81|7.21|0
1655144610000|2022-06-13 18:23:30|8.82|7.22|8.79|7.19|8.82|7.22|8.79|7.19|0
1655144620000|2022-06-13 18:23:40|8.78|7.18|8.75|7.16|8.78|7.18|8.75|7.16|0
1655144630000|2022-06-13 18:23:50|8.76|7.17|8.76|7.17|8.76|7.17|8.74|7.15|0
1655144640000|2022-06-13 18:24:00|8.74|7.15|8.76|7.17|8.76|7.17|8.74|7.15|0
1655144650000|2022-06-13 18:24:10|8.83|7.23|8.78|7.18|8.86|7.25|8.78|7.18|0
1655144660000|2022-06-13 18:24:20|8.75|7.16|8.81|7.21|8.81|7.21|8.75|7.16|0
1655144670000|2022-06-13 18:24:30|8.83|7.23|8.81|7.21|8.86|7.25|8.81|7.21|0
1655144680000|2022-06-13 18:24:40|8.76|7.17|8.78|7.18|8.79|7.19|8.76|7.17|0
1655144690000|2022-06-13 18:24:50|8.81|7.21|8.76|7.17|8.81|7.21|8.75|7.16|0
1655144700000|2022-06-13 18:25:00|8.75|7.16|8.74|7.15|8.75|7.16|8.72|7.14|0
1655144710000|2022-06-13 18:25:10|8.75|7.16|8.76|7.17|8.76|7.17|8.75|7.16|0
1655144720000|2022-06-13 18:25:20|8.74|7.15|8.76|7.17|8.76|7.17|8.74|7.15|0
1655144730000|2022-06-13 18:25:30|8.78|7.18|8.86|7.25|8.86|7.25|8.78|7.18|0
1655144740000|2022-06-13 18:25:40|8.81|7.21|8.86|7.25|8.86|7.25|8.81|7.21|0
1655144750000|2022-06-13 18:25:50|8.89|7.27|8.86|7.25|8.89|7.27|8.86|7.25|0
1655144760000|2022-06-13 18:26:00|8.82|7.22|8.86|7.25|8.88|7.26|8.82|7.22|0
1655144770000|2022-06-13 18:26:10|8.88|7.26|8.89|7.27|8.9|7.29|8.88|7.26|0
1655144780000|2022-06-13 18:26:20|8.9|7.29|8.88|7.26|8.9|7.29|8.88|7.26|0
1655144790000|2022-06-13 18:26:30|8.85|7.24|8.78|7.18|8.86|7.25|8.78|7.18|0
1655144800000|2022-06-13 18:26:40|8.76|7.17|8.79|7.19|8.79|7.19|8.76|7.17|0
1655144810000|2022-06-13 18:26:50|8.76|7.17|8.72|7.14|8.76|7.17|8.72|7.14|0
1655144820000|2022-06-13 18:27:00|8.71|7.13|8.76|7.17|8.76|7.17|8.71|7.13|0
1655144830000|2022-06-13 18:27:10|8.78|7.18|8.79|7.19|8.79|7.19|8.75|7.16|0
1655144840000|2022-06-13 18:27:20|8.81|7.21|8.82|7.22|8.82|7.22|8.79|7.19|0
1655144850000|2022-06-13 18:27:30|8.83|7.23|8.9|7.29|8.9|7.29|8.83|7.23|0
1655144860000|2022-06-13 18:27:40|8.92|7.3|8.92|7.3|8.96|7.33|8.92|7.3|0
1655144870000|2022-06-13 18:27:50|8.93|7.31|8.96|7.33|8.98|7.34|8.93|7.31|0
1655144880000|2022-06-13 18:28:00|8.93|7.31|8.9|7.29|8.93|7.31|8.85|7.24|0
1655144890000|2022-06-13 18:28:10|8.89|7.27|8.82|7.22|8.89|7.27|8.82|7.22|0
1655144900000|2022-06-13 18:28:20|8.85|7.24|8.85|7.24|8.85|7.24|8.85|7.24|0
1655144910000|2022-06-13 18:28:30|8.88|7.26|8.88|7.27|8.89|7.27|8.88|7.26|0
1655144920000|2022-06-13 18:28:40|8.86|7.25|8.85|7.24|8.86|7.25|8.82|7.22|0
1655144930000|2022-06-13 18:28:50|8.83|7.23|8.87|7.26|8.87|7.26|8.82|7.22|0
1655144940000|2022-06-13 18:29:00|8.88|7.24|8.82|7.22|8.88|7.24|8.82|7.22|0
1655144950000|2022-06-13 18:29:10|8.81|7.2|8.77|7.18|8.81|7.2|8.77|7.18|0
1655144960000|2022-06-13 18:29:20|8.83|7.22|8.92|7.3|8.92|7.3|8.83|7.22|0
1655144970000|2022-06-13 18:29:30|8.93|7.31|8.85|7.24|8.93|7.31|8.85|7.24|0
1655144980000|2022-06-13 18:29:40|8.81|7.2|8.82|7.22|8.82|7.22|8.79|7.19|0
1655144990000|2022-06-13 18:29:50|8.79|7.19|8.76|7.17|8.79|7.19|8.76|7.17|0
1655145000000|2022-06-13 18:30:00|8.72|7.14|8.78|7.18|8.78|7.18|8.72|7.14|0
1655145010000|2022-06-13 18:30:10|8.76|7.17|8.79|7.19|8.79|7.19|8.76|7.17|0
1655145020000|2022-06-13 18:30:20|8.78|7.23|8.78|7.18|8.83|7.23|8.78|7.18|0
1655145030000|2022-06-13 18:30:30|8.76|7.17|8.74|7.15|8.79|7.19|8.74|7.15|0
1655145040000|2022-06-13 18:30:40|8.72|7.14|8.76|7.17|8.76|7.17|8.72|7.14|0
1655145050000|2022-06-13 18:30:50|8.75|7.16|8.76|7.17|8.76|7.17|8.75|7.16|0
1655145060000|2022-06-13 18:31:00|8.74|7.15|8.72|7.14|8.76|7.17|8.72|7.14|0
1655145070000|2022-06-13 18:31:10|8.71|7.12|8.71|7.13|8.71|7.13|8.69|7.11|0
1655145080000|2022-06-13 18:31:20|8.65|7.08|8.64|7.07|8.65|7.08|8.63|7.06|0
1655145090000|2022-06-13 18:31:30|8.63|7.06|8.58|7.02|8.63|7.06|8.58|7.02|0
1655145100000|2022-06-13 18:31:40|8.53|6.98|8.48|6.93|8.53|6.98|8.48|6.93|0
1655145110000|2022-06-13 18:31:50|8.46|6.92|8.45|6.91|8.46|6.92|8.45|6.91|0
1655145120000|2022-06-13 18:32:00|8.43|6.9|8.39|6.87|8.43|6.9|8.39|6.87|0
1655145130000|2022-06-13 18:32:10|8.35|6.84|8.38|6.86|8.38|6.86|8.35|6.84|0
1655145140000|2022-06-13 18:32:20|8.37|6.85|8.33|6.81|8.38|6.86|8.33|6.81|0
1655145150000|2022-06-13 18:32:30|8.34|6.82|8.33|6.81|8.34|6.82|8.32|6.81|0
1655145160000|2022-06-13 18:32:40|8.3|6.79|8.27|6.77|8.3|6.79|8.25|6.75|0
1655145170000|2022-06-13 18:32:50|8.25|6.75|8.29|6.78|8.29|6.78|8.25|6.75|0
1655145180000|2022-06-13 18:33:00|8.26|6.76|8.27|6.77|8.27|6.77|8.26|6.76|0
1655145190000|2022-06-13 18:33:10|8.29|6.78|8.26|6.76|8.29|6.78|8.22|6.73|0
1655145200000|2022-06-13 18:33:20|8.25|6.75|8.37|6.85|8.37|6.85|8.25|6.75|0
1655145210000|2022-06-13 18:33:30|8.38|6.86|8.37|6.85|8.39|6.87|8.37|6.85|0
1655145220000|2022-06-13 18:33:40|8.38|6.86|8.42|6.89|8.42|6.89|8.38|6.86|0
1655145230000|2022-06-13 18:33:50|8.52|6.97|8.49|6.95|8.52|6.97|8.49|6.95|0
1655145240000|2022-06-13 18:34:00|8.52|6.97|8.53|6.98|8.53|6.98|8.5|6.96|0
1655145250000|2022-06-13 18:34:10|8.56|7|8.6|7.03|8.6|7.03|8.56|7|0
1655145260000|2022-06-13 18:34:20|8.61|7.05|8.62|7.06|8.64|7.07|8.61|7.05|0
1655145270000|2022-06-13 18:34:30|8.58|7.02|8.58|7.02|8.58|7.02|8.54|6.99|0
1655145280000|2022-06-13 18:34:40|8.61|7.05|8.62|7.06|8.65|7.08|8.61|7.05|0
1655145290000|2022-06-13 18:34:50|8.65|7.08|8.67|7.09|8.67|7.09|8.65|7.08|0
1655145300000|2022-06-13 18:35:00|8.65|7.08|8.71|7.12|8.71|7.12|8.65|7.08|0
1655145310000|2022-06-13 18:35:10|8.68|7.13|8.64|7.07|8.68|7.13|8.64|7.07|0
1655145320000|2022-06-13 18:35:20|8.65|7.08|8.62|7.06|8.67|7.09|8.62|7.06|0
1655145330000|2022-06-13 18:35:30|8.65|7.07|8.72|7.14|8.72|7.14|8.65|7.07|0
1655145340000|2022-06-13 18:35:40|8.74|7.15|8.78|7.18|8.78|7.18|8.74|7.15|0
1655145350000|2022-06-13 18:35:50|8.76|7.17|8.76|7.17|8.76|7.17|8.76|7.17|0
1655145360000|2022-06-13 18:36:00|8.78|7.18|8.79|7.19|8.82|7.22|8.78|7.18|0
1655145370000|2022-06-13 18:36:10|8.78|7.18|8.82|7.22|8.82|7.22|8.78|7.18|0
1655145380000|2022-06-13 18:36:20|8.83|7.23|8.76|7.17|8.83|7.23|8.76|7.17|0
1655145390000|2022-06-13 18:36:30|8.8|7.2|8.96|7.33|8.96|7.33|8.8|7.2|0
1655145400000|2022-06-13 18:36:40|9.06|7.41|9.15|7.48|9.15|7.48|9.06|7.41|0
1655145410000|2022-06-13 18:36:50|9.16|7.49|9.09|7.44|9.16|7.49|9.09|7.44|0
1655145420000|2022-06-13 18:37:00|9.15|7.48|9.15|7.48|9.15|7.48|9.12|7.46|0
1655145430000|2022-06-13 18:37:10|9.26|7.58|9.29|7.6|9.29|7.6|9.23|7.55|0
1655145440000|2022-06-13 18:37:20|9.33|7.64|9.3|7.61|9.36|7.66|9.3|7.61|0
1655145450000|2022-06-13 18:37:30|9.28|7.59|9.28|7.59|9.29|7.6|9.28|7.59|0
1655145460000|2022-06-13 18:37:40|9.3|7.61|9.19|7.52|9.3|7.61|9.19|7.52|0
1655145470000|2022-06-13 18:37:50|9.16|7.49|9.2|7.53|9.2|7.53|9.16|7.49|0
1655145480000|2022-06-13 18:38:00|9.19|7.52|9.23|7.55|9.25|7.56|9.19|7.52|0
1655145490000|2022-06-13 18:38:10|9.22|7.54|9.2|7.53|9.22|7.54|9.14|7.48|0
1655145500000|2022-06-13 18:38:20|9.16|7.49|9.13|7.47|9.16|7.49|9.13|7.47|0
1655145510000|2022-06-13 18:38:30|9.12|7.46|9.09|7.43|9.12|7.46|9.09|7.43|0
1655145520000|2022-06-13 18:38:40|9.17|7.51|9.17|7.51|9.19|7.52|9.17|7.5|0
1655145530000|2022-06-13 18:38:50|9.14|7.48|9.16|7.49|9.16|7.49|9.13|7.47|0
1655145540000|2022-06-13 18:39:00|9.14|7.48|9.19|7.52|9.19|7.52|9.12|7.46|0
1655145550000|2022-06-13 18:39:10|9.13|7.47|9.16|7.49|9.16|7.49|9.13|7.47|0
1655145560000|2022-06-13 18:39:20|9.17|7.51|9.22|7.54|9.23|7.55|9.17|7.51|0
1655145570000|2022-06-13 18:39:30|9.2|7.53|9.25|7.57|9.25|7.57|9.2|7.53|0
1655145580000|2022-06-13 18:39:40|9.33|7.64|9.27|7.59|9.33|7.64|9.27|7.59|0
1655145590000|2022-06-13 18:39:50|9.25|7.56|9.19|7.52|9.25|7.56|9.17|7.5|0
1655145600000|2022-06-13 18:40:00|9.25|7.56|9.27|7.58|9.29|7.6|9.25|7.56|0
1655145610000|2022-06-13 18:40:10|9.24|7.56|9.22|7.54|9.24|7.56|9.19|7.52|0
1655145620000|2022-06-13 18:40:20|9.2|7.53|9.2|7.53|9.2|7.53|9.2|7.53|0
1655145630000|2022-06-13 18:40:30|9.19|7.52|9.29|7.6|9.29|7.6|9.19|7.52|0
1655145640000|2022-06-13 18:40:40|9.3|7.61|9.3|7.61|9.35|7.65|9.3|7.61|0
1655145650000|2022-06-13 18:40:50|9.31|7.62|9.22|7.54|9.31|7.62|9.22|7.54|0
1655145660000|2022-06-13 18:41:00|9.25|7.56|9.26|7.58|9.27|7.59|9.25|7.56|0
1655145670000|2022-06-13 18:41:10|9.27|7.59|9.36|7.66|9.36|7.66|9.27|7.59|0
1655145680000|2022-06-13 18:41:20|9.35|7.65|9.42|7.71|9.42|7.71|9.35|7.65|0
1655145690000|2022-06-13 18:41:30|9.41|7.7|9.4|7.69|9.44|7.72|9.4|7.69|0
1655145700000|2022-06-13 18:41:40|9.42|7.71|9.55|7.82|9.55|7.82|9.42|7.71|0
1655145710000|2022-06-13 18:41:50|9.54|7.81|9.49|7.77|9.55|7.82|9.49|7.77|0
1655145720000|2022-06-13 18:42:00|9.51|7.78|9.41|7.7|9.51|7.78|9.41|7.7|0
1655145730000|2022-06-13 18:42:10|9.44|7.72|9.39|7.68|9.44|7.72|9.39|7.68|0
1655145740000|2022-06-13 18:42:20|9.44|7.72|9.35|7.65|9.44|7.72|9.35|7.65|0
1655145750000|2022-06-13 18:42:30|9.32|7.62|9.23|7.55|9.32|7.62|9.23|7.55|0
1655145760000|2022-06-13 18:42:40|9.27|7.59|9.24|7.56|9.29|7.6|9.24|7.56|0
1655145770000|2022-06-13 18:42:50|9.27|7.59|9.29|7.6|9.29|7.6|9.26|7.58|0
1655145780000|2022-06-13 18:43:00|9.26|7.58|9.23|7.55|9.27|7.59|9.23|7.55|0
1655145790000|2022-06-13 18:43:10|9.26|7.58|9.22|7.54|9.26|7.58|9.22|7.54|0
1655145800000|2022-06-13 18:43:20|9.23|7.55|9.16|7.49|9.23|7.55|9.16|7.49|0
1655145810000|2022-06-13 18:43:30|9.11|7.46|9.14|7.48|9.14|7.48|9.11|7.46|0
1655145820000|2022-06-13 18:43:40|9.11|7.46|9.1|7.45|9.11|7.46|9.07|7.42|0
1655145830000|2022-06-13 18:43:50|9.09|7.43|9.06|7.42|9.09|7.43|9.06|7.41|0
1655145840000|2022-06-13 18:44:00|9.09|7.43|9.04|7.4|9.09|7.43|9.03|7.39|0
1655145850000|2022-06-13 18:44:10|9.03|7.39|9.01|7.38|9.03|7.39|9.01|7.38|0
1655145860000|2022-06-13 18:44:20|9.07|7.42|9.04|7.4|9.07|7.42|9.04|7.4|0
1655145870000|2022-06-13 18:44:30|9.1|7.45|9.13|7.47|9.14|7.48|9.1|7.45|0
1655145880000|2022-06-13 18:44:40|9.14|7.48|9.24|7.56|9.24|7.56|9.14|7.48|0
1655145890000|2022-06-13 18:44:50|9.23|7.55|9.22|7.54|9.24|7.56|9.22|7.54|0
1655145900000|2022-06-13 18:45:00|9.27|7.59|9.33|7.64|9.33|7.64|9.27|7.59|0
1655145910000|2022-06-13 18:45:10|9.26|7.58|9.3|7.61|9.3|7.61|9.26|7.58|0
1655145920000|2022-06-13 18:45:20|9.27|7.59|9.33|7.64|9.33|7.64|9.27|7.59|0
1655145930000|2022-06-13 18:45:30|9.32|7.62|9.33|7.64|9.35|7.65|9.32|7.62|0
1655145940000|2022-06-13 18:45:40|9.41|7.7|9.35|7.65|9.45|7.73|9.35|7.65|0
1655145950000|2022-06-13 18:45:50|9.36|7.66|9.38|7.67|9.39|7.68|9.36|7.66|0
1655145960000|2022-06-13 18:46:00|9.37|7.66|9.36|7.66|9.39|7.68|9.32|7.62|0
1655145970000|2022-06-13 18:46:10|9.38|7.67|9.43|7.72|9.43|7.72|9.38|7.67|0
1655145980000|2022-06-13 18:46:20|9.46|7.74|9.39|7.68|9.46|7.74|9.39|7.68|0
1655145990000|2022-06-13 18:46:30|9.38|7.67|9.35|7.65|9.38|7.67|9.3|7.61|0
1655146000000|2022-06-13 18:46:40|9.36|7.66|9.32|7.62|9.36|7.66|9.3|7.61|0
1655146010000|2022-06-13 18:46:50|9.3|7.61|9.27|7.59|9.3|7.61|9.27|7.59|0
1655146020000|2022-06-13 18:47:00|9.26|7.58|9.16|7.49|9.26|7.58|9.13|7.47|0
1655146030000|2022-06-13 18:47:10|9.14|7.48|9.11|7.46|9.14|7.48|9.06|7.41|0
1655146040000|2022-06-13 18:47:20|9.13|7.47|9.19|7.52|9.19|7.52|9.1|7.45|0
1655146050000|2022-06-13 18:47:30|9.16|7.49|9.11|7.46|9.16|7.49|9.09|7.43|0
1655146060000|2022-06-13 18:47:40|9.04|7.4|9.03|7.39|9.04|7.4|9.03|7.39|0
1655146070000|2022-06-13 18:47:50|9.04|7.4|9.01|7.37|9.04|7.4|9|7.36|0
1655146080000|2022-06-13 18:48:00|9.04|7.4|9.07|7.42|9.07|7.42|8.97|7.34|0
1655146090000|2022-06-13 18:48:10|9.06|7.41|9.1|7.44|9.1|7.44|9.06|7.41|0
1655146100000|2022-06-13 18:48:20|9.11|7.46|9.1|7.44|9.11|7.46|9.1|7.44|0
1655146110000|2022-06-13 18:48:30|9.11|7.46|9.1|7.44|9.11|7.46|9.09|7.44|0
1655146120000|2022-06-13 18:48:40|9.07|7.42|9.11|7.46|9.11|7.46|9.07|7.42|0
1655146130000|2022-06-13 18:48:50|9.1|7.44|9.13|7.47|9.13|7.47|9.1|7.44|0
1655146140000|2022-06-13 18:49:00|9.14|7.48|9.11|7.46|9.15|7.49|9.11|7.46|0
1655146150000|2022-06-13 18:49:10|9.06|7.41|9|7.36|9.06|7.41|9|7.36|0
1655146160000|2022-06-13 18:49:20|8.98|7.35|9.03|7.39|9.03|7.39|8.96|7.33|0
1655146170000|2022-06-13 18:49:30|9.04|7.4|9.1|7.44|9.1|7.44|9.04|7.4|0
1655146180000|2022-06-13 18:49:40|9.11|7.46|9.14|7.48|9.14|7.48|9.11|7.46|0
1655146190000|2022-06-13 18:49:50|9.17|7.5|9.14|7.48|9.17|7.5|9.1|7.44|0
1655146200000|2022-06-13 18:50:00|9.1|7.44|9.03|7.39|9.1|7.44|9.03|7.39|0
1655146210000|2022-06-13 18:50:10|9|7.36|9|7.36|9|7.36|8.98|7.35|0
1655146220000|2022-06-13 18:50:20|8.96|7.33|8.98|7.35|8.98|7.35|8.91|7.29|0
1655146230000|2022-06-13 18:50:30|8.97|7.34|9.03|7.39|9.03|7.39|8.97|7.34|0
1655146240000|2022-06-13 18:50:40|8.98|7.35|8.97|7.34|9|7.36|8.97|7.34|0
1655146250000|2022-06-13 18:50:50|8.95|7.32|8.98|7.35|8.99|7.36|8.95|7.32|0
1655146260000|2022-06-13 18:51:00|8.94|7.32|8.98|7.35|8.98|7.35|8.94|7.32|0
1655146270000|2022-06-13 18:51:10|8.96|7.33|8.98|7.35|8.98|7.35|8.96|7.33|0
1655146280000|2022-06-13 18:51:20|9.07|7.42|9.09|7.44|9.1|7.44|9.07|7.42|0
1655146290000|2022-06-13 18:51:30|9.1|7.43|9.08|7.43|9.1|7.43|9.08|7.43|0
1655146300000|2022-06-13 18:51:40|9.06|7.41|9.04|7.4|9.06|7.41|9.04|7.4|0
1655146310000|2022-06-13 18:51:50|9.01|7.37|8.94|7.32|9.03|7.39|8.94|7.32|0
1655146320000|2022-06-13 18:52:00|8.98|7.35|8.91|7.29|8.98|7.35|8.91|7.29|0
1655146330000|2022-06-13 18:52:10|8.89|7.27|8.9|7.28|8.9|7.28|8.89|7.27|0
1655146340000|2022-06-13 18:52:20|8.91|7.29|8.89|7.27|8.91|7.29|8.89|7.27|0
1655146350000|2022-06-13 18:52:30|8.8|7.2|8.79|7.2|8.84|7.24|8.79|7.2|0
1655146360000|2022-06-13 18:52:40|8.77|7.18|8.77|7.18|8.78|7.18|8.76|7.17|0
1655146370000|2022-06-13 18:52:50|8.73|7.14|8.76|7.17|8.8|7.2|8.73|7.14|0
1655146380000|2022-06-13 18:53:00|8.75|7.16|8.77|7.18|8.77|7.18|8.75|7.16|0
1655146390000|2022-06-13 18:53:10|8.79|7.2|8.8|7.2|8.85|7.24|8.79|7.2|0
1655146400000|2022-06-13 18:53:20|8.79|7.18|8.8|7.2|8.8|7.2|8.77|7.18|0
1655146410000|2022-06-13 18:53:30|8.77|7.18|8.78|7.18|8.78|7.18|8.77|7.18|0
1655146420000|2022-06-13 18:53:40|8.79|7.19|8.8|7.2|8.8|7.2|8.79|7.19|0
1655146430000|2022-06-13 18:53:50|8.77|7.18|8.79|7.19|8.79|7.19|8.77|7.18|0
1655146440000|2022-06-13 18:54:00|8.73|7.14|8.75|7.16|8.75|7.16|8.73|7.14|0
1655146450000|2022-06-13 18:54:10|8.76|7.17|8.81|7.21|8.81|7.21|8.76|7.17|0
1655146460000|2022-06-13 18:54:20|8.86|7.25|8.91|7.29|8.91|7.29|8.86|7.25|0
1655146470000|2022-06-13 18:54:30|8.86|7.25|8.83|7.22|8.86|7.25|8.82|7.22|0
1655146480000|2022-06-13 18:54:40|8.86|7.25|8.84|7.24|8.86|7.25|8.84|7.24|0
1655146490000|2022-06-13 18:54:50|8.8|7.2|8.84|7.24|8.84|7.24|8.8|7.2|0
1655146500000|2022-06-13 18:55:00|8.77|7.18|8.72|7.13|8.77|7.18|8.72|7.13|0
1655146510000|2022-06-13 18:55:10|8.75|7.14|8.7|7.12|8.75|7.16|8.7|7.12|0
1655146520000|2022-06-13 18:55:20|8.66|7.09|8.68|7.1|8.68|7.1|8.66|7.09|0
1655146530000|2022-06-13 18:55:30|8.66|7.09|8.62|7.05|8.66|7.09|8.62|7.05|0
1655146540000|2022-06-13 18:55:40|8.63|7.06|8.61|7.04|8.63|7.06|8.61|7.04|0
1655146550000|2022-06-13 18:55:50|8.58|7.02|8.57|7.01|8.58|7.02|8.57|7.01|0
1655146560000|2022-06-13 18:56:00|8.58|7.02|8.57|7.01|8.61|7.04|8.57|7.01|0
1655146570000|2022-06-13 18:56:10|8.58|7.02|8.58|7.02|8.58|7.02|8.57|7.01|0
1655146580000|2022-06-13 18:56:20|8.57|7.01|8.54|6.99|8.57|7.01|8.54|6.99|0
1655146590000|2022-06-13 18:56:30|8.55|7|8.53|6.98|8.55|7|8.51|6.96|0
1655146600000|2022-06-13 18:56:40|8.51|6.96|8.51|6.96|8.54|6.99|8.51|6.96|0
1655146610000|2022-06-13 18:56:50|8.5|6.95|8.48|6.94|8.5|6.95|8.47|6.93|0
1655146620000|2022-06-13 18:57:00|8.46|6.92|8.44|6.91|8.46|6.92|8.44|6.91|0
1655146630000|2022-06-13 18:57:10|8.43|6.9|8.43|6.9|8.43|6.9|8.42|6.89|0
1655146640000|2022-06-13 18:57:20|8.4|6.88|8.38|6.85|8.4|6.88|8.38|6.85|0
1655146650000|2022-06-13 18:57:30|8.36|6.84|8.36|6.84|8.36|6.84|8.36|6.84|0
1655146660000|2022-06-13 18:57:40|8.38|6.85|8.38|6.85|8.38|6.85|8.38|6.85|0
1655146670000|2022-06-13 18:57:50|8.32|6.81|8.38|6.85|8.39|6.86|8.31|6.8|0
1655146680000|2022-06-13 18:58:00|8.32|6.81|8.31|6.8|8.34|6.82|8.31|6.8|0
1655146690000|2022-06-13 18:58:10|8.35|6.83|8.31|6.8|8.35|6.83|8.31|6.8|0
1655146700000|2022-06-13 18:58:20|8.35|6.83|8.34|6.82|8.35|6.83|8.34|6.82|0
1655146710000|2022-06-13 18:58:30|8.36|6.84|8.44|6.91|8.44|6.91|8.36|6.84|0
1655146720000|2022-06-13 18:58:40|8.51|6.96|8.59|7.03|8.59|7.03|8.51|6.96|0
1655146730000|2022-06-13 18:58:50|8.63|7.06|8.63|7.06|8.63|7.06|8.62|7.05|0
1655146740000|2022-06-13 18:59:00|8.62|7.05|8.62|7.05|8.62|7.05|8.61|7.04|0
1655146750000|2022-06-13 18:59:10|8.63|7.06|8.54|6.99|8.63|7.06|8.54|6.99|0
1655146760000|2022-06-13 18:59:20|8.48|6.94|8.48|6.94|8.48|6.94|8.44|6.91|0
1655146770000|2022-06-13 18:59:30|8.5|6.96|8.5|6.95|8.5|6.96|8.5|6.95|0
1655146780000|2022-06-13 18:59:40|8.47|6.93|8.47|6.93|8.47|6.93|8.46|6.92|0
1655146790000|2022-06-13 18:59:50|8.48|6.94|8.42|6.89|8.48|6.94|8.4|6.88|0
1655146800000|2022-06-13 19:00:00|8.35|6.83|8.31|6.8|8.35|6.83|8.3|6.79|0
1655146810000|2022-06-13 19:00:10|8.32|6.81|8.42|6.89|8.43|6.9|8.32|6.81|0
1655146820000|2022-06-13 19:00:20|8.4|6.88|8.32|6.81|8.4|6.88|8.32|6.81|0
1655146830000|2022-06-13 19:00:30|8.39|6.86|8.44|6.91|8.46|6.92|8.39|6.86|0
1655146840000|2022-06-13 19:00:40|8.46|6.92|8.44|6.91|8.51|6.96|8.44|6.91|0
1655146850000|2022-06-13 19:00:50|8.43|6.9|8.44|6.91|8.47|6.93|8.43|6.9|0
1655146860000|2022-06-13 19:01:00|8.43|6.9|8.38|6.85|8.44|6.91|8.38|6.85|0
1655146870000|2022-06-13 19:01:10|8.39|6.86|8.36|6.84|8.39|6.86|8.36|6.84|0
1655146880000|2022-06-13 19:01:20|8.38|6.85|8.16|6.67|8.38|6.85|8.15|6.67|0
1655146890000|2022-06-13 19:01:30|8.58|6.68|8.56|7.01|8.59|7.03|8.56|6.68|0
1655146900000|2022-06-13 19:01:40|8.79|7.2|8.86|7.25|8.86|7.25|8.77|7.17|0
1655146910000|2022-06-13 19:01:50|8.84|7.23|8.8|7.2|8.84|7.23|8.78|7.18|0
1655146920000|2022-06-13 19:02:00|8.68|7.11|8.66|7.08|8.68|7.11|8.66|7.08|0
1655146930000|2022-06-13 19:02:10|8.63|7.06|8.66|7.08|8.66|7.08|8.62|7.05|0
1655146940000|2022-06-13 19:02:20|8.62|7.09|8.64|7.07|8.64|7.09|8.62|7.05|0
1655146950000|2022-06-13 19:02:30|8.63|7.06|8.66|7.08|8.66|7.08|8.63|7.06|0
1655146960000|2022-06-13 19:02:40|8.63|7.06|8.62|7.05|8.64|7.07|8.62|7.05|0
1655146970000|2022-06-13 19:02:50|8.63|7.06|8.63|7.06|8.65|7.08|8.62|7.05|0
1655146980000|2022-06-13 19:03:00|8.62|7.05|8.62|7.05|8.63|7.06|8.62|7.05|0
1655146990000|2022-06-13 19:03:10|8.63|7.06|8.71|7.13|8.71|7.13|8.63|7.06|0
1655147000000|2022-06-13 19:03:20|8.79|7.2|8.82|7.22|8.82|7.22|8.77|7.17|0
1655147010000|2022-06-13 19:03:30|8.86|7.25|9.02|7.38|9.02|7.38|8.86|7.25|0
1655147020000|2022-06-13 19:03:40|9.09|7.44|9.09|7.44|9.12|7.46|9.09|7.44|0
1655147030000|2022-06-13 19:03:50|9.1|7.45|9.1|7.45|9.16|7.49|9.1|7.45|0
1655147040000|2022-06-13 19:04:00|9.05|7.4|9.06|7.41|9.06|7.41|9.02|7.38|0
1655147050000|2022-06-13 19:04:10|9.05|7.4|9.07|7.42|9.07|7.42|9.02|7.38|0
1655147060000|2022-06-13 19:04:20|9.05|7.4|9.17|7.51|9.17|7.51|9.05|7.4|0
1655147070000|2022-06-13 19:04:30|9.12|7.46|9.13|7.47|9.15|7.48|9.1|7.45|0
1655147080000|2022-06-13 19:04:40|9.15|7.48|9.1|7.45|9.16|7.49|9.1|7.45|0
1655147090000|2022-06-13 19:04:50|9.12|7.46|9.05|7.4|9.12|7.46|9.05|7.4|0
1655147100000|2022-06-13 19:05:00|9|7.37|9|7.37|9.09|7.44|9|7.37|0
1655147110000|2022-06-13 19:05:10|8.95|7.33|9.05|7.4|9.05|7.4|8.95|7.33|0
1655147120000|2022-06-13 19:05:20|9.1|7.45|9.13|7.47|9.19|7.52|9.1|7.45|0
1655147130000|2022-06-13 19:05:30|9.1|7.45|9.05|7.4|9.1|7.45|9|7.37|0
1655147140000|2022-06-13 19:05:40|9.03|7.39|9.03|7.39|9.03|7.39|9.02|7.38|0
1655147150000|2022-06-13 19:05:50|9.02|7.38|8.98|7.34|9.02|7.38|8.98|7.34|0
1655147160000|2022-06-13 19:06:00|8.95|7.32|8.89|7.27|8.95|7.32|8.89|7.27|0
1655147170000|2022-06-13 19:06:10|8.93|7.31|8.91|7.29|8.93|7.31|8.91|7.29|0
1655147180000|2022-06-13 19:06:20|8.89|7.27|8.81|7.21|8.92|7.3|8.81|7.21|0
1655147190000|2022-06-13 19:06:30|8.79|7.19|8.81|7.21|8.81|7.21|8.79|7.19|0
1655147200000|2022-06-13 19:06:40|8.82|7.22|8.72|7.14|8.82|7.22|8.72|7.14|0
1655147210000|2022-06-13 19:06:50|8.75|7.16|8.68|7.1|8.75|7.16|8.68|7.1|0
1655147220000|2022-06-13 19:07:00|8.66|7.08|8.66|7.08|8.66|7.08|8.62|7.05|0
1655147230000|2022-06-13 19:07:10|8.72|7.14|8.66|7.08|8.72|7.14|8.66|7.08|0
1655147240000|2022-06-13 19:07:20|8.63|7.06|8.63|7.06|8.64|7.07|8.63|7.06|0
1655147250000|2022-06-13 19:07:30|8.64|7.07|8.67|7.09|8.67|7.09|8.64|7.07|0
1655147260000|2022-06-13 19:07:40|8.72|7.13|8.7|7.12|8.72|7.14|8.7|7.12|0
1655147270000|2022-06-13 19:07:50|8.71|7.13|8.79|7.19|8.79|7.19|8.7|7.12|0
1655147280000|2022-06-13 19:08:00|8.81|7.21|8.75|7.16|8.84|7.23|8.75|7.16|0
1655147290000|2022-06-13 19:08:10|8.84|7.23|8.82|7.22|8.84|7.23|8.82|7.22|0
1655147300000|2022-06-13 19:08:20|8.79|7.19|8.81|7.21|8.81|7.21|8.74|7.15|0
1655147310000|2022-06-13 19:08:30|8.75|7.16|8.71|7.13|8.75|7.16|8.7|7.12|0
1655147320000|2022-06-13 19:08:40|8.75|7.16|8.74|7.15|8.75|7.16|8.73|7.14|0
1655147330000|2022-06-13 19:08:50|8.7|7.12|8.63|7.06|8.7|7.12|8.63|7.06|0
1655147340000|2022-06-13 19:09:00|8.61|7.05|8.6|7.04|8.63|7.06|8.6|7.04|0
1655147350000|2022-06-13 19:09:10|8.61|7.05|8.67|7.09|8.67|7.09|8.61|7.05|0
1655147360000|2022-06-13 19:09:20|8.68|7.1|8.74|7.15|8.75|7.16|8.68|7.1|0
1655147370000|2022-06-13 19:09:30|8.7|7.12|8.7|7.12|8.7|7.12|8.67|7.09|0
1655147380000|2022-06-13 19:09:40|8.66|7.08|8.64|7.07|8.66|7.08|8.64|7.07|0
1655147390000|2022-06-13 19:09:50|8.66|7.08|8.66|7.08|8.66|7.08|8.64|7.07|0
1655147400000|2022-06-13 19:10:00|8.64|7.07|8.64|7.07|8.64|7.07|8.64|7.07|0
1655147410000|2022-06-13 19:10:10|8.63|7.06|8.63|7.06|8.66|7.08|8.63|7.06|0
1655147420000|2022-06-13 19:10:20|8.57|7.01|8.48|6.94|8.57|7.01|8.48|6.94|0
1655147430000|2022-06-13 19:10:30|8.49|6.95|8.47|6.93|8.49|6.95|8.47|6.93|0
1655147440000|2022-06-13 19:10:40|8.48|6.94|8.47|6.93|8.48|6.94|8.47|6.93|0
1655147450000|2022-06-13 19:10:50|8.48|6.94|8.53|6.98|8.53|6.98|8.48|6.94|0
1655147460000|2022-06-13 19:11:00|8.52|6.97|8.47|6.93|8.52|6.97|8.45|6.92|0
1655147470000|2022-06-13 19:11:10|8.53|6.98|8.56|7|8.56|7|8.53|6.98|0
1655147480000|2022-06-13 19:11:20|8.51|6.96|8.45|6.92|8.51|6.96|8.44|6.9|0
1655147490000|2022-06-13 19:11:30|8.47|6.93|8.49|6.95|8.49|6.95|8.47|6.93|0
1655147500000|2022-06-13 19:11:40|8.48|6.94|8.45|6.92|8.55|6.99|8.45|6.92|0
1655147510000|2022-06-13 19:11:50|8.44|6.9|8.45|6.92|8.45|6.92|8.44|6.9|0
1655147520000|2022-06-13 19:12:00|8.46|6.93|8.49|6.95|8.49|6.95|8.45|6.93|0
1655147530000|2022-06-13 19:12:10|8.51|6.96|8.47|6.93|8.51|6.96|8.47|6.93|0
1655147540000|2022-06-13 19:12:20|8.48|6.94|8.47|6.93|8.48|6.94|8.47|6.93|0
1655147550000|2022-06-13 19:12:30|8.48|6.94|8.49|6.95|8.52|6.97|8.48|6.94|0
1655147560000|2022-06-13 19:12:40|8.48|6.94|8.48|6.94|8.49|6.95|8.48|6.94|0
1655147570000|2022-06-13 19:12:50|8.49|6.95|8.49|6.95|8.51|6.96|8.49|6.95|0
1655147580000|2022-06-13 19:13:00|8.47|6.93|8.47|6.93|8.47|6.93|8.47|6.93|0
1655147590000|2022-06-13 19:13:10|8.43|6.89|8.45|6.92|8.48|6.94|8.43|6.89|0
1655147600000|2022-06-13 19:13:20|8.43|6.89|8.43|6.89|8.43|6.89|8.4|6.87|0
1655147610000|2022-06-13 19:13:30|8.41|6.88|8.4|6.87|8.43|6.89|8.4|6.87|0
1655147620000|2022-06-13 19:13:40|8.39|6.86|8.37|6.85|8.39|6.86|8.36|6.84|0
1655147630000|2022-06-13 19:13:50|8.36|6.84|8.33|6.82|8.36|6.84|8.33|6.82|0
1655147640000|2022-06-13 19:14:00|8.31|6.8|8.41|6.88|8.43|6.89|8.31|6.8|0
1655147650000|2022-06-13 19:14:10|8.44|6.9|8.41|6.88|8.44|6.9|8.41|6.88|0
1655147660000|2022-06-13 19:14:20|8.43|6.89|8.4|6.87|8.43|6.89|8.4|6.87|0
1655147670000|2022-06-13 19:14:30|8.37|6.85|8.37|6.85|8.37|6.85|8.36|6.84|0
1655147680000|2022-06-13 19:14:40|8.33|6.82|8.31|6.8|8.35|6.83|8.31|6.8|0
1655147690000|2022-06-13 19:14:50|8.32|6.81|8.4|6.87|8.4|6.87|8.32|6.81|0
1655147700000|2022-06-13 19:15:00|8.36|6.84|8.38|6.86|8.41|6.88|8.36|6.84|0
1655147710000|2022-06-13 19:15:10|8.32|6.81|8.34|6.82|8.34|6.82|8.32|6.81|0
1655147720000|2022-06-13 19:15:20|8.36|6.84|8.32|6.81|8.36|6.84|8.32|6.81|0
1655147730000|2022-06-13 19:15:30|8.31|6.8|8.31|6.8|8.32|6.81|8.29|6.78|0
1655147740000|2022-06-13 19:15:40|8.32|6.81|8.33|6.82|8.33|6.82|8.32|6.81|0
1655147750000|2022-06-13 19:15:50|8.17|6.69|8.1|6.62|8.17|6.69|8.1|6.62|0
1655147760000|2022-06-13 19:16:00|8.12|6.65|8.25|6.75|8.25|6.75|8.12|6.65|0
1655147770000|2022-06-13 19:16:10|8.42|6.89|8.27|6.76|8.42|6.89|8.27|6.76|0
1655147780000|2022-06-13 19:16:20|8.2|6.71|8.29|6.78|8.29|6.78|8.2|6.71|0
1655147790000|2022-06-13 19:16:30|8.48|6.94|8.46|6.93|8.52|6.97|8.34|6.83|0
1655147800000|2022-06-13 19:16:40|8.52|6.97|8.6|7.04|8.64|7.07|8.52|6.97|0
1655147810000|2022-06-13 19:16:50|8.83|7.23|8.68|7.1|8.83|7.23|8.65|7.08|0
1655147820000|2022-06-13 19:17:00|8.75|7.16|8.86|7.25|8.86|7.25|8.72|7.14|0
1655147830000|2022-06-13 19:17:10|9.22|7.54|9.49|7.77|9.49|7.77|9.22|7.54|0
1655147840000|2022-06-13 19:17:20|9.36|7.66|9.03|7.39|9.36|7.66|9.03|7.39|0
1655147850000|2022-06-13 19:17:30|8.88|7.26|8.88|7.26|8.9|7.28|8.88|7.26|0
1655147860000|2022-06-13 19:17:40|8.75|7.16|8.64|7.07|8.75|7.16|8.64|7.07|0
1655147870000|2022-06-13 19:17:50|8.67|7.09|8.59|7.03|8.67|7.09|8.59|7.03|0
1655147880000|2022-06-13 19:18:00|8.65|7.08|8.74|7.15|8.74|7.15|8.65|7.08|0
1655147890000|2022-06-13 19:18:10|8.81|7.2|8.74|7.15|8.81|7.2|8.74|7.15|0
1655147900000|2022-06-13 19:18:20|8.67|7.09|8.46|6.93|8.67|7.09|8.46|6.93|0
1655147910000|2022-06-13 19:18:30|8.63|7.06|8.59|7.02|8.63|7.06|8.52|6.97|0
1655147920000|2022-06-13 19:18:40|8.46|6.93|8.49|6.95|8.52|6.97|8.44|6.9|0
1655147930000|2022-06-13 19:18:50|8.38|6.86|8.49|6.95|8.5|6.95|8.38|6.86|0
1655147940000|2022-06-13 19:19:00|8.5|6.96|8.4|6.87|8.5|6.96|8.4|6.87|0
1655147950000|2022-06-13 19:19:10|8.45|6.91|8.42|6.89|8.52|6.97|8.41|6.88|0
1655147960000|2022-06-13 19:19:20|8.36|6.84|8.29|6.78|8.38|6.86|8.29|6.78|0
1655147970000|2022-06-13 19:19:30|8.32|6.81|8.32|6.81|8.32|6.81|8.28|6.77|0
1655147980000|2022-06-13 19:19:40|8.41|6.88|8.68|7.1|8.68|7.1|8.41|6.88|0
1655147990000|2022-06-13 19:19:50|8.76|7.17|8.6|7.04|8.79|7.19|8.6|7.04|0
1655148000000|2022-06-13 19:20:00|8.53|6.98|8.7|7.11|8.7|7.11|8.48|6.94|0
1655148010000|2022-06-13 19:20:10|8.72|7.14|8.83|7.23|8.83|7.23|8.72|7.14|0
1655148020000|2022-06-13 19:20:20|8.7|7.11|8.46|6.93|8.7|7.11|8.46|6.93|0
1655148030000|2022-06-13 19:20:30|8.49|6.95|8.47|6.93|8.57|7.01|8.46|6.93|0
1655148040000|2022-06-13 19:20:40|8.53|6.98|8.64|7.07|8.64|7.07|8.53|6.98|0
1655148050000|2022-06-13 19:20:50|8.61|7.05|8.65|7.08|8.69|7.11|8.61|7.05|0
1655148060000|2022-06-13 19:21:00|8.67|7.09|8.67|7.09|8.68|7.1|8.67|7.09|0
1655148070000|2022-06-13 19:21:10|8.61|7.05|8.69|7.11|8.69|7.11|8.59|7.02|0
1655148080000|2022-06-13 19:21:20|8.68|7.1|8.69|7.11|8.69|7.11|8.63|7.06|0
1655148090000|2022-06-13 19:21:30|8.63|7.06|8.61|7.05|8.63|7.06|8.61|7.05|0
1655148100000|2022-06-13 19:21:40|8.65|7.07|8.59|7.02|8.65|7.07|8.54|6.99|0
1655148110000|2022-06-13 19:21:50|8.6|7.04|8.56|7|8.6|7.04|8.56|7|0
1655148120000|2022-06-13 19:22:00|8.45|6.91|8.46|6.93|8.47|6.93|8.45|6.91|0
1655148130000|2022-06-13 19:22:10|8.41|6.88|8.38|6.86|8.42|6.89|8.38|6.86|0
1655148140000|2022-06-13 19:22:20|8.49|6.95|8.44|6.9|8.52|6.97|8.43|6.9|0
1655148150000|2022-06-13 19:22:30|8.41|6.88|8.38|6.86|8.42|6.89|8.38|6.86|0
1655148160000|2022-06-13 19:22:40|8.42|6.89|8.52|6.97|8.53|6.98|8.42|6.89|0
1655148170000|2022-06-13 19:22:50|8.46|6.93|8.24|6.75|8.46|6.93|8.24|6.75|0
1655148180000|2022-06-13 19:23:00|8.23|6.73|8.21|6.71|8.25|6.75|8.21|6.71|0
1655148190000|2022-06-13 19:23:10|8.2|6.75|8.25|6.75|8.26|6.76|8.2|6.75|0
1655148200000|2022-06-13 19:23:20|8.33|6.82|8.11|6.63|8.36|6.84|8.11|6.63|0
1655148210000|2022-06-13 19:23:30|8.12|6.64|8.24|6.74|8.24|6.74|8.12|6.64|0
1655148220000|2022-06-13 19:23:40|8.57|7.01|8.61|7.04|8.61|7.04|8.57|7.01|0
1655148230000|2022-06-13 19:23:50|8.64|7.07|8.56|7|8.64|7.07|8.56|7|0
1655148240000|2022-06-13 19:24:00|8.52|6.97|8.59|7.03|8.65|7.08|8.52|6.97|0
1655148250000|2022-06-13 19:24:10|8.62|7.06|8.59|7.03|8.62|7.06|8.59|7.03|0
1655148260000|2022-06-13 19:24:20|8.64|7.07|8.75|7.16|8.75|7.16|8.64|7.07|0
1655148270000|2022-06-13 19:24:30|8.77|7.18|8.64|7.07|8.77|7.18|8.64|7.07|0
1655148280000|2022-06-13 19:24:40|8.6|7.03|8.62|7.06|8.64|7.07|8.6|7.03|0
1655148290000|2022-06-13 19:24:50|8.61|7.04|8.56|7|8.61|7.04|8.56|7|0
1655148300000|2022-06-13 19:25:00|8.51|6.97|8.58|7.02|8.58|7.02|8.51|6.97|0
1655148310000|2022-06-13 19:25:10|8.64|7.07|8.54|6.99|8.64|7.07|8.54|6.99|0
1655148320000|2022-06-13 19:25:20|8.53|6.98|8.53|6.98|8.53|6.98|8.52|6.97|0
1655148330000|2022-06-13 19:25:30|8.51|6.97|8.54|6.99|8.57|7.01|8.51|6.97|0
1655148340000|2022-06-13 19:25:40|8.61|7.04|8.69|7.11|8.69|7.11|8.61|7.04|0
1655148350000|2022-06-13 19:25:50|8.7|7.12|8.64|7.07|8.7|7.12|8.64|7.07|0
1655148360000|2022-06-13 19:26:00|8.65|7.08|8.61|7.04|8.65|7.08|8.61|7.04|0
1655148370000|2022-06-13 19:26:10|8.64|7.07|8.51|6.97|8.64|7.07|8.51|6.97|0
1655148380000|2022-06-13 19:26:20|8.53|6.98|8.51|6.97|8.53|6.98|8.5|6.96|0
1655148390000|2022-06-13 19:26:30|8.53|6.98|8.51|6.97|8.53|6.98|8.51|6.97|0
1655148400000|2022-06-13 19:26:40|8.47|6.93|8.41|6.88|8.47|6.93|8.41|6.88|0
1655148410000|2022-06-13 19:26:50|8.42|6.89|8.38|6.86|8.42|6.89|8.38|6.86|0
1655148420000|2022-06-13 19:27:00|8.37|6.85|8.33|6.81|8.43|6.9|8.33|6.81|0
1655148430000|2022-06-13 19:27:10|8.32|6.8|8.29|6.78|8.32|6.8|8.29|6.78|0
1655148440000|2022-06-13 19:27:20|8.32|6.8|8.29|6.78|8.32|6.8|8.29|6.78|0
1655148450000|2022-06-13 19:27:30|8.32|6.81|8.3|6.79|8.32|6.81|8.3|6.79|0
1655148460000|2022-06-13 19:27:40|8.29|6.78|8.37|6.85|8.37|6.85|8.29|6.78|0
1655148470000|2022-06-13 19:27:50|8.43|6.9|8.51|6.97|8.51|6.97|8.43|6.9|0
1655148480000|2022-06-13 19:28:00|8.47|6.93|8.35|6.84|8.47|6.93|8.35|6.84|0
1655148490000|2022-06-13 19:28:10|8.36|6.87|8.43|6.9|8.43|6.9|8.35|6.84|0
1655148500000|2022-06-13 19:28:20|8.46|6.92|8.39|6.87|8.47|6.93|8.39|6.87|0
1655148510000|2022-06-13 19:28:30|8.42|6.89|8.38|6.86|8.45|6.91|8.38|6.86|0
1655148520000|2022-06-13 19:28:40|8.37|6.85|8.32|6.8|8.37|6.85|8.32|6.8|0
1655148530000|2022-06-13 19:28:50|8.29|6.78|8.33|6.81|8.33|6.81|8.29|6.78|0
1655148540000|2022-06-13 19:29:00|8.3|6.79|8.29|6.78|8.3|6.79|8.28|6.77|0
1655148550000|2022-06-13 19:29:10|8.24|6.74|8.24|6.74|8.24|6.74|8.24|6.74|0
1655148560000|2022-06-13 19:29:20|8.28|6.77|8.28|6.77|8.28|6.77|8.26|6.76|0
1655148570000|2022-06-13 19:29:30|8.24|6.74|8.25|6.75|8.28|6.77|8.24|6.74|0
1655148580000|2022-06-13 19:29:40|8.26|6.76|8.25|6.75|8.26|6.76|8.24|6.74|0
1655148590000|2022-06-13 19:29:50|8.28|6.77|8.22|6.73|8.28|6.77|8.22|6.73|0
1655148600000|2022-06-13 19:30:00|8.23|6.71|8.2|6.71|8.23|6.72|8.2|6.71|0
1655148610000|2022-06-13 19:30:10|8.21|6.72|8.11|6.63|8.21|6.72|8.09|6.62|0
1655148620000|2022-06-13 19:30:20|8.09|6.62|8.12|6.64|8.12|6.64|8.09|6.62|0
1655148630000|2022-06-13 19:30:30|8.11|6.63|8.08|6.61|8.11|6.63|8.08|6.61|0
1655148640000|2022-06-13 19:30:40|8.03|6.57|8.09|6.62|8.09|6.62|8.03|6.57|0
1655148650000|2022-06-13 19:30:50|8.11|6.63|8.13|6.65|8.13|6.65|8.09|6.62|0
1655148660000|2022-06-13 19:31:00|8.1|6.63|8.15|6.66|8.15|6.66|8.08|6.61|0
1655148670000|2022-06-13 19:31:10|8.16|6.67|8.25|6.75|8.25|6.75|8.16|6.67|0
1655148680000|2022-06-13 19:31:20|8.26|6.76|8.11|6.63|8.26|6.76|8.11|6.63|0
1655148690000|2022-06-13 19:31:30|8.08|6.61|8.09|6.62|8.09|6.62|8.08|6.61|0
1655148700000|2022-06-13 19:31:40|8.21|6.72|8.33|6.81|8.33|6.81|8.21|6.72|0
1655148710000|2022-06-13 19:31:50|8.28|6.77|8.26|6.76|8.28|6.77|8.22|6.73|0
1655148720000|2022-06-13 19:32:00|8.2|6.71|8.14|6.66|8.2|6.71|8.14|6.66|0
1655148730000|2022-06-13 19:32:10|8.09|6.62|8.11|6.63|8.11|6.63|8.07|6.61|0
1655148740000|2022-06-13 19:32:20|8.12|6.64|8.09|6.62|8.12|6.64|8.08|6.61|0
1655148750000|2022-06-13 19:32:30|8.07|6.6|8|6.54|8.07|6.6|8|6.54|0
1655148760000|2022-06-13 19:32:40|7.98|6.53|7.99|6.54|7.99|6.54|7.98|6.53|0
1655148770000|2022-06-13 19:32:50|7.97|6.52|7.97|6.52|7.97|6.52|7.95|6.51|0
1655148780000|2022-06-13 19:33:00|7.95|6.51|7.91|6.48|7.95|6.51|7.81|6.39|0
1655148790000|2022-06-13 19:33:10|7.93|6.49|7.85|6.42|7.94|6.5|7.85|6.42|0
1655148800000|2022-06-13 19:33:20|7.88|6.44|7.94|6.5|7.94|6.5|7.88|6.44|0
1655148810000|2022-06-13 19:33:30|7.95|6.48|7.92|6.48|7.95|6.48|7.91|6.48|0
1655148820000|2022-06-13 19:33:40|8.05|6.59|8.02|6.56|8.08|6.61|8.02|6.56|0
1655148830000|2022-06-13 19:33:50|7.98|6.53|7.95|6.51|7.98|6.53|7.94|6.5|0
1655148840000|2022-06-13 19:34:00|7.99|6.54|8.04|6.58|8.04|6.58|7.99|6.54|0
1655148850000|2022-06-13 19:34:10|8.05|6.59|8.08|6.61|8.08|6.61|7.94|6.5|0
1655148860000|2022-06-13 19:34:20|8.09|6.62|8.04|6.58|8.09|6.62|8.04|6.58|0
1655148870000|2022-06-13 19:34:30|8.07|6.6|8.07|6.6|8.08|6.61|8.05|6.59|0
1655148880000|2022-06-13 19:34:40|8.02|6.56|8.02|6.56|8.02|6.56|8.02|6.56|0
1655148890000|2022-06-13 19:34:50|8.07|6.6|8.04|6.58|8.07|6.6|8.04|6.58|0
1655148900000|2022-06-13 19:35:00|8.07|6.6|8.13|6.65|8.13|6.65|8.07|6.6|0
1655148910000|2022-06-13 19:35:10|8.18|6.69|8.24|6.74|8.24|6.74|8.18|6.69|0
1655148920000|2022-06-13 19:35:20|8.13|6.65|8.24|6.74|8.24|6.74|8.12|6.64|0
1655148930000|2022-06-13 19:35:30|8.25|6.75|8.15|6.67|8.3|6.79|8.15|6.67|0
1655148940000|2022-06-13 19:35:40|8.16|6.64|8.13|6.65|8.16|6.65|8.12|6.64|0
1655148950000|2022-06-13 19:35:50|8.14|6.66|8.25|6.75|8.25|6.75|8.14|6.66|0
1655148960000|2022-06-13 19:36:00|8.24|6.74|8.27|6.77|8.27|6.77|8.22|6.73|0
1655148970000|2022-06-13 19:36:10|8.25|6.75|8.37|6.85|8.38|6.86|8.25|6.75|0
1655148980000|2022-06-13 19:36:20|8.38|6.86|8.34|6.82|8.41|6.88|8.34|6.82|0
1655148990000|2022-06-13 19:36:30|8.41|6.88|8.38|6.86|8.41|6.88|8.37|6.85|0
1655149000000|2022-06-13 19:36:40|8.34|6.82|8.3|6.79|8.35|6.83|8.3|6.79|0
1655149010000|2022-06-13 19:36:50|8.27|6.77|8.33|6.81|8.33|6.81|8.26|6.76|0
1655149020000|2022-06-13 19:37:00|8.35|6.83|8.43|6.9|8.43|6.9|8.35|6.83|0
1655149030000|2022-06-13 19:37:10|8.45|6.91|8.53|6.98|8.53|6.98|8.45|6.91|0
1655149040000|2022-06-13 19:37:20|8.5|6.95|8.58|7.02|8.58|7.02|8.5|6.95|0
1655149050000|2022-06-13 19:37:30|8.55|7|8.47|6.93|8.55|7|8.47|6.93|0
1655149060000|2022-06-13 19:37:40|8.43|6.9|8.39|6.86|8.43|6.9|8.39|6.86|0
1655149070000|2022-06-13 19:37:50|8.38|6.83|8.39|6.87|8.39|6.87|8.34|6.82|0
1655149080000|2022-06-13 19:38:00|8.34|6.86|8.3|6.79|8.35|6.86|8.3|6.79|0
1655149090000|2022-06-13 19:38:10|8.27|6.77|8.21|6.72|8.27|6.77|8.17|6.68|0
1655149100000|2022-06-13 19:38:20|8.17|6.68|8.14|6.66|8.17|6.68|8.14|6.66|0
1655149110000|2022-06-13 19:38:30|8.13|6.65|8.12|6.65|8.16|6.67|8.12|6.65|0
1655149120000|2022-06-13 19:38:40|8.16|6.67|8.07|6.6|8.16|6.67|8.07|6.6|0
1655149130000|2022-06-13 19:38:50|8.05|6.59|7.99|6.54|8.05|6.59|7.99|6.54|0
1655149140000|2022-06-13 19:39:00|7.98|6.53|7.99|6.54|7.99|6.54|7.96|6.52|0
1655149150000|2022-06-13 19:39:10|8|6.55|7.98|6.53|8|6.55|7.95|6.51|0
1655149160000|2022-06-13 19:39:20|7.96|6.52|7.95|6.51|7.96|6.52|7.95|6.5|0
1655149170000|2022-06-13 19:39:30|7.98|6.53|7.95|6.51|7.98|6.53|7.95|6.51|0
1655149180000|2022-06-13 19:39:40|7.94|6.5|7.88|6.45|7.94|6.5|7.88|6.45|0
1655149190000|2022-06-13 19:39:50|7.95|6.51|7.91|6.47|8|6.55|7.91|6.47|0
1655149200000|2022-06-13 19:40:00|7.93|6.49|7.93|6.49|7.93|6.49|7.91|6.47|0
1655149210000|2022-06-13 19:40:10|7.98|6.53|7.95|6.51|7.98|6.53|7.93|6.49|0
1655149220000|2022-06-13 19:40:20|7.96|6.52|7.9|6.46|7.96|6.52|7.9|6.46|0
1655149230000|2022-06-13 19:40:30|7.84|6.41|7.81|6.39|7.84|6.41|7.8|6.38|0
1655149240000|2022-06-13 19:40:40|7.8|6.38|7.86|6.43|7.86|6.43|7.8|6.38|0
1655149250000|2022-06-13 19:40:50|7.81|6.39|7.8|6.38|7.83|6.4|7.8|6.38|0
1655149260000|2022-06-13 19:41:00|7.79|6.37|7.83|6.4|7.83|6.4|7.79|6.37|0
1655149270000|2022-06-13 19:41:10|7.81|6.39|7.84|6.42|7.84|6.42|7.81|6.39|0
1655149280000|2022-06-13 19:41:20|7.81|6.41|7.8|6.38|7.81|6.41|7.8|6.38|0
1655149290000|2022-06-13 19:41:30|7.81|6.39|7.84|6.41|7.84|6.41|7.81|6.39|0
1655149300000|2022-06-13 19:41:40|7.81|6.39|7.81|6.39|7.84|6.41|7.81|6.39|0
1655149310000|2022-06-13 19:41:50|7.82|6.4|7.83|6.4|7.89|6.45|7.82|6.4|0
1655149320000|2022-06-13 19:42:00|7.8|6.38|7.85|6.42|7.85|6.42|7.8|6.38|0
1655149330000|2022-06-13 19:42:10|7.81|6.39|7.79|6.37|7.81|6.39|7.79|6.37|0
1655149340000|2022-06-13 19:42:20|7.78|6.36|7.75|6.34|7.78|6.36|7.75|6.34|0
1655149350000|2022-06-13 19:42:30|7.76|6.35|7.7|6.3|7.76|6.35|7.7|6.3|0
1655149360000|2022-06-13 19:42:40|7.69|6.29|7.68|6.28|7.69|6.29|7.66|6.26|0
1655149370000|2022-06-13 19:42:50|7.69|6.29|7.69|6.29|7.69|6.29|7.68|6.28|0
1655149380000|2022-06-13 19:43:00|7.71|6.31|7.69|6.29|7.71|6.31|7.67|6.27|0
1655149390000|2022-06-13 19:43:10|7.66|6.26|8.08|6.61|8.09|6.62|7.66|6.26|0
1655149400000|2022-06-13 19:43:20|8.1|6.63|8.05|6.59|8.1|6.63|8.05|6.59|0
1655149410000|2022-06-13 19:43:30|8.07|6.6|8.04|6.58|8.07|6.6|8.04|6.58|0
1655149420000|2022-06-13 19:43:40|8.05|6.59|8.12|6.64|8.12|6.64|8.05|6.59|0
1655149430000|2022-06-13 19:43:50|7.93|6.48|8.57|7.01|8.78|7.19|7.93|6.48|0
1655149440000|2022-06-13 19:44:00|8.56|7|8.54|6.99|8.57|7.01|8.53|6.98|0
1655149450000|2022-06-13 19:44:10|8.56|7|8.62|7.06|8.62|7.06|8.56|7|0
1655149460000|2022-06-13 19:44:20|8.61|7.04|8.65|7.08|8.65|7.08|8.61|7.04|0
1655149470000|2022-06-13 19:44:30|8.69|7.11|8.68|7.1|8.7|7.12|8.68|7.1|0
1655149480000|2022-06-13 19:44:40|8.77|7.18|8.75|7.16|8.77|7.18|8.73|7.14|0
1655149490000|2022-06-13 19:44:50|8.73|7.14|8.61|7.04|8.73|7.14|8.61|7.04|0
1655149500000|2022-06-13 19:45:00|8.6|7.03|8.54|6.99|8.6|7.03|8.54|6.99|0
1655149510000|2022-06-13 19:45:10|8.56|7|8.6|7.03|8.6|7.03|8.55|7|0
1655149520000|2022-06-13 19:45:20|8.58|7.02|8.58|7.02|8.58|7.02|8.58|7.02|0
1655149530000|2022-06-13 19:45:30|8.6|7.03|8.66|7.09|8.68|7.1|8.6|7.03|0
1655149540000|2022-06-13 19:45:40|8.65|7.08|8.64|7.07|8.65|7.08|8.62|7.06|0
1655149550000|2022-06-13 19:45:50|8.65|7.08|8.79|7.19|8.79|7.19|8.65|7.08|0
1655149560000|2022-06-13 19:46:00|8.77|7.18|8.7|7.12|8.79|7.19|8.7|7.12|0
1655149570000|2022-06-13 19:46:10|8.66|7.09|8.65|7.08|8.66|7.09|8.64|7.07|0
1655149580000|2022-06-13 19:46:20|8.69|7.11|8.57|7.01|8.69|7.11|8.57|7.01|0
1655149590000|2022-06-13 19:46:30|8.58|7.02|8.78|7.18|8.78|7.18|8.58|7.02|0
1655149600000|2022-06-13 19:46:40|8.77|7.14|8.7|7.12|8.77|7.14|8.7|7.12|0
1655149610000|2022-06-13 19:46:50|8.72|7.13|8.77|7.18|8.77|7.18|8.72|7.13|0
1655149620000|2022-06-13 19:47:00|8.7|7.12|8.76|7.17|8.76|7.17|8.7|7.12|0
1655149630000|2022-06-13 19:47:10|8.72|7.14|8.73|7.14|8.74|7.15|8.72|7.14|0
1655149640000|2022-06-13 19:47:20|8.74|7.15|8.79|7.19|8.79|7.19|8.74|7.15|0
1655149650000|2022-06-13 19:47:30|8.76|7.17|8.68|7.1|8.76|7.17|8.68|7.1|0
1655149660000|2022-06-13 19:47:40|8.7|7.12|8.64|7.07|8.7|7.12|8.64|7.07|0
1655149670000|2022-06-13 19:47:50|8.6|7.03|8.72|7.13|8.72|7.13|8.6|7.03|0
1655149680000|2022-06-13 19:48:00|8.79|7.19|8.87|7.25|8.88|7.27|8.79|7.19|0
1655149690000|2022-06-13 19:48:10|8.91|7.29|8.79|7.19|8.91|7.29|8.79|7.19|0
1655149700000|2022-06-13 19:48:20|8.77|7.18|8.89|7.28|8.89|7.28|8.77|7.18|0
1655149710000|2022-06-13 19:48:30|8.91|7.29|9.03|7.39|9.03|7.39|8.91|7.29|0
1655149720000|2022-06-13 19:48:40|9.05|7.4|8.95|7.32|9.08|7.43|8.95|7.32|0
1655149730000|2022-06-13 19:48:50|8.89|7.28|8.87|7.25|8.91|7.29|8.87|7.25|0
1655149740000|2022-06-13 19:49:00|8.81|7.21|8.81|7.21|8.94|7.31|8.81|7.21|0
1655149750000|2022-06-13 19:49:10|8.8|7.2|8.76|7.17|8.8|7.2|8.76|7.17|0
1655149760000|2022-06-13 19:49:20|8.74|7.15|8.77|7.18|8.77|7.18|8.73|7.14|0
1655149770000|2022-06-13 19:49:30|8.76|7.17|8.72|7.13|8.76|7.17|8.72|7.13|0
1655149780000|2022-06-13 19:49:40|8.68|7.1|8.68|7.1|8.69|7.11|8.68|7.1|0
1655149790000|2022-06-13 19:49:50|8.7|7.12|8.72|7.14|8.72|7.14|8.68|7.1|0
1655149800000|2022-06-13 19:50:00|8.71|7.13|8.61|7.04|8.71|7.13|8.61|7.04|0
1655149810000|2022-06-13 19:50:10|8.62|7.06|8.56|7|8.62|7.06|8.54|6.99|0
1655149820000|2022-06-13 19:50:20|8.54|6.99|8.46|6.92|8.54|6.99|8.46|6.92|0
1655149830000|2022-06-13 19:50:30|8.48|6.94|8.42|6.89|8.52|6.97|8.42|6.89|0
1655149840000|2022-06-13 19:50:40|8.38|6.86|8.25|6.75|8.38|6.86|8.25|6.75|0
1655149850000|2022-06-13 19:50:50|8.23|6.73|8.22|6.72|8.3|6.79|8.22|6.72|0
1655149860000|2022-06-13 19:51:00|8.25|6.75|8.2|6.71|8.31|6.8|8.2|6.71|0
1655149870000|2022-06-13 19:51:10|8.29|6.79|8.28|6.77|8.36|6.84|8.28|6.77|0
1655149880000|2022-06-13 19:51:20|8.31|6.8|8.41|6.88|8.41|6.88|8.31|6.8|0
1655149890000|2022-06-13 19:51:30|8.38|6.86|8.36|6.84|8.38|6.86|8.36|6.84|0
1655149900000|2022-06-13 19:51:40|8.35|6.83|8.24|6.74|8.35|6.83|8.24|6.74|0
1655149910000|2022-06-13 19:51:50|8.2|6.71|8.22|6.72|8.22|6.72|8.19|6.7|0
1655149920000|2022-06-13 19:52:00|8.25|6.75|8.37|6.85|8.37|6.85|8.24|6.74|0
1655149930000|2022-06-13 19:52:10|8.47|6.93|8.52|6.97|8.52|6.97|8.46|6.92|0
1655149940000|2022-06-13 19:52:20|8.58|7.02|8.44|6.9|8.58|7.02|8.44|6.9|0
1655149950000|2022-06-13 19:52:30|8.38|6.86|8.46|6.92|8.46|6.92|8.35|6.83|0
1655149960000|2022-06-13 19:52:40|8.45|6.91|8.44|6.9|8.49|6.95|8.38|6.86|0
1655149970000|2022-06-13 19:52:50|8.38|6.86|8.49|6.95|8.5|6.95|8.38|6.86|0
1655149980000|2022-06-13 19:53:00|8.54|6.99|8.77|7.18|8.77|7.18|8.52|6.97|0
1655149990000|2022-06-13 19:53:10|8.85|7.24|8.77|7.18|8.88|7.27|8.77|7.18|0
1655150000000|2022-06-13 19:53:20|8.78|7.19|8.89|7.28|8.89|7.28|8.72|7.14|0
1655150010000|2022-06-13 19:53:30|8.95|7.32|8.8|7.2|8.95|7.32|8.8|7.2|0
1655150020000|2022-06-13 19:53:40|8.78|7.19|8.8|7.2|8.83|7.22|8.78|7.19|0
1655150030000|2022-06-13 19:53:50|8.72|7.14|8.76|7.16|8.77|7.18|8.72|7.13|0
1655150040000|2022-06-13 19:54:00|8.72|7.13|8.8|7.2|8.8|7.2|8.72|7.13|0
1655150050000|2022-06-13 19:54:10|8.77|7.18|8.73|7.14|8.77|7.18|8.73|7.14|0
1655150060000|2022-06-13 19:54:20|8.83|7.22|8.73|7.14|8.83|7.22|8.73|7.14|0
1655150070000|2022-06-13 19:54:30|8.77|7.18|8.78|7.19|8.8|7.2|8.77|7.18|0
1655150080000|2022-06-13 19:54:40|8.77|7.18|8.92|7.3|8.99|7.36|8.77|7.18|0
1655150090000|2022-06-13 19:54:50|8.86|7.25|8.94|7.32|8.95|7.32|8.86|7.25|0
1655150100000|2022-06-13 19:55:00|9|7.37|8.89|7.27|9.03|7.39|8.89|7.27|0
1655150110000|2022-06-13 19:55:10|8.93|7.31|8.96|7.33|8.96|7.33|8.88|7.27|0
1655150120000|2022-06-13 19:55:20|8.92|7.3|8.95|7.32|8.95|7.32|8.92|7.3|0
1655150130000|2022-06-13 19:55:30|8.99|7.36|9.02|7.38|9.02|7.38|8.99|7.36|0
1655150140000|2022-06-13 19:55:40|9.03|7.39|9.07|7.42|9.07|7.42|9.03|7.39|0
1655150150000|2022-06-13 19:55:50|9.06|7.41|9.09|7.44|9.09|7.44|9.06|7.41|0
1655150160000|2022-06-13 19:56:00|9.21|7.54|9.33|7.63|9.33|7.63|9.21|7.54|0
1655150170000|2022-06-13 19:56:10|9.34|7.64|9.34|7.64|9.36|7.66|9.34|7.64|0
1655150180000|2022-06-13 19:56:20|9.26|7.57|9.27|7.58|9.27|7.58|9.2|7.53|0
1655150190000|2022-06-13 19:56:30|9.2|7.53|9.21|7.54|9.26|7.57|9.2|7.53|0
1655150200000|2022-06-13 19:56:40|9.24|7.56|9.13|7.47|9.24|7.56|9.13|7.47|0
1655150210000|2022-06-13 19:56:50|9.05|7.4|8.98|7.34|9.05|7.4|8.98|7.34|0
1655150220000|2022-06-13 19:57:00|8.97|7.36|8.95|7.32|8.99|7.36|8.95|7.32|0
1655150230000|2022-06-13 19:57:10|8.96|7.33|8.91|7.29|8.96|7.33|8.87|7.25|0
1655150240000|2022-06-13 19:57:20|8.9|7.28|9|7.37|9|7.37|8.9|7.28|0
1655150250000|2022-06-13 19:57:30|8.61|7.05|8.68|7.1|8.68|7.1|8.61|7.05|0
1655150260000|2022-06-13 19:57:40|8.72|7.13|8.73|7.15|8.73|7.15|8.72|7.13|0
1655150270000|2022-06-13 19:57:50|8.75|7.16|8.69|7.11|8.75|7.16|8.67|7.1|0
1655150280000|2022-06-13 19:58:00|8.65|7.08|8.65|7.08|8.65|7.08|8.64|7.07|0
1655150290000|2022-06-13 19:58:10|8.71|7.12|8.72|7.13|8.72|7.13|8.71|7.12|0
1655150300000|2022-06-13 19:58:20|8.75|7.16|8.68|7.1|8.75|7.16|8.67|7.1|0
1655150310000|2022-06-13 19:58:30|8.64|7.07|8.59|7.02|8.64|7.07|8.59|7.02|0
1655150320000|2022-06-13 19:58:40|8.56|7|8.53|6.98|8.56|7|8.53|6.98|0
1655150330000|2022-06-13 19:58:50|8.55|6.99|8.55|6.99|8.55|6.99|8.53|6.98|0
1655150340000|2022-06-13 19:59:00|8.53|6.98|8.55|6.99|8.6|7.04|8.53|6.98|0
1655150350000|2022-06-13 19:59:10|8.53|6.98|8.48|6.94|8.55|6.99|8.48|6.94|0
1655150360000|2022-06-13 19:59:20|8.53|6.98|8.53|6.98|8.53|6.98|8.51|6.96|0
1655150370000|2022-06-13 19:59:30|8.6|7.04|8.76|7.17|8.76|7.17|8.6|7.04|0
1655150380000|2022-06-13 19:59:40|8.77|7.18|8.8|7.2|8.8|7.2|8.77|7.18|0
1655150390000|2022-06-13 19:59:50|8.79|7.19|8.83|7.22|8.83|7.22|8.76|7.17|0
1655150400000|2022-06-13 20:00:00|8.75|7.16|8.57|7.01|8.75|7.16|8.57|7.01|0
1655150410000|2022-06-13 20:00:10|8.48|6.94|8.37|6.85|8.48|6.94|8.37|6.85|0
1655150420000|2022-06-13 20:00:20|8.36|6.84|8.35|6.83|8.41|6.88|8.35|6.83|0
1655150430000|2022-06-13 20:00:30|8.36|6.84|8.33|6.82|8.37|6.85|8.33|6.82|0
1655150440000|2022-06-13 20:00:40|8.31|6.8|8.32|6.81|8.32|6.81|8.31|6.8|0
1655150450000|2022-06-13 20:00:50|8.33|6.82|8.39|6.86|8.39|6.86|8.33|6.82|0
1655150460000|2022-06-13 20:01:00|8.4|6.87|8.45|6.91|8.45|6.91|8.4|6.87|0
1655150470000|2022-06-13 20:01:10|8.46|6.93|8.48|6.94|8.48|6.94|8.45|6.91|0
1655150480000|2022-06-13 20:01:20|8.52|6.97|8.56|7|8.56|7|8.52|6.97|0
1655150490000|2022-06-13 20:01:30|8.53|6.98|8.54|6.99|8.54|6.99|8.52|6.97|0
1655150500000|2022-06-13 20:01:40|8.57|7.01|8.52|6.97|8.57|7.01|8.5|6.96|0
1655150510000|2022-06-13 20:01:50|8.54|6.99|8.6|7.03|8.6|7.03|8.54|6.99|0
1655150520000|2022-06-13 20:02:00|8.58|7.02|8.56|7|8.58|7.02|8.56|7|0
1655150530000|2022-06-13 20:02:10|8.55|6.99|8.54|6.99|8.56|6.99|8.54|6.99|0
1655150540000|2022-06-13 20:02:20|8.56|7|8.54|6.99|8.58|7.02|8.54|6.99|0
1655150550000|2022-06-13 20:02:30|8.55|7|8.54|6.99|8.57|7.01|8.54|6.99|0
1655150560000|2022-06-13 20:02:40|8.56|7|8.59|7.03|8.59|7.03|8.56|7|0
1655150570000|2022-06-13 20:02:50|8.57|7.01|8.61|7.05|8.62|7.06|8.57|7.01|0
1655150580000|2022-06-13 20:03:00|8.66|7.08|8.65|7.08|8.67|7.09|8.65|7.08|0
1655150590000|2022-06-13 20:03:10|8.64|7.07|8.67|7.09|8.67|7.09|8.64|7.07|0
1655150600000|2022-06-13 20:03:20|8.68|7.1|8.72|7.13|8.72|7.13|8.67|7.09|0
1655150610000|2022-06-13 20:03:30|8.69|7.11|8.64|7.07|8.69|7.11|8.64|7.07|0
1655150620000|2022-06-13 20:03:40|8.69|7.11|8.71|7.12|8.71|7.12|8.68|7.1|0
1655150630000|2022-06-13 20:03:50|8.68|7.1|8.48|6.94|8.68|7.1|8.47|6.93|0
1655150640000|2022-06-13 20:04:00|8.47|6.93|8.48|6.94|8.48|6.94|8.44|6.91|0
1655150650000|2022-06-13 20:04:10|8.49|6.95|8.48|6.94|8.49|6.95|8.48|6.94|0
1655150660000|2022-06-13 20:04:20|8.45|6.92|8.41|6.88|8.45|6.92|8.37|6.85|0
1655150670000|2022-06-13 20:04:30|8.37|6.85|8.45|6.92|8.45|6.92|8.37|6.85|0
1655150680000|2022-06-13 20:04:40|8.48|6.94|8.57|7.01|8.57|7.01|8.48|6.94|0
1655150690000|2022-06-13 20:04:50|8.55|6.99|8.59|7.03|8.59|7.03|8.55|6.99|0
1655150700000|2022-06-13 20:05:00|8.57|7.01|8.6|7.04|8.6|7.04|8.56|7|0
1655150710000|2022-06-13 20:05:10|8.57|7.01|8.55|6.99|8.57|7.01|8.54|6.99|0
1655150720000|2022-06-13 20:05:20|8.57|7.01|8.61|7.05|8.61|7.05|8.57|7.01|0
1655150730000|2022-06-13 20:05:30|8.6|7.04|8.6|7.04|8.61|7.04|8.59|7.03|0
1655150740000|2022-06-13 20:05:40|8.61|7.05|8.61|7.05|8.62|7.05|8.61|7.05|0
1655150750000|2022-06-13 20:05:50|8.65|7.08|8.64|7.07|8.65|7.08|8.64|7.07|0
1655150760000|2022-06-13 20:06:00|8.65|7.08|8.69|7.11|8.69|7.11|8.65|7.08|0
1655150770000|2022-06-13 20:06:10|8.71|7.12|8.72|7.14|8.74|7.15|8.71|7.12|0
1655150780000|2022-06-13 20:06:20|8.71|7.12|8.76|7.17|8.76|7.17|8.71|7.12|0
1655150790000|2022-06-13 20:06:30|8.78|7.18|8.73|7.14|8.78|7.18|8.73|7.14|0
1655150800000|2022-06-13 20:06:40|8.72|7.11|8.69|7.11|8.72|7.12|8.69|7.11|0
1655150810000|2022-06-13 20:06:50|8.67|7.09|8.65|7.08|8.72|7.14|8.65|7.08|0
1655150820000|2022-06-13 20:07:00|8.64|7.07|8.65|7.08|8.65|7.08|8.63|7.06|0
1655150830000|2022-06-13 20:07:10|8.6|7.04|8.59|7.02|8.6|7.04|8.59|7.02|0
1655150840000|2022-06-13 20:07:20|8.6|7.04|8.6|7.04|8.6|7.04|8.57|7.01|0
1655150850000|2022-06-13 20:07:30|8.61|7.05|8.63|7.06|8.63|7.06|8.6|7.04|0
1655150860000|2022-06-13 20:07:40|8.61|7.05|8.61|7.05|8.64|7.07|8.61|7.05|0
1655150870000|2022-06-13 20:07:50|8.63|7.04|8.64|7.07|8.64|7.07|8.61|7.04|0
1655150880000|2022-06-13 20:08:00|8.63|7.06|8.63|7.06|8.63|7.06|8.61|7.05|0
1655150890000|2022-06-13 20:08:10|8.64|7.07|8.69|7.11|8.69|7.11|8.64|7.07|0
1655150900000|2022-06-13 20:08:20|8.68|7.1|8.72|7.14|8.73|7.14|8.68|7.1|0
1655150910000|2022-06-13 20:08:30|8.69|7.11|8.72|7.14|8.72|7.14|8.69|7.11|0
1655150920000|2022-06-13 20:08:40|8.71|7.13|8.69|7.11|8.72|7.14|8.69|7.11|0
1655150930000|2022-06-13 20:08:50|8.68|7.1|8.68|7.1|8.68|7.1|8.67|7.09|0
1655150940000|2022-06-13 20:09:00|8.73|7.15|8.67|7.27|8.76|7.27|8.67|7.15|0
1655150950000|2022-06-13 20:09:10|8.68|7.28|8.68|7.28|8.68|7.28|8.68|7.28|0
1655150960000|2022-06-13 20:09:20|8.67|7.27|8.67|7.27|8.68|7.28|8.67|7.27|0
1655150970000|2022-06-13 20:09:30|8.65|7.25|8.69|7.29|8.69|7.29|8.65|7.25|0
1655150980000|2022-06-13 20:09:40|8.68|7.28|8.68|7.28|8.68|7.28|8.68|7.28|0
1655150990000|2022-06-13 20:09:50|8.69|7.29|8.71|7.31|8.72|7.32|8.69|7.29|0
1655151000000|2022-06-13 20:10:00|8.72|7.32|8.65|7.25|8.72|7.32|8.64|7.24|0
1655151010000|2022-06-13 20:10:10|8.64|7.24|8.65|7.25|8.67|7.27|8.64|7.24|0
1655151020000|2022-06-13 20:10:20|8.67|7.27|8.67|7.27|8.67|7.27|8.66|7.26|0
1655151030000|2022-06-13 20:10:30|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1655151040000|2022-06-13 20:10:40|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1655151050000|2022-06-13 20:10:50|8.7|7.3|8.68|7.28|8.7|7.3|8.68|7.28|0
1655151060000|2022-06-13 20:11:00|8.67|7.27|8.68|7.28|8.68|7.28|8.67|7.27|0
1655151070000|2022-06-13 20:11:10|8.69|7.29|8.75|7.35|8.75|7.35|8.69|7.29|0
1655151080000|2022-06-13 20:11:20|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1655151090000|2022-06-13 20:11:30|8.71|7.31|8.75|7.35|8.75|7.35|8.71|7.31|0
1655151100000|2022-06-13 20:11:40|8.77|7.37|8.79|7.39|8.79|7.39|8.75|7.35|0
1655151110000|2022-06-13 20:11:50|8.83|7.43|8.84|7.44|8.86|7.46|8.83|7.43|0
1655151120000|2022-06-13 20:12:00|8.83|7.43|8.89|7.49|8.89|7.49|8.83|7.43|0
1655151130000|2022-06-13 20:12:10|8.9|7.5|8.87|7.47|8.92|7.52|8.87|7.47|0
1655151140000|2022-06-13 20:12:20|8.9|7.5|8.93|7.53|8.94|7.54|8.9|7.5|0
1655151150000|2022-06-13 20:12:30|8.94|7.54|8.9|7.5|8.94|7.54|8.9|7.5|0
1655151160000|2022-06-13 20:12:40|8.89|7.49|8.87|7.47|8.9|7.5|8.85|7.45|0
1655151170000|2022-06-13 20:12:50|8.85|7.45|8.85|7.45|8.85|7.45|8.83|7.43|0
1655151180000|2022-06-13 20:13:00|8.89|7.49|8.84|7.44|8.89|7.49|8.84|7.44|0
1655151190000|2022-06-13 20:13:10|8.83|7.43|8.9|7.5|8.9|7.5|8.83|7.43|0
1655151200000|2022-06-13 20:13:20|8.92|7.52|8.92|7.52|8.92|7.52|8.9|7.5|0
1655151210000|2022-06-13 20:13:30|8.9|7.5|8.88|7.48|8.92|7.52|8.88|7.48|0
1655151220000|2022-06-13 20:13:40|8.87|7.47|8.83|7.43|8.87|7.47|8.83|7.43|0
1655151230000|2022-06-13 20:13:50|8.84|7.44|8.82|7.42|8.85|7.45|8.82|7.42|0
1655151240000|2022-06-13 20:14:00|8.85|7.45|8.83|7.43|8.85|7.45|8.81|7.41|0
1655151250000|2022-06-13 20:14:10|8.82|7.42|8.79|7.39|8.82|7.42|8.75|7.35|0
1655151260000|2022-06-13 20:14:20|8.82|7.42|8.73|7.33|8.82|7.42|8.73|7.33|0
1655151270000|2022-06-13 20:14:30|8.68|7.28|8.63|7.23|8.68|7.28|8.63|7.23|0
1655151280000|2022-06-13 20:14:40|8.64|7.24|8.65|7.25|8.65|7.25|8.64|7.24|0
1655151290000|2022-06-13 20:14:50|8.64|7.24|8.6|7.2|8.64|7.24|8.59|7.19|0
1655151310000|2022-06-13 20:15:10|8.82|7.02|8.85|7.05|8.85|7.05|8.82|7.02|0
1655151320000|2022-06-13 20:15:20|8.88|7.08|8.89|7.09|8.89|7.09|8.88|7.08|0
1655151330000|2022-06-13 20:15:30|8.91|7.11|8.92|7.12|8.93|7.13|8.9|7.1|0
1655151340000|2022-06-13 20:15:40|8.93|7.13|8.96|7.16|8.96|7.16|8.93|7.13|0
1655151350000|2022-06-13 20:15:50|8.95|7.15|8.89|7.09|8.95|7.15|8.89|7.09|0
1655151360000|2022-06-13 20:16:00|8.88|7.08|8.86|7.06|8.89|7.09|8.86|7.06|0
1655151370000|2022-06-13 20:16:10|8.85|7.05|8.89|7.09|8.89|7.09|8.85|7.05|0
1655151380000|2022-06-13 20:16:20|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655151390000|2022-06-13 20:16:30|8.86|7.06|8.89|7.09|8.89|7.09|8.86|7.06|0
1655151400000|2022-06-13 20:16:40|8.88|7.08|8.9|7.1|8.9|7.1|8.88|7.08|0
1655151410000|2022-06-13 20:16:50|8.89|7.09|8.9|7.1|8.9|7.1|8.88|7.08|0
1655151420000|2022-06-13 20:17:00|8.88|7.08|8.87|7.07|8.9|7.1|8.87|7.07|0
1655151430000|2022-06-13 20:17:10|8.85|7.05|8.85|7.05|8.85|7.05|8.84|7.04|0
1655151440000|2022-06-13 20:17:20|8.84|7.04|8.81|7.01|8.85|7.05|8.81|7.01|0
1655151450000|2022-06-13 20:17:30|8.8|7|8.77|6.97|8.81|7.01|8.77|6.97|0
1655151460000|2022-06-13 20:17:40|8.8|7|8.77|6.97|8.8|7|8.76|6.96|0
1655151470000|2022-06-13 20:17:50|8.75|6.95|8.78|6.98|8.78|6.98|8.75|6.95|0
1655151480000|2022-06-13 20:18:00|8.77|6.97|8.8|7|8.8|7|8.77|6.97|0
1655151490000|2022-06-13 20:18:10|8.77|6.97|8.72|6.92|8.77|6.97|8.72|6.92|0
1655151500000|2022-06-13 20:18:20|8.7|6.9|8.7|6.9|8.7|6.9|8.7|6.9|0
1655151510000|2022-06-13 20:18:30|8.69|6.89|8.7|6.9|8.7|6.9|8.69|6.89|0
1655151520000|2022-06-13 20:18:40|8.73|6.93|8.72|6.92|8.73|6.93|8.72|6.92|0
1655151530000|2022-06-13 20:18:50|8.73|6.93|8.77|6.97|8.78|6.98|8.73|6.93|0
1655151540000|2022-06-13 20:19:00|8.8|7|8.75|6.95|8.8|7|8.75|6.95|0
1655151550000|2022-06-13 20:19:10|8.77|6.97|8.8|7|8.8|7|8.77|6.97|0
1655151560000|2022-06-13 20:19:20|8.81|7.01|8.84|7.04|8.84|7.04|8.81|7.01|0
1655151570000|2022-06-13 20:19:30|8.85|7.05|8.81|7.01|8.85|7.05|8.81|7.01|0
1655151580000|2022-06-13 20:19:40|8.79|6.99|8.76|6.96|8.79|6.99|8.76|6.96|0
1655151590000|2022-06-13 20:19:50|8.77|6.97|8.78|6.98|8.78|6.98|8.76|6.96|0
1655151600000|2022-06-13 20:20:00|8.76|6.96|8.76|6.96|8.76|6.96|8.76|6.96|0
1655151610000|2022-06-13 20:20:10|8.79|6.99|8.78|6.98|8.79|6.99|8.78|6.98|0
1655151630000|2022-06-13 20:20:30|8.76|6.96|8.73|6.93|8.76|6.96|8.73|6.93|0
1655151640000|2022-06-13 20:20:40|8.69|6.89|8.71|6.91|8.71|6.91|8.68|6.88|0
1655151650000|2022-06-13 20:20:50|8.7|6.9|8.74|6.94|8.74|6.94|8.7|6.9|0
1655151660000|2022-06-13 20:21:00|8.73|6.93|8.72|6.92|8.73|6.93|8.72|6.92|0
1655151670000|2022-06-13 20:21:10|8.73|6.93|8.68|6.88|8.73|6.93|8.67|6.87|0
1655151680000|2022-06-13 20:21:20|8.66|6.86|8.67|6.87|8.67|6.87|8.66|6.86|0
1655151690000|2022-06-13 20:21:30|8.65|6.85|8.7|6.9|8.7|6.9|8.65|6.85|0
1655151700000|2022-06-13 20:21:40|8.69|6.89|8.68|6.88|8.7|6.9|8.68|6.88|0
1655151710000|2022-06-13 20:21:50|8.67|6.87|8.7|6.9|8.7|6.9|8.67|6.87|0
1655151720000|2022-06-13 20:22:00|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1655151730000|2022-06-13 20:22:10|8.68|6.88|8.68|6.88|8.68|6.88|8.68|6.88|0
1655151740000|2022-06-13 20:22:20|8.67|6.87|8.67|6.87|8.69|6.89|8.67|6.87|0
1655151750000|2022-06-13 20:22:30|8.68|6.88|8.71|6.91|8.71|6.91|8.68|6.88|0
1655151760000|2022-06-13 20:22:40|8.72|6.92|8.7|6.9|8.72|6.92|8.7|6.9|0
1655151770000|2022-06-13 20:22:50|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1655151780000|2022-06-13 20:23:00|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1655151790000|2022-06-13 20:23:10|8.65|6.85|8.65|6.85|8.65|6.85|8.65|6.85|0
1655151800000|2022-06-13 20:23:20|8.64|6.84|8.65|6.85|8.65|6.85|8.64|6.84|0
1655151810000|2022-06-13 20:23:30|8.71|6.91|8.65|6.85|8.71|6.91|8.65|6.85|0
1655151820000|2022-06-13 20:23:40|8.67|6.87|8.69|6.89|8.69|6.89|8.67|6.87|0
1655151830000|2022-06-13 20:23:50|8.68|6.88|8.65|6.85|8.68|6.88|8.65|6.85|0
1655151850000|2022-06-13 20:24:10|8.63|6.83|8.59|6.79|8.63|6.83|8.59|6.79|0
1655151860000|2022-06-13 20:24:20|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1655151870000|2022-06-13 20:24:30|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1655151880000|2022-06-13 20:24:40|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1655151890000|2022-06-13 20:24:50|8.56|6.76|8.57|6.77|8.58|6.78|8.55|6.75|0
1655151900000|2022-06-13 20:25:00|8.56|6.76|8.58|6.78|8.58|6.78|8.56|6.76|0
1655151910000|2022-06-13 20:25:10|8.59|6.79|8.61|6.81|8.61|6.81|8.59|6.79|0
1655151920000|2022-06-13 20:25:20|8.6|6.8|8.58|6.78|8.6|6.8|8.57|6.77|0
1655151930000|2022-06-13 20:25:30|8.57|6.77|8.55|6.75|8.57|6.77|8.55|6.75|0
1655151940000|2022-06-13 20:25:40|8.56|6.76|8.53|6.73|8.56|6.76|8.53|6.73|0
1655151950000|2022-06-13 20:25:50|8.55|6.75|8.53|6.73|8.55|6.75|8.53|6.73|0
1655151960000|2022-06-13 20:26:00|8.55|6.75|8.55|6.75|8.56|6.76|8.55|6.75|0
1655151970000|2022-06-13 20:26:10|8.53|6.73|8.57|6.77|8.57|6.77|8.53|6.73|0
1655151980000|2022-06-13 20:26:20|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1655151990000|2022-06-13 20:26:30|8.54|6.74|8.54|6.74|8.54|6.74|8.54|6.74|0
1655152000000|2022-06-13 20:26:40|8.55|6.75|8.57|6.77|8.57|6.77|8.55|6.75|0
1655152010000|2022-06-13 20:26:50|8.54|6.74|8.56|6.76|8.56|6.76|8.54|6.74|0
1655152020000|2022-06-13 20:27:00|8.55|6.75|8.59|6.79|8.6|6.8|8.55|6.75|0
1655152030000|2022-06-13 20:27:10|8.61|6.81|8.59|6.79|8.61|6.81|8.59|6.79|0
1655152050000|2022-06-13 20:27:30|8.58|6.78|8.61|6.81|8.61|6.81|8.58|6.78|0
1655152060000|2022-06-13 20:27:40|8.59|6.79|8.61|6.81|8.61|6.81|8.59|6.79|0
1655152070000|2022-06-13 20:27:50|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1655152080000|2022-06-13 20:28:00|8.69|6.89|8.71|6.91|8.71|6.91|8.69|6.89|0
1655152090000|2022-06-13 20:28:10|8.74|6.94|8.7|6.9|8.74|6.94|8.7|6.9|0
1655152100000|2022-06-13 20:28:20|8.69|6.89|8.65|6.85|8.7|6.9|8.65|6.85|0
1655152110000|2022-06-13 20:28:30|8.63|6.83|8.66|6.86|8.66|6.86|8.63|6.83|0
1655152120000|2022-06-13 20:28:40|8.67|6.87|8.65|6.85|8.67|6.87|8.65|6.85|0
1655152130000|2022-06-13 20:28:50|8.67|6.87|8.66|6.86|8.67|6.87|8.66|6.86|0
1655152140000|2022-06-13 20:29:00|8.67|6.87|8.65|6.85|8.67|6.87|8.65|6.85|0
1655152150000|2022-06-13 20:29:10|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1655152170000|2022-06-13 20:29:30|8.66|6.86|8.67|6.87|8.67|6.87|8.66|6.86|0
1655152180000|2022-06-13 20:29:40|8.7|6.9|8.69|6.89|8.7|6.9|8.69|6.89|0
1655152190000|2022-06-13 20:29:50|8.7|6.9|8.7|6.9|8.7|6.9|8.7|6.9|0
1655152200000|2022-06-13 20:30:00|8.71|6.91|8.74|6.94|8.74|6.94|8.71|6.91|0
1655152210000|2022-06-13 20:30:10|8.75|6.95|8.76|6.96|8.76|6.96|8.75|6.95|0
1655152220000|2022-06-13 20:30:20|8.75|6.95|8.86|7.06|8.86|7.06|8.75|6.95|0
1655152230000|2022-06-13 20:30:30|8.87|7.07|8.84|7.04|8.87|7.07|8.84|7.04|0
1655152240000|2022-06-13 20:30:40|8.85|7.05|8.87|7.07|8.87|7.07|8.85|7.05|0
1655152250000|2022-06-13 20:30:50|8.88|7.08|8.85|7.05|8.88|7.08|8.85|7.05|0
1655152260000|2022-06-13 20:31:00|8.83|7.03|8.78|6.98|8.83|7.03|8.77|6.97|0
1655152270000|2022-06-13 20:31:10|8.76|6.96|8.73|6.93|8.76|6.96|8.73|6.93|0
1655152280000|2022-06-13 20:31:20|8.77|6.97|8.74|6.94|8.77|6.97|8.74|6.94|0
1655152290000|2022-06-13 20:31:30|8.73|6.93|8.73|6.93|8.73|6.93|8.73|6.93|0
1655152300000|2022-06-13 20:31:40|8.76|6.96|8.79|6.99|8.79|6.99|8.76|6.96|0
1655152310000|2022-06-13 20:31:50|8.76|6.96|8.79|6.99|8.8|7|8.76|6.96|0
1655152320000|2022-06-13 20:32:00|8.78|6.98|8.8|7|8.8|7|8.78|6.98|0
1655152330000|2022-06-13 20:32:10|8.84|7.04|8.83|7.03|8.86|7.06|8.83|7.03|0
1655152340000|2022-06-13 20:32:20|8.82|7.02|8.86|7.06|8.86|7.06|8.82|7.02|0
1655152350000|2022-06-13 20:32:30|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655152360000|2022-06-13 20:32:40|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655152370000|2022-06-13 20:32:50|8.88|7.08|8.85|7.05|8.89|7.09|8.85|7.05|0
1655152380000|2022-06-13 20:33:00|8.84|7.04|8.82|7.02|8.84|7.04|8.82|7.02|0
1655152390000|2022-06-13 20:33:10|8.83|7.03|8.82|7.02|8.83|7.03|8.82|7.02|0
1655152400000|2022-06-13 20:33:20|8.84|7.04|8.86|7.06|8.86|7.06|8.83|7.03|0
1655152410000|2022-06-13 20:33:30|8.88|7.08|8.86|7.06|8.88|7.08|8.86|7.06|0
1655152420000|2022-06-13 20:33:40|8.87|7.07|8.86|7.06|8.87|7.07|8.86|7.06|0
1655152430000|2022-06-13 20:33:50|8.87|7.07|8.86|7.06|8.87|7.07|8.86|7.06|0
1655152440000|2022-06-13 20:34:00|8.84|7.04|8.82|7.02|8.84|7.04|8.82|7.02|0
1655152460000|2022-06-13 20:34:20|8.83|7.03|8.82|7.02|8.83|7.03|8.82|7.02|0
1655152470000|2022-06-13 20:34:30|8.84|7.04|8.82|7.02|8.84|7.04|8.82|7.02|0
1655152490000|2022-06-13 20:34:50|8.81|7.01|8.83|7.03|8.83|7.03|8.81|7.01|0
1655152500000|2022-06-13 20:35:00|8.82|7.02|8.76|6.96|8.82|7.02|8.76|6.96|0
1655152510000|2022-06-13 20:35:10|8.75|6.95|8.78|6.98|8.78|6.98|8.75|6.95|0
1655152520000|2022-06-13 20:35:20|8.77|6.97|8.76|6.96|8.77|6.97|8.76|6.96|0
1655152530000|2022-06-13 20:35:30|8.77|6.97|8.77|6.97|8.77|6.97|8.76|6.96|0
1655152540000|2022-06-13 20:35:40|8.79|6.99|8.76|6.96|8.79|6.99|8.76|6.96|0
1655152550000|2022-06-13 20:35:50|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1655152560000|2022-06-13 20:36:00|8.76|6.96|8.79|6.99|8.79|6.99|8.76|6.96|0
1655152570000|2022-06-13 20:36:10|8.78|6.98|8.79|6.99|8.79|6.99|8.78|6.98|0
1655152580000|2022-06-13 20:36:20|8.8|7|8.8|7|8.82|7.02|8.8|7|0
1655152590000|2022-06-13 20:36:30|8.81|7.01|8.81|7.01|8.81|7.01|8.81|7.01|0
1655152600000|2022-06-13 20:36:40|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655152610000|2022-06-13 20:36:50|8.8|7|8.82|7.02|8.82|7.02|8.8|7|0
1655152620000|2022-06-13 20:37:00|8.85|7.05|8.84|7.04|8.85|7.05|8.84|7.04|0
1655152630000|2022-06-13 20:37:10|8.81|7.01|8.83|7.03|8.83|7.03|8.81|7.01|0
1655152640000|2022-06-13 20:37:20|8.82|7.02|8.83|7.03|8.83|7.03|8.82|7.02|0
1655152650000|2022-06-13 20:37:30|8.82|7.02|8.84|7.04|8.84|7.04|8.82|7.02|0
1655152660000|2022-06-13 20:37:40|8.85|7.05|8.86|7.06|8.87|7.07|8.85|7.05|0
1655152670000|2022-06-13 20:37:50|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655152680000|2022-06-13 20:38:00|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655152700000|2022-06-13 20:38:20|8.85|7.05|8.85|7.05|8.86|7.06|8.85|7.05|0
1655152710000|2022-06-13 20:38:30|8.84|7.04|8.86|7.06|8.86|7.06|8.84|7.04|0
1655152720000|2022-06-13 20:38:40|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655152730000|2022-06-13 20:38:50|8.86|7.06|8.85|7.05|8.86|7.06|8.85|7.05|0
1655152740000|2022-06-13 20:39:00|8.87|7.07|8.88|7.08|8.89|7.09|8.87|7.07|0
1655152750000|2022-06-13 20:39:10|8.92|7.12|8.92|7.12|8.92|7.12|8.9|7.1|0
1655152760000|2022-06-13 20:39:20|8.91|7.11|8.92|7.12|8.92|7.12|8.91|7.11|0
1655152770000|2022-06-13 20:39:30|8.93|7.13|8.94|7.14|8.94|7.14|8.93|7.13|0
1655152780000|2022-06-13 20:39:40|8.99|7.19|8.99|7.19|9|7.2|8.99|7.19|0
1655152790000|2022-06-13 20:39:50|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655152800000|2022-06-13 20:40:00|8.96|7.16|8.99|7.19|8.99|7.19|8.96|7.16|0
1655152810000|2022-06-13 20:40:10|9|7.2|8.98|7.18|9|7.2|8.98|7.18|0
1655152820000|2022-06-13 20:40:20|8.99|7.19|8.92|7.12|8.99|7.19|8.92|7.12|0
1655152830000|2022-06-13 20:40:30|8.95|7.15|8.92|7.12|8.95|7.15|8.92|7.12|0
1655152840000|2022-06-13 20:40:40|8.95|7.15|8.96|7.16|8.96|7.16|8.95|7.15|0
1655152850000|2022-06-13 20:40:50|8.95|7.15|8.97|7.17|8.97|7.17|8.91|7.11|0
1655152860000|2022-06-13 20:41:00|8.99|7.19|9.01|7.21|9.01|7.21|8.99|7.19|0
1655152870000|2022-06-13 20:41:10|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1655152880000|2022-06-13 20:41:20|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655152890000|2022-06-13 20:41:30|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1655152900000|2022-06-13 20:41:40|8.96|7.16|8.95|7.15|8.96|7.16|8.95|7.15|0
1655152910000|2022-06-13 20:41:50|8.92|7.12|8.92|7.12|8.94|7.14|8.92|7.12|0
1655152920000|2022-06-13 20:42:00|8.94|7.14|8.99|7.19|8.99|7.19|8.94|7.14|0
1655152930000|2022-06-13 20:42:10|9.02|7.22|8.99|7.19|9.02|7.22|8.99|7.19|0
1655152940000|2022-06-13 20:42:20|8.94|7.14|8.96|7.16|8.99|7.19|8.9|7.1|0
1655152950000|2022-06-13 20:42:30|8.94|7.14|8.97|7.17|8.97|7.17|8.94|7.14|0
1655152960000|2022-06-13 20:42:40|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1655152970000|2022-06-13 20:42:50|8.94|7.14|8.95|7.15|8.95|7.15|8.94|7.14|0
1655152980000|2022-06-13 20:43:00|8.97|7.17|8.96|7.16|8.97|7.17|8.95|7.15|0
1655152990000|2022-06-13 20:43:10|8.95|7.15|8.95|7.15|8.95|7.15|8.94|7.14|0
1655153000000|2022-06-13 20:43:20|8.94|7.14|8.92|7.12|8.94|7.14|8.92|7.12|0
1655153010000|2022-06-13 20:43:30|8.93|7.13|8.94|7.14|8.94|7.14|8.93|7.13|0
1655153020000|2022-06-13 20:43:40|8.91|7.11|9.02|7.22|9.02|7.22|8.91|7.11|0
1655153030000|2022-06-13 20:43:50|8.95|7.15|8.95|7.15|8.96|7.16|8.95|7.15|0
1655153040000|2022-06-13 20:44:00|8.96|7.16|8.97|7.17|8.99|7.19|8.96|7.16|0
1655153050000|2022-06-13 20:44:10|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1655153060000|2022-06-13 20:44:20|8.99|7.19|8.99|7.19|8.99|7.19|8.99|7.19|0
1655153070000|2022-06-13 20:44:30|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655153080000|2022-06-13 20:44:40|8.99|7.19|9|7.2|9.02|7.22|8.99|7.19|0
1655153090000|2022-06-13 20:44:50|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655153100000|2022-06-13 20:45:00|8.99|7.19|8.94|7.14|8.99|7.19|8.94|7.14|0
1655153110000|2022-06-13 20:45:10|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655153120000|2022-06-13 20:45:20|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655153130000|2022-06-13 20:45:30|8.99|7.19|8.99|7.19|8.99|7.19|8.99|7.19|0
1655153140000|2022-06-13 20:45:40|9|7.2|8.99|7.19|9|7.2|8.99|7.19|0
1655153150000|2022-06-13 20:45:50|8.98|7.18|8.95|7.15|8.98|7.18|8.95|7.15|0
1655153160000|2022-06-13 20:46:00|8.94|7.14|8.97|7.17|8.97|7.17|8.94|7.14|0
1655153170000|2022-06-13 20:46:10|8.99|7.19|8.99|7.19|8.99|7.19|8.99|7.19|0
1655153180000|2022-06-13 20:46:20|8.98|7.18|8.97|7.17|8.99|7.19|8.96|7.16|0
1655153190000|2022-06-13 20:46:30|8.98|7.18|8.99|7.19|8.99|7.19|8.98|7.18|0
1655153200000|2022-06-13 20:46:40|9|7.2|9|7.2|9|7.2|9|7.2|0
1655153210000|2022-06-13 20:46:50|8.99|7.19|9|7.2|9|7.2|8.99|7.19|0
1655153220000|2022-06-13 20:47:00|9.02|7.22|9.02|7.22|9.02|7.22|9.01|7.21|0
1655153230000|2022-06-13 20:47:10|9|7.2|8.98|7.18|9|7.2|8.97|7.17|0
1655153250000|2022-06-13 20:47:30|9|7.2|9.01|7.21|9.01|7.21|9|7.2|0
1655153260000|2022-06-13 20:47:40|9|7.2|9.01|7.21|9.01|7.21|9|7.2|0
1655153270000|2022-06-13 20:47:50|9|7.2|9|7.2|9.01|7.21|9|7.2|0
1655153280000|2022-06-13 20:48:00|9.01|7.21|9|7.2|9.01|7.21|9|7.2|0
1655153290000|2022-06-13 20:48:10|9.01|7.21|9.04|7.24|9.04|7.24|9.01|7.21|0
1655153300000|2022-06-13 20:48:20|9.03|7.23|9.03|7.23|9.03|7.23|9.02|7.22|0
1655153310000|2022-06-13 20:48:30|9.02|7.22|9.04|7.24|9.04|7.24|9.02|7.22|0
1655153320000|2022-06-13 20:48:40|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1655153330000|2022-06-13 20:48:50|9.03|7.23|9.02|7.22|9.04|7.24|9.02|7.22|0
1655153340000|2022-06-13 20:49:00|9|7.2|8.94|7.14|9|7.2|8.94|7.14|0
1655153350000|2022-06-13 20:49:10|8.95|7.15|8.93|7.13|8.95|7.15|8.93|7.13|0
1655153360000|2022-06-13 20:49:20|8.95|7.15|8.92|7.12|8.95|7.15|8.92|7.12|0
1655153370000|2022-06-13 20:49:30|8.91|7.11|8.91|7.11|8.91|7.11|8.91|7.11|0
1655153380000|2022-06-13 20:49:40|8.88|7.08|8.88|7.08|8.9|7.1|8.88|7.08|0
1655153390000|2022-06-13 20:49:50|8.91|7.11|8.9|7.1|8.91|7.11|8.9|7.1|0
1655153400000|2022-06-13 20:50:00|8.89|7.09|8.9|7.1|8.9|7.1|8.89|7.09|0
1655153410000|2022-06-13 20:50:10|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655153420000|2022-06-13 20:50:20|8.88|7.08|8.9|7.1|8.9|7.1|8.88|7.08|0
1655153430000|2022-06-13 20:50:30|8.88|7.08|8.92|7.12|8.92|7.12|8.88|7.08|0
1655153440000|2022-06-13 20:50:40|8.9|7.1|8.92|7.12|8.92|7.12|8.9|7.1|0
1655153450000|2022-06-13 20:50:50|8.93|7.13|8.93|7.13|8.94|7.14|8.93|7.13|0
1655153460000|2022-06-13 20:51:00|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1655153470000|2022-06-13 20:51:10|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655153480000|2022-06-13 20:51:20|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655153490000|2022-06-13 20:51:30|8.87|7.07|8.83|7.03|8.87|7.07|8.83|7.03|0
1655153500000|2022-06-13 20:51:40|8.85|7.05|8.84|7.04|8.85|7.05|8.84|7.04|0
1655153510000|2022-06-13 20:51:50|8.83|7.03|8.83|7.03|8.84|7.04|8.83|7.03|0
1655153520000|2022-06-13 20:52:00|8.84|7.04|8.83|7.03|8.84|7.04|8.83|7.03|0
1655153540000|2022-06-13 20:52:20|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655153550000|2022-06-13 20:52:30|8.81|7.01|8.83|7.03|8.83|7.03|8.8|7|0
1655153560000|2022-06-13 20:52:40|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655153570000|2022-06-13 20:52:50|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655153580000|2022-06-13 20:53:00|8.9|7.1|8.89|7.09|8.9|7.1|8.89|7.09|0
1655153590000|2022-06-13 20:53:10|8.9|7.1|8.88|7.08|8.9|7.1|8.88|7.08|0
1655153600000|2022-06-13 20:53:20|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655153610000|2022-06-13 20:53:30|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1655153620000|2022-06-13 20:53:40|8.85|7.05|8.83|7.03|8.85|7.05|8.83|7.03|0
1655153630000|2022-06-13 20:53:50|8.84|7.04|8.85|7.05|8.85|7.05|8.83|7.03|0
1655153640000|2022-06-13 20:54:00|8.84|7.04|8.82|7.02|8.84|7.04|8.82|7.02|0
1655153650000|2022-06-13 20:54:10|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655153660000|2022-06-13 20:54:20|8.83|7.03|8.88|7.08|8.88|7.08|8.83|7.03|0
1655153670000|2022-06-13 20:54:30|8.83|7.03|8.86|7.06|8.86|7.06|8.83|7.03|0
1655153680000|2022-06-13 20:54:40|8.88|7.08|8.93|7.13|8.93|7.13|8.88|7.08|0
1655153690000|2022-06-13 20:54:50|8.95|7.15|8.93|7.13|8.95|7.15|8.93|7.13|0
1655153700000|2022-06-13 20:55:00|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655153710000|2022-06-13 20:55:10|8.95|7.15|8.95|7.15|8.95|7.15|8.95|7.15|0
1655153720000|2022-06-13 20:55:20|8.96|7.16|8.9|7.1|8.96|7.16|8.9|7.1|0
1655153730000|2022-06-13 20:55:30|8.92|7.12|8.91|7.11|8.92|7.12|8.91|7.11|0
1655153740000|2022-06-13 20:55:40|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655153750000|2022-06-13 20:55:50|8.91|7.11|8.93|7.13|8.93|7.13|8.91|7.11|0
1655153760000|2022-06-13 20:56:00|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655153770000|2022-06-13 20:56:10|8.88|7.08|8.86|7.06|8.89|7.09|8.86|7.06|0
1655153780000|2022-06-13 20:56:20|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655153790000|2022-06-13 20:56:30|8.84|7.04|8.81|7.01|8.84|7.04|8.81|7.01|0
1655153800000|2022-06-13 20:56:40|8.82|7.02|8.85|7.05|8.85|7.05|8.82|7.02|0
1655153810000|2022-06-13 20:56:50|8.84|7.04|8.8|7|8.84|7.04|8.8|7|0
1655153820000|2022-06-13 20:57:00|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655153830000|2022-06-13 20:57:10|8.83|7.03|8.77|6.97|8.83|7.03|8.77|6.97|0
1655153860000|2022-06-13 20:57:40|8.78|6.98|8.83|7.03|8.83|7.03|8.78|6.98|0
1655153880000|2022-06-13 20:58:00|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655153890000|2022-06-13 20:58:10|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1655153900000|2022-06-13 20:58:20|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655153910000|2022-06-13 20:58:30|8.83|7.03|8.85|7.05|8.85|7.05|8.83|7.03|0
1655153920000|2022-06-13 20:58:40|8.83|7.03|8.86|7.06|8.86|7.06|8.8|7|0
1655153930000|2022-06-13 20:58:50|8.82|7.02|8.82|7.02|8.83|7.03|8.82|7.02|0
1655153940000|2022-06-13 20:59:00|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1655153950000|2022-06-13 20:59:10|8.81|7.01|8.81|7.01|8.81|7.01|8.81|7.01|0
1655153960000|2022-06-13 20:59:20|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655153970000|2022-06-13 20:59:30|8.87|7.07|8.87|7.07|8.88|7.08|8.87|7.07|0
1655153980000|2022-06-13 20:59:40|8.88|7.08|8.86|7.06|8.9|7.1|8.86|7.06|0
1655153990000|2022-06-13 20:59:50|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655154010000|2022-06-13 21:00:10|8.9|7.1|8.9|7.1|8.9|7.1|8.9|7.1|0
1655154020000|2022-06-13 21:00:20|8.91|7.11|8.9|7.1|8.91|7.11|8.9|7.1|0
1655154040000|2022-06-13 21:00:40|8.91|7.11|8.89|7.09|8.91|7.11|8.89|7.09|0
1655154060000|2022-06-13 21:01:00|8.9|7.1|8.89|7.09|8.9|7.1|8.89|7.09|0
1655154120000|2022-06-13 21:02:00|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655154130000|2022-06-13 21:02:10|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655154210000|2022-06-13 21:03:30|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655154220000|2022-06-13 21:03:40|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655154290000|2022-06-13 21:04:50|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655154330000|2022-06-13 21:05:30|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655154430000|2022-06-13 21:07:10|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655154440000|2022-06-13 21:07:20|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655154460000|2022-06-13 21:07:40|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655154490000|2022-06-13 21:08:10|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655154510000|2022-06-13 21:08:30|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655154560000|2022-06-13 21:09:20|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655154570000|2022-06-13 21:09:30|8.88|7.08|8.88|7.08|8.88|7.08|8.87|7.07|0
1655154600000|2022-06-13 21:10:00|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655154610000|2022-06-13 21:10:10|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655154620000|2022-06-13 21:10:20|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655154660000|2022-06-13 21:11:00|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655154680000|2022-06-13 21:11:20|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655154690000|2022-06-13 21:11:30|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655154700000|2022-06-13 21:11:40|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655154710000|2022-06-13 21:11:50|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1655154720000|2022-06-13 21:12:00|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655154740000|2022-06-13 21:12:20|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655154750000|2022-06-13 21:12:30|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655154760000|2022-06-13 21:12:40|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655154780000|2022-06-13 21:13:00|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655154830000|2022-06-13 21:13:50|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655154850000|2022-06-13 21:14:10|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655154860000|2022-06-13 21:14:20|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655154870000|2022-06-13 21:14:30|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655154880000|2022-06-13 21:14:40|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655154900000|2022-06-13 21:15:00|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655154990000|2022-06-13 21:16:30|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655155000000|2022-06-13 21:16:40|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655155020000|2022-06-13 21:17:00|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655155030000|2022-06-13 21:17:10|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655155040000|2022-06-13 21:17:20|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1655155060000|2022-06-13 21:17:40|8.87|7.07|8.88|7.08|8.88|7.08|8.87|7.07|0
1655155270000|2022-06-13 21:21:10|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655155280000|2022-06-13 21:21:20|8.88|7.08|8.87|7.07|8.88|7.08|8.87|7.07|0
1655155300000|2022-06-13 21:21:40|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655155370000|2022-06-13 21:22:50|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655155380000|2022-06-13 21:23:00|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655155390000|2022-06-13 21:23:10|8.93|7.13|8.92|7.12|8.93|7.13|8.92|7.12|0
1655155400000|2022-06-13 21:23:20|8.91|7.11|8.9|7.1|8.91|7.11|8.9|7.1|0
1655155420000|2022-06-13 21:23:40|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655155500000|2022-06-13 21:25:00|8.95|7.15|8.95|7.15|8.95|7.15|8.95|7.15|0
1655155530000|2022-06-13 21:25:30|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655155540000|2022-06-13 21:25:40|8.95|7.15|8.95|7.15|8.95|7.15|8.95|7.15|0
1655155600000|2022-06-13 21:26:40|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655155610000|2022-06-13 21:26:50|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655155680000|2022-06-13 21:28:00|8.95|7.15|8.96|7.16|8.96|7.16|8.95|7.15|0
1655155690000|2022-06-13 21:28:10|8.97|7.17|8.96|7.16|8.97|7.17|8.96|7.16|0
1655155780000|2022-06-13 21:29:40|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655155790000|2022-06-13 21:29:50|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655155800000|2022-06-13 21:30:00|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655155890000|2022-06-13 21:31:30|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655155900000|2022-06-13 21:31:40|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655155930000|2022-06-13 21:32:10|8.95|7.15|8.94|7.14|8.95|7.15|8.94|7.14|0
1655155940000|2022-06-13 21:32:20|8.95|7.15|8.95|7.15|8.95|7.15|8.95|7.15|0
1655155950000|2022-06-13 21:32:30|8.94|7.14|8.98|7.18|8.98|7.18|8.94|7.14|0
1655156040000|2022-06-13 21:34:00|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655156070000|2022-06-13 21:34:30|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655156080000|2022-06-13 21:34:40|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655156110000|2022-06-13 21:35:10|8.95|7.15|8.95|7.15|8.95|7.15|8.95|7.15|0
1655156120000|2022-06-13 21:35:20|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655156210000|2022-06-13 21:36:50|8.98|7.18|8.98|7.18|8.98|7.18|8.98|7.18|0
1655156250000|2022-06-13 21:37:30|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655156400000|2022-06-13 21:40:00|8.96|7.16|8.96|7.16|8.96|7.16|8.96|7.16|0
1655156510000|2022-06-13 21:41:50|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655156520000|2022-06-13 21:42:00|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655156600000|2022-06-13 21:43:20|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655156700000|2022-06-13 21:45:00|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655156730000|2022-06-13 21:45:30|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655156810000|2022-06-13 21:46:50|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655156830000|2022-06-13 21:47:10|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655156900000|2022-06-13 21:48:20|8.92|7.12|8.91|7.11|8.92|7.12|8.91|7.11|0
1655157000000|2022-06-13 21:50:00|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655157010000|2022-06-13 21:50:10|8.91|7.11|8.93|7.13|8.93|7.13|8.91|7.11|0
1655157070000|2022-06-13 21:51:10|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655157100000|2022-06-13 21:51:40|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655157130000|2022-06-13 21:52:10|8.96|7.16|8.95|7.15|8.96|7.16|8.95|7.15|0
1655157150000|2022-06-13 21:52:30|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655157160000|2022-06-13 21:52:40|8.95|7.15|8.95|7.15|8.95|7.15|8.95|7.15|0
1655157180000|2022-06-13 21:53:00|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655157210000|2022-06-13 21:53:30|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655157220000|2022-06-13 21:53:40|8.94|7.14|8.93|7.13|8.94|7.14|8.93|7.13|0
1655157250000|2022-06-13 21:54:10|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655157270000|2022-06-13 21:54:30|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655157280000|2022-06-13 21:54:40|8.92|7.12|8.93|7.13|8.93|7.13|8.92|7.12|0
1655157300000|2022-06-13 21:55:00|8.92|7.12|8.93|7.13|8.93|7.13|8.92|7.12|0
1655157310000|2022-06-13 21:55:10|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655157330000|2022-06-13 21:55:30|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655157340000|2022-06-13 21:55:40|8.94|7.14|8.92|7.12|8.94|7.14|8.92|7.12|0
1655157380000|2022-06-13 21:56:20|8.91|7.11|8.91|7.11|8.91|7.11|8.91|7.11|0
1655157390000|2022-06-13 21:56:30|8.92|7.12|8.94|7.14|8.94|7.14|8.92|7.12|0
1655157400000|2022-06-13 21:56:40|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655157410000|2022-06-13 21:56:50|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655157420000|2022-06-13 21:57:00|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655157450000|2022-06-13 21:57:30|8.93|7.13|8.94|7.14|8.94|7.14|8.93|7.13|0
1655157480000|2022-06-13 21:58:00|8.95|7.15|8.95|7.15|8.95|7.15|8.95|7.15|0
1655157490000|2022-06-13 21:58:10|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1655157510000|2022-06-13 21:58:30|8.96|7.16|8.96|7.16|8.96|7.16|8.96|7.16|0
1655157520000|2022-06-13 21:58:40|8.95|7.15|8.95|7.15|8.95|7.15|8.95|7.15|0
1655157600000|2022-06-13 22:00:00|8.97|7.17|9.03|7.23|9.03|7.23|8.97|7.17|0
1655157610000|2022-06-13 22:00:10|9.01|7.21|9.08|7.28|9.08|7.28|9.01|7.21|0
1655157620000|2022-06-13 22:00:20|9.16|7.36|9.22|7.42|9.22|7.42|9.14|7.34|0
1655157630000|2022-06-13 22:00:30|9.2|7.4|9.24|7.44|9.24|7.44|9.2|7.4|0
1655157640000|2022-06-13 22:00:40|9.25|7.45|9.23|7.43|9.25|7.45|9.23|7.43|0
1655157650000|2022-06-13 22:00:50|9.25|7.45|9.2|7.4|9.25|7.45|9.2|7.4|0
1655157660000|2022-06-13 22:01:00|9.26|7.46|9.27|7.47|9.27|7.47|9.25|7.45|0
1655157670000|2022-06-13 22:01:10|9.28|7.48|9.22|7.42|9.28|7.48|9.22|7.42|0
1655157680000|2022-06-13 22:01:20|9.23|7.43|9.24|7.44|9.24|7.44|9.23|7.43|0
1655157690000|2022-06-13 22:01:30|9.23|7.43|9.24|7.44|9.24|7.44|9.22|7.42|0
1655157700000|2022-06-13 22:01:40|9.23|7.43|9.24|7.44|9.27|7.47|9.23|7.43|0
1655157710000|2022-06-13 22:01:50|9.25|7.45|9.27|7.47|9.27|7.47|9.25|7.45|0
1655157720000|2022-06-13 22:02:00|9.25|7.45|9.24|7.44|9.25|7.45|9.24|7.44|0
1655157730000|2022-06-13 22:02:10|9.23|7.43|9.16|7.36|9.23|7.43|9.16|7.36|0
1655157740000|2022-06-13 22:02:20|9.14|7.34|9.13|7.33|9.14|7.34|9.13|7.33|0
1655157750000|2022-06-13 22:02:30|9.14|7.34|9.09|7.29|9.14|7.34|9.09|7.29|0
1655157760000|2022-06-13 22:02:40|9.13|7.33|9.16|7.36|9.16|7.36|9.13|7.33|0
1655157770000|2022-06-13 22:02:50|9.14|7.34|9.14|7.34|9.14|7.34|9.14|7.34|0
1655157780000|2022-06-13 22:03:00|9.13|7.33|9.13|7.33|9.13|7.33|9.13|7.33|0
1655157790000|2022-06-13 22:03:10|9.14|7.34|9.14|7.34|9.14|7.34|9.14|7.34|0
1655157810000|2022-06-13 22:03:30|9.15|7.35|9.15|7.35|9.16|7.36|9.15|7.35|0
1655157820000|2022-06-13 22:03:40|9.16|7.36|9.14|7.34|9.16|7.36|9.14|7.34|0
1655157830000|2022-06-13 22:03:50|9.16|7.36|9.16|7.36|9.16|7.36|9.15|7.35|0
1655157840000|2022-06-13 22:04:00|9.15|7.35|9.19|7.39|9.19|7.39|9.15|7.35|0
1655157850000|2022-06-13 22:04:10|9.18|7.38|9.19|7.39|9.19|7.39|9.18|7.38|0
1655157860000|2022-06-13 22:04:20|9.16|7.36|9.14|7.34|9.16|7.36|9.14|7.34|0
1655157870000|2022-06-13 22:04:30|9.13|7.33|9.13|7.33|9.13|7.33|9.13|7.33|0
1655157880000|2022-06-13 22:04:40|9.14|7.34|9.14|7.34|9.14|7.34|9.14|7.34|0
1655157890000|2022-06-13 22:04:50|9.13|7.33|9.14|7.34|9.15|7.35|9.13|7.33|0
1655157900000|2022-06-13 22:05:00|9.15|7.35|9.15|7.35|9.15|7.35|9.15|7.35|0
1655157910000|2022-06-13 22:05:10|9.16|7.36|9.16|7.36|9.16|7.36|9.15|7.35|0
1655157930000|2022-06-13 22:05:30|9.17|7.37|9.16|7.36|9.17|7.37|9.16|7.36|0
1655157940000|2022-06-13 22:05:40|9.19|7.39|9.22|7.42|9.22|7.42|9.19|7.39|0
1655157950000|2022-06-13 22:05:50|9.2|7.4|9.2|7.4|9.2|7.4|9.2|7.4|0
1655157960000|2022-06-13 22:06:00|9.18|7.38|9.2|7.4|9.2|7.4|9.18|7.38|0
1655157970000|2022-06-13 22:06:10|9.19|7.39|9.18|7.38|9.19|7.39|9.18|7.38|0
1655157980000|2022-06-13 22:06:20|9.19|7.39|9.2|7.4|9.2|7.4|9.19|7.39|0
1655157990000|2022-06-13 22:06:30|9.21|7.41|9.24|7.44|9.24|7.44|9.21|7.41|0
1655158020000|2022-06-13 22:07:00|9.23|7.43|9.25|7.45|9.25|7.45|9.23|7.43|0
1655158030000|2022-06-13 22:07:10|9.27|7.47|9.28|7.48|9.28|7.48|9.27|7.47|0
1655158050000|2022-06-13 22:07:30|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1655158060000|2022-06-13 22:07:40|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1655158080000|2022-06-13 22:08:00|9.29|7.49|9.31|7.51|9.31|7.51|9.29|7.49|0
1655158090000|2022-06-13 22:08:10|9.32|7.52|9.33|7.53|9.33|7.53|9.31|7.51|0
1655158100000|2022-06-13 22:08:20|9.32|7.52|9.34|7.54|9.34|7.54|9.32|7.52|0
1655158110000|2022-06-13 22:08:30|9.33|7.53|9.33|7.53|9.33|7.53|9.32|7.52|0
1655158120000|2022-06-13 22:08:40|9.32|7.52|9.32|7.52|9.32|7.52|9.32|7.52|0
1655158130000|2022-06-13 22:08:50|9.31|7.51|9.31|7.51|9.31|7.51|9.31|7.51|0
1655158140000|2022-06-13 22:09:00|9.28|7.48|9.31|7.51|9.31|7.51|9.28|7.48|0
1655158150000|2022-06-13 22:09:10|9.32|7.52|9.32|7.52|9.32|7.52|9.32|7.52|0
1655158160000|2022-06-13 22:09:20|9.31|7.51|9.3|7.5|9.31|7.51|9.3|7.5|0
1655158170000|2022-06-13 22:09:30|9.31|7.51|9.31|7.51|9.31|7.51|9.31|7.51|0
1655158180000|2022-06-13 22:09:40|9.32|7.52|9.32|7.52|9.32|7.52|9.32|7.52|0
1655158190000|2022-06-13 22:09:50|9.34|7.54|9.34|7.54|9.34|7.54|9.34|7.54|0
1655158200000|2022-06-13 22:10:00|9.33|7.53|9.33|7.53|9.33|7.53|9.33|7.53|0
1655158210000|2022-06-13 22:10:10|9.31|7.51|9.31|7.51|9.31|7.51|9.31|7.51|0
1655158220000|2022-06-13 22:10:20|9.3|7.5|9.31|7.51|9.31|7.51|9.3|7.5|0
1655158230000|2022-06-13 22:10:30|9.32|7.52|9.33|7.53|9.33|7.53|9.32|7.52|0
1655158240000|2022-06-13 22:10:40|9.32|7.52|9.33|7.53|9.33|7.53|9.32|7.52|0
1655158250000|2022-06-13 22:10:50|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1655158260000|2022-06-13 22:11:00|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1655158270000|2022-06-13 22:11:10|9.32|7.52|9.3|7.5|9.32|7.52|9.3|7.5|0
1655158280000|2022-06-13 22:11:20|9.31|7.51|9.31|7.51|9.32|7.52|9.31|7.51|0
1655158290000|2022-06-13 22:11:30|9.32|7.52|9.32|7.52|9.32|7.52|9.32|7.52|0
1655158310000|2022-06-13 22:11:50|9.53|7.73|9.52|7.72|9.53|7.73|9.52|7.72|0
1655158320000|2022-06-13 22:12:00|9.53|7.73|9.53|7.73|9.53|7.73|9.53|7.73|0
1655158330000|2022-06-13 22:12:10|9.54|7.74|9.54|7.74|9.54|7.74|9.54|7.74|0
1655158340000|2022-06-13 22:12:20|9.52|7.72|9.52|7.72|9.52|7.72|9.52|7.72|0
1655158350000|2022-06-13 22:12:30|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1655158360000|2022-06-13 22:12:40|9.55|7.75|9.54|7.74|9.55|7.75|9.54|7.74|0
1655158380000|2022-06-13 22:13:00|9.58|7.78|9.58|7.78|9.58|7.78|9.58|7.78|0
1655158390000|2022-06-13 22:13:10|9.57|7.77|9.58|7.78|9.58|7.78|9.57|7.77|0
1655158400000|2022-06-13 22:13:20|9.59|7.79|9.58|7.78|9.59|7.79|9.58|7.78|0
1655158410000|2022-06-13 22:13:30|9.56|7.76|9.57|7.77|9.57|7.77|9.56|7.76|0
1655158420000|2022-06-13 22:13:40|9.58|7.78|9.58|7.78|9.58|7.78|9.58|7.78|0
1655158440000|2022-06-13 22:14:00|9.59|7.79|9.59|7.79|9.59|7.79|9.59|7.79|0
1655158450000|2022-06-13 22:14:10|9.58|7.78|9.58|7.78|9.58|7.78|9.58|7.78|0
1655158460000|2022-06-13 22:14:20|9.57|7.77|9.56|7.76|9.57|7.77|9.56|7.76|0
1655158490000|2022-06-13 22:14:50|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655158500000|2022-06-13 22:15:00|9.56|7.76|9.57|7.77|9.57|7.77|9.56|7.76|0
1655158510000|2022-06-13 22:15:10|9.58|7.78|9.58|7.78|9.58|7.78|9.58|7.78|0
1655158520000|2022-06-13 22:15:20|9.6|7.8|9.6|7.8|9.6|7.8|9.6|7.8|0
1655158530000|2022-06-13 22:15:30|9.59|7.79|9.59|7.79|9.59|7.79|9.59|7.79|0
1655158550000|2022-06-13 22:15:50|9.6|7.8|9.59|7.79|9.6|7.8|9.59|7.79|0
1655158560000|2022-06-13 22:16:00|9.6|7.8|9.62|7.82|9.62|7.82|9.6|7.8|0
1655158570000|2022-06-13 22:16:10|9.61|7.81|9.63|7.83|9.63|7.83|9.61|7.81|0
1655158580000|2022-06-13 22:16:20|9.62|7.82|9.62|7.82|9.62|7.82|9.62|7.82|0
1655158590000|2022-06-13 22:16:30|9.63|7.83|9.66|7.86|9.66|7.86|9.63|7.83|0
1655158620000|2022-06-13 22:17:00|9.65|7.85|9.64|7.84|9.65|7.85|9.64|7.84|0
1655158630000|2022-06-13 22:17:10|9.66|7.86|9.66|7.86|9.66|7.86|9.66|7.86|0
1655158640000|2022-06-13 22:17:20|9.67|7.87|9.66|7.86|9.67|7.87|9.66|7.86|0
1655158650000|2022-06-13 22:17:30|9.63|7.83|9.62|7.82|9.63|7.83|9.62|7.82|0
1655158660000|2022-06-13 22:17:40|9.6|7.8|9.61|7.81|9.62|7.82|9.6|7.8|0
1655158670000|2022-06-13 22:17:50|9.59|7.79|9.59|7.79|9.59|7.79|9.59|7.79|0
1655158680000|2022-06-13 22:18:00|9.6|7.8|9.58|7.78|9.6|7.8|9.58|7.78|0
1655158690000|2022-06-13 22:18:10|9.56|7.76|9.56|7.76|9.56|7.76|9.56|7.76|0
1655158710000|2022-06-13 22:18:30|9.58|7.78|9.58|7.78|9.58|7.78|9.58|7.78|0
1655158730000|2022-06-13 22:18:50|9.6|7.8|9.6|7.8|9.6|7.8|9.6|7.8|0
1655158740000|2022-06-13 22:19:00|9.59|7.79|9.6|7.8|9.6|7.8|9.59|7.79|0
1655158750000|2022-06-13 22:19:10|9.62|7.82|9.62|7.82|9.62|7.82|9.62|7.82|0
1655158770000|2022-06-13 22:19:30|9.64|7.84|9.64|7.84|9.64|7.84|9.64|7.84|0
1655158780000|2022-06-13 22:19:40|9.65|7.85|9.66|7.86|9.66|7.86|9.65|7.85|0
1655158790000|2022-06-13 22:19:50|9.65|7.85|9.66|7.86|9.66|7.86|9.65|7.85|0
1655158800000|2022-06-13 22:20:00|9.65|7.85|9.64|7.84|9.65|7.85|9.64|7.84|0
1655158810000|2022-06-13 22:20:10|9.6|7.8|9.6|7.8|9.6|7.8|9.59|7.79|0
1655158820000|2022-06-13 22:20:20|9.59|7.79|9.59|7.79|9.59|7.79|9.59|7.79|0
1655158830000|2022-06-13 22:20:30|9.58|7.78|9.58|7.78|9.59|7.79|9.58|7.78|0
1655158840000|2022-06-13 22:20:40|9.56|7.76|9.56|7.76|9.56|7.76|9.56|7.76|0
1655158850000|2022-06-13 22:20:50|9.58|7.78|9.56|7.76|9.58|7.78|9.56|7.76|0
1655158860000|2022-06-13 22:21:00|9.58|7.78|9.58|7.78|9.58|7.78|9.58|7.78|0
1655158880000|2022-06-13 22:21:20|9.57|7.77|9.57|7.77|9.57|7.77|9.57|7.77|0
1655158890000|2022-06-13 22:21:30|9.58|7.78|9.55|7.75|9.58|7.78|9.55|7.75|0
1655158910000|2022-06-13 22:21:50|9.56|7.76|9.56|7.76|9.56|7.76|9.56|7.76|0
1655158920000|2022-06-13 22:22:00|9.59|7.79|9.59|7.79|9.59|7.79|9.59|7.79|0
1655158930000|2022-06-13 22:22:10|9.6|7.8|9.6|7.8|9.6|7.8|9.6|7.8|0
1655158970000|2022-06-13 22:22:50|9.61|7.81|9.64|7.84|9.64|7.84|9.61|7.81|0
1655158980000|2022-06-13 22:23:00|9.65|7.85|9.66|7.86|9.66|7.86|9.65|7.85|0
1655158990000|2022-06-13 22:23:10|9.68|7.88|9.67|7.87|9.68|7.88|9.67|7.87|0
1655159000000|2022-06-13 22:23:20|9.66|7.86|9.67|7.87|9.67|7.87|9.66|7.86|0
1655159010000|2022-06-13 22:23:30|9.66|7.86|9.66|7.86|9.66|7.86|9.66|7.86|0
1655159020000|2022-06-13 22:23:40|9.64|7.84|9.64|7.84|9.65|7.85|9.64|7.84|0
1655159030000|2022-06-13 22:23:50|9.63|7.83|9.63|7.83|9.64|7.84|9.62|7.82|0
1655159040000|2022-06-13 22:24:00|9.64|7.84|9.63|7.83|9.64|7.84|9.63|7.83|0
1655159050000|2022-06-13 22:24:10|9.65|7.85|9.65|7.85|9.65|7.85|9.65|7.85|0
1655159060000|2022-06-13 22:24:20|9.64|7.84|9.63|7.83|9.64|7.84|9.63|7.83|0
1655159070000|2022-06-13 22:24:30|9.64|7.84|9.64|7.84|9.64|7.84|9.64|7.84|0
1655159080000|2022-06-13 22:24:40|9.63|7.83|9.64|7.84|9.64|7.84|9.61|7.81|0
1655159090000|2022-06-13 22:24:50|9.63|7.83|9.63|7.83|9.63|7.83|9.63|7.83|0
1655159100000|2022-06-13 22:25:00|9.64|7.84|9.6|7.8|9.64|7.84|9.6|7.8|0
1655159110000|2022-06-13 22:25:10|9.61|7.81|9.63|7.83|9.63|7.83|9.61|7.81|0
1655159120000|2022-06-13 22:25:20|9.64|7.84|9.64|7.84|9.64|7.84|9.64|7.84|0
1655159150000|2022-06-13 22:25:50|9.63|7.83|9.63|7.83|9.63|7.83|9.63|7.83|0
1655159160000|2022-06-13 22:26:00|9.64|7.84|9.62|7.82|9.64|7.84|9.62|7.82|0
1655159170000|2022-06-13 22:26:10|9.63|7.83|9.62|7.82|9.63|7.83|9.62|7.82|0
1655159180000|2022-06-13 22:26:20|9.61|7.81|9.61|7.81|9.61|7.81|9.61|7.81|0
1655159190000|2022-06-13 22:26:30|9.62|7.82|9.61|7.81|9.62|7.82|9.61|7.81|0
1655159210000|2022-06-13 22:26:50|9.59|7.79|9.59|7.79|9.59|7.79|9.59|7.79|0
1655159250000|2022-06-13 22:27:30|9.6|7.8|9.6|7.8|9.6|7.8|9.6|7.8|0
1655159270000|2022-06-13 22:27:50|9.61|7.81|9.63|7.83|9.63|7.83|9.61|7.81|0
1655159280000|2022-06-13 22:28:00|9.62|7.82|9.63|7.83|9.63|7.83|9.62|7.82|0
1655159300000|2022-06-13 22:28:20|9.62|7.82|9.63|7.83|9.63|7.83|9.62|7.82|0
1655159320000|2022-06-13 22:28:40|9.6|7.8|9.63|7.83|9.63|7.83|9.6|7.8|0
1655159360000|2022-06-13 22:29:20|9.62|7.82|9.63|7.83|9.63|7.83|9.62|7.82|0
1655159380000|2022-06-13 22:29:40|9.65|7.85|9.64|7.84|9.65|7.85|9.64|7.84|0
1655159390000|2022-06-13 22:29:50|9.65|7.85|9.65|7.85|9.65|7.85|9.65|7.85|0
1655159400000|2022-06-13 22:30:00|9.64|7.84|9.63|7.83|9.64|7.84|9.62|7.82|0
1655159410000|2022-06-13 22:30:10|9.64|7.84|9.63|7.83|9.64|7.84|9.63|7.83|0
1655159420000|2022-06-13 22:30:20|9.64|7.84|9.67|7.87|9.67|7.87|9.64|7.84|0
1655159430000|2022-06-13 22:30:30|9.65|7.85|9.65|7.85|9.65|7.85|9.65|7.85|0
1655159440000|2022-06-13 22:30:40|9.64|7.84|9.67|7.87|9.67|7.87|9.64|7.84|0
1655159450000|2022-06-13 22:30:50|9.65|7.85|9.65|7.85|9.65|7.85|9.65|7.85|0
1655159460000|2022-06-13 22:31:00|9.66|7.86|9.65|7.85|9.66|7.86|9.64|7.84|0
1655159470000|2022-06-13 22:31:10|9.64|7.84|9.64|7.84|9.64|7.84|9.64|7.84|0
1655159490000|2022-06-13 22:31:30|9.63|7.83|9.63|7.83|9.63|7.83|9.63|7.83|0
1655159500000|2022-06-13 22:31:40|9.64|7.84|9.64|7.84|9.64|7.84|9.64|7.84|0
1655159510000|2022-06-13 22:31:50|9.61|7.81|9.61|7.81|9.61|7.81|9.61|7.81|0
1655159520000|2022-06-13 22:32:00|9.6|7.8|9.59|7.79|9.6|7.8|9.58|7.78|0
1655159530000|2022-06-13 22:32:10|9.58|7.78|9.57|7.77|9.59|7.79|9.57|7.77|0
1655159540000|2022-06-13 22:32:20|9.59|7.79|9.59|7.79|9.59|7.79|9.59|7.79|0
1655159570000|2022-06-13 22:32:50|9.6|7.8|9.6|7.8|9.6|7.8|9.6|7.8|0
1655159580000|2022-06-13 22:33:00|9.59|7.79|9.57|7.77|9.59|7.79|9.57|7.77|0
1655159610000|2022-06-13 22:33:30|9.59|7.79|9.58|7.78|9.59|7.79|9.58|7.78|0
1655159620000|2022-06-13 22:33:40|9.59|7.79|9.59|7.79|9.59|7.79|9.59|7.79|0
1655159640000|2022-06-13 22:34:00|9.55|7.75|9.56|7.76|9.56|7.76|9.55|7.75|0
1655159650000|2022-06-13 22:34:10|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655159660000|2022-06-13 22:34:20|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1655159680000|2022-06-13 22:34:40|9.57|7.77|9.57|7.77|9.57|7.77|9.57|7.77|0
1655159700000|2022-06-13 22:35:00|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655159710000|2022-06-13 22:35:10|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1655159720000|2022-06-13 22:35:20|9.53|7.73|9.53|7.73|9.53|7.73|9.53|7.73|0
1655159730000|2022-06-13 22:35:30|9.52|7.72|9.54|7.74|9.54|7.74|9.52|7.72|0
1655159740000|2022-06-13 22:35:40|9.55|7.75|9.54|7.74|9.55|7.75|9.54|7.74|0
1655159760000|2022-06-13 22:36:00|9.53|7.73|9.52|7.72|9.53|7.73|9.52|7.72|0
1655159770000|2022-06-13 22:36:10|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1655159780000|2022-06-13 22:36:20|9.55|7.75|9.53|7.73|9.55|7.75|9.53|7.73|0
1655159790000|2022-06-13 22:36:30|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655159800000|2022-06-13 22:36:40|9.53|7.73|9.55|7.75|9.55|7.75|9.53|7.73|0
1655159810000|2022-06-13 22:36:50|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1655159820000|2022-06-13 22:37:00|9.53|7.73|9.53|7.73|9.53|7.73|9.53|7.73|0
1655159830000|2022-06-13 22:37:10|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655159840000|2022-06-13 22:37:20|9.54|7.74|9.55|7.75|9.55|7.75|9.54|7.74|0
1655159860000|2022-06-13 22:37:40|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1655159890000|2022-06-13 22:38:10|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1655159940000|2022-06-13 22:39:00|9.53|7.73|9.53|7.73|9.53|7.73|9.53|7.73|0
1655159950000|2022-06-13 22:39:10|9.52|7.72|9.53|7.73|9.53|7.73|9.52|7.72|0
1655159960000|2022-06-13 22:39:20|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655159970000|2022-06-13 22:39:30|9.54|7.74|9.56|7.76|9.56|7.76|9.54|7.74|0
1655159980000|2022-06-13 22:39:40|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655159990000|2022-06-13 22:39:50|9.56|7.76|9.56|7.76|9.56|7.76|9.55|7.75|0
1655160000000|2022-06-13 22:40:00|9.55|7.75|9.55|7.75|9.55|7.75|9.54|7.74|0
1655160020000|2022-06-13 22:40:20|9.56|7.76|9.56|7.76|9.56|7.76|9.56|7.76|0
1655160030000|2022-06-13 22:40:30|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655160040000|2022-06-13 22:40:40|9.53|7.73|9.53|7.73|9.53|7.73|9.53|7.73|0
1655160050000|2022-06-13 22:40:50|9.52|7.72|9.53|7.73|9.53|7.73|9.52|7.72|0
1655160060000|2022-06-13 22:41:00|9.52|7.72|9.52|7.72|9.52|7.72|9.52|7.72|0
1655160070000|2022-06-13 22:41:10|9.51|7.71|9.51|7.71|9.52|7.72|9.51|7.71|0
1655160080000|2022-06-13 22:41:20|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655160100000|2022-06-13 22:41:40|9.47|7.67|9.48|7.68|9.48|7.68|9.47|7.67|0
1655160110000|2022-06-13 22:41:50|9.47|7.67|9.47|7.67|9.47|7.67|9.47|7.67|0
1655160120000|2022-06-13 22:42:00|9.48|7.68|9.48|7.68|9.49|7.69|9.47|7.67|0
1655160130000|2022-06-13 22:42:10|9.49|7.69|9.48|7.68|9.49|7.69|9.48|7.68|0
1655160140000|2022-06-13 22:42:20|9.49|7.69|9.49|7.69|9.49|7.69|9.49|7.69|0
1655160150000|2022-06-13 22:42:30|9.55|7.75|9.56|7.76|9.56|7.76|9.55|7.75|0
1655160160000|2022-06-13 22:42:40|9.57|7.77|9.57|7.77|9.57|7.77|9.57|7.77|0
1655160180000|2022-06-13 22:43:00|9.55|7.75|9.51|7.71|9.55|7.75|9.51|7.71|0
1655160190000|2022-06-13 22:43:10|9.49|7.69|9.48|7.68|9.49|7.69|9.48|7.68|0
1655160200000|2022-06-13 22:43:20|9.49|7.69|9.49|7.69|9.49|7.69|9.49|7.69|0
1655160220000|2022-06-13 22:43:40|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655160230000|2022-06-13 22:43:50|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655160240000|2022-06-13 22:44:00|9.5|7.7|9.51|7.71|9.51|7.71|9.49|7.69|0
1655160250000|2022-06-13 22:44:10|9.49|7.69|9.49|7.69|9.49|7.69|9.49|7.69|0
1655160260000|2022-06-13 22:44:20|9.5|7.7|9.49|7.69|9.5|7.7|9.49|7.69|0
1655160280000|2022-06-13 22:44:40|9.51|7.71|9.5|7.7|9.51|7.71|9.5|7.7|0
1655160290000|2022-06-13 22:44:50|9.51|7.71|9.5|7.7|9.51|7.71|9.5|7.7|0
1655160300000|2022-06-13 22:45:00|9.49|7.69|9.48|7.68|9.49|7.69|9.48|7.68|0
1655160310000|2022-06-13 22:45:10|9.49|7.69|9.49|7.69|9.49|7.69|9.49|7.69|0
1655160320000|2022-06-13 22:45:20|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655160360000|2022-06-13 22:46:00|9.47|7.67|9.48|7.68|9.48|7.68|9.47|7.67|0
1655160370000|2022-06-13 22:46:10|9.45|7.65|9.45|7.65|9.45|7.65|9.45|7.65|0
1655160380000|2022-06-13 22:46:20|9.47|7.67|9.47|7.67|9.47|7.67|9.47|7.67|0
1655160390000|2022-06-13 22:46:30|9.48|7.68|9.47|7.67|9.48|7.68|9.47|7.67|0
1655160400000|2022-06-13 22:46:40|9.45|7.65|9.45|7.65|9.45|7.65|9.45|7.65|0
1655160420000|2022-06-13 22:47:00|9.47|7.67|9.45|7.65|9.47|7.67|9.45|7.65|0
1655160430000|2022-06-13 22:47:10|9.44|7.64|9.44|7.64|9.44|7.64|9.44|7.64|0
1655160440000|2022-06-13 22:47:20|9.45|7.65|9.45|7.65|9.45|7.65|9.45|7.65|0
1655160450000|2022-06-13 22:47:30|9.44|7.64|9.44|7.64|9.44|7.64|9.44|7.64|0
1655160520000|2022-06-13 22:48:40|9.43|7.63|9.43|7.63|9.43|7.63|9.43|7.63|0
1655160530000|2022-06-13 22:48:50|9.44|7.64|9.44|7.64|9.44|7.64|9.44|7.64|0
1655160560000|2022-06-13 22:49:20|9.45|7.65|9.44|7.64|9.45|7.65|9.44|7.64|0
1655160570000|2022-06-13 22:49:30|9.45|7.65|9.45|7.65|9.45|7.65|9.45|7.65|0
1655160580000|2022-06-13 22:49:40|9.46|7.66|9.46|7.66|9.46|7.66|9.46|7.66|0
1655160590000|2022-06-13 22:49:50|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655160600000|2022-06-13 22:50:00|9.46|7.66|9.44|7.64|9.46|7.66|9.44|7.64|0
1655160620000|2022-06-13 22:50:20|9.45|7.65|9.44|7.64|9.45|7.65|9.44|7.64|0
1655160630000|2022-06-13 22:50:30|9.43|7.63|9.43|7.63|9.43|7.63|9.43|7.63|0
1655160640000|2022-06-13 22:50:40|9.41|7.61|9.43|7.63|9.43|7.63|9.41|7.61|0
1655160650000|2022-06-13 22:50:50|9.42|7.62|9.44|7.64|9.44|7.64|9.42|7.62|0
1655160660000|2022-06-13 22:51:00|9.43|7.63|9.46|7.66|9.46|7.66|9.42|7.62|0
1655160670000|2022-06-13 22:51:10|9.45|7.65|9.44|7.64|9.45|7.65|9.44|7.64|0
1655160690000|2022-06-13 22:51:30|9.42|7.62|9.42|7.62|9.42|7.62|9.42|7.62|0
1655160700000|2022-06-13 22:51:40|9.41|7.61|9.41|7.61|9.41|7.61|9.4|7.6|0
1655160710000|2022-06-13 22:51:50|9.4|7.6|9.4|7.6|9.4|7.6|9.4|7.6|0
1655160720000|2022-06-13 22:52:00|9.41|7.61|9.41|7.61|9.41|7.61|9.4|7.6|0
1655160730000|2022-06-13 22:52:10|9.4|7.6|9.4|7.6|9.4|7.6|9.4|7.6|0
1655160750000|2022-06-13 22:52:30|9.41|7.61|9.41|7.61|9.41|7.61|9.41|7.61|0
1655160760000|2022-06-13 22:52:40|9.42|7.62|9.44|7.64|9.44|7.64|9.42|7.62|0
1655160770000|2022-06-13 22:52:50|9.45|7.65|9.45|7.65|9.45|7.65|9.45|7.65|0
1655160780000|2022-06-13 22:53:00|9.44|7.64|9.45|7.65|9.45|7.65|9.44|7.64|0
1655160790000|2022-06-13 22:53:10|9.46|7.66|9.45|7.65|9.46|7.66|9.45|7.65|0
1655160800000|2022-06-13 22:53:20|9.44|7.64|9.44|7.64|9.44|7.64|9.43|7.63|0
1655160820000|2022-06-13 22:53:40|9.43|7.63|9.44|7.64|9.44|7.64|9.43|7.63|0
1655160840000|2022-06-13 22:54:00|9.45|7.65|9.45|7.65|9.45|7.65|9.45|7.65|0
1655160850000|2022-06-13 22:54:10|9.44|7.64|9.44|7.64|9.44|7.64|9.44|7.64|0
1655160860000|2022-06-13 22:54:20|9.45|7.65|9.46|7.66|9.46|7.66|9.45|7.65|0
1655160880000|2022-06-13 22:54:40|9.47|7.67|9.46|7.66|9.47|7.67|9.46|7.66|0
1655160900000|2022-06-13 22:55:00|9.47|7.67|9.47|7.67|9.47|7.67|9.47|7.67|0
1655160910000|2022-06-13 22:55:10|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655160950000|2022-06-13 22:55:50|9.47|7.67|9.47|7.67|9.47|7.67|9.47|7.67|0
1655160960000|2022-06-13 22:56:00|9.48|7.68|9.44|7.64|9.48|7.68|9.44|7.64|0
1655160980000|2022-06-13 22:56:20|9.45|7.65|9.45|7.65|9.45|7.65|9.45|7.65|0
1655160990000|2022-06-13 22:56:30|9.49|7.69|9.48|7.68|9.49|7.69|9.48|7.68|0
1655161000000|2022-06-13 22:56:40|9.49|7.69|9.49|7.69|9.49|7.69|9.49|7.69|0
1655161030000|2022-06-13 22:57:10|9.5|7.7|9.52|7.72|9.52|7.72|9.5|7.7|0
1655161040000|2022-06-13 22:57:20|9.5|7.7|9.52|7.72|9.52|7.72|9.5|7.7|0
1655161050000|2022-06-13 22:57:30|9.5|7.7|9.52|7.72|9.52|7.72|9.5|7.7|0
1655161080000|2022-06-13 22:58:00|9.47|7.67|9.45|7.65|9.47|7.67|9.45|7.65|0
1655161090000|2022-06-13 22:58:10|9.44|7.64|9.43|7.63|9.44|7.64|9.43|7.63|0
1655161100000|2022-06-13 22:58:20|9.44|7.64|9.44|7.64|9.44|7.64|9.44|7.64|0
1655161120000|2022-06-13 22:58:40|9.45|7.65|9.45|7.65|9.45|7.65|9.45|7.65|0
1655161140000|2022-06-13 22:59:00|9.44|7.64|9.44|7.64|9.44|7.64|9.44|7.64|0
1655161160000|2022-06-13 22:59:20|9.42|7.62|9.42|7.62|9.42|7.62|9.42|7.62|0
1655161170000|2022-06-13 22:59:30|9.41|7.61|9.42|7.62|9.42|7.62|9.41|7.61|0
1655161180000|2022-06-13 22:59:40|9.41|7.61|9.41|7.61|9.41|7.61|9.41|7.61|0
1655161200000|2022-06-13 23:00:00|9.42|7.62|9.4|7.6|9.42|7.62|9.4|7.6|0
1655161210000|2022-06-13 23:00:10|9.44|7.64|9.45|7.65|9.45|7.65|9.44|7.64|0
1655161220000|2022-06-13 23:00:20|9.46|7.66|9.45|7.65|9.46|7.66|9.45|7.65|0
1655161230000|2022-06-13 23:00:30|9.44|7.64|9.44|7.64|9.44|7.64|9.44|7.64|0
1655161250000|2022-06-13 23:00:50|9.42|7.62|9.42|7.62|9.42|7.62|9.42|7.62|0
1655161270000|2022-06-13 23:01:10|9.43|7.63|9.44|7.64|9.44|7.64|9.43|7.63|0
1655161280000|2022-06-13 23:01:20|9.45|7.65|9.45|7.65|9.45|7.65|9.45|7.65|0
1655161290000|2022-06-13 23:01:30|9.46|7.66|9.46|7.66|9.46|7.66|9.46|7.66|0
1655161300000|2022-06-13 23:01:40|9.45|7.65|9.45|7.65|9.45|7.65|9.45|7.65|0
1655161320000|2022-06-13 23:02:00|9.44|7.64|9.44|7.64|9.44|7.64|9.44|7.64|0
1655161330000|2022-06-13 23:02:10|9.45|7.65|9.44|7.64|9.45|7.65|9.44|7.64|0
1655161390000|2022-06-13 23:03:10|9.42|7.62|9.42|7.62|9.42|7.62|9.42|7.62|0
1655161410000|2022-06-13 23:03:30|9.43|7.63|9.42|7.62|9.43|7.63|9.42|7.62|0
1655161420000|2022-06-13 23:03:40|9.43|7.63|9.41|7.61|9.43|7.63|9.41|7.61|0
1655161430000|2022-06-13 23:03:50|9.4|7.6|9.4|7.6|9.4|7.6|9.4|7.6|0
1655161470000|2022-06-13 23:04:30|9.38|7.58|9.37|7.57|9.38|7.58|9.37|7.57|0
1655161480000|2022-06-13 23:04:40|9.36|7.56|9.34|7.54|9.36|7.56|9.34|7.54|0
1655161500000|2022-06-13 23:05:00|9.36|7.56|9.36|7.56|9.37|7.57|9.36|7.56|0
1655161510000|2022-06-13 23:05:10|9.37|7.57|9.37|7.57|9.37|7.57|9.37|7.57|0
1655161520000|2022-06-13 23:05:20|9.38|7.58|9.38|7.58|9.38|7.58|9.38|7.58|0
1655161530000|2022-06-13 23:05:30|9.4|7.6|9.41|7.61|9.41|7.61|9.4|7.6|0
1655161540000|2022-06-13 23:05:40|9.42|7.62|9.4|7.6|9.42|7.62|9.4|7.6|0
1655161560000|2022-06-13 23:06:00|9.39|7.59|9.38|7.58|9.39|7.59|9.38|7.58|0
1655161580000|2022-06-13 23:06:20|9.39|7.59|9.39|7.59|9.39|7.59|9.39|7.59|0
1655161590000|2022-06-13 23:06:30|9.4|7.6|9.38|7.58|9.4|7.6|9.38|7.58|0
1655161600000|2022-06-13 23:06:40|9.39|7.59|9.39|7.59|9.39|7.59|9.39|7.59|0
1655161610000|2022-06-13 23:06:50|9.38|7.58|9.38|7.58|9.38|7.58|9.38|7.58|0
1655161620000|2022-06-13 23:07:00|9.4|7.6|9.38|7.58|9.4|7.6|9.38|7.58|0
1655161630000|2022-06-13 23:07:10|9.37|7.57|9.35|7.55|9.37|7.57|9.35|7.55|0
1655161640000|2022-06-13 23:07:20|9.36|7.56|9.36|7.56|9.36|7.56|9.35|7.55|0
1655161650000|2022-06-13 23:07:30|9.33|7.53|9.34|7.54|9.34|7.54|9.33|7.53|0
1655161670000|2022-06-13 23:07:50|9.33|7.53|9.33|7.53|9.33|7.53|9.33|7.53|0
1655161690000|2022-06-13 23:08:10|9.34|7.54|9.33|7.53|9.34|7.54|9.33|7.53|0
1655161700000|2022-06-13 23:08:20|9.34|7.54|9.36|7.56|9.36|7.56|9.34|7.54|0
1655161710000|2022-06-13 23:08:30|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1655161720000|2022-06-13 23:08:40|9.36|7.56|9.36|7.56|9.36|7.56|9.36|7.56|0
1655161730000|2022-06-13 23:08:50|9.34|7.54|9.34|7.54|9.34|7.54|9.34|7.54|0
1655161760000|2022-06-13 23:09:20|9.33|7.53|9.34|7.54|9.34|7.54|9.33|7.53|0
1655161780000|2022-06-13 23:09:40|9.36|7.56|9.34|7.54|9.36|7.56|9.34|7.54|0
1655161800000|2022-06-13 23:10:00|9.33|7.53|9.33|7.53|9.33|7.53|9.33|7.53|0
1655161810000|2022-06-13 23:10:10|9.32|7.52|9.34|7.54|9.35|7.55|9.32|7.52|0
1655161830000|2022-06-13 23:10:30|9.32|7.52|9.32|7.52|9.32|7.52|9.32|7.52|0
1655161840000|2022-06-13 23:10:40|9.33|7.53|9.29|7.49|9.33|7.53|9.29|7.49|0
1655161850000|2022-06-13 23:10:50|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1655161900000|2022-06-13 23:11:40|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1655161910000|2022-06-13 23:11:50|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1655161920000|2022-06-13 23:12:00|9.29|7.49|9.27|7.47|9.29|7.49|9.27|7.47|0
1655161930000|2022-06-13 23:12:10|9.26|7.46|9.25|7.45|9.26|7.46|9.25|7.45|0
1655161940000|2022-06-13 23:12:20|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1655161980000|2022-06-13 23:13:00|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655161990000|2022-06-13 23:13:10|9.24|7.44|9.24|7.44|9.25|7.45|9.24|7.44|0
1655162000000|2022-06-13 23:13:20|9.23|7.43|9.24|7.44|9.24|7.44|9.23|7.43|0
1655162010000|2022-06-13 23:13:30|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655162020000|2022-06-13 23:13:40|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1655162030000|2022-06-13 23:13:50|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1655162060000|2022-06-13 23:14:20|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1655162080000|2022-06-13 23:14:40|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655162090000|2022-06-13 23:14:50|9.26|7.46|9.26|7.46|9.26|7.46|9.25|7.45|0
1655162100000|2022-06-13 23:15:00|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655162110000|2022-06-13 23:15:10|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1655162120000|2022-06-13 23:15:20|9.25|7.45|9.24|7.44|9.25|7.45|9.24|7.44|0
1655162130000|2022-06-13 23:15:30|9.25|7.45|9.23|7.43|9.25|7.45|9.23|7.43|0
1655162140000|2022-06-13 23:15:40|9.24|7.44|9.23|7.43|9.24|7.44|9.23|7.43|0
1655162150000|2022-06-13 23:15:50|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1655162160000|2022-06-13 23:16:00|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1655162170000|2022-06-13 23:16:10|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1655162190000|2022-06-13 23:16:30|9.21|7.41|9.21|7.41|9.21|7.41|9.21|7.41|0
1655162210000|2022-06-13 23:16:50|9.2|7.4|9.2|7.4|9.2|7.4|9.2|7.4|0
1655162220000|2022-06-13 23:17:00|9.21|7.41|9.21|7.41|9.21|7.41|9.2|7.4|0
1655162230000|2022-06-13 23:17:10|9.2|7.4|9.2|7.4|9.2|7.4|9.2|7.4|0
1655162250000|2022-06-13 23:17:30|9.21|7.41|9.21|7.41|9.21|7.41|9.21|7.41|0
1655162260000|2022-06-13 23:17:40|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1655162270000|2022-06-13 23:17:50|9.22|7.42|9.17|7.37|9.22|7.42|9.17|7.37|0
1655162280000|2022-06-13 23:18:00|9.14|7.34|9.12|7.32|9.14|7.34|9.12|7.32|0
1655162290000|2022-06-13 23:18:10|9.1|7.3|9.12|7.32|9.12|7.32|9.1|7.3|0
1655162300000|2022-06-13 23:18:20|9.13|7.33|9.12|7.32|9.13|7.33|9.11|7.31|0
1655162320000|2022-06-13 23:18:40|9.14|7.34|9.14|7.34|9.14|7.34|9.14|7.34|0
1655162330000|2022-06-13 23:18:50|9.13|7.33|9.15|7.35|9.15|7.35|9.13|7.33|0
1655162350000|2022-06-13 23:19:10|9.14|7.34|9.16|7.36|9.16|7.36|9.14|7.34|0
1655162370000|2022-06-13 23:19:30|9.17|7.37|9.17|7.37|9.17|7.37|9.17|7.37|0
1655162380000|2022-06-13 23:19:40|9.16|7.36|9.17|7.37|9.17|7.37|9.16|7.36|0
1655162400000|2022-06-13 23:20:00|9.16|7.36|9.15|7.35|9.16|7.36|9.15|7.35|0
1655162410000|2022-06-13 23:20:10|9.16|7.36|9.17|7.37|9.17|7.37|9.16|7.36|0
1655162420000|2022-06-13 23:20:20|9.19|7.39|9.19|7.39|9.19|7.39|9.19|7.39|0
1655162430000|2022-06-13 23:20:30|9.21|7.41|9.21|7.41|9.21|7.41|9.21|7.41|0
1655162440000|2022-06-13 23:20:40|9.2|7.4|9.23|7.43|9.23|7.43|9.2|7.4|0
1655162450000|2022-06-13 23:20:50|9.24|7.44|9.26|7.46|9.26|7.46|9.24|7.44|0
1655162460000|2022-06-13 23:21:00|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655162470000|2022-06-13 23:21:10|9.26|7.46|9.25|7.45|9.26|7.46|9.25|7.45|0
1655162490000|2022-06-13 23:21:30|9.28|7.48|9.25|7.45|9.28|7.48|9.25|7.45|0
1655162500000|2022-06-13 23:21:40|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655162510000|2022-06-13 23:21:50|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1655162520000|2022-06-13 23:22:00|9.27|7.47|9.23|7.43|9.27|7.47|9.23|7.43|0
1655162550000|2022-06-13 23:22:30|9.21|7.41|9.23|7.43|9.23|7.43|9.21|7.41|0
1655162560000|2022-06-13 23:22:40|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1655162590000|2022-06-13 23:23:10|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655162610000|2022-06-13 23:23:30|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1655162640000|2022-06-13 23:24:00|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655162650000|2022-06-13 23:24:10|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1655162660000|2022-06-13 23:24:20|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655162700000|2022-06-13 23:25:00|9.27|7.47|9.25|7.45|9.27|7.47|9.25|7.45|0
1655162720000|2022-06-13 23:25:20|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1655162740000|2022-06-13 23:25:40|9.23|7.43|9.24|7.44|9.24|7.44|9.23|7.43|0
1655162750000|2022-06-13 23:25:50|9.23|7.43|9.24|7.44|9.24|7.44|9.23|7.43|0
1655162760000|2022-06-13 23:26:00|9.22|7.42|9.22|7.42|9.22|7.42|9.22|7.42|0
1655162770000|2022-06-13 23:26:10|9.21|7.41|9.19|7.39|9.22|7.42|9.19|7.39|0
1655162790000|2022-06-13 23:26:30|9.2|7.4|9.2|7.4|9.2|7.4|9.2|7.4|0
1655162800000|2022-06-13 23:26:40|9.19|7.39|9.21|7.41|9.22|7.42|9.19|7.39|0
1655162810000|2022-06-13 23:26:50|9.22|7.42|9.22|7.42|9.22|7.42|9.22|7.42|0
1655162840000|2022-06-13 23:27:20|9.24|7.44|9.23|7.43|9.24|7.44|9.23|7.43|0
1655162850000|2022-06-13 23:27:30|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655162870000|2022-06-13 23:27:50|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1655162880000|2022-06-13 23:28:00|9.22|7.42|9.22|7.42|9.22|7.42|9.22|7.42|0
1655162890000|2022-06-13 23:28:10|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1655162900000|2022-06-13 23:28:20|9.22|7.42|9.22|7.42|9.22|7.42|9.22|7.42|0
1655162910000|2022-06-13 23:28:30|9.2|7.4|9.2|7.4|9.2|7.4|9.2|7.4|0
1655162920000|2022-06-13 23:28:40|9.22|7.42|9.22|7.42|9.22|7.42|9.22|7.42|0
1655162930000|2022-06-13 23:28:50|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655162940000|2022-06-13 23:29:00|9.26|7.46|9.29|7.49|9.29|7.49|9.26|7.46|0
1655162950000|2022-06-13 23:29:10|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1655162970000|2022-06-13 23:29:30|9.29|7.49|9.29|7.49|9.29|7.49|9.29|7.49|0
1655162990000|2022-06-13 23:29:50|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1655163000000|2022-06-13 23:30:00|9.26|7.46|9.24|7.44|9.26|7.46|9.24|7.44|0
1655163010000|2022-06-13 23:30:10|9.25|7.45|9.25|7.45|9.25|7.45|9.24|7.44|0
1655163030000|2022-06-13 23:30:30|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1655163040000|2022-06-13 23:30:40|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655163050000|2022-06-13 23:30:50|9.26|7.46|9.29|7.49|9.29|7.49|9.26|7.46|0
1655163060000|2022-06-13 23:31:00|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655163080000|2022-06-13 23:31:20|9.28|7.48|9.27|7.47|9.28|7.48|9.26|7.46|0
1655163090000|2022-06-13 23:31:30|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1655163100000|2022-06-13 23:31:40|9.28|7.48|9.29|7.49|9.29|7.49|9.28|7.48|0
1655163110000|2022-06-13 23:31:50|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1655163120000|2022-06-13 23:32:00|9.29|7.49|9.29|7.49|9.29|7.49|9.28|7.48|0
1655163160000|2022-06-13 23:32:40|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1655163170000|2022-06-13 23:32:50|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1655163180000|2022-06-13 23:33:00|9.26|7.46|9.25|7.45|9.26|7.46|9.25|7.45|0
1655163190000|2022-06-13 23:33:10|9.26|7.46|9.27|7.47|9.28|7.48|9.26|7.46|0
1655163200000|2022-06-13 23:33:20|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1655163210000|2022-06-13 23:33:30|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655163220000|2022-06-13 23:33:40|9.25|7.45|9.24|7.44|9.25|7.45|9.24|7.44|0
1655163230000|2022-06-13 23:33:50|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655163240000|2022-06-13 23:34:00|9.24|7.44|9.21|7.41|9.24|7.44|9.21|7.41|0
1655163250000|2022-06-13 23:34:10|9.2|7.4|9.18|7.38|9.2|7.4|9.18|7.38|0
1655163260000|2022-06-13 23:34:20|9.12|7.32|9.13|7.33|9.13|7.33|9.12|7.32|0
1655163270000|2022-06-13 23:34:30|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1655163280000|2022-06-13 23:34:40|9.13|7.33|9.13|7.33|9.13|7.33|9.13|7.33|0
1655163300000|2022-06-13 23:35:00|9.14|7.34|9.14|7.34|9.14|7.34|9.14|7.34|0
1655163310000|2022-06-13 23:35:10|9.15|7.35|9.15|7.35|9.15|7.35|9.15|7.35|0
1655163340000|2022-06-13 23:35:40|9.16|7.36|9.16|7.36|9.16|7.36|9.16|7.36|0
1655163350000|2022-06-13 23:35:50|9.17|7.37|9.17|7.37|9.17|7.37|9.17|7.37|0
1655163380000|2022-06-13 23:36:20|9.13|7.33|9.12|7.32|9.13|7.33|9.12|7.32|0
1655163390000|2022-06-13 23:36:30|9.11|7.31|9.1|7.3|9.11|7.31|9.1|7.3|0
1655163410000|2022-06-13 23:36:50|9.09|7.29|9.07|7.27|9.09|7.29|9.07|7.27|0
1655163420000|2022-06-13 23:37:00|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1655163430000|2022-06-13 23:37:10|9.11|7.31|9.11|7.31|9.11|7.31|9.11|7.31|0
1655163440000|2022-06-13 23:37:20|9.1|7.3|9.1|7.3|9.1|7.3|9.09|7.29|0
1655163450000|2022-06-13 23:37:30|9.09|7.29|9.07|7.27|9.11|7.31|9.07|7.27|0
1655163460000|2022-06-13 23:37:40|9.08|7.28|9.08|7.28|9.08|7.28|9.07|7.27|0
1655163470000|2022-06-13 23:37:50|9.11|7.31|9.11|7.31|9.11|7.31|9.11|7.31|0
1655163480000|2022-06-13 23:38:00|9.1|7.3|9.09|7.29|9.1|7.3|9.09|7.29|0
1655163490000|2022-06-13 23:38:10|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1655163500000|2022-06-13 23:38:20|9.1|7.3|9.1|7.3|9.1|7.3|9.1|7.3|0
1655163510000|2022-06-13 23:38:30|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1655163520000|2022-06-13 23:38:40|9.09|7.29|9.09|7.29|9.1|7.3|9.09|7.29|0
1655163530000|2022-06-13 23:38:50|9.08|7.28|9.08|7.28|9.08|7.28|9.08|7.28|0
1655163540000|2022-06-13 23:39:00|9.07|7.27|9.07|7.27|9.08|7.28|9.07|7.27|0
1655163560000|2022-06-13 23:39:20|9.06|7.26|9.04|7.24|9.06|7.26|9.04|7.24|0
1655163570000|2022-06-13 23:39:30|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1655163580000|2022-06-13 23:39:40|9.04|7.24|9.04|7.24|9.04|7.24|9.04|7.24|0
1655163590000|2022-06-13 23:39:50|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1655163600000|2022-06-13 23:40:00|9.01|7.21|9|7.2|9.01|7.21|9|7.2|0
1655163610000|2022-06-13 23:40:10|8.99|7.19|9.01|7.21|9.01|7.21|8.99|7.19|0
1655163620000|2022-06-13 23:40:20|8.99|7.19|8.97|7.17|8.99|7.19|8.97|7.17|0
1655163630000|2022-06-13 23:40:30|8.98|7.18|8.98|7.18|8.98|7.18|8.98|7.18|0
1655163640000|2022-06-13 23:40:40|8.97|7.17|8.96|7.16|8.97|7.17|8.96|7.16|0
1655163650000|2022-06-13 23:40:50|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1655163660000|2022-06-13 23:41:00|8.96|7.16|8.96|7.16|8.97|7.17|8.96|7.16|0
1655163670000|2022-06-13 23:41:10|8.97|7.17|8.98|7.18|8.98|7.18|8.97|7.17|0
1655163680000|2022-06-13 23:41:20|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655163690000|2022-06-13 23:41:30|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1655163700000|2022-06-13 23:41:40|8.98|7.18|8.99|7.19|8.99|7.19|8.98|7.18|0
1655163710000|2022-06-13 23:41:50|8.98|7.18|8.97|7.17|8.99|7.19|8.97|7.17|0
1655163720000|2022-06-13 23:42:00|8.96|7.16|8.96|7.16|8.96|7.16|8.96|7.16|0
1655163750000|2022-06-13 23:42:30|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655163760000|2022-06-13 23:42:40|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1655163770000|2022-06-13 23:42:50|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1655163780000|2022-06-13 23:43:00|8.96|7.16|8.96|7.16|8.96|7.16|8.96|7.16|0
1655163790000|2022-06-13 23:43:10|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655163800000|2022-06-13 23:43:20|8.98|7.18|8.98|7.18|8.98|7.18|8.98|7.18|0
1655163810000|2022-06-13 23:43:30|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655163820000|2022-06-13 23:43:40|8.98|7.18|8.98|7.18|8.98|7.18|8.98|7.18|0
1655163830000|2022-06-13 23:43:50|8.97|7.17|8.96|7.16|8.97|7.17|8.96|7.16|0
1655163840000|2022-06-13 23:44:00|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655163850000|2022-06-13 23:44:10|8.96|7.16|8.96|7.16|8.96|7.16|8.96|7.16|0
1655163880000|2022-06-13 23:44:40|8.97|7.17|8.96|7.16|8.97|7.17|8.96|7.16|0
1655163890000|2022-06-13 23:44:50|8.97|7.17|8.96|7.16|8.97|7.17|8.96|7.16|0
1655163900000|2022-06-13 23:45:00|8.97|7.17|8.96|7.16|8.97|7.17|8.96|7.16|0
1655163910000|2022-06-13 23:45:10|8.94|7.14|8.96|7.16|8.96|7.16|8.94|7.14|0
1655163920000|2022-06-13 23:45:20|8.97|7.17|8.99|7.19|8.99|7.19|8.97|7.17|0
1655163930000|2022-06-13 23:45:30|8.98|7.18|8.98|7.18|8.98|7.18|8.98|7.18|0
1655163940000|2022-06-13 23:45:40|8.97|7.17|8.98|7.18|8.98|7.18|8.96|7.16|0
1655163960000|2022-06-13 23:46:00|8.96|7.16|8.99|7.19|8.99|7.19|8.96|7.16|0
1655163970000|2022-06-13 23:46:10|9.01|7.21|9.01|7.21|9.01|7.21|9.01|7.21|0
1655163990000|2022-06-13 23:46:30|9.02|7.22|9.02|7.22|9.02|7.22|9.01|7.21|0
1655164010000|2022-06-13 23:46:50|9.01|7.21|9.01|7.21|9.01|7.21|9.01|7.21|0
1655164020000|2022-06-13 23:47:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1655164030000|2022-06-13 23:47:10|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1655164040000|2022-06-13 23:47:20|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1655164050000|2022-06-13 23:47:30|9.07|7.27|9.06|7.26|9.07|7.27|9.06|7.26|0
1655164060000|2022-06-13 23:47:40|9.07|7.27|9.06|7.26|9.07|7.27|9.06|7.26|0
1655164070000|2022-06-13 23:47:50|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1655164080000|2022-06-13 23:48:00|9.07|7.27|9.06|7.26|9.07|7.27|9.06|7.26|0
1655164090000|2022-06-13 23:48:10|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1655164100000|2022-06-13 23:48:20|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1655164110000|2022-06-13 23:48:30|9.06|7.26|9.02|7.22|9.06|7.26|9.02|7.22|0
1655164120000|2022-06-13 23:48:40|9.03|7.23|9.04|7.24|9.04|7.24|9.02|7.22|0
1655164130000|2022-06-13 23:48:50|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1655164140000|2022-06-13 23:49:00|9.04|7.24|9.06|7.26|9.06|7.26|9.04|7.24|0
1655164150000|2022-06-13 23:49:10|9.07|7.27|9.07|7.27|9.07|7.27|9.06|7.26|0
1655164160000|2022-06-13 23:49:20|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1655164170000|2022-06-13 23:49:30|9.07|7.27|9.06|7.26|9.07|7.27|9.05|7.25|0
1655164180000|2022-06-13 23:49:40|9.07|7.27|9.09|7.29|9.09|7.29|9.07|7.27|0
1655164190000|2022-06-13 23:49:50|9.08|7.28|9.08|7.28|9.09|7.29|9.08|7.28|0
1655164200000|2022-06-13 23:50:00|9.09|7.29|9.11|7.31|9.11|7.31|9.09|7.29|0
1655164210000|2022-06-13 23:50:10|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1655164220000|2022-06-13 23:50:20|9.11|7.31|9.12|7.32|9.12|7.32|9.11|7.31|0
1655164230000|2022-06-13 23:50:30|9.09|7.29|9.11|7.31|9.11|7.31|9.09|7.29|0
1655164240000|2022-06-13 23:50:40|9.12|7.32|9.11|7.31|9.12|7.32|9.11|7.31|0
1655164250000|2022-06-13 23:50:50|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1655164260000|2022-06-13 23:51:00|9.13|7.33|9.12|7.32|9.13|7.33|9.12|7.32|0
1655164270000|2022-06-13 23:51:10|9.14|7.34|9.14|7.34|9.14|7.34|9.14|7.34|0
1655164280000|2022-06-13 23:51:20|9.13|7.33|9.14|7.34|9.14|7.34|9.13|7.33|0
1655164300000|2022-06-13 23:51:40|9.13|7.33|9.12|7.32|9.13|7.33|9.12|7.32|0
1655164310000|2022-06-13 23:51:50|9.11|7.31|9.1|7.3|9.11|7.31|9.1|7.3|0
1655164320000|2022-06-13 23:52:00|9.09|7.29|9.07|7.27|9.09|7.29|9.07|7.27|0
1655164330000|2022-06-13 23:52:10|9.06|7.26|9.07|7.27|9.07|7.27|9.06|7.26|0
1655164340000|2022-06-13 23:52:20|9.08|7.28|9.08|7.28|9.08|7.28|9.08|7.28|0
1655164350000|2022-06-13 23:52:30|9.09|7.29|9.1|7.3|9.1|7.3|9.09|7.29|0
1655164360000|2022-06-13 23:52:40|9.11|7.31|9.1|7.3|9.11|7.31|9.1|7.3|0
1655164370000|2022-06-13 23:52:50|9.11|7.31|9.14|7.34|9.14|7.34|9.11|7.31|0
1655164380000|2022-06-13 23:53:00|9.12|7.32|9.13|7.33|9.13|7.33|9.12|7.32|0
1655164390000|2022-06-13 23:53:10|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1655164400000|2022-06-13 23:53:20|9.13|7.33|9.13|7.33|9.13|7.33|9.13|7.33|0
1655164410000|2022-06-13 23:53:30|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1655164420000|2022-06-13 23:53:40|9.13|7.33|9.12|7.32|9.13|7.33|9.12|7.32|0
1655164430000|2022-06-13 23:53:50|9.13|7.33|9.13|7.33|9.13|7.33|9.12|7.32|0
1655164440000|2022-06-13 23:54:00|9.11|7.31|9.11|7.31|9.11|7.31|9.11|7.31|0
1655164450000|2022-06-13 23:54:10|9.12|7.32|9.09|7.29|9.12|7.32|9.09|7.29|0
1655164460000|2022-06-13 23:54:20|9.08|7.28|9.08|7.28|9.08|7.28|9.07|7.27|0
1655164470000|2022-06-13 23:54:30|9.09|7.29|9.09|7.29|9.09|7.29|9.09|7.29|0
1655164480000|2022-06-13 23:54:40|9.11|7.31|9.12|7.32|9.12|7.32|9.11|7.31|0
1655164490000|2022-06-13 23:54:50|9.13|7.33|9.12|7.32|9.13|7.33|9.12|7.32|0
1655164500000|2022-06-13 23:55:00|9.13|7.33|9.13|7.33|9.13|7.33|9.13|7.33|0
1655164520000|2022-06-13 23:55:20|9.16|7.36|9.17|7.37|9.17|7.37|9.16|7.36|0
1655164530000|2022-06-13 23:55:30|9.16|7.36|9.18|7.38|9.18|7.38|9.16|7.36|0
1655164540000|2022-06-13 23:55:40|9.19|7.39|9.19|7.39|9.19|7.39|9.18|7.38|0
1655164560000|2022-06-13 23:56:00|9.2|7.4|9.2|7.4|9.2|7.4|9.19|7.39|0
1655164570000|2022-06-13 23:56:10|9.19|7.39|9.19|7.39|9.2|7.4|9.19|7.39|0
1655164580000|2022-06-13 23:56:20|9.21|7.41|9.22|7.42|9.23|7.43|9.21|7.41|0
1655164590000|2022-06-13 23:56:30|9.23|7.43|9.25|7.45|9.25|7.45|9.23|7.43|0
1655164600000|2022-06-13 23:56:40|9.23|7.43|9.23|7.43|9.23|7.43|9.21|7.41|0
1655164610000|2022-06-13 23:56:50|9.21|7.41|9.21|7.41|9.21|7.41|9.21|7.41|0
1655164620000|2022-06-13 23:57:00|9.22|7.42|9.22|7.42|9.22|7.42|9.22|7.42|0
1655164630000|2022-06-13 23:57:10|9.21|7.41|9.21|7.41|9.21|7.41|9.21|7.41|0
1655164640000|2022-06-13 23:57:20|9.22|7.42|9.22|7.42|9.22|7.42|9.22|7.42|0
1655164650000|2022-06-13 23:57:30|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1655164660000|2022-06-13 23:57:40|9.22|7.42|9.22|7.42|9.22|7.42|9.22|7.42|0
1655164680000|2022-06-13 23:58:00|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1655164690000|2022-06-13 23:58:10|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655164700000|2022-06-13 23:58:20|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655164710000|2022-06-13 23:58:30|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1655164720000|2022-06-13 23:58:40|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1655164730000|2022-06-13 23:58:50|9.22|7.42|9.17|7.37|9.22|7.42|9.17|7.37|0
1655164740000|2022-06-13 23:59:00|9.18|7.38|9.21|7.41|9.22|7.42|9.18|7.38|0
1655164750000|2022-06-13 23:59:10|9.22|7.42|9.21|7.41|9.22|7.42|9.21|7.41|0
1655164760000|2022-06-13 23:59:20|9.23|7.43|9.28|7.48|9.28|7.48|9.23|7.43|0
1655164770000|2022-06-13 23:59:30|9.29|7.49|9.3|7.5|9.3|7.5|9.28|7.48|0
1655164780000|2022-06-13 23:59:40|9.28|7.48|9.28|7.48|9.29|7.49|9.28|7.48|0
1655164790000|2022-06-13 23:59:50|9.3|7.5|9.32|7.52|9.32|7.52|9.3|7.5|0
1655164800000|2022-06-14 00:00:00|9.31|7.51|9.34|7.54|9.34|7.54|9.29|7.49|0
1655164810000|2022-06-14 00:00:10|9.35|7.55|9.38|7.58|9.39|7.59|9.35|7.55|0
1655164820000|2022-06-14 00:00:20|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1655164830000|2022-06-14 00:00:30|9.36|7.56|9.35|7.55|9.37|7.57|9.35|7.55|0
1655164840000|2022-06-14 00:00:40|9.37|7.57|9.37|7.57|9.38|7.58|9.37|7.57|0
1655164850000|2022-06-14 00:00:50|9.4|7.6|9.4|7.6|9.4|7.6|9.39|7.59|0
1655164860000|2022-06-14 00:01:00|9.41|7.61|9.43|7.63|9.43|7.63|9.41|7.61|0
1655164880000|2022-06-14 00:01:20|9.44|7.64|9.43|7.63|9.44|7.64|9.43|7.63|0
1655164890000|2022-06-14 00:01:30|9.41|7.61|9.4|7.6|9.41|7.61|9.4|7.6|0
1655164900000|2022-06-14 00:01:40|9.39|7.59|9.34|7.54|9.39|7.59|9.34|7.54|0
1655164910000|2022-06-14 00:01:50|9.36|7.56|9.35|7.55|9.37|7.57|9.35|7.55|0
1655164920000|2022-06-14 00:02:00|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1655164930000|2022-06-14 00:02:10|9.32|7.52|9.34|7.54|9.34|7.54|9.32|7.52|0
1655164940000|2022-06-14 00:02:20|9.33|7.53|9.29|7.49|9.33|7.53|9.29|7.49|0
1655164950000|2022-06-14 00:02:30|9.28|7.48|9.3|7.5|9.3|7.5|9.28|7.48|0
1655164960000|2022-06-14 00:02:40|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1655164970000|2022-06-14 00:02:50|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655164980000|2022-06-14 00:03:00|9.24|7.44|9.3|7.5|9.3|7.5|9.24|7.44|0
1655164990000|2022-06-14 00:03:10|9.28|7.48|9.3|7.5|9.3|7.5|9.28|7.48|0
1655165000000|2022-06-14 00:03:20|9.31|7.51|9.31|7.51|9.32|7.52|9.31|7.51|0
1655165010000|2022-06-14 00:03:30|9.32|7.52|9.32|7.52|9.32|7.52|9.32|7.52|0
1655165020000|2022-06-14 00:03:40|9.31|7.51|9.28|7.48|9.31|7.51|9.28|7.48|0
1655165030000|2022-06-14 00:03:50|9.27|7.47|9.28|7.48|9.28|7.48|9.27|7.47|0
1655165040000|2022-06-14 00:04:00|9.23|7.43|9.2|7.4|9.23|7.43|9.19|7.39|0
1655165050000|2022-06-14 00:04:10|9.17|7.37|9.17|7.37|9.17|7.37|9.17|7.37|0
1655165060000|2022-06-14 00:04:20|9.18|7.38|9.18|7.38|9.18|7.38|9.18|7.38|0
1655165070000|2022-06-14 00:04:30|9.17|7.37|9.19|7.39|9.19|7.39|9.17|7.37|0
1655165080000|2022-06-14 00:04:40|9.21|7.41|9.23|7.43|9.24|7.44|9.21|7.41|0
1655165090000|2022-06-14 00:04:50|9.22|7.42|9.22|7.42|9.22|7.42|9.21|7.41|0
1655165100000|2022-06-14 00:05:00|9.23|7.43|9.22|7.42|9.23|7.43|9.22|7.42|0
1655165110000|2022-06-14 00:05:10|9.23|7.43|9.21|7.41|9.23|7.43|9.21|7.41|0
1655165130000|2022-06-14 00:05:30|9.19|7.39|9.22|7.42|9.22|7.42|9.19|7.39|0
1655165140000|2022-06-14 00:05:40|9.23|7.43|9.22|7.42|9.23|7.43|9.21|7.41|0
1655165150000|2022-06-14 00:05:50|9.21|7.41|9.22|7.42|9.22|7.42|9.21|7.41|0
1655165160000|2022-06-14 00:06:00|9.18|7.38|9.15|7.35|9.18|7.38|9.15|7.35|0
1655165170000|2022-06-14 00:06:10|9.17|7.37|9.17|7.37|9.17|7.37|9.16|7.36|0
1655165190000|2022-06-14 00:06:30|9.2|7.4|9.18|7.38|9.2|7.4|9.18|7.38|0
1655165200000|2022-06-14 00:06:40|9.19|7.39|9.19|7.39|9.19|7.39|9.18|7.38|0
1655165210000|2022-06-14 00:06:50|9.18|7.38|9.21|7.41|9.21|7.41|9.18|7.38|0
1655165220000|2022-06-14 00:07:00|9.22|7.42|9.22|7.42|9.22|7.42|9.22|7.42|0
1655165230000|2022-06-14 00:07:10|9.21|7.41|9.23|7.43|9.23|7.43|9.21|7.41|0
1655165240000|2022-06-14 00:07:20|9.24|7.44|9.23|7.43|9.24|7.44|9.23|7.43|0
1655165250000|2022-06-14 00:07:30|9.24|7.44|9.27|7.47|9.27|7.47|9.24|7.44|0
1655165260000|2022-06-14 00:07:40|9.28|7.48|9.26|7.46|9.3|7.5|9.26|7.46|0
1655165270000|2022-06-14 00:07:50|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1655165280000|2022-06-14 00:08:00|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1655165290000|2022-06-14 00:08:10|9.32|7.52|9.35|7.55|9.35|7.55|9.31|7.51|0
1655165300000|2022-06-14 00:08:20|9.32|7.52|9.39|7.59|9.41|7.61|9.32|7.52|0
1655165310000|2022-06-14 00:08:30|9.4|7.6|9.41|7.61|9.41|7.61|9.4|7.6|0
1655165320000|2022-06-14 00:08:40|9.43|7.63|9.43|7.63|9.43|7.63|9.43|7.63|0
1655165330000|2022-06-14 00:08:50|9.45|7.65|9.45|7.65|9.45|7.65|9.45|7.65|0
1655165340000|2022-06-14 00:09:00|9.44|7.64|9.49|7.69|9.49|7.69|9.44|7.64|0
1655165350000|2022-06-14 00:09:10|9.46|7.66|9.39|7.59|9.46|7.66|9.39|7.59|0
1655165360000|2022-06-14 00:09:20|9.38|7.58|9.37|7.57|9.39|7.59|9.37|7.57|0
1655165370000|2022-06-14 00:09:30|9.4|7.6|9.45|7.65|9.45|7.65|9.4|7.6|0
1655165380000|2022-06-14 00:09:40|9.44|7.64|9.52|7.72|9.53|7.73|9.44|7.64|0
1655165390000|2022-06-14 00:09:50|9.53|7.73|9.55|7.75|9.55|7.75|9.52|7.72|0
1655165400000|2022-06-14 00:10:00|9.56|7.76|9.54|7.74|9.56|7.76|9.54|7.74|0
1655165410000|2022-06-14 00:10:10|9.55|7.75|9.57|7.77|9.57|7.77|9.54|7.74|0
1655165430000|2022-06-14 00:10:30|9.56|7.76|9.58|7.78|9.58|7.78|9.56|7.76|0
1655165440000|2022-06-14 00:10:40|9.6|7.8|9.61|7.81|9.64|7.84|9.6|7.8|0
1655165450000|2022-06-14 00:10:50|9.64|7.84|9.62|7.82|9.64|7.84|9.62|7.82|0
1655165460000|2022-06-14 00:11:00|9.61|7.81|9.64|7.84|9.64|7.84|9.61|7.81|0
1655165470000|2022-06-14 00:11:10|9.63|7.83|9.65|7.85|9.65|7.85|9.63|7.83|0
1655165480000|2022-06-14 00:11:20|9.66|7.86|9.65|7.85|9.66|7.86|9.62|7.82|0
1655165490000|2022-06-14 00:11:30|9.63|7.83|9.65|7.85|9.65|7.85|9.63|7.83|0
1655165500000|2022-06-14 00:11:40|9.66|7.86|9.65|7.85|9.66|7.86|9.65|7.85|0
1655165510000|2022-06-14 00:11:50|9.72|7.92|9.69|7.89|9.72|7.92|9.69|7.89|0
1655165520000|2022-06-14 00:12:00|9.68|7.88|9.68|7.88|9.68|7.88|9.68|7.88|0
1655165530000|2022-06-14 00:12:10|9.69|7.89|9.68|7.88|9.69|7.89|9.68|7.88|0
1655165540000|2022-06-14 00:12:20|9.69|7.89|9.68|7.88|9.69|7.89|9.68|7.88|0
1655165550000|2022-06-14 00:12:30|9.69|7.89|9.65|7.85|9.69|7.89|9.65|7.85|0
1655165560000|2022-06-14 00:12:40|9.64|7.84|9.6|7.8|9.64|7.84|9.6|7.8|0
1655165570000|2022-06-14 00:12:50|9.58|7.78|9.56|7.76|9.58|7.78|9.56|7.76|0
1655165580000|2022-06-14 00:13:00|9.57|7.77|9.58|7.78|9.58|7.78|9.57|7.77|0
1655165590000|2022-06-14 00:13:10|9.54|7.74|9.56|7.76|9.56|7.76|9.53|7.73|0
1655165600000|2022-06-14 00:13:20|9.57|7.77|9.58|7.78|9.58|7.78|9.57|7.77|0
1655165610000|2022-06-14 00:13:30|9.57|7.77|9.56|7.76|9.57|7.77|9.54|7.74|0
1655165620000|2022-06-14 00:13:40|9.58|7.78|9.57|7.77|9.58|7.78|9.57|7.77|0
1655165630000|2022-06-14 00:13:50|9.6|7.8|9.56|7.76|9.6|7.8|9.56|7.76|0
1655165640000|2022-06-14 00:14:00|9.57|7.77|9.58|7.78|9.58|7.78|9.57|7.77|0
1655165650000|2022-06-14 00:14:10|9.59|7.79|9.56|7.76|9.59|7.79|9.54|7.74|0
1655165660000|2022-06-14 00:14:20|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1655165670000|2022-06-14 00:14:30|9.58|7.78|9.61|7.81|9.61|7.81|9.58|7.78|0
1655165680000|2022-06-14 00:14:40|9.64|7.84|9.66|7.86|9.68|7.88|9.64|7.84|0
1655165690000|2022-06-14 00:14:50|9.65|7.85|9.62|7.82|9.65|7.85|9.62|7.82|0
1655165700000|2022-06-14 00:15:00|9.61|7.81|9.72|7.92|9.72|7.92|9.61|7.81|0
1655165710000|2022-06-14 00:15:10|9.71|7.91|9.66|7.86|9.71|7.91|9.65|7.85|0
1655165720000|2022-06-14 00:15:20|9.58|7.78|9.54|7.74|9.58|7.78|9.54|7.74|0
1655165730000|2022-06-14 00:15:30|9.53|7.73|9.5|7.7|9.53|7.73|9.5|7.7|0
1655165740000|2022-06-14 00:15:40|9.48|7.68|9.46|7.66|9.48|7.68|9.46|7.66|0
1655165750000|2022-06-14 00:15:50|9.48|7.68|9.48|7.68|9.49|7.69|9.48|7.68|0
1655165760000|2022-06-14 00:16:00|9.46|7.66|9.44|7.64|9.46|7.66|9.44|7.64|0
1655165770000|2022-06-14 00:16:10|9.48|7.68|9.48|7.68|9.48|7.68|9.46|7.66|0
1655165780000|2022-06-14 00:16:20|9.45|7.65|9.41|7.61|9.45|7.65|9.41|7.61|0
1655165790000|2022-06-14 00:16:30|9.42|7.62|9.41|7.61|9.42|7.62|9.41|7.61|0
1655165800000|2022-06-14 00:16:40|9.37|7.57|9.37|7.57|9.37|7.57|9.37|7.57|0
1655165810000|2022-06-14 00:16:50|9.33|7.53|9.35|7.55|9.35|7.55|9.33|7.53|0
1655165820000|2022-06-14 00:17:00|9.29|7.49|9.29|7.49|9.31|7.51|9.29|7.49|0
1655165830000|2022-06-14 00:17:10|9.24|7.44|9.28|7.48|9.28|7.48|9.24|7.44|0
1655165840000|2022-06-14 00:17:20|9.29|7.49|9.27|7.47|9.29|7.49|9.26|7.46|0
1655165850000|2022-06-14 00:17:30|9.23|7.43|9.26|7.46|9.26|7.46|9.23|7.43|0
1655165860000|2022-06-14 00:17:40|9.23|7.43|9.22|7.42|9.23|7.43|9.22|7.42|0
1655165870000|2022-06-14 00:17:50|9.23|7.43|9.25|7.45|9.25|7.45|9.23|7.43|0
1655165880000|2022-06-14 00:18:00|9.26|7.46|9.31|7.51|9.31|7.51|9.23|7.43|0
1655165890000|2022-06-14 00:18:10|9.32|7.52|9.35|7.55|9.35|7.55|9.32|7.52|0
1655165900000|2022-06-14 00:18:20|9.33|7.53|9.31|7.51|9.33|7.53|9.31|7.51|0
1655165910000|2022-06-14 00:18:30|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1655165920000|2022-06-14 00:18:40|9.29|7.49|9.29|7.49|9.29|7.49|9.29|7.49|0
1655165930000|2022-06-14 00:18:50|9.32|7.52|9.32|7.52|9.32|7.52|9.32|7.52|0
1655165940000|2022-06-14 00:19:00|9.33|7.53|9.33|7.53|9.33|7.53|9.33|7.53|0
1655165950000|2022-06-14 00:19:10|9.32|7.52|9.31|7.51|9.33|7.53|9.31|7.51|0
1655165960000|2022-06-14 00:19:20|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1655165970000|2022-06-14 00:19:30|9.29|7.49|9.27|7.47|9.29|7.49|9.25|7.45|0
1655165980000|2022-06-14 00:19:40|9.29|7.49|9.29|7.49|9.29|7.49|9.29|7.49|0
1655165990000|2022-06-14 00:19:50|9.31|7.51|9.31|7.51|9.32|7.52|9.31|7.51|0
1655166000000|2022-06-14 00:20:00|9.32|7.52|9.29|7.49|9.32|7.52|9.28|7.48|0
1655166010000|2022-06-14 00:20:10|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1655166020000|2022-06-14 00:20:20|9.28|7.48|9.29|7.49|9.29|7.49|9.28|7.48|0
1655166030000|2022-06-14 00:20:30|9.28|7.48|9.3|7.5|9.31|7.51|9.28|7.48|0
1655166040000|2022-06-14 00:20:40|9.31|7.51|9.29|7.49|9.31|7.51|9.29|7.49|0
1655166050000|2022-06-14 00:20:50|9.31|7.51|9.32|7.52|9.32|7.52|9.31|7.51|0
1655166060000|2022-06-14 00:21:00|9.33|7.53|9.4|7.6|9.4|7.6|9.33|7.53|0
1655166070000|2022-06-14 00:21:10|9.41|7.61|9.41|7.61|9.42|7.62|9.41|7.61|0
1655166080000|2022-06-14 00:21:20|9.42|7.62|9.48|7.68|9.48|7.68|9.42|7.62|0
1655166090000|2022-06-14 00:21:30|9.45|7.65|9.48|7.68|9.49|7.69|9.45|7.65|0
1655166100000|2022-06-14 00:21:40|9.47|7.67|9.48|7.68|9.51|7.71|9.47|7.67|0
1655166110000|2022-06-14 00:21:50|9.49|7.69|9.5|7.7|9.52|7.72|9.48|7.68|0
1655166120000|2022-06-14 00:22:00|9.49|7.69|9.5|7.7|9.5|7.7|9.48|7.68|0
1655166130000|2022-06-14 00:22:10|9.52|7.72|9.52|7.72|9.53|7.73|9.52|7.72|0
1655166140000|2022-06-14 00:22:20|9.53|7.73|9.54|7.74|9.55|7.75|9.53|7.73|0
1655166150000|2022-06-14 00:22:30|9.56|7.76|9.56|7.76|9.58|7.78|9.56|7.76|0
1655166160000|2022-06-14 00:22:40|9.57|7.77|9.6|7.8|9.6|7.8|9.57|7.77|0
1655166170000|2022-06-14 00:22:50|9.58|7.78|9.59|7.79|9.61|7.81|9.58|7.78|0
1655166180000|2022-06-14 00:23:00|9.56|7.76|9.57|7.77|9.57|7.77|9.56|7.76|0
1655166190000|2022-06-14 00:23:10|9.54|7.74|9.5|7.7|9.54|7.74|9.5|7.7|0
1655166200000|2022-06-14 00:23:20|9.52|7.72|9.51|7.71|9.52|7.72|9.49|7.69|0
1655166210000|2022-06-14 00:23:30|9.52|7.72|9.55|7.75|9.55|7.75|9.52|7.72|0
1655166220000|2022-06-14 00:23:40|9.54|7.74|9.5|7.7|9.54|7.74|9.5|7.7|0
1655166230000|2022-06-14 00:23:50|9.49|7.69|9.48|7.68|9.49|7.69|9.46|7.66|0
1655166240000|2022-06-14 00:24:00|9.5|7.7|9.53|7.73|9.53|7.73|9.5|7.7|0
1655166250000|2022-06-14 00:24:10|9.52|7.72|9.54|7.74|9.54|7.74|9.52|7.72|0
1655166260000|2022-06-14 00:24:20|9.55|7.75|9.59|7.79|9.59|7.79|9.55|7.75|0
1655166270000|2022-06-14 00:24:30|9.6|7.8|9.58|7.78|9.6|7.8|9.58|7.78|0
1655166280000|2022-06-14 00:24:40|9.59|7.79|9.58|7.78|9.59|7.79|9.58|7.78|0
1655166290000|2022-06-14 00:24:50|9.6|7.8|9.56|7.76|9.6|7.8|9.54|7.74|0
1655166300000|2022-06-14 00:25:00|9.55|7.75|9.53|7.73|9.56|7.76|9.53|7.73|0
1655166310000|2022-06-14 00:25:10|9.52|7.72|9.52|7.72|9.52|7.72|9.52|7.72|0
1655166320000|2022-06-14 00:25:20|9.53|7.73|9.53|7.73|9.53|7.73|9.53|7.73|0
1655166330000|2022-06-14 00:25:30|9.52|7.72|9.54|7.74|9.54|7.74|9.52|7.72|0
1655166350000|2022-06-14 00:25:50|9.56|7.76|9.59|7.79|9.59|7.79|9.54|7.74|0
1655166360000|2022-06-14 00:26:00|9.57|7.77|9.56|7.76|9.58|7.78|9.56|7.76|0
1655166370000|2022-06-14 00:26:10|9.55|7.75|9.56|7.76|9.56|7.76|9.55|7.75|0
1655166380000|2022-06-14 00:26:20|9.57|7.77|9.52|7.72|9.57|7.77|9.52|7.72|0
1655166390000|2022-06-14 00:26:30|9.53|7.73|9.52|7.72|9.53|7.73|9.52|7.72|0
1655166400000|2022-06-14 00:26:40|9.53|7.73|9.56|7.76|9.56|7.76|9.53|7.73|0
1655166410000|2022-06-14 00:26:50|9.58|7.78|9.6|7.8|9.6|7.8|9.58|7.78|0
1655166420000|2022-06-14 00:27:00|9.61|7.81|9.62|7.82|9.62|7.82|9.61|7.81|0
1655166430000|2022-06-14 00:27:10|9.61|7.81|9.58|7.78|9.61|7.81|9.58|7.78|0
1655166440000|2022-06-14 00:27:20|9.59|7.79|9.55|7.75|9.59|7.79|9.55|7.75|0
1655166450000|2022-06-14 00:27:30|9.57|7.77|9.58|7.78|9.58|7.78|9.57|7.77|0
1655166460000|2022-06-14 00:27:40|9.59|7.79|9.58|7.78|9.59|7.79|9.58|7.78|0
1655166470000|2022-06-14 00:27:50|9.59|7.79|9.63|7.83|9.63|7.83|9.58|7.78|0
1655166480000|2022-06-14 00:28:00|9.65|7.85|9.63|7.83|9.65|7.85|9.63|7.83|0
1655166490000|2022-06-14 00:28:10|9.65|7.85|9.65|7.85|9.65|7.85|9.63|7.83|0
1655166500000|2022-06-14 00:28:20|9.64|7.84|9.65|7.85|9.65|7.85|9.63|7.83|0
1655166510000|2022-06-14 00:28:30|9.66|7.86|9.66|7.86|9.66|7.86|9.66|7.86|0
1655166520000|2022-06-14 00:28:40|9.67|7.87|9.67|7.87|9.68|7.88|9.67|7.87|0
1655166530000|2022-06-14 00:28:50|9.68|7.88|9.62|7.82|9.68|7.88|9.62|7.82|0
1655166540000|2022-06-14 00:29:00|9.59|7.79|9.59|7.79|9.59|7.79|9.58|7.78|0
1655166550000|2022-06-14 00:29:10|9.55|7.75|9.59|7.79|9.59|7.79|9.55|7.75|0
1655166560000|2022-06-14 00:29:20|9.62|7.82|9.69|7.89|9.69|7.89|9.62|7.82|0
1655166570000|2022-06-14 00:29:30|9.7|7.9|9.7|7.9|9.72|7.92|9.7|7.9|0
1655166580000|2022-06-14 00:29:40|9.69|7.89|9.69|7.89|9.69|7.89|9.69|7.89|0
1655166590000|2022-06-14 00:29:50|9.7|7.9|9.63|7.83|9.7|7.9|9.63|7.83|0
1655166600000|2022-06-14 00:30:00|9.64|7.84|9.57|7.77|9.64|7.84|9.57|7.77|0
1655166610000|2022-06-14 00:30:10|9.59|7.79|9.56|7.76|9.59|7.79|9.56|7.76|0
1655166620000|2022-06-14 00:30:20|9.57|7.77|9.53|7.73|9.57|7.77|9.53|7.73|0
1655166630000|2022-06-14 00:30:30|9.54|7.74|9.57|7.77|9.57|7.77|9.54|7.74|0
1655166640000|2022-06-14 00:30:40|9.58|7.78|9.58|7.78|9.58|7.78|9.56|7.76|0
1655166650000|2022-06-14 00:30:50|9.57|7.77|9.55|7.75|9.57|7.77|9.55|7.75|0
1655166660000|2022-06-14 00:31:00|9.57|7.77|9.58|7.78|9.58|7.78|9.57|7.77|0
1655166670000|2022-06-14 00:31:10|9.57|7.77|9.61|7.81|9.61|7.81|9.57|7.77|0
1655166680000|2022-06-14 00:31:20|9.63|7.83|9.66|7.86|9.67|7.87|9.63|7.83|0
1655166690000|2022-06-14 00:31:30|9.69|7.89|9.72|7.92|9.73|7.93|9.69|7.89|0
1655166700000|2022-06-14 00:31:40|9.73|7.93|9.71|7.91|9.73|7.93|9.71|7.91|0
1655166710000|2022-06-14 00:31:50|9.7|7.9|9.7|7.9|9.7|7.9|9.7|7.9|0
1655166720000|2022-06-14 00:32:00|9.71|7.91|9.71|7.91|9.71|7.91|9.7|7.9|0
1655166740000|2022-06-14 00:32:20|9.73|7.93|9.78|7.98|9.78|7.98|9.73|7.93|0
1655166750000|2022-06-14 00:32:30|9.8|8|9.82|8.02|9.82|8.02|9.8|8|0
1655166760000|2022-06-14 00:32:40|9.81|8.01|9.84|8.04|9.84|8.04|9.81|8.01|0
1655166770000|2022-06-14 00:32:50|9.82|8.02|9.82|8.02|9.82|8.02|9.82|8.02|0
1655166780000|2022-06-14 00:33:00|9.81|8.01|9.81|8.01|9.81|8.01|9.8|8|0
1655166790000|2022-06-14 00:33:10|9.82|8.02|9.81|8.01|9.82|8.02|9.81|8.01|0
1655166800000|2022-06-14 00:33:20|9.82|8.02|9.84|8.04|9.84|8.04|9.82|8.02|0
1655166810000|2022-06-14 00:33:30|9.82|8.02|9.82|8.02|9.82|8.02|9.82|8.02|0
1655166820000|2022-06-14 00:33:40|9.86|8.06|9.86|8.06|9.86|8.06|9.84|8.04|0
1655166830000|2022-06-14 00:33:50|9.89|8.09|9.88|8.08|9.89|8.09|9.85|8.05|0
1655166840000|2022-06-14 00:34:00|9.89|8.09|9.88|8.08|9.89|8.09|9.88|8.08|0
1655166850000|2022-06-14 00:34:10|9.86|8.06|9.86|8.06|9.86|8.06|9.84|8.04|0
1655166860000|2022-06-14 00:34:20|9.88|8.08|9.88|8.08|9.88|8.08|9.88|8.08|0
1655166870000|2022-06-14 00:34:30|9.86|8.06|9.85|8.05|9.86|8.06|9.85|8.05|0
1655166880000|2022-06-14 00:34:40|9.86|8.06|9.86|8.06|9.86|8.06|9.85|8.05|0
1655166890000|2022-06-14 00:34:50|9.87|8.07|9.88|8.08|9.88|8.08|9.87|8.07|0
1655166900000|2022-06-14 00:35:00|9.91|8.11|9.91|8.11|9.91|8.11|9.89|8.09|0
1655166910000|2022-06-14 00:35:10|9.89|8.09|9.89|8.09|9.89|8.09|9.89|8.09|0
1655166920000|2022-06-14 00:35:20|9.88|8.08|9.88|8.08|9.89|8.09|9.88|8.08|0
1655166930000|2022-06-14 00:35:30|9.86|8.06|9.88|8.08|9.89|8.09|9.86|8.06|0
1655166940000|2022-06-14 00:35:40|9.89|8.09|9.9|8.1|9.9|8.1|9.89|8.09|0
1655166950000|2022-06-14 00:35:50|9.88|8.08|9.88|8.08|9.89|8.09|9.88|8.08|0
1655166960000|2022-06-14 00:36:00|9.89|8.09|9.88|8.08|9.9|8.1|9.88|8.08|0
1655166970000|2022-06-14 00:36:10|9.9|8.1|9.9|8.1|9.9|8.1|9.9|8.1|0
1655167010000|2022-06-14 00:36:50|9.92|8.12|9.92|8.12|9.93|8.13|9.92|8.12|0
1655167020000|2022-06-14 00:37:00|9.93|8.13|10.06|8.26|10.06|8.26|9.93|8.13|0
1655167030000|2022-06-14 00:37:10|10.07|8.27|10.07|8.27|10.08|8.28|10.07|8.27|0
1655167040000|2022-06-14 00:37:20|10.08|8.28|10.1|8.3|10.1|8.3|10.08|8.28|0
1655167050000|2022-06-14 00:37:30|10.09|8.29|10.06|8.26|10.09|8.29|10.06|8.26|0
1655167060000|2022-06-14 00:37:40|10.07|8.27|10.07|8.27|10.08|8.28|10.07|8.27|0
1655167070000|2022-06-14 00:37:50|10.08|8.28|10.07|8.27|10.08|8.28|10.07|8.27|0
1655167080000|2022-06-14 00:38:00|10.08|8.28|10.07|8.27|10.08|8.28|10.07|8.27|0
1655167090000|2022-06-14 00:38:10|10.08|8.28|10.1|8.3|10.1|8.3|10.08|8.28|0
1655167100000|2022-06-14 00:38:20|10.08|8.28|10.11|8.31|10.11|8.31|10.08|8.28|0
1655167110000|2022-06-14 00:38:30|10.13|8.33|10.12|8.32|10.13|8.33|10.12|8.32|0
1655167120000|2022-06-14 00:38:40|10.1|8.3|10.06|8.26|10.1|8.3|10.06|8.26|0
1655167130000|2022-06-14 00:38:50|10.05|8.25|10.06|8.26|10.06|8.26|10.05|8.25|0
1655167140000|2022-06-14 00:39:00|10.05|8.25|10.06|8.26|10.06|8.26|10.05|8.25|0
1655167150000|2022-06-14 00:39:10|10.05|8.25|10.02|8.22|10.06|8.26|10.02|8.22|0
1655167160000|2022-06-14 00:39:20|10|8.2|10.01|8.21|10.01|8.21|10|8.2|0
1655167170000|2022-06-14 00:39:30|10|8.2|10.01|8.21|10.01|8.21|10|8.2|0
1655167190000|2022-06-14 00:39:50|10.03|8.23|10.06|8.26|10.07|8.27|10.03|8.23|0
1655167200000|2022-06-14 00:40:00|10.07|8.27|10.08|8.28|10.08|8.28|10.07|8.27|0
1655167210000|2022-06-14 00:40:10|10.07|8.27|10.08|8.28|10.08|8.28|10.07|8.27|0
1655167220000|2022-06-14 00:40:20|10.06|8.26|10.06|8.26|10.06|8.26|10.06|8.26|0
1655167230000|2022-06-14 00:40:30|10.07|8.27|10.03|8.23|10.07|8.27|10.03|8.23|0
1655167240000|2022-06-14 00:40:40|10.04|8.24|10.01|8.21|10.04|8.24|10.01|8.21|0
1655167250000|2022-06-14 00:40:50|10.02|8.22|10.02|8.22|10.02|8.22|10.02|8.22|0
1655167260000|2022-06-14 00:41:00|10.01|8.21|10.05|8.25|10.06|8.26|10.01|8.21|0
1655167270000|2022-06-14 00:41:10|10.06|8.26|10.1|8.3|10.1|8.3|10.06|8.26|0
1655167280000|2022-06-14 00:41:20|10.09|8.29|10.08|8.28|10.09|8.29|10.08|8.28|0
1655167290000|2022-06-14 00:41:30|10.07|8.27|10.06|8.26|10.07|8.27|10.06|8.26|0
1655167300000|2022-06-14 00:41:40|10.08|8.28|10.13|8.33|10.13|8.33|10.08|8.28|0
1655167310000|2022-06-14 00:41:50|10.11|8.31|10.1|8.3|10.11|8.31|10.1|8.3|0
1655167320000|2022-06-14 00:42:00|10.08|8.28|10.06|8.26|10.08|8.28|10.06|8.26|0
1655167330000|2022-06-14 00:42:10|10.05|8.25|10.09|8.29|10.09|8.29|10.05|8.25|0
1655167340000|2022-06-14 00:42:20|10.1|8.3|10.13|8.33|10.13|8.33|10.1|8.3|0
1655167350000|2022-06-14 00:42:30|10.12|8.32|10.14|8.34|10.14|8.34|10.12|8.32|0
1655167360000|2022-06-14 00:42:40|10.13|8.33|10.08|8.28|10.13|8.33|10.08|8.28|0
1655167380000|2022-06-14 00:43:00|10.1|8.3|10.11|8.31|10.11|8.31|10.1|8.3|0
1655167390000|2022-06-14 00:43:10|10.1|8.3|10.1|8.3|10.1|8.3|10.08|8.28|0
1655167400000|2022-06-14 00:43:20|10.08|8.28|10.07|8.27|10.08|8.28|10.07|8.27|0
1655167410000|2022-06-14 00:43:30|10.05|8.25|9.97|8.17|10.05|8.25|9.97|8.17|0
1655167420000|2022-06-14 00:43:40|9.99|8.19|10|8.2|10|8.2|9.99|8.19|0
1655167430000|2022-06-14 00:43:50|9.99|8.19|10|8.2|10.01|8.21|9.99|8.19|0
1655167440000|2022-06-14 00:44:00|9.99|8.19|10|8.2|10.01|8.21|9.99|8.19|0
1655167450000|2022-06-14 00:44:10|9.97|8.17|9.96|8.16|9.98|8.18|9.96|8.16|0
1655167460000|2022-06-14 00:44:20|9.97|8.17|9.97|8.17|9.97|8.17|9.97|8.17|0
1655167470000|2022-06-14 00:44:30|9.95|8.15|10.01|8.21|10.03|8.23|9.95|8.15|0
1655167490000|2022-06-14 00:44:50|10.03|8.23|10.02|8.22|10.03|8.23|10.02|8.22|0
1655167500000|2022-06-14 00:45:00|10.01|8.21|10.03|8.23|10.03|8.23|10.01|8.21|0
1655167510000|2022-06-14 00:45:10|10.02|8.22|10.03|8.23|10.03|8.23|10.02|8.22|0
1655167520000|2022-06-14 00:45:20|10.02|8.22|10.03|8.23|10.03|8.23|10.01|8.21|0
1655167530000|2022-06-14 00:45:30|10.01|8.21|10.01|8.21|10.01|8.21|10.01|8.21|0
1655167540000|2022-06-14 00:45:40|9.99|8.19|9.99|8.19|9.99|8.19|9.99|8.19|0
1655167550000|2022-06-14 00:45:50|10|8.2|9.99|8.19|10|8.2|9.99|8.19|0
1655167560000|2022-06-14 00:46:00|9.98|8.18|10|8.2|10|8.2|9.98|8.18|0
1655167570000|2022-06-14 00:46:10|9.99|8.19|9.99|8.19|9.99|8.19|9.99|8.19|0
1655167580000|2022-06-14 00:46:20|9.97|8.17|9.97|8.17|9.97|8.17|9.97|8.17|0
1655167590000|2022-06-14 00:46:30|9.96|8.16|9.96|8.16|9.96|8.16|9.96|8.16|0
1655167600000|2022-06-14 00:46:40|9.94|8.14|9.94|8.14|9.94|8.14|9.92|8.12|0
1655167610000|2022-06-14 00:46:50|9.93|8.13|9.94|8.14|9.96|8.16|9.93|8.13|0
1655167620000|2022-06-14 00:47:00|9.96|8.16|9.94|8.14|9.96|8.16|9.94|8.14|0
1655167630000|2022-06-14 00:47:10|9.95|8.15|9.93|8.13|9.95|8.15|9.92|8.12|0
1655167640000|2022-06-14 00:47:20|9.95|8.15|9.97|8.17|9.97|8.17|9.95|8.15|0
1655167650000|2022-06-14 00:47:30|9.94|8.14|9.96|8.16|9.96|8.16|9.94|8.14|0
1655167660000|2022-06-14 00:47:40|9.94|8.14|9.92|8.12|9.94|8.14|9.92|8.12|0
1655167670000|2022-06-14 00:47:50|9.93|8.13|9.86|8.06|9.93|8.13|9.86|8.06|0
1655167680000|2022-06-14 00:48:00|9.88|8.08|9.88|8.08|9.88|8.08|9.86|8.06|0
1655167690000|2022-06-14 00:48:10|9.86|8.06|9.86|8.06|9.88|8.08|9.86|8.06|0
1655167700000|2022-06-14 00:48:20|9.85|8.05|9.83|8.03|9.85|8.05|9.83|8.03|0
1655167710000|2022-06-14 00:48:30|9.85|8.05|9.86|8.06|9.86|8.06|9.85|8.05|0
1655167720000|2022-06-14 00:48:40|9.87|8.07|9.87|8.07|9.87|8.07|9.87|8.07|0
1655167730000|2022-06-14 00:48:50|9.88|8.08|9.86|8.06|9.88|8.08|9.86|8.06|0
1655167740000|2022-06-14 00:49:00|9.85|8.05|9.86|8.06|9.88|8.08|9.85|8.05|0
1655167750000|2022-06-14 00:49:10|9.87|8.07|9.85|8.05|9.87|8.07|9.83|8.03|0
1655167760000|2022-06-14 00:49:20|9.83|8.03|9.84|8.04|9.84|8.04|9.83|8.03|0
1655167770000|2022-06-14 00:49:30|9.85|8.05|9.85|8.05|9.85|8.05|9.84|8.04|0
1655167790000|2022-06-14 00:49:50|9.84|8.04|9.84|8.04|9.84|8.04|9.84|8.04|0
1655167800000|2022-06-14 00:50:00|9.85|8.05|9.83|8.03|9.85|8.05|9.83|8.03|0
1655167810000|2022-06-14 00:50:10|9.81|8.01|9.81|8.01|9.81|8.01|9.81|8.01|0
1655167820000|2022-06-14 00:50:20|9.82|8.02|9.82|8.02|9.82|8.02|9.82|8.02|0
1655167830000|2022-06-14 00:50:30|9.83|8.03|9.82|8.02|9.83|8.03|9.82|8.02|0
1655167840000|2022-06-14 00:50:40|9.81|8.01|9.82|8.02|9.82|8.02|9.81|8.01|0
1655167850000|2022-06-14 00:50:50|9.81|8.01|9.81|8.01|9.81|8.01|9.81|8.01|0
1655167860000|2022-06-14 00:51:00|9.82|8.02|9.81|8.01|9.82|8.02|9.81|8.01|0
1655167870000|2022-06-14 00:51:10|9.79|7.99|9.79|7.99|9.79|7.99|9.79|7.99|0
1655167880000|2022-06-14 00:51:20|9.78|7.98|9.78|7.98|9.79|7.99|9.78|7.98|0
1655167890000|2022-06-14 00:51:30|9.77|7.97|9.77|7.97|9.77|7.97|9.77|7.97|0
1655167900000|2022-06-14 00:51:40|9.78|7.98|9.78|7.98|9.78|7.98|9.77|7.97|0
1655167920000|2022-06-14 00:52:00|9.79|7.99|9.8|8|9.8|8|9.79|7.99|0
1655167930000|2022-06-14 00:52:10|9.81|8.01|9.81|8.01|9.82|8.02|9.81|8.01|0
1655167940000|2022-06-14 00:52:20|9.79|7.99|9.82|8.02|9.82|8.02|9.79|7.99|0
1655167950000|2022-06-14 00:52:30|9.83|8.03|9.87|8.07|9.87|8.07|9.83|8.03|0
1655167960000|2022-06-14 00:52:40|9.89|8.09|9.89|8.09|9.9|8.1|9.89|8.09|0
1655167970000|2022-06-14 00:52:50|9.9|8.1|9.89|8.09|9.9|8.1|9.89|8.09|0
1655167980000|2022-06-14 00:53:00|9.92|8.12|9.94|8.14|9.94|8.14|9.92|8.12|0
1655167990000|2022-06-14 00:53:10|9.96|8.16|9.94|8.14|9.96|8.16|9.94|8.14|0
1655168000000|2022-06-14 00:53:20|9.93|8.13|9.92|8.12|9.93|8.13|9.92|8.12|0
1655168010000|2022-06-14 00:53:30|9.89|8.09|9.9|8.1|9.92|8.12|9.89|8.09|0
1655168020000|2022-06-14 00:53:40|9.92|8.12|9.9|8.1|9.92|8.12|9.9|8.1|0
1655168030000|2022-06-14 00:53:50|9.92|8.12|9.91|8.11|9.92|8.12|9.91|8.11|0
1655168040000|2022-06-14 00:54:00|9.9|8.1|9.91|8.11|9.92|8.12|9.9|8.1|0
1655168050000|2022-06-14 00:54:10|9.86|8.06|9.86|8.06|9.88|8.08|9.86|8.06|0
1655168060000|2022-06-14 00:54:20|9.87|8.07|9.88|8.08|9.89|8.09|9.87|8.07|0
1655168070000|2022-06-14 00:54:30|9.87|8.07|9.82|8.02|9.87|8.07|9.82|8.02|0
1655168080000|2022-06-14 00:54:40|9.87|8.07|9.86|8.06|9.87|8.07|9.86|8.06|0
1655168090000|2022-06-14 00:54:50|9.87|8.07|9.93|8.13|9.93|8.13|9.87|8.07|0
1655168100000|2022-06-14 00:55:00|9.97|8.17|9.98|8.18|9.98|8.18|9.97|8.17|0
1655168110000|2022-06-14 00:55:10|10|8.2|9.98|8.18|10|8.2|9.98|8.18|0
1655168120000|2022-06-14 00:55:20|10|8.2|10.01|8.21|10.01|8.21|10|8.2|0
1655168130000|2022-06-14 00:55:30|10|8.2|10.01|8.21|10.03|8.23|10|8.2|0
1655168140000|2022-06-14 00:55:40|10.03|8.23|9.98|8.18|10.03|8.23|9.98|8.18|0
1655168150000|2022-06-14 00:55:50|9.97|8.17|9.98|8.18|9.98|8.18|9.97|8.17|0
1655168160000|2022-06-14 00:56:00|9.96|8.16|9.94|8.14|9.96|8.16|9.94|8.14|0
1655168170000|2022-06-14 00:56:10|9.95|8.15|9.95|8.15|9.95|8.15|9.95|8.15|0
1655168180000|2022-06-14 00:56:20|9.96|8.16|9.92|8.12|9.96|8.16|9.92|8.12|0
1655168190000|2022-06-14 00:56:30|9.93|8.13|9.96|8.16|9.96|8.16|9.93|8.13|0
1655168210000|2022-06-14 00:56:50|9.95|8.15|9.96|8.16|9.96|8.16|9.95|8.15|0
1655168220000|2022-06-14 00:57:00|9.95|8.15|9.97|8.17|9.97|8.17|9.95|8.15|0
1655168230000|2022-06-14 00:57:10|9.93|8.13|9.89|8.09|9.93|8.13|9.89|8.09|0
1655168240000|2022-06-14 00:57:20|9.87|8.07|9.89|8.09|9.89|8.09|9.87|8.07|0
1655168250000|2022-06-14 00:57:30|9.87|8.07|9.87|8.07|9.87|8.07|9.87|8.07|0
1655168260000|2022-06-14 00:57:40|9.86|8.06|9.81|8.01|9.86|8.06|9.81|8.01|0
1655168270000|2022-06-14 00:57:50|9.82|8.02|9.83|8.03|9.83|8.03|9.82|8.02|0
1655168280000|2022-06-14 00:58:00|9.84|8.04|9.83|8.03|9.84|8.04|9.82|8.02|0
1655168290000|2022-06-14 00:58:10|9.87|8.07|9.87|8.07|9.87|8.07|9.86|8.06|0
1655168300000|2022-06-14 00:58:20|9.89|8.09|9.91|8.11|9.91|8.11|9.89|8.09|0
1655168310000|2022-06-14 00:58:30|9.9|8.1|9.95|8.15|9.95|8.15|9.89|8.09|0
1655168320000|2022-06-14 00:58:40|9.94|8.14|9.94|8.14|9.94|8.14|9.94|8.14|0
1655168330000|2022-06-14 00:58:50|9.96|8.16|9.97|8.17|9.97|8.17|9.96|8.16|0
1655168340000|2022-06-14 00:59:00|9.96|8.16|9.93|8.13|9.96|8.16|9.93|8.13|0
1655168350000|2022-06-14 00:59:10|9.96|8.16|9.94|8.14|9.96|8.16|9.94|8.14|0
1655168360000|2022-06-14 00:59:20|9.89|8.09|9.89|8.09|9.89|8.09|9.87|8.07|0
1655168370000|2022-06-14 00:59:30|9.88|8.08|9.86|8.06|9.88|8.08|9.86|8.06|0
1655168380000|2022-06-14 00:59:40|9.87|8.07|9.94|8.14|9.94|8.14|9.85|8.05|0
1655168390000|2022-06-14 00:59:50|9.97|8.17|9.96|8.16|9.97|8.17|9.96|8.16|0
1655168400000|2022-06-14 01:00:00|9.94|8.14|9.91|8.11|9.94|8.14|9.91|8.11|0
1655168410000|2022-06-14 01:00:10|9.9|8.1|9.91|8.11|9.91|8.11|9.89|8.09|0
1655168420000|2022-06-14 01:00:20|9.94|8.14|9.96|8.16|9.96|8.16|9.93|8.13|0
1655168430000|2022-06-14 01:00:30|9.97|8.17|9.96|8.16|9.97|8.17|9.96|8.16|0
1655168440000|2022-06-14 01:00:40|9.97|8.17|9.94|8.14|9.97|8.17|9.94|8.14|0
1655168450000|2022-06-14 01:00:50|9.96|8.16|9.97|8.17|9.97|8.17|9.96|8.16|0
1655168460000|2022-06-14 01:01:00|9.94|8.14|9.94|8.14|9.95|8.15|9.94|8.14|0
1655168470000|2022-06-14 01:01:10|9.96|8.16|9.93|8.13|9.96|8.16|9.93|8.13|0
1655168480000|2022-06-14 01:01:20|9.94|8.14|9.94|8.14|9.94|8.14|9.94|8.14|0
1655168490000|2022-06-14 01:01:30|9.96|8.16|9.96|8.16|9.96|8.16|9.96|8.16|0
1655168500000|2022-06-14 01:01:40|9.94|8.14|9.93|8.13|9.94|8.14|9.93|8.13|0
1655168510000|2022-06-14 01:01:50|9.89|8.09|9.9|8.1|9.9|8.1|9.89|8.09|0
1655168520000|2022-06-14 01:02:00|9.88|8.08|9.89|8.09|9.9|8.1|9.88|8.08|0
1655168530000|2022-06-14 01:02:10|9.88|8.08|9.91|8.11|9.91|8.11|9.88|8.08|0
1655168540000|2022-06-14 01:02:20|9.89|8.09|9.86|8.06|9.89|8.09|9.86|8.06|0
1655168550000|2022-06-14 01:02:30|9.85|8.05|9.83|8.03|9.86|8.06|9.83|8.03|0
1655168560000|2022-06-14 01:02:40|9.85|8.05|9.84|8.04|9.85|8.05|9.84|8.04|0
1655168570000|2022-06-14 01:02:50|9.86|8.06|9.87|8.07|9.88|8.08|9.86|8.06|0
1655168580000|2022-06-14 01:03:00|9.86|8.06|9.83|8.03|9.86|8.06|9.83|8.03|0
1655168590000|2022-06-14 01:03:10|9.82|8.02|9.86|8.06|9.86|8.06|9.82|8.02|0
1655168600000|2022-06-14 01:03:20|9.85|8.05|9.86|8.06|9.86|8.06|9.85|8.05|0
1655168610000|2022-06-14 01:03:30|9.85|8.05|9.89|8.09|9.89|8.09|9.85|8.05|0
1655168620000|2022-06-14 01:03:40|9.9|8.1|10|8.2|10|8.2|9.9|8.1|0
1655168630000|2022-06-14 01:03:50|9.98|8.18|9.98|8.18|9.98|8.18|9.98|8.18|0
1655168640000|2022-06-14 01:04:00|9.96|8.16|9.94|8.14|9.96|8.16|9.94|8.14|0
1655168650000|2022-06-14 01:04:10|9.96|8.16|9.96|8.16|9.96|8.16|9.95|8.15|0
1655168660000|2022-06-14 01:04:20|10|8.2|9.98|8.18|10.01|8.21|9.96|8.16|0
1655168670000|2022-06-14 01:04:30|10|8.2|10|8.2|10|8.2|10|8.2|0
1655168680000|2022-06-14 01:04:40|10.01|8.21|10|8.2|10.01|8.21|10|8.2|0
1655168690000|2022-06-14 01:04:50|10.01|8.21|9.97|8.17|10.01|8.21|9.97|8.17|0
1655168700000|2022-06-14 01:05:00|9.98|8.18|10|8.2|10|8.2|9.97|8.17|0
1655168710000|2022-06-14 01:05:10|10.01|8.21|10.01|8.21|10.01|8.21|10.01|8.21|0
1655168720000|2022-06-14 01:05:20|10.02|8.22|9.93|8.13|10.02|8.22|9.93|8.13|0
1655168730000|2022-06-14 01:05:30|9.94|8.14|9.96|8.16|9.96|8.16|9.94|8.14|0
1655168740000|2022-06-14 01:05:40|9.94|8.14|9.94|8.14|9.94|8.14|9.94|8.14|0
1655168750000|2022-06-14 01:05:50|9.93|8.13|9.9|8.1|9.93|8.13|9.9|8.1|0
1655168760000|2022-06-14 01:06:00|9.91|8.11|9.91|8.11|9.91|8.11|9.91|8.11|0
1655168770000|2022-06-14 01:06:10|9.93|8.13|9.95|8.15|9.95|8.15|9.93|8.13|0
1655168780000|2022-06-14 01:06:20|9.94|8.14|9.93|8.13|9.94|8.14|9.93|8.13|0
1655168790000|2022-06-14 01:06:30|9.95|8.15|9.92|8.12|9.95|8.15|9.92|8.12|0
1655168800000|2022-06-14 01:06:40|9.91|8.11|9.91|8.11|9.91|8.11|9.89|8.09|0
1655168810000|2022-06-14 01:06:50|9.9|8.1|9.89|8.09|9.91|8.11|9.89|8.09|0
1655168820000|2022-06-14 01:07:00|9.87|8.07|9.83|8.03|9.87|8.07|9.81|8.01|0
1655168830000|2022-06-14 01:07:10|9.82|8.02|9.82|8.02|9.83|8.03|9.82|8.02|0
1655168840000|2022-06-14 01:07:20|9.8|8|9.84|8.04|9.84|8.04|9.8|8|0
1655168850000|2022-06-14 01:07:30|9.83|8.03|9.83|8.03|9.83|8.03|9.82|8.02|0
1655168860000|2022-06-14 01:07:40|9.82|8.02|9.8|8|9.82|8.02|9.8|8|0
1655168870000|2022-06-14 01:07:50|9.79|7.99|9.77|7.97|9.79|7.99|9.75|7.95|0
1655168880000|2022-06-14 01:08:00|9.78|7.98|9.78|7.98|9.78|7.98|9.78|7.98|0
1655168890000|2022-06-14 01:08:10|9.76|7.96|9.8|8|9.8|8|9.76|7.96|0
1655168900000|2022-06-14 01:08:20|9.82|8.02|9.8|8|9.82|8.02|9.8|8|0
1655168910000|2022-06-14 01:08:30|9.81|8.01|9.82|8.02|9.82|8.02|9.81|8.01|0
1655168920000|2022-06-14 01:08:40|9.83|8.03|9.87|8.07|9.87|8.07|9.83|8.03|0
1655168930000|2022-06-14 01:08:50|9.89|8.09|9.87|8.07|9.89|8.09|9.87|8.07|0
1655168940000|2022-06-14 01:09:00|9.86|8.06|9.84|8.04|9.86|8.06|9.84|8.04|0
1655168950000|2022-06-14 01:09:10|9.87|8.07|9.89|8.09|9.89|8.09|9.86|8.06|0
1655168960000|2022-06-14 01:09:20|9.87|8.07|9.86|8.06|9.87|8.07|9.86|8.06|0
1655168970000|2022-06-14 01:09:30|9.83|8.03|9.83|8.03|9.84|8.04|9.83|8.03|0
1655168980000|2022-06-14 01:09:40|9.79|7.99|9.76|7.96|9.79|7.99|9.76|7.96|0
1655168990000|2022-06-14 01:09:50|9.78|7.98|9.76|7.96|9.78|7.98|9.76|7.96|0
1655169000000|2022-06-14 01:10:00|9.75|7.95|9.76|7.96|9.76|7.96|9.75|7.95|0
1655169010000|2022-06-14 01:10:10|9.79|7.99|9.8|8|9.8|8|9.77|7.97|0
1655169020000|2022-06-14 01:10:20|9.82|8.02|9.84|8.04|9.84|8.04|9.82|8.02|0
1655169030000|2022-06-14 01:10:30|9.83|8.03|9.83|8.03|9.83|8.03|9.83|8.03|0
1655169040000|2022-06-14 01:10:40|9.84|8.04|9.83|8.03|9.84|8.04|9.83|8.03|0
1655169050000|2022-06-14 01:10:50|9.84|8.04|9.78|7.98|9.84|8.04|9.78|7.98|0
1655169060000|2022-06-14 01:11:00|9.75|7.95|9.77|7.97|9.77|7.97|9.75|7.95|0
1655169070000|2022-06-14 01:11:10|9.76|7.96|9.77|7.97|9.77|7.97|9.75|7.95|0
1655169080000|2022-06-14 01:11:20|9.78|7.98|9.79|7.99|9.79|7.99|9.78|7.98|0
1655169100000|2022-06-14 01:11:40|9.8|8|9.82|8.02|9.82|8.02|9.8|8|0
1655169110000|2022-06-14 01:11:50|9.81|8.01|9.83|8.03|9.83|8.03|9.81|8.01|0
1655169120000|2022-06-14 01:12:00|9.78|7.98|9.78|7.98|9.79|7.99|9.78|7.98|0
1655169130000|2022-06-14 01:12:10|9.75|7.95|9.75|7.95|9.75|7.95|9.75|7.95|0
1655169140000|2022-06-14 01:12:20|9.76|7.96|9.79|7.99|9.79|7.99|9.76|7.96|0
1655169150000|2022-06-14 01:12:30|9.78|7.98|9.78|7.98|9.78|7.98|9.78|7.98|0
1655169160000|2022-06-14 01:12:40|9.79|7.99|9.79|7.99|9.8|8|9.79|7.99|0
1655169170000|2022-06-14 01:12:50|9.8|8|9.8|8|9.82|8.02|9.8|8|0
1655169180000|2022-06-14 01:13:00|9.79|7.99|9.8|8|9.81|8.01|9.79|7.99|0
1655169190000|2022-06-14 01:13:10|9.81|8.01|9.8|8|9.81|8.01|9.78|7.98|0
1655169200000|2022-06-14 01:13:20|9.79|7.99|9.8|8|9.8|8|9.79|7.99|0
1655169210000|2022-06-14 01:13:30|9.79|7.99|9.8|8|9.8|8|9.79|7.99|0
1655169220000|2022-06-14 01:13:40|9.81|8.01|9.8|8|9.81|8.01|9.8|8|0
1655169230000|2022-06-14 01:13:50|9.81|8.01|9.8|8|9.81|8.01|9.79|7.99|0
1655169240000|2022-06-14 01:14:00|9.79|7.99|9.78|7.98|9.79|7.99|9.78|7.98|0
1655169250000|2022-06-14 01:14:10|9.76|7.96|9.8|8|9.8|8|9.76|7.96|0
1655169260000|2022-06-14 01:14:20|9.83|8.03|9.86|8.06|9.86|8.06|9.83|8.03|0
1655169270000|2022-06-14 01:14:30|9.87|8.07|9.86|8.06|9.87|8.07|9.86|8.06|0
1655169280000|2022-06-14 01:14:40|9.87|8.07|9.86|8.06|9.87|8.07|9.86|8.06|0
1655169290000|2022-06-14 01:14:50|9.79|7.99|9.79|7.99|9.79|7.99|9.78|7.98|0
1655169300000|2022-06-14 01:15:00|9.78|7.98|9.79|7.99|9.83|8.03|9.78|7.98|0
1655169310000|2022-06-14 01:15:10|9.82|8.02|9.86|8.06|9.86|8.06|9.82|8.02|0
1655169320000|2022-06-14 01:15:20|9.88|8.08|9.88|8.08|9.88|8.08|9.87|8.07|0
1655169330000|2022-06-14 01:15:30|9.89|8.09|9.9|8.1|9.9|8.1|9.88|8.08|0
1655169340000|2022-06-14 01:15:40|9.88|8.08|9.9|8.1|9.9|8.1|9.88|8.08|0
1655169350000|2022-06-14 01:15:50|9.84|8.04|9.86|8.06|9.86|8.06|9.84|8.04|0
1655169360000|2022-06-14 01:16:00|9.84|8.04|9.85|8.05|9.86|8.06|9.84|8.04|0
1655169370000|2022-06-14 01:16:10|9.84|8.04|9.8|8|9.84|8.04|9.8|8|0
1655169390000|2022-06-14 01:16:30|9.82|8.02|9.8|8|9.82|8.02|9.8|8|0
1655169400000|2022-06-14 01:16:40|9.82|8.02|9.8|8|9.82|8.02|9.8|8|0
1655169410000|2022-06-14 01:16:50|9.82|8.02|9.83|8.03|9.83|8.03|9.82|8.02|0
1655169420000|2022-06-14 01:17:00|9.84|8.04|9.83|8.03|9.84|8.04|9.82|8.02|0
1655169430000|2022-06-14 01:17:10|9.82|8.02|9.83|8.03|9.84|8.04|9.82|8.02|0
1655169440000|2022-06-14 01:17:20|9.85|8.05|9.88|8.08|9.88|8.08|9.84|8.04|0
1655169450000|2022-06-14 01:17:30|9.9|8.1|9.9|8.1|9.9|8.1|9.9|8.1|0
1655169460000|2022-06-14 01:17:40|9.87|8.07|9.88|8.08|9.88|8.08|9.87|8.07|0
1655169470000|2022-06-14 01:17:50|9.9|8.1|9.88|8.08|9.9|8.1|9.88|8.08|0
1655169480000|2022-06-14 01:18:00|9.87|8.07|9.88|8.08|9.9|8.1|9.87|8.07|0
1655169490000|2022-06-14 01:18:10|9.87|8.07|9.87|8.07|9.87|8.07|9.87|8.07|0
1655169500000|2022-06-14 01:18:20|9.88|8.08|9.86|8.06|9.88|8.08|9.86|8.06|0
1655169520000|2022-06-14 01:18:40|9.84|8.04|9.84|8.04|9.84|8.04|9.84|8.04|0
1655169530000|2022-06-14 01:18:50|9.83|8.03|9.8|8|9.83|8.03|9.8|8|0
1655169560000|2022-06-14 01:19:20|9.77|7.97|9.77|7.97|9.77|7.97|9.77|7.97|0
1655169570000|2022-06-14 01:19:30|9.79|7.99|9.77|7.97|9.79|7.99|9.77|7.97|0
1655169580000|2022-06-14 01:19:40|9.76|7.96|9.73|7.93|9.76|7.96|9.73|7.93|0
1655169590000|2022-06-14 01:19:50|9.72|7.92|9.72|7.92|9.72|7.92|9.71|7.91|0
1655169600000|2022-06-14 01:20:00|9.75|7.95|9.72|7.92|9.75|7.95|9.72|7.92|0
1655169610000|2022-06-14 01:20:10|9.77|7.97|9.79|7.99|9.79|7.99|9.77|7.97|0
1655169620000|2022-06-14 01:20:20|9.78|7.98|9.78|7.98|9.8|8|9.77|7.97|0
1655169630000|2022-06-14 01:20:30|9.77|7.97|9.76|7.96|9.77|7.97|9.76|7.96|0
1655169640000|2022-06-14 01:20:40|9.77|7.97|9.79|7.99|9.8|8|9.77|7.97|0
1655169650000|2022-06-14 01:20:50|9.8|8|9.8|8|9.8|8|9.79|7.99|0
1655169660000|2022-06-14 01:21:00|9.82|8.02|9.84|8.04|9.84|8.04|9.81|8.01|0
1655169670000|2022-06-14 01:21:10|9.86|8.06|9.84|8.04|9.86|8.06|9.83|8.03|0
1655169680000|2022-06-14 01:21:20|9.86|8.06|9.84|8.04|9.86|8.06|9.84|8.04|0
1655169690000|2022-06-14 01:21:30|9.8|8|9.76|7.96|9.8|8|9.76|7.96|0
1655169700000|2022-06-14 01:21:40|9.75|7.95|9.73|7.93|9.75|7.95|9.73|7.93|0
1655169710000|2022-06-14 01:21:50|9.71|7.91|9.71|7.91|9.71|7.91|9.71|7.91|0
1655169720000|2022-06-14 01:22:00|9.72|7.92|9.75|7.95|9.75|7.95|9.72|7.92|0
1655169730000|2022-06-14 01:22:10|9.74|7.94|9.69|7.89|9.74|7.94|9.69|7.89|0
1655169740000|2022-06-14 01:22:20|9.71|7.91|9.74|7.94|9.74|7.94|9.71|7.91|0
1655169750000|2022-06-14 01:22:30|9.75|7.95|9.78|7.98|9.78|7.98|9.75|7.95|0
1655169760000|2022-06-14 01:22:40|9.77|7.97|9.79|7.99|9.79|7.99|9.77|7.97|0
1655169770000|2022-06-14 01:22:50|9.8|8|9.79|7.99|9.8|8|9.79|7.99|0
1655169780000|2022-06-14 01:23:00|9.77|7.97|9.77|7.97|9.79|7.99|9.77|7.97|0
1655169790000|2022-06-14 01:23:10|9.76|7.96|9.77|7.97|9.77|7.97|9.76|7.96|0
1655169800000|2022-06-14 01:23:20|9.76|7.96|9.77|7.97|9.77|7.97|9.76|7.96|0
1655169810000|2022-06-14 01:23:30|9.79|7.99|9.82|8.02|9.82|8.02|9.79|7.99|0
1655169820000|2022-06-14 01:23:40|9.8|8|9.77|7.97|9.8|8|9.77|7.97|0
1655169840000|2022-06-14 01:24:00|9.79|7.99|9.77|7.97|9.79|7.99|9.76|7.96|0
1655169850000|2022-06-14 01:24:10|9.76|7.96|9.79|7.99|9.79|7.99|9.76|7.96|0
1655169860000|2022-06-14 01:24:20|9.8|8|9.8|8|9.81|8.01|9.8|8|0
1655169870000|2022-06-14 01:24:30|9.81|8.01|9.8|8|9.81|8.01|9.8|8|0
1655169880000|2022-06-14 01:24:40|9.79|7.99|9.81|8.01|9.83|8.03|9.79|7.99|0
1655169890000|2022-06-14 01:24:50|9.84|8.04|9.86|8.06|9.87|8.07|9.84|8.04|0
1655169900000|2022-06-14 01:25:00|9.84|8.04|9.87|8.07|9.87|8.07|9.84|8.04|0
1655169910000|2022-06-14 01:25:10|9.86|8.06|9.86|8.06|9.88|8.08|9.86|8.06|0
1655169920000|2022-06-14 01:25:20|9.87|8.07|9.87|8.07|9.87|8.07|9.87|8.07|0
1655169930000|2022-06-14 01:25:30|9.86|8.06|9.83|8.03|9.86|8.06|9.83|8.03|0
1655169940000|2022-06-14 01:25:40|9.84|8.04|9.85|8.05|9.85|8.05|9.84|8.04|0
1655169950000|2022-06-14 01:25:50|9.86|8.06|9.79|7.99|9.86|8.06|9.79|7.99|0
1655169960000|2022-06-14 01:26:00|9.73|7.93|9.79|7.99|9.79|7.99|9.73|7.93|0
1655169970000|2022-06-14 01:26:10|9.77|7.97|9.79|7.99|9.79|7.99|9.77|7.97|0
1655169980000|2022-06-14 01:26:20|9.77|7.97|9.77|7.97|9.77|7.97|9.77|7.97|0
1655170000000|2022-06-14 01:26:40|9.72|7.92|9.69|7.89|9.72|7.92|9.69|7.89|0
1655170010000|2022-06-14 01:26:50|9.71|7.91|9.64|7.84|9.71|7.91|9.64|7.84|0
1655170020000|2022-06-14 01:27:00|9.65|7.85|9.65|7.85|9.65|7.85|9.64|7.84|0
1655170030000|2022-06-14 01:27:10|9.69|7.89|9.72|7.92|9.72|7.92|9.69|7.89|0
1655170040000|2022-06-14 01:27:20|9.71|7.91|9.73|7.93|9.73|7.93|9.71|7.91|0
1655170050000|2022-06-14 01:27:30|9.71|7.91|9.69|7.89|9.71|7.91|9.68|7.88|0
1655170060000|2022-06-14 01:27:40|9.68|7.88|9.65|7.85|9.68|7.88|9.64|7.84|0
1655170070000|2022-06-14 01:27:50|9.64|7.84|9.64|7.84|9.64|7.84|9.64|7.84|0
1655170080000|2022-06-14 01:28:00|9.65|7.85|9.67|7.87|9.67|7.87|9.65|7.85|0
1655170090000|2022-06-14 01:28:10|9.68|7.88|9.69|7.89|9.69|7.89|9.68|7.88|0
1655170100000|2022-06-14 01:28:20|9.67|7.87|9.67|7.87|9.67|7.87|9.67|7.87|0
1655170110000|2022-06-14 01:28:30|9.65|7.85|9.65|7.85|9.65|7.85|9.65|7.85|0
1655170120000|2022-06-14 01:28:40|9.64|7.84|9.64|7.84|9.64|7.84|9.64|7.84|0
1655170130000|2022-06-14 01:28:50|9.65|7.85|9.59|7.79|9.65|7.85|9.59|7.79|0
1655170140000|2022-06-14 01:29:00|9.6|7.8|9.59|7.79|9.6|7.8|9.59|7.79|0
1655170150000|2022-06-14 01:29:10|9.63|7.83|9.63|7.83|9.63|7.83|9.61|7.81|0
1655170160000|2022-06-14 01:29:20|9.61|7.81|9.6|7.8|9.61|7.81|9.6|7.8|0
1655170170000|2022-06-14 01:29:30|9.61|7.81|9.6|7.8|9.61|7.81|9.6|7.8|0
1655170190000|2022-06-14 01:29:50|9.57|7.77|9.57|7.77|9.58|7.78|9.57|7.77|0
1655170200000|2022-06-14 01:30:00|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1655170210000|2022-06-14 01:30:10|9.58|7.78|9.54|7.74|9.58|7.78|9.54|7.74|0
1655170220000|2022-06-14 01:30:20|9.56|7.76|9.57|7.77|9.57|7.77|9.56|7.76|0
1655170230000|2022-06-14 01:30:30|9.58|7.78|9.57|7.77|9.6|7.8|9.57|7.77|0
1655170240000|2022-06-14 01:30:40|9.58|7.78|9.54|7.74|9.58|7.78|9.54|7.74|0
1655170250000|2022-06-14 01:30:50|9.53|7.73|9.52|7.72|9.53|7.73|9.48|7.68|0
1655170260000|2022-06-14 01:31:00|9.49|7.69|9.53|7.73|9.53|7.73|9.48|7.68|0
1655170270000|2022-06-14 01:31:10|9.54|7.74|9.48|7.68|9.54|7.74|9.48|7.68|0
1655170280000|2022-06-14 01:31:20|9.52|7.72|9.54|7.74|9.54|7.74|9.5|7.7|0
1655170290000|2022-06-14 01:31:30|9.53|7.73|9.6|7.8|9.6|7.8|9.53|7.73|0
1655170300000|2022-06-14 01:31:40|9.61|7.81|9.6|7.8|9.62|7.82|9.6|7.8|0
1655170310000|2022-06-14 01:31:50|9.61|7.81|9.61|7.81|9.61|7.81|9.61|7.81|0
1655170320000|2022-06-14 01:32:00|9.62|7.82|9.62|7.82|9.62|7.82|9.62|7.82|0
1655170330000|2022-06-14 01:32:10|9.64|7.84|9.67|7.87|9.68|7.88|9.64|7.84|0
1655170340000|2022-06-14 01:32:20|9.64|7.84|9.66|7.86|9.66|7.86|9.64|7.84|0
1655170350000|2022-06-14 01:32:30|9.65|7.85|9.65|7.85|9.66|7.86|9.65|7.85|0
1655170360000|2022-06-14 01:32:40|9.64|7.84|9.62|7.82|9.65|7.85|9.62|7.82|0
1655170370000|2022-06-14 01:32:50|9.61|7.81|9.64|7.84|9.64|7.84|9.61|7.81|0
1655170380000|2022-06-14 01:33:00|9.65|7.85|9.65|7.85|9.65|7.85|9.64|7.84|0
1655170390000|2022-06-14 01:33:10|9.66|7.86|9.72|7.92|9.72|7.92|9.66|7.86|0
1655170400000|2022-06-14 01:33:20|9.71|7.91|9.7|7.9|9.71|7.91|9.7|7.9|0
1655170410000|2022-06-14 01:33:30|9.69|7.89|9.71|7.91|9.71|7.91|9.68|7.88|0
1655170420000|2022-06-14 01:33:40|9.7|7.9|9.7|7.9|9.7|7.9|9.7|7.9|0
1655170430000|2022-06-14 01:33:50|9.69|7.89|9.69|7.89|9.69|7.89|9.69|7.89|0
1655170440000|2022-06-14 01:34:00|9.7|7.9|9.7|7.9|9.7|7.9|9.7|7.9|0
1655170450000|2022-06-14 01:34:10|9.76|7.96|9.77|7.97|9.77|7.97|9.76|7.96|0
1655170460000|2022-06-14 01:34:20|9.79|7.99|9.79|7.99|9.8|8|9.79|7.99|0
1655170470000|2022-06-14 01:34:30|9.77|7.97|9.77|7.97|9.78|7.98|9.77|7.97|0
1655170480000|2022-06-14 01:34:40|9.79|7.99|9.77|7.97|9.79|7.99|9.77|7.97|0
1655170490000|2022-06-14 01:34:50|9.8|8|9.79|7.99|9.8|8|9.79|7.99|0
1655170500000|2022-06-14 01:35:00|9.78|7.98|9.77|7.97|9.78|7.98|9.76|7.96|0
1655170510000|2022-06-14 01:35:10|9.8|8|9.77|7.97|9.8|8|9.77|7.97|0
1655170520000|2022-06-14 01:35:20|9.79|7.99|9.84|8.04|9.84|8.04|9.79|7.99|0
1655170530000|2022-06-14 01:35:30|9.85|8.05|9.85|8.05|9.85|8.05|9.85|8.05|0
1655170540000|2022-06-14 01:35:40|9.87|8.07|9.85|8.05|9.87|8.07|9.85|8.05|0
1655170550000|2022-06-14 01:35:50|9.83|8.03|9.84|8.04|9.84|8.04|9.83|8.03|0
1655170560000|2022-06-14 01:36:00|9.85|8.05|9.85|8.05|9.85|8.05|9.84|8.04|0
1655170570000|2022-06-14 01:36:10|9.84|8.04|9.83|8.03|9.84|8.04|9.83|8.03|0
1655170580000|2022-06-14 01:36:20|9.82|8.02|9.8|8|9.82|8.02|9.8|8|0
1655170590000|2022-06-14 01:36:30|9.81|8.01|9.81|8.01|9.81|8.01|9.81|8.01|0
1655170600000|2022-06-14 01:36:40|9.8|8|9.81|8.01|9.81|8.01|9.8|8|0
1655170610000|2022-06-14 01:36:50|9.79|7.99|9.8|8|9.8|8|9.79|7.99|0
1655170620000|2022-06-14 01:37:00|9.81|8.01|9.81|8.01|9.81|8.01|9.81|8.01|0
1655170630000|2022-06-14 01:37:10|9.83|8.03|9.84|8.04|9.84|8.04|9.83|8.03|0
1655170640000|2022-06-14 01:37:20|9.87|8.07|9.87|8.07|9.88|8.08|9.87|8.07|0
1655170650000|2022-06-14 01:37:30|9.85|8.05|9.83|8.03|9.85|8.05|9.81|8.01|0
1655170660000|2022-06-14 01:37:40|9.84|8.04|9.84|8.04|9.84|8.04|9.84|8.04|0
1655170670000|2022-06-14 01:37:50|9.85|8.05|9.83|8.03|9.85|8.05|9.83|8.03|0
1655170680000|2022-06-14 01:38:00|9.81|8.01|9.81|8.01|9.81|8.01|9.8|8|0
1655170690000|2022-06-14 01:38:10|9.8|8|9.81|8.01|9.81|8.01|9.8|8|0
1655170700000|2022-06-14 01:38:20|9.8|8|9.81|8.01|9.81|8.01|9.8|8|0
1655170710000|2022-06-14 01:38:30|9.83|8.03|9.82|8.02|9.83|8.03|9.82|8.02|0
1655170720000|2022-06-14 01:38:40|9.8|8|9.8|8|9.81|8.01|9.8|8|0
1655170730000|2022-06-14 01:38:50|9.79|7.99|9.79|7.99|9.81|8.01|9.79|7.99|0
1655170740000|2022-06-14 01:39:00|9.77|7.97|9.76|7.96|9.77|7.97|9.76|7.96|0
1655170750000|2022-06-14 01:39:10|9.74|7.94|9.74|7.94|9.74|7.94|9.74|7.94|0
1655170760000|2022-06-14 01:39:20|9.73|7.93|9.73|7.93|9.74|7.94|9.73|7.93|0
1655170770000|2022-06-14 01:39:30|9.72|7.92|9.73|7.93|9.73|7.93|9.72|7.92|0
1655170780000|2022-06-14 01:39:40|9.72|7.92|9.71|7.91|9.72|7.92|9.71|7.91|0
1655170790000|2022-06-14 01:39:50|9.74|7.94|9.76|7.96|9.76|7.96|9.74|7.94|0
1655170800000|2022-06-14 01:40:00|9.77|7.97|9.73|7.93|9.77|7.97|9.73|7.93|0
1655170810000|2022-06-14 01:40:10|9.72|7.92|9.7|7.9|9.72|7.92|9.7|7.9|0
1655170830000|2022-06-14 01:40:30|9.72|7.92|9.73|7.93|9.73|7.93|9.72|7.92|0
1655170840000|2022-06-14 01:40:40|9.72|7.92|9.7|7.9|9.72|7.92|9.7|7.9|0
1655170850000|2022-06-14 01:40:50|9.72|7.92|9.72|7.92|9.72|7.92|9.72|7.92|0
1655170860000|2022-06-14 01:41:00|9.73|7.93|9.73|7.93|9.73|7.93|9.73|7.93|0
1655170870000|2022-06-14 01:41:10|9.72|7.92|9.7|7.9|9.72|7.92|9.7|7.9|0
1655170880000|2022-06-14 01:41:20|9.69|7.89|9.7|7.9|9.7|7.9|9.69|7.89|0
1655170890000|2022-06-14 01:41:30|9.69|7.89|9.68|7.88|9.69|7.89|9.68|7.88|0
1655170900000|2022-06-14 01:41:40|9.66|7.86|9.64|7.84|9.66|7.86|9.64|7.84|0
1655170910000|2022-06-14 01:41:50|9.65|7.85|9.66|7.86|9.66|7.86|9.65|7.85|0
1655170920000|2022-06-14 01:42:00|9.68|7.88|9.68|7.88|9.68|7.88|9.68|7.88|0
1655170930000|2022-06-14 01:42:10|9.69|7.89|9.74|7.94|9.74|7.94|9.68|7.88|0
1655170940000|2022-06-14 01:42:20|9.7|7.9|9.71|7.91|9.72|7.92|9.7|7.9|0
1655170950000|2022-06-14 01:42:30|9.66|7.86|9.66|7.86|9.68|7.88|9.66|7.86|0
1655170960000|2022-06-14 01:42:40|9.69|7.89|9.69|7.89|9.69|7.89|9.69|7.89|0
1655170970000|2022-06-14 01:42:50|9.68|7.88|9.7|7.9|9.7|7.9|9.68|7.88|0
1655170980000|2022-06-14 01:43:00|9.69|7.89|9.68|7.88|9.69|7.89|9.68|7.88|0
1655170990000|2022-06-14 01:43:10|9.66|7.86|9.69|7.89|9.69|7.89|9.66|7.86|0
1655171000000|2022-06-14 01:43:20|9.68|7.88|9.68|7.88|9.68|7.88|9.66|7.86|0
1655171010000|2022-06-14 01:43:30|9.69|7.89|9.7|7.9|9.7|7.9|9.68|7.88|0
1655171020000|2022-06-14 01:43:40|9.71|7.91|9.7|7.9|9.71|7.91|9.69|7.89|0
1655171030000|2022-06-14 01:43:50|9.69|7.89|9.66|7.86|9.69|7.89|9.66|7.86|0
1655171040000|2022-06-14 01:44:00|9.69|7.89|9.68|7.88|9.69|7.89|9.67|7.87|0
1655171050000|2022-06-14 01:44:10|9.67|7.87|9.65|7.85|9.68|7.88|9.65|7.85|0
1655171060000|2022-06-14 01:44:20|9.64|7.84|9.64|7.84|9.65|7.85|9.64|7.84|0
1655171070000|2022-06-14 01:44:30|9.62|7.82|9.62|7.82|9.63|7.83|9.62|7.82|0
1655171080000|2022-06-14 01:44:40|9.58|7.78|9.61|7.81|9.61|7.81|9.58|7.78|0
1655171090000|2022-06-14 01:44:50|9.6|7.8|9.58|7.78|9.6|7.8|9.58|7.78|0
1655171100000|2022-06-14 01:45:00|9.56|7.76|9.52|7.72|9.56|7.76|9.52|7.72|0
1655171110000|2022-06-14 01:45:10|9.5|7.7|9.48|7.68|9.5|7.7|9.48|7.68|0
1655171120000|2022-06-14 01:45:20|9.45|7.65|9.45|7.65|9.46|7.66|9.45|7.65|0
1655171130000|2022-06-14 01:45:30|9.46|7.66|9.49|7.69|9.49|7.69|9.46|7.66|0
1655171140000|2022-06-14 01:45:40|9.48|7.68|9.49|7.69|9.49|7.69|9.48|7.68|0
1655171150000|2022-06-14 01:45:50|9.5|7.7|9.5|7.7|9.5|7.7|9.49|7.69|0
1655171160000|2022-06-14 01:46:00|9.49|7.69|9.5|7.7|9.5|7.7|9.49|7.69|0
1655171170000|2022-06-14 01:46:10|9.53|7.73|9.52|7.72|9.53|7.73|9.52|7.72|0
1655171180000|2022-06-14 01:46:20|9.49|7.69|9.42|7.62|9.49|7.69|9.42|7.62|0
1655171190000|2022-06-14 01:46:30|9.41|7.61|9.42|7.62|9.44|7.64|9.41|7.61|0
1655171200000|2022-06-14 01:46:40|9.4|7.6|9.4|7.6|9.44|7.64|9.4|7.6|0
1655171210000|2022-06-14 01:46:50|9.38|7.58|9.41|7.61|9.41|7.61|9.38|7.58|0
1655171220000|2022-06-14 01:47:00|9.42|7.62|9.42|7.62|9.44|7.64|9.42|7.62|0
1655171230000|2022-06-14 01:47:10|9.41|7.61|9.38|7.58|9.41|7.61|9.38|7.58|0
1655171240000|2022-06-14 01:47:20|9.4|7.6|9.36|7.56|9.4|7.6|9.36|7.56|0
1655171250000|2022-06-14 01:47:30|9.37|7.57|9.37|7.57|9.38|7.58|9.37|7.57|0
1655171260000|2022-06-14 01:47:40|9.39|7.59|9.38|7.58|9.4|7.6|9.38|7.58|0
1655171270000|2022-06-14 01:47:50|9.4|7.6|9.42|7.62|9.42|7.62|9.4|7.6|0
1655171280000|2022-06-14 01:48:00|9.48|7.68|9.49|7.69|9.5|7.7|9.48|7.68|0
1655171290000|2022-06-14 01:48:10|9.48|7.68|9.46|7.66|9.5|7.7|9.46|7.66|0
1655171300000|2022-06-14 01:48:20|9.42|7.62|9.4|7.6|9.42|7.62|9.4|7.6|0
1655171310000|2022-06-14 01:48:30|9.41|7.61|9.41|7.61|9.41|7.61|9.4|7.6|0
1655171320000|2022-06-14 01:48:40|9.42|7.62|9.45|7.65|9.45|7.65|9.42|7.62|0
1655171330000|2022-06-14 01:48:50|9.44|7.64|9.46|7.66|9.46|7.66|9.44|7.64|0
1655171340000|2022-06-14 01:49:00|9.48|7.68|9.48|7.68|9.49|7.69|9.48|7.68|0
1655171350000|2022-06-14 01:49:10|9.49|7.69|9.54|7.74|9.54|7.74|9.49|7.69|0
1655171360000|2022-06-14 01:49:20|9.5|7.7|9.48|7.68|9.5|7.7|9.46|7.66|0
1655171370000|2022-06-14 01:49:30|9.46|7.66|9.49|7.69|9.49|7.69|9.46|7.66|0
1655171380000|2022-06-14 01:49:40|9.48|7.68|9.42|7.62|9.48|7.68|9.42|7.62|0
1655171390000|2022-06-14 01:49:50|9.44|7.64|9.44|7.64|9.46|7.66|9.44|7.64|0
1655171400000|2022-06-14 01:50:00|9.42|7.62|9.41|7.61|9.42|7.62|9.4|7.6|0
1655171410000|2022-06-14 01:50:10|9.4|7.6|9.46|7.66|9.46|7.66|9.4|7.6|0
1655171420000|2022-06-14 01:50:20|9.55|7.75|9.53|7.73|9.55|7.75|9.53|7.73|0
1655171430000|2022-06-14 01:50:30|9.54|7.74|9.5|7.7|9.54|7.74|9.5|7.7|0
1655171440000|2022-06-14 01:50:40|9.48|7.68|9.46|7.66|9.49|7.69|9.46|7.66|0
1655171450000|2022-06-14 01:50:50|9.45|7.65|9.42|7.62|9.45|7.65|9.42|7.62|0
1655171460000|2022-06-14 01:51:00|9.41|7.61|9.38|7.58|9.41|7.61|9.38|7.58|0
1655171470000|2022-06-14 01:51:10|9.4|7.6|9.37|7.57|9.4|7.6|9.37|7.57|0
1655171480000|2022-06-14 01:51:20|9.36|7.56|9.44|7.64|9.44|7.64|9.36|7.56|0
1655171490000|2022-06-14 01:51:30|9.45|7.65|9.42|7.62|9.45|7.65|9.42|7.62|0
1655171500000|2022-06-14 01:51:40|9.44|7.64|9.45|7.65|9.45|7.65|9.42|7.62|0
1655171510000|2022-06-14 01:51:50|9.38|7.58|9.38|7.58|9.4|7.6|9.38|7.58|0
1655171520000|2022-06-14 01:52:00|9.39|7.59|9.39|7.59|9.39|7.59|9.37|7.57|0
1655171530000|2022-06-14 01:52:10|9.4|7.6|9.42|7.62|9.42|7.62|9.4|7.6|0
1655171540000|2022-06-14 01:52:20|9.45|7.65|9.44|7.64|9.45|7.65|9.44|7.64|0
1655171550000|2022-06-14 01:52:30|9.45|7.65|9.46|7.66|9.46|7.66|9.45|7.65|0
1655171560000|2022-06-14 01:52:40|9.48|7.68|9.48|7.68|9.48|7.68|9.45|7.65|0
1655171570000|2022-06-14 01:52:50|9.44|7.64|9.42|7.62|9.44|7.64|9.42|7.62|0
1655171580000|2022-06-14 01:53:00|9.46|7.66|9.45|7.65|9.46|7.66|9.45|7.65|0
1655171590000|2022-06-14 01:53:10|9.46|7.66|9.46|7.66|9.46|7.66|9.46|7.66|0
1655171600000|2022-06-14 01:53:20|9.48|7.68|9.46|7.66|9.48|7.68|9.46|7.66|0
1655171610000|2022-06-14 01:53:30|9.45|7.65|9.45|7.65|9.45|7.65|9.45|7.65|0
1655171620000|2022-06-14 01:53:40|9.46|7.66|9.41|7.61|9.46|7.66|9.41|7.61|0
1655171630000|2022-06-14 01:53:50|9.38|7.58|9.38|7.58|9.38|7.58|9.38|7.58|0
1655171640000|2022-06-14 01:54:00|9.4|7.6|9.42|7.62|9.42|7.62|9.4|7.6|0
1655171650000|2022-06-14 01:54:10|9.41|7.61|9.42|7.62|9.42|7.62|9.41|7.61|0
1655171660000|2022-06-14 01:54:20|9.43|7.63|9.42|7.62|9.44|7.64|9.42|7.62|0
1655171670000|2022-06-14 01:54:30|9.43|7.63|9.45|7.65|9.45|7.65|9.43|7.63|0
1655171680000|2022-06-14 01:54:40|9.46|7.66|9.47|7.67|9.47|7.67|9.46|7.66|0
1655171690000|2022-06-14 01:54:50|9.45|7.65|9.41|7.61|9.45|7.65|9.41|7.61|0
1655171700000|2022-06-14 01:55:00|9.38|7.58|9.34|7.54|9.38|7.58|9.34|7.54|0
1655171710000|2022-06-14 01:55:10|9.35|7.55|9.34|7.54|9.35|7.55|9.3|7.5|0
1655171720000|2022-06-14 01:55:20|9.29|7.49|9.32|7.52|9.32|7.52|9.29|7.49|0
1655171730000|2022-06-14 01:55:30|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1655171740000|2022-06-14 01:55:40|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1655171750000|2022-06-14 01:55:50|9.29|7.49|9.3|7.5|9.3|7.5|9.28|7.48|0
1655171760000|2022-06-14 01:56:00|9.32|7.52|9.33|7.53|9.33|7.53|9.3|7.5|0
1655171770000|2022-06-14 01:56:10|9.37|7.57|9.37|7.57|9.37|7.57|9.36|7.56|0
1655171780000|2022-06-14 01:56:20|9.38|7.58|9.42|7.62|9.42|7.62|9.38|7.58|0
1655171790000|2022-06-14 01:56:30|9.41|7.61|9.41|7.61|9.42|7.62|9.41|7.61|0
1655171800000|2022-06-14 01:56:40|9.42|7.62|9.37|7.57|9.42|7.62|9.37|7.57|0
1655171810000|2022-06-14 01:56:50|9.33|7.53|9.34|7.54|9.34|7.54|9.33|7.53|0
1655171820000|2022-06-14 01:57:00|9.37|7.57|9.35|7.55|9.37|7.57|9.34|7.54|0
1655171830000|2022-06-14 01:57:10|9.34|7.54|9.36|7.56|9.36|7.56|9.34|7.54|0
1655171840000|2022-06-14 01:57:20|9.35|7.55|9.34|7.54|9.35|7.55|9.33|7.53|0
1655171850000|2022-06-14 01:57:30|9.38|7.58|9.4|7.6|9.41|7.61|9.38|7.58|0
1655171860000|2022-06-14 01:57:40|9.39|7.59|9.38|7.58|9.39|7.59|9.38|7.58|0
1655171870000|2022-06-14 01:57:50|9.37|7.57|9.34|7.54|9.38|7.58|9.34|7.54|0
1655171880000|2022-06-14 01:58:00|9.32|7.52|9.32|7.52|9.32|7.52|9.32|7.52|0
1655171890000|2022-06-14 01:58:10|9.33|7.53|9.33|7.53|9.33|7.53|9.33|7.53|0
1655171900000|2022-06-14 01:58:20|9.32|7.52|9.3|7.5|9.32|7.52|9.29|7.49|0
1655171910000|2022-06-14 01:58:30|9.32|7.52|9.38|7.58|9.38|7.58|9.32|7.52|0
1655171920000|2022-06-14 01:58:40|9.37|7.57|9.34|7.54|9.37|7.57|9.34|7.54|0
1655171930000|2022-06-14 01:58:50|9.33|7.53|9.32|7.52|9.34|7.54|9.32|7.52|0
1655171940000|2022-06-14 01:59:00|9.33|7.53|9.29|7.49|9.33|7.53|9.29|7.49|0
1655171950000|2022-06-14 01:59:10|9.27|7.47|9.28|7.48|9.28|7.48|9.27|7.47|0
1655171960000|2022-06-14 01:59:20|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1655171970000|2022-06-14 01:59:30|9.34|7.54|9.34|7.54|9.34|7.54|9.33|7.53|0
1655171980000|2022-06-14 01:59:40|9.36|7.56|9.36|7.56|9.36|7.56|9.36|7.56|0
1655171990000|2022-06-14 01:59:50|9.37|7.57|9.37|7.57|9.38|7.58|9.37|7.57|0
1655172000000|2022-06-14 02:00:00|9.34|7.54|9.32|7.52|9.34|7.54|9.32|7.52|0
1655172010000|2022-06-14 02:00:10|9.36|7.56|9.36|7.56|9.36|7.56|9.35|7.55|0
1655172020000|2022-06-14 02:00:20|9.4|7.6|9.45|7.65|9.45|7.65|9.4|7.6|0
1655172030000|2022-06-14 02:00:30|9.41|7.61|9.39|7.59|9.41|7.61|9.38|7.58|0
1655172040000|2022-06-14 02:00:40|9.4|7.6|9.41|7.61|9.41|7.61|9.4|7.6|0
1655172050000|2022-06-14 02:00:50|9.4|7.6|9.4|7.6|9.4|7.6|9.4|7.6|0
1655172060000|2022-06-14 02:01:00|9.41|7.61|9.43|7.63|9.43|7.63|9.41|7.61|0
1655172070000|2022-06-14 02:01:10|9.41|7.61|9.43|7.63|9.43|7.63|9.41|7.61|0
1655172080000|2022-06-14 02:01:20|9.45|7.65|9.46|7.66|9.46|7.66|9.45|7.65|0
1655172090000|2022-06-14 02:01:30|9.47|7.67|9.47|7.67|9.5|7.7|9.47|7.67|0
1655172100000|2022-06-14 02:01:40|9.49|7.69|9.49|7.69|9.49|7.69|9.49|7.69|0
1655172110000|2022-06-14 02:01:50|9.47|7.67|9.49|7.69|9.49|7.69|9.47|7.67|0
1655172120000|2022-06-14 02:02:00|9.48|7.68|9.47|7.67|9.48|7.68|9.47|7.67|0
1655172130000|2022-06-14 02:02:10|9.49|7.69|9.5|7.7|9.5|7.7|9.48|7.68|0
1655172140000|2022-06-14 02:02:20|9.49|7.69|9.51|7.71|9.51|7.71|9.49|7.69|0
1655172150000|2022-06-14 02:02:30|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655172160000|2022-06-14 02:02:40|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1655172170000|2022-06-14 02:02:50|9.53|7.73|9.53|7.73|9.54|7.74|9.53|7.73|0
1655172180000|2022-06-14 02:03:00|9.52|7.72|9.5|7.7|9.52|7.72|9.5|7.7|0
1655172190000|2022-06-14 02:03:10|9.49|7.69|9.51|7.71|9.51|7.71|9.49|7.69|0
1655172200000|2022-06-14 02:03:20|9.5|7.7|9.51|7.71|9.51|7.71|9.49|7.69|0
1655172220000|2022-06-14 02:03:40|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655172230000|2022-06-14 02:03:50|9.49|7.69|9.5|7.7|9.5|7.7|9.49|7.69|0
1655172240000|2022-06-14 02:04:00|9.51|7.71|9.53|7.73|9.53|7.73|9.51|7.71|0
1655172250000|2022-06-14 02:04:10|9.54|7.74|9.49|7.69|9.54|7.74|9.49|7.69|0
1655172260000|2022-06-14 02:04:20|9.47|7.67|9.49|7.69|9.49|7.69|9.47|7.67|0
1655172270000|2022-06-14 02:04:30|9.5|7.7|9.48|7.68|9.5|7.7|9.48|7.68|0
1655172280000|2022-06-14 02:04:40|9.49|7.69|9.45|7.65|9.49|7.69|9.45|7.65|0
1655172290000|2022-06-14 02:04:50|9.46|7.66|9.45|7.65|9.46|7.66|9.45|7.65|0
1655172300000|2022-06-14 02:05:00|9.46|7.66|9.49|7.69|9.49|7.69|9.46|7.66|0
1655172310000|2022-06-14 02:05:10|9.47|7.67|9.47|7.67|9.47|7.67|9.47|7.67|0
1655172320000|2022-06-14 02:05:20|9.41|7.61|9.41|7.61|9.41|7.61|9.41|7.61|0
1655172330000|2022-06-14 02:05:30|9.43|7.63|9.43|7.63|9.43|7.63|9.43|7.63|0
1655172340000|2022-06-14 02:05:40|9.45|7.65|9.51|7.71|9.51|7.71|9.45|7.65|0
1655172350000|2022-06-14 02:05:50|9.53|7.73|9.53|7.73|9.53|7.73|9.53|7.73|0
1655172360000|2022-06-14 02:06:00|9.55|7.75|9.61|7.81|9.61|7.81|9.55|7.75|0
1655172370000|2022-06-14 02:06:10|9.6|7.8|9.61|7.81|9.62|7.82|9.6|7.8|0
1655172380000|2022-06-14 02:06:20|9.59|7.79|9.61|7.81|9.62|7.82|9.59|7.79|0
1655172390000|2022-06-14 02:06:30|9.63|7.83|9.61|7.81|9.63|7.83|9.61|7.81|0
1655172400000|2022-06-14 02:06:40|9.59|7.79|9.61|7.81|9.61|7.81|9.59|7.79|0
1655172410000|2022-06-14 02:06:50|9.6|7.8|9.62|7.82|9.62|7.82|9.6|7.8|0
1655172420000|2022-06-14 02:07:00|9.63|7.83|9.63|7.83|9.65|7.85|9.63|7.83|0
1655172430000|2022-06-14 02:07:10|9.65|7.85|9.67|7.87|9.67|7.87|9.65|7.85|0
1655172440000|2022-06-14 02:07:20|9.69|7.89|9.68|7.88|9.71|7.91|9.68|7.88|0
1655172450000|2022-06-14 02:07:30|9.69|7.89|9.65|7.85|9.69|7.89|9.65|7.85|0
1655172460000|2022-06-14 02:07:40|9.66|7.86|9.65|7.85|9.66|7.86|9.65|7.85|0
1655172470000|2022-06-14 02:07:50|9.63|7.83|9.64|7.84|9.65|7.85|9.63|7.83|0
1655172480000|2022-06-14 02:08:00|9.65|7.85|9.65|7.85|9.67|7.87|9.65|7.85|0
1655172490000|2022-06-14 02:08:10|9.64|7.84|9.64|7.84|9.64|7.84|9.64|7.84|0
1655172500000|2022-06-14 02:08:20|9.61|7.81|9.59|7.79|9.61|7.81|9.57|7.77|0
1655172510000|2022-06-14 02:08:30|9.58|7.78|9.59|7.79|9.59|7.79|9.58|7.78|0
1655172520000|2022-06-14 02:08:40|9.58|7.78|9.6|7.8|9.61|7.81|9.58|7.78|0
1655172530000|2022-06-14 02:08:50|9.59|7.79|9.59|7.79|9.6|7.8|9.59|7.79|0
1655172550000|2022-06-14 02:09:10|9.61|7.81|9.61|7.81|9.61|7.81|9.61|7.81|0
1655172560000|2022-06-14 02:09:20|9.6|7.8|9.61|7.81|9.61|7.81|9.6|7.8|0
1655172570000|2022-06-14 02:09:30|9.62|7.82|9.63|7.83|9.63|7.83|9.62|7.82|0
1655172580000|2022-06-14 02:09:40|9.62|7.82|9.63|7.83|9.65|7.85|9.62|7.82|0
1655172590000|2022-06-14 02:09:50|9.64|7.84|9.67|7.87|9.67|7.87|9.64|7.84|0
1655172600000|2022-06-14 02:10:00|9.66|7.86|9.66|7.86|9.68|7.88|9.66|7.86|0
1655172610000|2022-06-14 02:10:10|9.67|7.87|9.63|7.83|9.67|7.87|9.63|7.83|0
1655172620000|2022-06-14 02:10:20|9.64|7.84|9.63|7.83|9.65|7.85|9.63|7.83|0
1655172630000|2022-06-14 02:10:30|9.62|7.82|9.61|7.81|9.62|7.82|9.61|7.81|0
1655172640000|2022-06-14 02:10:40|9.62|7.82|9.62|7.82|9.63|7.83|9.62|7.82|0
1655172650000|2022-06-14 02:10:50|9.61|7.81|9.61|7.81|9.62|7.82|9.61|7.81|0
1655172660000|2022-06-14 02:11:00|9.62|7.82|9.62|7.82|9.62|7.82|9.62|7.82|0
1655172670000|2022-06-14 02:11:10|9.61|7.81|9.6|7.8|9.65|7.85|9.6|7.8|0
1655172680000|2022-06-14 02:11:20|9.58|7.78|9.58|7.78|9.59|7.79|9.58|7.78|0
1655172690000|2022-06-14 02:11:30|9.56|7.76|9.6|7.8|9.6|7.8|9.56|7.76|0
1655172700000|2022-06-14 02:11:40|9.62|7.82|9.62|7.82|9.62|7.82|9.62|7.82|0
1655172710000|2022-06-14 02:11:50|9.63|7.83|9.62|7.82|9.63|7.83|9.62|7.82|0
1655172720000|2022-06-14 02:12:00|9.63|7.83|9.65|7.85|9.65|7.85|9.63|7.83|0
1655172730000|2022-06-14 02:12:10|9.66|7.86|9.63|7.83|9.66|7.86|9.63|7.83|0
1655172740000|2022-06-14 02:12:20|9.6|7.8|9.6|7.8|9.61|7.81|9.6|7.8|0
1655172750000|2022-06-14 02:12:30|9.61|7.81|9.6|7.8|9.61|7.81|9.6|7.8|0
1655172760000|2022-06-14 02:12:40|9.59|7.79|9.6|7.8|9.6|7.8|9.59|7.79|0
1655172770000|2022-06-14 02:12:50|9.62|7.82|9.63|7.83|9.63|7.83|9.62|7.82|0
1655172780000|2022-06-14 02:13:00|9.67|7.87|9.66|7.86|9.67|7.87|9.66|7.86|0
1655172790000|2022-06-14 02:13:10|9.67|7.87|9.69|7.89|9.69|7.89|9.64|7.84|0
1655172800000|2022-06-14 02:13:20|9.67|7.87|9.68|7.88|9.69|7.89|9.67|7.87|0
1655172810000|2022-06-14 02:13:30|9.69|7.89|9.67|7.87|9.69|7.89|9.67|7.87|0
1655172820000|2022-06-14 02:13:40|9.66|7.86|9.68|7.88|9.69|7.89|9.66|7.86|0
1655172830000|2022-06-14 02:13:50|9.67|7.87|9.68|7.88|9.68|7.88|9.67|7.87|0
1655172840000|2022-06-14 02:14:00|9.67|7.87|9.7|7.9|9.7|7.9|9.67|7.87|0
1655172850000|2022-06-14 02:14:10|9.71|7.91|9.7|7.9|9.71|7.91|9.7|7.9|0
1655172860000|2022-06-14 02:14:20|9.68|7.88|9.68|7.88|9.68|7.88|9.67|7.87|0
1655172870000|2022-06-14 02:14:30|9.66|7.86|9.63|7.83|9.66|7.86|9.63|7.83|0
1655172880000|2022-06-14 02:14:40|9.64|7.84|9.63|7.83|9.65|7.85|9.63|7.83|0
1655172890000|2022-06-14 02:14:50|9.62|7.82|9.6|7.8|9.63|7.83|9.6|7.8|0
1655172900000|2022-06-14 02:15:00|9.62|7.82|9.63|7.83|9.63|7.83|9.62|7.82|0
1655172910000|2022-06-14 02:15:10|9.62|7.82|9.65|7.85|9.65|7.85|9.62|7.82|0
1655172920000|2022-06-14 02:15:20|9.64|7.84|9.63|7.83|9.64|7.84|9.63|7.83|0
1655172930000|2022-06-14 02:15:30|9.64|7.84|9.65|7.85|9.66|7.86|9.64|7.84|0
1655172940000|2022-06-14 02:15:40|9.66|7.86|9.63|7.83|9.66|7.86|9.63|7.83|0
1655172950000|2022-06-14 02:15:50|9.64|7.84|9.63|7.83|9.64|7.84|9.63|7.83|0
1655172960000|2022-06-14 02:16:00|9.64|7.84|9.64|7.84|9.64|7.84|9.63|7.83|0
1655172970000|2022-06-14 02:16:10|9.63|7.83|9.6|7.8|9.63|7.83|9.6|7.8|0
1655172980000|2022-06-14 02:16:20|9.62|7.82|9.64|7.84|9.64|7.84|9.62|7.82|0
1655172990000|2022-06-14 02:16:30|9.66|7.86|9.67|7.87|9.67|7.87|9.66|7.86|0
1655173000000|2022-06-14 02:16:40|9.68|7.88|9.7|7.9|9.7|7.9|9.68|7.88|0
1655173010000|2022-06-14 02:16:50|9.71|7.91|9.68|7.88|9.71|7.91|9.68|7.88|0
1655173020000|2022-06-14 02:17:00|9.67|7.87|9.63|7.83|9.67|7.87|9.63|7.83|0
1655173030000|2022-06-14 02:17:10|9.6|7.8|9.62|7.82|9.62|7.82|9.6|7.8|0
1655173040000|2022-06-14 02:17:20|9.6|7.8|9.62|7.82|9.63|7.83|9.6|7.8|0
1655173050000|2022-06-14 02:17:30|9.63|7.83|9.63|7.83|9.64|7.84|9.63|7.83|0
1655173060000|2022-06-14 02:17:40|9.62|7.82|9.63|7.83|9.63|7.83|9.62|7.82|0
1655173070000|2022-06-14 02:17:50|9.64|7.84|9.66|7.86|9.66|7.86|9.64|7.84|0
1655173080000|2022-06-14 02:18:00|9.67|7.87|9.66|7.86|9.67|7.87|9.64|7.84|0
1655173090000|2022-06-14 02:18:10|9.64|7.84|9.63|7.83|9.64|7.84|9.63|7.83|0
1655173100000|2022-06-14 02:18:20|9.64|7.84|9.65|7.85|9.65|7.85|9.64|7.84|0
1655173110000|2022-06-14 02:18:30|9.66|7.86|9.64|7.84|9.66|7.86|9.64|7.84|0
1655173120000|2022-06-14 02:18:40|9.63|7.83|9.62|7.82|9.63|7.83|9.62|7.82|0
1655173130000|2022-06-14 02:18:50|9.6|7.8|9.6|7.8|9.6|7.8|9.6|7.8|0
1655173140000|2022-06-14 02:19:00|9.58|7.78|9.52|7.72|9.58|7.78|9.52|7.72|0
1655173150000|2022-06-14 02:19:10|9.54|7.74|9.54|7.74|9.55|7.75|9.54|7.74|0
1655173160000|2022-06-14 02:19:20|9.52|7.72|9.54|7.74|9.54|7.74|9.51|7.71|0
1655173170000|2022-06-14 02:19:30|9.55|7.75|9.54|7.74|9.55|7.75|9.54|7.74|0
1655173180000|2022-06-14 02:19:40|9.55|7.75|9.54|7.74|9.55|7.75|9.54|7.74|0
1655173190000|2022-06-14 02:19:50|9.53|7.73|9.54|7.74|9.55|7.75|9.53|7.73|0
1655173200000|2022-06-14 02:20:00|9.56|7.76|9.56|7.76|9.56|7.76|9.56|7.76|0
1655173210000|2022-06-14 02:20:10|9.58|7.78|9.58|7.78|9.6|7.8|9.58|7.78|0
1655173220000|2022-06-14 02:20:20|9.55|7.75|9.56|7.76|9.56|7.76|9.54|7.74|0
1655173230000|2022-06-14 02:20:30|9.57|7.77|9.56|7.76|9.58|7.78|9.56|7.76|0
1655173240000|2022-06-14 02:20:40|9.58|7.78|9.58|7.78|9.59|7.79|9.58|7.78|0
1655173250000|2022-06-14 02:20:50|9.56|7.76|9.56|7.76|9.56|7.76|9.56|7.76|0
1655173260000|2022-06-14 02:21:00|9.55|7.75|9.54|7.74|9.55|7.75|9.54|7.74|0
1655173280000|2022-06-14 02:21:20|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1655173290000|2022-06-14 02:21:30|9.58|7.78|9.6|7.8|9.6|7.8|9.58|7.78|0
1655173300000|2022-06-14 02:21:40|9.59|7.79|9.6|7.8|9.6|7.8|9.59|7.79|0
1655173310000|2022-06-14 02:21:50|9.64|7.84|9.6|7.8|9.64|7.84|9.6|7.8|0
1655173320000|2022-06-14 02:22:00|9.61|7.81|9.66|7.86|9.66|7.86|9.61|7.81|0
1655173330000|2022-06-14 02:22:10|9.64|7.84|9.62|7.82|9.64|7.84|9.62|7.82|0
1655173340000|2022-06-14 02:22:20|9.6|7.8|9.6|7.8|9.6|7.8|9.6|7.8|0
1655173350000|2022-06-14 02:22:30|9.59|7.79|9.58|7.78|9.59|7.79|9.58|7.78|0
1655173360000|2022-06-14 02:22:40|9.59|7.79|9.6|7.8|9.6|7.8|9.59|7.79|0
1655173370000|2022-06-14 02:22:50|9.59|7.79|9.59|7.79|9.6|7.8|9.59|7.79|0
1655173380000|2022-06-14 02:23:00|9.6|7.8|9.6|7.8|9.6|7.8|9.59|7.79|0
1655173390000|2022-06-14 02:23:10|9.61|7.81|9.63|7.83|9.63|7.83|9.61|7.81|0
1655173400000|2022-06-14 02:23:20|9.61|7.81|9.61|7.81|9.61|7.81|9.61|7.81|0
1655173410000|2022-06-14 02:23:30|9.62|7.82|9.63|7.83|9.63|7.83|9.62|7.82|0
1655173420000|2022-06-14 02:23:40|9.62|7.82|9.62|7.82|9.63|7.83|9.62|7.82|0
1655173430000|2022-06-14 02:23:50|9.64|7.84|9.64|7.84|9.64|7.84|9.64|7.84|0
1655173440000|2022-06-14 02:24:00|9.63|7.83|9.63|7.83|9.63|7.83|9.62|7.82|0
1655173450000|2022-06-14 02:24:10|9.64|7.84|9.65|7.85|9.66|7.86|9.64|7.84|0
1655173460000|2022-06-14 02:24:20|9.63|7.83|9.64|7.84|9.64|7.84|9.63|7.83|0
1655173470000|2022-06-14 02:24:30|9.66|7.86|9.66|7.86|9.66|7.86|9.66|7.86|0
1655173480000|2022-06-14 02:24:40|9.64|7.84|9.63|7.83|9.64|7.84|9.63|7.83|0
1655173490000|2022-06-14 02:24:50|9.64|7.84|9.64|7.84|9.64|7.84|9.63|7.83|0
1655173500000|2022-06-14 02:25:00|9.63|7.83|9.67|7.87|9.67|7.87|9.63|7.83|0
1655173510000|2022-06-14 02:25:10|9.66|7.86|9.63|7.83|9.66|7.86|9.63|7.83|0
1655173520000|2022-06-14 02:25:20|9.66|7.86|9.64|7.84|9.66|7.86|9.64|7.84|0
1655173540000|2022-06-14 02:25:40|9.63|7.83|9.64|7.84|9.64|7.84|9.63|7.83|0
1655173550000|2022-06-14 02:25:50|9.63|7.83|9.64|7.84|9.64|7.84|9.63|7.83|0
1655173560000|2022-06-14 02:26:00|9.63|7.83|9.63|7.83|9.63|7.83|9.63|7.83|0
1655173570000|2022-06-14 02:26:10|9.62|7.82|9.58|7.78|9.62|7.82|9.58|7.78|0
1655173580000|2022-06-14 02:26:20|9.6|7.8|9.6|7.8|9.6|7.8|9.6|7.8|0
1655173590000|2022-06-14 02:26:30|9.59|7.79|9.59|7.79|9.59|7.79|9.59|7.79|0
1655173600000|2022-06-14 02:26:40|9.58|7.78|9.56|7.76|9.58|7.78|9.56|7.76|0
1655173610000|2022-06-14 02:26:50|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655173620000|2022-06-14 02:27:00|9.56|7.76|9.53|7.73|9.56|7.76|9.53|7.73|0
1655173630000|2022-06-14 02:27:10|9.54|7.74|9.55|7.75|9.55|7.75|9.52|7.72|0
1655173640000|2022-06-14 02:27:20|9.54|7.74|9.58|7.78|9.58|7.78|9.54|7.74|0
1655173650000|2022-06-14 02:27:30|9.56|7.76|9.59|7.79|9.59|7.79|9.56|7.76|0
1655173660000|2022-06-14 02:27:40|9.58|7.78|9.6|7.8|9.6|7.8|9.58|7.78|0
1655173670000|2022-06-14 02:27:50|9.62|7.82|9.64|7.84|9.64|7.84|9.62|7.82|0
1655173680000|2022-06-14 02:28:00|9.66|7.86|9.63|7.83|9.66|7.86|9.63|7.83|0
1655173690000|2022-06-14 02:28:10|9.62|7.82|9.65|7.85|9.66|7.86|9.62|7.82|0
1655173700000|2022-06-14 02:28:20|9.66|7.86|9.64|7.84|9.66|7.86|9.64|7.84|0
1655173710000|2022-06-14 02:28:30|9.63|7.83|9.63|7.83|9.64|7.84|9.63|7.83|0
1655173720000|2022-06-14 02:28:40|9.6|7.8|9.62|7.82|9.62|7.82|9.6|7.8|0
1655173730000|2022-06-14 02:28:50|9.66|7.86|9.66|7.86|9.66|7.86|9.66|7.86|0
1655173740000|2022-06-14 02:29:00|9.64|7.84|9.67|7.87|9.67|7.87|9.64|7.84|0
1655173750000|2022-06-14 02:29:10|9.66|7.86|9.66|7.86|9.66|7.86|9.66|7.86|0
1655173760000|2022-06-14 02:29:20|9.65|7.85|9.66|7.86|9.66|7.86|9.65|7.85|0
1655173770000|2022-06-14 02:29:30|9.64|7.84|9.64|7.84|9.64|7.84|9.63|7.83|0
1655173780000|2022-06-14 02:29:40|9.63|7.83|9.63|7.83|9.63|7.83|9.63|7.83|0
1655173790000|2022-06-14 02:29:50|9.62|7.82|9.6|7.8|9.62|7.82|9.6|7.8|0
1655173800000|2022-06-14 02:30:00|9.59|7.79|9.58|7.78|9.59|7.79|9.58|7.78|0
1655173810000|2022-06-14 02:30:10|9.59|7.79|9.61|7.81|9.61|7.81|9.59|7.79|0
1655173820000|2022-06-14 02:30:20|9.62|7.82|9.64|7.84|9.64|7.84|9.62|7.82|0
1655173830000|2022-06-14 02:30:30|9.66|7.86|9.68|7.88|9.68|7.88|9.66|7.86|0
1655173840000|2022-06-14 02:30:40|9.69|7.89|9.7|7.9|9.7|7.9|9.69|7.89|0
1655173850000|2022-06-14 02:30:50|9.68|7.88|9.72|7.92|9.72|7.92|9.68|7.88|0
1655173860000|2022-06-14 02:31:00|9.71|7.91|9.71|7.91|9.71|7.91|9.71|7.91|0
1655173870000|2022-06-14 02:31:10|9.72|7.92|9.74|7.94|9.74|7.94|9.72|7.92|0
1655173880000|2022-06-14 02:31:20|9.76|7.96|9.75|7.95|9.76|7.96|9.75|7.95|0
1655173890000|2022-06-14 02:31:30|9.74|7.94|9.74|7.94|9.75|7.95|9.74|7.94|0
1655173900000|2022-06-14 02:31:40|9.75|7.95|9.75|7.95|9.76|7.96|9.75|7.95|0
1655173910000|2022-06-14 02:31:50|9.76|7.96|9.76|7.96|9.76|7.96|9.76|7.96|0
1655173920000|2022-06-14 02:32:00|9.79|7.99|9.79|7.99|9.79|7.99|9.79|7.99|0
1655173930000|2022-06-14 02:32:10|9.77|7.97|9.75|7.95|9.77|7.97|9.75|7.95|0
1655173940000|2022-06-14 02:32:20|9.74|7.94|9.74|7.94|9.75|7.95|9.74|7.94|0
1655173950000|2022-06-14 02:32:30|9.72|7.92|9.74|7.94|9.74|7.94|9.72|7.92|0
1655173960000|2022-06-14 02:32:40|9.75|7.95|9.72|7.92|9.75|7.95|9.72|7.92|0
1655173970000|2022-06-14 02:32:50|9.71|7.91|9.68|7.88|9.71|7.91|9.68|7.88|0
1655173980000|2022-06-14 02:33:00|9.71|7.91|9.72|7.92|9.72|7.92|9.71|7.91|0
1655173990000|2022-06-14 02:33:10|9.71|7.91|9.7|7.9|9.71|7.91|9.7|7.9|0
1655174000000|2022-06-14 02:33:20|9.71|7.91|9.7|7.9|9.71|7.91|9.7|7.9|0
1655174010000|2022-06-14 02:33:30|9.71|7.91|9.74|7.94|9.74|7.94|9.71|7.91|0
1655174020000|2022-06-14 02:33:40|9.75|7.95|9.76|7.96|9.76|7.96|9.75|7.95|0
1655174030000|2022-06-14 02:33:50|9.77|7.97|9.78|7.98|9.78|7.98|9.77|7.97|0
1655174040000|2022-06-14 02:34:00|9.76|7.96|9.76|7.96|9.76|7.96|9.76|7.96|0
1655174050000|2022-06-14 02:34:10|9.77|7.97|9.75|7.95|9.77|7.97|9.75|7.95|0
1655174060000|2022-06-14 02:34:20|9.72|7.92|9.71|7.91|9.72|7.92|9.71|7.91|0
1655174070000|2022-06-14 02:34:30|9.72|7.92|9.71|7.91|9.72|7.92|9.71|7.91|0
1655174080000|2022-06-14 02:34:40|9.72|7.92|9.71|7.91|9.72|7.92|9.71|7.91|0
1655174100000|2022-06-14 02:35:00|9.72|7.92|9.74|7.94|9.74|7.94|9.7|7.9|0
1655174110000|2022-06-14 02:35:10|9.76|7.96|9.8|8|9.8|8|9.76|7.96|0
1655174120000|2022-06-14 02:35:20|9.78|7.98|9.78|7.98|9.78|7.98|9.78|7.98|0
1655174130000|2022-06-14 02:35:30|9.76|7.96|9.76|7.96|9.76|7.96|9.76|7.96|0
1655174140000|2022-06-14 02:35:40|9.75|7.95|9.77|7.97|9.77|7.97|9.75|7.95|0
1655174150000|2022-06-14 02:35:50|9.78|7.98|9.78|7.98|9.78|7.98|9.78|7.98|0
1655174160000|2022-06-14 02:36:00|9.79|7.99|9.8|8|9.8|8|9.79|7.99|0
1655174170000|2022-06-14 02:36:10|9.79|7.99|9.8|8|9.8|8|9.79|7.99|0
1655174180000|2022-06-14 02:36:20|9.79|7.99|9.79|7.99|9.79|7.99|9.79|7.99|0
1655174190000|2022-06-14 02:36:30|9.78|7.98|9.79|7.99|9.79|7.99|9.78|7.98|0
1655174200000|2022-06-14 02:36:40|9.78|7.98|9.78|7.98|9.78|7.98|9.78|7.98|0
1655174210000|2022-06-14 02:36:50|9.75|7.95|9.74|7.94|9.75|7.95|9.74|7.94|0
1655174220000|2022-06-14 02:37:00|9.75|7.95|9.74|7.94|9.76|7.96|9.74|7.94|0
1655174230000|2022-06-14 02:37:10|9.75|7.95|9.75|7.95|9.75|7.95|9.74|7.94|0
1655174240000|2022-06-14 02:37:20|9.76|7.96|9.75|7.95|9.76|7.96|9.75|7.95|0
1655174250000|2022-06-14 02:37:30|9.76|7.96|9.76|7.96|9.76|7.96|9.75|7.95|0
1655174260000|2022-06-14 02:37:40|9.75|7.95|9.75|7.95|9.75|7.95|9.75|7.95|0
1655174270000|2022-06-14 02:37:50|9.76|7.96|9.75|7.95|9.76|7.96|9.74|7.94|0
1655174280000|2022-06-14 02:38:00|9.76|7.96|9.76|7.96|9.76|7.96|9.76|7.96|0
1655174290000|2022-06-14 02:38:10|9.74|7.94|9.75|7.95|9.75|7.95|9.74|7.94|0
1655174310000|2022-06-14 02:38:30|9.76|7.96|9.78|7.98|9.78|7.98|9.76|7.96|0
1655174320000|2022-06-14 02:38:40|9.76|7.96|9.76|7.96|9.77|7.97|9.76|7.96|0
1655174330000|2022-06-14 02:38:50|9.75|7.95|9.76|7.96|9.76|7.96|9.75|7.95|0
1655174340000|2022-06-14 02:39:00|9.75|7.95|9.78|7.98|9.78|7.98|9.75|7.95|0
1655174350000|2022-06-14 02:39:10|9.75|7.95|9.74|7.94|9.75|7.95|9.73|7.93|0
1655174360000|2022-06-14 02:39:20|9.73|7.93|9.72|7.92|9.73|7.93|9.72|7.92|0
1655174370000|2022-06-14 02:39:30|9.71|7.91|9.72|7.92|9.72|7.92|9.71|7.91|0
1655174380000|2022-06-14 02:39:40|9.73|7.93|9.75|7.95|9.75|7.95|9.73|7.93|0
1655174390000|2022-06-14 02:39:50|9.73|7.93|9.75|7.95|9.75|7.95|9.73|7.93|0
1655174400000|2022-06-14 02:40:00|9.76|7.96|9.78|7.98|9.78|7.98|9.76|7.96|0
1655174410000|2022-06-14 02:40:10|9.77|7.97|9.77|7.97|9.77|7.97|9.77|7.97|0
1655174420000|2022-06-14 02:40:20|9.78|7.98|9.79|7.99|9.79|7.99|9.78|7.98|0
1655174430000|2022-06-14 02:40:30|9.82|8.02|9.82|8.02|9.82|8.02|9.82|8.02|0
1655174440000|2022-06-14 02:40:40|9.8|8|9.79|7.99|9.8|8|9.79|7.99|0
1655174450000|2022-06-14 02:40:50|9.8|8|9.78|7.98|9.8|8|9.78|7.98|0
1655174460000|2022-06-14 02:41:00|9.73|7.93|9.73|7.93|9.73|7.93|9.73|7.93|0
1655174470000|2022-06-14 02:41:10|9.75|7.95|9.73|7.93|9.75|7.95|9.72|7.92|0
1655174480000|2022-06-14 02:41:20|9.74|7.94|9.74|7.94|9.75|7.95|9.74|7.94|0
1655174490000|2022-06-14 02:41:30|9.75|7.95|9.75|7.95|9.75|7.95|9.75|7.95|0
1655174500000|2022-06-14 02:41:40|9.73|7.93|9.75|7.95|9.75|7.95|9.73|7.93|0
1655174510000|2022-06-14 02:41:50|9.76|7.96|9.76|7.96|9.76|7.96|9.76|7.96|0
1655174520000|2022-06-14 02:42:00|9.75|7.95|9.75|7.95|9.76|7.96|9.75|7.95|0
1655174530000|2022-06-14 02:42:10|9.73|7.93|9.75|7.95|9.75|7.95|9.73|7.93|0
1655174540000|2022-06-14 02:42:20|9.73|7.93|9.72|7.92|9.73|7.93|9.72|7.92|0
1655174550000|2022-06-14 02:42:30|9.73|7.93|9.73|7.93|9.73|7.93|9.73|7.93|0
1655174560000|2022-06-14 02:42:40|9.72|7.92|9.72|7.92|9.72|7.92|9.72|7.92|0
1655174570000|2022-06-14 02:42:50|9.73|7.93|9.73|7.93|9.73|7.93|9.73|7.93|0
1655174580000|2022-06-14 02:43:00|9.72|7.92|9.73|7.93|9.73|7.93|9.72|7.92|0
1655174590000|2022-06-14 02:43:10|9.72|7.92|9.71|7.91|9.72|7.92|9.71|7.91|0
1655174600000|2022-06-14 02:43:20|9.69|7.89|9.69|7.89|9.69|7.89|9.69|7.89|0
1655174610000|2022-06-14 02:43:30|9.71|7.91|9.71|7.91|9.71|7.91|9.71|7.91|0
1655174620000|2022-06-14 02:43:40|9.69|7.89|9.69|7.89|9.71|7.91|9.69|7.89|0
1655174630000|2022-06-14 02:43:50|9.71|7.91|9.69|7.89|9.71|7.91|9.69|7.89|0
1655174640000|2022-06-14 02:44:00|9.71|7.91|9.71|7.91|9.73|7.93|9.71|7.91|0
1655174650000|2022-06-14 02:44:10|9.69|7.89|9.69|7.89|9.69|7.89|9.69|7.89|0
1655174660000|2022-06-14 02:44:20|9.71|7.91|9.7|7.9|9.71|7.91|9.7|7.9|0
1655174670000|2022-06-14 02:44:30|9.71|7.91|9.69|7.89|9.71|7.91|9.69|7.89|0
1655174680000|2022-06-14 02:44:40|9.68|7.88|9.71|7.91|9.71|7.91|9.68|7.88|0
1655174700000|2022-06-14 02:45:00|9.69|7.89|9.69|7.89|9.7|7.9|9.69|7.89|0
1655174710000|2022-06-14 02:45:10|9.71|7.91|9.73|7.93|9.73|7.93|9.71|7.91|0
1655174730000|2022-06-14 02:45:30|9.74|7.94|9.75|7.95|9.75|7.95|9.74|7.94|0
1655174740000|2022-06-14 02:45:40|9.76|7.96|9.76|7.96|9.76|7.96|9.76|7.96|0
1655174760000|2022-06-14 02:46:00|9.77|7.97|9.76|7.96|9.79|7.99|9.76|7.96|0
1655174770000|2022-06-14 02:46:10|9.77|7.97|9.77|7.97|9.77|7.97|9.77|7.97|0
1655174790000|2022-06-14 02:46:30|9.75|7.95|9.75|7.95|9.75|7.95|9.75|7.95|0
1655174800000|2022-06-14 02:46:40|9.76|7.96|9.73|7.93|9.76|7.96|9.73|7.93|0
1655174810000|2022-06-14 02:46:50|9.72|7.92|9.72|7.92|9.72|7.92|9.71|7.91|0
1655174820000|2022-06-14 02:47:00|9.73|7.93|9.72|7.92|9.73|7.93|9.72|7.92|0
1655174830000|2022-06-14 02:47:10|9.71|7.91|9.71|7.91|9.72|7.92|9.71|7.91|0
1655174840000|2022-06-14 02:47:20|9.69|7.89|9.69|7.89|9.69|7.89|9.69|7.89|0
1655174850000|2022-06-14 02:47:30|9.71|7.91|9.69|7.89|9.71|7.91|9.69|7.89|0
1655174860000|2022-06-14 02:47:40|9.71|7.91|9.71|7.91|9.71|7.91|9.71|7.91|0
1655174870000|2022-06-14 02:47:50|9.7|7.9|9.69|7.89|9.71|7.91|9.69|7.89|0
1655174880000|2022-06-14 02:48:00|9.71|7.91|9.68|7.88|9.71|7.91|9.68|7.88|0
1655174900000|2022-06-14 02:48:20|9.67|7.87|9.65|7.85|9.67|7.87|9.65|7.85|0
1655174910000|2022-06-14 02:48:30|9.64|7.84|9.65|7.85|9.65|7.85|9.64|7.84|0
1655174920000|2022-06-14 02:48:40|9.68|7.88|9.67|7.87|9.68|7.88|9.67|7.87|0
1655174930000|2022-06-14 02:48:50|9.68|7.88|9.69|7.89|9.69|7.89|9.68|7.88|0
1655174940000|2022-06-14 02:49:00|9.71|7.91|9.71|7.91|9.71|7.91|9.69|7.89|0
1655174960000|2022-06-14 02:49:20|9.69|7.89|9.71|7.91|9.71|7.91|9.69|7.89|0
1655174970000|2022-06-14 02:49:30|9.7|7.9|9.71|7.91|9.71|7.91|9.7|7.9|0
1655174980000|2022-06-14 02:49:40|9.7|7.9|9.71|7.91|9.71|7.91|9.7|7.9|0
1655174990000|2022-06-14 02:49:50|9.72|7.92|9.71|7.91|9.72|7.92|9.71|7.91|0
1655175000000|2022-06-14 02:50:00|9.72|7.92|9.72|7.92|9.72|7.92|9.72|7.92|0
1655175030000|2022-06-14 02:50:30|9.71|7.91|9.71|7.91|9.71|7.91|9.71|7.91|0
1655175040000|2022-06-14 02:50:40|9.72|7.92|9.72|7.92|9.72|7.92|9.72|7.92|0
1655175050000|2022-06-14 02:50:50|9.76|7.96|9.76|7.96|9.76|7.96|9.76|7.96|0
1655175060000|2022-06-14 02:51:00|9.77|7.97|9.77|7.97|9.77|7.97|9.77|7.97|0
1655175070000|2022-06-14 02:51:10|9.76|7.96|9.77|7.97|9.77|7.97|9.76|7.96|0
1655175080000|2022-06-14 02:51:20|9.79|7.99|9.8|8|9.8|8|9.79|7.99|0
1655175090000|2022-06-14 02:51:30|9.79|7.99|9.79|7.99|9.79|7.99|9.79|7.99|0
1655175100000|2022-06-14 02:51:40|9.77|7.97|9.74|7.94|9.77|7.97|9.74|7.94|0
1655175110000|2022-06-14 02:51:50|9.73|7.93|9.74|7.94|9.75|7.95|9.73|7.93|0
1655175120000|2022-06-14 02:52:00|9.75|7.95|9.74|7.94|9.75|7.95|9.73|7.93|0
1655175130000|2022-06-14 02:52:10|9.73|7.93|9.72|7.92|9.73|7.93|9.72|7.92|0
1655175140000|2022-06-14 02:52:20|9.73|7.93|9.73|7.93|9.73|7.93|9.72|7.92|0
1655175150000|2022-06-14 02:52:30|9.75|7.95|9.73|7.93|9.75|7.95|9.73|7.93|0
1655175160000|2022-06-14 02:52:40|9.75|7.95|9.75|7.95|9.75|7.95|9.73|7.93|0
1655175170000|2022-06-14 02:52:50|9.76|7.96|9.76|7.96|9.76|7.96|9.76|7.96|0
1655175180000|2022-06-14 02:53:00|9.75|7.95|9.75|7.95|9.75|7.95|9.73|7.93|0
1655175190000|2022-06-14 02:53:10|9.73|7.93|9.73|7.93|9.73|7.93|9.73|7.93|0
1655175200000|2022-06-14 02:53:20|9.72|7.92|9.73|7.93|9.73|7.93|9.72|7.92|0
1655175210000|2022-06-14 02:53:30|9.72|7.92|9.72|7.92|9.72|7.92|9.72|7.92|0
1655175220000|2022-06-14 02:53:40|9.73|7.93|9.73|7.93|9.73|7.93|9.73|7.93|0
1655175230000|2022-06-14 02:53:50|9.75|7.95|9.75|7.95|9.75|7.95|9.75|7.95|0
1655175240000|2022-06-14 02:54:00|9.76|7.96|9.76|7.96|9.76|7.96|9.76|7.96|0
1655175250000|2022-06-14 02:54:10|9.75|7.95|9.76|7.96|9.76|7.96|9.75|7.95|0
1655175260000|2022-06-14 02:54:20|9.77|7.97|9.79|7.99|9.79|7.99|9.77|7.97|0
1655175270000|2022-06-14 02:54:30|9.77|7.97|9.76|7.96|9.77|7.97|9.76|7.96|0
1655175280000|2022-06-14 02:54:40|9.75|7.95|9.75|7.95|9.75|7.95|9.75|7.95|0
1655175300000|2022-06-14 02:55:00|9.74|7.94|9.75|7.95|9.75|7.95|9.73|7.93|0
1655175310000|2022-06-14 02:55:10|9.73|7.93|9.77|7.97|9.77|7.97|9.73|7.93|0
1655175320000|2022-06-14 02:55:20|9.79|7.99|9.79|7.99|9.79|7.99|9.79|7.99|0
1655175330000|2022-06-14 02:55:30|9.78|7.98|9.77|7.97|9.78|7.98|9.77|7.97|0
1655175340000|2022-06-14 02:55:40|9.75|7.95|9.74|7.94|9.75|7.95|9.73|7.93|0
1655175350000|2022-06-14 02:55:50|9.75|7.95|9.76|7.96|9.76|7.96|9.75|7.95|0
1655175360000|2022-06-14 02:56:00|9.77|7.97|9.79|7.99|9.79|7.99|9.77|7.97|0
1655175370000|2022-06-14 02:56:10|9.8|8|9.8|8|9.8|8|9.8|8|0
1655175380000|2022-06-14 02:56:20|9.79|7.99|9.79|7.99|9.79|7.99|9.79|7.99|0
1655175390000|2022-06-14 02:56:30|9.8|8|9.79|7.99|9.8|8|9.79|7.99|0
1655175400000|2022-06-14 02:56:40|9.8|8|9.79|7.99|9.8|8|9.79|7.99|0
1655175420000|2022-06-14 02:57:00|9.77|7.97|9.76|7.96|9.77|7.97|9.76|7.96|0
1655175430000|2022-06-14 02:57:10|9.77|7.97|9.76|7.96|9.77|7.97|9.76|7.96|0
1655175440000|2022-06-14 02:57:20|9.77|7.97|9.79|7.99|9.79|7.99|9.77|7.97|0
1655175450000|2022-06-14 02:57:30|9.8|8|9.8|8|9.8|8|9.8|8|0
1655175460000|2022-06-14 02:57:40|9.81|8.01|9.84|8.04|9.85|8.05|9.81|8.01|0
1655175470000|2022-06-14 02:57:50|9.85|8.05|9.87|8.07|9.87|8.07|9.85|8.05|0
1655175480000|2022-06-14 02:58:00|9.83|8.03|9.83|8.03|9.83|8.03|9.83|8.03|0
1655175490000|2022-06-14 02:58:10|9.81|8.01|9.82|8.02|9.82|8.02|9.81|8.01|0
1655175500000|2022-06-14 02:58:20|9.83|8.03|9.83|8.03|9.83|8.03|9.83|8.03|0
1655175510000|2022-06-14 02:58:30|9.84|8.04|9.84|8.04|9.84|8.04|9.84|8.04|0
1655175520000|2022-06-14 02:58:40|9.83|8.03|9.84|8.04|9.84|8.04|9.83|8.03|0
1655175540000|2022-06-14 02:59:00|9.83|8.03|9.84|8.04|9.84|8.04|9.83|8.03|0
1655175550000|2022-06-14 02:59:10|9.83|8.03|9.81|8.01|9.83|8.03|9.81|8.01|0
1655175560000|2022-06-14 02:59:20|9.8|8|9.81|8.01|9.81|8.01|9.8|8|0
1655175570000|2022-06-14 02:59:30|9.8|8|9.8|8|9.81|8.01|9.79|7.99|0
1655175580000|2022-06-14 02:59:40|9.81|8.01|9.85|8.05|9.85|8.05|9.81|8.01|0
1655175590000|2022-06-14 02:59:50|9.84|8.04|9.84|8.04|9.85|8.05|9.84|8.04|0
1655175600000|2022-06-14 03:00:00|9.83|8.03|9.85|8.05|9.85|8.05|9.83|8.03|0
1655175620000|2022-06-14 03:00:20|9.84|8.04|9.87|8.07|9.87|8.07|9.84|8.04|0
1655175630000|2022-06-14 03:00:30|9.88|8.08|9.88|8.08|9.88|8.08|9.88|8.08|0
1655175640000|2022-06-14 03:00:40|9.89|8.09|9.94|8.14|9.94|8.14|9.89|8.09|0
1655175650000|2022-06-14 03:00:50|9.95|8.15|9.91|8.11|9.95|8.15|9.91|8.11|0
1655175660000|2022-06-14 03:01:00|9.92|8.12|9.91|8.11|9.92|8.12|9.91|8.11|0
1655175670000|2022-06-14 03:01:10|9.92|8.12|9.94|8.14|9.94|8.14|9.92|8.12|0
1655175680000|2022-06-14 03:01:20|9.95|8.15|9.96|8.16|9.96|8.16|9.95|8.15|0
1655175690000|2022-06-14 03:01:30|9.98|8.18|9.98|8.18|9.98|8.18|9.98|8.18|0
1655175700000|2022-06-14 03:01:40|9.96|8.16|9.96|8.16|9.96|8.16|9.96|8.16|0
1655175710000|2022-06-14 03:01:50|9.98|8.18|9.99|8.19|9.99|8.19|9.96|8.16|0
1655175720000|2022-06-14 03:02:00|9.98|8.18|9.96|8.16|9.98|8.18|9.96|8.16|0
1655175730000|2022-06-14 03:02:10|9.98|8.18|9.96|8.16|9.98|8.18|9.96|8.16|0
1655175740000|2022-06-14 03:02:20|9.98|8.18|9.96|8.16|9.98|8.18|9.96|8.16|0
1655175750000|2022-06-14 03:02:30|9.95|8.15|9.96|8.16|9.96|8.16|9.95|8.15|0
1655175760000|2022-06-14 03:02:40|9.95|8.15|9.95|8.15|9.95|8.15|9.95|8.15|0
1655175770000|2022-06-14 03:02:50|9.96|8.16|9.96|8.16|9.96|8.16|9.96|8.16|0
1655175780000|2022-06-14 03:03:00|9.98|8.18|9.96|8.16|9.98|8.18|9.96|8.16|0
1655175800000|2022-06-14 03:03:20|9.98|8.18|9.95|8.15|9.98|8.18|9.95|8.15|0
1655175810000|2022-06-14 03:03:30|9.96|8.16|9.96|8.16|9.96|8.16|9.96|8.16|0
1655175830000|2022-06-14 03:03:50|9.95|8.15|9.96|8.16|9.96|8.16|9.95|8.15|0
1655175840000|2022-06-14 03:04:00|9.98|8.18|9.98|8.18|9.98|8.18|9.96|8.16|0
1655175850000|2022-06-14 03:04:10|9.96|8.16|9.99|8.19|9.99|8.19|9.96|8.16|0
1655175860000|2022-06-14 03:04:20|10|8.2|9.99|8.19|10|8.2|9.99|8.19|0
1655175870000|2022-06-14 03:04:30|9.98|8.18|9.99|8.19|9.99|8.19|9.98|8.18|0
1655175890000|2022-06-14 03:04:50|10|8.2|10|8.2|10|8.2|10|8.2|0
1655175910000|2022-06-14 03:05:10|9.99|8.19|9.96|8.16|9.99|8.19|9.96|8.16|0
1655175920000|2022-06-14 03:05:20|9.98|8.18|9.98|8.18|9.98|8.18|9.98|8.18|0
1655175930000|2022-06-14 03:05:30|9.96|8.16|9.96|8.16|9.96|8.16|9.96|8.16|0
1655175950000|2022-06-14 03:05:50|9.95|8.15|9.95|8.15|9.95|8.15|9.95|8.15|0
1655175960000|2022-06-14 03:06:00|9.96|8.16|9.95|8.15|9.96|8.16|9.95|8.15|0
1655176010000|2022-06-14 03:06:50|9.96|8.16|9.96|8.16|9.96|8.16|9.96|8.16|0
1655176020000|2022-06-14 03:07:00|9.98|8.18|9.98|8.18|9.98|8.18|9.98|8.18|0
1655176030000|2022-06-14 03:07:10|9.96|8.16|9.96|8.16|9.98|8.18|9.96|8.16|0
1655176040000|2022-06-14 03:07:20|9.97|8.17|9.98|8.18|9.98|8.18|9.97|8.17|0
1655176050000|2022-06-14 03:07:30|9.99|8.19|9.95|8.15|9.99|8.19|9.95|8.15|0
1655176060000|2022-06-14 03:07:40|9.96|8.16|9.95|8.15|9.96|8.16|9.95|8.15|0
1655176090000|2022-06-14 03:08:10|9.96|8.16|9.95|8.15|9.96|8.16|9.95|8.15|0
1655176140000|2022-06-14 03:09:00|9.96|8.16|9.96|8.16|9.96|8.16|9.96|8.16|0
1655176150000|2022-06-14 03:09:10|9.95|8.15|9.91|8.11|9.95|8.15|9.91|8.11|0
1655176160000|2022-06-14 03:09:20|9.92|8.12|9.91|8.11|9.92|8.12|9.91|8.11|0
1655176170000|2022-06-14 03:09:30|9.9|8.1|9.89|8.09|9.9|8.1|9.88|8.08|0
1655176180000|2022-06-14 03:09:40|9.91|8.11|9.9|8.1|9.91|8.11|9.9|8.1|0
1655176190000|2022-06-14 03:09:50|9.91|8.11|9.91|8.11|9.91|8.11|9.91|8.11|0
1655176200000|2022-06-14 03:10:00|9.92|8.12|9.92|8.12|9.93|8.13|9.92|8.12|0
1655176210000|2022-06-14 03:10:10|9.93|8.13|9.92|8.12|9.93|8.13|9.92|8.12|0
1655176220000|2022-06-14 03:10:20|9.93|8.13|9.95|8.15|9.95|8.15|9.92|8.12|0
1655176230000|2022-06-14 03:10:30|9.93|8.13|9.95|8.15|9.95|8.15|9.93|8.13|0
1655176240000|2022-06-14 03:10:40|10.07|8.27|10.07|8.27|10.07|8.27|10.07|8.27|0
1655176250000|2022-06-14 03:10:50|10.09|8.29|10.09|8.29|10.1|8.3|10.09|8.29|0
1655176270000|2022-06-14 03:11:10|10.1|8.3|10.1|8.3|10.1|8.3|10.1|8.3|0
1655176280000|2022-06-14 03:11:20|10.09|8.29|10.09|8.29|10.09|8.29|10.09|8.29|0
1655176290000|2022-06-14 03:11:30|10.07|8.27|10.07|8.27|10.07|8.27|10.07|8.27|0
1655176300000|2022-06-14 03:11:40|10.06|8.26|10.06|8.26|10.06|8.26|10.06|8.26|0
1655176310000|2022-06-14 03:11:50|10.07|8.27|10.06|8.26|10.07|8.27|10.06|8.26|0
1655176320000|2022-06-14 03:12:00|10.07|8.27|10.07|8.27|10.07|8.27|10.07|8.27|0
1655176330000|2022-06-14 03:12:10|10.06|8.26|10.06|8.26|10.06|8.26|10.06|8.26|0
1655176350000|2022-06-14 03:12:30|10.07|8.27|10.07|8.27|10.07|8.27|10.07|8.27|0
1655176380000|2022-06-14 03:13:00|10.06|8.26|10.03|8.23|10.06|8.26|10.03|8.23|0
1655176390000|2022-06-14 03:13:10|10.04|8.24|10.04|8.24|10.04|8.24|10.04|8.24|0
1655176400000|2022-06-14 03:13:20|10.03|8.23|9.99|8.19|10.03|8.23|9.99|8.19|0
1655176410000|2022-06-14 03:13:30|9.98|8.18|9.99|8.19|9.99|8.19|9.98|8.18|0
1655176420000|2022-06-14 03:13:40|10|8.2|10|8.2|10|8.2|10|8.2|0
1655176450000|2022-06-14 03:14:10|9.99|8.19|9.98|8.18|9.99|8.19|9.98|8.18|0
1655176460000|2022-06-14 03:14:20|9.96|8.16|9.98|8.18|9.98|8.18|9.96|8.16|0
1655176470000|2022-06-14 03:14:30|9.99|8.19|9.99|8.19|9.99|8.19|9.99|8.19|0
1655176480000|2022-06-14 03:14:40|9.98|8.18|9.98|8.18|9.98|8.18|9.96|8.16|0
1655176490000|2022-06-14 03:14:50|9.96|8.16|10.07|8.27|10.09|8.29|9.96|8.16|0
1655176500000|2022-06-14 03:15:00|10.02|8.22|10.03|8.23|10.03|8.23|10.02|8.22|0
1655176510000|2022-06-14 03:15:10|10.04|8.24|10.03|8.23|10.04|8.24|10.03|8.23|0
1655176520000|2022-06-14 03:15:20|10.02|8.22|10.04|8.24|10.04|8.24|10.02|8.22|0
1655176540000|2022-06-14 03:15:40|10.06|8.26|10.06|8.26|10.06|8.26|10.06|8.26|0
1655176550000|2022-06-14 03:15:50|10.04|8.24|10.04|8.24|10.04|8.24|10.04|8.24|0
1655176560000|2022-06-14 03:16:00|10.03|8.23|10.03|8.23|10.03|8.23|10.03|8.23|0
1655176570000|2022-06-14 03:16:10|10.04|8.24|10.04|8.24|10.04|8.24|10.04|8.24|0
1655176580000|2022-06-14 03:16:20|10.05|8.25|10.04|8.24|10.06|8.26|10.04|8.24|0
1655176590000|2022-06-14 03:16:30|10.05|8.25|10.04|8.24|10.05|8.25|10.04|8.24|0
1655176600000|2022-06-14 03:16:40|10.02|8.22|10.02|8.22|10.02|8.22|10.02|8.22|0
1655176610000|2022-06-14 03:16:50|10.03|8.23|10.03|8.23|10.04|8.24|10.03|8.23|0
1655176620000|2022-06-14 03:17:00|10.02|8.22|10|8.2|10.02|8.22|10|8.2|0
1655176630000|2022-06-14 03:17:10|10.02|8.22|10|8.2|10.02|8.22|10|8.2|0
1655176660000|2022-06-14 03:17:40|10.02|8.22|10.02|8.22|10.02|8.22|10.02|8.22|0
1655176690000|2022-06-14 03:18:10|10.01|8.21|10|8.2|10.01|8.21|10|8.2|0
1655176700000|2022-06-14 03:18:20|10.01|8.21|10|8.2|10.01|8.21|10|8.2|0
1655176710000|2022-06-14 03:18:30|9.99|8.19|9.97|8.17|9.99|8.19|9.97|8.17|0
1655176730000|2022-06-14 03:18:50|9.99|8.19|9.99|8.19|9.99|8.19|9.99|8.19|0
1655176740000|2022-06-14 03:19:00|9.97|8.17|9.97|8.17|9.99|8.19|9.97|8.17|0
1655176760000|2022-06-14 03:19:20|9.99|8.19|9.99|8.19|9.99|8.19|9.97|8.17|0
1655176770000|2022-06-14 03:19:30|10|8.2|10|8.2|10|8.2|9.99|8.19|0
1655176780000|2022-06-14 03:19:40|9.99|8.19|10|8.2|10|8.2|9.99|8.19|0
1655176790000|2022-06-14 03:19:50|9.99|8.19|9.99|8.19|9.99|8.19|9.99|8.19|0
1655176800000|2022-06-14 03:20:00|9.98|8.18|10.02|8.22|10.02|8.22|9.98|8.18|0
1655176810000|2022-06-14 03:20:10|10|8.2|10|8.2|10|8.2|10|8.2|0
1655176820000|2022-06-14 03:20:20|9.99|8.19|9.99|8.19|9.99|8.19|9.99|8.19|0
1655176840000|2022-06-14 03:20:40|10|8.2|10.03|8.23|10.03|8.23|10|8.2|0
1655176850000|2022-06-14 03:20:50|10.02|8.22|10|8.2|10.02|8.22|10|8.2|0
1655176860000|2022-06-14 03:21:00|9.99|8.19|10|8.2|10|8.2|9.99|8.19|0
1655176880000|2022-06-14 03:21:20|10.02|8.22|10.02|8.22|10.02|8.22|10.02|8.22|0
1655176890000|2022-06-14 03:21:30|10.03|8.23|10.03|8.23|10.03|8.23|10.03|8.23|0
1655176900000|2022-06-14 03:21:40|10.02|8.22|10.02|8.22|10.02|8.22|10.02|8.22|0
1655176910000|2022-06-14 03:21:50|10.03|8.23|10.03|8.23|10.03|8.23|10.03|8.23|0
1655176920000|2022-06-14 03:22:00|10.04|8.24|10.03|8.23|10.04|8.24|10.03|8.23|0
1655176930000|2022-06-14 03:22:10|10.02|8.22|10.02|8.22|10.02|8.22|10|8.2|0
1655176940000|2022-06-14 03:22:20|10|8.2|10.01|8.21|10.02|8.22|10|8.2|0
1655176950000|2022-06-14 03:22:30|10.02|8.22|10|8.2|10.02|8.22|10|8.2|0
1655176960000|2022-06-14 03:22:40|10.01|8.21|10|8.2|10.02|8.22|10|8.2|0
1655176970000|2022-06-14 03:22:50|9.99|8.19|9.99|8.19|9.99|8.19|9.99|8.19|0
1655176980000|2022-06-14 03:23:00|10|8.2|10|8.2|10|8.2|10|8.2|0
1655176990000|2022-06-14 03:23:10|9.99|8.19|9.99|8.19|9.99|8.19|9.99|8.19|0
1655177000000|2022-06-14 03:23:20|10|8.2|10|8.2|10|8.2|10|8.2|0
1655177010000|2022-06-14 03:23:30|10.02|8.22|10|8.2|10.02|8.22|10|8.2|0
1655177020000|2022-06-14 03:23:40|9.99|8.19|9.98|8.18|9.99|8.19|9.97|8.17|0
1655177030000|2022-06-14 03:23:50|9.99|8.19|9.99|8.19|9.99|8.19|9.97|8.17|0
1655177040000|2022-06-14 03:24:00|9.98|8.18|9.99|8.19|9.99|8.19|9.98|8.18|0
1655177050000|2022-06-14 03:24:10|9.97|8.17|10|8.2|10|8.2|9.97|8.17|0
1655177060000|2022-06-14 03:24:20|10.01|8.21|10|8.2|10.02|8.22|10|8.2|0
1655177070000|2022-06-14 03:24:30|10.03|8.23|10.03|8.23|10.03|8.23|10.03|8.23|0
1655177080000|2022-06-14 03:24:40|10.04|8.24|10.04|8.24|10.04|8.24|10.04|8.24|0
1655177090000|2022-06-14 03:24:50|10.03|8.23|10.03|8.23|10.03|8.23|10.03|8.23|0
1655177100000|2022-06-14 03:25:00|10.02|8.22|10.02|8.22|10.02|8.22|10.02|8.22|0
1655177110000|2022-06-14 03:25:10|10.04|8.24|10.04|8.24|10.05|8.25|10.04|8.24|0
1655177120000|2022-06-14 03:25:20|10.02|8.22|10.02|8.22|10.02|8.22|10.02|8.22|0
1655177130000|2022-06-14 03:25:30|10.03|8.23|10.03|8.23|10.03|8.23|10.03|8.23|0
1655177140000|2022-06-14 03:25:40|10.01|8.21|10.01|8.21|10.01|8.21|10.01|8.21|0
1655177150000|2022-06-14 03:25:50|10.03|8.23|10.01|8.21|10.03|8.23|10.01|8.21|0
1655177160000|2022-06-14 03:26:00|10|8.2|10|8.2|10|8.2|10|8.2|0
1655177170000|2022-06-14 03:26:10|9.99|8.19|9.99|8.19|9.99|8.19|9.99|8.19|0
1655177180000|2022-06-14 03:26:20|10|8.2|10|8.2|10|8.2|10|8.2|0
1655177190000|2022-06-14 03:26:30|10.01|8.21|10.01|8.21|10.01|8.21|10.01|8.21|0
1655177200000|2022-06-14 03:26:40|10.03|8.23|10.03|8.23|10.03|8.23|10.03|8.23|0
1655177210000|2022-06-14 03:26:50|10.04|8.24|10.06|8.26|10.06|8.26|10.04|8.24|0
1655177220000|2022-06-14 03:27:00|10.05|8.25|10.06|8.26|10.06|8.26|10.05|8.25|0
1655177240000|2022-06-14 03:27:20|10.07|8.27|10.07|8.27|10.07|8.27|10.07|8.27|0
1655177250000|2022-06-14 03:27:30|10.08|8.28|10.08|8.28|10.08|8.28|10.07|8.27|0
1655177260000|2022-06-14 03:27:40|10.07|8.27|10.06|8.26|10.07|8.27|10.06|8.26|0
1655177270000|2022-06-14 03:27:50|10.05|8.25|10.04|8.24|10.05|8.25|10.04|8.24|0
1655177280000|2022-06-14 03:28:00|10.03|8.23|10.04|8.24|10.04|8.24|10.03|8.23|0
1655177300000|2022-06-14 03:28:20|10.06|8.26|10.04|8.24|10.06|8.26|10.04|8.24|0
1655177310000|2022-06-14 03:28:30|10.03|8.23|10.03|8.23|10.03|8.23|10.03|8.23|0
1655177320000|2022-06-14 03:28:40|10.04|8.24|10.06|8.26|10.06|8.26|10.03|8.23|0
1655177340000|2022-06-14 03:29:00|10.07|8.27|10.06|8.26|10.07|8.27|10.06|8.26|0
1655177350000|2022-06-14 03:29:10|10.05|8.25|10.06|8.26|10.06|8.26|10.05|8.25|0
1655177360000|2022-06-14 03:29:20|10.04|8.24|10.03|8.23|10.04|8.24|10.03|8.23|0
1655177370000|2022-06-14 03:29:30|10.04|8.24|10.03|8.23|10.04|8.24|10.03|8.23|0
1655177390000|2022-06-14 03:29:50|10.04|8.24|10.03|8.23|10.04|8.24|10.03|8.23|0
1655177400000|2022-06-14 03:30:00|10.04|8.24|10.05|8.25|10.06|8.26|10.04|8.24|0
1655177410000|2022-06-14 03:30:10|10.03|8.23|10.03|8.23|10.04|8.24|10.03|8.23|0
1655177420000|2022-06-14 03:30:20|10.01|8.21|10.01|8.21|10.01|8.21|10.01|8.21|0
1655177430000|2022-06-14 03:30:30|10.02|8.22|10.03|8.23|10.03|8.23|10.02|8.22|0
1655177440000|2022-06-14 03:30:40|10.01|8.21|10.07|8.27|10.07|8.27|10.01|8.21|0
1655177450000|2022-06-14 03:30:50|10.08|8.28|10.1|8.3|10.1|8.3|10.08|8.28|0
1655177460000|2022-06-14 03:31:00|10.11|8.31|10.11|8.31|10.11|8.31|10.1|8.3|0
1655177470000|2022-06-14 03:31:10|10.13|8.33|10.13|8.33|10.13|8.33|10.13|8.33|0
1655177480000|2022-06-14 03:31:20|10.12|8.32|10.11|8.31|10.13|8.33|10.11|8.31|0
1655177490000|2022-06-14 03:31:30|10.13|8.33|10.13|8.33|10.13|8.33|10.13|8.33|0
1655177500000|2022-06-14 03:31:40|10.14|8.34|10.15|8.35|10.15|8.35|10.14|8.34|0
1655177510000|2022-06-14 03:31:50|10.14|8.34|10.15|8.35|10.15|8.35|10.14|8.34|0
1655177530000|2022-06-14 03:32:10|10.14|8.34|10.14|8.34|10.14|8.34|10.14|8.34|0
1655177540000|2022-06-14 03:32:20|10.15|8.35|10.15|8.35|10.15|8.35|10.15|8.35|0
1655177550000|2022-06-14 03:32:30|10.17|8.37|10.16|8.36|10.17|8.37|10.16|8.36|0
1655177560000|2022-06-14 03:32:40|10.15|8.35|10.17|8.37|10.17|8.37|10.15|8.35|0
1655177590000|2022-06-14 03:33:10|10.24|8.44|10.24|8.44|10.24|8.44|10.24|8.44|0
1655177600000|2022-06-14 03:33:20|10.25|8.45|10.31|8.51|10.31|8.51|10.25|8.45|0
1655177610000|2022-06-14 03:33:30|10.28|8.48|10.22|8.42|10.28|8.48|10.22|8.42|0
1655177630000|2022-06-14 03:33:50|10.21|8.41|10.18|8.38|10.21|8.41|10.18|8.38|0
1655177640000|2022-06-14 03:34:00|10.15|8.35|10.13|8.33|10.15|8.35|10.11|8.31|0
1655177650000|2022-06-14 03:34:10|10.11|8.31|10.11|8.31|10.11|8.31|10.11|8.31|0
1655177660000|2022-06-14 03:34:20|10.13|8.33|10.13|8.33|10.13|8.33|10.13|8.33|0
1655177670000|2022-06-14 03:34:30|10.12|8.32|10.13|8.33|10.13|8.33|10.12|8.32|0
1655177680000|2022-06-14 03:34:40|10.14|8.34|10.13|8.33|10.14|8.34|10.13|8.33|0
1655177690000|2022-06-14 03:34:50|10.14|8.34|10.25|8.45|10.25|8.45|10.14|8.34|0
1655177700000|2022-06-14 03:35:00|10.24|8.44|10.28|8.48|10.29|8.49|10.24|8.44|0
1655177710000|2022-06-14 03:35:10|10.27|8.47|10.25|8.45|10.27|8.47|10.24|8.44|0
1655177720000|2022-06-14 03:35:20|10.2|8.4|10.21|8.41|10.21|8.41|10.2|8.4|0
1655177730000|2022-06-14 03:35:30|10.2|8.4|10.19|8.39|10.2|8.4|10.19|8.39|0
1655177740000|2022-06-14 03:35:40|10.17|8.37|10.2|8.4|10.2|8.4|10.17|8.37|0
1655177750000|2022-06-14 03:35:50|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655177760000|2022-06-14 03:36:00|10.24|8.44|10.24|8.44|10.24|8.44|10.22|8.42|0
1655177770000|2022-06-14 03:36:10|10.23|8.43|10.21|8.41|10.23|8.43|10.2|8.4|0
1655177780000|2022-06-14 03:36:20|10.25|8.45|10.27|8.47|10.27|8.47|10.24|8.44|0
1655177790000|2022-06-14 03:36:30|10.28|8.48|10.28|8.48|10.29|8.49|10.28|8.48|0
1655177800000|2022-06-14 03:36:40|10.29|8.49|10.29|8.49|10.29|8.49|10.29|8.49|0
1655177810000|2022-06-14 03:36:50|10.28|8.48|10.25|8.45|10.28|8.48|10.25|8.45|0
1655177820000|2022-06-14 03:37:00|10.24|8.44|10.25|8.45|10.27|8.47|10.24|8.44|0
1655177830000|2022-06-14 03:37:10|10.26|8.46|10.25|8.45|10.26|8.46|10.24|8.44|0
1655177840000|2022-06-14 03:37:20|10.24|8.44|10.24|8.44|10.25|8.45|10.24|8.44|0
1655177860000|2022-06-14 03:37:40|10.2|8.4|10.18|8.38|10.2|8.4|10.18|8.38|0
1655177870000|2022-06-14 03:37:50|10.19|8.39|10.24|8.44|10.24|8.44|10.19|8.39|0
1655177880000|2022-06-14 03:38:00|10.22|8.42|10.23|8.43|10.24|8.44|10.22|8.42|0
1655177890000|2022-06-14 03:38:10|10.24|8.44|10.22|8.42|10.24|8.44|10.22|8.42|0
1655177900000|2022-06-14 03:38:20|10.21|8.41|10.22|8.42|10.22|8.42|10.21|8.41|0
1655177910000|2022-06-14 03:38:30|10.2|8.4|10.19|8.39|10.21|8.41|10.19|8.39|0
1655177920000|2022-06-14 03:38:40|10.18|8.38|10.18|8.38|10.18|8.38|10.18|8.38|0
1655177930000|2022-06-14 03:38:50|10.19|8.39|10.17|8.37|10.19|8.39|10.17|8.37|0
1655177940000|2022-06-14 03:39:00|10.18|8.38|10.17|8.37|10.18|8.38|10.17|8.37|0
1655177960000|2022-06-14 03:39:20|10.18|8.38|10.17|8.37|10.18|8.38|10.17|8.37|0
1655177970000|2022-06-14 03:39:30|10.15|8.35|10.17|8.37|10.17|8.37|10.15|8.35|0
1655177980000|2022-06-14 03:39:40|10.16|8.36|10.15|8.35|10.16|8.36|10.15|8.35|0
1655177990000|2022-06-14 03:39:50|10.17|8.37|10.17|8.37|10.18|8.38|10.16|8.36|0
1655178000000|2022-06-14 03:40:00|10.15|8.35|10.14|8.34|10.15|8.35|10.14|8.34|0
1655178010000|2022-06-14 03:40:10|10.15|8.35|10.15|8.35|10.15|8.35|10.15|8.35|0
1655178020000|2022-06-14 03:40:20|10.17|8.37|10.14|8.34|10.17|8.37|10.14|8.34|0
1655178030000|2022-06-14 03:40:30|10.12|8.32|10.12|8.32|10.12|8.32|10.11|8.31|0
1655178040000|2022-06-14 03:40:40|10.11|8.31|10.11|8.31|10.11|8.31|10.11|8.31|0
1655178050000|2022-06-14 03:40:50|10.12|8.32|10.12|8.32|10.12|8.32|10.11|8.31|0
1655178060000|2022-06-14 03:41:00|10.11|8.31|10.1|8.3|10.11|8.31|10.1|8.3|0
1655178070000|2022-06-14 03:41:10|10.12|8.32|10.12|8.32|10.12|8.32|10.12|8.32|0
1655178080000|2022-06-14 03:41:20|10.11|8.31|10.11|8.31|10.11|8.31|10.11|8.31|0
1655178100000|2022-06-14 03:41:40|10.1|8.3|10.1|8.3|10.1|8.3|10.1|8.3|0
1655178110000|2022-06-14 03:41:50|10.11|8.31|10.11|8.31|10.11|8.31|10.11|8.31|0
1655178120000|2022-06-14 03:42:00|10.12|8.32|10.12|8.32|10.12|8.32|10.12|8.32|0
1655178130000|2022-06-14 03:42:10|10.11|8.31|10.1|8.3|10.11|8.31|10.1|8.3|0
1655178140000|2022-06-14 03:42:20|10.11|8.31|10.11|8.31|10.11|8.31|10.11|8.31|0
1655178150000|2022-06-14 03:42:30|10.12|8.32|10.12|8.32|10.12|8.32|10.12|8.32|0
1655178160000|2022-06-14 03:42:40|10.14|8.34|10.14|8.34|10.14|8.34|10.14|8.34|0
1655178170000|2022-06-14 03:42:50|10.12|8.32|10.11|8.31|10.12|8.32|10.11|8.31|0
1655178180000|2022-06-14 03:43:00|10.12|8.32|10.12|8.32|10.12|8.32|10.12|8.32|0
1655178220000|2022-06-14 03:43:40|10.11|8.31|10.11|8.31|10.11|8.31|10.11|8.31|0
1655178240000|2022-06-14 03:44:00|10.1|8.3|10.11|8.31|10.11|8.31|10.1|8.3|0
1655178250000|2022-06-14 03:44:10|10.12|8.32|10.15|8.35|10.15|8.35|10.12|8.32|0
1655178260000|2022-06-14 03:44:20|10.17|8.37|10.17|8.37|10.17|8.37|10.17|8.37|0
1655178270000|2022-06-14 03:44:30|10.15|8.35|10.15|8.35|10.15|8.35|10.15|8.35|0
1655178280000|2022-06-14 03:44:40|10.17|8.37|10.17|8.37|10.17|8.37|10.17|8.37|0
1655178290000|2022-06-14 03:44:50|10.16|8.36|10.16|8.36|10.16|8.36|10.16|8.36|0
1655178300000|2022-06-14 03:45:00|10.15|8.35|10.17|8.37|10.17|8.37|10.15|8.35|0
1655178310000|2022-06-14 03:45:10|10.19|8.39|10.17|8.37|10.19|8.39|10.17|8.37|0
1655178320000|2022-06-14 03:45:20|10.15|8.35|10.16|8.36|10.16|8.36|10.15|8.35|0
1655178330000|2022-06-14 03:45:30|10.17|8.37|10.19|8.39|10.19|8.39|10.17|8.37|0
1655178340000|2022-06-14 03:45:40|10.18|8.38|10.19|8.39|10.19|8.39|10.18|8.38|0
1655178360000|2022-06-14 03:46:00|10.18|8.38|10.17|8.37|10.18|8.38|10.17|8.37|0
1655178370000|2022-06-14 03:46:10|10.15|8.35|10.14|8.34|10.15|8.35|10.14|8.34|0
1655178380000|2022-06-14 03:46:20|10.11|8.31|10.11|8.31|10.12|8.32|10.11|8.31|0
1655178390000|2022-06-14 03:46:30|10.12|8.32|10.11|8.31|10.12|8.32|10.11|8.31|0
1655178400000|2022-06-14 03:46:40|10.12|8.32|10.14|8.34|10.14|8.34|10.12|8.32|0
1655178410000|2022-06-14 03:46:50|10.15|8.35|10.15|8.35|10.15|8.35|10.14|8.34|0
1655178420000|2022-06-14 03:47:00|10.14|8.34|10.14|8.34|10.14|8.34|10.14|8.34|0
1655178450000|2022-06-14 03:47:30|10.15|8.35|10.14|8.34|10.15|8.35|10.14|8.34|0
1655178460000|2022-06-14 03:47:40|10.13|8.33|10.12|8.32|10.13|8.33|10.12|8.32|0
1655178470000|2022-06-14 03:47:50|10.11|8.31|10.12|8.32|10.12|8.32|10.11|8.31|0
1655178480000|2022-06-14 03:48:00|10.13|8.33|10.14|8.34|10.14|8.34|10.13|8.33|0
1655178490000|2022-06-14 03:48:10|10.15|8.35|10.14|8.34|10.15|8.35|10.14|8.34|0
1655178500000|2022-06-14 03:48:20|10.15|8.35|10.15|8.35|10.15|8.35|10.15|8.35|0
1655178510000|2022-06-14 03:48:30|10.14|8.34|10.15|8.35|10.15|8.35|10.14|8.34|0
1655178520000|2022-06-14 03:48:40|10.16|8.36|10.16|8.36|10.16|8.36|10.15|8.35|0
1655178530000|2022-06-14 03:48:50|10.18|8.38|10.19|8.39|10.19|8.39|10.18|8.38|0
1655178540000|2022-06-14 03:49:00|10.24|8.44|10.22|8.42|10.24|8.44|10.22|8.42|0
1655178550000|2022-06-14 03:49:10|10.21|8.41|10.19|8.39|10.21|8.41|10.19|8.39|0
1655178580000|2022-06-14 03:49:40|10.18|8.38|10.15|8.35|10.18|8.38|10.15|8.35|0
1655178590000|2022-06-14 03:49:50|10.16|8.36|10.16|8.36|10.16|8.36|10.16|8.36|0
1655178600000|2022-06-14 03:50:00|10.15|8.35|10.16|8.36|10.16|8.36|10.15|8.35|0
1655178610000|2022-06-14 03:50:10|10.15|8.35|10.15|8.35|10.16|8.36|10.15|8.35|0
1655178620000|2022-06-14 03:50:20|10.14|8.34|10.15|8.35|10.15|8.35|10.14|8.34|0
1655178630000|2022-06-14 03:50:30|10.14|8.34|10.14|8.34|10.14|8.34|10.12|8.32|0
1655178640000|2022-06-14 03:50:40|10.13|8.33|10.12|8.32|10.13|8.33|10.12|8.32|0
1655178650000|2022-06-14 03:50:50|10.13|8.33|10.15|8.35|10.15|8.35|10.13|8.33|0
1655178670000|2022-06-14 03:51:10|10.14|8.34|10.15|8.35|10.15|8.35|10.14|8.34|0
1655178690000|2022-06-14 03:51:30|10.14|8.34|10.13|8.33|10.14|8.34|10.12|8.32|0
1655178700000|2022-06-14 03:51:40|10.14|8.34|10.13|8.33|10.14|8.34|10.12|8.32|0
1655178710000|2022-06-14 03:51:50|10.14|8.34|10.15|8.35|10.16|8.36|10.14|8.34|0
1655178730000|2022-06-14 03:52:10|10.14|8.34|10.15|8.35|10.15|8.35|10.14|8.34|0
1655178740000|2022-06-14 03:52:20|10.14|8.34|10.13|8.33|10.14|8.34|10.13|8.33|0
1655178750000|2022-06-14 03:52:30|10.14|8.34|10.12|8.32|10.14|8.34|10.12|8.32|0
1655178760000|2022-06-14 03:52:40|10.14|8.34|10.14|8.34|10.14|8.34|10.14|8.34|0
1655178770000|2022-06-14 03:52:50|10.15|8.35|10.16|8.36|10.17|8.37|10.15|8.35|0
1655178780000|2022-06-14 03:53:00|10.18|8.38|10.16|8.36|10.18|8.38|10.16|8.36|0
1655178800000|2022-06-14 03:53:20|10.14|8.34|10.15|8.35|10.15|8.35|10.14|8.34|0
1655178810000|2022-06-14 03:53:30|10.16|8.36|10.16|8.36|10.17|8.37|10.16|8.36|0
1655178820000|2022-06-14 03:53:40|10.15|8.35|10.16|8.36|10.16|8.36|10.15|8.35|0
1655178830000|2022-06-14 03:53:50|10.15|8.35|10.15|8.35|10.15|8.35|10.15|8.35|0
1655178840000|2022-06-14 03:54:00|10.16|8.36|10.16|8.36|10.16|8.36|10.16|8.36|0
1655178850000|2022-06-14 03:54:10|10.18|8.38|10.18|8.38|10.18|8.38|10.18|8.38|0
1655178860000|2022-06-14 03:54:20|10.21|8.41|10.23|8.43|10.23|8.43|10.21|8.41|0
1655178870000|2022-06-14 03:54:30|10.22|8.42|10.2|8.4|10.22|8.42|10.19|8.39|0
1655178880000|2022-06-14 03:54:40|10.21|8.41|10.23|8.43|10.25|8.45|10.21|8.41|0
1655178890000|2022-06-14 03:54:50|10.25|8.45|10.25|8.45|10.26|8.46|10.25|8.45|0
1655178900000|2022-06-14 03:55:00|10.23|8.43|10.21|8.41|10.23|8.43|10.21|8.41|0
1655178910000|2022-06-14 03:55:10|10.2|8.4|10.18|8.38|10.2|8.4|10.18|8.38|0
1655178920000|2022-06-14 03:55:20|10.26|8.46|10.23|8.43|10.26|8.46|10.23|8.43|0
1655178930000|2022-06-14 03:55:30|10.22|8.42|10.23|8.43|10.23|8.43|10.22|8.42|0
1655178940000|2022-06-14 03:55:40|10.25|8.45|10.25|8.45|10.25|8.45|10.25|8.45|0
1655178960000|2022-06-14 03:56:00|10.23|8.43|10.22|8.42|10.23|8.43|10.22|8.42|0
1655178970000|2022-06-14 03:56:10|10.19|8.39|10.22|8.42|10.22|8.42|10.19|8.39|0
1655178980000|2022-06-14 03:56:20|10.23|8.43|10.23|8.43|10.23|8.43|10.23|8.43|0
1655178990000|2022-06-14 03:56:30|10.22|8.42|10.25|8.45|10.25|8.45|10.22|8.42|0
1655179000000|2022-06-14 03:56:40|10.24|8.44|10.23|8.43|10.24|8.44|10.23|8.43|0
1655179010000|2022-06-14 03:56:50|10.25|8.45|10.25|8.45|10.25|8.45|10.25|8.45|0
1655179020000|2022-06-14 03:57:00|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1655179030000|2022-06-14 03:57:10|10.29|8.49|10.29|8.49|10.29|8.49|10.28|8.48|0
1655179040000|2022-06-14 03:57:20|10.28|8.48|10.28|8.48|10.28|8.48|10.28|8.48|0
1655179050000|2022-06-14 03:57:30|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1655179060000|2022-06-14 03:57:40|10.25|8.45|10.22|8.42|10.25|8.45|10.22|8.42|0
1655179070000|2022-06-14 03:57:50|10.21|8.41|10.23|8.43|10.23|8.43|10.21|8.41|0
1655179080000|2022-06-14 03:58:00|10.21|8.41|10.21|8.41|10.21|8.41|10.21|8.41|0
1655179090000|2022-06-14 03:58:10|10.19|8.39|10.21|8.41|10.21|8.41|10.19|8.39|0
1655179100000|2022-06-14 03:58:20|10.19|8.39|10.18|8.38|10.19|8.39|10.18|8.38|0
1655179110000|2022-06-14 03:58:30|10.16|8.36|10.16|8.36|10.16|8.36|10.16|8.36|0
1655179120000|2022-06-14 03:58:40|10.18|8.38|10.19|8.39|10.19|8.39|10.18|8.38|0
1655179140000|2022-06-14 03:59:00|10.18|8.38|10.18|8.38|10.19|8.39|10.18|8.38|0
1655179150000|2022-06-14 03:59:10|10.19|8.39|10.18|8.38|10.19|8.39|10.18|8.38|0
1655179160000|2022-06-14 03:59:20|10.19|8.39|10.19|8.39|10.19|8.39|10.19|8.39|0
1655179180000|2022-06-14 03:59:40|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655179190000|2022-06-14 03:59:50|10.21|8.41|10.21|8.41|10.22|8.42|10.21|8.41|0
1655179200000|2022-06-14 04:00:00|10.22|8.42|10.23|8.43|10.23|8.43|10.22|8.42|0
1655179210000|2022-06-14 04:00:10|10.25|8.45|10.28|8.48|10.28|8.48|10.25|8.45|0
1655179220000|2022-06-14 04:00:20|10.3|8.5|10.32|8.52|10.32|8.52|10.3|8.5|0
1655179230000|2022-06-14 04:00:30|10.38|8.58|10.38|8.58|10.38|8.58|10.38|8.58|0
1655179240000|2022-06-14 04:00:40|10.39|8.59|10.39|8.59|10.39|8.59|10.38|8.58|0
1655179260000|2022-06-14 04:01:00|10.4|8.6|10.4|8.6|10.4|8.6|10.39|8.59|0
1655179270000|2022-06-14 04:01:10|10.39|8.59|10.42|8.62|10.42|8.62|10.39|8.59|0
1655179280000|2022-06-14 04:01:20|10.45|8.65|10.58|8.78|10.58|8.78|10.45|8.65|0
1655179290000|2022-06-14 04:01:30|10.61|8.81|10.62|8.82|10.62|8.82|10.58|8.78|0
1655179300000|2022-06-14 04:01:40|10.7|8.9|10.55|8.75|10.7|8.9|10.55|8.75|0
1655179310000|2022-06-14 04:01:50|10.56|8.76|10.65|8.85|10.65|8.85|10.56|8.76|0
1655179320000|2022-06-14 04:02:00|10.67|8.87|10.68|8.88|10.68|8.88|10.67|8.87|0
1655179330000|2022-06-14 04:02:10|10.71|8.91|10.77|8.97|10.77|8.97|10.68|8.88|0
1655179340000|2022-06-14 04:02:20|10.75|8.95|10.75|8.95|10.75|8.95|10.73|8.93|0
1655179350000|2022-06-14 04:02:30|10.74|8.94|10.75|8.95|10.75|8.95|10.74|8.94|0
1655179370000|2022-06-14 04:02:50|10.72|8.92|10.74|8.94|10.74|8.94|10.72|8.92|0
1655179380000|2022-06-14 04:03:00|10.75|8.95|10.78|8.98|10.78|8.98|10.75|8.95|0
1655179390000|2022-06-14 04:03:10|10.77|8.97|10.78|8.98|10.78|8.98|10.77|8.97|0
1655179410000|2022-06-14 04:03:30|10.83|9.03|10.86|9.06|10.86|9.06|10.83|9.03|0
1655179420000|2022-06-14 04:03:40|10.87|9.07|10.87|9.07|10.87|9.07|10.87|9.07|0
1655179430000|2022-06-14 04:03:50|10.89|9.09|10.42|8.62|10.89|9.09|10.42|8.62|0
1655179440000|2022-06-14 04:04:00|10.43|8.63|10.49|8.69|10.49|8.69|10.43|8.63|0
1655179450000|2022-06-14 04:04:10|10.48|8.68|10.51|8.71|10.51|8.71|10.46|8.66|0
1655179460000|2022-06-14 04:04:20|10.49|8.69|10.46|8.66|10.49|8.69|10.46|8.66|0
1655179470000|2022-06-14 04:04:30|10.47|8.67|10.39|8.59|10.47|8.67|10.39|8.59|0
1655179480000|2022-06-14 04:04:40|10.42|8.62|10.41|8.61|10.42|8.62|10.41|8.61|0
1655179490000|2022-06-14 04:04:50|10.42|8.62|10.42|8.62|10.43|8.63|10.42|8.62|0
1655179500000|2022-06-14 04:05:00|10.45|8.65|10.48|8.68|10.48|8.68|10.45|8.65|0
1655179510000|2022-06-14 04:05:10|10.46|8.66|10.43|8.63|10.46|8.66|10.43|8.63|0
1655179520000|2022-06-14 04:05:20|10.42|8.62|10.43|8.63|10.44|8.64|10.41|8.61|0
1655179530000|2022-06-14 04:05:30|10.42|8.62|10.41|8.61|10.42|8.62|10.41|8.61|0
1655179540000|2022-06-14 04:05:40|10.42|8.62|10.48|8.68|10.48|8.68|10.42|8.62|0
1655179550000|2022-06-14 04:05:50|10.51|8.71|10.52|8.72|10.52|8.72|10.51|8.71|0
1655179560000|2022-06-14 04:06:00|10.53|8.73|10.52|8.72|10.54|8.74|10.52|8.72|0
1655179570000|2022-06-14 04:06:10|10.54|8.74|10.52|8.72|10.54|8.74|10.52|8.72|0
1655179580000|2022-06-14 04:06:20|10.51|8.71|10.46|8.66|10.51|8.71|10.46|8.66|0
1655179590000|2022-06-14 04:06:30|10.49|8.69|10.51|8.71|10.51|8.71|10.49|8.69|0
1655179600000|2022-06-14 04:06:40|10.49|8.69|10.48|8.68|10.49|8.69|10.48|8.68|0
1655179610000|2022-06-14 04:06:50|10.43|8.63|10.48|8.68|10.48|8.68|10.43|8.63|0
1655179620000|2022-06-14 04:07:00|10.47|8.67|10.47|8.67|10.47|8.67|10.47|8.67|0
1655179630000|2022-06-14 04:07:10|10.48|8.68|10.48|8.68|10.48|8.68|10.46|8.66|0
1655179640000|2022-06-14 04:07:20|10.51|8.71|10.54|8.74|10.54|8.74|10.51|8.71|0
1655179650000|2022-06-14 04:07:30|10.52|8.72|10.51|8.71|10.52|8.72|10.51|8.71|0
1655179660000|2022-06-14 04:07:40|10.52|8.72|10.52|8.72|10.53|8.73|10.52|8.72|0
1655179670000|2022-06-14 04:07:50|10.49|8.69|10.49|8.69|10.51|8.71|10.49|8.69|0
1655179680000|2022-06-14 04:08:00|10.51|8.71|10.51|8.71|10.51|8.71|10.51|8.71|0
1655179690000|2022-06-14 04:08:10|10.52|8.72|10.52|8.72|10.52|8.72|10.51|8.71|0
1655179710000|2022-06-14 04:08:30|10.51|8.71|10.52|8.72|10.52|8.72|10.51|8.71|0
1655179720000|2022-06-14 04:08:40|10.51|8.71|10.52|8.72|10.53|8.73|10.51|8.71|0
1655179730000|2022-06-14 04:08:50|10.54|8.74|10.54|8.74|10.54|8.74|10.54|8.74|0
1655179740000|2022-06-14 04:09:00|10.52|8.72|10.52|8.72|10.54|8.74|10.52|8.72|0
1655179750000|2022-06-14 04:09:10|10.54|8.74|10.55|8.75|10.55|8.75|10.52|8.72|0
1655179760000|2022-06-14 04:09:20|10.54|8.74|10.54|8.74|10.54|8.74|10.52|8.72|0
1655179770000|2022-06-14 04:09:30|10.53|8.73|10.52|8.72|10.54|8.74|10.52|8.72|0
1655179780000|2022-06-14 04:09:40|10.54|8.74|10.54|8.74|10.54|8.74|10.54|8.74|0
1655179790000|2022-06-14 04:09:50|10.55|8.75|10.54|8.74|10.55|8.75|10.54|8.74|0
1655179800000|2022-06-14 04:10:00|10.55|8.75|10.54|8.74|10.55|8.75|10.53|8.73|0
1655179810000|2022-06-14 04:10:10|10.55|8.75|10.59|8.79|10.59|8.79|10.55|8.75|0
1655179820000|2022-06-14 04:10:20|10.61|8.81|10.62|8.82|10.62|8.82|10.61|8.81|0
1655179830000|2022-06-14 04:10:30|10.61|8.81|10.62|8.82|10.62|8.82|10.61|8.81|0
1655179840000|2022-06-14 04:10:40|10.61|8.81|10.62|8.82|10.65|8.85|10.61|8.81|0
1655179850000|2022-06-14 04:10:50|10.61|8.81|10.55|8.75|10.61|8.81|10.55|8.75|0
1655179860000|2022-06-14 04:11:00|10.56|8.76|10.56|8.76|10.56|8.76|10.56|8.76|0
1655179870000|2022-06-14 04:11:10|10.55|8.75|10.57|8.77|10.57|8.77|10.55|8.75|0
1655179880000|2022-06-14 04:11:20|10.55|8.75|10.55|8.75|10.55|8.75|10.55|8.75|0
1655179890000|2022-06-14 04:11:30|10.54|8.74|10.54|8.74|10.54|8.74|10.54|8.74|0
1655179900000|2022-06-14 04:11:40|10.52|8.72|10.51|8.71|10.52|8.72|10.51|8.71|0
1655179910000|2022-06-14 04:11:50|10.49|8.69|10.49|8.69|10.49|8.69|10.49|8.69|0
1655179920000|2022-06-14 04:12:00|10.5|8.7|10.49|8.69|10.51|8.71|10.49|8.69|0
1655179930000|2022-06-14 04:12:10|10.51|8.71|10.51|8.71|10.51|8.71|10.49|8.69|0
1655179940000|2022-06-14 04:12:20|10.52|8.72|10.54|8.74|10.54|8.74|10.52|8.72|0
1655179950000|2022-06-14 04:12:30|10.56|8.76|10.54|8.74|10.56|8.76|10.54|8.74|0
1655179960000|2022-06-14 04:12:40|10.52|8.72|10.62|8.82|10.62|8.82|10.52|8.72|0
1655179980000|2022-06-14 04:13:00|10.59|8.79|10.53|8.73|10.59|8.79|10.53|8.73|0
1655179990000|2022-06-14 04:13:10|10.54|8.74|10.52|8.72|10.54|8.74|10.52|8.72|0
1655180000000|2022-06-14 04:13:20|10.53|8.73|10.52|8.72|10.53|8.73|10.52|8.72|0
1655180020000|2022-06-14 04:13:40|10.51|8.71|10.51|8.71|10.51|8.71|10.51|8.71|0
1655180030000|2022-06-14 04:13:50|10.52|8.72|10.52|8.72|10.52|8.72|10.52|8.72|0
1655180040000|2022-06-14 04:14:00|10.51|8.71|10.49|8.69|10.52|8.72|10.49|8.69|0
1655180050000|2022-06-14 04:14:10|10.51|8.71|10.52|8.72|10.52|8.72|10.51|8.71|0
1655180060000|2022-06-14 04:14:20|10.51|8.71|10.49|8.69|10.51|8.71|10.48|8.68|0
1655180070000|2022-06-14 04:14:30|10.51|8.71|10.51|8.71|10.51|8.71|10.51|8.71|0
1655180080000|2022-06-14 04:14:40|10.49|8.69|10.51|8.71|10.51|8.71|10.49|8.69|0
1655180090000|2022-06-14 04:14:50|10.59|8.79|10.62|8.82|10.62|8.82|10.59|8.79|0
1655180100000|2022-06-14 04:15:00|10.65|8.85|10.59|8.79|10.65|8.85|10.59|8.79|0
1655180110000|2022-06-14 04:15:10|10.61|8.81|10.62|8.82|10.62|8.82|10.61|8.81|0
1655180120000|2022-06-14 04:15:20|10.61|8.81|10.6|8.8|10.61|8.81|10.6|8.8|0
1655180130000|2022-06-14 04:15:30|10.59|8.79|10.6|8.8|10.6|8.8|10.59|8.79|0
1655180140000|2022-06-14 04:15:40|10.58|8.78|10.59|8.79|10.59|8.79|10.58|8.78|0
1655180160000|2022-06-14 04:16:00|10.58|8.78|10.59|8.79|10.59|8.79|10.58|8.78|0
1655180170000|2022-06-14 04:16:10|10.64|8.84|10.63|8.83|10.64|8.84|10.63|8.83|0
1655180180000|2022-06-14 04:16:20|10.65|8.85|10.58|8.78|10.65|8.85|10.58|8.78|0
1655180200000|2022-06-14 04:16:40|10.56|8.76|10.58|8.78|10.58|8.78|10.56|8.76|0
1655180210000|2022-06-14 04:16:50|10.59|8.79|10.61|8.81|10.62|8.82|10.59|8.79|0
1655180220000|2022-06-14 04:17:00|10.62|8.82|10.62|8.82|10.62|8.82|10.61|8.81|0
1655180230000|2022-06-14 04:17:10|10.61|8.81|10.62|8.82|10.62|8.82|10.61|8.81|0
1655180240000|2022-06-14 04:17:20|10.64|8.84|10.61|8.81|10.65|8.85|10.61|8.81|0
1655180250000|2022-06-14 04:17:30|10.62|8.82|10.64|8.84|10.64|8.84|10.61|8.81|0
1655180260000|2022-06-14 04:17:40|10.61|8.81|10.62|8.82|10.62|8.82|10.61|8.81|0
1655180270000|2022-06-14 04:17:50|10.64|8.84|10.64|8.84|10.65|8.85|10.64|8.84|0
1655180280000|2022-06-14 04:18:00|10.65|8.85|10.64|8.84|10.65|8.85|10.64|8.84|0
1655180290000|2022-06-14 04:18:10|10.65|8.85|10.65|8.85|10.65|8.85|10.64|8.84|0
1655180300000|2022-06-14 04:18:20|10.66|8.86|10.62|8.82|10.66|8.86|10.62|8.82|0
1655180310000|2022-06-14 04:18:30|10.64|8.84|10.64|8.84|10.64|8.84|10.64|8.84|0
1655180320000|2022-06-14 04:18:40|10.65|8.85|10.7|8.9|10.71|8.91|10.65|8.85|0
1655180330000|2022-06-14 04:18:50|10.68|8.88|10.7|8.9|10.7|8.9|10.67|8.87|0
1655180340000|2022-06-14 04:19:00|10.71|8.91|10.7|8.9|10.71|8.91|10.68|8.88|0
1655180350000|2022-06-14 04:19:10|10.68|8.88|10.7|8.9|10.7|8.9|10.68|8.88|0
1655180360000|2022-06-14 04:19:20|10.69|8.89|10.7|8.9|10.7|8.9|10.68|8.88|0
1655180370000|2022-06-14 04:19:30|10.69|8.89|10.68|8.88|10.7|8.9|10.68|8.88|0
1655180380000|2022-06-14 04:19:40|10.69|8.89|10.68|8.88|10.69|8.89|10.68|8.88|0
1655180390000|2022-06-14 04:19:50|10.67|8.87|10.65|8.85|10.67|8.87|10.65|8.85|0
1655180400000|2022-06-14 04:20:00|10.64|8.84|10.43|8.63|10.64|8.84|10.43|8.63|0
1655180410000|2022-06-14 04:20:10|10.42|8.62|10.38|8.58|10.42|8.62|10.38|8.58|0
1655180420000|2022-06-14 04:20:20|10.4|8.6|10.41|8.61|10.43|8.63|10.4|8.6|0
1655180430000|2022-06-14 04:20:30|10.43|8.63|10.41|8.61|10.43|8.63|10.41|8.61|0
1655180440000|2022-06-14 04:20:40|10.43|8.63|10.41|8.61|10.43|8.63|10.41|8.61|0
1655180450000|2022-06-14 04:20:50|10.4|8.6|10.38|8.58|10.4|8.6|10.38|8.58|0
1655180460000|2022-06-14 04:21:00|10.4|8.6|10.4|8.6|10.4|8.6|10.4|8.6|0
1655180470000|2022-06-14 04:21:10|10.41|8.61|10.4|8.6|10.41|8.61|10.4|8.6|0
1655180480000|2022-06-14 04:21:20|10.38|8.58|10.38|8.58|10.39|8.59|10.38|8.58|0
1655180490000|2022-06-14 04:21:30|10.39|8.59|10.38|8.58|10.39|8.59|10.38|8.58|0
1655180500000|2022-06-14 04:21:40|10.37|8.57|10.37|8.57|10.37|8.57|10.37|8.57|0
1655180510000|2022-06-14 04:21:50|10.35|8.55|10.35|8.55|10.35|8.55|10.35|8.55|0
1655180520000|2022-06-14 04:22:00|10.37|8.57|10.35|8.55|10.37|8.57|10.35|8.55|0
1655180530000|2022-06-14 04:22:10|10.32|8.52|10.34|8.54|10.34|8.54|10.32|8.52|0
1655180540000|2022-06-14 04:22:20|10.32|8.52|10.34|8.54|10.34|8.54|10.32|8.52|0
1655180550000|2022-06-14 04:22:30|10.37|8.57|10.37|8.57|10.37|8.57|10.37|8.57|0
1655180560000|2022-06-14 04:22:40|10.38|8.58|10.37|8.57|10.38|8.58|10.37|8.57|0
1655180570000|2022-06-14 04:22:50|10.35|8.55|10.32|8.52|10.35|8.55|10.32|8.52|0
1655180580000|2022-06-14 04:23:00|10.3|8.5|10.27|8.47|10.3|8.5|10.27|8.47|0
1655180590000|2022-06-14 04:23:10|10.28|8.48|10.27|8.47|10.28|8.48|10.27|8.47|0
1655180600000|2022-06-14 04:23:20|10.28|8.48|10.28|8.48|10.3|8.5|10.28|8.48|0
1655180610000|2022-06-14 04:23:30|10.29|8.49|10.29|8.49|10.3|8.5|10.29|8.49|0
1655180620000|2022-06-14 04:23:40|10.3|8.5|10.27|8.47|10.3|8.5|10.27|8.47|0
1655180630000|2022-06-14 04:23:50|10.28|8.48|10.27|8.47|10.28|8.48|10.27|8.47|0
1655180640000|2022-06-14 04:24:00|10.28|8.48|10.3|8.5|10.3|8.5|10.28|8.48|0
1655180650000|2022-06-14 04:24:10|10.31|8.51|10.34|8.54|10.34|8.54|10.3|8.5|0
1655180660000|2022-06-14 04:24:20|10.31|8.51|10.32|8.52|10.32|8.52|10.31|8.51|0
1655180670000|2022-06-14 04:24:30|10.33|8.53|10.33|8.53|10.33|8.53|10.32|8.52|0
1655180680000|2022-06-14 04:24:40|10.34|8.54|10.32|8.52|10.34|8.54|10.32|8.52|0
1655180700000|2022-06-14 04:25:00|10.34|8.54|10.32|8.52|10.34|8.54|10.32|8.52|0
1655180720000|2022-06-14 04:25:20|10.31|8.51|10.31|8.51|10.31|8.51|10.31|8.51|0
1655180730000|2022-06-14 04:25:30|10.28|8.48|10.27|8.47|10.28|8.48|10.27|8.47|0
1655180760000|2022-06-14 04:26:00|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1655180770000|2022-06-14 04:26:10|10.22|8.42|10.21|8.41|10.22|8.42|10.19|8.39|0
1655180780000|2022-06-14 04:26:20|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655180790000|2022-06-14 04:26:30|10.24|8.44|10.24|8.44|10.24|8.44|10.23|8.43|0
1655180800000|2022-06-14 04:26:40|10.25|8.45|10.25|8.45|10.27|8.47|10.25|8.45|0
1655180810000|2022-06-14 04:26:50|10.24|8.44|10.24|8.44|10.25|8.45|10.24|8.44|0
1655180820000|2022-06-14 04:27:00|10.25|8.45|10.27|8.47|10.27|8.47|10.24|8.44|0
1655180830000|2022-06-14 04:27:10|10.25|8.45|10.25|8.45|10.26|8.46|10.25|8.45|0
1655180840000|2022-06-14 04:27:20|10.24|8.44|10.24|8.44|10.24|8.44|10.24|8.44|0
1655180850000|2022-06-14 04:27:30|10.25|8.45|10.25|8.45|10.25|8.45|10.25|8.45|0
1655180860000|2022-06-14 04:27:40|10.24|8.44|10.25|8.45|10.25|8.45|10.24|8.44|0
1655180880000|2022-06-14 04:28:00|10.27|8.47|10.27|8.47|10.27|8.47|10.27|8.47|0
1655180900000|2022-06-14 04:28:20|10.28|8.48|10.28|8.48|10.28|8.48|10.28|8.48|0
1655180910000|2022-06-14 04:28:30|10.31|8.51|10.31|8.51|10.31|8.51|10.31|8.51|0
1655180920000|2022-06-14 04:28:40|10.32|8.52|10.31|8.51|10.32|8.52|10.31|8.51|0
1655180930000|2022-06-14 04:28:50|10.32|8.52|10.36|8.56|10.36|8.56|10.32|8.52|0
1655180940000|2022-06-14 04:29:00|10.38|8.58|10.38|8.58|10.38|8.58|10.37|8.57|0
1655180950000|2022-06-14 04:29:10|10.4|8.6|10.38|8.58|10.4|8.6|10.38|8.58|0
1655180960000|2022-06-14 04:29:20|10.37|8.57|10.37|8.57|10.37|8.57|10.37|8.57|0
1655180970000|2022-06-14 04:29:30|10.38|8.58|10.38|8.58|10.38|8.58|10.37|8.57|0
1655180980000|2022-06-14 04:29:40|10.37|8.57|10.4|8.6|10.4|8.6|10.37|8.57|0
1655180990000|2022-06-14 04:29:50|10.41|8.61|10.4|8.6|10.41|8.61|10.4|8.6|0
1655181000000|2022-06-14 04:30:00|10.39|8.59|10.37|8.57|10.39|8.59|10.37|8.57|0
1655181010000|2022-06-14 04:30:10|10.36|8.56|10.17|8.37|10.37|8.57|10.17|8.37|0
1655181020000|2022-06-14 04:30:20|10.21|8.41|10.24|8.44|10.24|8.44|10.21|8.41|0
1655181030000|2022-06-14 04:30:30|10.22|8.42|10.25|8.45|10.25|8.45|10.22|8.42|0
1655181040000|2022-06-14 04:30:40|10.28|8.48|10.29|8.49|10.29|8.49|10.28|8.48|0
1655181050000|2022-06-14 04:30:50|10.31|8.51|10.29|8.49|10.31|8.51|10.29|8.49|0
1655181060000|2022-06-14 04:31:00|10.22|8.42|10.18|8.38|10.22|8.42|10.18|8.38|0
1655181070000|2022-06-14 04:31:10|10.17|8.37|10.21|8.41|10.21|8.41|10.17|8.37|0
1655181080000|2022-06-14 04:31:20|10.22|8.42|10.21|8.41|10.22|8.42|10.21|8.41|0
1655181090000|2022-06-14 04:31:30|10.22|8.42|10.24|8.44|10.24|8.44|10.22|8.42|0
1655181100000|2022-06-14 04:31:40|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655181110000|2022-06-14 04:31:50|10.24|8.44|10.25|8.45|10.25|8.45|10.23|8.43|0
1655181120000|2022-06-14 04:32:00|10.24|8.44|10.28|8.48|10.28|8.48|10.24|8.44|0
1655181130000|2022-06-14 04:32:10|10.27|8.47|10.28|8.48|10.29|8.49|10.27|8.47|0
1655181140000|2022-06-14 04:32:20|10.27|8.47|10.29|8.49|10.29|8.49|10.27|8.47|0
1655181160000|2022-06-14 04:32:40|10.31|8.51|10.31|8.51|10.31|8.51|10.31|8.51|0
1655181170000|2022-06-14 04:32:50|10.29|8.49|10.3|8.5|10.31|8.51|10.29|8.49|0
1655181180000|2022-06-14 04:33:00|10.29|8.49|10.29|8.49|10.29|8.49|10.29|8.49|0
1655181190000|2022-06-14 04:33:10|10.28|8.48|10.25|8.45|10.28|8.48|10.25|8.45|0
1655181200000|2022-06-14 04:33:20|10.27|8.47|10.27|8.47|10.27|8.47|10.27|8.47|0
1655181210000|2022-06-14 04:33:30|10.24|8.44|10.25|8.45|10.25|8.45|10.24|8.44|0
1655181220000|2022-06-14 04:33:40|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1655181230000|2022-06-14 04:33:50|10.28|8.48|10.26|8.46|10.28|8.48|10.26|8.46|0
1655181240000|2022-06-14 04:34:00|10.28|8.48|10.31|8.51|10.31|8.51|10.28|8.48|0
1655181250000|2022-06-14 04:34:10|10.32|8.52|10.29|8.49|10.32|8.52|10.28|8.48|0
1655181260000|2022-06-14 04:34:20|10.31|8.51|10.3|8.5|10.31|8.51|10.3|8.5|0
1655181270000|2022-06-14 04:34:30|10.28|8.48|10.29|8.49|10.29|8.49|10.26|8.46|0
1655181280000|2022-06-14 04:34:40|10.28|8.48|10.29|8.49|10.29|8.49|10.28|8.48|0
1655181290000|2022-06-14 04:34:50|10.31|8.51|10.29|8.49|10.31|8.51|10.29|8.49|0
1655181300000|2022-06-14 04:35:00|10.27|8.47|10.26|8.46|10.27|8.47|10.26|8.46|0
1655181310000|2022-06-14 04:35:10|10.28|8.48|10.28|8.48|10.28|8.48|10.28|8.48|0
1655181320000|2022-06-14 04:35:20|10.26|8.46|10.25|8.45|10.26|8.46|10.25|8.45|0
1655181330000|2022-06-14 04:35:30|10.24|8.44|10.24|8.44|10.24|8.44|10.24|8.44|0
1655181340000|2022-06-14 04:35:40|10.22|8.42|10.22|8.42|10.24|8.44|10.22|8.42|0
1655181350000|2022-06-14 04:35:50|10.21|8.41|10.21|8.41|10.21|8.41|10.21|8.41|0
1655181360000|2022-06-14 04:36:00|10.19|8.39|10.22|8.42|10.22|8.42|10.19|8.39|0
1655181370000|2022-06-14 04:36:10|10.21|8.41|10.22|8.42|10.22|8.42|10.21|8.41|0
1655181380000|2022-06-14 04:36:20|10.19|8.39|10.16|8.36|10.19|8.39|10.16|8.36|0
1655181390000|2022-06-14 04:36:30|10.15|8.35|10.16|8.36|10.16|8.36|10.15|8.35|0
1655181400000|2022-06-14 04:36:40|10.18|8.38|10.16|8.36|10.19|8.39|10.16|8.36|0
1655181410000|2022-06-14 04:36:50|10.12|8.32|10.13|8.33|10.13|8.33|10.12|8.32|0
1655181420000|2022-06-14 04:37:00|10.14|8.34|10.14|8.34|10.15|8.35|10.14|8.34|0
1655181430000|2022-06-14 04:37:10|10.15|8.35|10.15|8.35|10.16|8.36|10.15|8.35|0
1655181440000|2022-06-14 04:37:20|10.16|8.36|10.15|8.35|10.16|8.36|10.15|8.35|0
1655181450000|2022-06-14 04:37:30|10.16|8.36|10.16|8.36|10.16|8.36|10.16|8.36|0
1655181460000|2022-06-14 04:37:40|10.15|8.35|10.15|8.35|10.15|8.35|10.15|8.35|0
1655181470000|2022-06-14 04:37:50|10.14|8.34|10.16|8.36|10.16|8.36|10.14|8.34|0
1655181480000|2022-06-14 04:38:00|10.15|8.35|10.16|8.36|10.16|8.36|10.15|8.35|0
1655181490000|2022-06-14 04:38:10|10.18|8.38|10.18|8.38|10.19|8.39|10.18|8.38|0
1655181500000|2022-06-14 04:38:20|10.22|8.42|10.24|8.44|10.24|8.44|10.22|8.42|0
1655181510000|2022-06-14 04:38:30|10.21|8.41|10.21|8.41|10.21|8.41|10.19|8.39|0
1655181520000|2022-06-14 04:38:40|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655181530000|2022-06-14 04:38:50|10.24|8.44|10.25|8.45|10.25|8.45|10.24|8.44|0
1655181540000|2022-06-14 04:39:00|10.24|8.44|10.25|8.45|10.25|8.45|10.24|8.44|0
1655181550000|2022-06-14 04:39:10|10.24|8.44|10.24|8.44|10.24|8.44|10.24|8.44|0
1655181560000|2022-06-14 04:39:20|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655181570000|2022-06-14 04:39:30|10.24|8.44|10.23|8.43|10.24|8.44|10.22|8.42|0
1655181580000|2022-06-14 04:39:40|10.24|8.44|10.24|8.44|10.24|8.44|10.24|8.44|0
1655181590000|2022-06-14 04:39:50|10.22|8.42|10.23|8.43|10.23|8.43|10.22|8.42|0
1655181600000|2022-06-14 04:40:00|10.21|8.41|10.19|8.39|10.21|8.41|10.19|8.39|0
1655181610000|2022-06-14 04:40:10|10.21|8.41|10.22|8.42|10.22|8.42|10.21|8.41|0
1655181630000|2022-06-14 04:40:30|10.21|8.41|10.21|8.41|10.22|8.42|10.21|8.41|0
1655181640000|2022-06-14 04:40:40|10.22|8.42|10.24|8.44|10.24|8.44|10.22|8.42|0
1655181650000|2022-06-14 04:40:50|10.25|8.45|10.24|8.44|10.25|8.45|10.24|8.44|0
1655181670000|2022-06-14 04:41:10|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655181680000|2022-06-14 04:41:20|10.21|8.41|10.21|8.41|10.21|8.41|10.21|8.41|0
1655181690000|2022-06-14 04:41:30|10.22|8.42|10.21|8.41|10.22|8.42|10.21|8.41|0
1655181700000|2022-06-14 04:41:40|10.25|8.45|10.22|8.42|10.25|8.45|10.22|8.42|0
1655181710000|2022-06-14 04:41:50|10.23|8.43|10.19|8.39|10.23|8.43|10.19|8.39|0
1655181720000|2022-06-14 04:42:00|10.18|8.38|10.2|8.4|10.2|8.4|10.18|8.38|0
1655181730000|2022-06-14 04:42:10|10.19|8.39|10.21|8.41|10.21|8.41|10.19|8.39|0
1655181740000|2022-06-14 04:42:20|10.19|8.39|10.21|8.41|10.21|8.41|10.18|8.38|0
1655181750000|2022-06-14 04:42:30|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655181760000|2022-06-14 04:42:40|10.21|8.41|10.23|8.43|10.23|8.43|10.21|8.41|0
1655181770000|2022-06-14 04:42:50|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655181780000|2022-06-14 04:43:00|10.23|8.43|10.21|8.41|10.23|8.43|10.21|8.41|0
1655181790000|2022-06-14 04:43:10|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655181800000|2022-06-14 04:43:20|10.23|8.43|10.23|8.43|10.23|8.43|10.23|8.43|0
1655181810000|2022-06-14 04:43:30|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655181820000|2022-06-14 04:43:40|10.21|8.41|10.21|8.41|10.21|8.41|10.21|8.41|0
1655181830000|2022-06-14 04:43:50|10.19|8.39|10.19|8.39|10.19|8.39|10.19|8.39|0
1655181840000|2022-06-14 04:44:00|10.18|8.38|10.18|8.38|10.18|8.38|10.18|8.38|0
1655181850000|2022-06-14 04:44:10|10.23|8.43|10.23|8.43|10.23|8.43|10.23|8.43|0
1655181860000|2022-06-14 04:44:20|10.22|8.42|10.21|8.41|10.22|8.42|10.21|8.41|0
1655181870000|2022-06-14 04:44:30|10.19|8.39|10.18|8.38|10.21|8.41|10.18|8.38|0
1655181880000|2022-06-14 04:44:40|10.19|8.39|10.21|8.41|10.21|8.41|10.19|8.39|0
1655181890000|2022-06-14 04:44:50|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655181900000|2022-06-14 04:45:00|10.21|8.41|10.21|8.41|10.21|8.41|10.21|8.41|0
1655181910000|2022-06-14 04:45:10|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655181930000|2022-06-14 04:45:30|10.21|8.41|10.19|8.39|10.21|8.41|10.19|8.39|0
1655181940000|2022-06-14 04:45:40|10.18|8.38|10.18|8.38|10.18|8.38|10.18|8.38|0
1655181950000|2022-06-14 04:45:50|10.17|8.37|10.18|8.38|10.18|8.38|10.17|8.37|0
1655181980000|2022-06-14 04:46:20|10.22|8.42|10.21|8.41|10.22|8.42|10.19|8.39|0
1655181990000|2022-06-14 04:46:30|10.19|8.39|10.2|8.4|10.21|8.41|10.19|8.39|0
1655182000000|2022-06-14 04:46:40|10.19|8.39|10.18|8.38|10.19|8.39|10.18|8.38|0
1655182010000|2022-06-14 04:46:50|10.16|8.36|10.16|8.36|10.16|8.36|10.16|8.36|0
1655182020000|2022-06-14 04:47:00|10.15|8.35|10.15|8.35|10.15|8.35|10.15|8.35|0
1655182030000|2022-06-14 04:47:10|10.16|8.36|10.16|8.36|10.16|8.36|10.16|8.36|0
1655182050000|2022-06-14 04:47:30|10.15|8.35|10.11|8.31|10.15|8.35|10.09|8.29|0
1655182060000|2022-06-14 04:47:40|10.09|8.29|10.09|8.29|10.11|8.31|10.09|8.29|0
1655182070000|2022-06-14 04:47:50|10.11|8.31|10.12|8.32|10.12|8.32|10.11|8.31|0
1655182080000|2022-06-14 04:48:00|10.13|8.33|10.11|8.31|10.13|8.33|10.11|8.31|0
1655182090000|2022-06-14 04:48:10|10.09|8.29|10.08|8.28|10.09|8.29|10.08|8.28|0
1655182100000|2022-06-14 04:48:20|10.09|8.29|10.12|8.32|10.12|8.32|10.09|8.29|0
1655182110000|2022-06-14 04:48:30|10.13|8.33|10.13|8.33|10.13|8.33|10.13|8.33|0
1655182120000|2022-06-14 04:48:40|10.11|8.31|10.11|8.31|10.11|8.31|10.11|8.31|0
1655182130000|2022-06-14 04:48:50|10.12|8.32|10.08|8.28|10.12|8.32|10.08|8.28|0
1655182140000|2022-06-14 04:49:00|10.07|8.27|10.06|8.26|10.07|8.27|10.06|8.26|0
1655182150000|2022-06-14 04:49:10|10.08|8.28|10.06|8.26|10.08|8.28|10.06|8.26|0
1655182160000|2022-06-14 04:49:20|10.08|8.28|10.09|8.29|10.09|8.29|10.08|8.28|0
1655182170000|2022-06-14 04:49:30|10.06|8.26|10.07|8.27|10.07|8.27|10.05|8.25|0
1655182180000|2022-06-14 04:49:40|10.06|8.26|10.07|8.27|10.08|8.28|10.06|8.26|0
1655182190000|2022-06-14 04:49:50|10.08|8.28|10.11|8.31|10.11|8.31|10.08|8.28|0
1655182200000|2022-06-14 04:50:00|10.09|8.29|10.06|8.26|10.09|8.29|10.06|8.26|0
1655182220000|2022-06-14 04:50:20|10.07|8.27|10.06|8.26|10.07|8.27|10.06|8.26|0
1655182230000|2022-06-14 04:50:30|10.07|8.27|10.07|8.27|10.07|8.27|10.06|8.26|0
1655182240000|2022-06-14 04:50:40|10.06|8.26|10.04|8.24|10.06|8.26|10.04|8.24|0
1655182250000|2022-06-14 04:50:50|10.03|8.23|10.04|8.24|10.04|8.24|10.02|8.22|0
1655182260000|2022-06-14 04:51:00|10.02|8.22|10.04|8.24|10.04|8.24|10.02|8.22|0
1655182270000|2022-06-14 04:51:10|10.02|8.22|10.02|8.22|10.02|8.22|10.02|8.22|0
1655182280000|2022-06-14 04:51:20|10.04|8.24|10.04|8.24|10.04|8.24|10.04|8.24|0
1655182290000|2022-06-14 04:51:30|10.05|8.25|10.06|8.26|10.06|8.26|10.05|8.25|0
1655182300000|2022-06-14 04:51:40|10.09|8.29|10.09|8.29|10.09|8.29|10.08|8.28|0
1655182310000|2022-06-14 04:51:50|10.11|8.31|10.12|8.32|10.12|8.32|10.11|8.31|0
1655182320000|2022-06-14 04:52:00|10.11|8.31|10.11|8.31|10.11|8.31|10.11|8.31|0
1655182330000|2022-06-14 04:52:10|10.09|8.29|10.09|8.29|10.1|8.3|10.09|8.29|0
1655182340000|2022-06-14 04:52:20|10.08|8.28|10.09|8.29|10.09|8.29|10.08|8.28|0
1655182360000|2022-06-14 04:52:40|10.11|8.31|10.08|8.28|10.11|8.31|10.08|8.28|0
1655182370000|2022-06-14 04:52:50|10.06|8.26|10.05|8.25|10.06|8.26|10.05|8.25|0
1655182380000|2022-06-14 04:53:00|10.06|8.26|10.06|8.26|10.06|8.26|10.06|8.26|0
1655182390000|2022-06-14 04:53:10|10.05|8.25|10.07|8.27|10.07|8.27|10.05|8.25|0
1655182400000|2022-06-14 04:53:20|10.08|8.28|10.08|8.28|10.11|8.31|10.08|8.28|0
1655182410000|2022-06-14 04:53:30|10.11|8.31|10.08|8.28|10.11|8.31|10.08|8.28|0
1655182420000|2022-06-14 04:53:40|10.09|8.29|10.08|8.28|10.09|8.29|10.05|8.25|0
1655182430000|2022-06-14 04:53:50|10.09|8.29|10.1|8.3|10.1|8.3|10.06|8.26|0
1655182440000|2022-06-14 04:54:00|10.11|8.31|10.15|8.35|10.15|8.35|10.11|8.31|0
1655182450000|2022-06-14 04:54:10|10.13|8.33|10.15|8.35|10.15|8.35|10.13|8.33|0
1655182460000|2022-06-14 04:54:20|10.16|8.36|10.2|8.4|10.2|8.4|10.16|8.36|0
1655182470000|2022-06-14 04:54:30|10.25|8.45|10.23|8.43|10.25|8.45|10.23|8.43|0
1655182480000|2022-06-14 04:54:40|10.25|8.45|10.25|8.45|10.26|8.46|10.25|8.45|0
1655182490000|2022-06-14 04:54:50|10.23|8.43|10.22|8.42|10.23|8.43|10.22|8.42|0
1655182500000|2022-06-14 04:55:00|10.23|8.43|10.19|8.39|10.23|8.43|10.19|8.39|0
1655182510000|2022-06-14 04:55:10|10.2|8.4|10.21|8.41|10.21|8.41|10.2|8.4|0
1655182520000|2022-06-14 04:55:20|10.23|8.43|10.23|8.43|10.25|8.45|10.23|8.43|0
1655182530000|2022-06-14 04:55:30|10.24|8.44|10.23|8.43|10.24|8.44|10.23|8.43|0
1655182540000|2022-06-14 04:55:40|10.25|8.45|10.25|8.45|10.25|8.45|10.25|8.45|0
1655182550000|2022-06-14 04:55:50|10.26|8.46|10.26|8.46|10.28|8.48|10.26|8.46|0
1655182560000|2022-06-14 04:56:00|10.25|8.45|10.25|8.45|10.25|8.45|10.25|8.45|0
1655182570000|2022-06-14 04:56:10|10.26|8.46|10.23|8.43|10.26|8.46|10.23|8.43|0
1655182580000|2022-06-14 04:56:20|10.25|8.45|10.23|8.43|10.25|8.45|10.23|8.43|0
1655182590000|2022-06-14 04:56:30|10.25|8.45|10.25|8.45|10.25|8.45|10.25|8.45|0
1655182610000|2022-06-14 04:56:50|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1655182620000|2022-06-14 04:57:00|10.27|8.47|10.27|8.47|10.27|8.47|10.27|8.47|0
1655182630000|2022-06-14 04:57:10|10.28|8.48|10.28|8.48|10.28|8.48|10.28|8.48|0
1655182640000|2022-06-14 04:57:20|10.29|8.49|10.28|8.48|10.29|8.49|10.28|8.48|0
1655182650000|2022-06-14 04:57:30|10.29|8.49|10.28|8.48|10.29|8.49|10.28|8.48|0
1655182660000|2022-06-14 04:57:40|10.27|8.47|10.28|8.48|10.28|8.48|10.27|8.47|0
1655182670000|2022-06-14 04:57:50|10.29|8.49|10.28|8.48|10.29|8.49|10.28|8.48|0
1655182680000|2022-06-14 04:58:00|10.29|8.49|10.28|8.48|10.29|8.49|10.28|8.48|0
1655182700000|2022-06-14 04:58:20|10.27|8.47|10.28|8.48|10.28|8.48|10.27|8.47|0
1655182720000|2022-06-14 04:58:40|10.26|8.46|10.26|8.46|10.28|8.48|10.26|8.46|0
1655182730000|2022-06-14 04:58:50|10.28|8.48|10.27|8.47|10.28|8.48|10.27|8.47|0
1655182740000|2022-06-14 04:59:00|10.26|8.46|10.28|8.48|10.28|8.48|10.26|8.46|0
1655182750000|2022-06-14 04:59:10|10.27|8.47|10.27|8.47|10.27|8.47|10.27|8.47|0
1655182760000|2022-06-14 04:59:20|10.26|8.46|10.27|8.47|10.27|8.47|10.26|8.46|0
1655182770000|2022-06-14 04:59:30|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1655182780000|2022-06-14 04:59:40|10.27|8.47|10.25|8.45|10.27|8.47|10.25|8.45|0
1655182800000|2022-06-14 05:00:00|10.26|8.46|10.23|8.43|10.26|8.46|10.22|8.42|0
1655182810000|2022-06-14 05:00:10|10.26|8.46|10.25|8.45|10.26|8.46|10.25|8.45|0
1655182820000|2022-06-14 05:00:20|10.27|8.47|10.3|8.5|10.3|8.5|10.27|8.47|0
1655182840000|2022-06-14 05:00:40|10.29|8.49|10.25|8.45|10.29|8.49|10.25|8.45|0
1655182850000|2022-06-14 05:00:50|10.26|8.46|10.29|8.49|10.29|8.49|10.26|8.46|0
1655182860000|2022-06-14 05:01:00|10.27|8.47|10.29|8.49|10.29|8.49|10.27|8.47|0
1655182870000|2022-06-14 05:01:10|10.32|8.52|10.3|8.5|10.32|8.52|10.3|8.5|0
1655182880000|2022-06-14 05:01:20|10.36|8.56|10.32|8.52|10.36|8.56|10.32|8.52|0
1655182890000|2022-06-14 05:01:30|10.29|8.49|10.22|8.42|10.29|8.49|10.22|8.42|0
1655182900000|2022-06-14 05:01:40|10.23|8.43|10.22|8.42|10.23|8.43|10.22|8.42|0
1655182920000|2022-06-14 05:02:00|10.23|8.43|10.21|8.41|10.23|8.43|10.19|8.39|0
1655182930000|2022-06-14 05:02:10|10.22|8.42|10.26|8.46|10.26|8.46|10.22|8.42|0
1655182940000|2022-06-14 05:02:20|10.27|8.47|10.29|8.49|10.29|8.49|10.27|8.47|0
1655182950000|2022-06-14 05:02:30|10.26|8.46|10.24|8.44|10.27|8.47|10.24|8.44|0
1655182960000|2022-06-14 05:02:40|10.25|8.45|10.24|8.44|10.25|8.45|10.24|8.44|0
1655182970000|2022-06-14 05:02:50|10.25|8.45|10.25|8.45|10.25|8.45|10.23|8.43|0
1655182980000|2022-06-14 05:03:00|10.23|8.43|10.23|8.43|10.23|8.43|10.22|8.42|0
1655182990000|2022-06-14 05:03:10|10.22|8.42|10.22|8.42|10.22|8.42|10.22|8.42|0
1655183000000|2022-06-14 05:03:20|10.23|8.43|10.22|8.42|10.23|8.43|10.22|8.42|0
1655183010000|2022-06-14 05:03:30|10.21|8.41|10.23|8.43|10.23|8.43|10.21|8.41|0
1655183020000|2022-06-14 05:03:40|10.26|8.46|10.28|8.48|10.28|8.48|10.26|8.46|0
1655183030000|2022-06-14 05:03:50|10.29|8.49|10.36|8.56|10.36|8.56|10.29|8.49|0
1655183040000|2022-06-14 05:04:00|10.37|8.57|10.35|8.55|10.37|8.57|10.34|8.54|0
1655183050000|2022-06-14 05:04:10|10.33|8.53|10.36|8.56|10.37|8.57|10.33|8.53|0
1655183060000|2022-06-14 05:04:20|10.39|8.59|10.36|8.56|10.39|8.59|10.36|8.56|0
1655183070000|2022-06-14 05:04:30|10.37|8.57|10.39|8.59|10.39|8.59|10.37|8.57|0
1655183080000|2022-06-14 05:04:40|10.42|8.62|10.37|8.57|10.42|8.62|10.36|8.56|0
1655183090000|2022-06-14 05:04:50|10.39|8.59|10.37|8.57|10.39|8.59|10.37|8.57|0
1655183100000|2022-06-14 05:05:00|10.4|8.6|10.4|8.6|10.4|8.6|10.38|8.58|0
1655183110000|2022-06-14 05:05:10|10.39|8.59|10.45|8.65|10.45|8.65|10.39|8.59|0
1655183130000|2022-06-14 05:05:30|10.43|8.63|10.43|8.63|10.43|8.63|10.43|8.63|0
1655183140000|2022-06-14 05:05:40|10.45|8.65|10.46|8.66|10.46|8.66|10.45|8.65|0
1655183150000|2022-06-14 05:05:50|10.48|8.68|10.48|8.68|10.49|8.69|10.48|8.68|0
1655183160000|2022-06-14 05:06:00|10.46|8.66|10.46|8.66|10.48|8.68|10.46|8.66|0
1655183170000|2022-06-14 05:06:10|10.48|8.68|10.45|8.65|10.48|8.68|10.45|8.65|0
1655183180000|2022-06-14 05:06:20|10.43|8.63|10.45|8.65|10.46|8.66|10.43|8.63|0
1655183190000|2022-06-14 05:06:30|10.46|8.66|10.47|8.67|10.47|8.67|10.45|8.65|0
1655183200000|2022-06-14 05:06:40|10.49|8.69|10.51|8.71|10.51|8.71|10.49|8.69|0
1655183210000|2022-06-14 05:06:50|10.5|8.7|10.51|8.71|10.51|8.71|10.49|8.69|0
1655183220000|2022-06-14 05:07:00|10.52|8.72|10.52|8.72|10.52|8.72|10.51|8.71|0
1655183230000|2022-06-14 05:07:10|10.53|8.73|10.51|8.71|10.53|8.73|10.51|8.71|0
1655183240000|2022-06-14 05:07:20|10.48|8.68|10.48|8.68|10.48|8.68|10.48|8.68|0
1655183250000|2022-06-14 05:07:30|10.53|8.73|10.51|8.71|10.53|8.73|10.51|8.71|0
1655183260000|2022-06-14 05:07:40|10.52|8.72|10.52|8.72|10.53|8.73|10.52|8.72|0
1655183280000|2022-06-14 05:08:00|10.53|8.73|10.53|8.73|10.53|8.73|10.53|8.73|0
1655183290000|2022-06-14 05:08:10|10.55|8.75|10.53|8.73|10.55|8.75|10.53|8.73|0
1655183300000|2022-06-14 05:08:20|10.52|8.72|10.52|8.72|10.53|8.73|10.52|8.72|0
1655183310000|2022-06-14 05:08:30|10.53|8.73|10.52|8.72|10.53|8.73|10.52|8.72|0
1655183320000|2022-06-14 05:08:40|10.53|8.73|10.52|8.72|10.54|8.74|10.52|8.72|0
1655183330000|2022-06-14 05:08:50|10.51|8.71|10.48|8.68|10.51|8.71|10.48|8.68|0
1655183340000|2022-06-14 05:09:00|10.49|8.69|10.48|8.68|10.49|8.69|10.48|8.68|0
1655183350000|2022-06-14 05:09:10|10.46|8.66|10.47|8.67|10.47|8.67|10.46|8.66|0
1655183360000|2022-06-14 05:09:20|10.45|8.65|10.45|8.65|10.45|8.65|10.43|8.63|0
1655183370000|2022-06-14 05:09:30|10.44|8.64|10.46|8.66|10.46|8.66|10.44|8.64|0
1655183380000|2022-06-14 05:09:40|10.45|8.65|10.45|8.65|10.46|8.66|10.43|8.63|0
1655183390000|2022-06-14 05:09:50|10.43|8.63|10.45|8.65|10.45|8.65|10.43|8.63|0
1655183400000|2022-06-14 05:10:00|10.48|8.68|10.48|8.68|10.48|8.68|10.45|8.65|0
1655183410000|2022-06-14 05:10:10|10.47|8.67|10.48|8.68|10.48|8.68|10.47|8.67|0
1655183420000|2022-06-14 05:10:20|10.46|8.66|10.46|8.66|10.46|8.66|10.45|8.65|0
1655183430000|2022-06-14 05:10:30|10.48|8.68|10.5|8.7|10.5|8.7|10.48|8.68|0
1655183440000|2022-06-14 05:10:40|10.48|8.68|10.48|8.68|10.48|8.68|10.48|8.68|0
1655183450000|2022-06-14 05:10:50|10.49|8.69|10.45|8.65|10.49|8.69|10.45|8.65|0
1655183460000|2022-06-14 05:11:00|10.4|8.6|10.42|8.62|10.42|8.62|10.4|8.6|0
1655183470000|2022-06-14 05:11:10|10.4|8.6|10.42|8.62|10.43|8.63|10.4|8.6|0
1655183480000|2022-06-14 05:11:20|10.43|8.63|10.42|8.62|10.43|8.63|10.42|8.62|0
1655183490000|2022-06-14 05:11:30|10.39|8.59|10.39|8.59|10.39|8.59|10.39|8.59|0
1655183500000|2022-06-14 05:11:40|10.4|8.6|10.39|8.59|10.4|8.6|10.39|8.59|0
1655183510000|2022-06-14 05:11:50|10.37|8.57|10.39|8.59|10.39|8.59|10.37|8.57|0
1655183520000|2022-06-14 05:12:00|10.37|8.57|10.37|8.57|10.37|8.57|10.37|8.57|0
1655183530000|2022-06-14 05:12:10|10.36|8.56|10.37|8.57|10.37|8.57|10.36|8.56|0
1655183540000|2022-06-14 05:12:20|10.36|8.56|10.34|8.54|10.36|8.56|10.33|8.53|0
1655183560000|2022-06-14 05:12:40|10.36|8.56|10.43|8.63|10.43|8.63|10.36|8.56|0
1655183570000|2022-06-14 05:12:50|10.45|8.65|10.45|8.65|10.46|8.66|10.45|8.65|0
1655183580000|2022-06-14 05:13:00|10.48|8.68|10.52|8.72|10.53|8.73|10.48|8.68|0
1655183590000|2022-06-14 05:13:10|10.53|8.73|10.53|8.73|10.53|8.73|10.53|8.73|0
1655183600000|2022-06-14 05:13:20|10.52|8.72|10.56|8.76|10.56|8.76|10.52|8.72|0
1655183610000|2022-06-14 05:13:30|10.55|8.75|10.5|8.7|10.55|8.75|10.5|8.7|0
1655183620000|2022-06-14 05:13:40|10.45|8.65|10.42|8.62|10.45|8.65|10.42|8.62|0
1655183630000|2022-06-14 05:13:50|10.45|8.65|10.43|8.63|10.45|8.65|10.43|8.63|0
1655183640000|2022-06-14 05:14:00|10.42|8.62|10.43|8.63|10.43|8.63|10.4|8.6|0
1655183650000|2022-06-14 05:14:10|10.44|8.64|10.42|8.62|10.44|8.64|10.4|8.6|0
1655183660000|2022-06-14 05:14:20|10.41|8.61|10.42|8.62|10.42|8.62|10.41|8.61|0
1655183670000|2022-06-14 05:14:30|10.44|8.64|10.43|8.63|10.45|8.65|10.43|8.63|0
1655183680000|2022-06-14 05:14:40|10.42|8.62|10.4|8.6|10.42|8.62|10.39|8.59|0
1655183690000|2022-06-14 05:14:50|10.39|8.59|10.4|8.6|10.4|8.6|10.39|8.59|0
1655183700000|2022-06-14 05:15:00|10.39|8.59|10.34|8.54|10.39|8.59|10.34|8.54|0
1655183710000|2022-06-14 05:15:10|10.36|8.56|10.36|8.56|10.36|8.56|10.36|8.56|0
1655183720000|2022-06-14 05:15:20|10.34|8.54|10.34|8.54|10.35|8.55|10.33|8.53|0
1655183730000|2022-06-14 05:15:30|10.36|8.56|10.33|8.53|10.36|8.56|10.33|8.53|0
1655183740000|2022-06-14 05:15:40|10.32|8.52|10.32|8.52|10.32|8.52|10.31|8.51|0
1655183750000|2022-06-14 05:15:50|10.29|8.49|10.3|8.5|10.3|8.5|10.29|8.49|0
1655183760000|2022-06-14 05:16:00|10.32|8.52|10.3|8.5|10.32|8.52|10.27|8.47|0
1655183770000|2022-06-14 05:16:10|10.32|8.52|10.31|8.51|10.32|8.52|10.3|8.5|0
1655183780000|2022-06-14 05:16:20|10.32|8.52|10.31|8.51|10.32|8.52|10.3|8.5|0
1655183790000|2022-06-14 05:16:30|10.32|8.52|10.32|8.52|10.32|8.52|10.32|8.52|0
1655183800000|2022-06-14 05:16:40|10.31|8.51|10.32|8.52|10.32|8.52|10.31|8.51|0
1655183810000|2022-06-14 05:16:50|10.31|8.51|10.32|8.52|10.32|8.52|10.31|8.51|0
1655183820000|2022-06-14 05:17:00|10.31|8.51|10.32|8.52|10.32|8.52|10.31|8.51|0
1655183830000|2022-06-14 05:17:10|10.33|8.53|10.32|8.52|10.33|8.53|10.32|8.52|0
1655183840000|2022-06-14 05:17:20|10.3|8.5|10.29|8.49|10.3|8.5|10.29|8.49|0
1655183850000|2022-06-14 05:17:30|10.27|8.47|10.27|8.47|10.27|8.47|10.26|8.46|0
1655183860000|2022-06-14 05:17:40|10.26|8.46|10.26|8.46|10.27|8.47|10.26|8.46|0
1655183870000|2022-06-14 05:17:50|10.27|8.47|10.26|8.46|10.27|8.47|10.26|8.46|0
1655183880000|2022-06-14 05:18:00|10.27|8.47|10.26|8.46|10.27|8.47|10.26|8.46|0
1655183900000|2022-06-14 05:18:20|10.27|8.47|10.29|8.49|10.29|8.49|10.27|8.47|0
1655183910000|2022-06-14 05:18:30|10.3|8.5|10.31|8.51|10.31|8.51|10.29|8.49|0
1655183920000|2022-06-14 05:18:40|10.33|8.53|10.32|8.52|10.33|8.53|10.31|8.51|0
1655183930000|2022-06-14 05:18:50|10.3|8.5|10.31|8.51|10.31|8.51|10.3|8.5|0
1655183950000|2022-06-14 05:19:10|10.33|8.53|10.3|8.5|10.33|8.53|10.3|8.5|0
1655183960000|2022-06-14 05:19:20|10.31|8.51|10.29|8.49|10.31|8.51|10.29|8.49|0
1655183970000|2022-06-14 05:19:30|10.3|8.5|10.29|8.49|10.3|8.5|10.29|8.49|0
1655183980000|2022-06-14 05:19:40|10.3|8.5|10.3|8.5|10.3|8.5|10.3|8.5|0
1655183990000|2022-06-14 05:19:50|10.31|8.51|10.31|8.51|10.31|8.51|10.3|8.5|0
1655184000000|2022-06-14 05:20:00|10.3|8.5|10.3|8.5|10.3|8.5|10.3|8.5|0
1655184010000|2022-06-14 05:20:10|10.29|8.49|10.3|8.5|10.3|8.5|10.29|8.49|0
1655184020000|2022-06-14 05:20:20|10.29|8.49|10.29|8.49|10.29|8.49|10.29|8.49|0
1655184050000|2022-06-14 05:20:50|10.27|8.47|10.28|8.48|10.28|8.48|10.27|8.47|0
1655184060000|2022-06-14 05:21:00|10.29|8.49|10.27|8.47|10.29|8.49|10.27|8.47|0
1655184070000|2022-06-14 05:21:10|10.29|8.49|10.3|8.5|10.3|8.5|10.29|8.49|0
1655184080000|2022-06-14 05:21:20|10.29|8.49|10.29|8.49|10.29|8.49|10.29|8.49|0
1655184090000|2022-06-14 05:21:30|10.28|8.48|10.31|8.51|10.31|8.51|10.28|8.48|0
1655184100000|2022-06-14 05:21:40|10.3|8.5|10.33|8.53|10.33|8.53|10.3|8.5|0
1655184110000|2022-06-14 05:21:50|10.34|8.54|10.33|8.53|10.34|8.54|10.33|8.53|0
1655184120000|2022-06-14 05:22:00|10.31|8.51|10.31|8.51|10.33|8.53|10.31|8.51|0
1655184130000|2022-06-14 05:22:10|10.33|8.53|10.3|8.5|10.33|8.53|10.3|8.5|0
1655184140000|2022-06-14 05:22:20|10.31|8.51|10.31|8.51|10.32|8.52|10.31|8.51|0
1655184150000|2022-06-14 05:22:30|10.32|8.52|10.31|8.51|10.32|8.52|10.31|8.51|0
1655184160000|2022-06-14 05:22:40|10.3|8.5|10.3|8.5|10.3|8.5|10.3|8.5|0
1655184170000|2022-06-14 05:22:50|10.29|8.49|10.31|8.51|10.31|8.51|10.29|8.49|0
1655184180000|2022-06-14 05:23:00|10.3|8.5|10.3|8.5|10.31|8.51|10.3|8.5|0
1655184190000|2022-06-14 05:23:10|10.29|8.49|10.29|8.49|10.29|8.49|10.29|8.49|0
1655184200000|2022-06-14 05:23:20|10.28|8.48|10.3|8.5|10.3|8.5|10.28|8.48|0
1655184220000|2022-06-14 05:23:40|10.31|8.51|10.32|8.52|10.33|8.53|10.31|8.51|0
1655184230000|2022-06-14 05:23:50|10.31|8.51|10.3|8.5|10.31|8.51|10.3|8.5|0
1655184240000|2022-06-14 05:24:00|10.29|8.49|10.29|8.49|10.29|8.49|10.29|8.49|0
1655184250000|2022-06-14 05:24:10|10.3|8.5|10.3|8.5|10.3|8.5|10.3|8.5|0
1655184260000|2022-06-14 05:24:20|10.29|8.49|10.31|8.51|10.31|8.51|10.29|8.49|0
1655184270000|2022-06-14 05:24:30|10.3|8.5|10.31|8.51|10.31|8.51|10.3|8.5|0
1655184280000|2022-06-14 05:24:40|10.33|8.53|10.3|8.5|10.33|8.53|10.3|8.5|0
1655184290000|2022-06-14 05:24:50|10.31|8.51|10.3|8.5|10.31|8.51|10.29|8.49|0
1655184300000|2022-06-14 05:25:00|10.28|8.48|10.26|8.46|10.28|8.48|10.26|8.46|0
1655184310000|2022-06-14 05:25:10|10.27|8.47|10.26|8.46|10.27|8.47|10.26|8.46|0
1655184320000|2022-06-14 05:25:20|10.25|8.45|10.24|8.44|10.26|8.46|10.24|8.44|0
1655184330000|2022-06-14 05:25:30|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1655184340000|2022-06-14 05:25:40|10.27|8.47|10.26|8.46|10.27|8.47|10.26|8.46|0
1655184350000|2022-06-14 05:25:50|10.27|8.47|10.27|8.47|10.28|8.48|10.27|8.47|0
1655184360000|2022-06-14 05:26:00|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1655184380000|2022-06-14 05:26:20|10.27|8.47|10.28|8.48|10.28|8.48|10.27|8.47|0
1655184390000|2022-06-14 05:26:30|10.3|8.5|10.33|8.53|10.33|8.53|10.3|8.5|0
1655184400000|2022-06-14 05:26:40|10.39|8.59|10.37|8.57|10.39|8.59|10.37|8.57|0
1655184410000|2022-06-14 05:26:50|10.36|8.56|10.31|8.51|10.36|8.56|10.31|8.51|0
1655184420000|2022-06-14 05:27:00|10.3|8.5|10.27|8.47|10.3|8.5|10.26|8.46|0
1655184430000|2022-06-14 05:27:10|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1655184440000|2022-06-14 05:27:20|10.27|8.47|10.28|8.48|10.28|8.48|10.27|8.47|0
1655184450000|2022-06-14 05:27:30|10.26|8.46|10.3|8.5|10.3|8.5|10.26|8.46|0
1655184460000|2022-06-14 05:27:40|10.31|8.51|10.31|8.51|10.31|8.51|10.31|8.51|0
1655184470000|2022-06-14 05:27:50|10.32|8.52|10.32|8.52|10.33|8.53|10.32|8.52|0
1655184480000|2022-06-14 05:28:00|10.33|8.53|10.31|8.51|10.33|8.53|10.3|8.5|0
1655184490000|2022-06-14 05:28:10|10.3|8.5|10.3|8.5|10.3|8.5|10.3|8.5|0
1655184500000|2022-06-14 05:28:20|10.31|8.51|10.33|8.53|10.33|8.53|10.31|8.51|0
1655184510000|2022-06-14 05:28:30|10.32|8.52|10.32|8.52|10.33|8.53|10.31|8.51|0
1655184520000|2022-06-14 05:28:40|10.31|8.51|10.29|8.49|10.31|8.51|10.28|8.48|0
1655184530000|2022-06-14 05:28:50|10.28|8.48|10.28|8.48|10.28|8.48|10.27|8.47|0
1655184540000|2022-06-14 05:29:00|10.29|8.49|10.28|8.48|10.29|8.49|10.28|8.48|0
1655184550000|2022-06-14 05:29:10|10.27|8.47|10.27|8.47|10.27|8.47|10.27|8.47|0
1655184560000|2022-06-14 05:29:20|10.28|8.48|10.3|8.5|10.3|8.5|10.28|8.48|0
1655184570000|2022-06-14 05:29:30|10.31|8.51|10.31|8.51|10.31|8.51|10.31|8.51|0
1655184590000|2022-06-14 05:29:50|10.3|8.5|10.28|8.48|10.3|8.5|10.28|8.48|0
1655184600000|2022-06-14 05:30:00|10.3|8.5|10.28|8.48|10.3|8.5|10.28|8.48|0
1655184610000|2022-06-14 05:30:10|10.29|8.49|10.27|8.47|10.29|8.49|10.27|8.47|0
1655184620000|2022-06-14 05:30:20|10.26|8.46|10.26|8.46|10.27|8.47|10.26|8.46|0
1655184630000|2022-06-14 05:30:30|10.27|8.47|10.28|8.48|10.28|8.48|10.27|8.47|0
1655184640000|2022-06-14 05:30:40|10.3|8.5|10.27|8.47|10.3|8.5|10.27|8.47|0
1655184650000|2022-06-14 05:30:50|10.3|8.5|10.27|8.47|10.3|8.5|10.27|8.47|0
1655184660000|2022-06-14 05:31:00|10.3|8.5|10.31|8.51|10.31|8.51|10.3|8.5|0
1655184670000|2022-06-14 05:31:10|10.33|8.53|10.36|8.56|10.36|8.56|10.33|8.53|0
1655184680000|2022-06-14 05:31:20|10.35|8.55|10.34|8.54|10.36|8.56|10.34|8.54|0
1655184690000|2022-06-14 05:31:30|10.36|8.56|10.38|8.58|10.38|8.58|10.36|8.56|0
1655184700000|2022-06-14 05:31:40|10.37|8.57|10.38|8.58|10.38|8.58|10.37|8.57|0
1655184710000|2022-06-14 05:31:50|10.37|8.57|10.37|8.57|10.37|8.57|10.37|8.57|0
1655184720000|2022-06-14 05:32:00|10.36|8.56|10.36|8.56|10.36|8.56|10.36|8.56|0
1655184730000|2022-06-14 05:32:10|10.34|8.54|10.33|8.53|10.34|8.54|10.33|8.53|0
1655184740000|2022-06-14 05:32:20|10.34|8.54|10.36|8.56|10.36|8.56|10.34|8.54|0
1655184760000|2022-06-14 05:32:40|10.37|8.57|10.41|8.61|10.41|8.61|10.37|8.57|0
1655184770000|2022-06-14 05:32:50|10.43|8.63|10.44|8.64|10.44|8.64|10.43|8.63|0
1655184780000|2022-06-14 05:33:00|10.41|8.61|10.39|8.59|10.41|8.61|10.39|8.59|0
1655184790000|2022-06-14 05:33:10|10.41|8.61|10.41|8.61|10.42|8.62|10.41|8.61|0
1655184800000|2022-06-14 05:33:20|10.38|8.58|10.34|8.54|10.38|8.58|10.34|8.54|0
1655184810000|2022-06-14 05:33:30|10.35|8.55|10.33|8.53|10.35|8.55|10.33|8.53|0
1655184820000|2022-06-14 05:33:40|10.3|8.5|10.3|8.5|10.3|8.5|10.3|8.5|0
1655184830000|2022-06-14 05:33:50|10.28|8.48|10.28|8.48|10.28|8.48|10.28|8.48|0
1655184840000|2022-06-14 05:34:00|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1655184850000|2022-06-14 05:34:10|10.25|8.45|10.23|8.43|10.25|8.45|10.23|8.43|0
1655184860000|2022-06-14 05:34:20|10.22|8.42|10.21|8.41|10.22|8.42|10.21|8.41|0
1655184870000|2022-06-14 05:34:30|10.2|8.4|10.2|8.4|10.21|8.41|10.2|8.4|0
1655184880000|2022-06-14 05:34:40|10.17|8.37|10.23|8.43|10.23|8.43|10.17|8.37|0
1655184890000|2022-06-14 05:34:50|10.21|8.41|10.23|8.43|10.23|8.43|10.21|8.41|0
1655184900000|2022-06-14 05:35:00|10.24|8.44|10.23|8.43|10.24|8.44|10.23|8.43|0
1655184910000|2022-06-14 05:35:10|10.24|8.44|10.24|8.44|10.24|8.44|10.23|8.43|0
1655184920000|2022-06-14 05:35:20|10.25|8.45|10.24|8.44|10.25|8.45|10.24|8.44|0
1655184930000|2022-06-14 05:35:30|10.25|8.45|10.27|8.47|10.27|8.47|10.25|8.45|0
1655184940000|2022-06-14 05:35:40|10.31|8.51|10.28|8.48|10.31|8.51|10.28|8.48|0
1655184950000|2022-06-14 05:35:50|10.27|8.47|10.27|8.47|10.28|8.48|10.27|8.47|0
1655184960000|2022-06-14 05:36:00|10.24|8.44|10.25|8.45|10.25|8.45|10.24|8.44|0
1655184970000|2022-06-14 05:36:10|10.27|8.47|10.28|8.48|10.28|8.48|10.27|8.47|0
1655184980000|2022-06-14 05:36:20|10.3|8.5|10.31|8.51|10.34|8.54|10.3|8.5|0
1655184990000|2022-06-14 05:36:30|10.32|8.52|10.31|8.51|10.33|8.53|10.31|8.51|0
1655185000000|2022-06-14 05:36:40|10.3|8.5|10.31|8.51|10.31|8.51|10.3|8.5|0
1655185010000|2022-06-14 05:36:50|10.38|8.58|10.37|8.57|10.38|8.58|10.37|8.57|0
1655185020000|2022-06-14 05:37:00|10.35|8.55|10.4|8.6|10.4|8.6|10.35|8.55|0
1655185030000|2022-06-14 05:37:10|10.41|8.61|10.4|8.6|10.43|8.63|10.4|8.6|0
1655185040000|2022-06-14 05:37:20|10.41|8.61|10.4|8.6|10.41|8.61|10.4|8.6|0
1655185050000|2022-06-14 05:37:30|10.38|8.58|10.38|8.58|10.38|8.58|10.38|8.58|0
1655185060000|2022-06-14 05:37:40|10.37|8.57|10.37|8.57|10.37|8.57|10.37|8.57|0
1655185070000|2022-06-14 05:37:50|10.35|8.55|10.37|8.57|10.37|8.57|10.35|8.55|0
1655185080000|2022-06-14 05:38:00|10.35|8.55|10.34|8.54|10.35|8.55|10.34|8.54|0
1655185090000|2022-06-14 05:38:10|10.33|8.53|10.34|8.54|10.34|8.54|10.33|8.53|0
1655185100000|2022-06-14 05:38:20|10.33|8.53|10.34|8.54|10.34|8.54|10.33|8.53|0
1655185110000|2022-06-14 05:38:30|10.33|8.53|10.34|8.54|10.34|8.54|10.33|8.53|0
1655185120000|2022-06-14 05:38:40|10.33|8.53|10.33|8.53|10.33|8.53|10.33|8.53|0
1655185130000|2022-06-14 05:38:50|10.34|8.54|10.35|8.55|10.35|8.55|10.34|8.54|0
1655185140000|2022-06-14 05:39:00|10.34|8.54|10.35|8.55|10.35|8.55|10.34|8.54|0
1655185150000|2022-06-14 05:39:10|10.34|8.54|10.34|8.54|10.35|8.55|10.34|8.54|0
1655185160000|2022-06-14 05:39:20|10.35|8.55|10.31|8.51|10.35|8.55|10.3|8.5|0
1655185170000|2022-06-14 05:39:30|10.3|8.5|10.3|8.5|10.3|8.5|10.3|8.5|0
1655185190000|2022-06-14 05:39:50|10.29|8.49|10.29|8.49|10.29|8.49|10.29|8.49|0
1655185200000|2022-06-14 05:40:00|10.28|8.48|10.3|8.5|10.3|8.5|10.28|8.48|0
1655185210000|2022-06-14 05:40:10|10.33|8.53|10.35|8.55|10.35|8.55|10.33|8.53|0
1655185220000|2022-06-14 05:40:20|10.36|8.56|10.35|8.55|10.38|8.58|10.35|8.55|0
1655185230000|2022-06-14 05:40:30|10.37|8.57|10.39|8.59|10.4|8.6|10.37|8.57|0
1655185240000|2022-06-14 05:40:40|10.38|8.58|10.4|8.6|10.4|8.6|10.38|8.58|0
1655185250000|2022-06-14 05:40:50|10.38|8.58|10.4|8.6|10.4|8.6|10.38|8.58|0
1655185260000|2022-06-14 05:41:00|10.43|8.63|10.51|8.71|10.51|8.71|10.43|8.63|0
1655185270000|2022-06-14 05:41:10|10.48|8.68|10.48|8.68|10.5|8.7|10.48|8.68|0
1655185280000|2022-06-14 05:41:20|10.51|8.71|10.48|8.68|10.51|8.71|10.48|8.68|0
1655185290000|2022-06-14 05:41:30|10.51|8.71|10.49|8.69|10.51|8.71|10.48|8.68|0
1655185300000|2022-06-14 05:41:40|10.5|8.7|10.54|8.74|10.54|8.74|10.5|8.7|0
1655185310000|2022-06-14 05:41:50|10.53|8.73|10.56|8.76|10.56|8.76|10.53|8.73|0
1655185320000|2022-06-14 05:42:00|10.54|8.74|10.57|8.77|10.57|8.77|10.54|8.74|0
1655185330000|2022-06-14 05:42:10|10.56|8.76|10.54|8.74|10.57|8.77|10.54|8.74|0
1655185340000|2022-06-14 05:42:20|10.53|8.73|10.51|8.71|10.53|8.73|10.51|8.71|0
1655185350000|2022-06-14 05:42:30|10.53|8.73|10.59|8.79|10.59|8.79|10.53|8.73|0
1655185360000|2022-06-14 05:42:40|10.56|8.76|10.57|8.77|10.57|8.77|10.54|8.74|0
1655185370000|2022-06-14 05:42:50|10.62|8.82|10.62|8.82|10.62|8.82|10.6|8.8|0
1655185380000|2022-06-14 05:43:00|10.6|8.8|10.6|8.8|10.6|8.8|10.6|8.8|0
1655185390000|2022-06-14 05:43:10|10.59|8.79|10.65|8.85|10.65|8.85|10.59|8.79|0
1655185400000|2022-06-14 05:43:20|10.63|8.83|10.57|8.77|10.63|8.83|10.57|8.77|0
1655185410000|2022-06-14 05:43:30|10.56|8.76|10.56|8.76|10.57|8.77|10.56|8.76|0
1655185420000|2022-06-14 05:43:40|10.55|8.75|10.54|8.74|10.55|8.75|10.54|8.74|0
1655185430000|2022-06-14 05:43:50|10.51|8.71|10.53|8.73|10.53|8.73|10.51|8.71|0
1655185440000|2022-06-14 05:44:00|10.51|8.71|10.51|8.71|10.53|8.73|10.51|8.71|0
1655185450000|2022-06-14 05:44:10|10.52|8.72|10.51|8.71|10.52|8.72|10.51|8.71|0
1655185460000|2022-06-14 05:44:20|10.53|8.73|10.54|8.74|10.54|8.74|10.53|8.73|0
1655185470000|2022-06-14 05:44:30|10.56|8.76|10.56|8.76|10.56|8.76|10.54|8.74|0
1655185480000|2022-06-14 05:44:40|10.54|8.74|10.56|8.76|10.56|8.76|10.54|8.74|0
1655185490000|2022-06-14 05:44:50|10.57|8.77|10.57|8.77|10.57|8.77|10.56|8.76|0
1655185500000|2022-06-14 05:45:00|10.56|8.76|10.53|8.73|10.56|8.76|10.51|8.71|0
1655185510000|2022-06-14 05:45:10|10.54|8.74|10.57|8.77|10.57|8.77|10.54|8.74|0
1655185520000|2022-06-14 05:45:20|10.56|8.76|10.59|8.79|10.59|8.79|10.56|8.76|0
1655185530000|2022-06-14 05:45:30|10.57|8.77|10.57|8.77|10.57|8.77|10.57|8.77|0
1655185540000|2022-06-14 05:45:40|10.56|8.76|10.56|8.76|10.56|8.76|10.56|8.76|0
1655185550000|2022-06-14 05:45:50|10.54|8.74|10.56|8.76|10.56|8.76|10.54|8.74|0
1655185560000|2022-06-14 05:46:00|10.54|8.74|10.59|8.79|10.59|8.79|10.54|8.74|0
1655185570000|2022-06-14 05:46:10|10.61|8.81|10.6|8.8|10.61|8.81|10.59|8.79|0
1655185580000|2022-06-14 05:46:20|10.59|8.79|10.59|8.79|10.59|8.79|10.59|8.79|0
1655185590000|2022-06-14 05:46:30|10.61|8.81|10.62|8.82|10.62|8.82|10.61|8.81|0
1655185600000|2022-06-14 05:46:40|10.61|8.81|10.6|8.8|10.61|8.81|10.6|8.8|0
1655185610000|2022-06-14 05:46:50|10.62|8.82|10.63|8.83|10.63|8.83|10.62|8.82|0
1655185620000|2022-06-14 05:47:00|10.62|8.82|10.6|8.8|10.63|8.83|10.56|8.76|0
1655185630000|2022-06-14 05:47:10|10.59|8.79|10.63|8.83|10.63|8.83|10.59|8.79|0
1655185640000|2022-06-14 05:47:20|10.62|8.82|10.59|8.79|10.62|8.82|10.59|8.79|0
1655185650000|2022-06-14 05:47:30|10.6|8.8|10.56|8.76|10.6|8.8|10.56|8.76|0
1655185660000|2022-06-14 05:47:40|10.57|8.77|10.57|8.77|10.57|8.77|10.57|8.77|0
1655185670000|2022-06-14 05:47:50|10.56|8.76|10.57|8.77|10.57|8.77|10.56|8.76|0
1655185680000|2022-06-14 05:48:00|10.59|8.79|10.6|8.8|10.6|8.8|10.59|8.79|0
1655185710000|2022-06-14 05:48:30|10.63|8.83|10.63|8.83|10.63|8.83|10.63|8.83|0
1655185720000|2022-06-14 05:48:40|10.6|8.8|10.59|8.79|10.6|8.8|10.59|8.79|0
1655185730000|2022-06-14 05:48:50|10.62|8.82|10.65|8.85|10.65|8.85|10.6|8.8|0
1655185740000|2022-06-14 05:49:00|10.64|8.84|10.68|8.88|10.68|8.88|10.64|8.84|0
1655185750000|2022-06-14 05:49:10|10.67|8.87|10.59|8.79|10.67|8.87|10.59|8.79|0
1655185760000|2022-06-14 05:49:20|10.58|8.78|10.6|8.8|10.61|8.81|10.58|8.78|0
1655185770000|2022-06-14 05:49:30|10.61|8.81|10.62|8.82|10.62|8.82|10.61|8.81|0
1655185780000|2022-06-14 05:49:40|10.61|8.81|10.57|8.77|10.61|8.81|10.57|8.77|0
1655185790000|2022-06-14 05:49:50|10.58|8.78|10.57|8.77|10.59|8.79|10.57|8.77|0
1655185800000|2022-06-14 05:50:00|10.56|8.76|10.56|8.76|10.56|8.76|10.56|8.76|0
1655185810000|2022-06-14 05:50:10|10.54|8.74|10.54|8.74|10.54|8.74|10.54|8.74|0
1655185820000|2022-06-14 05:50:20|10.55|8.75|10.54|8.74|10.55|8.75|10.54|8.74|0
1655185830000|2022-06-14 05:50:30|10.55|8.75|10.56|8.76|10.56|8.76|10.55|8.75|0
1655185850000|2022-06-14 05:50:50|10.57|8.77|10.56|8.76|10.57|8.77|10.56|8.76|0
1655185860000|2022-06-14 05:51:00|10.57|8.77|10.55|8.75|10.57|8.77|10.54|8.74|0
1655185870000|2022-06-14 05:51:10|10.54|8.74|10.56|8.76|10.56|8.76|10.54|8.74|0
1655185880000|2022-06-14 05:51:20|10.55|8.75|10.54|8.74|10.55|8.75|10.54|8.74|0
1655185900000|2022-06-14 05:51:40|10.53|8.73|10.53|8.73|10.53|8.73|10.53|8.73|0
1655185910000|2022-06-14 05:51:50|10.54|8.74|10.54|8.74|10.54|8.74|10.53|8.73|0
1655185920000|2022-06-14 05:52:00|10.53|8.73|10.54|8.74|10.57|8.77|10.53|8.73|0
1655185930000|2022-06-14 05:52:10|10.56|8.76|10.57|8.77|10.57|8.77|10.56|8.76|0
1655185940000|2022-06-14 05:52:20|10.58|8.78|10.59|8.79|10.59|8.79|10.57|8.77|0
1655185950000|2022-06-14 05:52:30|10.6|8.8|10.6|8.8|10.6|8.8|10.56|8.76|0
1655185960000|2022-06-14 05:52:40|10.63|8.83|10.6|8.8|10.63|8.83|10.6|8.8|0
1655185970000|2022-06-14 05:52:50|10.63|8.83|10.64|8.84|10.64|8.84|10.63|8.83|0
1655185980000|2022-06-14 05:53:00|10.67|8.87|10.66|8.86|10.69|8.89|10.66|8.86|0
1655185990000|2022-06-14 05:53:10|10.67|8.87|10.69|8.89|10.69|8.89|10.67|8.87|0
1655186000000|2022-06-14 05:53:20|10.72|8.92|10.74|8.94|10.74|8.94|10.72|8.92|0
1655186010000|2022-06-14 05:53:30|10.73|8.93|10.76|8.96|10.76|8.96|10.73|8.93|0
1655186020000|2022-06-14 05:53:40|10.75|8.95|10.75|8.95|10.76|8.96|10.75|8.95|0
1655186030000|2022-06-14 05:53:50|10.76|8.96|10.76|8.96|10.76|8.96|10.76|8.96|0
1655186040000|2022-06-14 05:54:00|10.78|8.98|10.76|8.96|10.78|8.98|10.76|8.96|0
1655186050000|2022-06-14 05:54:10|10.75|8.95|10.76|8.96|10.76|8.96|10.75|8.95|0
1655186070000|2022-06-14 05:54:30|10.77|8.97|10.76|8.96|10.77|8.97|10.76|8.96|0
1655186080000|2022-06-14 05:54:40|10.77|8.97|10.78|8.98|10.78|8.98|10.77|8.97|0
1655186090000|2022-06-14 05:54:50|10.79|8.99|10.78|8.98|10.79|8.99|10.78|8.98|0
1655186100000|2022-06-14 05:55:00|10.79|8.99|10.76|8.96|10.79|8.99|10.75|8.95|0
1655186110000|2022-06-14 05:55:10|10.75|8.95|10.76|8.96|10.76|8.96|10.75|8.95|0
1655186120000|2022-06-14 05:55:20|10.78|8.98|10.79|8.99|10.79|8.99|10.76|8.96|0
1655186130000|2022-06-14 05:55:30|10.81|9.01|10.81|9.01|10.81|9.01|10.81|9.01|0
1655186140000|2022-06-14 05:55:40|10.8|9|10.76|8.96|10.8|9|10.76|8.96|0
1655186150000|2022-06-14 05:55:50|10.75|8.95|10.76|8.96|10.76|8.96|10.74|8.94|0
1655186160000|2022-06-14 05:56:00|10.78|8.98|10.79|8.99|10.79|8.99|10.78|8.98|0
1655186170000|2022-06-14 05:56:10|10.78|8.98|10.78|8.98|10.78|8.98|10.78|8.98|0
1655186180000|2022-06-14 05:56:20|10.79|8.99|10.79|8.99|10.79|8.99|10.78|8.98|0
1655186190000|2022-06-14 05:56:30|10.81|9.01|10.8|9|10.81|9.01|10.79|8.99|0
1655186200000|2022-06-14 05:56:40|10.79|8.99|10.78|8.98|10.79|8.99|10.78|8.98|0
1655186210000|2022-06-14 05:56:50|10.79|8.99|10.81|9.01|10.81|9.01|10.79|8.99|0
1655186220000|2022-06-14 05:57:00|10.79|8.99|10.81|9.01|10.81|9.01|10.79|8.99|0
1655186230000|2022-06-14 05:57:10|10.79|8.99|10.81|9.01|10.82|9.02|10.79|8.99|0
1655186240000|2022-06-14 05:57:20|10.82|9.02|10.82|9.02|10.82|9.02|10.82|9.02|0
1655186250000|2022-06-14 05:57:30|10.81|9.01|10.81|9.01|10.81|9.01|10.81|9.01|0
1655186260000|2022-06-14 05:57:40|10.82|9.02|10.82|9.02|10.82|9.02|10.82|9.02|0
1655186280000|2022-06-14 05:58:00|10.81|9.01|10.81|9.01|10.81|9.01|10.79|8.99|0
1655186290000|2022-06-14 05:58:10|10.84|9.04|10.83|9.03|10.84|9.04|10.83|9.03|0
1655186300000|2022-06-14 05:58:20|10.84|9.04|10.79|8.99|10.85|9.05|10.79|8.99|0
1655186310000|2022-06-14 05:58:30|10.81|9.01|10.81|9.01|10.81|9.01|10.81|9.01|0
1655186320000|2022-06-14 05:58:40|10.84|9.04|10.73|8.93|10.84|9.04|10.72|8.92|0
1655186330000|2022-06-14 05:58:50|10.75|8.95|10.75|8.95|10.75|8.95|10.74|8.94|0
1655186340000|2022-06-14 05:59:00|10.73|8.93|10.72|8.92|10.73|8.93|10.72|8.92|0
1655186350000|2022-06-14 05:59:10|10.7|8.9|10.7|8.9|10.7|8.9|10.69|8.89|0
1655186360000|2022-06-14 05:59:20|10.69|8.89|10.69|8.89|10.69|8.89|10.69|8.89|0
1655186370000|2022-06-14 05:59:30|10.67|8.87|10.67|8.87|10.69|8.89|10.66|8.86|0
1655186380000|2022-06-14 05:59:40|10.69|8.89|10.72|8.92|10.72|8.92|10.69|8.89|0
1655186390000|2022-06-14 05:59:50|10.7|8.9|10.69|8.89|10.7|8.9|10.69|8.89|0
1655186400000|2022-06-14 06:00:00|10.66|8.86|10.67|8.87|10.67|8.87|10.64|8.84|0
1655186410000|2022-06-14 06:00:10|10.66|8.86|10.64|8.84|10.66|8.86|10.63|8.83|0
1655186420000|2022-06-14 06:00:20|10.63|8.83|10.67|8.87|10.67|8.87|10.63|8.83|0
1655186430000|2022-06-14 06:00:30|10.66|8.86|10.64|8.84|10.66|8.86|10.63|8.83|0
1655186440000|2022-06-14 06:00:40|10.63|8.83|10.6|8.8|10.66|8.86|10.6|8.8|0
1655186450000|2022-06-14 06:00:50|10.58|8.78|10.64|8.84|10.64|8.84|10.58|8.78|0
1655186460000|2022-06-14 06:01:00|10.67|8.87|10.72|8.92|10.75|8.95|10.67|8.87|0
1655186470000|2022-06-14 06:01:10|10.74|8.94|10.76|8.96|10.76|8.96|10.74|8.94|0
1655186480000|2022-06-14 06:01:20|10.78|8.98|10.78|8.98|10.81|9.01|10.78|8.98|0
1655186490000|2022-06-14 06:01:30|10.77|8.97|10.77|8.97|10.77|8.97|10.77|8.97|0
1655186500000|2022-06-14 06:01:40|10.79|8.99|10.84|9.04|10.84|9.04|10.78|8.98|0
1655186510000|2022-06-14 06:01:50|10.82|9.02|10.83|9.03|10.83|9.03|10.82|9.02|0
1655186520000|2022-06-14 06:02:00|10.81|9.01|10.84|9.04|10.84|9.04|10.81|9.01|0
1655186530000|2022-06-14 06:02:10|10.82|9.02|10.81|9.01|10.82|9.02|10.81|9.01|0
1655186540000|2022-06-14 06:02:20|10.82|9.02|10.84|9.04|10.84|9.04|10.82|9.02|0
1655186550000|2022-06-14 06:02:30|10.85|9.05|10.91|9.11|10.91|9.11|10.85|9.05|0
1655186560000|2022-06-14 06:02:40|10.93|9.13|10.91|9.11|10.93|9.13|10.91|9.11|0
1655186570000|2022-06-14 06:02:50|10.88|9.08|10.88|9.08|10.88|9.08|10.88|9.08|0
1655186580000|2022-06-14 06:03:00|10.87|9.07|10.93|9.13|10.93|9.13|10.87|9.07|0
1655186590000|2022-06-14 06:03:10|10.94|9.14|11|9.2|11|9.2|10.93|9.13|0
1655186600000|2022-06-14 06:03:20|10.97|9.17|10.96|9.16|10.97|9.17|10.94|9.14|0
1655186610000|2022-06-14 06:03:30|10.95|9.15|10.97|9.17|10.97|9.17|10.95|9.15|0
1655186620000|2022-06-14 06:03:40|10.96|9.16|10.97|9.17|10.97|9.17|10.96|9.16|0
1655186630000|2022-06-14 06:03:50|10.96|9.16|10.96|9.16|10.97|9.17|10.96|9.16|0
1655186660000|2022-06-14 06:04:20|10.97|9.17|10.97|9.17|10.99|9.19|10.97|9.17|0
1655186670000|2022-06-14 06:04:30|11|9.2|11|9.2|11.03|9.23|11|9.2|0
1655186680000|2022-06-14 06:04:40|10.96|9.16|10.91|9.11|10.96|9.16|10.91|9.11|0
1655186690000|2022-06-14 06:04:50|10.9|9.1|10.93|9.13|10.95|9.15|10.9|9.1|0
1655186700000|2022-06-14 06:05:00|10.91|9.11|10.88|9.08|10.91|9.11|10.88|9.08|0
1655186710000|2022-06-14 06:05:10|10.9|9.1|10.84|9.04|10.9|9.1|10.84|9.04|0
1655186720000|2022-06-14 06:05:20|10.85|9.05|10.85|9.05|10.85|9.05|10.85|9.05|0
1655186730000|2022-06-14 06:05:30|10.87|9.07|10.94|9.14|10.94|9.14|10.85|9.05|0
1655186740000|2022-06-14 06:05:40|10.91|9.11|10.91|9.11|10.91|9.11|10.9|9.1|0
1655186750000|2022-06-14 06:05:50|10.9|9.1|10.9|9.1|10.9|9.1|10.9|9.1|0
1655186760000|2022-06-14 06:06:00|10.87|9.07|10.88|9.08|10.9|9.1|10.85|9.05|0
1655186770000|2022-06-14 06:06:10|10.9|9.1|10.9|9.1|10.9|9.1|10.9|9.1|0
1655186780000|2022-06-14 06:06:20|10.91|9.11|10.91|9.11|10.91|9.11|10.9|9.1|0
1655186790000|2022-06-14 06:06:30|10.96|9.16|10.97|9.17|10.97|9.17|10.96|9.16|0
1655186800000|2022-06-14 06:06:40|10.99|9.19|10.98|9.18|10.99|9.19|10.97|9.17|0
1655186810000|2022-06-14 06:06:50|10.97|9.17|10.99|9.19|10.99|9.19|10.97|9.17|0
1655186820000|2022-06-14 06:07:00|10.95|9.15|10.97|9.17|10.97|9.17|10.94|9.14|0
1655186830000|2022-06-14 06:07:10|10.96|9.16|10.96|9.16|10.96|9.16|10.96|9.16|0
1655186840000|2022-06-14 06:07:20|10.95|9.15|10.93|9.13|10.95|9.15|10.91|9.11|0
1655186850000|2022-06-14 06:07:30|10.87|9.07|10.9|9.1|10.91|9.11|10.87|9.07|0
1655186860000|2022-06-14 06:07:40|10.88|9.08|10.87|9.07|10.88|9.08|10.87|9.07|0
1655186870000|2022-06-14 06:07:50|10.88|9.08|10.9|9.1|10.91|9.11|10.88|9.08|0
1655186890000|2022-06-14 06:08:10|10.91|9.11|10.9|9.1|10.91|9.11|10.9|9.1|0
1655186900000|2022-06-14 06:08:20|10.91|9.11|10.91|9.11|10.91|9.11|10.91|9.11|0
1655186910000|2022-06-14 06:08:30|10.97|9.17|10.97|9.17|10.97|9.17|10.97|9.17|0
1655186920000|2022-06-14 06:08:40|10.99|9.19|10.94|9.14|10.99|9.19|10.94|9.14|0
1655186930000|2022-06-14 06:08:50|10.93|9.13|10.93|9.13|10.93|9.13|10.91|9.11|0
1655186940000|2022-06-14 06:09:00|10.94|9.14|10.94|9.14|10.94|9.14|10.93|9.13|0
1655186950000|2022-06-14 06:09:10|10.96|9.16|10.96|9.16|10.97|9.17|10.96|9.16|0
1655186960000|2022-06-14 06:09:20|10.97|9.17|10.97|9.17|10.97|9.17|10.97|9.17|0
1655186970000|2022-06-14 06:09:30|10.99|9.19|10.98|9.18|10.99|9.19|10.98|9.18|0
1655186980000|2022-06-14 06:09:40|10.99|9.19|10.96|9.16|10.99|9.19|10.95|9.15|0
1655186990000|2022-06-14 06:09:50|10.99|9.19|10.98|9.18|10.99|9.19|10.98|9.18|0
1655187000000|2022-06-14 06:10:00|10.97|9.17|10.99|9.19|10.99|9.19|10.95|9.15|0
1655187010000|2022-06-14 06:10:10|10.97|9.17|10.99|9.19|10.99|9.19|10.97|9.17|0
1655187020000|2022-06-14 06:10:20|10.97|9.17|10.97|9.17|10.97|9.17|10.97|9.17|0
1655187030000|2022-06-14 06:10:30|10.98|9.18|11|9.2|11.02|9.22|10.98|9.18|0
1655187040000|2022-06-14 06:10:40|10.98|9.18|10.97|9.17|10.98|9.18|10.97|9.17|0
1655187050000|2022-06-14 06:10:50|10.99|9.19|10.97|9.17|10.99|9.19|10.97|9.17|0
1655187060000|2022-06-14 06:11:00|10.96|9.16|10.93|9.13|10.96|9.16|10.93|9.13|0
1655187070000|2022-06-14 06:11:10|10.92|9.12|10.91|9.11|10.92|9.12|10.89|9.09|0
1655187080000|2022-06-14 06:11:20|10.9|9.1|10.91|9.11|10.91|9.11|10.9|9.1|0
1655187090000|2022-06-14 06:11:30|10.9|9.1|10.87|9.07|10.9|9.1|10.87|9.07|0
1655187100000|2022-06-14 06:11:40|10.88|9.08|10.9|9.1|10.9|9.1|10.88|9.08|0
1655187110000|2022-06-14 06:11:50|10.96|9.16|10.96|9.16|10.96|9.16|10.96|9.16|0
1655187120000|2022-06-14 06:12:00|10.94|9.14|10.93|9.13|10.96|9.16|10.93|9.13|0
1655187130000|2022-06-14 06:12:10|10.91|9.11|10.93|9.13|10.93|9.13|10.91|9.11|0
1655187140000|2022-06-14 06:12:20|10.91|9.11|10.91|9.11|10.92|9.12|10.91|9.11|0
1655187150000|2022-06-14 06:12:30|10.9|9.1|10.88|9.08|10.9|9.1|10.87|9.07|0
1655187160000|2022-06-14 06:12:40|10.89|9.09|10.87|9.07|10.9|9.1|10.87|9.07|0
1655187170000|2022-06-14 06:12:50|10.9|9.1|10.9|9.1|10.9|9.1|10.9|9.1|0
1655187180000|2022-06-14 06:13:00|10.91|9.11|10.93|9.13|10.93|9.13|10.91|9.11|0
1655187190000|2022-06-14 06:13:10|10.91|9.11|10.94|9.14|10.94|9.14|10.91|9.11|0
1655187200000|2022-06-14 06:13:20|10.93|9.13|10.93|9.13|10.93|9.13|10.93|9.13|0
1655187210000|2022-06-14 06:13:30|10.94|9.14|10.93|9.13|10.94|9.14|10.93|9.13|0
1655187220000|2022-06-14 06:13:40|10.96|9.16|10.96|9.16|10.96|9.16|10.95|9.15|0
1655187230000|2022-06-14 06:13:50|10.94|9.14|10.93|9.13|10.94|9.14|10.93|9.13|0
1655187240000|2022-06-14 06:14:00|10.91|9.11|10.91|9.11|10.91|9.11|10.91|9.11|0
1655187250000|2022-06-14 06:14:10|10.92|9.12|10.91|9.11|10.92|9.12|10.91|9.11|0
1655187260000|2022-06-14 06:14:20|10.9|9.1|11|9.2|11|9.2|10.89|9.09|0
1655187270000|2022-06-14 06:14:30|10.98|9.18|11|9.2|11.02|9.22|10.98|9.18|0
1655187280000|2022-06-14 06:14:40|11.02|9.22|11.03|9.23|11.03|9.23|11.02|9.22|0
1655187290000|2022-06-14 06:14:50|11.05|9.25|11.02|9.22|11.05|9.25|11|9.2|0
1655187300000|2022-06-14 06:15:00|11|9.2|10.94|9.14|11|9.2|10.94|9.14|0
1655187310000|2022-06-14 06:15:10|10.95|9.15|10.99|9.19|10.99|9.19|10.95|9.15|0
1655187320000|2022-06-14 06:15:20|10.96|9.16|10.94|9.14|10.96|9.16|10.94|9.14|0
1655187330000|2022-06-14 06:15:30|10.96|9.16|10.97|9.17|10.97|9.17|10.96|9.16|0
1655187340000|2022-06-14 06:15:40|10.99|9.19|10.97|9.17|10.99|9.19|10.97|9.17|0
1655187350000|2022-06-14 06:15:50|10.99|9.19|10.99|9.19|11|9.2|10.99|9.19|0
1655187360000|2022-06-14 06:16:00|11|9.2|11.02|9.22|11.03|9.23|10.99|9.19|0
1655187370000|2022-06-14 06:16:10|11.03|9.23|11.02|9.22|11.03|9.23|11.02|9.22|0
1655187380000|2022-06-14 06:16:20|11.05|9.25|11.05|9.25|11.05|9.25|11.04|9.24|0
1655187390000|2022-06-14 06:16:30|11.08|9.28|11.08|9.28|11.09|9.29|11.08|9.28|0
1655187400000|2022-06-14 06:16:40|11.09|9.29|11.06|9.26|11.09|9.29|11.06|9.26|0
1655187410000|2022-06-14 06:16:50|11.05|9.25|11.03|9.23|11.05|9.25|11.03|9.23|0
1655187420000|2022-06-14 06:17:00|11.05|9.25|11.04|9.24|11.05|9.25|11.04|9.24|0
1655187430000|2022-06-14 06:17:10|11.05|9.25|11.05|9.25|11.05|9.25|11.05|9.25|0
1655187440000|2022-06-14 06:17:20|11.06|9.26|11.06|9.26|11.06|9.26|11.06|9.26|0
1655187450000|2022-06-14 06:17:30|11.05|9.25|11.08|9.28|11.08|9.28|11.05|9.25|0
1655187460000|2022-06-14 06:17:40|11.09|9.29|11.11|9.31|11.11|9.31|11.09|9.29|0
1655187470000|2022-06-14 06:17:50|11.12|9.32|11.12|9.32|11.12|9.32|11.11|9.31|0
1655187480000|2022-06-14 06:18:00|11.08|9.28|11.09|9.29|11.09|9.29|11.08|9.28|0
1655187490000|2022-06-14 06:18:10|11.08|9.28|11.09|9.29|11.09|9.29|11.07|9.27|0
1655187500000|2022-06-14 06:18:20|11.08|9.28|11.11|9.31|11.11|9.31|11.08|9.28|0
1655187510000|2022-06-14 06:18:30|11.09|9.29|11.09|9.29|11.09|9.29|11.08|9.28|0
1655187520000|2022-06-14 06:18:40|11.11|9.31|11.09|9.29|11.11|9.31|11.09|9.29|0
1655187530000|2022-06-14 06:18:50|11.08|9.28|11.08|9.28|11.09|9.29|11.08|9.28|0
1655187540000|2022-06-14 06:19:00|11.09|9.29|11.08|9.28|11.09|9.29|11.08|9.28|0
1655187550000|2022-06-14 06:19:10|11.06|9.26|11.05|9.25|11.06|9.26|11.05|9.25|0
1655187560000|2022-06-14 06:19:20|11.06|9.26|11.06|9.26|11.06|9.26|11.05|9.25|0
1655187580000|2022-06-14 06:19:40|11.05|9.25|11.06|9.26|11.08|9.28|11.05|9.25|0
1655187590000|2022-06-14 06:19:50|11.07|9.27|11.08|9.28|11.08|9.28|11.07|9.27|0
1655187600000|2022-06-14 06:20:00|11.09|9.29|11.09|9.29|11.11|9.31|11.09|9.29|0
1655187610000|2022-06-14 06:20:10|11.11|9.31|11.08|9.28|11.11|9.31|11.08|9.28|0
1655187620000|2022-06-14 06:20:20|11.06|9.26|11.05|9.25|11.06|9.26|11.05|9.25|0
1655187630000|2022-06-14 06:20:30|11.06|9.26|11.06|9.26|11.06|9.26|11.06|9.26|0
1655187640000|2022-06-14 06:20:40|11.07|9.27|11.06|9.26|11.07|9.27|11.06|9.26|0
1655187650000|2022-06-14 06:20:50|11.08|9.28|11.08|9.28|11.08|9.28|11.08|9.28|0
1655187660000|2022-06-14 06:21:00|11.06|9.26|11.07|9.27|11.07|9.27|11.06|9.26|0
1655187670000|2022-06-14 06:21:10|11.05|9.25|11.05|9.25|11.05|9.25|11.05|9.25|0
1655187690000|2022-06-14 06:21:30|11.03|9.23|11.03|9.23|11.03|9.23|11|9.2|0
1655187700000|2022-06-14 06:21:40|11.05|9.25|11.03|9.23|11.05|9.25|11|9.2|0
1655187710000|2022-06-14 06:21:50|11.05|9.25|11.03|9.23|11.05|9.25|11.03|9.23|0
1655187720000|2022-06-14 06:22:00|11.04|9.24|11.04|9.24|11.04|9.24|11.04|9.24|0
1655187730000|2022-06-14 06:22:10|11.03|9.23|11|9.2|11.03|9.23|11|9.2|0
1655187740000|2022-06-14 06:22:20|11.05|9.25|11.03|9.23|11.05|9.25|11.03|9.23|0
1655187750000|2022-06-14 06:22:30|11.02|9.22|11|9.2|11.03|9.23|11|9.2|0
1655187760000|2022-06-14 06:22:40|11.02|9.22|11.01|9.21|11.02|9.22|11.01|9.21|0
1655187770000|2022-06-14 06:22:50|11.02|9.22|11.05|9.25|11.05|9.25|11.02|9.22|0
1655187780000|2022-06-14 06:23:00|11.04|9.24|11.03|9.23|11.04|9.24|11.02|9.22|0
1655187790000|2022-06-14 06:23:10|11|9.2|10.95|9.15|11.02|9.22|10.95|9.15|0
1655187800000|2022-06-14 06:23:20|10.97|9.17|10.94|9.14|10.97|9.17|10.94|9.14|0
1655187810000|2022-06-14 06:23:30|10.93|9.13|10.94|9.14|10.94|9.14|10.93|9.13|0
1655187820000|2022-06-14 06:23:40|10.92|9.12|10.95|9.15|10.95|9.15|10.92|9.12|0
1655187830000|2022-06-14 06:23:50|10.97|9.17|10.97|9.17|10.97|9.17|10.97|9.17|0
1655187840000|2022-06-14 06:24:00|10.98|9.18|10.97|9.17|10.98|9.18|10.97|9.17|0
1655187850000|2022-06-14 06:24:10|10.98|9.18|10.97|9.17|10.98|9.18|10.97|9.17|0
1655187860000|2022-06-14 06:24:20|10.98|9.18|10.91|9.11|11|9.2|10.91|9.11|0
1655187870000|2022-06-14 06:24:30|10.89|9.09|10.88|9.08|10.89|9.09|10.88|9.08|0
1655187880000|2022-06-14 06:24:40|10.89|9.09|10.86|9.06|10.89|9.09|10.86|9.06|0
1655187890000|2022-06-14 06:24:50|10.87|9.07|10.89|9.09|10.89|9.09|10.87|9.07|0
1655187900000|2022-06-14 06:25:00|10.88|9.08|10.9|9.1|10.9|9.1|10.87|9.07|0
1655187910000|2022-06-14 06:25:10|10.91|9.11|10.91|9.11|10.93|9.13|10.91|9.11|0
1655187920000|2022-06-14 06:25:20|10.89|9.09|10.89|9.09|10.89|9.09|10.89|9.09|0
1655187930000|2022-06-14 06:25:30|10.91|9.11|10.91|9.11|10.91|9.11|10.91|9.11|0
1655187940000|2022-06-14 06:25:40|10.9|9.1|10.88|9.08|10.91|9.11|10.88|9.08|0
1655187950000|2022-06-14 06:25:50|10.87|9.07|10.87|9.07|10.87|9.07|10.87|9.07|0
1655187960000|2022-06-14 06:26:00|10.88|9.08|10.88|9.08|10.88|9.08|10.88|9.08|0
1655187970000|2022-06-14 06:26:10|10.92|9.12|10.95|9.15|10.95|9.15|10.92|9.12|0
1655187980000|2022-06-14 06:26:20|10.97|9.17|10.97|9.17|10.97|9.17|10.97|9.17|0
1655187990000|2022-06-14 06:26:30|10.96|9.16|10.94|9.14|10.96|9.16|10.94|9.14|0
1655188000000|2022-06-14 06:26:40|10.95|9.15|10.94|9.14|10.97|9.17|10.94|9.14|0
1655188010000|2022-06-14 06:26:50|10.92|9.12|10.95|9.15|10.95|9.15|10.92|9.12|0
1655188020000|2022-06-14 06:27:00|10.98|9.18|11.03|9.23|11.03|9.23|10.98|9.18|0
1655188030000|2022-06-14 06:27:10|11.04|9.24|11.03|9.23|11.04|9.24|11.03|9.23|0
1655188040000|2022-06-14 06:27:20|11.02|9.22|11.01|9.21|11.03|9.23|11.01|9.21|0
1655188050000|2022-06-14 06:27:30|11|9.2|10.98|9.18|11|9.2|10.98|9.18|0
1655188060000|2022-06-14 06:27:40|11|9.2|11.01|9.21|11.01|9.21|11|9.2|0
1655188070000|2022-06-14 06:27:50|11|9.2|11.01|9.21|11.03|9.23|11|9.2|0
1655188080000|2022-06-14 06:28:00|10.98|9.18|10.98|9.18|10.98|9.18|10.98|9.18|0
1655188090000|2022-06-14 06:28:10|10.97|9.17|10.92|9.12|10.97|9.17|10.92|9.12|0
1655188100000|2022-06-14 06:28:20|10.89|9.09|10.91|9.11|10.91|9.11|10.89|9.09|0
1655188110000|2022-06-14 06:28:30|10.88|9.08|10.87|9.07|10.88|9.08|10.87|9.07|0
1655188120000|2022-06-14 06:28:40|10.88|9.08|10.86|9.06|10.88|9.08|10.86|9.06|0
1655188130000|2022-06-14 06:28:50|10.85|9.05|10.86|9.06|10.86|9.06|10.85|9.05|0
1655188140000|2022-06-14 06:29:00|10.85|9.05|10.82|9.02|10.86|9.06|10.82|9.02|0
1655188150000|2022-06-14 06:29:10|10.8|9|10.8|9|10.8|9|10.8|9|0
1655188160000|2022-06-14 06:29:20|10.82|9.02|10.8|9|10.82|9.02|10.79|8.99|0
1655188170000|2022-06-14 06:29:30|10.78|8.98|10.74|8.94|10.78|8.98|10.74|8.94|0
1655188180000|2022-06-14 06:29:40|10.73|8.93|10.74|8.94|10.76|8.96|10.73|8.93|0
1655188190000|2022-06-14 06:29:50|10.73|8.93|10.7|8.9|10.73|8.93|10.7|8.9|0
1655188200000|2022-06-14 06:30:00|10.71|8.91|10.73|8.93|10.74|8.94|10.71|8.91|0
1655188210000|2022-06-14 06:30:10|10.74|8.94|10.76|8.96|10.76|8.96|10.74|8.94|0
1655188220000|2022-06-14 06:30:20|10.8|9|10.82|9.02|10.82|9.02|10.79|8.99|0
1655188230000|2022-06-14 06:30:30|10.8|9|10.79|8.99|10.8|9|10.79|8.99|0
1655188240000|2022-06-14 06:30:40|10.77|8.97|10.77|8.97|10.77|8.97|10.77|8.97|0
1655188250000|2022-06-14 06:30:50|10.76|8.96|10.77|8.97|10.77|8.97|10.76|8.96|0
1655188260000|2022-06-14 06:31:00|10.76|8.96|10.74|8.94|10.76|8.96|10.74|8.94|0
1655188270000|2022-06-14 06:31:10|10.76|8.96|10.74|8.94|10.77|8.97|10.74|8.94|0
1655188280000|2022-06-14 06:31:20|10.73|8.93|10.74|8.94|10.74|8.94|10.73|8.93|0
1655188290000|2022-06-14 06:31:30|10.73|8.93|10.71|8.91|10.73|8.93|10.71|8.91|0
1655188310000|2022-06-14 06:31:50|10.74|8.94|10.74|8.94|10.74|8.94|10.74|8.94|0
1655188320000|2022-06-14 06:32:00|10.75|8.95|10.74|8.94|10.75|8.95|10.74|8.94|0
1655188330000|2022-06-14 06:32:10|10.72|8.92|10.78|8.98|10.8|9|10.72|8.92|0
1655188340000|2022-06-14 06:32:20|10.79|8.99|10.82|9.02|10.82|9.02|10.79|8.99|0
1655188350000|2022-06-14 06:32:30|10.85|9.05|10.85|9.05|10.85|9.05|10.84|9.04|0
1655188360000|2022-06-14 06:32:40|10.92|9.12|10.92|9.12|10.92|9.12|10.92|9.12|0
1655188370000|2022-06-14 06:32:50|10.91|9.11|10.91|9.11|10.92|9.12|10.91|9.11|0
1655188380000|2022-06-14 06:33:00|10.88|9.08|10.91|9.11|10.91|9.11|10.88|9.08|0
1655188390000|2022-06-14 06:33:10|10.92|9.12|10.97|9.17|10.97|9.17|10.92|9.12|0
1655188400000|2022-06-14 06:33:20|10.96|9.16|10.97|9.17|10.97|9.17|10.96|9.16|0
1655188410000|2022-06-14 06:33:30|10.95|9.15|10.95|9.15|10.97|9.17|10.94|9.14|0
1655188420000|2022-06-14 06:33:40|10.98|9.18|10.98|9.18|11|9.2|10.98|9.18|0
1655188430000|2022-06-14 06:33:50|11.63|9.83|10.41|8.61|11.63|9.83|10.41|8.61|0
1655188440000|2022-06-14 06:34:00|9.76|7.96|9.49|7.69|9.76|7.96|9.49|7.69|0
1655188450000|2022-06-14 06:34:10|9.47|7.67|9.45|7.65|9.47|7.67|9.45|7.65|0
1655188460000|2022-06-14 06:34:20|9.43|7.63|9.45|7.65|9.45|7.65|9.43|7.63|0
1655188470000|2022-06-14 06:34:30|9.47|7.67|9.46|7.66|9.47|7.67|9.46|7.66|0
1655188480000|2022-06-14 06:34:40|9.45|7.65|9.46|7.66|9.47|7.67|9.45|7.65|0
1655188490000|2022-06-14 06:34:50|9.47|7.67|9.53|7.73|9.54|7.74|9.47|7.67|0
1655188500000|2022-06-14 06:35:00|9.54|7.74|9.51|7.71|9.54|7.74|9.51|7.71|0
1655188510000|2022-06-14 06:35:10|9.49|7.69|9.49|7.69|9.49|7.69|9.49|7.69|0
1655188520000|2022-06-14 06:35:20|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655188530000|2022-06-14 06:35:30|9.51|7.71|9.49|7.69|9.51|7.71|9.49|7.69|0
1655188540000|2022-06-14 06:35:40|9.47|7.67|9.46|7.66|9.48|7.68|9.46|7.66|0
1655188550000|2022-06-14 06:35:50|9.47|7.67|9.47|7.67|9.47|7.67|9.47|7.67|0
1655188560000|2022-06-14 06:36:00|9.45|7.65|9.46|7.66|9.46|7.66|9.45|7.65|0
1655188570000|2022-06-14 06:36:10|9.45|7.65|9.45|7.65|9.45|7.65|9.45|7.65|0
1655188580000|2022-06-14 06:36:20|9.43|7.63|9.42|7.62|9.43|7.63|9.42|7.62|0
1655188590000|2022-06-14 06:36:30|9.43|7.63|9.42|7.62|9.43|7.63|9.42|7.62|0
1655188600000|2022-06-14 06:36:40|9.41|7.61|9.39|7.59|9.41|7.61|9.39|7.59|0
1655188610000|2022-06-14 06:36:50|9.41|7.61|9.42|7.62|9.42|7.62|9.41|7.61|0
1655188620000|2022-06-14 06:37:00|9.39|7.59|9.39|7.59|9.4|7.6|9.39|7.59|0
1655188630000|2022-06-14 06:37:10|9.41|7.61|9.41|7.61|9.41|7.61|9.41|7.61|0
1655188640000|2022-06-14 06:37:20|9.39|7.59|9.4|7.6|9.41|7.61|9.39|7.59|0
1655188650000|2022-06-14 06:37:30|9.39|7.59|9.39|7.59|9.39|7.59|9.38|7.58|0
1655188660000|2022-06-14 06:37:40|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1655188670000|2022-06-14 06:37:50|9.4|7.6|9.39|7.59|9.4|7.6|9.39|7.59|0
1655188680000|2022-06-14 06:38:00|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1655188690000|2022-06-14 06:38:10|9.43|7.63|9.4|7.6|9.43|7.63|9.39|7.59|0
1655188700000|2022-06-14 06:38:20|9.39|7.59|9.34|7.54|9.39|7.59|9.34|7.54|0
1655188710000|2022-06-14 06:38:30|9.32|7.52|9.38|7.58|9.38|7.58|9.32|7.52|0
1655188720000|2022-06-14 06:38:40|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1655188730000|2022-06-14 06:38:50|9.34|7.54|9.34|7.54|9.34|7.54|9.34|7.54|0
1655188740000|2022-06-14 06:39:00|9.32|7.52|9.32|7.52|9.32|7.52|9.32|7.52|0
1655188750000|2022-06-14 06:39:10|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1655188760000|2022-06-14 06:39:20|9.3|7.5|9.36|7.56|9.36|7.56|9.3|7.5|0
1655188770000|2022-06-14 06:39:30|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1655188780000|2022-06-14 06:39:40|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1655188790000|2022-06-14 06:39:50|9.32|7.52|9.3|7.5|9.32|7.52|9.28|7.48|0
1655188800000|2022-06-14 06:40:00|9.28|7.48|9.27|7.47|9.31|7.51|9.27|7.47|0
1655188810000|2022-06-14 06:40:10|9.28|7.48|9.3|7.5|9.3|7.5|9.28|7.48|0
1655188820000|2022-06-14 06:40:20|9.27|7.47|9.3|7.5|9.3|7.5|9.27|7.47|0
1655188830000|2022-06-14 06:40:30|9.28|7.48|9.27|7.47|9.3|7.5|9.27|7.47|0
1655188840000|2022-06-14 06:40:40|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1655188850000|2022-06-14 06:40:50|9.3|7.5|9.28|7.48|9.3|7.5|9.27|7.47|0
1655188860000|2022-06-14 06:41:00|9.27|7.47|9.28|7.48|9.28|7.48|9.27|7.47|0
1655188870000|2022-06-14 06:41:10|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1655188880000|2022-06-14 06:41:20|9.31|7.51|9.28|7.48|9.31|7.51|9.28|7.48|0
1655188890000|2022-06-14 06:41:30|9.3|7.5|9.3|7.5|9.3|7.5|9.29|7.49|0
1655188900000|2022-06-14 06:41:40|9.31|7.51|9.35|7.55|9.35|7.55|9.31|7.51|0
1655188910000|2022-06-14 06:41:50|9.36|7.56|9.36|7.56|9.36|7.56|9.36|7.56|0
1655188920000|2022-06-14 06:42:00|9.35|7.55|9.36|7.56|9.36|7.56|9.35|7.55|0
1655188930000|2022-06-14 06:42:10|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1655188940000|2022-06-14 06:42:20|9.4|7.6|9.42|7.62|9.42|7.62|9.4|7.6|0
1655188950000|2022-06-14 06:42:30|9.41|7.61|9.41|7.61|9.42|7.62|9.41|7.61|0
1655188960000|2022-06-14 06:42:40|9.42|7.62|9.42|7.62|9.42|7.62|9.4|7.6|0
1655188970000|2022-06-14 06:42:50|9.43|7.63|9.42|7.62|9.43|7.63|9.42|7.62|0
1655188980000|2022-06-14 06:43:00|9.43|7.63|9.4|7.6|9.43|7.63|9.4|7.6|0
1655188990000|2022-06-14 06:43:10|9.39|7.59|9.38|7.58|9.4|7.6|9.38|7.58|0
1655189000000|2022-06-14 06:43:20|9.4|7.6|9.4|7.6|9.4|7.6|9.4|7.6|0
1655189010000|2022-06-14 06:43:30|9.42|7.62|9.43|7.63|9.43|7.63|9.41|7.61|0
1655189020000|2022-06-14 06:43:40|9.42|7.62|9.4|7.6|9.42|7.62|9.4|7.6|0
1655189030000|2022-06-14 06:43:50|9.39|7.59|9.38|7.58|9.4|7.6|9.38|7.58|0
1655189040000|2022-06-14 06:44:00|9.39|7.59|9.4|7.6|9.42|7.62|9.39|7.59|0
1655189050000|2022-06-14 06:44:10|9.39|7.59|9.38|7.58|9.39|7.59|9.38|7.58|0
1655189060000|2022-06-14 06:44:20|9.4|7.6|9.4|7.6|9.4|7.6|9.39|7.59|0
1655189070000|2022-06-14 06:44:30|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1655189080000|2022-06-14 06:44:40|9.42|7.62|9.39|7.59|9.42|7.62|9.39|7.59|0
1655189090000|2022-06-14 06:44:50|9.38|7.58|9.38|7.58|9.38|7.58|9.36|7.56|0
1655189100000|2022-06-14 06:45:00|9.39|7.59|9.38|7.58|9.39|7.59|9.38|7.58|0
1655189110000|2022-06-14 06:45:10|9.39|7.59|9.39|7.59|9.39|7.59|9.39|7.59|0
1655189120000|2022-06-14 06:45:20|9.4|7.6|9.39|7.59|9.4|7.6|9.39|7.59|0
1655189130000|2022-06-14 06:45:30|9.4|7.6|9.4|7.6|9.4|7.6|9.4|7.6|0
1655189140000|2022-06-14 06:45:40|9.42|7.62|9.42|7.62|9.42|7.62|9.42|7.62|0
1655189150000|2022-06-14 06:45:50|9.4|7.6|9.39|7.59|9.4|7.6|9.39|7.59|0
1655189160000|2022-06-14 06:46:00|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1655189170000|2022-06-14 06:46:10|9.4|7.6|9.39|7.59|9.4|7.6|9.39|7.59|0
1655189180000|2022-06-14 06:46:20|9.4|7.6|9.38|7.58|9.4|7.6|9.38|7.58|0
1655189190000|2022-06-14 06:46:30|9.39|7.59|9.39|7.59|9.39|7.59|9.39|7.59|0
1655189200000|2022-06-14 06:46:40|9.4|7.6|9.42|7.62|9.42|7.62|9.4|7.6|0
1655189210000|2022-06-14 06:46:50|9.43|7.63|9.43|7.63|9.43|7.63|9.42|7.62|0
1655189220000|2022-06-14 06:47:00|9.44|7.64|9.47|7.67|9.47|7.67|9.43|7.63|0
1655189230000|2022-06-14 06:47:10|9.46|7.66|9.46|7.66|9.47|7.67|9.46|7.66|0
1655189250000|2022-06-14 06:47:30|9.48|7.68|9.5|7.7|9.5|7.7|9.48|7.68|0
1655189260000|2022-06-14 06:47:40|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655189270000|2022-06-14 06:47:50|9.52|7.72|9.52|7.72|9.52|7.72|9.5|7.7|0
1655189280000|2022-06-14 06:48:00|9.51|7.71|9.53|7.73|9.53|7.73|9.51|7.71|0
1655189290000|2022-06-14 06:48:10|9.51|7.71|9.46|7.66|9.51|7.71|9.46|7.66|0
1655189300000|2022-06-14 06:48:20|9.53|7.73|9.53|7.73|9.53|7.73|9.51|7.71|0
1655189310000|2022-06-14 06:48:30|9.51|7.71|9.5|7.7|9.53|7.73|9.5|7.7|0
1655189320000|2022-06-14 06:48:40|9.48|7.68|9.49|7.69|9.49|7.69|9.47|7.67|0
1655189330000|2022-06-14 06:48:50|9.5|7.7|9.5|7.7|9.51|7.71|9.5|7.7|0
1655189340000|2022-06-14 06:49:00|9.51|7.71|9.5|7.7|9.51|7.71|9.5|7.7|0
1655189350000|2022-06-14 06:49:10|9.48|7.68|9.47|7.67|9.48|7.68|9.47|7.67|0
1655189360000|2022-06-14 06:49:20|9.46|7.66|9.51|7.71|9.51|7.71|9.46|7.66|0
1655189370000|2022-06-14 06:49:30|9.5|7.7|9.54|7.74|9.54|7.74|9.5|7.7|0
1655189380000|2022-06-14 06:49:40|9.55|7.75|9.57|7.77|9.57|7.77|9.55|7.75|0
1655189390000|2022-06-14 06:49:50|9.58|7.78|9.58|7.78|9.58|7.78|9.58|7.78|0
1655189400000|2022-06-14 06:50:00|9.55|7.75|9.51|7.71|9.55|7.75|9.51|7.71|0
1655189410000|2022-06-14 06:50:10|9.52|7.72|9.53|7.73|9.54|7.74|9.51|7.71|0
1655189420000|2022-06-14 06:50:20|9.54|7.74|9.53|7.73|9.54|7.74|9.53|7.73|0
1655189470000|2022-06-14 06:51:10|9.52|7.72|9.54|7.74|9.54|7.74|9.51|7.71|0
1655189480000|2022-06-14 06:51:20|9.53|7.73|9.53|7.73|9.53|7.73|9.53|7.73|0
1655189490000|2022-06-14 06:51:30|9.51|7.71|9.48|7.68|9.51|7.71|9.48|7.68|0
1655189500000|2022-06-14 06:51:40|9.46|7.66|9.46|7.66|9.46|7.66|9.46|7.66|0
1655189510000|2022-06-14 06:51:50|9.44|7.64|9.46|7.66|9.46|7.66|9.44|7.64|0
1655189530000|2022-06-14 06:52:10|9.44|7.64|9.45|7.65|9.46|7.66|9.44|7.64|0
1655189540000|2022-06-14 06:52:20|9.47|7.67|9.5|7.7|9.51|7.71|9.47|7.67|0
1655189550000|2022-06-14 06:52:30|9.48|7.68|9.49|7.69|9.49|7.69|9.48|7.68|0
1655189560000|2022-06-14 06:52:40|9.48|7.68|9.5|7.7|9.5|7.7|9.48|7.68|0
1655189570000|2022-06-14 06:52:50|9.48|7.68|9.5|7.7|9.5|7.7|9.48|7.68|0
1655189580000|2022-06-14 06:53:00|9.48|7.68|9.49|7.69|9.49|7.69|9.48|7.68|0
1655189590000|2022-06-14 06:53:10|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655189600000|2022-06-14 06:53:20|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655189610000|2022-06-14 06:53:30|9.47|7.67|9.48|7.68|9.48|7.68|9.47|7.67|0
1655189620000|2022-06-14 06:53:40|9.47|7.67|9.48|7.68|9.48|7.68|9.47|7.67|0
1655189640000|2022-06-14 06:54:00|9.47|7.67|9.47|7.67|9.47|7.67|9.47|7.67|0
1655189650000|2022-06-14 06:54:10|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655189660000|2022-06-14 06:54:20|9.5|7.7|9.49|7.69|9.5|7.7|9.49|7.69|0
1655189670000|2022-06-14 06:54:30|9.48|7.68|9.5|7.7|9.5|7.7|9.47|7.67|0
1655189680000|2022-06-14 06:54:40|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655189690000|2022-06-14 06:54:50|9.47|7.67|9.47|7.67|9.47|7.67|9.47|7.67|0
1655189700000|2022-06-14 06:55:00|9.46|7.66|9.44|7.64|9.46|7.66|9.44|7.64|0
1655189710000|2022-06-14 06:55:10|9.43|7.63|9.43|7.63|9.43|7.63|9.43|7.63|0
1655189720000|2022-06-14 06:55:20|9.42|7.62|9.38|7.58|9.42|7.62|9.38|7.58|0
1655189730000|2022-06-14 06:55:30|9.36|7.56|9.39|7.59|9.39|7.59|9.36|7.56|0
1655189740000|2022-06-14 06:55:40|9.4|7.6|9.36|7.56|9.4|7.6|9.36|7.56|0
1655189750000|2022-06-14 06:55:50|9.35|7.55|9.39|7.59|9.39|7.59|9.35|7.55|0
1655189760000|2022-06-14 06:56:00|9.38|7.58|9.38|7.58|9.39|7.59|9.36|7.56|0
1655189770000|2022-06-14 06:56:10|9.39|7.59|9.43|7.63|9.43|7.63|9.39|7.59|0
1655189780000|2022-06-14 06:56:20|9.44|7.64|9.43|7.63|9.44|7.64|9.43|7.63|0
1655189790000|2022-06-14 06:56:30|9.42|7.62|9.46|7.66|9.46|7.66|9.42|7.62|0
1655189800000|2022-06-14 06:56:40|9.48|7.68|9.5|7.7|9.5|7.7|9.48|7.68|0
1655189810000|2022-06-14 06:56:50|9.51|7.71|9.48|7.68|9.51|7.71|9.48|7.68|0
1655189820000|2022-06-14 06:57:00|9.49|7.69|9.47|7.67|9.49|7.69|9.47|7.67|0
1655189830000|2022-06-14 06:57:10|9.46|7.66|9.46|7.66|9.46|7.66|9.46|7.66|0
1655189840000|2022-06-14 06:57:20|9.47|7.67|9.48|7.68|9.48|7.68|9.47|7.67|0
1655189850000|2022-06-14 06:57:30|9.47|7.67|9.47|7.67|9.47|7.67|9.47|7.67|0
1655189860000|2022-06-14 06:57:40|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655189870000|2022-06-14 06:57:50|9.47|7.67|9.46|7.66|9.47|7.67|9.45|7.65|0
1655189880000|2022-06-14 06:58:00|9.48|7.68|9.5|7.7|9.5|7.7|9.48|7.68|0
1655189890000|2022-06-14 06:58:10|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655189900000|2022-06-14 06:58:20|9.5|7.7|9.44|7.64|9.5|7.7|9.44|7.64|0
1655189910000|2022-06-14 06:58:30|9.4|7.6|9.39|7.59|9.4|7.6|9.37|7.57|0
1655189920000|2022-06-14 06:58:40|9.38|7.58|9.36|7.56|9.38|7.58|9.35|7.55|0
1655189930000|2022-06-14 06:58:50|9.37|7.57|9.36|7.56|9.37|7.57|9.35|7.55|0
1655189940000|2022-06-14 06:59:00|9.39|7.59|9.39|7.59|9.4|7.6|9.39|7.59|0
1655189960000|2022-06-14 06:59:20|9.36|7.56|9.35|7.55|9.36|7.56|9.35|7.55|0
1655189970000|2022-06-14 06:59:30|9.36|7.56|9.39|7.59|9.42|7.62|9.36|7.56|0
1655189980000|2022-06-14 06:59:40|9.38|7.58|9.4|7.6|9.4|7.6|9.38|7.58|0
1655189990000|2022-06-14 06:59:50|9.43|7.63|9.44|7.64|9.44|7.64|9.43|7.63|0
1655190000000|2022-06-14 07:00:00|9.36|7.56|9.29|7.49|9.36|7.56|9.29|7.49|0
1655190010000|2022-06-14 07:00:10|9.26|7.46|9.27|7.47|9.27|7.47|9.25|7.45|0
1655190020000|2022-06-14 07:00:20|9.33|7.53|9.29|7.49|9.33|7.53|9.29|7.49|0
1655190030000|2022-06-14 07:00:30|9.25|7.45|9.3|7.5|9.3|7.5|9.25|7.45|0
1655190040000|2022-06-14 07:00:40|9.33|7.53|9.32|7.52|9.34|7.54|9.31|7.51|0
1655190050000|2022-06-14 07:00:50|9.31|7.51|9.29|7.49|9.32|7.52|9.28|7.48|0
1655190060000|2022-06-14 07:01:00|9.25|7.45|9.31|7.51|9.31|7.51|9.25|7.45|0
1655190070000|2022-06-14 07:01:10|9.3|7.5|9.29|7.49|9.31|7.51|9.29|7.49|0
1655190080000|2022-06-14 07:01:20|9.31|7.51|9.28|7.48|9.31|7.51|9.28|7.48|0
1655190090000|2022-06-14 07:01:30|9.29|7.49|9.29|7.49|9.29|7.49|9.28|7.48|0
1655190100000|2022-06-14 07:01:40|9.31|7.51|9.31|7.51|9.31|7.51|9.29|7.49|0
1655190110000|2022-06-14 07:01:50|9.28|7.48|9.28|7.48|9.28|7.48|9.27|7.47|0
1655190120000|2022-06-14 07:02:00|9.29|7.49|9.33|7.53|9.33|7.53|9.29|7.49|0
1655190130000|2022-06-14 07:02:10|9.37|7.57|9.44|7.64|9.44|7.64|9.37|7.57|0
1655190140000|2022-06-14 07:02:20|9.45|7.65|9.41|7.61|9.45|7.65|9.41|7.61|0
1655190150000|2022-06-14 07:02:30|9.42|7.62|9.39|7.59|9.42|7.62|9.39|7.59|0
1655190160000|2022-06-14 07:02:40|9.4|7.6|9.41|7.61|9.41|7.61|9.4|7.6|0
1655190170000|2022-06-14 07:02:50|9.4|7.6|9.35|7.55|9.4|7.6|9.35|7.55|0
1655190180000|2022-06-14 07:03:00|9.36|7.56|9.35|7.55|9.36|7.56|9.34|7.54|0
1655190190000|2022-06-14 07:03:10|9.41|7.61|9.36|7.56|9.41|7.61|9.36|7.56|0
1655190200000|2022-06-14 07:03:20|9.37|7.57|9.38|7.58|9.39|7.59|9.37|7.57|0
1655190210000|2022-06-14 07:03:30|9.36|7.56|9.31|7.51|9.36|7.56|9.29|7.49|0
1655190220000|2022-06-14 07:03:40|9.29|7.49|9.36|7.56|9.36|7.56|9.29|7.49|0
1655190230000|2022-06-14 07:03:50|9.35|7.55|9.32|7.52|9.35|7.55|9.31|7.51|0
1655190240000|2022-06-14 07:04:00|9.31|7.51|9.3|7.5|9.31|7.51|9.28|7.48|0
1655190250000|2022-06-14 07:04:10|9.29|7.49|9.33|7.53|9.33|7.53|9.29|7.49|0
1655190260000|2022-06-14 07:04:20|9.35|7.55|9.4|7.6|9.4|7.6|9.35|7.55|0
1655190270000|2022-06-14 07:04:30|9.41|7.61|9.39|7.59|9.41|7.61|9.39|7.59|0
1655190280000|2022-06-14 07:04:40|9.37|7.57|9.31|7.51|9.39|7.59|9.31|7.51|0
1655190290000|2022-06-14 07:04:50|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1655190300000|2022-06-14 07:05:00|9.12|7.72|9.08|7.68|9.12|7.72|9.08|7.68|0
1655190310000|2022-06-14 07:05:10|9.09|7.69|9.1|7.7|9.1|7.7|9.09|7.69|0
1655190320000|2022-06-14 07:05:20|9.05|7.65|9.11|7.71|9.13|7.73|9.05|7.65|0
1655190330000|2022-06-14 07:05:30|9.13|7.73|9.11|7.71|9.13|7.73|9.11|7.71|0
1655190340000|2022-06-14 07:05:40|9.13|7.73|9.12|7.72|9.15|7.75|9.12|7.72|0
1655190350000|2022-06-14 07:05:50|9.15|7.75|9.23|7.83|9.23|7.83|9.15|7.75|0
1655190360000|2022-06-14 07:06:00|9.24|7.84|9.24|7.84|9.24|7.84|9.17|7.77|0
1655190370000|2022-06-14 07:06:10|9.21|7.81|9.18|7.78|9.21|7.81|9.18|7.78|0
1655190380000|2022-06-14 07:06:20|9.19|7.79|9.22|7.82|9.22|7.82|9.19|7.79|0
1655190390000|2022-06-14 07:06:30|9.27|7.87|9.3|7.9|9.31|7.91|9.27|7.87|0
1655190400000|2022-06-14 07:06:40|9.28|7.88|9.24|7.84|9.28|7.88|9.24|7.84|0
1655190410000|2022-06-14 07:06:50|9.27|7.87|9.21|7.81|9.28|7.88|9.21|7.81|0
1655190420000|2022-06-14 07:07:00|9.23|7.83|9.28|7.88|9.29|7.89|9.23|7.83|0
1655190430000|2022-06-14 07:07:10|9.29|7.89|9.24|7.84|9.29|7.89|9.24|7.84|0
1655190440000|2022-06-14 07:07:20|9.21|7.81|9.2|7.8|9.21|7.81|9.2|7.8|0
1655190450000|2022-06-14 07:07:30|9.21|7.81|9.18|7.78|9.21|7.81|9.16|7.76|0
1655190460000|2022-06-14 07:07:40|9.19|7.79|9.19|7.79|9.2|7.8|9.19|7.79|0
1655190470000|2022-06-14 07:07:50|9.17|7.77|9.04|7.64|9.17|7.77|9.04|7.64|0
1655190480000|2022-06-14 07:08:00|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1655190490000|2022-06-14 07:08:10|8.93|7.53|8.93|7.53|8.93|7.53|8.92|7.52|0
1655190500000|2022-06-14 07:08:20|8.92|7.52|8.89|7.49|8.92|7.52|8.89|7.49|0
1655190510000|2022-06-14 07:08:30|8.92|7.52|8.92|7.52|8.96|7.56|8.92|7.52|0
1655190520000|2022-06-14 07:08:40|8.93|7.53|8.99|7.59|8.99|7.59|8.93|7.53|0
1655190530000|2022-06-14 07:08:50|8.96|7.56|9|7.6|9|7.6|8.96|7.56|0
1655190540000|2022-06-14 07:09:00|9.01|7.61|8.97|7.57|9.01|7.61|8.95|7.55|0
1655190550000|2022-06-14 07:09:10|8.95|7.55|8.91|7.51|8.95|7.55|8.91|7.51|0
1655190560000|2022-06-14 07:09:20|8.93|7.53|8.98|7.58|8.98|7.58|8.93|7.53|0
1655190570000|2022-06-14 07:09:30|9|7.6|8.95|7.55|9|7.6|8.95|7.55|0
1655190580000|2022-06-14 07:09:40|8.93|7.53|8.91|7.51|8.95|7.55|8.91|7.51|0
1655190590000|2022-06-14 07:09:50|8.92|7.52|8.95|7.55|8.95|7.55|8.92|7.52|0
1655190600000|2022-06-14 07:10:00|8.92|7.52|8.94|7.54|8.95|7.55|8.87|7.47|0
1655190610000|2022-06-14 07:10:10|8.95|7.55|8.94|7.54|8.97|7.57|8.94|7.54|0
1655190620000|2022-06-14 07:10:20|8.93|7.53|9|7.6|9|7.6|8.93|7.53|0
1655190630000|2022-06-14 07:10:30|9.03|7.63|8.99|7.59|9.03|7.63|8.99|7.59|0
1655190640000|2022-06-14 07:10:40|8.93|7.53|8.96|7.56|8.96|7.56|8.92|7.52|0
1655190650000|2022-06-14 07:10:50|8.94|7.54|8.89|7.49|8.95|7.55|8.89|7.49|0
1655190660000|2022-06-14 07:11:00|8.82|7.42|8.78|7.38|8.82|7.42|8.78|7.38|0
1655190670000|2022-06-14 07:11:10|8.75|7.35|8.82|7.42|8.83|7.43|8.75|7.35|0
1655190680000|2022-06-14 07:11:20|8.83|7.43|8.83|7.43|8.83|7.43|8.82|7.42|0
1655190690000|2022-06-14 07:11:30|8.88|7.48|8.89|7.49|8.89|7.49|8.88|7.48|0
1655190700000|2022-06-14 07:11:40|8.87|7.47|8.83|7.43|8.87|7.47|8.83|7.43|0
1655190710000|2022-06-14 07:11:50|8.82|7.42|8.84|7.44|8.84|7.44|8.82|7.42|0
1655190720000|2022-06-14 07:12:00|8.89|7.49|8.88|7.48|8.89|7.49|8.88|7.48|0
1655190730000|2022-06-14 07:12:10|8.87|7.47|8.85|7.45|8.88|7.48|8.85|7.45|0
1655190740000|2022-06-14 07:12:20|8.83|7.43|8.76|7.36|8.83|7.43|8.76|7.36|0
1655190750000|2022-06-14 07:12:30|8.75|7.35|8.74|7.34|8.76|7.36|8.74|7.34|0
1655190760000|2022-06-14 07:12:40|8.7|7.3|8.71|7.31|8.73|7.33|8.69|7.29|0
1655190770000|2022-06-14 07:12:50|8.76|7.36|8.72|7.32|8.76|7.36|8.72|7.32|0
1655190780000|2022-06-14 07:13:00|8.74|7.34|8.72|7.32|8.74|7.34|8.72|7.32|0
1655190790000|2022-06-14 07:13:10|8.7|7.3|8.72|7.32|8.72|7.32|8.7|7.3|0
1655190800000|2022-06-14 07:13:20|8.74|7.34|8.77|7.37|8.78|7.38|8.74|7.34|0
1655190810000|2022-06-14 07:13:30|8.78|7.38|8.79|7.39|8.8|7.4|8.78|7.38|0
1655190820000|2022-06-14 07:13:40|8.78|7.38|8.82|7.42|8.82|7.42|8.78|7.38|0
1655190830000|2022-06-14 07:13:50|8.77|7.37|8.78|7.38|8.78|7.38|8.76|7.36|0
1655190840000|2022-06-14 07:14:00|8.74|7.34|8.72|7.32|8.74|7.34|8.72|7.32|0
1655190850000|2022-06-14 07:14:10|8.75|7.35|8.71|7.31|8.76|7.36|8.71|7.31|0
1655190860000|2022-06-14 07:14:20|8.75|7.35|8.71|7.31|8.75|7.35|8.71|7.31|0
1655190870000|2022-06-14 07:14:30|8.72|7.32|8.71|7.31|8.74|7.34|8.71|7.31|0
1655190880000|2022-06-14 07:14:40|8.67|7.27|8.67|7.27|8.67|7.27|8.67|7.27|0
1655190890000|2022-06-14 07:14:50|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1655190900000|2022-06-14 07:15:00|8.72|7.32|8.72|7.32|8.72|7.32|8.69|7.29|0
1655190910000|2022-06-14 07:15:10|8.71|7.31|8.7|7.3|8.71|7.31|8.69|7.29|0
1655190920000|2022-06-14 07:15:20|8.71|7.31|8.76|7.36|8.76|7.36|8.71|7.31|0
1655190930000|2022-06-14 07:15:30|8.82|7.42|8.79|7.39|8.83|7.43|8.79|7.39|0
1655190940000|2022-06-14 07:15:40|8.8|7.4|8.8|7.4|8.82|7.42|8.8|7.4|0
1655190950000|2022-06-14 07:15:50|8.78|7.38|8.72|7.32|8.78|7.38|8.72|7.32|0
1655190960000|2022-06-14 07:16:00|8.75|7.35|8.71|7.31|8.75|7.35|8.71|7.31|0
1655190970000|2022-06-14 07:16:10|8.69|7.29|8.66|7.26|8.69|7.29|8.66|7.26|0
1655190980000|2022-06-14 07:16:20|8.65|7.25|8.69|7.29|8.69|7.29|8.65|7.25|0
1655190990000|2022-06-14 07:16:30|8.71|7.31|8.71|7.31|8.72|7.32|8.71|7.31|0
1655191000000|2022-06-14 07:16:40|8.73|7.33|8.72|7.32|8.73|7.33|8.69|7.29|0
1655191010000|2022-06-14 07:16:50|8.69|7.29|8.66|7.26|8.69|7.29|8.66|7.26|0
1655191020000|2022-06-14 07:17:00|8.65|7.25|8.66|7.26|8.66|7.26|8.63|7.23|0
1655191030000|2022-06-14 07:17:10|8.67|7.27|8.66|7.26|8.67|7.27|8.66|7.26|0
1655191040000|2022-06-14 07:17:20|8.65|7.25|8.6|7.2|8.66|7.26|8.6|7.2|0
1655191050000|2022-06-14 07:17:30|8.61|7.21|8.65|7.25|8.65|7.25|8.6|7.2|0
1655191060000|2022-06-14 07:17:40|8.66|7.26|8.57|7.17|8.66|7.26|8.57|7.17|0
1655191070000|2022-06-14 07:17:50|8.56|7.16|8.54|7.14|8.57|7.17|8.54|7.14|0
1655191080000|2022-06-14 07:18:00|8.55|7.15|8.55|7.15|8.56|7.16|8.55|7.15|0
1655191090000|2022-06-14 07:18:10|8.56|7.16|8.67|7.27|8.67|7.27|8.56|7.16|0
1655191100000|2022-06-14 07:18:20|8.63|7.23|8.65|7.25|8.65|7.25|8.63|7.23|0
1655191110000|2022-06-14 07:18:30|8.71|7.31|8.71|7.31|8.72|7.32|8.71|7.31|0
1655191120000|2022-06-14 07:18:40|8.72|7.32|8.71|7.31|8.72|7.32|8.71|7.31|0
1655191130000|2022-06-14 07:18:50|8.67|7.27|8.69|7.29|8.69|7.29|8.67|7.27|0
1655191140000|2022-06-14 07:19:00|8.67|7.27|8.66|7.26|8.67|7.27|8.66|7.26|0
1655191150000|2022-06-14 07:19:10|8.65|7.25|8.6|7.2|8.65|7.25|8.6|7.2|0
1655191160000|2022-06-14 07:19:20|8.58|7.18|8.58|7.18|8.58|7.18|8.57|7.17|0
1655191170000|2022-06-14 07:19:30|8.63|7.23|8.67|7.27|8.67|7.27|8.63|7.23|0
1655191180000|2022-06-14 07:19:40|8.66|7.26|8.68|7.28|8.69|7.29|8.66|7.26|0
1655191190000|2022-06-14 07:19:50|8.69|7.29|8.71|7.31|8.71|7.31|8.69|7.29|0
1655191200000|2022-06-14 07:20:00|8.74|7.34|8.72|7.32|8.74|7.34|8.63|7.23|0
1655191210000|2022-06-14 07:20:10|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1655191220000|2022-06-14 07:20:20|8.7|7.3|8.65|7.25|8.7|7.3|8.65|7.25|0
1655191230000|2022-06-14 07:20:30|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1655191240000|2022-06-14 07:20:40|8.65|7.25|8.58|7.18|8.65|7.25|8.58|7.18|0
1655191250000|2022-06-14 07:20:50|8.56|7.16|8.56|7.16|8.57|7.17|8.56|7.16|0
1655191260000|2022-06-14 07:21:00|8.55|7.15|8.59|7.19|8.59|7.19|8.55|7.15|0
1655191270000|2022-06-14 07:21:10|8.56|7.16|8.55|7.15|8.56|7.16|8.53|7.13|0
1655191280000|2022-06-14 07:21:20|8.58|7.18|8.62|7.22|8.62|7.22|8.58|7.18|0
1655191290000|2022-06-14 07:21:30|8.63|7.23|8.55|7.15|8.63|7.23|8.55|7.15|0
1655191300000|2022-06-14 07:21:40|8.53|7.13|8.46|7.06|8.53|7.13|8.46|7.06|0
1655191310000|2022-06-14 07:21:50|8.47|7.07|8.47|7.07|8.47|7.07|8.46|7.06|0
1655191320000|2022-06-14 07:22:00|8.44|7.04|8.47|7.07|8.47|7.07|8.44|7.04|0
1655191330000|2022-06-14 07:22:10|8.49|7.09|8.44|7.04|8.49|7.09|8.44|7.04|0
1655191340000|2022-06-14 07:22:20|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1655191350000|2022-06-14 07:22:30|8.5|7.1|8.48|7.08|8.51|7.11|8.48|7.08|0
1655191360000|2022-06-14 07:22:40|8.5|7.1|8.48|7.08|8.5|7.1|8.47|7.07|0
1655191370000|2022-06-14 07:22:50|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1655191380000|2022-06-14 07:23:00|8.87|7.47|8.93|7.53|8.93|7.53|8.86|7.46|0
1655191390000|2022-06-14 07:23:10|8.94|7.54|8.95|7.55|8.95|7.55|8.94|7.54|0
1655191400000|2022-06-14 07:23:20|8.93|7.53|8.98|7.58|8.98|7.58|8.93|7.53|0
1655191410000|2022-06-14 07:23:30|8.95|7.55|8.94|7.54|8.96|7.56|8.94|7.54|0
1655191420000|2022-06-14 07:23:40|8.89|7.49|8.85|7.45|8.89|7.49|8.85|7.45|0
1655191430000|2022-06-14 07:23:50|8.88|7.48|8.86|7.46|8.88|7.48|8.86|7.46|0
1655191440000|2022-06-14 07:24:00|8.85|7.45|8.86|7.46|8.87|7.47|8.83|7.43|0
1655191450000|2022-06-14 07:24:10|8.85|7.45|8.82|7.42|8.85|7.45|8.81|7.41|0
1655191460000|2022-06-14 07:24:20|8.81|7.41|8.69|7.29|8.83|7.43|8.69|7.29|0
1655191470000|2022-06-14 07:24:30|8.7|7.3|8.92|7.52|8.92|7.52|8.7|7.3|0
1655191480000|2022-06-14 07:24:40|8.88|7.48|8.92|7.52|8.92|7.52|8.87|7.47|0
1655191490000|2022-06-14 07:24:50|8.99|7.59|8.98|7.58|9.03|7.63|8.98|7.58|0
1655191500000|2022-06-14 07:25:00|8.96|7.56|8.99|7.59|8.99|7.59|8.93|7.53|0
1655191510000|2022-06-14 07:25:10|9|7.6|8.98|7.58|9|7.6|8.98|7.58|0
1655191520000|2022-06-14 07:25:20|8.94|7.54|8.95|7.55|8.95|7.55|8.94|7.54|0
1655191530000|2022-06-14 07:25:30|8.92|7.52|8.92|7.52|8.93|7.53|8.92|7.52|0
1655191540000|2022-06-14 07:25:40|8.91|7.51|8.87|7.47|8.91|7.51|8.87|7.47|0
1655191550000|2022-06-14 07:25:50|8.85|7.45|8.85|7.45|8.85|7.45|8.84|7.44|0
1655191560000|2022-06-14 07:26:00|8.83|7.43|8.81|7.41|8.83|7.43|8.81|7.41|0
1655191570000|2022-06-14 07:26:10|8.82|7.42|8.82|7.42|8.82|7.42|8.81|7.41|0
1655191580000|2022-06-14 07:26:20|8.81|7.41|8.83|7.43|8.83|7.43|8.81|7.41|0
1655191590000|2022-06-14 07:26:30|8.82|7.42|8.74|7.34|8.82|7.42|8.74|7.34|0
1655191600000|2022-06-14 07:26:40|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1655191610000|2022-06-14 07:26:50|8.76|7.36|8.72|7.32|8.76|7.36|8.72|7.32|0
1655191620000|2022-06-14 07:27:00|8.7|7.3|8.73|7.33|8.73|7.33|8.69|7.29|0
1655191630000|2022-06-14 07:27:10|8.72|7.32|8.72|7.32|8.72|7.32|8.69|7.29|0
1655191640000|2022-06-14 07:27:20|8.73|7.33|8.72|7.32|8.76|7.36|8.72|7.32|0
1655191650000|2022-06-14 07:27:30|8.73|7.33|8.69|7.29|8.73|7.33|8.69|7.29|0
1655191660000|2022-06-14 07:27:40|8.7|7.3|8.72|7.32|8.73|7.33|8.7|7.3|0
1655191670000|2022-06-14 07:27:50|8.69|7.29|8.69|7.29|8.74|7.34|8.69|7.29|0
1655191680000|2022-06-14 07:28:00|8.72|7.32|8.68|7.28|8.72|7.32|8.64|7.24|0
1655191690000|2022-06-14 07:28:10|8.69|7.29|8.72|7.32|8.72|7.32|8.69|7.29|0
1655191700000|2022-06-14 07:28:20|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1655191710000|2022-06-14 07:28:30|8.75|7.35|8.75|7.35|8.76|7.36|8.74|7.34|0
1655191720000|2022-06-14 07:28:40|8.72|7.32|8.72|7.32|8.73|7.33|8.7|7.3|0
1655191730000|2022-06-14 07:28:50|8.73|7.33|8.72|7.32|8.73|7.33|8.71|7.31|0
1655191740000|2022-06-14 07:29:00|8.7|7.3|8.7|7.3|8.72|7.32|8.7|7.3|0
1655191750000|2022-06-14 07:29:10|8.69|7.29|8.78|7.38|8.78|7.38|8.69|7.29|0
1655191760000|2022-06-14 07:29:20|8.79|7.39|8.74|7.34|8.79|7.39|8.74|7.34|0
1655191770000|2022-06-14 07:29:30|8.76|7.36|8.79|7.39|8.79|7.39|8.76|7.36|0
1655191780000|2022-06-14 07:29:40|8.78|7.38|8.81|7.41|8.83|7.43|8.78|7.38|0
1655191790000|2022-06-14 07:29:50|8.83|7.43|8.82|7.42|8.85|7.45|8.82|7.42|0
1655191800000|2022-06-14 07:30:00|8.81|7.41|8.77|7.37|8.81|7.41|8.77|7.37|0
1655191810000|2022-06-14 07:30:10|8.76|7.36|8.72|7.32|8.76|7.36|8.72|7.32|0
1655191820000|2022-06-14 07:30:20|8.7|7.3|8.73|7.33|8.73|7.33|8.7|7.3|0
1655191830000|2022-06-14 07:30:30|8.7|7.3|8.7|7.3|8.7|7.3|8.7|7.3|0
1655191840000|2022-06-14 07:30:40|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1655191850000|2022-06-14 07:30:50|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1655191860000|2022-06-14 07:31:00|8.65|7.25|8.67|7.27|8.67|7.27|8.65|7.25|0
1655191870000|2022-06-14 07:31:10|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1655191880000|2022-06-14 07:31:20|8.61|7.21|8.62|7.22|8.63|7.23|8.61|7.21|0
1655191890000|2022-06-14 07:31:30|8.61|7.21|8.69|7.29|8.69|7.29|8.59|7.19|0
1655191900000|2022-06-14 07:31:40|8.78|7.38|8.81|7.41|8.82|7.42|8.77|7.37|0
1655191910000|2022-06-14 07:31:50|8.8|7.4|8.84|7.44|8.86|7.46|8.79|7.39|0
1655191920000|2022-06-14 07:32:00|8.83|7.43|8.88|7.48|8.88|7.48|8.82|7.42|0
1655191930000|2022-06-14 07:32:10|8.87|7.47|8.86|7.46|8.88|7.48|8.86|7.46|0
1655191940000|2022-06-14 07:32:20|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1655191950000|2022-06-14 07:32:30|8.94|7.54|8.87|7.47|8.94|7.54|8.87|7.47|0
1655191960000|2022-06-14 07:32:40|8.91|7.51|8.93|7.53|8.94|7.54|8.91|7.51|0
1655191970000|2022-06-14 07:32:50|8.94|7.54|8.94|7.54|8.95|7.55|8.94|7.54|0
1655191980000|2022-06-14 07:33:00|8.96|7.56|8.99|7.59|8.99|7.59|8.96|7.56|0
1655191990000|2022-06-14 07:33:10|8.98|7.58|8.9|7.5|8.98|7.58|8.9|7.5|0
1655192000000|2022-06-14 07:33:20|8.92|7.52|8.99|7.59|8.99|7.59|8.92|7.52|0
1655192010000|2022-06-14 07:33:30|8.96|7.56|9.01|7.61|9.01|7.61|8.96|7.56|0
1655192020000|2022-06-14 07:33:40|9|7.6|9|7.6|9.01|7.61|9|7.6|0
1655192030000|2022-06-14 07:33:50|9.01|7.61|8.99|7.59|9.01|7.61|8.97|7.57|0
1655192040000|2022-06-14 07:34:00|8.96|7.56|9.05|7.65|9.05|7.65|8.96|7.56|0
1655192050000|2022-06-14 07:34:10|9.04|7.64|9|7.6|9.04|7.64|9|7.6|0
1655192060000|2022-06-14 07:34:20|9.03|7.63|9.05|7.65|9.05|7.65|9.03|7.63|0
1655192070000|2022-06-14 07:34:30|9.07|7.67|9.05|7.65|9.07|7.67|9.05|7.65|0
1655192080000|2022-06-14 07:34:40|9.03|7.63|9.09|7.69|9.09|7.69|9.03|7.63|0
1655192090000|2022-06-14 07:34:50|9.08|7.68|9.05|7.65|9.09|7.69|9.05|7.65|0
1655192100000|2022-06-14 07:35:00|9.04|7.64|9.09|7.69|9.09|7.69|9.03|7.63|0
1655192110000|2022-06-14 07:35:10|9.08|7.68|9.02|7.62|9.08|7.68|9.02|7.62|0
1655192120000|2022-06-14 07:35:20|9.03|7.63|8.97|7.57|9.03|7.63|8.97|7.57|0
1655192130000|2022-06-14 07:35:30|8.99|7.59|8.97|7.57|8.99|7.59|8.97|7.57|0
1655192140000|2022-06-14 07:35:40|8.99|7.59|9.01|7.61|9.01|7.61|8.99|7.59|0
1655192150000|2022-06-14 07:35:50|9.03|7.63|9.05|7.65|9.07|7.67|9.03|7.63|0
1655192160000|2022-06-14 07:36:00|9.07|7.67|9|7.6|9.07|7.67|9|7.6|0
1655192170000|2022-06-14 07:36:10|8.97|7.57|8.99|7.59|8.99|7.59|8.96|7.56|0
1655192180000|2022-06-14 07:36:20|9|7.6|8.99|7.59|9.01|7.61|8.99|7.59|0
1655192190000|2022-06-14 07:36:30|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1655192200000|2022-06-14 07:36:40|9.03|7.63|8.99|7.59|9.03|7.63|8.99|7.59|0
1655192210000|2022-06-14 07:36:50|8.96|7.56|8.95|7.55|8.96|7.56|8.95|7.55|0
1655192220000|2022-06-14 07:37:00|8.99|7.59|8.96|7.56|8.99|7.59|8.96|7.56|0
1655192230000|2022-06-14 07:37:10|8.97|7.57|8.95|7.55|8.97|7.57|8.95|7.55|0
1655192240000|2022-06-14 07:37:20|8.94|7.54|8.95|7.55|8.95|7.55|8.94|7.54|0
1655192250000|2022-06-14 07:37:30|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1655192260000|2022-06-14 07:37:40|8.92|7.52|8.92|7.52|8.94|7.54|8.92|7.52|0
1655192270000|2022-06-14 07:37:50|8.94|7.54|8.88|7.48|8.94|7.54|8.88|7.48|0
1655192280000|2022-06-14 07:38:00|8.92|7.52|8.9|7.5|8.95|7.55|8.9|7.5|0
1655192290000|2022-06-14 07:38:10|8.91|7.51|8.93|7.53|8.93|7.53|8.91|7.51|0
1655192300000|2022-06-14 07:38:20|8.95|7.55|8.93|7.53|8.95|7.55|8.93|7.53|0
1655192310000|2022-06-14 07:38:30|8.95|7.55|8.95|7.55|8.95|7.55|8.94|7.54|0
1655192320000|2022-06-14 07:38:40|8.91|7.51|8.93|7.53|8.93|7.53|8.91|7.51|0
1655192330000|2022-06-14 07:38:50|8.95|7.55|8.93|7.53|8.95|7.55|8.92|7.52|0
1655192340000|2022-06-14 07:39:00|8.95|7.55|8.96|7.56|8.97|7.57|8.95|7.55|0
1655192350000|2022-06-14 07:39:10|8.97|7.57|8.96|7.56|8.97|7.57|8.95|7.55|0
1655192360000|2022-06-14 07:39:20|8.95|7.55|8.96|7.56|8.97|7.57|8.95|7.55|0
1655192370000|2022-06-14 07:39:30|8.97|7.57|8.93|7.53|8.97|7.57|8.93|7.53|0
1655192380000|2022-06-14 07:39:40|8.96|7.56|8.93|7.53|8.96|7.56|8.93|7.53|0
1655192390000|2022-06-14 07:39:50|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1655192400000|2022-06-14 07:40:00|8.99|7.59|9.03|7.63|9.03|7.63|8.99|7.59|0
1655192410000|2022-06-14 07:40:10|8.99|7.59|8.99|7.59|9|7.6|8.97|7.57|0
1655192420000|2022-06-14 07:40:20|8.98|7.58|8.97|7.57|8.99|7.59|8.97|7.57|0
1655192430000|2022-06-14 07:40:30|8.99|7.59|9.05|7.65|9.05|7.65|8.99|7.59|0
1655192440000|2022-06-14 07:40:40|9.08|7.68|9.09|7.69|9.09|7.69|9.08|7.68|0
1655192450000|2022-06-14 07:40:50|9.07|7.67|9.09|7.69|9.09|7.69|9.07|7.67|0
1655192460000|2022-06-14 07:41:00|9.12|7.72|9.1|7.7|9.13|7.73|9.09|7.69|0
1655192470000|2022-06-14 07:41:10|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1655192480000|2022-06-14 07:41:20|9.09|7.69|9.09|7.69|9.09|7.69|9.08|7.68|0
1655192490000|2022-06-14 07:41:30|9.11|7.71|9.12|7.72|9.12|7.72|9.11|7.71|0
1655192500000|2022-06-14 07:41:40|9.13|7.73|9.09|7.69|9.13|7.73|9.09|7.69|0
1655192510000|2022-06-14 07:41:50|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1655192520000|2022-06-14 07:42:00|9.13|7.73|9.11|7.71|9.15|7.75|9.11|7.71|0
1655192530000|2022-06-14 07:42:10|9.12|7.72|9.13|7.73|9.13|7.73|9.11|7.71|0
1655192540000|2022-06-14 07:42:20|9.11|7.71|9.09|7.69|9.11|7.71|9.09|7.69|0
1655192550000|2022-06-14 07:42:30|9.08|7.68|9.09|7.69|9.09|7.69|9.07|7.67|0
1655192560000|2022-06-14 07:42:40|9.1|7.7|9.12|7.72|9.12|7.72|9.1|7.7|0
1655192570000|2022-06-14 07:42:50|9.13|7.73|9.16|7.76|9.16|7.76|9.13|7.73|0
1655192580000|2022-06-14 07:43:00|9.15|7.75|9.15|7.75|9.15|7.75|9.15|7.75|0
1655192590000|2022-06-14 07:43:10|9.16|7.76|9.17|7.77|9.17|7.77|9.16|7.76|0
1655192600000|2022-06-14 07:43:20|9.16|7.76|9.16|7.76|9.16|7.76|9.16|7.76|0
1655192610000|2022-06-14 07:43:30|9.17|7.77|9.11|7.71|9.17|7.77|9.11|7.71|0
1655192620000|2022-06-14 07:43:40|9.13|7.73|9.11|7.71|9.13|7.73|9.11|7.71|0
1655192630000|2022-06-14 07:43:50|9.15|7.75|9.16|7.76|9.16|7.76|9.15|7.75|0
1655192640000|2022-06-14 07:44:00|9.18|7.78|9.19|7.79|9.19|7.79|9.18|7.78|0
1655192650000|2022-06-14 07:44:10|9.25|7.85|9.25|7.85|9.25|7.85|9.25|7.85|0
1655192660000|2022-06-14 07:44:20|9.28|7.88|9.27|7.87|9.28|7.88|9.27|7.87|0
1655192670000|2022-06-14 07:44:30|9.28|7.88|9.25|7.85|9.28|7.88|9.23|7.83|0
1655192680000|2022-06-14 07:44:40|9.26|7.86|9.28|7.88|9.28|7.88|9.26|7.86|0
1655192690000|2022-06-14 07:44:50|9.29|7.89|9.28|7.88|9.31|7.91|9.28|7.88|0
1655192700000|2022-06-14 07:45:00|9.29|7.89|9.25|7.85|9.29|7.89|9.25|7.85|0
1655192720000|2022-06-14 07:45:20|9.28|7.88|9.29|7.89|9.29|7.89|9.28|7.88|0
1655192730000|2022-06-14 07:45:30|9.28|7.88|9.29|7.89|9.29|7.89|9.28|7.88|0
1655192740000|2022-06-14 07:45:40|9.27|7.87|9.29|7.89|9.29|7.89|9.27|7.87|0
1655192750000|2022-06-14 07:45:50|9.33|7.93|9.35|7.95|9.36|7.96|9.33|7.93|0
1655192760000|2022-06-14 07:46:00|9.37|7.97|9.36|7.96|9.37|7.97|9.36|7.96|0
1655192770000|2022-06-14 07:46:10|9.35|7.95|9.32|7.92|9.35|7.95|9.29|7.89|0
1655192780000|2022-06-14 07:46:20|9.36|7.96|9.36|7.96|9.36|7.96|9.36|7.96|0
1655192790000|2022-06-14 07:46:30|9.35|7.95|9.35|7.95|9.35|7.95|9.35|7.95|0
1655192800000|2022-06-14 07:46:40|9.36|7.96|9.33|7.93|9.36|7.96|9.33|7.93|0
1655192810000|2022-06-14 07:46:50|9.31|7.91|9.36|7.96|9.36|7.96|9.31|7.91|0
1655192820000|2022-06-14 07:47:00|9.37|7.97|9.41|8.01|9.43|8.03|9.37|7.97|0
1655192830000|2022-06-14 07:47:10|9.4|8|9.4|8|9.41|8.01|9.39|7.99|0
1655192840000|2022-06-14 07:47:20|9.39|7.99|9.4|8|9.4|8|9.39|7.99|0
1655192850000|2022-06-14 07:47:30|9.37|7.97|9.47|8.07|9.47|8.07|9.37|7.97|0
1655192860000|2022-06-14 07:47:40|9.46|8.06|9.5|8.1|9.5|8.1|9.46|8.06|0
1655192870000|2022-06-14 07:47:50|9.49|8.09|9.48|8.08|9.5|8.1|9.48|8.08|0
1655192880000|2022-06-14 07:48:00|9.47|8.07|9.5|8.1|9.5|8.1|9.46|8.06|0
1655192890000|2022-06-14 07:48:10|9.52|8.12|9.5|8.1|9.52|8.12|9.5|8.1|0
1655192900000|2022-06-14 07:48:20|9.48|8.08|9.44|8.04|9.48|8.08|9.44|8.04|0
1655192910000|2022-06-14 07:48:30|9.43|8.03|9.43|8.03|9.43|8.03|9.42|8.02|0
1655192920000|2022-06-14 07:48:40|9.41|8.01|9.43|8.03|9.43|8.03|9.41|8.01|0
1655192930000|2022-06-14 07:48:50|9.41|8.01|9.42|8.02|9.43|8.03|9.41|8.01|0
1655192940000|2022-06-14 07:49:00|9.43|8.03|9.43|8.03|9.43|8.03|9.41|8.01|0
1655192950000|2022-06-14 07:49:10|9.39|7.99|9.4|8|9.41|8.01|9.39|7.99|0
1655192960000|2022-06-14 07:49:20|9.41|8.01|9.44|8.04|9.44|8.04|9.41|8.01|0
1655192970000|2022-06-14 07:49:30|9.46|8.06|9.48|8.08|9.48|8.08|9.46|8.06|0
1655192980000|2022-06-14 07:49:40|9.47|8.07|9.43|8.03|9.47|8.07|9.43|8.03|0
1655192990000|2022-06-14 07:49:50|9.41|8.01|9.41|8.01|9.41|8.01|9.41|8.01|0
1655193000000|2022-06-14 07:50:00|9.4|8|9.4|8|9.41|8.01|9.4|8|0
1655193010000|2022-06-14 07:50:10|9.41|8.01|9.4|8|9.41|8.01|9.4|8|0
1655193020000|2022-06-14 07:50:20|9.38|7.98|9.4|8|9.4|8|9.37|7.97|0
1655193030000|2022-06-14 07:50:30|9.39|7.99|9.37|7.97|9.39|7.99|9.37|7.97|0
1655193040000|2022-06-14 07:50:40|9.36|7.96|9.43|8.03|9.43|8.03|9.36|7.96|0
1655193050000|2022-06-14 07:50:50|9.45|8.05|9.46|8.06|9.46|8.06|9.45|8.05|0
1655193060000|2022-06-14 07:51:00|9.44|8.04|9.48|8.08|9.5|8.1|9.44|8.04|0
1655193070000|2022-06-14 07:51:10|9.47|8.07|9.47|8.07|9.47|8.07|9.47|8.07|0
1655193080000|2022-06-14 07:51:20|9.46|8.06|9.44|8.04|9.46|8.06|9.44|8.04|0
1655193090000|2022-06-14 07:51:30|9.46|8.06|9.48|8.08|9.48|8.08|9.46|8.06|0
1655193100000|2022-06-14 07:51:40|9.51|8.11|9.48|8.08|9.51|8.11|9.48|8.08|0
1655193110000|2022-06-14 07:51:50|9.45|8.05|9.49|8.09|9.49|8.09|9.45|8.05|0
1655193120000|2022-06-14 07:52:00|9.48|8.08|9.48|8.08|9.48|8.08|9.45|8.05|0
1655193130000|2022-06-14 07:52:10|9.47|8.07|9.49|8.09|9.49|8.09|9.47|8.07|0
1655193140000|2022-06-14 07:52:20|9.48|8.08|9.5|8.1|9.51|8.11|9.47|8.07|0
1655193150000|2022-06-14 07:52:30|9.51|8.11|9.5|8.1|9.51|8.11|9.5|8.1|0
1655193160000|2022-06-14 07:52:40|9.51|8.11|9.54|8.14|9.54|8.14|9.51|8.11|0
1655193170000|2022-06-14 07:52:50|9.55|8.15|9.55|8.15|9.55|8.15|9.55|8.15|0
1655193180000|2022-06-14 07:53:00|9.52|8.12|9.58|8.18|9.58|8.18|9.51|8.11|0
1655193190000|2022-06-14 07:53:10|9.57|8.17|9.63|8.23|9.63|8.23|9.57|8.17|0
1655193200000|2022-06-14 07:53:20|9.62|8.22|9.57|8.17|9.63|8.23|9.57|8.17|0
1655193210000|2022-06-14 07:53:30|9.56|8.16|9.57|8.17|9.57|8.17|9.54|8.14|0
1655193220000|2022-06-14 07:53:40|9.55|8.15|9.54|8.14|9.55|8.15|9.54|8.14|0
1655193230000|2022-06-14 07:53:50|9.55|8.15|9.55|8.15|9.55|8.15|9.55|8.15|0
1655193240000|2022-06-14 07:54:00|9.53|8.13|9.48|8.08|9.53|8.13|9.48|8.08|0
1655193250000|2022-06-14 07:54:10|9.5|8.1|9.48|8.08|9.52|8.12|9.48|8.08|0
1655193260000|2022-06-14 07:54:20|9.47|8.07|9.5|8.1|9.5|8.1|9.47|8.07|0
1655193270000|2022-06-14 07:54:30|9.47|8.07|9.46|8.06|9.47|8.07|9.46|8.06|0
1655193280000|2022-06-14 07:54:40|9.45|8.05|9.5|8.1|9.5|8.1|9.43|8.03|0
1655193290000|2022-06-14 07:54:50|9.47|8.07|9.4|8|9.47|8.07|9.4|8|0
1655193300000|2022-06-14 07:55:00|9.39|7.99|9.39|7.99|9.39|7.99|9.39|7.99|0
1655193310000|2022-06-14 07:55:10|9.37|7.97|9.39|7.99|9.39|7.99|9.37|7.97|0
1655193320000|2022-06-14 07:55:20|9.38|7.98|9.3|7.9|9.38|7.98|9.3|7.9|0
1655193330000|2022-06-14 07:55:30|9.31|7.91|9.28|7.88|9.31|7.91|9.28|7.88|0
1655193340000|2022-06-14 07:55:40|9.26|7.86|9.27|7.87|9.27|7.87|9.26|7.86|0
1655193350000|2022-06-14 07:55:50|9.26|7.86|9.23|7.83|9.26|7.86|9.23|7.83|0
1655193360000|2022-06-14 07:56:00|9.22|7.82|9.25|7.85|9.25|7.85|9.22|7.82|0
1655193370000|2022-06-14 07:56:10|9.24|7.84|9.18|7.78|9.24|7.84|9.18|7.78|0
1655193380000|2022-06-14 07:56:20|9.2|7.8|9.16|7.76|9.2|7.8|9.16|7.76|0
1655193390000|2022-06-14 07:56:30|9.14|7.74|9.14|7.74|9.14|7.74|9.1|7.7|0
1655193400000|2022-06-14 07:56:40|9.18|7.78|9.2|7.8|9.2|7.8|9.18|7.78|0
1655193410000|2022-06-14 07:56:50|9.18|7.78|9.18|7.78|9.2|7.8|9.17|7.77|0
1655193420000|2022-06-14 07:57:00|9.22|7.82|9.22|7.82|9.22|7.82|9.22|7.82|0
1655193430000|2022-06-14 07:57:10|9.23|7.83|9.18|7.78|9.23|7.83|9.18|7.78|0
1655193440000|2022-06-14 07:57:20|9.17|7.77|9.17|7.77|9.18|7.78|9.17|7.77|0
1655193450000|2022-06-14 07:57:30|9.16|7.76|9.22|7.82|9.22|7.82|9.16|7.76|0
1655193460000|2022-06-14 07:57:40|9.2|7.8|9.21|7.81|9.21|7.81|9.18|7.78|0
1655193470000|2022-06-14 07:57:50|9.22|7.82|9.21|7.81|9.23|7.83|9.21|7.81|0
1655193480000|2022-06-14 07:58:00|9.24|7.84|9.28|7.88|9.28|7.88|9.22|7.82|0
1655193490000|2022-06-14 07:58:10|9.36|7.96|9.17|7.77|9.37|7.97|9.17|7.77|0
1655193500000|2022-06-14 07:58:20|9.21|7.81|9.2|7.8|9.21|7.81|9.2|7.8|0
1655193510000|2022-06-14 07:58:30|9.19|7.79|9.17|7.77|9.19|7.79|9.17|7.77|0
1655193520000|2022-06-14 07:58:40|9.2|7.8|9.23|7.83|9.24|7.84|9.2|7.8|0
1655193530000|2022-06-14 07:58:50|9.21|7.81|9.21|7.81|9.21|7.81|9.2|7.8|0
1655193540000|2022-06-14 07:59:00|9.25|7.85|9.25|7.85|9.25|7.85|9.24|7.84|0
1655193550000|2022-06-14 07:59:10|9.27|7.87|9.25|7.85|9.28|7.88|9.25|7.85|0
1655193570000|2022-06-14 07:59:30|9.23|7.83|9.17|7.77|9.24|7.84|9.17|7.77|0
1655193580000|2022-06-14 07:59:40|9.15|7.75|9.15|7.75|9.15|7.75|9.13|7.73|0
1655193590000|2022-06-14 07:59:50|9.16|7.76|9.17|7.77|9.17|7.77|9.15|7.75|0
1655193600000|2022-06-14 08:00:00|9.12|7.72|9.15|7.75|9.15|7.75|9.12|7.72|0
1655193610000|2022-06-14 08:00:10|9.2|7.8|9.21|7.81|9.21|7.81|9.2|7.8|0
1655193620000|2022-06-14 08:00:20|9.23|7.83|9.26|7.86|9.26|7.86|9.23|7.83|0
1655193630000|2022-06-14 08:00:30|9.27|7.87|9.24|7.84|9.27|7.87|9.24|7.84|0
1655193640000|2022-06-14 08:00:40|9.23|7.83|9.2|7.8|9.23|7.83|9.2|7.8|0
1655193650000|2022-06-14 08:00:50|9.21|7.81|9.22|7.82|9.22|7.82|9.2|7.8|0
1655193660000|2022-06-14 08:01:00|9.23|7.83|9.17|7.77|9.23|7.83|9.17|7.77|0
1655193670000|2022-06-14 08:01:10|9.11|7.71|9.09|7.69|9.11|7.71|9.09|7.69|0
1655193680000|2022-06-14 08:01:20|9.08|7.68|9.07|7.67|9.11|7.71|9.07|7.67|0
1655193690000|2022-06-14 08:01:30|9.11|7.71|9.09|7.69|9.11|7.71|9.09|7.69|0
1655193700000|2022-06-14 08:01:40|9.08|7.68|9.04|7.64|9.08|7.68|9.04|7.64|0
1655193710000|2022-06-14 08:01:50|9.05|7.65|8.99|7.59|9.05|7.65|8.99|7.59|0
1655193720000|2022-06-14 08:02:00|8.97|7.57|9.01|7.61|9.01|7.61|8.97|7.57|0
1655193730000|2022-06-14 08:02:10|9|7.6|8.97|7.57|9|7.6|8.97|7.57|0
1655193740000|2022-06-14 08:02:20|8.96|7.56|8.91|7.51|8.96|7.56|8.91|7.51|0
1655193750000|2022-06-14 08:02:30|8.92|7.52|8.91|7.51|8.92|7.52|8.91|7.51|0
1655193760000|2022-06-14 08:02:40|8.88|7.48|8.89|7.49|8.89|7.49|8.88|7.48|0
1655193770000|2022-06-14 08:02:50|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1655193780000|2022-06-14 08:03:00|8.85|7.45|8.84|7.44|8.85|7.45|8.84|7.44|0
1655193790000|2022-06-14 08:03:10|8.83|7.43|8.83|7.43|8.83|7.43|8.82|7.42|0
1655193800000|2022-06-14 08:03:20|8.87|7.47|8.87|7.47|8.87|7.47|8.87|7.47|0
1655193810000|2022-06-14 08:03:30|8.89|7.49|8.74|7.34|8.89|7.49|8.74|7.34|0
1655193820000|2022-06-14 08:03:40|8.73|7.33|8.78|7.38|8.78|7.38|8.73|7.33|0
1655193830000|2022-06-14 08:03:50|8.84|7.44|8.86|7.46|8.86|7.46|8.82|7.42|0
1655193840000|2022-06-14 08:04:00|8.87|7.47|8.92|7.52|8.95|7.55|8.87|7.47|0
1655193850000|2022-06-14 08:04:10|8.95|7.55|8.99|7.59|8.99|7.59|8.95|7.55|0
1655193860000|2022-06-14 08:04:20|8.97|7.57|8.97|7.57|8.99|7.59|8.97|7.57|0
1655193870000|2022-06-14 08:04:30|9.01|7.61|8.97|7.57|9.01|7.61|8.97|7.57|0
1655193880000|2022-06-14 08:04:40|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1655193890000|2022-06-14 08:04:50|8.95|7.55|8.95|7.55|8.97|7.57|8.95|7.55|0
1655193900000|2022-06-14 08:05:00|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1655193910000|2022-06-14 08:05:10|8.82|7.42|8.87|7.47|8.88|7.48|8.82|7.42|0
1655193920000|2022-06-14 08:05:20|8.86|7.46|8.8|7.4|8.86|7.46|8.8|7.4|0
1655193930000|2022-06-14 08:05:30|8.81|7.41|8.84|7.44|8.84|7.44|8.8|7.4|0
1655193940000|2022-06-14 08:05:40|8.83|7.43|8.79|7.39|8.84|7.44|8.79|7.39|0
1655193950000|2022-06-14 08:05:50|8.78|7.38|8.78|7.38|8.78|7.38|8.77|7.37|0
1655193960000|2022-06-14 08:06:00|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1655193970000|2022-06-14 08:06:10|8.8|7.4|8.82|7.42|8.82|7.42|8.8|7.4|0
1655193980000|2022-06-14 08:06:20|8.83|7.43|8.82|7.42|8.85|7.45|8.82|7.42|0
1655193990000|2022-06-14 08:06:30|8.76|7.36|8.73|7.33|8.76|7.36|8.73|7.33|0
1655194000000|2022-06-14 08:06:40|8.68|7.28|8.61|7.21|8.69|7.29|8.61|7.21|0
1655194010000|2022-06-14 08:06:50|8.62|7.22|8.65|7.25|8.66|7.26|8.62|7.22|0
1655194020000|2022-06-14 08:07:00|8.64|7.24|8.62|7.22|8.64|7.24|8.61|7.21|0
1655194030000|2022-06-14 08:07:10|8.66|7.26|8.64|7.24|8.69|7.29|8.64|7.24|0
1655194040000|2022-06-14 08:07:20|8.65|7.25|8.65|7.25|8.65|7.25|8.64|7.24|0
1655194050000|2022-06-14 08:07:30|8.69|7.29|8.65|7.25|8.69|7.29|8.64|7.24|0
1655194060000|2022-06-14 08:07:40|8.66|7.26|8.66|7.26|8.66|7.26|8.65|7.25|0
1655194070000|2022-06-14 08:07:50|8.65|7.25|8.67|7.27|8.69|7.29|8.64|7.24|0
1655194080000|2022-06-14 08:08:00|8.66|7.26|8.71|7.31|8.73|7.33|8.66|7.26|0
1655194090000|2022-06-14 08:08:10|8.7|7.3|8.68|7.28|8.7|7.3|8.68|7.28|0
1655194100000|2022-06-14 08:08:20|8.65|7.25|8.54|7.14|8.66|7.26|8.54|7.14|0
1655194110000|2022-06-14 08:08:30|8.75|7.35|8.79|7.39|8.79|7.39|8.75|7.35|0
1655194120000|2022-06-14 08:08:40|8.78|7.38|8.75|7.35|8.78|7.38|8.75|7.35|0
1655194130000|2022-06-14 08:08:50|8.76|7.36|8.8|7.4|8.8|7.4|8.75|7.35|0
1655194140000|2022-06-14 08:09:00|9.07|7.67|9.06|7.66|9.07|7.67|9.06|7.66|0
1655194150000|2022-06-14 08:09:10|9.03|7.63|8.99|7.59|9.03|7.63|8.99|7.59|0
1655194160000|2022-06-14 08:09:20|9.05|7.65|9.03|7.63|9.05|7.65|9.03|7.63|0
1655194170000|2022-06-14 08:09:30|9.02|7.62|9.07|7.67|9.07|7.67|9.02|7.62|0
1655194180000|2022-06-14 08:09:40|9.08|7.68|9.07|7.67|9.08|7.68|9.07|7.67|0
1655194190000|2022-06-14 08:09:50|9.04|7.64|9.03|7.63|9.04|7.64|9.02|7.62|0
1655194200000|2022-06-14 08:10:00|8.99|7.59|8.99|7.59|8.99|7.59|8.98|7.58|0
1655194210000|2022-06-14 08:10:10|8.98|7.58|8.98|7.58|9.01|7.61|8.98|7.58|0
1655194220000|2022-06-14 08:10:20|9.01|7.61|8.98|7.58|9.01|7.61|8.98|7.58|0
1655194230000|2022-06-14 08:10:30|9|7.6|8.99|7.59|9|7.6|8.99|7.59|0
1655194240000|2022-06-14 08:10:40|9.01|7.61|8.99|7.59|9.01|7.61|8.99|7.59|0
1655194250000|2022-06-14 08:10:50|9.05|7.65|9.05|7.65|9.06|7.66|9.05|7.65|0
1655194260000|2022-06-14 08:11:00|9.03|7.63|9.08|7.68|9.08|7.68|9.03|7.63|0
1655194270000|2022-06-14 08:11:10|9.12|7.72|9.12|7.72|9.12|7.72|9.11|7.71|0
1655194280000|2022-06-14 08:11:20|9.1|7.7|9.12|7.72|9.12|7.72|9.1|7.7|0
1655194290000|2022-06-14 08:11:30|9.14|7.74|9.22|7.82|9.22|7.82|9.14|7.74|0
1655194300000|2022-06-14 08:11:40|9.23|7.83|9.2|7.8|9.23|7.83|9.2|7.8|0
1655194310000|2022-06-14 08:11:50|9.24|7.84|9.26|7.86|9.26|7.86|9.23|7.83|0
1655194320000|2022-06-14 08:12:00|9.25|7.85|9.3|7.9|9.3|7.9|9.24|7.84|0
1655194330000|2022-06-14 08:12:10|9.28|7.88|9.28|7.88|9.29|7.89|9.27|7.87|0
1655194340000|2022-06-14 08:12:20|9.26|7.86|9.3|7.9|9.3|7.9|9.24|7.84|0
1655194350000|2022-06-14 08:12:30|9.26|7.86|9.27|7.87|9.28|7.88|9.26|7.86|0
1655194360000|2022-06-14 08:12:40|9.2|7.8|9.16|7.76|9.2|7.8|9.16|7.76|0
1655194370000|2022-06-14 08:12:50|9.2|7.8|9.16|7.76|9.2|7.8|9.16|7.76|0
1655194380000|2022-06-14 08:13:00|9.22|7.82|9.22|7.82|9.22|7.82|9.2|7.8|0
1655194390000|2022-06-14 08:13:10|9.2|7.8|9.26|7.86|9.26|7.86|9.19|7.79|0
1655194400000|2022-06-14 08:13:20|9.21|7.81|9.28|7.88|9.28|7.88|9.21|7.81|0
1655194410000|2022-06-14 08:13:30|9.27|7.87|9.28|7.88|9.28|7.88|9.27|7.87|0
1655194420000|2022-06-14 08:13:40|9.3|7.9|9.28|7.88|9.3|7.9|9.24|7.84|0
1655194430000|2022-06-14 08:13:50|9.27|7.87|9.26|7.86|9.28|7.88|9.26|7.86|0
1655194440000|2022-06-14 08:14:00|9.22|7.82|9.26|7.86|9.26|7.86|9.22|7.82|0
1655194450000|2022-06-14 08:14:10|9.19|7.79|9.2|7.8|9.2|7.8|9.19|7.79|0
1655194460000|2022-06-14 08:14:20|9.19|7.79|9.16|7.76|9.19|7.79|9.16|7.76|0
1655194470000|2022-06-14 08:14:30|9.14|7.74|9.12|7.72|9.14|7.74|9.12|7.72|0
1655194480000|2022-06-14 08:14:40|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1655194490000|2022-06-14 08:14:50|9.13|7.73|9.14|7.74|9.15|7.75|9.13|7.73|0
1655194500000|2022-06-14 08:15:00|9.18|7.78|9.22|7.82|9.22|7.82|9.18|7.78|0
1655194510000|2022-06-14 08:15:10|9.2|7.8|9.14|7.74|9.2|7.8|9.11|7.71|0
1655194520000|2022-06-14 08:15:20|9.11|7.71|9.12|7.72|9.12|7.72|9.11|7.71|0
1655194530000|2022-06-14 08:15:30|9.1|7.7|9.12|7.72|9.12|7.72|9.08|7.68|0
1655194540000|2022-06-14 08:15:40|9.18|7.78|9.18|7.78|9.2|7.8|9.18|7.78|0
1655194550000|2022-06-14 08:15:50|9.19|7.79|9.19|7.79|9.19|7.79|9.19|7.79|0
1655194560000|2022-06-14 08:16:00|9.24|7.84|9.24|7.84|9.24|7.84|9.23|7.83|0
1655194570000|2022-06-14 08:16:10|9.23|7.83|9.27|7.87|9.27|7.87|9.23|7.83|0
1655194580000|2022-06-14 08:16:20|9.26|7.86|9.28|7.88|9.28|7.88|9.26|7.86|0
1655194590000|2022-06-14 08:16:30|9.3|7.9|9.28|7.88|9.3|7.9|9.28|7.88|0
1655194600000|2022-06-14 08:16:40|9.24|7.84|9.26|7.86|9.26|7.86|9.24|7.84|0
1655194610000|2022-06-14 08:16:50|9.24|7.84|9.26|7.86|9.26|7.86|9.24|7.84|0
1655194620000|2022-06-14 08:17:00|9.27|7.87|9.22|7.82|9.27|7.87|9.22|7.82|0
1655194630000|2022-06-14 08:17:10|9.23|7.83|9.2|7.8|9.23|7.83|9.2|7.8|0
1655194640000|2022-06-14 08:17:20|9.19|7.79|9.18|7.78|9.19|7.79|9.18|7.78|0
1655194650000|2022-06-14 08:17:30|9.23|7.83|9.18|7.78|9.23|7.83|9.18|7.78|0
1655194660000|2022-06-14 08:17:40|9.19|7.79|9.12|7.72|9.19|7.79|9.12|7.72|0
1655194670000|2022-06-14 08:17:50|9.13|7.73|9.1|7.7|9.13|7.73|9.1|7.7|0
1655194680000|2022-06-14 08:18:00|9.08|7.68|9.1|7.7|9.1|7.7|9.08|7.68|0
1655194690000|2022-06-14 08:18:10|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1655194700000|2022-06-14 08:18:20|9.13|7.73|9.15|7.75|9.15|7.75|9.12|7.72|0
1655194710000|2022-06-14 08:18:30|9.14|7.74|9.15|7.75|9.15|7.75|9.12|7.72|0
1655194720000|2022-06-14 08:18:40|9.14|7.74|9.14|7.74|9.14|7.74|9.14|7.74|0
1655194730000|2022-06-14 08:18:50|9.11|7.71|9.06|7.66|9.12|7.72|9.06|7.66|0
1655194740000|2022-06-14 08:19:00|9.04|7.64|9.07|7.67|9.07|7.67|9.04|7.64|0
1655194750000|2022-06-14 08:19:10|9.06|7.66|9.02|7.62|9.06|7.66|9.02|7.62|0
1655194760000|2022-06-14 08:19:20|9.03|7.63|9.02|7.62|9.03|7.63|9.02|7.62|0
1655194770000|2022-06-14 08:19:30|9.01|7.61|9.02|7.62|9.02|7.62|9|7.6|0
1655194780000|2022-06-14 08:19:40|9.01|7.61|9.06|7.66|9.06|7.66|9.01|7.61|0
1655194790000|2022-06-14 08:19:50|9.04|7.64|9.03|7.63|9.04|7.64|9.03|7.63|0
1655194800000|2022-06-14 08:20:00|9.02|7.62|9.03|7.63|9.03|7.63|9.02|7.62|0
1655194810000|2022-06-14 08:20:10|9.04|7.64|9.1|7.7|9.1|7.7|9.04|7.64|0
1655194820000|2022-06-14 08:20:20|9.11|7.71|9.08|7.68|9.12|7.72|9.08|7.68|0
1655194830000|2022-06-14 08:20:30|9.07|7.67|9.1|7.7|9.11|7.71|9.07|7.67|0
1655194840000|2022-06-14 08:20:40|9.11|7.71|9.12|7.72|9.14|7.74|9.11|7.71|0
1655194850000|2022-06-14 08:20:50|9.1|7.7|9.1|7.7|9.11|7.71|9.1|7.7|0
1655194860000|2022-06-14 08:21:00|9.11|7.71|9.14|7.74|9.14|7.74|9.11|7.71|0
1655194880000|2022-06-14 08:21:20|9.12|7.72|9.1|7.7|9.12|7.72|9.1|7.7|0
1655194890000|2022-06-14 08:21:30|9.11|7.71|9.14|7.74|9.14|7.74|9.09|7.69|0
1655194910000|2022-06-14 08:21:50|9.12|7.72|9.12|7.72|9.12|7.72|9.12|7.72|0
1655194920000|2022-06-14 08:22:00|9.1|7.7|9.09|7.69|9.1|7.7|9.09|7.69|0
1655194930000|2022-06-14 08:22:10|9.16|7.76|9.23|7.83|9.23|7.83|9.16|7.76|0
1655194940000|2022-06-14 08:22:20|9.2|7.8|9.19|7.79|9.2|7.8|9.19|7.79|0
1655194950000|2022-06-14 08:22:30|9.2|7.8|9.23|7.83|9.23|7.83|9.2|7.8|0
1655194960000|2022-06-14 08:22:40|9.22|7.82|9.21|7.81|9.22|7.82|9.2|7.8|0
1655194970000|2022-06-14 08:22:50|9.2|7.8|9.22|7.82|9.23|7.83|9.2|7.8|0
1655194980000|2022-06-14 08:23:00|9.2|7.8|9.2|7.8|9.2|7.8|9.2|7.8|0
1655194990000|2022-06-14 08:23:10|9.19|7.79|9.2|7.8|9.2|7.8|9.19|7.79|0
1655195000000|2022-06-14 08:23:20|9.22|7.82|9.22|7.82|9.23|7.83|9.22|7.82|0
1655195010000|2022-06-14 08:23:30|9.16|7.76|9.06|7.66|9.16|7.76|9.06|7.66|0
1655195020000|2022-06-14 08:23:40|9.07|7.67|9.06|7.66|9.07|7.67|9.03|7.63|0
1655195030000|2022-06-14 08:23:50|9.07|7.67|9.06|7.66|9.07|7.67|9.04|7.64|0
1655195040000|2022-06-14 08:24:00|9.07|7.67|9.12|7.72|9.12|7.72|9.07|7.67|0
1655195050000|2022-06-14 08:24:10|9.11|7.71|9.18|7.78|9.18|7.78|9.11|7.71|0
1655195060000|2022-06-14 08:24:20|9.2|7.8|9.18|7.78|9.2|7.8|9.18|7.78|0
1655195070000|2022-06-14 08:24:30|9.2|7.8|9.22|7.82|9.22|7.82|9.2|7.8|0
1655195090000|2022-06-14 08:24:50|9.2|7.8|9.19|7.79|9.2|7.8|9.18|7.78|0
1655195100000|2022-06-14 08:25:00|9.18|7.78|9.19|7.79|9.19|7.79|9.18|7.78|0
1655195110000|2022-06-14 08:25:10|9.18|7.78|9.22|7.82|9.22|7.82|9.16|7.76|0
1655195120000|2022-06-14 08:25:20|9.21|7.81|9.19|7.79|9.23|7.83|9.19|7.79|0
1655195130000|2022-06-14 08:25:30|9.22|7.82|9.22|7.82|9.23|7.83|9.22|7.82|0
1655195140000|2022-06-14 08:25:40|9.23|7.83|9.23|7.83|9.23|7.83|9.23|7.83|0
1655195150000|2022-06-14 08:25:50|9.27|7.87|9.31|7.91|9.31|7.91|9.27|7.87|0
1655195160000|2022-06-14 08:26:00|9.3|7.9|9.33|7.93|9.34|7.94|9.3|7.9|0
1655195170000|2022-06-14 08:26:10|9.32|7.92|9.32|7.92|9.32|7.92|9.31|7.91|0
1655195180000|2022-06-14 08:26:20|9.33|7.93|9.31|7.91|9.33|7.93|9.3|7.9|0
1655195190000|2022-06-14 08:26:30|9.3|7.9|9.3|7.9|9.3|7.9|9.3|7.9|0
1655195200000|2022-06-14 08:26:40|9.31|7.91|9.33|7.93|9.33|7.93|9.31|7.91|0
1655195210000|2022-06-14 08:26:50|9.32|7.92|9.31|7.91|9.34|7.94|9.31|7.91|0
1655195220000|2022-06-14 08:27:00|9.32|7.92|9.3|7.9|9.34|7.94|9.3|7.9|0
1655195230000|2022-06-14 08:27:10|9.26|7.86|9.23|7.83|9.26|7.86|9.2|7.8|0
1655195240000|2022-06-14 08:27:20|9.24|7.84|9.27|7.87|9.27|7.87|9.24|7.84|0
1655195250000|2022-06-14 08:27:30|9.28|7.88|9.3|7.9|9.3|7.9|9.28|7.88|0
1655195260000|2022-06-14 08:27:40|9.28|7.88|9.2|7.8|9.28|7.88|9.2|7.8|0
1655195270000|2022-06-14 08:27:50|9.17|7.77|9.18|7.78|9.19|7.79|9.17|7.77|0
1655195280000|2022-06-14 08:28:00|9.15|7.75|9.14|7.74|9.15|7.75|9.14|7.74|0
1655195290000|2022-06-14 08:28:10|9.15|7.75|9.1|7.7|9.15|7.75|9.1|7.7|0
1655195300000|2022-06-14 08:28:20|9.14|7.74|9.15|7.75|9.15|7.75|9.14|7.74|0
1655195310000|2022-06-14 08:28:30|9.16|7.76|9.08|7.68|9.16|7.76|9.08|7.68|0
1655195320000|2022-06-14 08:28:40|9.1|7.7|9.08|7.68|9.11|7.71|9.08|7.68|0
1655195330000|2022-06-14 08:28:50|9.1|7.7|9.11|7.71|9.11|7.71|9.1|7.7|0
1655195340000|2022-06-14 08:29:00|9.1|7.7|9.11|7.71|9.12|7.72|9.1|7.7|0
1655195350000|2022-06-14 08:29:10|9.1|7.7|9.13|7.73|9.13|7.73|9.1|7.7|0
1655195360000|2022-06-14 08:29:20|9.15|7.75|9.21|7.81|9.21|7.81|9.15|7.75|0
1655195370000|2022-06-14 08:29:30|9.23|7.83|9.23|7.83|9.23|7.83|9.23|7.83|0
1655195380000|2022-06-14 08:29:40|9.26|7.86|9.26|7.86|9.26|7.86|9.26|7.86|0
1655195390000|2022-06-14 08:29:50|9.27|7.87|9.29|7.89|9.29|7.89|9.27|7.87|0
1655195400000|2022-06-14 08:30:00|9.27|7.87|9.2|7.8|9.27|7.87|9.2|7.8|0
1655195410000|2022-06-14 08:30:10|9.17|7.77|9.13|7.73|9.17|7.77|9.13|7.73|0
1655195420000|2022-06-14 08:30:20|9.12|7.72|9.13|7.73|9.13|7.73|9.12|7.72|0
1655195430000|2022-06-14 08:30:30|9.11|7.71|9.15|7.75|9.15|7.75|9.11|7.71|0
1655195440000|2022-06-14 08:30:40|9.16|7.76|9.19|7.79|9.19|7.79|9.16|7.76|0
1655195450000|2022-06-14 08:30:50|9.12|7.72|9.06|7.66|9.12|7.72|9.06|7.66|0
1655195460000|2022-06-14 08:31:00|9.07|7.67|9.06|7.66|9.07|7.67|9.04|7.64|0
1655195470000|2022-06-14 08:31:10|9.07|7.67|9.07|7.67|9.09|7.69|9.07|7.67|0
1655195480000|2022-06-14 08:31:20|9.08|7.68|9.09|7.69|9.09|7.69|9.08|7.68|0
1655195490000|2022-06-14 08:31:30|9.07|7.67|9.04|7.64|9.07|7.67|9.02|7.62|0
1655195500000|2022-06-14 08:31:40|9.07|7.67|9.06|7.66|9.09|7.69|9.06|7.66|0
1655195510000|2022-06-14 08:31:50|9.03|7.63|9|7.6|9.03|7.63|9|7.6|0
1655195520000|2022-06-14 08:32:00|8.99|7.59|8.99|7.59|8.99|7.59|8.98|7.58|0
1655195530000|2022-06-14 08:32:10|9.02|7.62|9.08|7.68|9.09|7.69|9.02|7.62|0
1655195540000|2022-06-14 08:32:20|9.06|7.66|9.02|7.62|9.06|7.66|9.02|7.62|0
1655195550000|2022-06-14 08:32:30|9|7.6|9.07|7.67|9.07|7.67|9|7.6|0
1655195560000|2022-06-14 08:32:40|9.04|7.64|9.09|7.69|9.09|7.69|9.04|7.64|0
1655195570000|2022-06-14 08:32:50|9.12|7.72|9.11|7.71|9.13|7.73|9.11|7.71|0
1655195580000|2022-06-14 08:33:00|9.12|7.72|9.17|7.77|9.17|7.77|9.12|7.72|0
1655195590000|2022-06-14 08:33:10|9.18|7.78|9.21|7.81|9.21|7.81|9.18|7.78|0
1655195600000|2022-06-14 08:33:20|9.24|7.84|9.24|7.84|9.24|7.84|9.24|7.84|0
1655195610000|2022-06-14 08:33:30|9.25|7.85|9.27|7.87|9.27|7.87|9.25|7.85|0
1655195620000|2022-06-14 08:33:40|9.29|7.89|9.31|7.91|9.31|7.91|9.29|7.89|0
1655195630000|2022-06-14 08:33:50|9.29|7.89|9.29|7.89|9.31|7.91|9.29|7.89|0
1655195640000|2022-06-14 08:34:00|9.27|7.87|9.25|7.85|9.28|7.88|9.25|7.85|0
1655195650000|2022-06-14 08:34:10|9.24|7.84|9.25|7.85|9.25|7.85|9.24|7.84|0
1655195660000|2022-06-14 08:34:20|9.28|7.88|9.31|7.91|9.31|7.91|9.28|7.88|0
1655195670000|2022-06-14 08:34:30|9.32|7.92|9.31|7.91|9.34|7.94|9.31|7.91|0
1655195680000|2022-06-14 08:34:40|9.32|7.92|9.34|7.94|9.34|7.94|9.31|7.91|0
1655195690000|2022-06-14 08:34:50|9.32|7.92|9.32|7.92|9.32|7.92|9.32|7.92|0
1655195700000|2022-06-14 08:35:00|9.31|7.91|9.29|7.89|9.34|7.94|9.29|7.89|0
1655195710000|2022-06-14 08:35:10|9.3|7.9|9.31|7.91|9.31|7.91|9.3|7.9|0
1655195720000|2022-06-14 08:35:20|9.3|7.9|9.3|7.9|9.31|7.91|9.3|7.9|0
1655195730000|2022-06-14 08:35:30|9.23|7.83|9.2|7.8|9.23|7.83|9.2|7.8|0
1655195740000|2022-06-14 08:35:40|9.19|7.79|9.17|7.77|9.19|7.79|9.17|7.77|0
1655195750000|2022-06-14 08:35:50|9.18|7.78|9.19|7.79|9.19|7.79|9.18|7.78|0
1655195760000|2022-06-14 08:36:00|9.18|7.78|9.19|7.79|9.2|7.8|9.18|7.78|0
1655195770000|2022-06-14 08:36:10|9.2|7.8|9.13|7.73|9.21|7.81|9.13|7.73|0
1655195780000|2022-06-14 08:36:20|9.14|7.74|9.11|7.71|9.14|7.74|9.11|7.71|0
1655195790000|2022-06-14 08:36:30|9.15|7.75|9.16|7.76|9.17|7.77|9.15|7.75|0
1655195800000|2022-06-14 08:36:40|9.17|7.77|9.13|7.73|9.17|7.77|9.13|7.73|0
1655195810000|2022-06-14 08:36:50|9.1|7.7|9.1|7.7|9.1|7.7|9.1|7.7|0
1655195820000|2022-06-14 08:37:00|9.08|7.68|9.11|7.71|9.12|7.72|9.08|7.68|0
1655195830000|2022-06-14 08:37:10|9.15|7.75|9.21|7.81|9.23|7.83|9.15|7.75|0
1655195840000|2022-06-14 08:37:20|9.23|7.83|9.19|7.79|9.23|7.83|9.19|7.79|0
1655195850000|2022-06-14 08:37:30|9.16|7.76|9.16|7.76|9.16|7.76|9.15|7.75|0
1655195860000|2022-06-14 08:37:40|9.17|7.77|9.09|7.69|9.17|7.77|9.08|7.68|0
1655195870000|2022-06-14 08:37:50|9.07|7.67|9.06|7.66|9.07|7.67|9.06|7.66|0
1655195880000|2022-06-14 08:38:00|9.07|7.67|9.07|7.67|9.08|7.68|9.07|7.67|0
1655195890000|2022-06-14 08:38:10|9.09|7.69|9.08|7.68|9.09|7.69|9.08|7.68|0
1655195900000|2022-06-14 08:38:20|9.07|7.67|9.07|7.67|9.07|7.67|9.07|7.67|0
1655195910000|2022-06-14 08:38:30|9.05|7.65|9.05|7.65|9.05|7.65|9.04|7.64|0
1655195920000|2022-06-14 08:38:40|9.07|7.67|8.99|7.59|9.07|7.67|8.99|7.59|0
1655195930000|2022-06-14 08:38:50|8.98|7.58|8.95|7.55|8.98|7.58|8.95|7.55|0
1655195940000|2022-06-14 08:39:00|8.96|7.56|8.99|7.59|8.99|7.59|8.96|7.56|0
1655195950000|2022-06-14 08:39:10|9.01|7.61|9|7.6|9.03|7.63|9|7.6|0
1655195960000|2022-06-14 08:39:20|9.04|7.64|9.01|7.61|9.04|7.64|9.01|7.61|0
1655195970000|2022-06-14 08:39:30|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1655195980000|2022-06-14 08:39:40|9.03|7.63|8.98|7.58|9.03|7.63|8.98|7.58|0
1655195990000|2022-06-14 08:39:50|8.96|7.56|8.91|7.51|8.96|7.56|8.91|7.51|0
1655196000000|2022-06-14 08:40:00|8.92|7.52|8.9|7.5|8.92|7.52|8.9|7.5|0
1655196010000|2022-06-14 08:40:10|8.91|7.51|8.94|7.54|8.94|7.54|8.91|7.51|0
1655196020000|2022-06-14 08:40:20|8.95|7.55|8.94|7.54|8.95|7.55|8.92|7.52|0
1655196030000|2022-06-14 08:40:30|8.92|7.52|8.9|7.5|8.96|7.56|8.9|7.5|0
1655196040000|2022-06-14 08:40:40|8.85|7.45|8.83|7.43|8.85|7.45|8.83|7.43|0
1655196050000|2022-06-14 08:40:50|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1655196060000|2022-06-14 08:41:00|8.91|7.51|8.86|7.46|8.91|7.51|8.86|7.46|0
1655196070000|2022-06-14 08:41:10|8.85|7.45|8.85|7.45|8.86|7.46|8.85|7.45|0
1655196080000|2022-06-14 08:41:20|8.83|7.43|8.82|7.42|8.83|7.43|8.82|7.42|0
1655196090000|2022-06-14 08:41:30|8.83|7.43|8.81|7.41|8.83|7.43|8.79|7.39|0
1655196100000|2022-06-14 08:41:40|8.76|7.36|8.81|7.41|8.81|7.41|8.76|7.36|0
1655196110000|2022-06-14 08:41:50|8.8|7.4|9.01|7.61|9.01|7.61|8.8|7.4|0
1655196120000|2022-06-14 08:42:00|9|7.6|9.05|7.65|9.05|7.65|9|7.6|0
1655196130000|2022-06-14 08:42:10|9.04|7.64|9.05|7.65|9.08|7.68|9.04|7.64|0
1655196140000|2022-06-14 08:42:20|9.04|7.64|8.96|7.56|9.04|7.64|8.96|7.56|0
1655196150000|2022-06-14 08:42:30|8.97|7.57|8.95|7.55|8.97|7.57|8.95|7.55|0
1655196160000|2022-06-14 08:42:40|8.93|7.53|8.92|7.52|8.94|7.54|8.92|7.52|0
1655196170000|2022-06-14 08:42:50|8.91|7.51|8.95|7.55|8.95|7.55|8.91|7.51|0
1655196180000|2022-06-14 08:43:00|8.98|7.58|9.01|7.61|9.02|7.62|8.98|7.58|0
1655196190000|2022-06-14 08:43:10|9.02|7.62|9.01|7.61|9.04|7.64|9.01|7.61|0
1655196200000|2022-06-14 08:43:20|9|7.6|9.01|7.61|9.01|7.61|8.98|7.58|0
1655196210000|2022-06-14 08:43:30|9|7.6|9.02|7.62|9.02|7.62|9|7.6|0
1655196220000|2022-06-14 08:43:40|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1655196230000|2022-06-14 08:43:50|9.05|7.65|9.04|7.64|9.05|7.65|9.02|7.62|0
1655196240000|2022-06-14 08:44:00|9.08|7.68|9.06|7.66|9.08|7.68|9.06|7.66|0
1655196250000|2022-06-14 08:44:10|9.05|7.65|9.01|7.61|9.05|7.65|9.01|7.61|0
1655196260000|2022-06-14 08:44:20|9|7.6|9.02|7.62|9.02|7.62|9|7.6|0
1655196270000|2022-06-14 08:44:30|9.01|7.61|9|7.6|9.01|7.61|8.98|7.58|0
1655196280000|2022-06-14 08:44:40|8.99|7.59|9|7.6|9.01|7.61|8.99|7.59|0
1655196290000|2022-06-14 08:44:50|8.98|7.58|9|7.6|9|7.6|8.98|7.58|0
1655196300000|2022-06-14 08:45:00|9.01|7.61|9.01|7.61|9.01|7.61|9.01|7.61|0
1655196310000|2022-06-14 08:45:10|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1655196320000|2022-06-14 08:45:20|9.01|7.61|8.98|7.58|9.01|7.61|8.98|7.58|0
1655196330000|2022-06-14 08:45:30|8.95|7.55|8.89|7.49|8.95|7.55|8.89|7.49|0
1655196340000|2022-06-14 08:45:40|8.91|7.51|8.93|7.53|8.93|7.53|8.91|7.51|0
1655196350000|2022-06-14 08:45:50|8.92|7.52|8.92|7.52|8.92|7.52|8.92|7.52|0
1655196360000|2022-06-14 08:46:00|8.95|7.55|8.98|7.58|8.98|7.58|8.93|7.53|0
1655196370000|2022-06-14 08:46:10|9|7.6|9|7.6|9|7.6|8.99|7.59|0
1655196380000|2022-06-14 08:46:20|9.01|7.61|9.01|7.61|9.01|7.61|9.01|7.61|0
1655196390000|2022-06-14 08:46:30|9.04|7.64|9.05|7.65|9.06|7.66|9.04|7.64|0
1655196400000|2022-06-14 08:46:40|9.02|7.62|9.03|7.63|9.03|7.63|9.02|7.62|0
1655196410000|2022-06-14 08:46:50|9.04|7.64|9.01|7.61|9.04|7.64|9.01|7.61|0
1655196420000|2022-06-14 08:47:00|9|7.6|8.95|7.55|9|7.6|8.95|7.55|0
1655196430000|2022-06-14 08:47:10|8.96|7.56|8.93|7.53|8.96|7.56|8.93|7.53|0
1655196440000|2022-06-14 08:47:20|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1655196450000|2022-06-14 08:47:30|8.97|7.57|8.95|7.55|8.97|7.57|8.95|7.55|0
1655196460000|2022-06-14 08:47:40|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1655196470000|2022-06-14 08:47:50|8.93|7.53|8.98|7.58|8.98|7.58|8.91|7.51|0
1655196480000|2022-06-14 08:48:00|9|7.6|8.98|7.58|9.04|7.64|8.98|7.58|0
1655196490000|2022-06-14 08:48:10|9|7.6|9.05|7.65|9.05|7.65|9|7.6|0
1655196500000|2022-06-14 08:48:20|9.06|7.66|9|7.6|9.06|7.66|9|7.6|0
1655196510000|2022-06-14 08:48:30|8.92|7.52|8.86|7.46|8.92|7.52|8.86|7.46|0
1655196520000|2022-06-14 08:48:40|8.84|7.44|8.87|7.47|8.87|7.47|8.83|7.43|0
1655196530000|2022-06-14 08:48:50|8.88|7.48|8.91|7.51|8.91|7.51|8.87|7.47|0
1655196540000|2022-06-14 08:49:00|8.87|7.47|8.87|7.47|8.91|7.51|8.85|7.45|0
1655196550000|2022-06-14 08:49:10|8.85|7.45|8.82|7.42|8.85|7.45|8.8|7.4|0
1655196560000|2022-06-14 08:49:20|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1655196570000|2022-06-14 08:49:30|8.84|7.44|8.84|7.44|8.85|7.45|8.84|7.44|0
1655196580000|2022-06-14 08:49:40|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1655196590000|2022-06-14 08:49:50|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1655196600000|2022-06-14 08:50:00|8.78|7.38|8.82|7.42|8.83|7.43|8.78|7.38|0
1655196610000|2022-06-14 08:50:10|8.8|7.4|8.84|7.44|8.84|7.44|8.79|7.39|0
1655196620000|2022-06-14 08:50:20|8.83|7.43|8.83|7.43|8.84|7.44|8.83|7.43|0
1655196630000|2022-06-14 08:50:30|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1655196640000|2022-06-14 08:50:40|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1655196650000|2022-06-14 08:50:50|8.76|7.36|8.76|7.36|8.76|7.36|8.75|7.35|0
1655196660000|2022-06-14 08:51:00|8.74|7.34|8.78|7.38|8.78|7.38|8.74|7.34|0
1655196670000|2022-06-14 08:51:10|8.77|7.37|8.71|7.31|8.78|7.38|8.71|7.31|0
1655196680000|2022-06-14 08:51:20|8.7|7.3|8.7|7.3|8.7|7.3|8.7|7.3|0
1655196690000|2022-06-14 08:51:30|8.71|7.31|8.71|7.31|8.71|7.31|8.71|7.31|0
1655196700000|2022-06-14 08:51:40|8.73|7.33|8.78|7.38|8.8|7.4|8.73|7.33|0
1655196710000|2022-06-14 08:51:50|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1655196720000|2022-06-14 08:52:00|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1655196730000|2022-06-14 08:52:10|8.8|7.4|8.79|7.39|8.83|7.43|8.79|7.39|0
1655196740000|2022-06-14 08:52:20|8.71|7.31|8.71|7.31|8.75|7.35|8.71|7.31|0
1655196750000|2022-06-14 08:52:30|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1655196760000|2022-06-14 08:52:40|8.75|7.35|8.76|7.36|8.76|7.36|8.75|7.35|0
1655196770000|2022-06-14 08:52:50|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1655196780000|2022-06-14 08:53:00|8.75|7.35|8.76|7.36|8.76|7.36|8.75|7.35|0
1655196790000|2022-06-14 08:53:10|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1655196800000|2022-06-14 08:53:20|8.77|7.37|8.74|7.34|8.78|7.38|8.74|7.34|0
1655196810000|2022-06-14 08:53:30|8.73|7.33|8.74|7.34|8.76|7.36|8.73|7.33|0
1655196820000|2022-06-14 08:53:40|8.73|7.33|8.71|7.31|8.74|7.34|8.71|7.31|0
1655196830000|2022-06-14 08:53:50|8.73|7.33|8.69|7.29|8.73|7.33|8.69|7.29|0
1655196840000|2022-06-14 08:54:00|8.7|7.3|8.7|7.3|8.71|7.31|8.7|7.3|0
1655196850000|2022-06-14 08:54:10|8.71|7.31|8.71|7.31|8.74|7.34|8.71|7.31|0
1655196860000|2022-06-14 08:54:20|8.73|7.33|8.68|7.28|8.73|7.33|8.68|7.28|0
1655196870000|2022-06-14 08:54:30|8.69|7.29|8.66|7.26|8.69|7.29|8.66|7.26|0
1655196880000|2022-06-14 08:54:40|8.67|7.27|8.66|7.26|8.67|7.27|8.65|7.25|0
1655196890000|2022-06-14 08:54:50|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1655196900000|2022-06-14 08:55:00|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1655196910000|2022-06-14 08:55:10|8.65|7.25|8.61|7.21|8.65|7.25|8.61|7.21|0
1655196920000|2022-06-14 08:55:20|8.62|7.22|8.66|7.26|8.67|7.27|8.62|7.22|0
1655196930000|2022-06-14 08:55:30|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1655196940000|2022-06-14 08:55:40|8.67|7.27|8.67|7.27|8.7|7.3|8.67|7.27|0
1655196950000|2022-06-14 08:55:50|8.65|7.25|8.65|7.25|8.65|7.25|8.64|7.24|0
1655196960000|2022-06-14 08:56:00|8.66|7.26|8.69|7.29|8.69|7.29|8.66|7.26|0
1655196970000|2022-06-14 08:56:10|8.7|7.3|8.74|7.34|8.74|7.34|8.7|7.3|0
1655196980000|2022-06-14 08:56:20|8.77|7.37|8.76|7.36|8.78|7.38|8.76|7.36|0
1655196990000|2022-06-14 08:56:30|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1655197000000|2022-06-14 08:56:40|8.69|7.29|8.72|7.32|8.73|7.33|8.69|7.29|0
1655197010000|2022-06-14 08:56:50|8.71|7.31|8.69|7.29|8.71|7.31|8.69|7.29|0
1655197020000|2022-06-14 08:57:00|8.67|7.27|8.67|7.27|8.69|7.29|8.67|7.27|0
1655197030000|2022-06-14 08:57:10|8.69|7.29|8.65|7.25|8.69|7.29|8.65|7.25|0
1655197040000|2022-06-14 08:57:20|8.64|7.24|8.67|7.27|8.67|7.27|8.64|7.24|0
1655197050000|2022-06-14 08:57:30|8.66|7.26|8.61|7.21|8.66|7.26|8.61|7.21|0
1655197060000|2022-06-14 08:57:40|8.62|7.22|8.59|7.19|8.62|7.22|8.59|7.19|0
1655197070000|2022-06-14 08:57:50|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1655197080000|2022-06-14 08:58:00|8.54|7.14|8.52|7.12|8.54|7.14|8.51|7.11|0
1655197090000|2022-06-14 08:58:10|8.51|7.11|8.52|7.12|8.52|7.12|8.51|7.11|0
1655197100000|2022-06-14 08:58:20|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1655197110000|2022-06-14 08:58:30|8.5|7.1|8.45|7.05|8.5|7.1|8.45|7.05|0
1655197120000|2022-06-14 08:58:40|8.46|7.06|8.44|7.04|8.46|7.06|8.44|7.04|0
1655197130000|2022-06-14 08:58:50|8.42|7.02|8.39|6.99|8.42|7.02|8.39|6.99|0
1655197140000|2022-06-14 08:59:00|8.4|7|8.45|7.05|8.45|7.05|8.4|7|0
1655197150000|2022-06-14 08:59:10|8.44|7.04|8.34|6.94|8.44|7.04|8.33|6.93|0
1655197160000|2022-06-14 08:59:20|8.95|7.55|8.95|7.55|8.96|7.56|8.95|7.55|0
1655197170000|2022-06-14 08:59:30|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1655197180000|2022-06-14 08:59:40|8.73|7.33|8.76|7.36|8.76|7.36|8.72|7.32|0
1655197190000|2022-06-14 08:59:50|8.81|7.41|8.82|7.42|8.82|7.42|8.8|7.4|0
1655197200000|2022-06-14 09:00:00|8.81|7.41|8.76|7.36|8.81|7.41|8.76|7.36|0
1655197210000|2022-06-14 09:00:10|8.75|7.35|8.75|7.35|8.75|7.35|8.71|7.31|0
1655197220000|2022-06-14 09:00:20|8.76|7.36|8.8|7.4|8.8|7.4|8.76|7.36|0
1655197230000|2022-06-14 09:00:30|8.79|7.39|8.78|7.38|8.79|7.39|8.78|7.38|0
1655197240000|2022-06-14 09:00:40|8.83|7.43|8.81|7.41|8.85|7.45|8.81|7.41|0
1655197250000|2022-06-14 09:00:50|8.79|7.39|8.81|7.41|8.82|7.42|8.79|7.39|0
1655197260000|2022-06-14 09:01:00|8.82|7.42|8.78|7.38|8.82|7.42|8.78|7.38|0
1655197270000|2022-06-14 09:01:10|8.76|7.36|8.83|7.43|8.83|7.43|8.76|7.36|0
1655197280000|2022-06-14 09:01:20|8.85|7.45|8.86|7.46|8.86|7.46|8.83|7.43|0
1655197290000|2022-06-14 09:01:30|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1655197300000|2022-06-14 09:01:40|8.89|7.49|8.92|7.52|8.94|7.54|8.89|7.49|0
1655197310000|2022-06-14 09:01:50|8.91|7.51|8.9|7.5|8.91|7.51|8.9|7.5|0
1655197320000|2022-06-14 09:02:00|8.92|7.52|8.94|7.54|8.94|7.54|8.92|7.52|0
1655197330000|2022-06-14 09:02:10|8.95|7.55|8.89|7.49|8.95|7.55|8.89|7.49|0
1655197340000|2022-06-14 09:02:20|8.9|7.5|8.95|7.55|8.95|7.55|8.9|7.5|0
1655197350000|2022-06-14 09:02:30|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1655197360000|2022-06-14 09:02:40|8.95|7.55|8.91|7.51|8.95|7.55|8.91|7.51|0
1655197370000|2022-06-14 09:02:50|8.92|7.52|8.86|7.46|8.92|7.52|8.86|7.46|0
1655197380000|2022-06-14 09:03:00|8.85|7.45|8.9|7.5|8.9|7.5|8.85|7.45|0
1655197390000|2022-06-14 09:03:10|8.85|7.45|8.83|7.43|8.85|7.45|8.83|7.43|0
1655197400000|2022-06-14 09:03:20|8.82|7.42|8.77|7.37|8.82|7.42|8.77|7.37|0
1655197410000|2022-06-14 09:03:30|8.76|7.36|8.73|7.33|8.76|7.36|8.73|7.33|0
1655197420000|2022-06-14 09:03:40|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1655197430000|2022-06-14 09:03:50|8.71|7.31|8.71|7.31|8.71|7.31|8.71|7.31|0
1655197440000|2022-06-14 09:04:00|8.72|7.32|8.76|7.36|8.76|7.36|8.72|7.32|0
1655197450000|2022-06-14 09:04:10|8.78|7.38|8.81|7.41|8.81|7.41|8.78|7.38|0
1655197460000|2022-06-14 09:04:20|8.8|7.4|8.81|7.41|8.82|7.42|8.8|7.4|0
1655197470000|2022-06-14 09:04:30|8.8|7.4|8.82|7.42|8.83|7.43|8.8|7.4|0
1655197480000|2022-06-14 09:04:40|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1655197490000|2022-06-14 09:04:50|8.9|7.5|8.87|7.47|8.9|7.5|8.87|7.47|0
1655197500000|2022-06-14 09:05:00|8.86|7.46|8.87|7.47|8.87|7.47|8.86|7.46|0
1655197510000|2022-06-14 09:05:10|8.88|7.48|8.87|7.47|8.89|7.49|8.87|7.47|0
1655197520000|2022-06-14 09:05:20|8.86|7.46|8.82|7.42|8.86|7.46|8.82|7.42|0
1655197530000|2022-06-14 09:05:30|8.81|7.41|8.81|7.41|8.81|7.41|8.81|7.41|0
1655197540000|2022-06-14 09:05:40|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1655197550000|2022-06-14 09:05:50|8.77|7.37|8.74|7.34|8.77|7.37|8.74|7.34|0
1655197560000|2022-06-14 09:06:00|8.76|7.36|8.74|7.34|8.76|7.36|8.74|7.34|0
1655197570000|2022-06-14 09:06:10|8.72|7.32|8.73|7.33|8.73|7.33|8.71|7.31|0
1655197580000|2022-06-14 09:06:20|8.68|7.28|8.72|7.32|8.72|7.32|8.68|7.28|0
1655197590000|2022-06-14 09:06:30|8.73|7.33|8.69|7.29|8.73|7.33|8.69|7.29|0
1655197610000|2022-06-14 09:06:50|8.71|7.31|8.71|7.31|8.71|7.31|8.71|7.31|0
1655197620000|2022-06-14 09:07:00|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1655197630000|2022-06-14 09:07:10|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1655197640000|2022-06-14 09:07:20|8.73|7.33|8.69|7.29|8.73|7.33|8.69|7.29|0
1655197650000|2022-06-14 09:07:30|8.71|7.31|8.71|7.31|8.71|7.31|8.71|7.31|0
1655197660000|2022-06-14 09:07:40|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1655197670000|2022-06-14 09:07:50|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1655197680000|2022-06-14 09:08:00|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1655197690000|2022-06-14 09:08:10|8.72|7.32|8.72|7.32|8.72|7.32|8.71|7.31|0
1655197700000|2022-06-14 09:08:20|8.68|7.28|8.69|7.29|8.69|7.29|8.68|7.28|0
1655197710000|2022-06-14 09:08:30|8.71|7.31|8.76|7.36|8.76|7.36|8.69|7.29|0
1655197720000|2022-06-14 09:08:40|8.77|7.37|8.74|7.34|8.77|7.37|8.74|7.34|0
1655197730000|2022-06-14 09:08:50|8.76|7.36|8.76|7.36|8.77|7.37|8.76|7.36|0
1655197740000|2022-06-14 09:09:00|8.74|7.34|8.77|7.37|8.77|7.37|8.74|7.34|0
1655197750000|2022-06-14 09:09:10|8.78|7.38|8.81|7.41|8.81|7.41|8.78|7.38|0
1655197760000|2022-06-14 09:09:20|8.79|7.39|8.8|7.4|8.8|7.4|8.79|7.39|0
1655197770000|2022-06-14 09:09:30|8.77|7.37|8.72|7.32|8.77|7.37|8.72|7.32|0
1655197780000|2022-06-14 09:09:40|8.73|7.33|8.69|7.29|8.73|7.33|8.69|7.29|0
1655197790000|2022-06-14 09:09:50|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1655197800000|2022-06-14 09:10:00|8.73|7.33|8.72|7.32|8.73|7.33|8.71|7.31|0
1655197810000|2022-06-14 09:10:10|8.76|7.36|8.78|7.38|8.78|7.38|8.76|7.36|0
1655197820000|2022-06-14 09:10:20|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1655197830000|2022-06-14 09:10:30|8.71|7.31|8.67|7.27|8.74|7.34|8.67|7.27|0
1655197850000|2022-06-14 09:10:50|8.66|7.26|8.69|7.29|8.69|7.29|8.66|7.26|0
1655197860000|2022-06-14 09:11:00|8.68|7.28|8.68|7.28|8.68|7.28|8.68|7.28|0
1655197870000|2022-06-14 09:11:10|8.67|7.27|8.64|7.24|8.67|7.27|8.64|7.24|0
1655197880000|2022-06-14 09:11:20|8.59|7.19|8.59|7.19|8.59|7.19|8.58|7.18|0
1655197890000|2022-06-14 09:11:30|8.58|7.18|8.56|7.16|8.58|7.18|8.56|7.16|0
1655197910000|2022-06-14 09:11:50|8.58|7.18|8.59|7.19|8.59|7.19|8.56|7.16|0
1655197920000|2022-06-14 09:12:00|8.61|7.21|8.64|7.24|8.64|7.24|8.61|7.21|0
1655197930000|2022-06-14 09:12:10|8.66|7.26|8.69|7.29|8.69|7.29|8.66|7.26|0
1655197940000|2022-06-14 09:12:20|8.71|7.31|8.61|7.21|8.71|7.31|8.61|7.21|0
1655197950000|2022-06-14 09:12:30|8.59|7.19|8.57|7.17|8.59|7.19|8.57|7.17|0
1655197960000|2022-06-14 09:12:40|8.59|7.19|8.58|7.18|8.6|7.2|8.58|7.18|0
1655197970000|2022-06-14 09:12:50|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1655197980000|2022-06-14 09:13:00|8.55|7.15|8.58|7.18|8.58|7.18|8.55|7.15|0
1655197990000|2022-06-14 09:13:10|8.61|7.21|8.62|7.22|8.62|7.22|8.61|7.21|0
1655198000000|2022-06-14 09:13:20|8.65|7.25|8.64|7.24|8.66|7.26|8.64|7.24|0
1655198010000|2022-06-14 09:13:30|8.63|7.23|8.57|7.17|8.63|7.23|8.57|7.17|0
1655198020000|2022-06-14 09:13:40|8.59|7.19|8.58|7.18|8.59|7.19|8.58|7.18|0
1655198030000|2022-06-14 09:13:50|8.59|7.19|8.58|7.18|8.59|7.19|8.57|7.17|0
1655198050000|2022-06-14 09:14:10|8.57|7.17|8.59|7.19|8.59|7.19|8.57|7.17|0
1655198060000|2022-06-14 09:14:20|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1655198070000|2022-06-14 09:14:30|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1655198080000|2022-06-14 09:14:40|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1655198090000|2022-06-14 09:14:50|8.56|7.16|8.56|7.16|8.58|7.18|8.56|7.16|0
1655198100000|2022-06-14 09:15:00|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1655198110000|2022-06-14 09:15:10|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1655198120000|2022-06-14 09:15:20|8.58|7.18|8.57|7.17|8.59|7.19|8.57|7.17|0
1655198130000|2022-06-14 09:15:30|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1655198140000|2022-06-14 09:15:40|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1655198150000|2022-06-14 09:15:50|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1655198160000|2022-06-14 09:16:00|8.55|7.15|8.59|7.19|8.59|7.19|8.55|7.15|0
1655198170000|2022-06-14 09:16:10|8.62|7.22|8.59|7.19|8.62|7.22|8.59|7.19|0
1655198180000|2022-06-14 09:16:20|8.6|7.2|8.55|7.15|8.61|7.21|8.55|7.15|0
1655198190000|2022-06-14 09:16:30|8.54|7.14|8.55|7.15|8.55|7.15|8.54|7.14|0
1655198200000|2022-06-14 09:16:40|8.56|7.16|8.55|7.15|8.57|7.17|8.55|7.15|0
1655198210000|2022-06-14 09:16:50|8.56|7.16|8.58|7.18|8.58|7.18|8.55|7.15|0
1655198220000|2022-06-14 09:17:00|8.57|7.17|8.58|7.18|8.58|7.18|8.57|7.17|0
1655198230000|2022-06-14 09:17:10|8.54|7.14|8.55|7.15|8.55|7.15|8.53|7.13|0
1655198240000|2022-06-14 09:17:20|8.57|7.17|8.55|7.15|8.57|7.17|8.55|7.15|0
1655198250000|2022-06-14 09:17:30|8.53|7.13|8.55|7.15|8.55|7.15|8.52|7.12|0
1655198260000|2022-06-14 09:17:40|8.57|7.17|8.62|7.22|8.62|7.22|8.57|7.17|0
1655198270000|2022-06-14 09:17:50|8.59|7.19|8.64|7.24|8.64|7.24|8.59|7.19|0
1655198280000|2022-06-14 09:18:00|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1655198290000|2022-06-14 09:18:10|8.68|7.28|8.69|7.29|8.69|7.29|8.68|7.28|0
1655198300000|2022-06-14 09:18:20|8.7|7.3|8.74|7.34|8.74|7.34|8.7|7.3|0
1655198310000|2022-06-14 09:18:30|8.76|7.36|8.74|7.34|8.76|7.36|8.73|7.33|0
1655198320000|2022-06-14 09:18:40|8.7|7.3|8.68|7.28|8.7|7.3|8.68|7.28|0
1655198330000|2022-06-14 09:18:50|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1655198340000|2022-06-14 09:19:00|8.69|7.29|8.69|7.29|8.69|7.29|8.69|7.29|0
1655198350000|2022-06-14 09:19:10|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1655198360000|2022-06-14 09:19:20|8.68|7.28|8.73|7.33|8.73|7.33|8.68|7.28|0
1655198370000|2022-06-14 09:19:30|8.74|7.34|8.78|7.38|8.78|7.38|8.74|7.34|0
1655198380000|2022-06-14 09:19:40|8.79|7.39|8.75|7.35|8.79|7.39|8.75|7.35|0
1655198390000|2022-06-14 09:19:50|8.74|7.34|8.76|7.36|8.76|7.36|8.72|7.32|0
1655198400000|2022-06-14 09:20:00|8.77|7.37|8.78|7.38|8.78|7.38|8.77|7.37|0
1655198410000|2022-06-14 09:20:10|8.77|7.37|8.77|7.37|8.77|7.37|8.76|7.36|0
1655198420000|2022-06-14 09:20:20|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1655198430000|2022-06-14 09:20:30|8.8|7.4|8.78|7.38|8.8|7.4|8.78|7.38|0
1655198440000|2022-06-14 09:20:40|8.79|7.39|8.77|7.37|8.79|7.39|8.77|7.37|0
1655198450000|2022-06-14 09:20:50|8.73|7.33|8.7|7.3|8.73|7.33|8.7|7.3|0
1655198460000|2022-06-14 09:21:00|8.69|7.29|8.77|7.37|8.77|7.37|8.69|7.29|0
1655198470000|2022-06-14 09:21:10|8.73|7.33|8.72|7.32|8.73|7.33|8.7|7.3|0
1655198480000|2022-06-14 09:21:20|8.73|7.33|8.72|7.32|8.73|7.33|8.71|7.31|0
1655198490000|2022-06-14 09:21:30|8.73|7.33|8.72|7.32|8.74|7.34|8.72|7.32|0
1655198500000|2022-06-14 09:21:40|8.73|7.33|8.76|7.36|8.76|7.36|8.73|7.33|0
1655198510000|2022-06-14 09:21:50|8.78|7.38|8.84|7.44|8.84|7.44|8.78|7.38|0
1655198520000|2022-06-14 09:22:00|8.81|7.41|8.81|7.41|8.81|7.41|8.81|7.41|0
1655198530000|2022-06-14 09:22:10|8.77|7.37|8.77|7.37|8.77|7.37|8.77|7.37|0
1655198540000|2022-06-14 09:22:20|8.82|7.42|8.86|7.46|8.86|7.46|8.82|7.42|0
1655198550000|2022-06-14 09:22:30|8.85|7.45|8.87|7.47|8.89|7.49|8.85|7.45|0
1655198560000|2022-06-14 09:22:40|8.86|7.46|8.9|7.5|8.91|7.51|8.86|7.46|0
1655198570000|2022-06-14 09:22:50|8.95|7.55|8.9|7.5|8.95|7.55|8.9|7.5|0
1655198580000|2022-06-14 09:23:00|8.89|7.49|8.89|7.49|8.9|7.5|8.88|7.48|0
1655198590000|2022-06-14 09:23:10|8.92|7.52|8.91|7.51|8.92|7.52|8.91|7.51|0
1655198600000|2022-06-14 09:23:20|8.88|7.48|8.87|7.47|8.88|7.48|8.87|7.47|0
1655198610000|2022-06-14 09:23:30|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1655198620000|2022-06-14 09:23:40|8.94|7.54|8.99|7.59|8.99|7.59|8.93|7.53|0
1655198630000|2022-06-14 09:23:50|8.97|7.57|8.97|7.57|9|7.6|8.96|7.56|0
1655198640000|2022-06-14 09:24:00|8.99|7.59|8.97|7.57|8.99|7.59|8.96|7.56|0
1655198650000|2022-06-14 09:24:10|8.96|7.56|8.98|7.58|8.99|7.59|8.96|7.56|0
1655198660000|2022-06-14 09:24:20|8.95|7.55|8.95|7.55|8.95|7.55|8.93|7.53|0
1655198670000|2022-06-14 09:24:30|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1655198680000|2022-06-14 09:24:40|8.95|7.55|8.92|7.52|8.95|7.55|8.92|7.52|0
1655198690000|2022-06-14 09:24:50|8.93|7.53|8.96|7.56|8.96|7.56|8.93|7.53|0
1655198700000|2022-06-14 09:25:00|8.92|7.52|8.91|7.51|8.92|7.52|8.91|7.51|0
1655198710000|2022-06-14 09:25:10|8.88|7.48|8.86|7.46|8.88|7.48|8.86|7.46|0
1655198720000|2022-06-14 09:25:20|8.85|7.45|8.86|7.46|8.86|7.46|8.84|7.44|0
1655198730000|2022-06-14 09:25:30|8.84|7.44|8.81|7.41|8.84|7.44|8.79|7.39|0
1655198740000|2022-06-14 09:25:40|8.78|7.38|8.82|7.42|8.82|7.42|8.78|7.38|0
1655198750000|2022-06-14 09:25:50|8.81|7.41|8.78|7.38|8.81|7.41|8.77|7.37|0
1655198760000|2022-06-14 09:26:00|8.74|7.34|8.73|7.33|8.74|7.34|8.7|7.3|0
1655198770000|2022-06-14 09:26:10|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1655198780000|2022-06-14 09:26:20|8.71|7.31|8.71|7.31|8.71|7.31|8.69|7.29|0
1655198790000|2022-06-14 09:26:30|8.69|7.29|8.71|7.31|8.71|7.31|8.69|7.29|0
1655198800000|2022-06-14 09:26:40|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1655198810000|2022-06-14 09:26:50|8.74|7.34|8.67|7.27|8.74|7.34|8.67|7.27|0
1655198820000|2022-06-14 09:27:00|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1655198830000|2022-06-14 09:27:10|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1655198840000|2022-06-14 09:27:20|8.69|7.29|8.7|7.3|8.73|7.33|8.69|7.29|0
1655198850000|2022-06-14 09:27:30|8.72|7.32|8.68|7.28|8.72|7.32|8.68|7.28|0
1655198860000|2022-06-14 09:27:40|8.67|7.27|8.64|7.24|8.67|7.27|8.64|7.24|0
1655198870000|2022-06-14 09:27:50|8.63|7.23|8.65|7.25|8.65|7.25|8.63|7.23|0
1655198880000|2022-06-14 09:28:00|8.64|7.24|8.65|7.25|8.65|7.25|8.64|7.24|0
1655198890000|2022-06-14 09:28:10|8.67|7.27|8.66|7.26|8.67|7.27|8.66|7.26|0
1655198900000|2022-06-14 09:28:20|8.68|7.28|8.64|7.24|8.68|7.28|8.64|7.24|0
1655198910000|2022-06-14 09:28:30|8.65|7.25|8.65|7.25|8.65|7.25|8.64|7.24|0
1655198920000|2022-06-14 09:28:40|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1655198930000|2022-06-14 09:28:50|8.62|7.22|8.59|7.19|8.62|7.22|8.59|7.19|0
1655198940000|2022-06-14 09:29:00|8.58|7.18|8.62|7.22|8.62|7.22|8.58|7.18|0
1655198950000|2022-06-14 09:29:10|8.63|7.23|8.62|7.22|8.64|7.24|8.62|7.22|0
1655198960000|2022-06-14 09:29:20|8.6|7.2|8.65|7.25|8.65|7.25|8.59|7.19|0
1655198970000|2022-06-14 09:29:30|8.67|7.27|8.63|7.23|8.68|7.28|8.63|7.23|0
1655198980000|2022-06-14 09:29:40|8.64|7.24|8.65|7.25|8.65|7.25|8.63|7.23|0
1655198990000|2022-06-14 09:29:50|8.63|7.23|8.59|7.19|8.64|7.24|8.59|7.19|0
1655199000000|2022-06-14 09:30:00|8.6|7.2|8.67|7.27|8.67|7.27|8.6|7.2|0
1655199010000|2022-06-14 09:30:10|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1655199020000|2022-06-14 09:30:20|8.72|7.32|8.72|7.32|8.72|7.32|8.68|7.28|0
1655199030000|2022-06-14 09:30:30|8.7|7.3|8.75|7.35|8.75|7.35|8.7|7.3|0
1655199040000|2022-06-14 09:30:40|8.74|7.34|8.65|7.25|8.74|7.34|8.65|7.25|0
1655199050000|2022-06-14 09:30:50|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1655199060000|2022-06-14 09:31:00|8.65|7.25|8.68|7.28|8.68|7.28|8.65|7.25|0
1655199070000|2022-06-14 09:31:10|8.64|7.24|8.62|7.22|8.64|7.24|8.62|7.22|0
1655199080000|2022-06-14 09:31:20|8.63|7.23|8.63|7.23|8.63|7.23|8.62|7.22|0
1655199090000|2022-06-14 09:31:30|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1655199100000|2022-06-14 09:31:40|8.67|7.27|8.67|7.27|8.68|7.28|8.67|7.27|0
1655199110000|2022-06-14 09:31:50|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1655199120000|2022-06-14 09:32:00|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1655199130000|2022-06-14 09:32:10|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1655199140000|2022-06-14 09:32:20|8.65|7.25|8.66|7.26|8.67|7.27|8.65|7.25|0
1655199150000|2022-06-14 09:32:30|8.63|7.23|8.67|7.27|8.67|7.27|8.63|7.23|0
1655199160000|2022-06-14 09:32:40|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1655199170000|2022-06-14 09:32:50|8.65|7.25|8.66|7.26|8.68|7.28|8.65|7.25|0
1655199180000|2022-06-14 09:33:00|8.68|7.28|8.75|7.35|8.75|7.35|8.68|7.28|0
1655199190000|2022-06-14 09:33:10|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1655199200000|2022-06-14 09:33:20|8.73|7.33|8.72|7.32|8.74|7.34|8.72|7.32|0
1655199210000|2022-06-14 09:33:30|8.69|7.29|8.67|7.27|8.69|7.29|8.66|7.26|0
1655199220000|2022-06-14 09:33:40|8.68|7.28|8.68|7.28|8.69|7.29|8.66|7.26|0
1655199230000|2022-06-14 09:33:50|8.67|7.27|8.63|7.23|8.68|7.28|8.63|7.23|0
1655199240000|2022-06-14 09:34:00|8.65|7.25|8.58|7.18|8.65|7.25|8.58|7.18|0
1655199250000|2022-06-14 09:34:10|8.62|7.22|8.61|7.21|8.63|7.23|8.61|7.21|0
1655199260000|2022-06-14 09:34:20|8.6|7.2|8.59|7.19|8.6|7.2|8.59|7.19|0
1655199270000|2022-06-14 09:34:30|8.6|7.2|8.58|7.18|8.61|7.21|8.58|7.18|0
1655199280000|2022-06-14 09:34:40|8.56|7.16|8.55|7.15|8.56|7.16|8.55|7.15|0
1655199290000|2022-06-14 09:34:50|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1655199300000|2022-06-14 09:35:00|8.56|7.16|8.58|7.18|8.58|7.18|8.56|7.16|0
1655199310000|2022-06-14 09:35:10|8.56|7.16|8.56|7.16|8.57|7.17|8.56|7.16|0
1655199320000|2022-06-14 09:35:20|8.59|7.19|8.59|7.19|8.59|7.19|8.59|7.19|0
1655199330000|2022-06-14 09:35:30|8.61|7.21|8.66|7.26|8.66|7.26|8.61|7.21|0
1655199340000|2022-06-14 09:35:40|8.65|7.25|8.66|7.26|8.72|7.32|8.65|7.25|0
1655199350000|2022-06-14 09:35:50|8.69|7.29|8.74|7.34|8.74|7.34|8.68|7.28|0
1655199360000|2022-06-14 09:36:00|8.77|7.37|8.8|7.4|8.8|7.4|8.77|7.37|0
1655199370000|2022-06-14 09:36:10|8.79|7.39|8.8|7.4|8.8|7.4|8.78|7.38|0
1655199380000|2022-06-14 09:36:20|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1655199390000|2022-06-14 09:36:30|8.83|7.43|8.79|7.39|8.83|7.43|8.79|7.39|0
1655199400000|2022-06-14 09:36:40|8.78|7.38|8.79|7.39|8.82|7.42|8.78|7.38|0
1655199410000|2022-06-14 09:36:50|8.82|7.42|8.84|7.44|8.84|7.44|8.82|7.42|0
1655199420000|2022-06-14 09:37:00|8.83|7.43|8.87|7.47|8.87|7.47|8.83|7.43|0
1655199430000|2022-06-14 09:37:10|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1655199440000|2022-06-14 09:37:20|8.88|7.48|8.84|7.44|8.89|7.49|8.84|7.44|0
1655199450000|2022-06-14 09:37:30|8.85|7.45|8.87|7.47|8.87|7.47|8.84|7.44|0
1655199460000|2022-06-14 09:37:40|8.89|7.49|8.85|7.45|8.9|7.5|8.85|7.45|0
1655199470000|2022-06-14 09:37:50|8.84|7.44|8.87|7.47|8.87|7.47|8.84|7.44|0
1655199480000|2022-06-14 09:38:00|8.88|7.48|8.89|7.49|8.92|7.52|8.88|7.48|0
1655199490000|2022-06-14 09:38:10|8.88|7.48|8.88|7.48|8.88|7.48|8.87|7.47|0
1655199500000|2022-06-14 09:38:20|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1655199510000|2022-06-14 09:38:30|8.83|7.43|8.84|7.44|8.85|7.45|8.83|7.43|0
1655199520000|2022-06-14 09:38:40|8.86|7.46|8.84|7.44|8.86|7.46|8.84|7.44|0
1655199530000|2022-06-14 09:38:50|8.81|7.41|8.88|7.48|8.88|7.48|8.81|7.41|0
1655199540000|2022-06-14 09:39:00|8.91|7.51|8.94|7.54|8.94|7.54|8.91|7.51|0
1655199550000|2022-06-14 09:39:10|8.93|7.53|8.94|7.54|8.94|7.54|8.92|7.52|0
1655199560000|2022-06-14 09:39:20|8.92|7.52|8.92|7.52|8.93|7.53|8.92|7.52|0
1655199570000|2022-06-14 09:39:30|8.89|7.49|8.9|7.5|8.9|7.5|8.89|7.49|0
1655199580000|2022-06-14 09:39:40|8.89|7.49|8.91|7.51|8.91|7.51|8.89|7.49|0
1655199590000|2022-06-14 09:39:50|8.89|7.49|8.8|7.4|8.89|7.49|8.79|7.39|0
1655199600000|2022-06-14 09:40:00|8.78|7.38|8.89|7.49|8.89|7.49|8.78|7.38|0
1655199610000|2022-06-14 09:40:10|8.88|7.48|8.9|7.5|8.9|7.5|8.88|7.48|0
1655199620000|2022-06-14 09:40:20|8.87|7.47|8.87|7.47|8.88|7.48|8.83|7.43|0
1655199630000|2022-06-14 09:40:30|8.88|7.48|8.85|7.45|8.88|7.48|8.85|7.45|0
1655199640000|2022-06-14 09:40:40|8.88|7.48|8.88|7.48|8.88|7.48|8.88|7.48|0
1655199650000|2022-06-14 09:40:50|8.89|7.49|8.91|7.51|8.91|7.51|8.89|7.49|0
1655199660000|2022-06-14 09:41:00|8.89|7.49|8.88|7.48|8.91|7.51|8.88|7.48|0
1655199670000|2022-06-14 09:41:10|8.9|7.5|8.89|7.49|8.93|7.53|8.89|7.49|0
1655199680000|2022-06-14 09:41:20|8.91|7.51|8.89|7.49|8.91|7.51|8.89|7.49|0
1655199690000|2022-06-14 09:41:30|8.87|7.47|8.89|7.49|8.89|7.49|8.87|7.47|0
1655199700000|2022-06-14 09:41:40|8.92|7.52|8.93|7.53|8.93|7.53|8.92|7.52|0
1655199710000|2022-06-14 09:41:50|8.92|7.52|8.91|7.51|8.92|7.52|8.91|7.51|0
1655199720000|2022-06-14 09:42:00|8.93|7.53|8.91|7.51|8.93|7.53|8.89|7.49|0
1655199730000|2022-06-14 09:42:10|8.89|7.49|8.9|7.5|8.91|7.51|8.89|7.49|0
1655199740000|2022-06-14 09:42:20|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1655199750000|2022-06-14 09:42:30|8.89|7.49|8.84|7.44|8.89|7.49|8.84|7.44|0
1655199760000|2022-06-14 09:42:40|8.83|7.43|8.84|7.44|8.84|7.44|8.83|7.43|0
1655199770000|2022-06-14 09:42:50|8.87|7.47|8.89|7.49|8.89|7.49|8.87|7.47|0
1655199780000|2022-06-14 09:43:00|8.84|7.44|8.85|7.45|8.85|7.45|8.84|7.44|0
1655199790000|2022-06-14 09:43:10|8.84|7.44|8.85|7.45|8.85|7.45|8.84|7.44|0
1655199800000|2022-06-14 09:43:20|8.86|7.46|8.86|7.46|8.86|7.46|8.85|7.45|0
1655199810000|2022-06-14 09:43:30|8.85|7.45|8.88|7.48|8.88|7.48|8.85|7.45|0
1655199820000|2022-06-14 09:43:40|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1655199830000|2022-06-14 09:43:50|8.92|7.52|8.9|7.5|8.92|7.52|8.87|7.47|0
1655199840000|2022-06-14 09:44:00|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1655199850000|2022-06-14 09:44:10|8.85|7.45|8.85|7.45|8.86|7.46|8.85|7.45|0
1655199860000|2022-06-14 09:44:20|8.84|7.44|8.85|7.45|8.85|7.45|8.84|7.44|0
1655199870000|2022-06-14 09:44:30|8.84|7.44|8.85|7.45|8.85|7.45|8.84|7.44|0
1655199880000|2022-06-14 09:44:40|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1655199890000|2022-06-14 09:44:50|8.9|7.5|8.92|7.52|8.92|7.52|8.9|7.5|0
1655199900000|2022-06-14 09:45:00|8.93|7.53|8.94|7.54|8.94|7.54|8.93|7.53|0
1655199910000|2022-06-14 09:45:10|8.93|7.53|8.91|7.51|8.93|7.53|8.91|7.51|0
1655199920000|2022-06-14 09:45:20|8.89|7.49|8.93|7.53|8.93|7.53|8.89|7.49|0
1655199930000|2022-06-14 09:45:30|8.92|7.52|8.92|7.52|8.93|7.53|8.91|7.51|0
1655199940000|2022-06-14 09:45:40|8.93|7.53|8.92|7.52|8.93|7.53|8.92|7.52|0
1655199950000|2022-06-14 09:45:50|8.93|7.53|8.94|7.54|8.95|7.55|8.92|7.52|0
1655199960000|2022-06-14 09:46:00|8.93|7.53|8.94|7.54|8.94|7.54|8.89|7.49|0
1655199970000|2022-06-14 09:46:10|8.92|7.52|8.88|7.48|8.93|7.53|8.88|7.48|0
1655199980000|2022-06-14 09:46:20|8.89|7.49|8.85|7.45|8.89|7.49|8.85|7.45|0
1655199990000|2022-06-14 09:46:30|8.87|7.47|8.88|7.48|8.88|7.48|8.87|7.47|0
1655200000000|2022-06-14 09:46:40|8.87|7.47|8.9|7.5|8.92|7.52|8.87|7.47|0
1655200010000|2022-06-14 09:46:50|8.89|7.49|8.92|7.52|8.92|7.52|8.89|7.49|0
1655200020000|2022-06-14 09:47:00|8.91|7.51|8.93|7.53|8.93|7.53|8.9|7.5|0
1655200030000|2022-06-14 09:47:10|8.92|7.52|8.91|7.51|8.92|7.52|8.9|7.5|0
1655200040000|2022-06-14 09:47:20|8.92|7.52|8.84|7.44|8.92|7.52|8.84|7.44|0
1655200050000|2022-06-14 09:47:30|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1655200060000|2022-06-14 09:47:40|8.85|7.45|8.84|7.44|8.87|7.47|8.84|7.44|0
1655200070000|2022-06-14 09:47:50|8.85|7.45|8.83|7.43|8.85|7.45|8.83|7.43|0
1655200080000|2022-06-14 09:48:00|8.84|7.44|8.83|7.43|8.87|7.47|8.83|7.43|0
1655200090000|2022-06-14 09:48:10|8.84|7.44|8.85|7.45|8.85|7.45|8.83|7.43|0
1655200110000|2022-06-14 09:48:30|8.86|7.46|8.87|7.47|8.9|7.5|8.86|7.46|0
1655200120000|2022-06-14 09:48:40|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1655200130000|2022-06-14 09:48:50|8.94|7.54|8.93|7.53|8.94|7.54|8.93|7.53|0
1655200140000|2022-06-14 09:49:00|8.94|7.54|8.93|7.53|8.95|7.55|8.93|7.53|0
1655200150000|2022-06-14 09:49:10|8.89|7.49|8.92|7.52|8.92|7.52|8.89|7.49|0
1655200160000|2022-06-14 09:49:20|8.96|7.56|8.91|7.51|8.96|7.56|8.9|7.5|0
1655200170000|2022-06-14 09:49:30|8.89|7.49|8.92|7.52|8.92|7.52|8.88|7.48|0
1655200180000|2022-06-14 09:49:40|8.93|7.53|8.96|7.56|8.96|7.56|8.93|7.53|0
1655200190000|2022-06-14 09:49:50|9.01|7.61|8.96|7.56|9.02|7.62|8.96|7.56|0
1655200200000|2022-06-14 09:50:00|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1655200210000|2022-06-14 09:50:10|8.93|7.53|8.87|7.47|8.93|7.53|8.87|7.47|0
1655200220000|2022-06-14 09:50:20|8.85|7.45|8.85|7.45|8.85|7.45|8.85|7.45|0
1655200230000|2022-06-14 09:50:30|8.83|7.43|8.84|7.44|8.84|7.44|8.83|7.43|0
1655200240000|2022-06-14 09:50:40|8.83|7.43|8.85|7.45|8.85|7.45|8.83|7.43|0
1655200250000|2022-06-14 09:50:50|8.88|7.48|8.85|7.45|8.88|7.48|8.85|7.45|0
1655200260000|2022-06-14 09:51:00|8.86|7.46|8.85|7.45|8.86|7.46|8.85|7.45|0
1655200270000|2022-06-14 09:51:10|8.87|7.47|8.87|7.47|8.87|7.47|8.86|7.46|0
1655200280000|2022-06-14 09:51:20|8.89|7.49|8.91|7.51|8.92|7.52|8.89|7.49|0
1655200290000|2022-06-14 09:51:30|8.92|7.52|8.87|7.47|8.92|7.52|8.87|7.47|0
1655200300000|2022-06-14 09:51:40|8.88|7.48|8.88|7.48|8.88|7.48|8.87|7.47|0
1655200310000|2022-06-14 09:51:50|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1655200320000|2022-06-14 09:52:00|8.9|7.5|8.97|7.57|8.97|7.57|8.9|7.5|0
1655200330000|2022-06-14 09:52:10|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1655200340000|2022-06-14 09:52:20|8.91|7.51|8.96|7.56|8.97|7.57|8.91|7.51|0
1655200350000|2022-06-14 09:52:30|8.94|7.54|8.93|7.53|8.96|7.56|8.91|7.51|0
1655200360000|2022-06-14 09:52:40|8.9|7.5|8.96|7.56|8.97|7.57|8.9|7.5|0
1655200370000|2022-06-14 09:52:50|8.94|7.54|8.94|7.54|8.96|7.56|8.94|7.54|0
1655200380000|2022-06-14 09:53:00|8.93|7.53|8.93|7.53|8.93|7.53|8.92|7.52|0
1655200390000|2022-06-14 09:53:10|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1655200400000|2022-06-14 09:53:20|8.96|7.56|8.95|7.55|8.96|7.56|8.95|7.55|0
1655200410000|2022-06-14 09:53:30|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1655200420000|2022-06-14 09:53:40|8.93|7.53|8.88|7.48|8.93|7.53|8.88|7.48|0
1655200430000|2022-06-14 09:53:50|8.87|7.47|8.87|7.47|8.88|7.48|8.87|7.47|0
1655200440000|2022-06-14 09:54:00|8.85|7.45|8.88|7.48|8.88|7.48|8.85|7.45|0
1655200450000|2022-06-14 09:54:10|8.9|7.5|8.89|7.49|8.92|7.52|8.89|7.49|0
1655200460000|2022-06-14 09:54:20|8.88|7.48|8.87|7.47|8.88|7.48|8.87|7.47|0
1655200470000|2022-06-14 09:54:30|8.85|7.45|8.88|7.48|8.88|7.48|8.85|7.45|0
1655200480000|2022-06-14 09:54:40|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1655200490000|2022-06-14 09:54:50|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1655200500000|2022-06-14 09:55:00|8.8|7.4|8.75|7.35|8.8|7.4|8.75|7.35|0
1655200510000|2022-06-14 09:55:10|8.73|7.33|8.74|7.34|8.74|7.34|8.7|7.3|0
1655200520000|2022-06-14 09:55:20|8.73|7.33|8.76|7.36|8.76|7.36|8.72|7.32|0
1655200530000|2022-06-14 09:55:30|8.8|7.4|8.79|7.39|8.83|7.43|8.79|7.39|0
1655200540000|2022-06-14 09:55:40|8.8|7.4|8.81|7.41|8.81|7.41|8.79|7.39|0
1655200550000|2022-06-14 09:55:50|8.79|7.39|8.78|7.38|8.79|7.39|8.76|7.36|0
1655200560000|2022-06-14 09:56:00|8.79|7.39|8.8|7.4|8.81|7.41|8.79|7.39|0
1655200570000|2022-06-14 09:56:10|8.78|7.38|8.81|7.41|8.81|7.41|8.78|7.38|0
1655200580000|2022-06-14 09:56:20|8.83|7.43|8.84|7.44|8.84|7.44|8.81|7.41|0
1655200590000|2022-06-14 09:56:30|8.79|7.39|8.8|7.4|8.8|7.4|8.79|7.39|0
1655200600000|2022-06-14 09:56:40|8.78|7.38|8.78|7.38|8.78|7.38|8.77|7.37|0
1655200610000|2022-06-14 09:56:50|8.76|7.36|8.73|7.33|8.76|7.36|8.73|7.33|0
1655200620000|2022-06-14 09:57:00|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1655200630000|2022-06-14 09:57:10|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1655200640000|2022-06-14 09:57:20|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1655200650000|2022-06-14 09:57:30|8.7|7.3|8.67|7.27|8.7|7.3|8.67|7.27|0
1655200660000|2022-06-14 09:57:40|8.68|7.28|8.69|7.29|8.7|7.3|8.68|7.28|0
1655200670000|2022-06-14 09:57:50|8.67|7.27|8.71|7.31|8.71|7.31|8.67|7.27|0
1655200680000|2022-06-14 09:58:00|8.7|7.3|8.7|7.3|8.7|7.3|8.7|7.3|0
1655200690000|2022-06-14 09:58:10|8.71|7.31|8.76|7.36|8.76|7.36|8.71|7.31|0
1655200700000|2022-06-14 09:58:20|8.78|7.38|8.74|7.34|8.78|7.38|8.74|7.34|0
1655200710000|2022-06-14 09:58:30|8.76|7.36|8.58|7.18|8.76|7.36|8.56|7.16|0
1655200720000|2022-06-14 09:58:40|8.56|7.16|8.5|7.1|8.56|7.16|8.49|7.09|0
1655200730000|2022-06-14 09:58:50|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1655200740000|2022-06-14 09:59:00|8.54|7.14|8.46|7.06|8.54|7.14|8.46|7.06|0
1655200750000|2022-06-14 09:59:10|8.47|7.07|8.48|7.08|8.49|7.09|8.46|7.06|0
1655200760000|2022-06-14 09:59:20|8.49|7.09|8.55|7.15|8.55|7.15|8.49|7.09|0
1655200770000|2022-06-14 09:59:30|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1655200780000|2022-06-14 09:59:40|8.5|7.1|8.49|7.09|8.5|7.1|8.48|7.08|0
1655200790000|2022-06-14 09:59:50|8.48|7.08|8.48|7.08|8.49|7.09|8.48|7.08|0
1655200800000|2022-06-14 10:00:00|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1655200810000|2022-06-14 10:00:10|8.45|7.05|8.44|7.04|8.45|7.05|8.44|7.04|0
1655200820000|2022-06-14 10:00:20|8.45|7.05|8.44|7.04|8.46|7.06|8.44|7.04|0
1655200830000|2022-06-14 10:00:30|8.43|7.03|8.41|7.01|8.43|7.03|8.41|7.01|0
1655200840000|2022-06-14 10:00:40|8.4|7|8.44|7.04|8.44|7.04|8.4|7|0
1655200850000|2022-06-14 10:00:50|8.43|7.03|8.41|7.01|8.43|7.03|8.41|7.01|0
1655200860000|2022-06-14 10:01:00|8.4|7|8.4|7|8.4|7|8.39|6.99|0
1655200870000|2022-06-14 10:01:10|8.39|6.99|8.34|6.94|8.39|6.99|8.34|6.94|0
1655200880000|2022-06-14 10:01:20|8.33|6.93|8.33|6.93|8.34|6.94|8.33|6.93|0
1655200890000|2022-06-14 10:01:30|8.32|6.92|8.28|6.88|8.32|6.92|8.28|6.88|0
1655200900000|2022-06-14 10:01:40|8.29|6.89|8.29|6.89|8.29|6.89|8.28|6.88|0
1655200910000|2022-06-14 10:01:50|8.28|6.88|8.24|6.84|8.28|6.88|8.24|6.84|0
1655200920000|2022-06-14 10:02:00|8.26|6.86|8.23|6.83|8.26|6.86|8.23|6.83|0
1655200930000|2022-06-14 10:02:10|8.24|6.84|8.24|6.84|8.26|6.86|8.24|6.84|0
1655200940000|2022-06-14 10:02:20|8.23|6.83|8.22|6.82|8.23|6.83|8.22|6.82|0
1655200950000|2022-06-14 10:02:30|8.15|6.75|8.12|6.72|8.15|6.75|8.12|6.72|0
1655200960000|2022-06-14 10:02:40|8.14|6.74|8.12|6.72|8.14|6.74|8.1|6.7|0
1655200970000|2022-06-14 10:02:50|8.1|6.7|8.12|6.72|8.12|6.72|8.1|6.7|0
1655200980000|2022-06-14 10:03:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1655200990000|2022-06-14 10:03:10|8.11|6.71|8.11|6.71|8.11|6.71|8.11|6.71|0
1655201000000|2022-06-14 10:03:20|8.09|6.69|8.09|6.69|8.09|6.69|8.09|6.69|0
1655201010000|2022-06-14 10:03:30|8.08|6.68|8.09|6.69|8.09|6.69|8.08|6.68|0
1655201020000|2022-06-14 10:03:40|8.1|6.7|8.08|6.68|8.11|6.71|8.08|6.68|0
1655201030000|2022-06-14 10:03:50|8.06|6.66|8.03|6.63|8.06|6.66|8.03|6.63|0
1655201040000|2022-06-14 10:04:00|8.05|6.65|8.04|6.64|8.05|6.65|8.04|6.64|0
1655201050000|2022-06-14 10:04:10|8.05|6.65|8.03|6.63|8.05|6.65|8.03|6.63|0
1655201060000|2022-06-14 10:04:20|8.04|6.64|8.08|6.68|8.08|6.68|8.04|6.64|0
1655201070000|2022-06-14 10:04:30|8.09|6.69|8.11|6.71|8.11|6.71|8.09|6.69|0
1655201080000|2022-06-14 10:04:40|8.12|6.72|8.14|6.74|8.14|6.74|8.12|6.72|0
1655201090000|2022-06-14 10:04:50|8.11|6.71|8.06|6.66|8.11|6.71|8.06|6.66|0
1655201100000|2022-06-14 10:05:00|8.05|6.65|8.06|6.66|8.06|6.66|8.05|6.65|0
1655201110000|2022-06-14 10:05:10|8.08|6.68|8.11|6.71|8.11|6.71|8.08|6.68|0
1655201120000|2022-06-14 10:05:20|8.12|6.72|8.08|6.68|8.12|6.72|8.08|6.68|0
1655201130000|2022-06-14 10:05:30|8.06|6.66|8.08|6.68|8.08|6.68|8.06|6.66|0
1655201140000|2022-06-14 10:05:40|8.1|6.7|8.1|6.7|8.11|6.71|8.1|6.7|0
1655201150000|2022-06-14 10:05:50|8.12|6.72|8.17|6.77|8.17|6.77|8.12|6.72|0
1655201160000|2022-06-14 10:06:00|8.16|6.76|8.16|6.76|8.18|6.78|8.16|6.76|0
1655201170000|2022-06-14 10:06:10|8.2|6.8|8.17|6.77|8.2|6.8|8.17|6.77|0
1655201180000|2022-06-14 10:06:20|8.18|6.78|8.19|6.79|8.21|6.81|8.18|6.78|0
1655201190000|2022-06-14 10:06:30|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1655201200000|2022-06-14 10:06:40|8.21|6.81|8.18|6.78|8.21|6.81|8.18|6.78|0
1655201210000|2022-06-14 10:06:50|8.21|6.81|8.16|6.76|8.21|6.81|8.16|6.76|0
1655201220000|2022-06-14 10:07:00|8.17|6.77|8.16|6.76|8.17|6.77|8.16|6.76|0
1655201230000|2022-06-14 10:07:10|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1655201240000|2022-06-14 10:07:20|8.19|6.79|8.19|6.79|8.19|6.79|8.19|6.79|0
1655201250000|2022-06-14 10:07:30|8.17|6.77|8.16|6.76|8.17|6.77|8.15|6.75|0
1655201260000|2022-06-14 10:07:40|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1655201270000|2022-06-14 10:07:50|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1655201280000|2022-06-14 10:08:00|8.16|6.76|8.22|6.82|8.22|6.82|8.16|6.76|0
1655201290000|2022-06-14 10:08:10|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1655201300000|2022-06-14 10:08:20|8.23|6.83|8.22|6.82|8.23|6.83|8.22|6.82|0
1655201310000|2022-06-14 10:08:30|8.18|6.78|8.15|6.75|8.21|6.81|8.15|6.75|0
1655201320000|2022-06-14 10:08:40|8.16|6.76|8.11|6.71|8.16|6.76|8.11|6.71|0
1655201330000|2022-06-14 10:08:50|8.12|6.72|8.08|6.68|8.12|6.72|8.08|6.68|0
1655201340000|2022-06-14 10:09:00|8.1|6.7|8.1|6.7|8.1|6.7|8.07|6.67|0
1655201350000|2022-06-14 10:09:10|8.11|6.71|8.09|6.69|8.11|6.71|8.09|6.69|0
1655201360000|2022-06-14 10:09:20|8.12|6.72|8.13|6.73|8.13|6.73|8.12|6.72|0
1655201370000|2022-06-14 10:09:30|8.12|6.72|8.13|6.73|8.13|6.73|8.12|6.72|0
1655201380000|2022-06-14 10:09:40|8.15|6.75|8.19|6.79|8.19|6.79|8.15|6.75|0
1655201390000|2022-06-14 10:09:50|8.2|6.8|8.21|6.81|8.21|6.81|8.19|6.79|0
1655201400000|2022-06-14 10:10:00|8.19|6.79|8.21|6.81|8.21|6.81|8.19|6.79|0
1655201410000|2022-06-14 10:10:10|8.2|6.8|8.18|6.78|8.21|6.81|8.18|6.78|0
1655201420000|2022-06-14 10:10:20|8.17|6.77|8.17|6.77|8.18|6.78|8.16|6.76|0
1655201430000|2022-06-14 10:10:30|8.18|6.78|8.17|6.77|8.18|6.78|8.16|6.76|0
1655201440000|2022-06-14 10:10:40|8.18|6.78|8.18|6.78|8.18|6.78|8.18|6.78|0
1655201450000|2022-06-14 10:10:50|8.16|6.76|8.15|6.75|8.17|6.77|8.15|6.75|0
1655201460000|2022-06-14 10:11:00|8.13|6.73|8.13|6.73|8.13|6.73|8.13|6.73|0
1655201470000|2022-06-14 10:11:10|8.14|6.74|8.15|6.75|8.15|6.75|8.12|6.72|0
1655201480000|2022-06-14 10:11:20|8.12|6.72|8.12|6.72|8.13|6.73|8.12|6.72|0
1655201490000|2022-06-14 10:11:30|8.08|6.68|8.12|6.72|8.12|6.72|8.08|6.68|0
1655201500000|2022-06-14 10:11:40|8.11|6.71|8.13|6.73|8.13|6.73|8.11|6.71|0
1655201510000|2022-06-14 10:11:50|8.1|6.7|8.13|6.73|8.13|6.73|8.1|6.7|0
1655201520000|2022-06-14 10:12:00|8.12|6.72|8.13|6.73|8.13|6.73|8.12|6.72|0
1655201530000|2022-06-14 10:12:10|8.12|6.72|8.1|6.7|8.12|6.72|8.1|6.7|0
1655201540000|2022-06-14 10:12:20|8.07|6.67|8.06|6.66|8.07|6.67|8.05|6.65|0
1655201550000|2022-06-14 10:12:30|8.03|6.63|8.05|6.65|8.05|6.65|8.03|6.63|0
1655201560000|2022-06-14 10:12:40|8.03|6.63|8.03|6.63|8.03|6.63|8.02|6.62|0
1655201570000|2022-06-14 10:12:50|8.04|6.64|8.06|6.66|8.06|6.66|8.04|6.64|0
1655201580000|2022-06-14 10:13:00|8.05|6.65|8.04|6.64|8.05|6.65|8.04|6.64|0
1655201590000|2022-06-14 10:13:10|8.07|6.67|8.06|6.66|8.07|6.67|8.06|6.66|0
1655201600000|2022-06-14 10:13:20|8.07|6.67|8.07|6.67|8.08|6.68|8.06|6.66|0
1655201610000|2022-06-14 10:13:30|8.05|6.65|8.07|6.67|8.07|6.67|8.05|6.65|0
1655201620000|2022-06-14 10:13:40|8.05|6.65|8.02|6.62|8.05|6.65|8.02|6.62|0
1655201630000|2022-06-14 10:13:50|8|6.6|7.99|6.59|8|6.6|7.99|6.59|0
1655201640000|2022-06-14 10:14:00|8|6.6|8.02|6.62|8.02|6.62|8|6.6|0
1655201650000|2022-06-14 10:14:10|8.01|6.61|7.99|6.59|8.01|6.61|7.98|6.58|0
1655201660000|2022-06-14 10:14:20|8|6.6|7.97|6.57|8|6.6|7.97|6.57|0
1655201670000|2022-06-14 10:14:30|7.99|6.59|7.99|6.59|7.99|6.59|7.99|6.59|0
1655201680000|2022-06-14 10:14:40|7.98|6.58|7.99|6.59|7.99|6.59|7.98|6.58|0
1655201690000|2022-06-14 10:14:50|7.98|6.58|7.99|6.59|7.99|6.59|7.98|6.58|0
1655201700000|2022-06-14 10:15:00|7.97|6.57|8|6.6|8|6.6|7.97|6.57|0
1655201710000|2022-06-14 10:15:10|7.98|6.58|7.98|6.58|7.98|6.58|7.97|6.57|0
1655201720000|2022-06-14 10:15:20|7.97|6.57|7.93|6.53|7.97|6.57|7.93|6.53|0
1655201730000|2022-06-14 10:15:30|7.91|6.51|7.9|6.5|7.92|6.52|7.9|6.5|0
1655201740000|2022-06-14 10:15:40|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1655201750000|2022-06-14 10:15:50|7.89|6.49|7.89|6.49|7.89|6.49|7.89|6.49|0
1655201760000|2022-06-14 10:16:00|7.88|6.48|7.91|6.51|7.91|6.51|7.88|6.48|0
1655201770000|2022-06-14 10:16:10|7.92|6.52|7.89|6.49|7.92|6.52|7.89|6.49|0
1655201780000|2022-06-14 10:16:20|7.9|6.5|7.89|6.49|7.9|6.5|7.89|6.49|0
1655201790000|2022-06-14 10:16:30|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1655201800000|2022-06-14 10:16:40|7.91|6.51|7.89|6.49|7.92|6.52|7.89|6.49|0
1655201810000|2022-06-14 10:16:50|7.88|6.48|7.9|6.5|7.9|6.5|7.88|6.48|0
1655201820000|2022-06-14 10:17:00|7.92|6.52|7.96|6.56|7.97|6.57|7.92|6.52|0
1655201830000|2022-06-14 10:17:10|7.95|6.55|8.02|6.62|8.02|6.62|7.95|6.55|0
1655201840000|2022-06-14 10:17:20|8.03|6.63|8.03|6.63|8.04|6.64|8.03|6.63|0
1655201850000|2022-06-14 10:17:30|7.96|6.56|7.93|6.53|7.96|6.56|7.93|6.53|0
1655201860000|2022-06-14 10:17:40|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1655201870000|2022-06-14 10:17:50|7.91|6.51|7.91|6.51|7.91|6.51|7.89|6.49|0
1655201880000|2022-06-14 10:18:00|7.93|6.53|7.98|6.58|7.98|6.58|7.93|6.53|0
1655201890000|2022-06-14 10:18:10|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1655201900000|2022-06-14 10:18:20|7.91|6.51|7.92|6.52|7.92|6.52|7.9|6.5|0
1655201910000|2022-06-14 10:18:30|7.91|6.51|7.9|6.5|7.91|6.51|7.89|6.49|0
1655201920000|2022-06-14 10:18:40|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1655201930000|2022-06-14 10:18:50|7.92|6.52|7.92|6.52|7.92|6.52|7.92|6.52|0
1655201940000|2022-06-14 10:19:00|7.93|6.53|7.93|6.53|7.93|6.53|7.91|6.51|0
1655201950000|2022-06-14 10:19:10|7.92|6.52|7.96|6.56|7.96|6.56|7.92|6.52|0
1655201960000|2022-06-14 10:19:20|7.95|6.55|7.92|6.52|7.95|6.55|7.91|6.51|0
1655201970000|2022-06-14 10:19:30|7.91|6.51|7.87|6.47|7.91|6.51|7.87|6.47|0
1655201980000|2022-06-14 10:19:40|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1655201990000|2022-06-14 10:19:50|7.86|6.46|7.9|6.5|7.9|6.5|7.86|6.46|0
1655202000000|2022-06-14 10:20:00|7.89|6.49|7.89|6.49|7.89|6.49|7.86|6.46|0
1655202010000|2022-06-14 10:20:10|7.87|6.47|7.91|6.51|7.91|6.51|7.87|6.47|0
1655202020000|2022-06-14 10:20:20|7.9|6.5|7.91|6.51|7.91|6.51|7.89|6.49|0
1655202030000|2022-06-14 10:20:30|7.92|6.52|7.94|6.54|7.94|6.54|7.92|6.52|0
1655202040000|2022-06-14 10:20:40|7.92|6.52|7.93|6.53|7.93|6.53|7.91|6.51|0
1655202050000|2022-06-14 10:20:50|7.98|6.58|7.98|6.58|7.98|6.58|7.98|6.58|0
1655202060000|2022-06-14 10:21:00|7.97|6.57|7.97|6.57|7.97|6.57|7.93|6.53|0
1655202070000|2022-06-14 10:21:10|7.99|6.59|8.04|6.64|8.04|6.64|7.99|6.59|0
1655202080000|2022-06-14 10:21:20|8.05|6.65|8.07|6.67|8.07|6.67|8.05|6.65|0
1655202090000|2022-06-14 10:21:30|8.09|6.69|8.03|6.63|8.09|6.69|8.03|6.63|0
1655202100000|2022-06-14 10:21:40|8.04|6.64|8.04|6.64|8.06|6.66|8.04|6.64|0
1655202110000|2022-06-14 10:21:50|8.05|6.65|8.07|6.67|8.07|6.67|8.05|6.65|0
1655202120000|2022-06-14 10:22:00|8.09|6.69|8.06|6.66|8.09|6.69|8.06|6.66|0
1655202130000|2022-06-14 10:22:10|8.05|6.65|8.04|6.64|8.05|6.65|8.03|6.63|0
1655202140000|2022-06-14 10:22:20|8.01|6.61|8.01|6.61|8.01|6.61|8|6.6|0
1655202150000|2022-06-14 10:22:30|8.04|6.64|8.04|6.64|8.04|6.64|8.03|6.63|0
1655202160000|2022-06-14 10:22:40|8.05|6.65|8.03|6.63|8.06|6.66|8.03|6.63|0
1655202170000|2022-06-14 10:22:50|8.05|6.65|8.06|6.66|8.08|6.68|8.05|6.65|0
1655202180000|2022-06-14 10:23:00|8.04|6.64|8.01|6.61|8.04|6.64|8.01|6.61|0
1655202190000|2022-06-14 10:23:10|8|6.6|7.98|6.58|8|6.6|7.98|6.58|0
1655202200000|2022-06-14 10:23:20|7.97|6.57|8|6.6|8|6.6|7.97|6.57|0
1655202210000|2022-06-14 10:23:30|8.01|6.61|7.94|6.54|8.01|6.61|7.94|6.54|0
1655202220000|2022-06-14 10:23:40|7.96|6.56|7.93|6.53|7.96|6.56|7.93|6.53|0
1655202230000|2022-06-14 10:23:50|7.89|6.49|7.83|6.43|7.9|6.5|7.83|6.43|0
1655202240000|2022-06-14 10:24:00|7.89|6.49|7.87|6.47|7.89|6.49|7.87|6.47|0
1655202250000|2022-06-14 10:24:10|7.85|6.45|7.91|6.51|7.91|6.51|7.85|6.45|0
1655202260000|2022-06-14 10:24:20|7.93|6.53|7.92|6.52|7.93|6.53|7.92|6.52|0
1655202270000|2022-06-14 10:24:30|7.93|6.53|7.93|6.53|7.93|6.53|7.92|6.52|0
1655202280000|2022-06-14 10:24:40|7.94|6.54|7.98|6.58|7.98|6.58|7.94|6.54|0
1655202290000|2022-06-14 10:24:50|7.97|6.57|7.98|6.58|7.98|6.58|7.97|6.57|0
1655202300000|2022-06-14 10:25:00|7.99|6.59|7.99|6.59|7.99|6.59|7.99|6.59|0
1655202310000|2022-06-14 10:25:10|7.98|6.58|7.98|6.58|7.98|6.58|7.98|6.58|0
1655202320000|2022-06-14 10:25:20|7.95|6.55|7.9|6.5|7.95|6.55|7.9|6.5|0
1655202330000|2022-06-14 10:25:30|7.91|6.51|7.88|6.48|7.91|6.51|7.88|6.48|0
1655202340000|2022-06-14 10:25:40|7.89|6.49|7.89|6.49|7.89|6.49|7.89|6.49|0
1655202350000|2022-06-14 10:25:50|7.9|6.5|7.86|6.46|7.9|6.5|7.86|6.46|0
1655202360000|2022-06-14 10:26:00|7.87|6.47|7.89|6.49|7.9|6.5|7.87|6.47|0
1655202370000|2022-06-14 10:26:10|7.88|6.48|7.84|6.44|7.88|6.48|7.84|6.44|0
1655202380000|2022-06-14 10:26:20|7.86|6.46|7.88|6.48|7.88|6.48|7.86|6.46|0
1655202390000|2022-06-14 10:26:30|7.89|6.49|7.9|6.5|7.9|6.5|7.87|6.47|0
1655202410000|2022-06-14 10:26:50|7.91|6.51|7.88|6.48|7.91|6.51|7.88|6.48|0
1655202420000|2022-06-14 10:27:00|7.86|6.46|7.84|6.44|7.86|6.46|7.84|6.44|0
1655202430000|2022-06-14 10:27:10|7.87|6.47|7.87|6.47|7.87|6.47|7.87|6.47|0
1655202440000|2022-06-14 10:27:20|7.89|6.49|7.89|6.49|7.89|6.49|7.89|6.49|0
1655202450000|2022-06-14 10:27:30|7.9|6.5|7.88|6.48|7.9|6.5|7.88|6.48|0
1655202460000|2022-06-14 10:27:40|7.89|6.49|7.92|6.52|7.92|6.52|7.87|6.47|0
1655202470000|2022-06-14 10:27:50|7.93|6.53|7.94|6.54|7.94|6.54|7.93|6.53|0
1655202480000|2022-06-14 10:28:00|7.93|6.53|7.87|6.47|7.93|6.53|7.87|6.47|0
1655202490000|2022-06-14 10:28:10|7.88|6.48|7.96|6.56|7.96|6.56|7.88|6.48|0
1655202500000|2022-06-14 10:28:20|7.97|6.57|7.94|6.54|7.97|6.57|7.93|6.53|0
1655202510000|2022-06-14 10:28:30|7.9|6.5|7.91|6.51|7.91|6.51|7.9|6.5|0
1655202520000|2022-06-14 10:28:40|7.92|6.52|7.92|6.52|7.92|6.52|7.92|6.52|0
1655202530000|2022-06-14 10:28:50|7.93|6.53|7.9|6.5|7.93|6.53|7.89|6.49|0
1655202540000|2022-06-14 10:29:00|7.91|6.51|7.91|6.51|7.91|6.51|7.9|6.5|0
1655202550000|2022-06-14 10:29:10|7.9|6.5|7.92|6.52|7.92|6.52|7.9|6.5|0
1655202560000|2022-06-14 10:29:20|7.87|6.47|7.89|6.49|7.9|6.5|7.87|6.47|0
1655202570000|2022-06-14 10:29:30|7.9|6.5|7.93|6.53|7.93|6.53|7.9|6.5|0
1655202580000|2022-06-14 10:29:40|7.92|6.52|7.92|6.52|7.92|6.52|7.92|6.52|0
1655202590000|2022-06-14 10:29:50|7.93|6.53|7.93|6.53|7.93|6.53|7.93|6.53|0
1655202600000|2022-06-14 10:30:00|7.9|6.5|7.89|6.49|7.9|6.5|7.89|6.49|0
1655202610000|2022-06-14 10:30:10|7.84|6.44|7.86|6.46|7.86|6.46|7.84|6.44|0
1655202620000|2022-06-14 10:30:20|7.83|6.43|7.84|6.44|7.84|6.44|7.83|6.43|0
1655202630000|2022-06-14 10:30:30|7.83|6.43|8.07|6.67|8.07|6.67|7.83|6.43|0
1655202640000|2022-06-14 10:30:40|8|6.6|8.11|6.71|8.11|6.71|8|6.6|0
1655202650000|2022-06-14 10:30:50|8.17|6.77|8.13|6.73|8.17|6.77|8.08|6.68|0
1655202660000|2022-06-14 10:31:00|8.11|6.71|8.13|6.73|8.13|6.73|8.11|6.71|0
1655202670000|2022-06-14 10:31:10|8.11|6.71|8.03|6.63|8.11|6.71|8.03|6.63|0
1655202680000|2022-06-14 10:31:20|8.08|6.68|8.14|6.74|8.14|6.74|8.07|6.67|0
1655202690000|2022-06-14 10:31:30|8.19|6.79|8.22|6.82|8.22|6.82|8.18|6.78|0
1655202700000|2022-06-14 10:31:40|8.3|6.9|8.22|6.82|8.3|6.9|8.22|6.82|0
1655202710000|2022-06-14 10:31:50|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1655202720000|2022-06-14 10:32:00|8.24|6.84|8.25|6.85|8.26|6.86|8.24|6.84|0
1655202730000|2022-06-14 10:32:10|8.23|6.83|8.23|6.83|8.23|6.83|8.22|6.82|0
1655202740000|2022-06-14 10:32:20|8.22|6.82|8.18|6.78|8.22|6.82|8.18|6.78|0
1655202750000|2022-06-14 10:32:30|8.2|6.8|8.19|6.79|8.22|6.82|8.19|6.79|0
1655202760000|2022-06-14 10:32:40|8.13|6.73|8.16|6.76|8.16|6.76|8.13|6.73|0
1655202770000|2022-06-14 10:32:50|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1655202780000|2022-06-14 10:33:00|8.22|6.82|8.18|6.78|8.22|6.82|8.18|6.78|0
1655202790000|2022-06-14 10:33:10|8.19|6.79|8.17|6.77|8.21|6.81|8.17|6.77|0
1655202800000|2022-06-14 10:33:20|8.2|6.8|8.18|6.78|8.2|6.8|8.17|6.77|0
1655202810000|2022-06-14 10:33:30|8.16|6.76|8.23|6.83|8.23|6.83|8.16|6.76|0
1655202820000|2022-06-14 10:33:40|8.2|6.8|8.2|6.8|8.2|6.8|8.2|6.8|0
1655202830000|2022-06-14 10:33:50|8.23|6.83|8.24|6.84|8.24|6.84|8.22|6.82|0
1655202840000|2022-06-14 10:34:00|8.23|6.83|8.23|6.83|8.25|6.85|8.23|6.83|0
1655202850000|2022-06-14 10:34:10|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1655202860000|2022-06-14 10:34:20|8.28|6.88|8.3|6.9|8.3|6.9|8.26|6.86|0
1655202870000|2022-06-14 10:34:30|8.32|6.92|8.25|6.85|8.32|6.92|8.25|6.85|0
1655202880000|2022-06-14 10:34:40|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1655202890000|2022-06-14 10:34:50|8.29|6.89|8.32|6.92|8.32|6.92|8.29|6.89|0
1655202900000|2022-06-14 10:35:00|8.31|6.91|8.29|6.89|8.31|6.91|8.29|6.89|0
1655202910000|2022-06-14 10:35:10|8.3|6.9|8.28|6.88|8.3|6.9|8.28|6.88|0
1655202920000|2022-06-14 10:35:20|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1655202930000|2022-06-14 10:35:30|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1655202940000|2022-06-14 10:35:40|8.26|6.86|8.25|6.85|8.28|6.88|8.25|6.85|0
1655202950000|2022-06-14 10:35:50|8.26|6.86|8.28|6.88|8.28|6.88|8.26|6.86|0
1655202960000|2022-06-14 10:36:00|8.3|6.9|8.29|6.89|8.3|6.9|8.28|6.88|0
1655202970000|2022-06-14 10:36:10|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1655202980000|2022-06-14 10:36:20|8.29|6.89|8.34|6.94|8.34|6.94|8.28|6.88|0
1655202990000|2022-06-14 10:36:30|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1655203000000|2022-06-14 10:36:40|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1655203010000|2022-06-14 10:36:50|8.36|6.96|8.34|6.94|8.36|6.96|8.34|6.94|0
1655203020000|2022-06-14 10:37:00|8.33|6.93|8.34|6.94|8.34|6.94|8.33|6.93|0
1655203030000|2022-06-14 10:37:10|8.35|6.95|8.34|6.94|8.36|6.96|8.34|6.94|0
1655203040000|2022-06-14 10:37:20|8.35|6.95|8.35|6.95|8.35|6.95|8.34|6.94|0
1655203050000|2022-06-14 10:37:30|8.34|6.94|8.31|6.91|8.34|6.94|8.31|6.91|0
1655203060000|2022-06-14 10:37:40|8.32|6.92|8.32|6.92|8.32|6.92|8.32|6.92|0
1655203070000|2022-06-14 10:37:50|8.3|6.9|8.27|6.87|8.3|6.9|8.26|6.86|0
1655203080000|2022-06-14 10:38:00|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1655203100000|2022-06-14 10:38:20|8.22|6.82|8.22|6.82|8.22|6.82|8.22|6.82|0
1655203110000|2022-06-14 10:38:30|8.18|6.78|8.19|6.79|8.21|6.81|8.18|6.78|0
1655203120000|2022-06-14 10:38:40|8.17|6.77|8.2|6.8|8.2|6.8|8.13|6.73|0
1655203130000|2022-06-14 10:38:50|8.21|6.81|8.18|6.78|8.21|6.81|8.18|6.78|0
1655203140000|2022-06-14 10:39:00|8.2|6.8|8.17|6.77|8.2|6.8|8.17|6.77|0
1655203150000|2022-06-14 10:39:10|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1655203160000|2022-06-14 10:39:20|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1655203170000|2022-06-14 10:39:30|8.18|6.78|8.2|6.8|8.2|6.8|8.18|6.78|0
1655203180000|2022-06-14 10:39:40|8.18|6.78|8.23|6.83|8.23|6.83|8.17|6.77|0
1655203190000|2022-06-14 10:39:50|8.24|6.84|8.25|6.85|8.26|6.86|8.24|6.84|0
1655203200000|2022-06-14 10:40:00|8.24|6.84|8.26|6.86|8.27|6.87|8.24|6.84|0
1655203210000|2022-06-14 10:40:10|8.24|6.84|8.25|6.85|8.27|6.87|8.24|6.84|0
1655203220000|2022-06-14 10:40:20|8.24|6.84|8.21|6.81|8.24|6.84|8.21|6.81|0
1655203230000|2022-06-14 10:40:30|8.23|6.83|8.2|6.8|8.23|6.83|8.18|6.78|0
1655203240000|2022-06-14 10:40:40|8.18|6.78|8.16|6.76|8.18|6.78|8.15|6.75|0
1655203250000|2022-06-14 10:40:50|8.15|6.75|8.15|6.75|8.15|6.75|8.13|6.73|0
1655203260000|2022-06-14 10:41:00|8.14|6.74|8.17|6.77|8.18|6.78|8.14|6.74|0
1655203270000|2022-06-14 10:41:10|8.19|6.79|8.17|6.77|8.19|6.79|8.17|6.77|0
1655203280000|2022-06-14 10:41:20|8.15|6.75|8.18|6.78|8.18|6.78|8.15|6.75|0
1655203290000|2022-06-14 10:41:30|8.19|6.79|8.19|6.79|8.19|6.79|8.18|6.78|0
1655203300000|2022-06-14 10:41:40|8.18|6.78|8.19|6.79|8.19|6.79|8.18|6.78|0
1655203310000|2022-06-14 10:41:50|8.21|6.81|8.21|6.81|8.21|6.81|8.21|6.81|0
1655203320000|2022-06-14 10:42:00|8.26|6.86|8.25|6.85|8.27|6.87|8.25|6.85|0
1655203330000|2022-06-14 10:42:10|8.23|6.83|8.24|6.84|8.24|6.84|8.22|6.82|0
1655203340000|2022-06-14 10:42:20|8.25|6.85|8.23|6.83|8.25|6.85|8.23|6.83|0
1655203350000|2022-06-14 10:42:30|8.24|6.84|8.23|6.83|8.24|6.84|8.23|6.83|0
1655203360000|2022-06-14 10:42:40|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1655203370000|2022-06-14 10:42:50|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1655203380000|2022-06-14 10:43:00|8.23|6.83|8.23|6.83|8.23|6.83|8.23|6.83|0
1655203390000|2022-06-14 10:43:10|8.21|6.81|8.21|6.81|8.21|6.81|8.2|6.8|0
1655203400000|2022-06-14 10:43:20|8.24|6.84|8.24|6.84|8.24|6.84|8.23|6.83|0
1655203410000|2022-06-14 10:43:30|8.23|6.83|8.23|6.83|8.23|6.83|8.21|6.81|0
1655203420000|2022-06-14 10:43:40|8.24|6.84|8.3|6.9|8.32|6.92|8.24|6.84|0
1655203430000|2022-06-14 10:43:50|8.31|6.91|8.32|6.92|8.32|6.92|8.31|6.91|0
1655203440000|2022-06-14 10:44:00|8.31|6.91|8.3|6.9|8.32|6.92|8.3|6.9|0
1655203450000|2022-06-14 10:44:10|8.29|6.89|8.31|6.91|8.31|6.91|8.29|6.89|0
1655203460000|2022-06-14 10:44:20|8.3|6.9|8.31|6.91|8.31|6.91|8.3|6.9|0
1655203470000|2022-06-14 10:44:30|8.32|6.92|8.33|6.93|8.33|6.93|8.32|6.92|0
1655203480000|2022-06-14 10:44:40|8.38|6.98|8.36|6.96|8.38|6.98|8.36|6.96|0
1655203490000|2022-06-14 10:44:50|8.37|6.97|8.36|6.96|8.37|6.97|8.36|6.96|0
1655203500000|2022-06-14 10:45:00|8.37|6.97|8.38|6.98|8.38|6.98|8.37|6.97|0
1655203510000|2022-06-14 10:45:10|8.44|7.04|8.48|7.08|8.48|7.08|8.44|7.04|0
1655203530000|2022-06-14 10:45:30|8.49|7.09|8.51|7.11|8.51|7.11|8.48|7.08|0
1655203540000|2022-06-14 10:45:40|8.52|7.12|8.54|7.14|8.54|7.14|8.51|7.11|0
1655203550000|2022-06-14 10:45:50|8.52|7.12|8.52|7.12|8.52|7.12|8.51|7.11|0
1655203560000|2022-06-14 10:46:00|8.51|7.11|8.51|7.11|8.52|7.12|8.51|7.11|0
1655203570000|2022-06-14 10:46:10|8.48|7.08|8.49|7.09|8.49|7.09|8.48|7.08|0
1655203580000|2022-06-14 10:46:20|8.54|7.14|8.57|7.17|8.57|7.17|8.54|7.14|0
1655203590000|2022-06-14 10:46:30|8.56|7.16|8.56|7.16|8.56|7.16|8.54|7.14|0
1655203600000|2022-06-14 10:46:40|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1655203610000|2022-06-14 10:46:50|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1655203620000|2022-06-14 10:47:00|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1655203630000|2022-06-14 10:47:10|8.61|7.21|8.58|7.18|8.61|7.21|8.58|7.18|0
1655203640000|2022-06-14 10:47:20|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1655203650000|2022-06-14 10:47:30|8.57|7.17|8.58|7.18|8.59|7.19|8.57|7.17|0
1655203660000|2022-06-14 10:47:40|8.59|7.19|8.66|7.26|8.66|7.26|8.59|7.19|0
1655203670000|2022-06-14 10:47:50|8.64|7.24|8.62|7.22|8.64|7.24|8.62|7.22|0
1655203680000|2022-06-14 10:48:00|8.59|7.19|8.59|7.19|8.62|7.22|8.59|7.19|0
1655203690000|2022-06-14 10:48:10|8.6|7.2|8.58|7.18|8.6|7.2|8.58|7.18|0
1655203700000|2022-06-14 10:48:20|8.6|7.2|8.61|7.21|8.62|7.22|8.59|7.19|0
1655203710000|2022-06-14 10:48:30|8.59|7.19|8.59|7.19|8.61|7.21|8.59|7.19|0
1655203720000|2022-06-14 10:48:40|8.58|7.18|8.58|7.18|8.58|7.18|8.57|7.17|0
1655203730000|2022-06-14 10:48:50|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1655203740000|2022-06-14 10:49:00|8.56|7.16|8.53|7.13|8.56|7.16|8.53|7.13|0
1655203750000|2022-06-14 10:49:10|8.52|7.12|8.52|7.12|8.53|7.13|8.52|7.12|0
1655203760000|2022-06-14 10:49:20|8.51|7.11|8.51|7.11|8.51|7.11|8.49|7.09|0
1655203770000|2022-06-14 10:49:30|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1655203780000|2022-06-14 10:49:40|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1655203790000|2022-06-14 10:49:50|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1655203800000|2022-06-14 10:50:00|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1655203810000|2022-06-14 10:50:10|8.61|7.21|8.57|7.17|8.61|7.21|8.57|7.17|0
1655203820000|2022-06-14 10:50:20|8.58|7.18|8.59|7.19|8.59|7.19|8.57|7.17|0
1655203830000|2022-06-14 10:50:30|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1655203840000|2022-06-14 10:50:40|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1655203850000|2022-06-14 10:50:50|8.57|7.17|8.57|7.17|8.59|7.19|8.57|7.17|0
1655203860000|2022-06-14 10:51:00|8.59|7.19|8.57|7.17|8.59|7.19|8.57|7.17|0
1655203870000|2022-06-14 10:51:10|8.58|7.18|8.57|7.17|8.58|7.18|8.56|7.16|0
1655203880000|2022-06-14 10:51:20|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1655203890000|2022-06-14 10:51:30|8.54|7.14|8.57|7.17|8.57|7.17|8.54|7.14|0
1655203900000|2022-06-14 10:51:40|8.58|7.18|8.57|7.17|8.58|7.18|8.56|7.16|0
1655203910000|2022-06-14 10:51:50|8.56|7.16|8.61|7.21|8.61|7.21|8.56|7.16|0
1655203930000|2022-06-14 10:52:10|8.63|7.23|8.63|7.23|8.63|7.23|8.62|7.22|0
1655203940000|2022-06-14 10:52:20|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1655203950000|2022-06-14 10:52:30|8.62|7.22|8.61|7.21|8.63|7.23|8.61|7.21|0
1655203960000|2022-06-14 10:52:40|8.62|7.22|8.64|7.24|8.64|7.24|8.62|7.22|0
1655203970000|2022-06-14 10:52:50|8.66|7.26|8.62|7.22|8.66|7.26|8.62|7.22|0
1655203980000|2022-06-14 10:53:00|8.61|7.21|8.61|7.21|8.61|7.21|8.6|7.2|0
1655203990000|2022-06-14 10:53:10|8.59|7.19|8.57|7.17|8.59|7.19|8.57|7.17|0
1655204000000|2022-06-14 10:53:20|8.58|7.18|8.53|7.13|8.58|7.18|8.53|7.13|0
1655204010000|2022-06-14 10:53:30|8.54|7.14|8.53|7.13|8.57|7.17|8.53|7.13|0
1655204020000|2022-06-14 10:53:40|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1655204030000|2022-06-14 10:53:50|8.52|7.12|8.52|7.12|8.52|7.12|8.51|7.11|0
1655204040000|2022-06-14 10:54:00|8.48|7.08|8.51|7.11|8.52|7.12|8.48|7.08|0
1655204050000|2022-06-14 10:54:10|8.49|7.09|8.52|7.12|8.52|7.12|8.49|7.09|0
1655204060000|2022-06-14 10:54:20|8.51|7.11|8.49|7.09|8.51|7.11|8.49|7.09|0
1655204070000|2022-06-14 10:54:30|8.51|7.11|8.51|7.11|8.51|7.11|8.49|7.09|0
1655204080000|2022-06-14 10:54:40|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1655204090000|2022-06-14 10:54:50|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1655204100000|2022-06-14 10:55:00|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1655204110000|2022-06-14 10:55:10|8.49|7.09|8.49|7.09|8.49|7.09|8.49|7.09|0
1655204120000|2022-06-14 10:55:20|8.48|7.08|8.47|7.07|8.48|7.08|8.47|7.07|0
1655204130000|2022-06-14 10:55:30|8.45|7.05|8.44|7.04|8.45|7.05|8.44|7.04|0
1655204140000|2022-06-14 10:55:40|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1655204150000|2022-06-14 10:55:50|8.44|7.04|8.42|7.02|8.44|7.04|8.42|7.02|0
1655204160000|2022-06-14 10:56:00|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1655204170000|2022-06-14 10:56:10|8.41|7.01|8.45|7.05|8.45|7.05|8.41|7.01|0
1655204180000|2022-06-14 10:56:20|8.44|7.04|8.48|7.08|8.48|7.08|8.44|7.04|0
1655204190000|2022-06-14 10:56:30|8.47|7.07|8.47|7.07|8.48|7.08|8.47|7.07|0
1655204200000|2022-06-14 10:56:40|8.46|7.06|8.42|7.02|8.46|7.06|8.42|7.02|0
1655204210000|2022-06-14 10:56:50|8.41|7.01|8.43|7.03|8.43|7.03|8.41|7.01|0
1655204220000|2022-06-14 10:57:00|8.44|7.04|8.48|7.08|8.48|7.08|8.44|7.04|0
1655204230000|2022-06-14 10:57:10|8.47|7.07|8.48|7.08|8.48|7.08|8.47|7.07|0
1655204240000|2022-06-14 10:57:20|8.47|7.07|8.44|7.04|8.47|7.07|8.44|7.04|0
1655204250000|2022-06-14 10:57:30|8.45|7.05|8.49|7.09|8.49|7.09|8.45|7.05|0
1655204260000|2022-06-14 10:57:40|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1655204280000|2022-06-14 10:58:00|8.47|7.07|8.45|7.05|8.48|7.08|8.45|7.05|0
1655204290000|2022-06-14 10:58:10|8.43|7.03|8.41|7.01|8.43|7.03|8.41|7.01|0
1655204300000|2022-06-14 10:58:20|8.42|7.02|8.41|7.01|8.42|7.02|8.39|6.99|0
1655204310000|2022-06-14 10:58:30|8.42|7.02|8.42|7.02|8.42|7.02|8.42|7.02|0
1655204320000|2022-06-14 10:58:40|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1655204330000|2022-06-14 10:58:50|8.41|7.01|8.39|6.99|8.41|7.01|8.39|6.99|0
1655204340000|2022-06-14 10:59:00|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1655204350000|2022-06-14 10:59:10|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1655204360000|2022-06-14 10:59:20|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1655204370000|2022-06-14 10:59:30|8.41|7.01|8.39|6.99|8.41|7.01|8.39|6.99|0
1655204380000|2022-06-14 10:59:40|8.41|7.01|8.4|7|8.41|7.01|8.4|7|0
1655204390000|2022-06-14 10:59:50|8.41|7.01|8.41|7.01|8.42|7.02|8.41|7.01|0
1655204400000|2022-06-14 11:00:00|8.39|6.99|8.42|7.02|8.42|7.02|8.39|6.99|0
1655204410000|2022-06-14 11:00:10|8.43|7.03|8.42|7.02|8.43|7.03|8.41|7.01|0
1655204420000|2022-06-14 11:00:20|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1655204430000|2022-06-14 11:00:30|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1655204440000|2022-06-14 11:00:40|8.41|7.01|8.41|7.01|8.41|7.01|8.41|7.01|0
1655204460000|2022-06-14 11:01:00|8.4|7|8.41|7.01|8.41|7.01|8.39|6.99|0
1655204470000|2022-06-14 11:01:10|8.39|6.99|8.41|7.01|8.41|7.01|8.39|6.99|0
1655204480000|2022-06-14 11:01:20|8.39|6.99|8.39|6.99|8.41|7.01|8.39|6.99|0
1655204500000|2022-06-14 11:01:40|8.4|7|8.39|6.99|8.41|7.01|8.39|6.99|0
1655204510000|2022-06-14 11:01:50|8.4|7|8.39|6.99|8.4|7|8.39|6.99|0
1655204520000|2022-06-14 11:02:00|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1655204530000|2022-06-14 11:02:10|8.41|7.01|8.31|6.91|8.41|7.01|8.31|6.91|0
1655204540000|2022-06-14 11:02:20|8.28|6.88|8.25|6.85|8.28|6.88|8.25|6.85|0
1655204550000|2022-06-14 11:02:30|8.26|6.86|8.21|6.81|8.3|6.9|8.21|6.81|0
1655204560000|2022-06-14 11:02:40|8.2|6.8|8.15|6.75|8.2|6.8|8.15|6.75|0
1655204570000|2022-06-14 11:02:50|8.16|6.76|8.26|6.86|8.26|6.86|8.15|6.75|0
1655204580000|2022-06-14 11:03:00|8.27|6.87|8.32|6.92|8.34|6.94|8.27|6.87|0
1655204590000|2022-06-14 11:03:10|8.25|6.85|8.21|6.81|8.25|6.85|8.19|6.79|0
1655204600000|2022-06-14 11:03:20|8.19|6.79|8.2|6.8|8.2|6.8|8.17|6.77|0
1655204610000|2022-06-14 11:03:30|8.23|6.83|8.26|6.86|8.26|6.86|8.23|6.83|0
1655204620000|2022-06-14 11:03:40|8.23|6.83|8.2|6.8|8.23|6.83|8.19|6.79|0
1655204630000|2022-06-14 11:03:50|8.23|6.83|8.21|6.81|8.23|6.83|8.21|6.81|0
1655204640000|2022-06-14 11:04:00|8.23|6.83|8.25|6.85|8.26|6.86|8.23|6.83|0
1655204650000|2022-06-14 11:04:10|8.26|6.86|8.34|6.94|8.34|6.94|8.26|6.86|0
1655204660000|2022-06-14 11:04:20|8.33|6.93|8.32|6.92|8.33|6.93|8.32|6.92|0
1655204670000|2022-06-14 11:04:30|8.31|6.91|8.32|6.92|8.32|6.92|8.28|6.88|0
1655204680000|2022-06-14 11:04:40|8.33|6.93|8.31|6.91|8.34|6.94|8.31|6.91|0
1655204690000|2022-06-14 11:04:50|8.33|6.93|8.32|6.92|8.33|6.93|8.32|6.92|0
1655204700000|2022-06-14 11:05:00|8.31|6.91|8.25|6.85|8.31|6.91|8.25|6.85|0
1655204710000|2022-06-14 11:05:10|8.27|6.87|8.33|6.93|8.33|6.93|8.27|6.87|0
1655204720000|2022-06-14 11:05:20|8.31|6.91|8.3|6.9|8.31|6.91|8.3|6.9|0
1655204730000|2022-06-14 11:05:30|8.31|6.91|8.31|6.91|8.31|6.91|8.31|6.91|0
1655204740000|2022-06-14 11:05:40|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1655204750000|2022-06-14 11:05:50|8.32|6.92|8.3|6.9|8.32|6.92|8.3|6.9|0
1655204760000|2022-06-14 11:06:00|8.31|6.91|8.28|6.88|8.31|6.91|8.28|6.88|0
1655204770000|2022-06-14 11:06:10|8.25|6.85|8.16|6.76|8.25|6.85|8.16|6.76|0
1655204780000|2022-06-14 11:06:20|8.18|6.78|8.15|6.75|8.18|6.78|8.14|6.74|0
1655204790000|2022-06-14 11:06:30|8.19|6.79|8.15|6.75|8.19|6.79|8.15|6.75|0
1655204800000|2022-06-14 11:06:40|8.13|6.73|8.08|6.68|8.13|6.73|8.08|6.68|0
1655204810000|2022-06-14 11:06:50|8.09|6.69|8.11|6.71|8.11|6.71|8.09|6.69|0
1655204820000|2022-06-14 11:07:00|8.13|6.73|8.14|6.74|8.14|6.74|8.13|6.73|0
1655204830000|2022-06-14 11:07:10|8.1|6.7|8.11|6.71|8.11|6.71|8.1|6.7|0
1655204840000|2022-06-14 11:07:20|8.1|6.7|8.1|6.7|8.1|6.7|8.1|6.7|0
1655204850000|2022-06-14 11:07:30|8.11|6.71|8.11|6.71|8.11|6.71|8.11|6.71|0
1655204860000|2022-06-14 11:07:40|8.1|6.7|8.14|6.74|8.14|6.74|8.1|6.7|0
1655204870000|2022-06-14 11:07:50|8.15|6.75|8.1|6.7|8.15|6.75|8.09|6.69|0
1655204880000|2022-06-14 11:08:00|8.09|6.69|8.1|6.7|8.13|6.73|8.09|6.69|0
1655204890000|2022-06-14 11:08:10|8.11|6.71|8.1|6.7|8.11|6.71|8.1|6.7|0
1655204900000|2022-06-14 11:08:20|8.13|6.73|8.13|6.73|8.13|6.73|8.11|6.71|0
1655204910000|2022-06-14 11:08:30|8.11|6.71|8.11|6.71|8.12|6.72|8.11|6.71|0
1655204920000|2022-06-14 11:08:40|8.1|6.7|8.08|6.68|8.1|6.7|8.08|6.68|0
1655204930000|2022-06-14 11:08:50|8.07|6.67|8.06|6.66|8.08|6.68|8.06|6.66|0
1655204940000|2022-06-14 11:09:00|8.07|6.67|8.06|6.66|8.08|6.68|8.06|6.66|0
1655204950000|2022-06-14 11:09:10|8.07|6.67|8.03|6.63|8.07|6.67|8.03|6.63|0
1655204960000|2022-06-14 11:09:20|8.02|6.62|8.02|6.62|8.02|6.62|8.02|6.62|0
1655204970000|2022-06-14 11:09:30|8.04|6.64|8.07|6.67|8.07|6.67|8.04|6.64|0
1655204980000|2022-06-14 11:09:40|8.08|6.68|8.11|6.71|8.11|6.71|8.08|6.68|0
1655204990000|2022-06-14 11:09:50|8.13|6.73|8.04|6.64|8.13|6.73|8.04|6.64|0
1655205000000|2022-06-14 11:10:00|8.03|6.63|8.04|6.64|8.04|6.64|8.03|6.63|0
1655205010000|2022-06-14 11:10:10|8.06|6.66|8.14|6.74|8.15|6.75|8.06|6.66|0
1655205020000|2022-06-14 11:10:20|8.13|6.73|8.13|6.73|8.13|6.73|8.1|6.7|0
1655205030000|2022-06-14 11:10:30|8.19|6.79|8.15|6.75|8.19|6.79|8.15|6.75|0
1655205040000|2022-06-14 11:10:40|8.13|6.73|8.13|6.73|8.13|6.73|8.13|6.73|0
1655205050000|2022-06-14 11:10:50|8.08|6.68|8.08|6.68|8.08|6.68|8.08|6.68|0
1655205060000|2022-06-14 11:11:00|8.05|6.65|8.05|6.65|8.05|6.65|8.05|6.65|0
1655205070000|2022-06-14 11:11:10|8.08|6.68|8.05|6.65|8.08|6.68|8.04|6.64|0
1655205080000|2022-06-14 11:11:20|8.04|6.64|8.01|6.61|8.04|6.64|8.01|6.61|0
1655205090000|2022-06-14 11:11:30|8.02|6.62|8.03|6.63|8.03|6.63|8.02|6.62|0
1655205100000|2022-06-14 11:11:40|8.05|6.65|8.08|6.68|8.08|6.68|8.05|6.65|0
1655205110000|2022-06-14 11:11:50|8.09|6.69|8.1|6.7|8.1|6.7|8.09|6.69|0
1655205120000|2022-06-14 11:12:00|8.13|6.73|8.13|6.73|8.13|6.73|8.11|6.71|0
1655205130000|2022-06-14 11:12:10|8.08|6.68|8.11|6.71|8.11|6.71|8.08|6.68|0
1655205140000|2022-06-14 11:12:20|8.12|6.72|8.15|6.75|8.15|6.75|8.12|6.72|0
1655205150000|2022-06-14 11:12:30|8.19|6.79|8.23|6.83|8.23|6.83|8.19|6.79|0
1655205160000|2022-06-14 11:12:40|8.25|6.85|8.22|6.82|8.26|6.86|8.22|6.82|0
1655205170000|2022-06-14 11:12:50|8.21|6.81|8.22|6.82|8.22|6.82|8.2|6.8|0
1655205180000|2022-06-14 11:13:00|8.23|6.83|8.25|6.85|8.26|6.86|8.23|6.83|0
1655205190000|2022-06-14 11:13:10|8.24|6.84|8.26|6.86|8.26|6.86|8.24|6.84|0
1655205200000|2022-06-14 11:13:20|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1655205210000|2022-06-14 11:13:30|8.27|6.87|8.28|6.88|8.28|6.88|8.27|6.87|0
1655205220000|2022-06-14 11:13:40|8.27|6.87|8.28|6.88|8.28|6.88|8.27|6.87|0
1655205230000|2022-06-14 11:13:50|8.29|6.89|8.32|6.92|8.34|6.94|8.29|6.89|0
1655205250000|2022-06-14 11:14:10|8.33|6.93|8.29|6.89|8.33|6.93|8.29|6.89|0
1655205260000|2022-06-14 11:14:20|8.52|7.12|8.53|7.13|8.54|7.14|8.51|7.11|0
1655205270000|2022-06-14 11:14:30|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1655205280000|2022-06-14 11:14:40|8.53|7.13|8.52|7.12|8.53|7.13|8.52|7.12|0
1655205290000|2022-06-14 11:14:50|8.51|7.11|8.5|7.1|8.51|7.11|8.49|7.09|0
1655205300000|2022-06-14 11:15:00|8.51|7.11|8.52|7.12|8.53|7.13|8.51|7.11|0
1655205310000|2022-06-14 11:15:10|8.51|7.11|8.54|7.14|8.54|7.14|8.51|7.11|0
1655205320000|2022-06-14 11:15:20|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1655205330000|2022-06-14 11:15:30|8.51|7.11|8.52|7.12|8.52|7.12|8.51|7.11|0
1655205340000|2022-06-14 11:15:40|8.51|7.11|8.49|7.09|8.52|7.12|8.49|7.09|0
1655205350000|2022-06-14 11:15:50|8.48|7.08|8.5|7.1|8.5|7.1|8.48|7.08|0
1655205360000|2022-06-14 11:16:00|8.51|7.11|8.51|7.11|8.52|7.12|8.51|7.11|0
1655205370000|2022-06-14 11:16:10|8.5|7.1|8.48|7.08|8.51|7.11|8.48|7.08|0
1655205380000|2022-06-14 11:16:20|8.49|7.09|8.45|7.05|8.49|7.09|8.45|7.05|0
1655205390000|2022-06-14 11:16:30|8.46|7.06|8.44|7.04|8.46|7.06|8.44|7.04|0
1655205400000|2022-06-14 11:16:40|8.45|7.05|8.46|7.06|8.48|7.08|8.45|7.05|0
1655205410000|2022-06-14 11:16:50|8.48|7.08|8.4|7|8.48|7.08|8.4|7|0
1655205420000|2022-06-14 11:17:00|8.43|7.03|8.44|7.04|8.46|7.06|8.43|7.03|0
1655205430000|2022-06-14 11:17:10|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1655205440000|2022-06-14 11:17:20|8.48|7.08|8.46|7.06|8.48|7.08|8.44|7.04|0
1655205450000|2022-06-14 11:17:30|8.44|7.04|8.45|7.05|8.45|7.05|8.44|7.04|0
1655205460000|2022-06-14 11:17:40|8.44|7.04|8.48|7.08|8.48|7.08|8.44|7.04|0
1655205470000|2022-06-14 11:17:50|8.47|7.07|8.47|7.07|8.47|7.07|8.47|7.07|0
1655205480000|2022-06-14 11:18:00|8.49|7.09|8.52|7.12|8.52|7.12|8.49|7.09|0
1655205490000|2022-06-14 11:18:10|8.51|7.11|8.47|7.07|8.52|7.12|8.47|7.07|0
1655205500000|2022-06-14 11:18:20|8.49|7.09|8.41|7.01|8.49|7.09|8.41|7.01|0
1655205510000|2022-06-14 11:18:30|8.44|7.04|8.39|6.99|8.45|7.05|8.39|6.99|0
1655205520000|2022-06-14 11:18:40|8.41|7.01|8.39|6.99|8.41|7.01|8.39|6.99|0
1655205530000|2022-06-14 11:18:50|8.4|7|8.44|7.04|8.44|7.04|8.4|7|0
1655205540000|2022-06-14 11:19:00|8.43|7.03|8.44|7.04|8.45|7.05|8.43|7.03|0
1655205550000|2022-06-14 11:19:10|8.42|7.02|8.42|7.02|8.43|7.03|8.4|7|0
1655205560000|2022-06-14 11:19:20|8.43|7.03|8.39|6.99|8.43|7.03|8.39|6.99|0
1655205570000|2022-06-14 11:19:30|8.38|6.98|8.43|7.03|8.44|7.04|8.38|6.98|0
1655205580000|2022-06-14 11:19:40|8.44|7.04|8.43|7.03|8.44|7.04|8.43|7.03|0
1655205590000|2022-06-14 11:19:50|8.42|7.02|8.46|7.06|8.46|7.06|8.42|7.02|0
1655205600000|2022-06-14 11:20:00|8.54|7.14|8.54|7.14|8.55|7.15|8.54|7.14|0
1655205610000|2022-06-14 11:20:10|8.52|7.12|8.54|7.14|8.54|7.14|8.52|7.12|0
1655205620000|2022-06-14 11:20:20|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1655205630000|2022-06-14 11:20:30|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1655205640000|2022-06-14 11:20:40|8.53|7.13|8.61|7.21|8.61|7.21|8.53|7.13|0
1655205650000|2022-06-14 11:20:50|8.6|7.2|8.6|7.2|8.6|7.2|8.6|7.2|0
1655205660000|2022-06-14 11:21:00|8.56|7.16|8.52|7.12|8.56|7.16|8.51|7.11|0
1655205670000|2022-06-14 11:21:10|8.55|7.15|8.56|7.16|8.57|7.17|8.55|7.15|0
1655205680000|2022-06-14 11:21:20|8.59|7.19|8.59|7.19|8.59|7.19|8.57|7.17|0
1655205690000|2022-06-14 11:21:30|8.58|7.18|8.61|7.21|8.61|7.21|8.58|7.18|0
1655205700000|2022-06-14 11:21:40|8.62|7.22|8.6|7.2|8.62|7.22|8.6|7.2|0
1655205710000|2022-06-14 11:21:50|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1655205720000|2022-06-14 11:22:00|8.62|7.22|8.59|7.19|8.64|7.24|8.59|7.19|0
1655205730000|2022-06-14 11:22:10|8.56|7.16|8.55|7.15|8.56|7.16|8.55|7.15|0
1655205740000|2022-06-14 11:22:20|8.51|7.11|8.49|7.09|8.51|7.11|8.49|7.09|0
1655205750000|2022-06-14 11:22:30|8.51|7.11|8.53|7.13|8.53|7.13|8.51|7.11|0
1655205760000|2022-06-14 11:22:40|8.57|7.17|8.55|7.15|8.57|7.17|8.52|7.12|0
1655205770000|2022-06-14 11:22:50|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1655205780000|2022-06-14 11:23:00|8.61|7.21|8.6|7.2|8.61|7.21|8.6|7.2|0
1655205790000|2022-06-14 11:23:10|8.61|7.21|8.64|7.24|8.64|7.24|8.61|7.21|0
1655205800000|2022-06-14 11:23:20|8.61|7.21|8.62|7.22|8.62|7.22|8.61|7.21|0
1655205810000|2022-06-14 11:23:30|8.61|7.21|8.62|7.22|8.62|7.22|8.61|7.21|0
1655205820000|2022-06-14 11:23:40|8.63|7.23|8.59|7.19|8.63|7.23|8.57|7.17|0
1655205830000|2022-06-14 11:23:50|8.6|7.2|8.61|7.21|8.61|7.21|8.59|7.19|0
1655205840000|2022-06-14 11:24:00|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1655205850000|2022-06-14 11:24:10|8.59|7.19|8.61|7.21|8.61|7.21|8.57|7.17|0
1655205860000|2022-06-14 11:24:20|8.6|7.2|8.62|7.22|8.62|7.22|8.6|7.2|0
1655205870000|2022-06-14 11:24:30|8.61|7.21|8.61|7.21|8.62|7.22|8.61|7.21|0
1655205880000|2022-06-14 11:24:40|8.62|7.22|8.6|7.2|8.62|7.22|8.6|7.2|0
1655205890000|2022-06-14 11:24:50|8.59|7.19|8.56|7.16|8.59|7.19|8.56|7.16|0
1655205900000|2022-06-14 11:25:00|8.57|7.17|8.52|7.12|8.57|7.17|8.52|7.12|0
1655205910000|2022-06-14 11:25:10|8.54|7.14|8.58|7.18|8.58|7.18|8.54|7.14|0
1655205920000|2022-06-14 11:25:20|8.57|7.17|8.59|7.19|8.59|7.19|8.56|7.16|0
1655205930000|2022-06-14 11:25:30|8.6|7.2|8.6|7.2|8.6|7.2|8.59|7.19|0
1655205940000|2022-06-14 11:25:40|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1655205950000|2022-06-14 11:25:50|8.6|7.2|8.59|7.19|8.6|7.2|8.59|7.19|0
1655205960000|2022-06-14 11:26:00|8.57|7.17|8.59|7.19|8.59|7.19|8.56|7.16|0
1655205970000|2022-06-14 11:26:10|8.6|7.2|8.61|7.21|8.61|7.21|8.6|7.2|0
1655205980000|2022-06-14 11:26:20|8.62|7.22|8.58|7.18|8.62|7.22|8.58|7.18|0
1655205990000|2022-06-14 11:26:30|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1655206000000|2022-06-14 11:26:40|8.59|7.19|8.55|7.15|8.6|7.2|8.55|7.15|0
1655206010000|2022-06-14 11:26:50|8.56|7.16|8.55|7.15|8.56|7.16|8.55|7.15|0
1655206020000|2022-06-14 11:27:00|8.52|7.12|8.54|7.14|8.54|7.14|8.52|7.12|0
1655206030000|2022-06-14 11:27:10|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1655206040000|2022-06-14 11:27:20|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1655206050000|2022-06-14 11:27:30|8.5|7.1|8.51|7.11|8.51|7.11|8.5|7.1|0
1655206070000|2022-06-14 11:27:50|8.49|7.09|8.49|7.09|8.49|7.09|8.49|7.09|0
1655206080000|2022-06-14 11:28:00|8.5|7.1|8.47|7.07|8.5|7.1|8.47|7.07|0
1655206090000|2022-06-14 11:28:10|8.49|7.09|8.52|7.12|8.52|7.12|8.49|7.09|0
1655206100000|2022-06-14 11:28:20|8.51|7.11|8.5|7.1|8.51|7.11|8.5|7.1|0
1655206110000|2022-06-14 11:28:30|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1655206120000|2022-06-14 11:28:40|8.5|7.1|8.52|7.12|8.52|7.12|8.49|7.09|0
1655206130000|2022-06-14 11:28:50|8.56|7.16|8.51|7.11|8.57|7.17|8.51|7.11|0
1655206140000|2022-06-14 11:29:00|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1655206150000|2022-06-14 11:29:10|8.48|7.08|8.49|7.09|8.49|7.09|8.47|7.07|0
1655206160000|2022-06-14 11:29:20|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1655206170000|2022-06-14 11:29:30|8.52|7.12|8.49|7.09|8.52|7.12|8.49|7.09|0
1655206190000|2022-06-14 11:29:50|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1655206200000|2022-06-14 11:30:00|8.41|7.01|8.47|7.07|8.47|7.07|8.41|7.01|0
1655206210000|2022-06-14 11:30:10|8.49|7.09|8.53|7.13|8.53|7.13|8.49|7.09|0
1655206220000|2022-06-14 11:30:20|8.52|7.12|8.46|7.06|8.52|7.12|8.46|7.06|0
1655206230000|2022-06-14 11:30:30|8.44|7.04|8.44|7.04|8.44|7.04|8.43|7.03|0
1655206240000|2022-06-14 11:30:40|8.42|7.02|8.45|7.05|8.45|7.05|8.42|7.02|0
1655206250000|2022-06-14 11:30:50|8.46|7.06|8.42|7.02|8.46|7.06|8.41|7.01|0
1655206260000|2022-06-14 11:31:00|8.44|7.04|8.49|7.09|8.49|7.09|8.44|7.04|0
1655206270000|2022-06-14 11:31:10|8.51|7.11|8.56|7.16|8.58|7.18|8.51|7.11|0
1655206280000|2022-06-14 11:31:20|8.55|7.15|8.57|7.17|8.57|7.17|8.55|7.15|0
1655206290000|2022-06-14 11:31:30|8.56|7.16|8.49|7.09|8.56|7.16|8.49|7.09|0
1655206300000|2022-06-14 11:31:40|8.48|7.08|8.46|7.06|8.49|7.09|8.45|7.05|0
1655206310000|2022-06-14 11:31:50|8.45|7.05|8.47|7.07|8.47|7.07|8.45|7.05|0
1655206320000|2022-06-14 11:32:00|8.49|7.09|8.49|7.09|8.49|7.09|8.47|7.07|0
1655206330000|2022-06-14 11:32:10|8.51|7.11|8.52|7.12|8.52|7.12|8.51|7.11|0
1655206340000|2022-06-14 11:32:20|8.47|7.07|8.46|7.06|8.48|7.08|8.46|7.06|0
1655206350000|2022-06-14 11:32:30|8.45|7.05|8.45|7.05|8.45|7.05|8.44|7.04|0
1655206360000|2022-06-14 11:32:40|8.43|7.03|8.42|7.02|8.44|7.04|8.42|7.02|0
1655206370000|2022-06-14 11:32:50|8.41|7.01|8.4|7|8.42|7.02|8.4|7|0
1655206380000|2022-06-14 11:33:00|8.44|7.04|8.44|7.04|8.45|7.05|8.42|7.02|0
1655206390000|2022-06-14 11:33:10|8.4|7|8.4|7|8.4|7|8.39|6.99|0
1655206400000|2022-06-14 11:33:20|8.42|7.02|8.39|6.99|8.42|7.02|8.39|6.99|0
1655206410000|2022-06-14 11:33:30|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1655206420000|2022-06-14 11:33:40|8.35|6.95|8.35|6.95|8.36|6.96|8.35|6.95|0
1655206430000|2022-06-14 11:33:50|8.36|6.96|8.37|6.97|8.39|6.99|8.36|6.96|0
1655206440000|2022-06-14 11:34:00|8.39|6.99|8.39|6.99|8.4|7|8.39|6.99|0
1655206450000|2022-06-14 11:34:10|8.37|6.97|8.4|7|8.4|7|8.36|6.96|0
1655206460000|2022-06-14 11:34:20|8.37|6.97|8.34|6.94|8.37|6.97|8.33|6.93|0
1655206470000|2022-06-14 11:34:30|8.33|6.93|8.37|6.97|8.37|6.97|8.33|6.93|0
1655206480000|2022-06-14 11:34:40|8.36|6.96|8.37|6.97|8.37|6.97|8.36|6.96|0
1655206490000|2022-06-14 11:34:50|8.36|6.96|8.35|6.95|8.36|6.96|8.34|6.94|0
1655206500000|2022-06-14 11:35:00|8.34|6.94|8.33|6.93|8.34|6.94|8.33|6.93|0
1655206510000|2022-06-14 11:35:10|8.31|6.91|8.29|6.89|8.31|6.91|8.29|6.89|0
1655206520000|2022-06-14 11:35:20|8.27|6.87|8.24|6.84|8.27|6.87|8.24|6.84|0
1655206530000|2022-06-14 11:35:30|8.23|6.83|8.25|6.85|8.25|6.85|8.22|6.82|0
1655206540000|2022-06-14 11:35:40|8.24|6.84|8.23|6.83|8.24|6.84|8.23|6.83|0
1655206550000|2022-06-14 11:35:50|8.25|6.85|8.26|6.86|8.27|6.87|8.25|6.85|0
1655206560000|2022-06-14 11:36:00|8.27|6.87|8.2|6.8|8.27|6.87|8.2|6.8|0
1655206570000|2022-06-14 11:36:10|8.19|6.79|8.23|6.83|8.23|6.83|8.19|6.79|0
1655206580000|2022-06-14 11:36:20|8.22|6.82|8.23|6.83|8.24|6.84|8.22|6.82|0
1655206590000|2022-06-14 11:36:30|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1655206600000|2022-06-14 11:36:40|8.18|6.78|8.2|6.8|8.2|6.8|8.18|6.78|0
1655206610000|2022-06-14 11:36:50|8.21|6.81|8.2|6.8|8.22|6.82|8.2|6.8|0
1655206620000|2022-06-14 11:37:00|8.19|6.79|8.22|6.82|8.22|6.82|8.19|6.79|0
1655206630000|2022-06-14 11:37:10|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1655206640000|2022-06-14 11:37:20|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1655206650000|2022-06-14 11:37:30|8.28|6.88|8.28|6.88|8.29|6.89|8.28|6.88|0
1655206660000|2022-06-14 11:37:40|8.29|6.89|8.24|6.84|8.29|6.89|8.24|6.84|0
1655206670000|2022-06-14 11:37:50|8.22|6.82|8.25|6.85|8.25|6.85|8.22|6.82|0
1655206680000|2022-06-14 11:38:00|8.23|6.83|8.17|6.77|8.23|6.83|8.16|6.76|0
1655206700000|2022-06-14 11:38:20|8.18|6.78|8.2|6.8|8.2|6.8|8.18|6.78|0
1655206710000|2022-06-14 11:38:30|8.19|6.79|8.16|6.76|8.19|6.79|8.16|6.76|0
1655206720000|2022-06-14 11:38:40|8.14|6.74|8.17|6.77|8.17|6.77|8.14|6.74|0
1655206730000|2022-06-14 11:38:50|8.15|6.75|8.15|6.75|8.15|6.75|8.15|6.75|0
1655206740000|2022-06-14 11:39:00|8.16|6.76|8.17|6.77|8.17|6.77|8.16|6.76|0
1655206750000|2022-06-14 11:39:10|8.18|6.78|8.18|6.78|8.18|6.78|8.17|6.77|0
1655206760000|2022-06-14 11:39:20|8.16|6.76|8.18|6.78|8.18|6.78|8.15|6.75|0
1655206770000|2022-06-14 11:39:30|8.19|6.79|8.19|6.79|8.19|6.79|8.19|6.79|0
1655206780000|2022-06-14 11:39:40|8.2|6.8|8.24|6.84|8.24|6.84|8.2|6.8|0
1655206790000|2022-06-14 11:39:50|8.25|6.85|8.26|6.86|8.26|6.86|8.24|6.84|0
1655206800000|2022-06-14 11:40:00|8.27|6.87|8.26|6.86|8.28|6.88|8.26|6.86|0
1655206810000|2022-06-14 11:40:10|8.28|6.88|8.28|6.88|8.29|6.89|8.28|6.88|0
1655206820000|2022-06-14 11:40:20|8.26|6.86|8.2|6.8|8.26|6.86|8.2|6.8|0
1655206830000|2022-06-14 11:40:30|8.23|6.83|8.21|6.81|8.24|6.84|8.21|6.81|0
1655206840000|2022-06-14 11:40:40|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1655206860000|2022-06-14 11:41:00|8.23|6.83|8.21|6.81|8.25|6.85|8.21|6.81|0
1655206870000|2022-06-14 11:41:10|8.18|6.78|8.14|6.74|8.18|6.78|8.14|6.74|0
1655206880000|2022-06-14 11:41:20|8.15|6.75|8.14|6.74|8.15|6.75|8.13|6.73|0
1655206890000|2022-06-14 11:41:30|8.17|6.77|8.17|6.77|8.17|6.77|8.17|6.77|0
1655206900000|2022-06-14 11:41:40|8.16|6.76|8.17|6.77|8.17|6.77|8.16|6.76|0
1655206910000|2022-06-14 11:41:50|8.16|6.76|8.16|6.76|8.17|6.77|8.16|6.76|0
1655206920000|2022-06-14 11:42:00|8.17|6.77|8.2|6.8|8.2|6.8|8.17|6.77|0
1655206930000|2022-06-14 11:42:10|8.21|6.81|8.23|6.83|8.23|6.83|8.21|6.81|0
1655206940000|2022-06-14 11:42:20|8.21|6.81|8.19|6.79|8.21|6.81|8.18|6.78|0
1655206950000|2022-06-14 11:42:30|8.18|6.78|8.16|6.76|8.18|6.78|8.16|6.76|0
1655206960000|2022-06-14 11:42:40|8.17|6.77|8.16|6.76|8.17|6.77|8.16|6.76|0
1655206970000|2022-06-14 11:42:50|8.17|6.77|8.17|6.77|8.18|6.78|8.16|6.76|0
1655206980000|2022-06-14 11:43:00|8.16|6.76|8.18|6.78|8.18|6.78|8.16|6.76|0
1655206990000|2022-06-14 11:43:10|8.16|6.76|8.15|6.75|8.17|6.77|8.15|6.75|0
1655207010000|2022-06-14 11:43:30|8.13|6.73|8.12|6.72|8.13|6.73|8.12|6.72|0
1655207020000|2022-06-14 11:43:40|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1655207030000|2022-06-14 11:43:50|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1655207040000|2022-06-14 11:44:00|8.13|6.73|8.13|6.73|8.13|6.73|8.12|6.72|0
1655207050000|2022-06-14 11:44:10|8.14|6.74|8.14|6.74|8.14|6.74|8.14|6.74|0
1655207060000|2022-06-14 11:44:20|8.13|6.73|8.13|6.73|8.14|6.74|8.13|6.73|0
1655207070000|2022-06-14 11:44:30|8.15|6.75|8.14|6.74|8.16|6.76|8.14|6.74|0
1655207080000|2022-06-14 11:44:40|8.13|6.73|8.14|6.74|8.14|6.74|8.13|6.73|0
1655207090000|2022-06-14 11:44:50|8.13|6.73|8.13|6.73|8.13|6.73|8.13|6.73|0
1655207110000|2022-06-14 11:45:10|8.16|6.76|8.12|6.72|8.16|6.76|8.12|6.72|0
1655207120000|2022-06-14 11:45:20|8.11|6.71|8.07|6.67|8.11|6.71|8.07|6.67|0
1655207130000|2022-06-14 11:45:30|8.06|6.66|8.08|6.68|8.08|6.68|8.06|6.66|0
1655207140000|2022-06-14 11:45:40|8.07|6.67|8.07|6.67|8.07|6.67|8.07|6.67|0
1655207150000|2022-06-14 11:45:50|8.08|6.68|8.08|6.68|8.08|6.68|8.08|6.68|0
1655207160000|2022-06-14 11:46:00|8.07|6.67|8.08|6.68|8.08|6.68|8.07|6.67|0
1655207170000|2022-06-14 11:46:10|8.12|6.72|8.09|6.69|8.12|6.72|8.09|6.69|0
1655207180000|2022-06-14 11:46:20|8.07|6.67|8.07|6.67|8.07|6.67|8.07|6.67|0
1655207200000|2022-06-14 11:46:40|8.08|6.68|8.11|6.71|8.11|6.71|8.08|6.68|0
1655207220000|2022-06-14 11:47:00|8.1|6.7|8.13|6.73|8.13|6.73|8.1|6.7|0
1655207230000|2022-06-14 11:47:10|8.1|6.7|8.11|6.71|8.11|6.71|8.1|6.7|0
1655207240000|2022-06-14 11:47:20|8.1|6.7|8.06|6.66|8.1|6.7|8.06|6.66|0
1655207250000|2022-06-14 11:47:30|8.03|6.63|8.01|6.61|8.03|6.63|8.01|6.61|0
1655207260000|2022-06-14 11:47:40|8.04|6.64|8.07|6.67|8.07|6.67|8.04|6.64|0
1655207270000|2022-06-14 11:47:50|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1655207280000|2022-06-14 11:48:00|8.08|6.68|8.04|6.64|8.08|6.68|8.04|6.64|0
1655207290000|2022-06-14 11:48:10|8.14|6.74|8.17|6.77|8.17|6.77|8.14|6.74|0
1655207300000|2022-06-14 11:48:20|8.22|6.82|8.23|6.83|8.23|6.83|8.22|6.82|0
1655207310000|2022-06-14 11:48:30|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1655207320000|2022-06-14 11:48:40|8.25|6.85|8.25|6.85|8.25|6.85|8.24|6.84|0
1655207330000|2022-06-14 11:48:50|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1655207340000|2022-06-14 11:49:00|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1655207350000|2022-06-14 11:49:10|8.28|6.88|8.25|6.85|8.28|6.88|8.25|6.85|0
1655207370000|2022-06-14 11:49:30|8.23|6.83|8.21|6.81|8.23|6.83|8.18|6.78|0
1655207380000|2022-06-14 11:49:40|8.23|6.83|8.2|6.8|8.23|6.83|8.2|6.8|0
1655207390000|2022-06-14 11:49:50|8.18|6.78|8.19|6.79|8.19|6.79|8.18|6.78|0
1655207400000|2022-06-14 11:50:00|8.2|6.8|8.23|6.83|8.23|6.83|8.2|6.8|0
1655207410000|2022-06-14 11:50:10|8.24|6.84|8.19|6.79|8.24|6.84|8.19|6.79|0
1655207420000|2022-06-14 11:50:20|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1655207430000|2022-06-14 11:50:30|8.17|6.77|8.17|6.77|8.18|6.78|8.17|6.77|0
1655207440000|2022-06-14 11:50:40|8.18|6.78|8.18|6.78|8.18|6.78|8.18|6.78|0
1655207450000|2022-06-14 11:50:50|8.19|6.79|8.19|6.79|8.19|6.79|8.19|6.79|0
1655207460000|2022-06-14 11:51:00|8.24|6.84|8.21|6.81|8.24|6.84|8.21|6.81|0
1655207470000|2022-06-14 11:51:10|8.2|6.8|8.2|6.8|8.21|6.81|8.2|6.8|0
1655207480000|2022-06-14 11:51:20|8.21|6.81|8.19|6.79|8.21|6.81|8.19|6.79|0
1655207490000|2022-06-14 11:51:30|8.21|6.81|8.23|6.83|8.24|6.84|8.21|6.81|0
1655207500000|2022-06-14 11:51:40|8.24|6.84|8.23|6.83|8.24|6.84|8.23|6.83|0
1655207510000|2022-06-14 11:51:50|8.22|6.82|8.24|6.84|8.24|6.84|8.22|6.82|0
1655207520000|2022-06-14 11:52:00|8.23|6.83|8.21|6.81|8.23|6.83|8.21|6.81|0
1655207530000|2022-06-14 11:52:10|8.22|6.82|8.23|6.83|8.23|6.83|8.22|6.82|0
1655207540000|2022-06-14 11:52:20|8.24|6.84|8.24|6.84|8.25|6.85|8.24|6.84|0
1655207550000|2022-06-14 11:52:30|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1655207560000|2022-06-14 11:52:40|8.25|6.85|8.29|6.89|8.29|6.89|8.25|6.85|0
1655207570000|2022-06-14 11:52:50|8.26|6.86|8.23|6.83|8.26|6.86|8.23|6.83|0
1655207580000|2022-06-14 11:53:00|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1655207590000|2022-06-14 11:53:10|8.23|6.83|8.22|6.82|8.23|6.83|8.21|6.81|0
1655207600000|2022-06-14 11:53:20|8.21|6.81|8.24|6.84|8.24|6.84|8.21|6.81|0
1655207610000|2022-06-14 11:53:30|8.21|6.81|8.23|6.83|8.23|6.83|8.21|6.81|0
1655207620000|2022-06-14 11:53:40|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1655207630000|2022-06-14 11:53:50|8.23|6.83|8.23|6.83|8.23|6.83|8.23|6.83|0
1655207640000|2022-06-14 11:54:00|8.22|6.82|8.24|6.84|8.24|6.84|8.22|6.82|0
1655207660000|2022-06-14 11:54:20|8.23|6.83|8.25|6.85|8.26|6.86|8.23|6.83|0
1655207670000|2022-06-14 11:54:30|8.27|6.87|8.24|6.84|8.27|6.87|8.24|6.84|0
1655207680000|2022-06-14 11:54:40|8.25|6.85|8.19|6.79|8.25|6.85|8.19|6.79|0
1655207690000|2022-06-14 11:54:50|8.18|6.78|8.08|6.68|8.18|6.78|8.08|6.68|0
1655207700000|2022-06-14 11:55:00|8.05|6.65|8.07|6.67|8.1|6.7|8.05|6.65|0
1655207710000|2022-06-14 11:55:10|8.06|6.66|8.05|6.65|8.06|6.66|8.04|6.64|0
1655207720000|2022-06-14 11:55:20|8.08|6.68|8.08|6.68|8.1|6.7|8.08|6.68|0
1655207730000|2022-06-14 11:55:30|8.1|6.7|8.12|6.72|8.12|6.72|8.09|6.69|0
1655207740000|2022-06-14 11:55:40|8.09|6.69|8.12|6.72|8.12|6.72|8.09|6.69|0
1655207750000|2022-06-14 11:55:50|8.14|6.74|8.15|6.75|8.15|6.75|8.14|6.74|0
1655207760000|2022-06-14 11:56:00|8.13|6.73|8.12|6.72|8.13|6.73|8.12|6.72|0
1655207770000|2022-06-14 11:56:10|8.09|6.69|8.12|6.72|8.12|6.72|8.09|6.69|0
1655207780000|2022-06-14 11:56:20|8.11|6.71|8.09|6.69|8.11|6.71|8.09|6.69|0
1655207790000|2022-06-14 11:56:30|8.12|6.72|8.09|6.69|8.12|6.72|8.09|6.69|0
1655207800000|2022-06-14 11:56:40|8.12|6.72|8.06|6.66|8.12|6.72|8.06|6.66|0
1655207810000|2022-06-14 11:56:50|8.05|6.65|8.01|6.61|8.05|6.65|8.01|6.61|0
1655207820000|2022-06-14 11:57:00|8|6.6|8|6.6|8|6.6|7.99|6.59|0
1655207830000|2022-06-14 11:57:10|7.99|6.59|8|6.6|8.02|6.62|7.98|6.58|0
1655207840000|2022-06-14 11:57:20|7.99|6.59|7.99|6.59|7.99|6.59|7.99|6.59|0
1655207850000|2022-06-14 11:57:30|7.97|6.57|7.97|6.57|7.97|6.57|7.97|6.57|0
1655207860000|2022-06-14 11:57:40|7.95|6.55|7.93|6.53|7.95|6.55|7.93|6.53|0
1655207870000|2022-06-14 11:57:50|7.95|6.55|7.94|6.54|7.96|6.56|7.94|6.54|0
1655207880000|2022-06-14 11:58:00|7.95|6.55|7.98|6.58|7.98|6.58|7.95|6.55|0
1655207890000|2022-06-14 11:58:10|7.99|6.59|7.98|6.58|7.99|6.59|7.97|6.57|0
1655207900000|2022-06-14 11:58:20|7.99|6.59|8.01|6.61|8.01|6.61|7.99|6.59|0
1655207910000|2022-06-14 11:58:30|7.99|6.59|7.98|6.58|7.99|6.59|7.98|6.58|0
1655207920000|2022-06-14 11:58:40|7.99|6.59|7.99|6.59|7.99|6.59|7.98|6.58|0
1655207930000|2022-06-14 11:58:50|7.97|6.57|7.97|6.57|7.97|6.57|7.97|6.57|0
1655207940000|2022-06-14 11:59:00|7.98|6.58|8.01|6.61|8.01|6.61|7.98|6.58|0
1655207950000|2022-06-14 11:59:10|8.02|6.62|8.04|6.64|8.06|6.66|8.02|6.62|0
1655207960000|2022-06-14 11:59:20|8.01|6.61|8.04|6.64|8.04|6.64|8.01|6.61|0
1655207970000|2022-06-14 11:59:30|8.01|6.61|8.02|6.62|8.03|6.63|8.01|6.61|0
1655207980000|2022-06-14 11:59:40|8.01|6.61|8|6.6|8.01|6.61|8|6.6|0
1655207990000|2022-06-14 11:59:50|8.01|6.61|7.96|6.56|8.01|6.61|7.96|6.56|0
1655208000000|2022-06-14 12:00:00|7.99|6.59|7.98|6.58|8.02|6.62|7.98|6.58|0
1655208010000|2022-06-14 12:00:10|7.97|6.57|8.01|6.61|8.01|6.61|7.97|6.57|0
1655208020000|2022-06-14 12:00:20|8|6.6|8.02|6.62|8.02|6.62|8|6.6|0
1655208030000|2022-06-14 12:00:30|8.04|6.64|8.05|6.65|8.05|6.65|8.04|6.64|0
1655208040000|2022-06-14 12:00:40|8.07|6.67|8.11|6.71|8.11|6.71|8.07|6.67|0
1655208050000|2022-06-14 12:00:50|8.14|6.74|8.15|6.75|8.17|6.77|8.12|6.72|0
1655208060000|2022-06-14 12:01:00|8.2|6.8|8.49|7.09|8.49|7.09|8.2|6.8|0
1655208070000|2022-06-14 12:01:10|8.59|7.19|8.48|7.08|8.59|7.19|8.47|7.07|0
1655208080000|2022-06-14 12:01:20|8.42|7.02|8.51|7.11|8.51|7.11|8.42|7.02|0
1655208090000|2022-06-14 12:01:30|8.48|7.08|8.44|7.04|8.51|7.11|8.44|7.04|0
1655208100000|2022-06-14 12:01:40|8.42|7.02|8.43|7.03|8.44|7.04|8.42|7.02|0
1655208110000|2022-06-14 12:01:50|8.38|6.98|8.41|7.01|8.41|7.01|8.38|6.98|0
1655208120000|2022-06-14 12:02:00|8.42|7.02|8.43|7.03|8.43|7.03|8.39|6.99|0
1655208130000|2022-06-14 12:02:10|8.42|7.02|8.48|7.08|8.48|7.08|8.42|7.02|0
1655208140000|2022-06-14 12:02:20|8.47|7.07|8.54|7.14|8.54|7.14|8.47|7.07|0
1655208150000|2022-06-14 12:02:30|8.51|7.11|8.44|7.04|8.51|7.11|8.44|7.04|0
1655208160000|2022-06-14 12:02:40|8.46|7.06|8.52|7.12|8.53|7.13|8.46|7.06|0
1655208170000|2022-06-14 12:02:50|8.51|7.11|8.51|7.11|8.52|7.12|8.51|7.11|0
1655208180000|2022-06-14 12:03:00|8.52|7.12|8.49|7.09|8.52|7.12|8.49|7.09|0
1655208190000|2022-06-14 12:03:10|8.46|7.06|8.49|7.09|8.49|7.09|8.46|7.06|0
1655208200000|2022-06-14 12:03:20|8.48|7.08|8.48|7.08|8.49|7.09|8.48|7.08|0
1655208210000|2022-06-14 12:03:30|8.49|7.09|8.51|7.11|8.51|7.11|8.49|7.09|0
1655208220000|2022-06-14 12:03:40|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1655208230000|2022-06-14 12:03:50|8.49|7.09|8.53|7.13|8.53|7.13|8.48|7.08|0
1655208240000|2022-06-14 12:04:00|8.52|7.12|8.48|7.08|8.53|7.13|8.48|7.08|0
1655208250000|2022-06-14 12:04:10|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1655208260000|2022-06-14 12:04:20|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1655208270000|2022-06-14 12:04:30|8.45|7.05|8.41|7.01|8.45|7.05|8.41|7.01|0
1655208280000|2022-06-14 12:04:40|8.39|6.99|8.41|7.01|8.41|7.01|8.39|6.99|0
1655208290000|2022-06-14 12:04:50|8.39|6.99|8.39|6.99|8.41|7.01|8.39|6.99|0
1655208300000|2022-06-14 12:05:00|8.42|7.02|8.42|7.02|8.42|7.02|8.42|7.02|0
1655208310000|2022-06-14 12:05:10|8.43|7.03|8.47|7.07|8.47|7.07|8.43|7.03|0
1655208320000|2022-06-14 12:05:20|8.48|7.08|8.43|7.03|8.48|7.08|8.43|7.03|0
1655208330000|2022-06-14 12:05:30|8.42|7.02|8.44|7.04|8.44|7.04|8.42|7.02|0
1655208340000|2022-06-14 12:05:40|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1655208350000|2022-06-14 12:05:50|8.43|7.03|8.41|7.01|8.43|7.03|8.41|7.01|0
1655208360000|2022-06-14 12:06:00|8.39|6.99|8.42|7.02|8.42|7.02|8.39|6.99|0
1655208370000|2022-06-14 12:06:10|8.46|7.06|8.41|7.01|8.46|7.06|8.41|7.01|0
1655208380000|2022-06-14 12:06:20|8.39|6.99|8.37|6.97|8.39|6.99|8.37|6.97|0
1655208390000|2022-06-14 12:06:30|8.36|6.96|8.39|6.99|8.39|6.99|8.36|6.96|0
1655208400000|2022-06-14 12:06:40|8.38|6.98|8.38|6.98|8.38|6.98|8.38|6.98|0
1655208410000|2022-06-14 12:06:50|8.39|6.99|8.38|6.98|8.39|6.99|8.38|6.98|0
1655208420000|2022-06-14 12:07:00|8.39|6.99|8.42|7.02|8.42|7.02|8.39|6.99|0
1655208430000|2022-06-14 12:07:10|8.44|7.04|8.48|7.08|8.48|7.08|8.44|7.04|0
1655208440000|2022-06-14 12:07:20|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1655208450000|2022-06-14 12:07:30|8.44|7.04|8.45|7.05|8.45|7.05|8.43|7.03|0
1655208460000|2022-06-14 12:07:40|8.46|7.06|8.41|7.01|8.47|7.07|8.41|7.01|0
1655208470000|2022-06-14 12:07:50|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1655208480000|2022-06-14 12:08:00|8.41|7.01|8.39|6.99|8.41|7.01|8.39|6.99|0
1655208490000|2022-06-14 12:08:10|8.41|7.01|8.43|7.03|8.43|7.03|8.41|7.01|0
1655208500000|2022-06-14 12:08:20|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1655208510000|2022-06-14 12:08:30|8.48|7.08|8.46|7.06|8.48|7.08|8.46|7.06|0
1655208520000|2022-06-14 12:08:40|8.47|7.07|8.39|6.99|8.47|7.07|8.39|6.99|0
1655208530000|2022-06-14 12:08:50|8.37|6.97|8.38|6.98|8.38|6.98|8.36|6.96|0
1655208540000|2022-06-14 12:09:00|8.37|6.97|8.39|6.99|8.39|6.99|8.37|6.97|0
1655208550000|2022-06-14 12:09:10|8.36|6.96|8.37|6.97|8.37|6.97|8.36|6.96|0
1655208560000|2022-06-14 12:09:20|8.38|6.98|8.4|7|8.4|7|8.38|6.98|0
1655208570000|2022-06-14 12:09:30|8.41|7.01|8.36|6.96|8.41|7.01|8.36|6.96|0
1655208580000|2022-06-14 12:09:40|8.35|6.95|8.32|6.92|8.35|6.95|8.32|6.92|0
1655208590000|2022-06-14 12:09:50|8.31|6.91|8.26|6.86|8.31|6.91|8.26|6.86|0
1655208600000|2022-06-14 12:10:00|8.27|6.87|8.27|6.87|8.27|6.87|8.24|6.84|0
1655208610000|2022-06-14 12:10:10|8.18|6.78|8.2|6.8|8.21|6.81|8.18|6.78|0
1655208620000|2022-06-14 12:10:20|8.19|6.79|8.24|6.84|8.24|6.84|8.19|6.79|0
1655208630000|2022-06-14 12:10:30|8.21|6.81|8.21|6.81|8.25|6.85|8.21|6.81|0
1655208640000|2022-06-14 12:10:40|8.24|6.84|8.22|6.82|8.24|6.84|8.21|6.81|0
1655208650000|2022-06-14 12:10:50|8.21|6.81|8.22|6.82|8.24|6.84|8.21|6.81|0
1655208660000|2022-06-14 12:11:00|8.21|6.81|8.22|6.82|8.22|6.82|8.21|6.81|0
1655208670000|2022-06-14 12:11:10|8.25|6.85|8.25|6.85|8.26|6.86|8.25|6.85|0
1655208680000|2022-06-14 12:11:20|8.26|6.86|8.22|6.82|8.26|6.86|8.22|6.82|0
1655208690000|2022-06-14 12:11:30|8.2|6.8|8.21|6.81|8.22|6.82|8.2|6.8|0
1655208700000|2022-06-14 12:11:40|8.18|6.78|8.18|6.78|8.19|6.79|8.18|6.78|0
1655208710000|2022-06-14 12:11:50|8.19|6.79|8.2|6.8|8.2|6.8|8.18|6.78|0
1655208720000|2022-06-14 12:12:00|8.19|6.79|8.21|6.81|8.22|6.82|8.19|6.79|0
1655208730000|2022-06-14 12:12:10|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1655208740000|2022-06-14 12:12:20|8.21|6.81|8.2|6.8|8.22|6.82|8.2|6.8|0
1655208750000|2022-06-14 12:12:30|8.21|6.81|8.21|6.81|8.22|6.82|8.21|6.81|0
1655208760000|2022-06-14 12:12:40|8.22|6.82|8.16|6.76|8.22|6.82|8.16|6.76|0
1655208770000|2022-06-14 12:12:50|8.2|6.8|8.18|6.78|8.2|6.8|8.18|6.78|0
1655208780000|2022-06-14 12:13:00|8.19|6.79|8.19|6.79|8.19|6.79|8.19|6.79|0
1655208790000|2022-06-14 12:13:10|8.18|6.78|8.18|6.78|8.19|6.79|8.16|6.76|0
1655208800000|2022-06-14 12:13:20|8.19|6.79|8.17|6.77|8.19|6.79|8.16|6.76|0
1655208810000|2022-06-14 12:13:30|8.18|6.78|8.2|6.8|8.2|6.8|8.18|6.78|0
1655208820000|2022-06-14 12:13:40|8.21|6.81|8.22|6.82|8.22|6.82|8.21|6.81|0
1655208830000|2022-06-14 12:13:50|8.21|6.81|8.21|6.81|8.21|6.81|8.2|6.8|0
1655208840000|2022-06-14 12:14:00|8.2|6.8|8.22|6.82|8.22|6.82|8.2|6.8|0
1655208850000|2022-06-14 12:14:10|8.23|6.83|8.21|6.81|8.23|6.83|8.2|6.8|0
1655208860000|2022-06-14 12:14:20|8.2|6.8|8.19|6.79|8.21|6.81|8.19|6.79|0
1655208870000|2022-06-14 12:14:30|8.18|6.78|8.18|6.78|8.18|6.78|8.16|6.76|0
1655208880000|2022-06-14 12:14:40|8.21|6.81|8.22|6.82|8.22|6.82|8.2|6.8|0
1655208890000|2022-06-14 12:14:50|8.24|6.84|8.22|6.82|8.24|6.84|8.22|6.82|0
1655208900000|2022-06-14 12:15:00|8.23|6.83|8.22|6.82|8.26|6.86|8.22|6.82|0
1655208910000|2022-06-14 12:15:10|8.24|6.84|8.23|6.83|8.24|6.84|8.22|6.82|0
1655208920000|2022-06-14 12:15:20|8.25|6.85|8.27|6.87|8.27|6.87|8.24|6.84|0
1655208930000|2022-06-14 12:15:30|8.26|6.86|8.25|6.85|8.26|6.86|8.22|6.82|0
1655208940000|2022-06-14 12:15:40|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1655208950000|2022-06-14 12:15:50|8.24|6.84|8.27|6.87|8.27|6.87|8.24|6.84|0
1655208960000|2022-06-14 12:16:00|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1655208970000|2022-06-14 12:16:10|8.27|6.87|8.2|6.8|8.31|6.91|8.2|6.8|0
1655208980000|2022-06-14 12:16:20|8.19|6.79|8.19|6.79|8.19|6.79|8.19|6.79|0
1655208990000|2022-06-14 12:16:30|8.2|6.8|8.2|6.8|8.21|6.81|8.2|6.8|0
1655209000000|2022-06-14 12:16:40|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1655209010000|2022-06-14 12:16:50|8.21|6.81|8.22|6.82|8.22|6.82|8.21|6.81|0
1655209020000|2022-06-14 12:17:00|8.23|6.83|8.23|6.83|8.23|6.83|8.23|6.83|0
1655209030000|2022-06-14 12:17:10|8.25|6.85|8.21|6.81|8.25|6.85|8.21|6.81|0
1655209040000|2022-06-14 12:17:20|8.22|6.82|8.3|6.9|8.3|6.9|8.22|6.82|0
1655209050000|2022-06-14 12:17:30|8.32|6.92|8.34|6.94|8.34|6.94|8.32|6.92|0
1655209060000|2022-06-14 12:17:40|8.36|6.96|8.38|6.98|8.39|6.99|8.36|6.96|0
1655209070000|2022-06-14 12:17:50|8.37|6.97|8.4|7|8.4|7|8.37|6.97|0
1655209080000|2022-06-14 12:18:00|8.38|6.98|8.31|6.91|8.38|6.98|8.31|6.91|0
1655209090000|2022-06-14 12:18:10|8.33|6.93|8.35|6.95|8.35|6.95|8.33|6.93|0
1655209100000|2022-06-14 12:18:20|8.34|6.94|8.33|6.93|8.36|6.96|8.33|6.93|0
1655209110000|2022-06-14 12:18:30|8.36|6.96|8.33|6.93|8.36|6.96|8.33|6.93|0
1655209120000|2022-06-14 12:18:40|8.34|6.94|8.33|6.93|8.34|6.94|8.33|6.93|0
1655209130000|2022-06-14 12:18:50|8.31|6.91|8.31|6.91|8.31|6.91|8.31|6.91|0
1655209140000|2022-06-14 12:19:00|8.33|6.93|8.38|6.98|8.38|6.98|8.33|6.93|0
1655209150000|2022-06-14 12:19:10|8.37|6.97|8.37|6.97|8.37|6.97|8.37|6.97|0
1655209160000|2022-06-14 12:19:20|8.39|6.99|8.34|6.94|8.39|6.99|8.34|6.94|0
1655209170000|2022-06-14 12:19:30|8.37|6.97|8.36|6.96|8.37|6.97|8.36|6.96|0
1655209180000|2022-06-14 12:19:40|8.35|6.95|8.31|6.91|8.35|6.95|8.29|6.89|0
1655209190000|2022-06-14 12:19:50|8.29|6.89|8.31|6.91|8.32|6.92|8.29|6.89|0
1655209200000|2022-06-14 12:20:00|8.32|6.92|8.33|6.93|8.34|6.94|8.32|6.92|0
1655209210000|2022-06-14 12:20:10|8.34|6.94|8.33|6.93|8.36|6.96|8.33|6.93|0
1655209220000|2022-06-14 12:20:20|8.29|6.89|8.33|6.93|8.33|6.93|8.29|6.89|0
1655209230000|2022-06-14 12:20:30|8.34|6.94|8.34|6.94|8.34|6.94|8.32|6.92|0
1655209240000|2022-06-14 12:20:40|8.36|6.96|8.42|7.02|8.42|7.02|8.36|6.96|0
1655209250000|2022-06-14 12:20:50|8.43|7.03|8.44|7.04|8.44|7.04|8.43|7.03|0
1655209260000|2022-06-14 12:21:00|8.45|7.05|8.45|7.05|8.45|7.05|8.45|7.05|0
1655209270000|2022-06-14 12:21:10|8.44|7.04|8.44|7.04|8.45|7.05|8.44|7.04|0
1655209280000|2022-06-14 12:21:20|8.45|7.05|8.48|7.08|8.48|7.08|8.45|7.05|0
1655209290000|2022-06-14 12:21:30|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1655209300000|2022-06-14 12:21:40|8.49|7.09|8.49|7.09|8.49|7.09|8.49|7.09|0
1655209310000|2022-06-14 12:21:50|8.48|7.08|8.48|7.08|8.49|7.09|8.48|7.08|0
1655209320000|2022-06-14 12:22:00|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1655209330000|2022-06-14 12:22:10|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1655209340000|2022-06-14 12:22:20|8.47|7.07|8.43|7.03|8.47|7.07|8.43|7.03|0
1655209350000|2022-06-14 12:22:30|8.4|7|8.4|7|8.4|7|8.4|7|0
1655209360000|2022-06-14 12:22:40|8.39|6.99|8.41|7.01|8.41|7.01|8.39|6.99|0
1655209370000|2022-06-14 12:22:50|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1655209380000|2022-06-14 12:23:00|8.4|7|8.4|7|8.42|7.02|8.39|6.99|0
1655209390000|2022-06-14 12:23:10|8.39|6.99|8.42|7.02|8.42|7.02|8.37|6.97|0
1655209400000|2022-06-14 12:23:20|8.43|7.03|8.43|7.03|8.43|7.03|8.4|7|0
1655209410000|2022-06-14 12:23:30|8.46|7.06|8.47|7.07|8.47|7.07|8.46|7.06|0
1655209420000|2022-06-14 12:23:40|8.48|7.08|8.47|7.07|8.48|7.08|8.47|7.07|0
1655209430000|2022-06-14 12:23:50|8.48|7.08|8.49|7.09|8.5|7.1|8.48|7.08|0
1655209440000|2022-06-14 12:24:00|8.47|7.07|8.47|7.07|8.47|7.07|8.46|7.06|0
1655209450000|2022-06-14 12:24:10|8.44|7.04|8.43|7.03|8.44|7.04|8.43|7.03|0
1655209460000|2022-06-14 12:24:20|8.45|7.05|8.45|7.05|8.45|7.05|8.45|7.05|0
1655209470000|2022-06-14 12:24:30|8.48|7.08|8.44|7.04|8.48|7.08|8.44|7.04|0
1655209480000|2022-06-14 12:24:40|8.43|7.03|8.42|7.02|8.44|7.04|8.42|7.02|0
1655209490000|2022-06-14 12:24:50|8.43|7.03|8.44|7.04|8.44|7.04|8.43|7.03|0
1655209500000|2022-06-14 12:25:00|8.43|7.03|8.39|6.99|8.44|7.04|8.39|6.99|0
1655209510000|2022-06-14 12:25:10|8.4|7|8.38|6.98|8.4|7|8.38|6.98|0
1655209520000|2022-06-14 12:25:20|8.39|6.99|8.37|6.97|8.39|6.99|8.34|6.94|0
1655209530000|2022-06-14 12:25:30|8.38|6.98|8.39|6.99|8.39|6.99|8.38|6.98|0
1655209540000|2022-06-14 12:25:40|8.38|6.98|8.37|6.97|8.38|6.98|8.37|6.97|0
1655209550000|2022-06-14 12:25:50|8.38|6.98|8.38|6.98|8.38|6.98|8.35|6.95|0
1655209560000|2022-06-14 12:26:00|8.39|6.99|8.38|6.98|8.39|6.99|8.37|6.97|0
1655209570000|2022-06-14 12:26:10|8.37|6.97|8.44|7.04|8.44|7.04|8.37|6.97|0
1655209580000|2022-06-14 12:26:20|8.43|7.03|8.45|7.05|8.45|7.05|8.43|7.03|0
1655209590000|2022-06-14 12:26:30|8.46|7.06|8.46|7.06|8.46|7.06|8.43|7.03|0
1655209600000|2022-06-14 12:26:40|8.48|7.08|8.46|7.06|8.48|7.08|8.46|7.06|0
1655209610000|2022-06-14 12:26:50|8.43|7.03|8.44|7.04|8.44|7.04|8.43|7.03|0
1655209620000|2022-06-14 12:27:00|8.43|7.03|8.43|7.03|8.43|7.03|8.4|7|0
1655209630000|2022-06-14 12:27:10|8.4|7|8.42|7.02|8.42|7.02|8.4|7|0
1655209640000|2022-06-14 12:27:20|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1655209650000|2022-06-14 12:27:30|8.43|7.03|8.43|7.03|8.43|7.03|8.42|7.02|0
1655209660000|2022-06-14 12:27:40|8.4|7|8.4|7|8.42|7.02|8.4|7|0
1655209670000|2022-06-14 12:27:50|8.42|7.02|8.43|7.03|8.43|7.03|8.42|7.02|0
1655209680000|2022-06-14 12:28:00|8.42|7.02|8.4|7|8.42|7.02|8.4|7|0
1655209690000|2022-06-14 12:28:10|8.42|7.02|8.42|7.02|8.43|7.03|8.42|7.02|0
1655209700000|2022-06-14 12:28:20|8.43|7.03|8.44|7.04|8.44|7.04|8.43|7.03|0
1655209710000|2022-06-14 12:28:30|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1655209730000|2022-06-14 12:28:50|8.43|7.03|8.43|7.03|8.43|7.03|8.43|7.03|0
1655209740000|2022-06-14 12:29:00|8.42|7.02|8.4|7|8.42|7.02|8.4|7|0
1655209750000|2022-06-14 12:29:10|8.38|6.98|8.38|6.98|8.38|6.98|8.38|6.98|0
1655209760000|2022-06-14 12:29:20|8.39|6.99|8.36|6.96|8.39|6.99|8.36|6.96|0
1655209770000|2022-06-14 12:29:30|8.37|6.97|8.37|6.97|8.37|6.97|8.37|6.97|0
1655209780000|2022-06-14 12:29:40|8.38|6.98|8.36|6.96|8.38|6.98|8.36|6.96|0
1655209790000|2022-06-14 12:29:50|8.34|6.94|8.28|6.88|8.34|6.94|8.28|6.88|0
1655209800000|2022-06-14 12:30:00|8.29|6.89|8.8|7.4|8.8|7.4|8.29|6.89|0
1655209810000|2022-06-14 12:30:10|8.64|7.24|8.63|7.23|8.77|7.37|8.63|7.23|0
1655209820000|2022-06-14 12:30:20|8.6|7.2|8.65|7.25|8.71|7.31|8.6|7.2|0
1655209830000|2022-06-14 12:30:30|8.59|7.19|8.68|7.28|8.68|7.28|8.59|7.19|0
1655209840000|2022-06-14 12:30:40|8.64|7.24|8.59|7.19|8.64|7.24|8.59|7.19|0
1655209850000|2022-06-14 12:30:50|8.56|7.16|8.51|7.11|8.58|7.18|8.51|7.11|0
1655209860000|2022-06-14 12:31:00|8.49|7.09|8.53|7.13|8.53|7.13|8.49|7.09|0
1655209870000|2022-06-14 12:31:10|8.54|7.14|8.58|7.18|8.63|7.23|8.54|7.14|0
1655209880000|2022-06-14 12:31:20|8.59|7.19|8.65|7.25|8.67|7.27|8.59|7.19|0
1655209890000|2022-06-14 12:31:30|8.68|7.28|8.75|7.35|8.75|7.35|8.68|7.28|0
1655209900000|2022-06-14 12:31:40|8.74|7.34|8.73|7.33|8.74|7.34|8.68|7.28|0
1655209910000|2022-06-14 12:31:50|8.76|7.36|8.78|7.38|8.78|7.38|8.7|7.3|0
1655209920000|2022-06-14 12:32:00|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1655209930000|2022-06-14 12:32:10|8.82|7.42|8.82|7.42|8.82|7.42|8.8|7.4|0
1655209940000|2022-06-14 12:32:20|8.83|7.43|8.73|7.33|8.83|7.43|8.73|7.33|0
1655209950000|2022-06-14 12:32:30|8.78|7.38|8.8|7.4|8.8|7.4|8.78|7.38|0
1655209960000|2022-06-14 12:32:40|8.82|7.42|8.8|7.4|8.82|7.42|8.8|7.4|0
1655209970000|2022-06-14 12:32:50|8.82|7.42|8.83|7.43|8.83|7.43|8.8|7.4|0
1655209980000|2022-06-14 12:33:00|8.84|7.44|8.79|7.39|8.84|7.44|8.79|7.39|0
1655209990000|2022-06-14 12:33:10|8.78|7.38|8.74|7.34|8.78|7.38|8.73|7.33|0
1655210000000|2022-06-14 12:33:20|8.75|7.35|8.79|7.39|8.79|7.39|8.75|7.35|0
1655210010000|2022-06-14 12:33:30|8.78|7.38|8.79|7.39|8.79|7.39|8.76|7.36|0
1655210020000|2022-06-14 12:33:40|8.82|7.42|8.8|7.4|8.82|7.42|8.79|7.39|0
1655210030000|2022-06-14 12:33:50|8.78|7.38|8.8|7.4|8.8|7.4|8.78|7.38|0
1655210040000|2022-06-14 12:34:00|8.83|7.43|8.87|7.47|8.87|7.47|8.83|7.43|0
1655210050000|2022-06-14 12:34:10|8.84|7.44|8.87|7.47|8.87|7.47|8.84|7.44|0
1655210060000|2022-06-14 12:34:20|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1655210070000|2022-06-14 12:34:30|8.88|7.48|8.85|7.45|8.88|7.48|8.83|7.43|0
1655210080000|2022-06-14 12:34:40|8.84|7.44|8.88|7.48|8.89|7.49|8.84|7.44|0
1655210090000|2022-06-14 12:34:50|8.89|7.49|8.88|7.48|8.89|7.49|8.88|7.48|0
1655210100000|2022-06-14 12:35:00|8.89|7.49|8.85|7.45|8.89|7.49|8.85|7.45|0
1655210110000|2022-06-14 12:35:10|8.83|7.43|8.84|7.44|8.84|7.44|8.83|7.43|0
1655210120000|2022-06-14 12:35:20|8.87|7.47|8.8|7.4|8.87|7.47|8.8|7.4|0
1655210130000|2022-06-14 12:35:30|8.79|7.39|8.78|7.38|8.79|7.39|8.78|7.38|0
1655210140000|2022-06-14 12:35:40|8.76|7.36|8.8|7.4|8.8|7.4|8.75|7.35|0
1655210150000|2022-06-14 12:35:50|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1655210160000|2022-06-14 12:36:00|8.78|7.38|8.78|7.38|8.78|7.38|8.76|7.36|0
1655210170000|2022-06-14 12:36:10|8.79|7.39|8.76|7.36|8.79|7.39|8.76|7.36|0
1655210180000|2022-06-14 12:36:20|8.78|7.38|8.69|7.29|8.78|7.38|8.68|7.28|0
1655210190000|2022-06-14 12:36:30|8.7|7.3|8.74|7.34|8.74|7.34|8.7|7.3|0
1655210200000|2022-06-14 12:36:40|8.71|7.31|8.71|7.31|8.73|7.33|8.71|7.31|0
1655210210000|2022-06-14 12:36:50|8.8|7.4|8.87|7.47|8.87|7.47|8.8|7.4|0
1655210220000|2022-06-14 12:37:00|8.88|7.48|8.88|7.48|8.89|7.49|8.88|7.48|0
1655210230000|2022-06-14 12:37:10|8.85|7.45|8.85|7.45|8.85|7.45|8.84|7.44|0
1655210240000|2022-06-14 12:37:20|8.87|7.47|8.85|7.45|8.87|7.47|8.85|7.45|0
1655210250000|2022-06-14 12:37:30|8.86|7.46|8.89|7.49|8.89|7.49|8.86|7.46|0
1655210260000|2022-06-14 12:37:40|8.88|7.48|8.88|7.48|8.88|7.48|8.88|7.48|0
1655210270000|2022-06-14 12:37:50|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1655210280000|2022-06-14 12:38:00|8.87|7.47|8.9|7.5|8.9|7.5|8.87|7.47|0
1655210290000|2022-06-14 12:38:10|8.88|7.48|8.88|7.48|8.89|7.49|8.88|7.48|0
1655210300000|2022-06-14 12:38:20|8.87|7.47|8.81|7.41|8.87|7.47|8.81|7.41|0
1655210310000|2022-06-14 12:38:30|8.8|7.4|8.8|7.4|8.8|7.4|8.78|7.38|0
1655210320000|2022-06-14 12:38:40|8.83|7.43|8.85|7.45|8.85|7.45|8.83|7.43|0
1655210330000|2022-06-14 12:38:50|8.89|7.49|8.9|7.5|8.9|7.5|8.89|7.49|0
1655210340000|2022-06-14 12:39:00|8.87|7.47|8.88|7.48|8.88|7.48|8.87|7.47|0
1655210350000|2022-06-14 12:39:10|8.89|7.49|8.9|7.5|8.9|7.5|8.89|7.49|0
1655210360000|2022-06-14 12:39:20|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1655210370000|2022-06-14 12:39:30|8.88|7.48|8.89|7.49|8.89|7.49|8.88|7.48|0
1655210380000|2022-06-14 12:39:40|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1655210390000|2022-06-14 12:39:50|8.89|7.49|8.88|7.48|8.89|7.49|8.88|7.48|0
1655210400000|2022-06-14 12:40:00|8.89|7.49|8.89|7.49|8.9|7.5|8.89|7.49|0
1655210410000|2022-06-14 12:40:10|8.88|7.48|8.91|7.51|8.91|7.51|8.88|7.48|0
1655210420000|2022-06-14 12:40:20|8.9|7.5|8.9|7.5|8.9|7.5|8.89|7.49|0
1655210430000|2022-06-14 12:40:30|8.89|7.49|8.9|7.5|8.92|7.52|8.89|7.49|0
1655210440000|2022-06-14 12:40:40|8.89|7.49|8.9|7.5|8.9|7.5|8.89|7.49|0
1655210450000|2022-06-14 12:40:50|8.92|7.52|9.09|7.69|9.09|7.69|8.92|7.52|0
1655210460000|2022-06-14 12:41:00|9.14|7.74|9.09|7.69|9.14|7.74|9.06|7.66|0
1655210470000|2022-06-14 12:41:10|9.11|7.71|9.11|7.71|9.11|7.71|9.1|7.7|0
1655210480000|2022-06-14 12:41:20|9.13|7.73|9.22|7.82|9.22|7.82|9.13|7.73|0
1655210490000|2022-06-14 12:41:30|9.23|7.83|9.23|7.83|9.26|7.86|9.23|7.83|0
1655210500000|2022-06-14 12:41:40|9.24|7.84|9.24|7.84|9.26|7.86|9.24|7.84|0
1655210510000|2022-06-14 12:41:50|9.27|7.87|9.35|7.95|9.35|7.95|9.27|7.87|0
1655210520000|2022-06-14 12:42:00|9.37|7.97|9.39|7.99|9.41|8.01|9.37|7.97|0
1655210530000|2022-06-14 12:42:10|9.34|7.94|9.34|7.94|9.39|7.99|9.34|7.94|0
1655210540000|2022-06-14 12:42:20|9.33|7.93|9.33|7.93|9.35|7.95|9.33|7.93|0
1655210550000|2022-06-14 12:42:30|9.3|7.9|9.33|7.93|9.33|7.93|9.3|7.9|0
1655210560000|2022-06-14 12:42:40|9.31|7.91|9.34|7.94|9.34|7.94|9.31|7.91|0
1655210570000|2022-06-14 12:42:50|9.35|7.95|9.35|7.95|9.39|7.99|9.35|7.95|0
1655210580000|2022-06-14 12:43:00|9.34|7.94|9.34|7.94|9.34|7.94|9.32|7.92|0
1655210590000|2022-06-14 12:43:10|9.35|7.95|9.37|7.97|9.37|7.97|9.34|7.94|0
1655210600000|2022-06-14 12:43:20|9.39|7.99|9.39|7.99|9.42|8.02|9.39|7.99|0
1655210610000|2022-06-14 12:43:30|9.42|8.02|9.46|8.06|9.46|8.06|9.41|8.01|0
1655210620000|2022-06-14 12:43:40|9.42|8.02|9.35|7.95|9.42|8.02|9.35|7.95|0
1655210630000|2022-06-14 12:43:50|9.3|7.9|9.3|7.9|9.32|7.92|9.3|7.9|0
1655210640000|2022-06-14 12:44:00|9.27|7.87|9.23|7.83|9.27|7.87|9.23|7.83|0
1655210650000|2022-06-14 12:44:10|9.24|7.84|9.23|7.83|9.24|7.84|9.23|7.83|0
1655210660000|2022-06-14 12:44:20|9.24|7.84|9.25|7.85|9.25|7.85|9.24|7.84|0
1655210670000|2022-06-14 12:44:30|9.23|7.83|9.28|7.88|9.28|7.88|9.23|7.83|0
1655210680000|2022-06-14 12:44:40|9.27|7.87|9.26|7.86|9.27|7.87|9.26|7.86|0
1655210690000|2022-06-14 12:44:50|9.22|7.82|9.16|7.76|9.22|7.82|9.16|7.76|0
1655210700000|2022-06-14 12:45:00|9.18|7.78|9.12|7.72|9.18|7.78|9.12|7.72|0
1655210710000|2022-06-14 12:45:10|9.1|7.7|9.11|7.71|9.11|7.71|9.09|7.69|0
1655210720000|2022-06-14 12:45:20|9.12|7.72|9.11|7.71|9.12|7.72|9.11|7.71|0
1655210730000|2022-06-14 12:45:30|9.12|7.72|9.11|7.71|9.16|7.76|9.11|7.71|0
1655210740000|2022-06-14 12:45:40|9.12|7.72|9.11|7.71|9.12|7.72|9.1|7.7|0
1655210750000|2022-06-14 12:45:50|9.12|7.72|9.11|7.71|9.12|7.72|9.11|7.71|0
1655210760000|2022-06-14 12:46:00|9.1|7.7|9.06|7.66|9.11|7.71|9.06|7.66|0
1655210770000|2022-06-14 12:46:10|9.03|7.63|9.02|7.62|9.07|7.67|9.02|7.62|0
1655210780000|2022-06-14 12:46:20|9.05|7.65|9.05|7.65|9.05|7.65|9.04|7.64|0
1655210790000|2022-06-14 12:46:30|9.07|7.67|9.07|7.67|9.07|7.67|9.07|7.67|0
1655210800000|2022-06-14 12:46:40|9.06|7.66|9.06|7.66|9.07|7.67|9.06|7.66|0
1655210810000|2022-06-14 12:46:50|9.05|7.65|9.03|7.63|9.05|7.65|9.03|7.63|0
1655210820000|2022-06-14 12:47:00|9.02|7.62|9.01|7.61|9.03|7.63|9.01|7.61|0
1655210830000|2022-06-14 12:47:10|8.99|7.59|8.99|7.59|8.99|7.59|8.98|7.58|0
1655210840000|2022-06-14 12:47:20|8.98|7.58|8.95|7.55|8.98|7.58|8.95|7.55|0
1655210850000|2022-06-14 12:47:30|8.94|7.54|8.89|7.49|8.94|7.54|8.89|7.49|0
1655210860000|2022-06-14 12:47:40|8.86|7.46|8.84|7.44|8.86|7.46|8.83|7.43|0
1655210870000|2022-06-14 12:47:50|8.85|7.45|8.83|7.43|8.85|7.45|8.83|7.43|0
1655210880000|2022-06-14 12:48:00|8.84|7.44|8.79|7.39|8.85|7.45|8.79|7.39|0
1655210890000|2022-06-14 12:48:10|8.8|7.4|8.83|7.43|8.83|7.43|8.8|7.4|0
1655210900000|2022-06-14 12:48:20|8.81|7.41|8.81|7.41|8.81|7.41|8.8|7.4|0
1655210910000|2022-06-14 12:48:30|8.82|7.42|8.77|7.37|8.82|7.42|8.77|7.37|0
1655210920000|2022-06-14 12:48:40|8.83|7.43|8.85|7.45|8.85|7.45|8.83|7.43|0
1655210930000|2022-06-14 12:48:50|8.86|7.46|8.86|7.46|8.86|7.46|8.85|7.45|0
1655210940000|2022-06-14 12:49:00|8.85|7.45|8.84|7.44|8.85|7.45|8.84|7.44|0
1655210950000|2022-06-14 12:49:10|8.79|7.39|8.76|7.36|8.79|7.39|8.76|7.36|0
1655210960000|2022-06-14 12:49:20|8.77|7.37|8.77|7.37|8.77|7.37|8.77|7.37|0
1655210970000|2022-06-14 12:49:30|8.79|7.39|8.79|7.39|8.79|7.39|8.77|7.37|0
1655210980000|2022-06-14 12:49:40|8.76|7.36|8.76|7.36|8.77|7.37|8.76|7.36|0
1655210990000|2022-06-14 12:49:50|8.74|7.34|8.71|7.31|8.75|7.35|8.71|7.31|0
1655211000000|2022-06-14 12:50:00|8.72|7.32|8.75|7.35|8.75|7.35|8.7|7.3|0
1655211010000|2022-06-14 12:50:10|8.74|7.34|8.69|7.29|8.74|7.34|8.69|7.29|0
1655211020000|2022-06-14 12:50:20|8.67|7.27|8.66|7.26|8.67|7.27|8.66|7.26|0
1655211030000|2022-06-14 12:50:30|8.67|7.27|8.67|7.27|8.67|7.27|8.66|7.26|0
1655211040000|2022-06-14 12:50:40|8.7|7.3|8.7|7.3|8.71|7.31|8.7|7.3|0
1655211050000|2022-06-14 12:50:50|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1655211060000|2022-06-14 12:51:00|8.72|7.32|8.72|7.32|8.72|7.32|8.71|7.31|0
1655211070000|2022-06-14 12:51:10|8.76|7.36|8.76|7.36|8.76|7.36|8.75|7.35|0
1655211080000|2022-06-14 12:51:20|8.74|7.34|8.69|7.29|8.74|7.34|8.67|7.27|0
1655211090000|2022-06-14 12:51:30|8.72|7.32|8.71|7.31|8.72|7.32|8.71|7.31|0
1655211100000|2022-06-14 12:51:40|8.74|7.34|8.77|7.37|8.77|7.37|8.74|7.34|0
1655211110000|2022-06-14 12:51:50|8.74|7.34|8.72|7.32|8.74|7.34|8.72|7.32|0
1655211120000|2022-06-14 12:52:00|8.74|7.34|8.72|7.32|8.75|7.35|8.71|7.31|0
1655211130000|2022-06-14 12:52:10|8.74|7.34|8.71|7.31|8.74|7.34|8.71|7.31|0
1655211140000|2022-06-14 12:52:20|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1655211150000|2022-06-14 12:52:30|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1655211160000|2022-06-14 12:52:40|8.66|7.26|8.65|7.25|8.66|7.26|8.65|7.25|0
1655211170000|2022-06-14 12:52:50|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1655211180000|2022-06-14 12:53:00|8.7|7.3|8.8|7.4|8.81|7.41|8.7|7.3|0
1655211190000|2022-06-14 12:53:10|8.79|7.39|8.77|7.37|8.79|7.39|8.77|7.37|0
1655211200000|2022-06-14 12:53:20|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1655211210000|2022-06-14 12:53:30|8.8|7.4|8.81|7.41|8.82|7.42|8.8|7.4|0
1655211220000|2022-06-14 12:53:40|8.8|7.4|8.8|7.4|8.8|7.4|8.8|7.4|0
1655211230000|2022-06-14 12:53:50|8.79|7.39|8.75|7.35|8.79|7.39|8.75|7.35|0
1655211240000|2022-06-14 12:54:00|8.72|7.32|8.75|7.35|8.75|7.35|8.72|7.32|0
1655211250000|2022-06-14 12:54:10|8.72|7.32|8.66|7.26|8.72|7.32|8.66|7.26|0
1655211260000|2022-06-14 12:54:20|8.65|7.25|8.66|7.26|8.67|7.27|8.65|7.25|0
1655211270000|2022-06-14 12:54:30|8.69|7.29|8.65|7.25|8.69|7.29|8.65|7.25|0
1655211280000|2022-06-14 12:54:40|8.63|7.23|8.63|7.23|8.65|7.25|8.63|7.23|0
1655211290000|2022-06-14 12:54:50|8.62|7.22|8.65|7.25|8.65|7.25|8.62|7.22|0
1655211300000|2022-06-14 12:55:00|8.66|7.26|8.63|7.23|8.66|7.26|8.63|7.23|0
1655211310000|2022-06-14 12:55:10|8.65|7.25|8.7|7.3|8.7|7.3|8.65|7.25|0
1655211320000|2022-06-14 12:55:20|8.68|7.28|8.66|7.26|8.68|7.28|8.66|7.26|0
1655211330000|2022-06-14 12:55:30|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1655211340000|2022-06-14 12:55:40|8.67|7.27|8.66|7.26|8.67|7.27|8.66|7.26|0
1655211350000|2022-06-14 12:55:50|8.67|7.27|8.7|7.3|8.71|7.31|8.67|7.27|0
1655211360000|2022-06-14 12:56:00|8.72|7.32|8.68|7.28|8.72|7.32|8.68|7.28|0
1655211370000|2022-06-14 12:56:10|8.67|7.27|8.79|7.39|8.79|7.39|8.67|7.27|0
1655211380000|2022-06-14 12:56:20|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1655211390000|2022-06-14 12:56:30|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1655211400000|2022-06-14 12:56:40|8.67|7.27|8.66|7.26|8.67|7.27|8.66|7.26|0
1655211410000|2022-06-14 12:56:50|8.65|7.25|8.7|7.3|8.71|7.31|8.65|7.25|0
1655211420000|2022-06-14 12:57:00|8.74|7.34|8.74|7.34|8.74|7.34|8.71|7.31|0
1655211430000|2022-06-14 12:57:10|8.75|7.35|8.71|7.31|8.75|7.35|8.71|7.31|0
1655211440000|2022-06-14 12:57:20|8.74|7.34|8.77|7.37|8.77|7.37|8.74|7.34|0
1655211450000|2022-06-14 12:57:30|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1655211460000|2022-06-14 12:57:40|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1655211470000|2022-06-14 12:57:50|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1655211480000|2022-06-14 12:58:00|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1655211490000|2022-06-14 12:58:10|8.82|7.42|8.81|7.41|8.82|7.42|8.79|7.39|0
1655211500000|2022-06-14 12:58:20|8.82|7.42|8.85|7.45|8.85|7.45|8.82|7.42|0
1655211510000|2022-06-14 12:58:30|8.86|7.46|8.85|7.45|8.86|7.46|8.85|7.45|0
1655211520000|2022-06-14 12:58:40|8.86|7.46|8.86|7.46|8.88|7.48|8.86|7.46|0
1655211530000|2022-06-14 12:58:50|8.89|7.49|8.86|7.46|8.89|7.49|8.86|7.46|0
1655211540000|2022-06-14 12:59:00|8.85|7.45|8.86|7.46|8.86|7.46|8.85|7.45|0
1655211550000|2022-06-14 12:59:10|8.85|7.45|8.85|7.45|8.85|7.45|8.84|7.44|0
1655211560000|2022-06-14 12:59:20|8.86|7.46|8.85|7.45|8.86|7.46|8.85|7.45|0
1655211570000|2022-06-14 12:59:30|8.84|7.44|8.81|7.41|8.84|7.44|8.81|7.41|0
1655211580000|2022-06-14 12:59:40|8.82|7.42|8.82|7.42|8.82|7.42|8.81|7.41|0
1655211590000|2022-06-14 12:59:50|8.81|7.41|8.71|7.31|8.81|7.41|8.71|7.31|0
1655211600000|2022-06-14 13:00:00|8.66|7.26|8.67|7.27|8.67|7.27|8.65|7.25|0
1655211610000|2022-06-14 13:00:10|8.63|7.23|8.63|7.23|8.66|7.26|8.63|7.23|0
1655211620000|2022-06-14 13:00:20|8.64|7.24|8.66|7.26|8.66|7.26|8.64|7.24|0
1655211630000|2022-06-14 13:00:30|8.65|7.25|8.7|7.3|8.7|7.3|8.65|7.25|0
1655211640000|2022-06-14 13:00:40|8.72|7.32|8.76|7.36|8.76|7.36|8.72|7.32|0
1655211650000|2022-06-14 13:00:50|8.77|7.37|8.82|7.42|8.82|7.42|8.77|7.37|0
1655211660000|2022-06-14 13:01:00|8.89|7.49|8.9|7.5|8.9|7.5|8.89|7.49|0
1655211670000|2022-06-14 13:01:10|8.85|7.45|8.84|7.44|8.85|7.45|8.81|7.41|0
1655211680000|2022-06-14 13:01:20|8.85|7.45|8.8|7.4|8.85|7.45|8.77|7.37|0
1655211690000|2022-06-14 13:01:30|8.82|7.42|8.85|7.45|8.86|7.46|8.82|7.42|0
1655211700000|2022-06-14 13:01:40|8.86|7.46|8.86|7.46|8.86|7.46|8.85|7.45|0
1655211710000|2022-06-14 13:01:50|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1655211720000|2022-06-14 13:02:00|8.94|7.54|8.93|7.53|8.94|7.54|8.91|7.51|0
1655211730000|2022-06-14 13:02:10|8.9|7.5|8.87|7.47|8.9|7.5|8.87|7.47|0
1655211740000|2022-06-14 13:02:20|8.85|7.45|8.89|7.49|8.89|7.49|8.85|7.45|0
1655211750000|2022-06-14 13:02:30|8.88|7.48|8.87|7.47|8.88|7.48|8.87|7.47|0
1655211760000|2022-06-14 13:02:40|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1655211770000|2022-06-14 13:02:50|8.84|7.44|8.87|7.47|8.87|7.47|8.84|7.44|0
1655211780000|2022-06-14 13:03:00|8.85|7.45|8.84|7.44|8.86|7.46|8.84|7.44|0
1655211790000|2022-06-14 13:03:10|8.86|7.46|8.82|7.42|8.86|7.46|8.79|7.39|0
1655211800000|2022-06-14 13:03:20|8.81|7.41|8.84|7.44|8.84|7.44|8.81|7.41|0
1655211810000|2022-06-14 13:03:30|8.82|7.42|8.84|7.44|8.84|7.44|8.82|7.42|0
1655211820000|2022-06-14 13:03:40|8.85|7.45|8.85|7.45|8.86|7.46|8.85|7.45|0
1655211830000|2022-06-14 13:03:50|8.81|7.41|8.82|7.42|8.82|7.42|8.8|7.4|0
1655211840000|2022-06-14 13:04:00|8.85|7.45|8.86|7.46|8.87|7.47|8.85|7.45|0
1655211850000|2022-06-14 13:04:10|8.85|7.45|8.83|7.43|8.85|7.45|8.83|7.43|0
1655211860000|2022-06-14 13:04:20|8.84|7.44|8.85|7.45|8.86|7.46|8.84|7.44|0
1655211870000|2022-06-14 13:04:30|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1655211880000|2022-06-14 13:04:40|8.9|7.5|8.89|7.49|8.91|7.51|8.89|7.49|0
1655211890000|2022-06-14 13:04:50|8.9|7.5|8.91|7.51|8.91|7.51|8.89|7.49|0
1655211900000|2022-06-14 13:05:00|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1655211910000|2022-06-14 13:05:10|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1655211920000|2022-06-14 13:05:20|8.82|7.42|8.84|7.44|8.85|7.45|8.82|7.42|0
1655211930000|2022-06-14 13:05:30|8.81|7.41|8.8|7.4|8.84|7.44|8.8|7.4|0
1655211940000|2022-06-14 13:05:40|8.78|7.38|8.77|7.37|8.78|7.38|8.76|7.36|0
1655211950000|2022-06-14 13:05:50|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1655211960000|2022-06-14 13:06:00|8.75|7.35|8.7|7.3|8.75|7.35|8.7|7.3|0
1655211970000|2022-06-14 13:06:10|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1655211980000|2022-06-14 13:06:20|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1655211990000|2022-06-14 13:06:30|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1655212000000|2022-06-14 13:06:40|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1655212010000|2022-06-14 13:06:50|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1655212020000|2022-06-14 13:07:00|8.68|7.28|8.68|7.28|8.7|7.3|8.68|7.28|0
1655212030000|2022-06-14 13:07:10|8.67|7.27|8.71|7.31|8.71|7.31|8.67|7.27|0
1655212040000|2022-06-14 13:07:20|8.7|7.3|8.68|7.28|8.71|7.31|8.68|7.28|0
1655212050000|2022-06-14 13:07:30|8.67|7.27|8.67|7.27|8.67|7.27|8.66|7.26|0
1655212060000|2022-06-14 13:07:40|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1655212070000|2022-06-14 13:07:50|8.66|7.26|8.64|7.24|8.66|7.26|8.63|7.23|0
1655212080000|2022-06-14 13:08:00|8.63|7.23|8.6|7.2|8.63|7.23|8.56|7.16|0
1655212090000|2022-06-14 13:08:10|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1655212100000|2022-06-14 13:08:20|8.6|7.2|8.56|7.16|8.6|7.2|8.55|7.15|0
1655212110000|2022-06-14 13:08:30|8.55|7.15|8.52|7.12|8.55|7.15|8.52|7.12|0
1655212120000|2022-06-14 13:08:40|8.55|7.15|8.55|7.15|8.56|7.16|8.55|7.15|0
1655212130000|2022-06-14 13:08:50|8.53|7.13|8.48|7.08|8.53|7.13|8.48|7.08|0
1655212140000|2022-06-14 13:09:00|8.5|7.1|8.57|7.17|8.57|7.17|8.5|7.1|0
1655212150000|2022-06-14 13:09:10|8.58|7.18|8.62|7.22|8.62|7.22|8.58|7.18|0
1655212160000|2022-06-14 13:09:20|8.59|7.19|8.59|7.19|8.59|7.19|8.59|7.19|0
1655212170000|2022-06-14 13:09:30|8.61|7.21|8.63|7.23|8.63|7.23|8.61|7.21|0
1655212180000|2022-06-14 13:09:40|8.64|7.24|8.64|7.24|8.64|7.24|8.63|7.23|0
1655212190000|2022-06-14 13:09:50|8.67|7.27|8.64|7.24|8.67|7.27|8.64|7.24|0
1655212200000|2022-06-14 13:10:00|8.63|7.23|8.59|7.19|8.64|7.24|8.59|7.19|0
1655212210000|2022-06-14 13:10:10|8.56|7.16|8.57|7.17|8.57|7.17|8.55|7.15|0
1655212220000|2022-06-14 13:10:20|8.58|7.18|8.58|7.18|8.58|7.18|8.57|7.17|0
1655212230000|2022-06-14 13:10:30|8.59|7.19|8.57|7.17|8.59|7.19|8.57|7.17|0
1655212240000|2022-06-14 13:10:40|8.59|7.19|8.63|7.23|8.63|7.23|8.59|7.19|0
1655212250000|2022-06-14 13:10:50|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1655212260000|2022-06-14 13:11:00|8.62|7.22|8.58|7.18|8.62|7.22|8.58|7.18|0
1655212270000|2022-06-14 13:11:10|8.62|7.22|8.66|7.26|8.66|7.26|8.62|7.22|0
1655212280000|2022-06-14 13:11:20|8.64|7.24|8.64|7.24|8.64|7.24|8.64|7.24|0
1655212290000|2022-06-14 13:11:30|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1655212300000|2022-06-14 13:11:40|8.66|7.26|8.71|7.31|8.71|7.31|8.66|7.26|0
1655212310000|2022-06-14 13:11:50|8.7|7.3|8.7|7.3|8.71|7.31|8.7|7.3|0
1655212320000|2022-06-14 13:12:00|8.71|7.31|8.76|7.36|8.76|7.36|8.7|7.3|0
1655212330000|2022-06-14 13:12:10|8.75|7.35|8.72|7.32|8.76|7.36|8.72|7.32|0
1655212340000|2022-06-14 13:12:20|8.71|7.31|8.68|7.28|8.71|7.31|8.66|7.26|0
1655212350000|2022-06-14 13:12:30|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1655212370000|2022-06-14 13:12:50|8.71|7.31|8.72|7.32|8.73|7.33|8.71|7.31|0
1655212380000|2022-06-14 13:13:00|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1655212390000|2022-06-14 13:13:10|8.69|7.29|8.66|7.26|8.69|7.29|8.63|7.23|0
1655212400000|2022-06-14 13:13:20|8.73|7.33|8.71|7.31|8.73|7.33|8.71|7.31|0
1655212410000|2022-06-14 13:13:30|8.69|7.29|8.71|7.31|8.72|7.32|8.69|7.29|0
1655212420000|2022-06-14 13:13:40|8.68|7.28|8.66|7.26|8.68|7.28|8.66|7.26|0
1655212430000|2022-06-14 13:13:50|8.64|7.24|8.71|7.31|8.72|7.32|8.64|7.24|0
1655212440000|2022-06-14 13:14:00|8.69|7.29|8.66|7.26|8.69|7.29|8.66|7.26|0
1655212450000|2022-06-14 13:14:10|8.67|7.27|8.64|7.24|8.67|7.27|8.64|7.24|0
1655212460000|2022-06-14 13:14:20|8.62|7.22|8.59|7.19|8.63|7.23|8.58|7.18|0
1655212470000|2022-06-14 13:14:30|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1655212480000|2022-06-14 13:14:40|8.59|7.19|8.66|7.26|8.66|7.26|8.59|7.19|0
1655212490000|2022-06-14 13:14:50|8.64|7.24|8.62|7.22|8.66|7.26|8.62|7.22|0
1655212500000|2022-06-14 13:15:00|8.63|7.23|8.72|7.32|8.72|7.32|8.63|7.23|0
1655212510000|2022-06-14 13:15:10|8.71|7.31|8.71|7.31|8.77|7.37|8.71|7.31|0
1655212520000|2022-06-14 13:15:20|8.77|7.37|8.77|7.37|8.77|7.37|8.76|7.36|0
1655212530000|2022-06-14 13:15:30|8.76|7.36|8.78|7.38|8.8|7.4|8.76|7.36|0
1655212540000|2022-06-14 13:15:40|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1655212550000|2022-06-14 13:15:50|8.78|7.38|8.8|7.4|8.8|7.4|8.77|7.37|0
1655212560000|2022-06-14 13:16:00|8.82|7.42|8.81|7.41|8.82|7.42|8.8|7.4|0
1655212570000|2022-06-14 13:16:10|8.82|7.42|8.85|7.45|8.85|7.45|8.82|7.42|0
1655212580000|2022-06-14 13:16:20|8.86|7.46|8.83|7.43|8.86|7.46|8.83|7.43|0
1655212590000|2022-06-14 13:16:30|8.86|7.46|8.89|7.49|8.89|7.49|8.86|7.46|0
1655212600000|2022-06-14 13:16:40|8.9|7.5|8.89|7.49|8.91|7.51|8.89|7.49|0
1655212610000|2022-06-14 13:16:50|8.9|7.5|8.88|7.48|8.9|7.5|8.87|7.47|0
1655212620000|2022-06-14 13:17:00|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1655212630000|2022-06-14 13:17:10|8.92|7.52|8.94|7.54|8.94|7.54|8.91|7.51|0
1655212640000|2022-06-14 13:17:20|8.95|7.55|8.96|7.56|8.98|7.58|8.95|7.55|0
1655212650000|2022-06-14 13:17:30|8.98|7.58|8.97|7.57|8.98|7.58|8.97|7.57|0
1655212660000|2022-06-14 13:17:40|8.98|7.58|9.03|7.63|9.03|7.63|8.98|7.58|0
1655212670000|2022-06-14 13:17:50|9.01|7.61|9.01|7.61|9.01|7.61|9.01|7.61|0
1655212680000|2022-06-14 13:18:00|9.03|7.63|9.03|7.63|9.03|7.63|9.03|7.63|0
1655212690000|2022-06-14 13:18:10|9.04|7.64|9.04|7.64|9.04|7.64|9.03|7.63|0
1655212700000|2022-06-14 13:18:20|9|7.6|9|7.6|9.01|7.61|9|7.6|0
1655212710000|2022-06-14 13:18:30|9.05|7.65|9.06|7.66|9.06|7.66|9.04|7.64|0
1655212720000|2022-06-14 13:18:40|9.05|7.65|8.99|7.59|9.05|7.65|8.99|7.59|0
1655212730000|2022-06-14 13:18:50|8.98|7.58|8.99|7.59|9|7.6|8.98|7.58|0
1655212740000|2022-06-14 13:19:00|8.98|7.58|9|7.6|9|7.6|8.98|7.58|0
1655212750000|2022-06-14 13:19:10|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1655212760000|2022-06-14 13:19:20|9|7.6|9|7.6|9|7.6|9|7.6|0
1655212770000|2022-06-14 13:19:30|8.98|7.58|8.96|7.56|8.98|7.58|8.96|7.56|0
1655212780000|2022-06-14 13:19:40|8.94|7.54|8.94|7.54|8.95|7.55|8.94|7.54|0
1655212790000|2022-06-14 13:19:50|8.92|7.52|8.96|7.56|8.96|7.56|8.92|7.52|0
1655212800000|2022-06-14 13:20:00|8.98|7.58|8.95|7.55|8.99|7.59|8.95|7.55|0
1655212810000|2022-06-14 13:20:10|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1655212820000|2022-06-14 13:20:20|8.98|7.58|8.99|7.59|9|7.6|8.98|7.58|0
1655212830000|2022-06-14 13:20:30|9|7.6|9|7.6|9|7.6|8.99|7.59|0
1655212840000|2022-06-14 13:20:40|8.99|7.59|9|7.6|9.01|7.61|8.99|7.59|0
1655212850000|2022-06-14 13:20:50|8.99|7.59|8.96|7.56|8.99|7.59|8.96|7.56|0
1655212860000|2022-06-14 13:21:00|8.98|7.58|9|7.6|9|7.6|8.98|7.58|0
1655212870000|2022-06-14 13:21:10|9.01|7.61|9.04|7.64|9.04|7.64|9.01|7.61|0
1655212880000|2022-06-14 13:21:20|9.03|7.63|9.07|7.67|9.08|7.68|9.03|7.63|0
1655212890000|2022-06-14 13:21:30|9.03|7.63|9.08|7.68|9.08|7.68|9.03|7.63|0
1655212900000|2022-06-14 13:21:40|9.11|7.71|9.08|7.68|9.11|7.71|9.08|7.68|0
1655212910000|2022-06-14 13:21:50|9.09|7.69|9.09|7.69|9.11|7.71|9.09|7.69|0
1655212920000|2022-06-14 13:22:00|9.12|7.72|9.12|7.72|9.13|7.73|9.11|7.71|0
1655212930000|2022-06-14 13:22:10|9.15|7.75|9.16|7.76|9.16|7.76|9.15|7.75|0
1655212940000|2022-06-14 13:22:20|9.17|7.77|9.17|7.77|9.19|7.79|9.17|7.77|0
1655212950000|2022-06-14 13:22:30|9.23|7.83|9.22|7.82|9.23|7.83|9.21|7.81|0
1655212960000|2022-06-14 13:22:40|9.23|7.83|9.21|7.81|9.23|7.83|9.2|7.8|0
1655212970000|2022-06-14 13:22:50|9.2|7.8|9.21|7.81|9.24|7.84|9.2|7.8|0
1655212980000|2022-06-14 13:23:00|9.2|7.8|9.22|7.82|9.22|7.82|9.2|7.8|0
1655212990000|2022-06-14 13:23:10|9.21|7.81|9.21|7.81|9.21|7.81|9.21|7.81|0
1655213000000|2022-06-14 13:23:20|9.22|7.82|9.19|7.79|9.22|7.82|9.19|7.79|0
1655213010000|2022-06-14 13:23:30|9.18|7.78|9.17|7.77|9.19|7.79|9.17|7.77|0
1655213020000|2022-06-14 13:23:40|9.16|7.76|9.18|7.78|9.18|7.78|9.16|7.76|0
1655213030000|2022-06-14 13:23:50|9.17|7.77|9.2|7.8|9.2|7.8|9.17|7.77|0
1655213040000|2022-06-14 13:24:00|9.21|7.81|9.21|7.81|9.21|7.81|9.21|7.81|0
1655213050000|2022-06-14 13:24:10|9.2|7.8|9.22|7.82|9.22|7.82|9.2|7.8|0
1655213060000|2022-06-14 13:24:20|9.24|7.84|9.24|7.84|9.24|7.84|9.24|7.84|0
1655213070000|2022-06-14 13:24:30|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1655213080000|2022-06-14 13:24:40|9.21|7.81|9.22|7.82|9.22|7.82|9.2|7.8|0
1655213090000|2022-06-14 13:24:50|9.21|7.81|9.2|7.8|9.21|7.81|9.2|7.8|0
1655213100000|2022-06-14 13:25:00|9.21|7.81|9.15|7.75|9.21|7.81|9.13|7.73|0
1655213110000|2022-06-14 13:25:10|9.12|7.72|9.09|7.69|9.12|7.72|9.09|7.69|0
1655213120000|2022-06-14 13:25:20|9.11|7.71|9.04|7.64|9.11|7.71|9.04|7.64|0
1655213130000|2022-06-14 13:25:30|9.05|7.65|9.05|7.65|9.06|7.66|9.05|7.65|0
1655213140000|2022-06-14 13:25:40|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1655213150000|2022-06-14 13:25:50|9.01|7.61|9.01|7.61|9.04|7.64|9.01|7.61|0
1655213160000|2022-06-14 13:26:00|8.99|7.59|9|7.6|9|7.6|8.97|7.57|0
1655213170000|2022-06-14 13:26:10|9.01|7.61|8.97|7.57|9.01|7.61|8.97|7.57|0
1655213180000|2022-06-14 13:26:20|8.96|7.56|8.96|7.56|8.96|7.56|8.94|7.54|0
1655213190000|2022-06-14 13:26:30|8.94|7.54|8.95|7.55|8.95|7.55|8.94|7.54|0
1655213200000|2022-06-14 13:26:40|8.94|7.54|8.95|7.55|8.95|7.55|8.94|7.54|0
1655213210000|2022-06-14 13:26:50|8.94|7.54|8.95|7.55|8.95|7.55|8.94|7.54|0
1655213220000|2022-06-14 13:27:00|8.97|7.57|8.96|7.56|8.97|7.57|8.96|7.56|0
1655213230000|2022-06-14 13:27:10|8.97|7.57|8.95|7.55|8.97|7.57|8.95|7.55|0
1655213240000|2022-06-14 13:27:20|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1655213250000|2022-06-14 13:27:30|8.94|7.54|8.91|7.51|8.94|7.54|8.88|7.48|0
1655213260000|2022-06-14 13:27:40|8.88|7.48|8.97|7.57|8.97|7.57|8.88|7.48|0
1655213270000|2022-06-14 13:27:50|8.99|7.59|8.94|7.54|8.99|7.59|8.94|7.54|0
1655213280000|2022-06-14 13:28:00|8.87|7.47|8.77|7.37|8.87|7.47|8.77|7.37|0
1655213290000|2022-06-14 13:28:10|8.78|7.38|8.82|7.42|8.82|7.42|8.78|7.38|0
1655213300000|2022-06-14 13:28:20|8.81|7.41|8.77|7.37|8.81|7.41|8.77|7.37|0
1655213310000|2022-06-14 13:28:30|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1655213320000|2022-06-14 13:28:40|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1655213330000|2022-06-14 13:28:50|8.74|7.34|8.73|7.33|8.74|7.34|8.72|7.32|0
1655213340000|2022-06-14 13:29:00|8.72|7.32|8.72|7.32|8.72|7.32|8.69|7.29|0
1655213350000|2022-06-14 13:29:10|8.76|7.36|8.78|7.38|8.83|7.43|8.76|7.36|0
1655213360000|2022-06-14 13:29:20|8.74|7.34|8.76|7.36|8.76|7.36|8.72|7.32|0
1655213370000|2022-06-14 13:29:30|8.78|7.38|8.72|7.32|8.78|7.38|8.72|7.32|0
1655213380000|2022-06-14 13:29:40|8.74|7.34|8.69|7.29|8.74|7.34|8.69|7.29|0
1655213390000|2022-06-14 13:29:50|8.68|7.28|8.62|7.22|8.68|7.28|8.62|7.22|0
1655213400000|2022-06-14 13:30:00|8.6|7.2|8.54|7.14|8.6|7.2|8.54|7.14|0
1655213410000|2022-06-14 13:30:10|8.64|7.24|8.59|7.19|8.7|7.3|8.59|7.19|0
1655213420000|2022-06-14 13:30:20|8.57|7.17|8.69|7.29|8.69|7.29|8.52|7.12|0
1655213430000|2022-06-14 13:30:30|8.61|7.21|8.55|7.15|8.61|7.21|8.54|7.14|0
1655213440000|2022-06-14 13:30:40|8.49|7.09|8.53|7.13|8.62|7.22|8.49|7.09|0
1655213450000|2022-06-14 13:30:50|8.5|7.1|8.65|7.25|8.65|7.25|8.5|7.1|0
1655213460000|2022-06-14 13:31:00|8.57|7.17|8.42|7.02|8.57|7.17|8.42|7.02|0
1655213470000|2022-06-14 13:31:10|8.44|7.04|8.37|6.97|8.44|7.04|8.35|6.95|0
1655213480000|2022-06-14 13:31:20|8.35|6.95|8.37|6.97|8.37|6.97|8.31|6.91|0
1655213490000|2022-06-14 13:31:30|8.33|6.93|8.38|6.98|8.38|6.98|8.3|6.9|0
1655213500000|2022-06-14 13:31:40|8.36|6.96|8.39|6.99|8.42|7.02|8.36|6.96|0
1655213510000|2022-06-14 13:31:50|8.42|7.02|8.35|6.95|8.42|7.02|8.35|6.95|0
1655213520000|2022-06-14 13:32:00|8.46|7.06|8.53|7.13|8.53|7.13|8.46|7.06|0
1655213530000|2022-06-14 13:32:10|8.67|7.27|8.57|7.17|8.7|7.3|8.57|7.17|0
1655213540000|2022-06-14 13:32:20|8.54|7.14|8.44|7.04|8.54|7.14|8.44|7.04|0
1655213550000|2022-06-14 13:32:30|8.38|6.98|8.33|6.93|8.38|6.98|8.33|6.93|0
1655213560000|2022-06-14 13:32:40|8.28|6.88|8.27|6.87|8.28|6.88|8.27|6.87|0
1655213570000|2022-06-14 13:32:50|8.25|6.85|8.16|6.76|8.25|6.85|8.16|6.76|0
1655213580000|2022-06-14 13:33:00|8.12|6.72|8.1|6.7|8.13|6.73|8.1|6.7|0
1655213590000|2022-06-14 13:33:10|8.13|6.73|8.21|6.81|8.21|6.81|8.13|6.73|0
1655213600000|2022-06-14 13:33:20|8.24|6.84|8.15|6.75|8.27|6.87|8.15|6.75|0
1655213610000|2022-06-14 13:33:30|8.14|6.74|8.24|6.84|8.24|6.84|8.14|6.74|0
1655213620000|2022-06-14 13:33:40|8.28|6.88|8.28|6.88|8.31|6.91|8.28|6.88|0
1655213630000|2022-06-14 13:33:50|8.33|6.93|8.39|6.99|8.45|7.05|8.33|6.93|0
1655213640000|2022-06-14 13:34:00|8.36|6.96|8.52|7.12|8.52|7.12|8.36|6.96|0
1655213650000|2022-06-14 13:34:10|8.47|7.07|8.37|6.97|8.47|7.07|8.37|6.97|0
1655213660000|2022-06-14 13:34:20|8.38|6.98|8.41|7.01|8.47|7.07|8.38|6.98|0
1655213670000|2022-06-14 13:34:30|8.37|6.97|8.42|7.02|8.47|7.07|8.37|6.97|0
1655213680000|2022-06-14 13:34:40|8.41|7.01|8.5|7.1|8.5|7.1|8.37|6.97|0
1655213690000|2022-06-14 13:34:50|8.45|7.05|8.47|7.07|8.5|7.1|8.45|7.05|0
1655213700000|2022-06-14 13:35:00|8.49|7.09|8.27|6.87|8.49|7.09|8.27|6.87|0
1655213710000|2022-06-14 13:35:10|8.25|6.85|8.3|6.9|8.3|6.9|8.24|6.84|0
1655213720000|2022-06-14 13:35:20|8.25|6.85|8.25|6.85|8.28|6.88|8.25|6.85|0
1655213730000|2022-06-14 13:35:30|8.27|6.87|8.39|6.99|8.39|6.99|8.27|6.87|0
1655213740000|2022-06-14 13:35:40|8.37|6.97|8.34|6.94|8.38|6.98|8.34|6.94|0
1655213750000|2022-06-14 13:35:50|8.3|6.9|8.37|6.97|8.37|6.97|8.3|6.9|0
1655213760000|2022-06-14 13:36:00|8.41|7.01|8.39|6.99|8.41|7.01|8.37|6.97|0
1655213770000|2022-06-14 13:36:10|8.33|6.93|8.31|6.91|8.39|6.99|8.31|6.91|0
1655213780000|2022-06-14 13:36:20|8.33|6.93|8.38|6.98|8.38|6.98|8.32|6.92|0
1655213790000|2022-06-14 13:36:30|8.39|6.99|8.37|6.97|8.44|7.04|8.37|6.97|0
1655213800000|2022-06-14 13:36:40|8.41|7.01|8.33|6.93|8.41|7.01|8.33|6.93|0
1655213810000|2022-06-14 13:36:50|8.3|6.9|8.43|7.03|8.43|7.03|8.3|6.9|0
1655213820000|2022-06-14 13:37:00|8.48|7.08|8.55|7.15|8.63|7.23|8.48|7.08|0
1655213830000|2022-06-14 13:37:10|8.53|7.13|8.44|7.04|8.55|7.15|8.44|7.04|0
1655213840000|2022-06-14 13:37:20|8.48|7.08|8.33|6.93|8.48|7.08|8.33|6.93|0
1655213850000|2022-06-14 13:37:30|8.42|7.02|8.4|7|8.42|7.02|8.4|7|0
1655213860000|2022-06-14 13:37:40|8.39|6.99|8.37|6.97|8.41|7.01|8.37|6.97|0
1655213870000|2022-06-14 13:37:50|8.36|6.96|8.5|7.1|8.5|7.1|8.36|6.96|0
1655213880000|2022-06-14 13:38:00|8.53|7.13|8.43|7.03|8.53|7.13|8.43|7.03|0
1655213890000|2022-06-14 13:38:10|8.45|7.05|8.47|7.07|8.5|7.1|8.45|7.05|0
1655213900000|2022-06-14 13:38:20|8.44|7.04|8.39|6.99|8.44|7.04|8.39|6.99|0
1655213910000|2022-06-14 13:38:30|8.41|7.01|8.45|7.05|8.45|7.05|8.41|7.01|0
1655213920000|2022-06-14 13:38:40|8.47|7.07|8.49|7.09|8.55|7.15|8.47|7.07|0
1655213930000|2022-06-14 13:38:50|8.39|6.99|8.41|7.01|8.42|7.02|8.39|6.99|0
1655213940000|2022-06-14 13:39:00|8.38|6.98|8.4|7|8.42|7.02|8.38|6.98|0
1655213950000|2022-06-14 13:39:10|8.45|7.05|8.52|7.12|8.52|7.12|8.45|7.05|0
1655213960000|2022-06-14 13:39:20|8.4|7|8.42|7.02|8.43|7.03|8.37|6.97|0
1655213970000|2022-06-14 13:39:30|8.43|7.03|8.43|7.03|8.43|7.03|8.43|7.03|0
1655213980000|2022-06-14 13:39:40|8.38|6.98|8.3|6.9|8.39|6.99|8.3|6.9|0
1655213990000|2022-06-14 13:39:50|8.32|6.92|8.31|6.91|8.32|6.92|8.31|6.91|0
1655214000000|2022-06-14 13:40:00|8.24|6.84|8.16|6.76|8.24|6.84|8.16|6.76|0
1655214010000|2022-06-14 13:40:10|8.13|6.73|8.12|6.72|8.16|6.76|8.12|6.72|0
1655214020000|2022-06-14 13:40:20|8.1|6.7|8|6.6|8.1|6.7|8|6.6|0
1655214030000|2022-06-14 13:40:30|8.02|6.62|7.96|6.56|8.03|6.63|7.96|6.56|0
1655214040000|2022-06-14 13:40:40|7.95|6.55|7.93|6.53|7.95|6.55|7.92|6.52|0
1655214050000|2022-06-14 13:40:50|8|6.6|7.96|6.56|8|6.6|7.96|6.56|0
1655214060000|2022-06-14 13:41:00|7.97|6.57|7.95|6.55|7.97|6.57|7.94|6.54|0
1655214070000|2022-06-14 13:41:10|7.93|6.53|7.99|6.59|7.99|6.59|7.92|6.52|0
1655214080000|2022-06-14 13:41:20|8.01|6.61|8.01|6.61|8.01|6.61|7.97|6.57|0
1655214090000|2022-06-14 13:41:30|7.97|6.57|7.96|6.56|7.97|6.57|7.96|6.56|0
1655214100000|2022-06-14 13:41:40|7.99|6.59|7.97|6.57|8|6.6|7.97|6.57|0
1655214110000|2022-06-14 13:41:50|7.96|6.56|7.97|6.57|7.97|6.57|7.96|6.56|0
1655214120000|2022-06-14 13:42:00|8.03|6.63|8.02|6.62|8.03|6.63|8.02|6.62|0
1655214130000|2022-06-14 13:42:10|7.99|6.59|8.03|6.63|8.03|6.63|7.99|6.59|0
1655214140000|2022-06-14 13:42:20|7.95|6.55|7.94|6.54|7.95|6.55|7.94|6.54|0
1655214150000|2022-06-14 13:42:30|7.89|6.49|7.96|6.56|7.96|6.56|7.89|6.49|0
1655214160000|2022-06-14 13:42:40|7.99|6.59|8.04|6.64|8.04|6.64|7.99|6.59|0
1655214170000|2022-06-14 13:42:50|8.01|6.61|7.93|6.53|8.01|6.61|7.89|6.49|0
1655214180000|2022-06-14 13:43:00|7.95|6.55|7.93|6.53|8.01|6.61|7.93|6.53|0
1655214190000|2022-06-14 13:43:10|7.89|6.49|7.86|6.46|7.89|6.49|7.86|6.46|0
1655214200000|2022-06-14 13:43:20|7.85|6.45|7.83|6.43|7.85|6.45|7.83|6.43|0
1655214210000|2022-06-14 13:43:30|7.78|6.38|7.74|6.34|7.78|6.38|7.74|6.34|0
1655214220000|2022-06-14 13:43:40|7.77|6.37|7.74|6.34|7.77|6.37|7.73|6.33|0
1655214230000|2022-06-14 13:43:50|7.73|6.33|7.74|6.34|7.77|6.37|7.73|6.33|0
1655214240000|2022-06-14 13:44:00|7.71|6.31|7.79|6.39|7.79|6.39|7.7|6.3|0
1655214250000|2022-06-14 13:44:10|7.72|6.32|7.7|6.3|7.72|6.32|7.7|6.3|0
1655214260000|2022-06-14 13:44:20|7.68|6.28|7.71|6.31|7.71|6.31|7.63|6.23|0
1655214270000|2022-06-14 13:44:30|7.7|6.3|7.63|6.23|7.7|6.3|7.63|6.23|0
1655214280000|2022-06-14 13:44:40|7.64|6.24|7.6|6.2|7.64|6.24|7.6|6.2|0
1655214290000|2022-06-14 13:44:50|7.56|6.16|7.53|6.13|7.56|6.16|7.53|6.13|0
1655214300000|2022-06-14 13:45:00|7.33|5.93|7.37|5.97|7.37|5.97|7.31|5.91|0
1655214310000|2022-06-14 13:45:10|7.34|5.94|7.4|6|7.42|6.02|7.34|5.94|0
1655214320000|2022-06-14 13:45:20|7.41|6.01|7.43|6.03|7.45|6.05|7.41|6.01|0
1655214330000|2022-06-14 13:45:30|7.46|6.06|7.51|6.11|7.52|6.12|7.46|6.06|0
1655214340000|2022-06-14 13:45:40|7.5|6.1|7.53|6.13|7.53|6.13|7.49|6.09|0
1655214350000|2022-06-14 13:45:50|7.51|6.11|7.54|6.14|7.57|6.17|7.51|6.11|0
1655214360000|2022-06-14 13:46:00|7.5|6.1|7.63|6.23|7.63|6.23|7.5|6.1|0
1655214370000|2022-06-14 13:46:10|7.56|6.16|7.61|6.21|7.61|6.21|7.56|6.16|0
1655214380000|2022-06-14 13:46:20|7.58|6.18|7.66|6.26|7.66|6.26|7.58|6.18|0
1655214390000|2022-06-14 13:46:30|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1655214400000|2022-06-14 13:46:40|7.71|6.31|7.83|6.43|7.83|6.43|7.71|6.31|0
1655214410000|2022-06-14 13:46:50|7.84|6.44|7.86|6.46|7.86|6.46|7.82|6.42|0
1655214420000|2022-06-14 13:47:00|7.9|6.5|7.87|6.47|7.9|6.5|7.87|6.47|0
1655214430000|2022-06-14 13:47:10|7.9|6.5|7.89|6.49|7.9|6.5|7.86|6.46|0
1655214440000|2022-06-14 13:47:20|7.96|6.56|7.91|6.51|7.98|6.58|7.91|6.51|0
1655214450000|2022-06-14 13:47:30|7.89|6.49|7.87|6.47|7.92|6.52|7.87|6.47|0
1655214460000|2022-06-14 13:47:40|7.86|6.46|7.84|6.44|7.89|6.49|7.84|6.44|0
1655214470000|2022-06-14 13:47:50|7.96|6.56|8.06|6.66|8.06|6.66|7.96|6.56|0
1655214480000|2022-06-14 13:48:00|8.04|6.64|8.08|6.68|8.08|6.68|8.04|6.64|0
1655214490000|2022-06-14 13:48:10|8.06|6.66|7.98|6.58|8.06|6.66|7.98|6.58|0
1655214500000|2022-06-14 13:48:20|8.04|6.64|7.98|6.58|8.04|6.64|7.98|6.58|0
1655214510000|2022-06-14 13:48:30|7.97|6.57|7.94|6.54|7.97|6.57|7.94|6.54|0
1655214520000|2022-06-14 13:48:40|7.91|6.51|7.93|6.53|7.93|6.53|7.9|6.5|0
1655214530000|2022-06-14 13:48:50|7.94|6.54|7.96|6.56|8|6.6|7.94|6.54|0
1655214540000|2022-06-14 13:49:00|7.97|6.57|7.9|6.5|7.97|6.57|7.9|6.5|0
1655214550000|2022-06-14 13:49:10|7.92|6.52|8.05|6.65|8.05|6.65|7.92|6.52|0
1655214560000|2022-06-14 13:49:20|8.07|6.67|7.94|6.54|8.07|6.67|7.94|6.54|0
1655214570000|2022-06-14 13:49:30|7.93|6.53|8|6.6|8|6.6|7.91|6.51|0
1655214580000|2022-06-14 13:49:40|7.98|6.58|7.9|6.5|8|6.6|7.9|6.5|0
1655214590000|2022-06-14 13:49:50|7.86|6.46|7.82|6.42|7.86|6.46|7.82|6.42|0
1655214600000|2022-06-14 13:50:00|7.83|6.43|7.77|6.37|7.84|6.44|7.77|6.37|0
1655214610000|2022-06-14 13:50:10|7.75|6.35|7.69|6.29|7.75|6.35|7.69|6.29|0
1655214620000|2022-06-14 13:50:20|7.67|6.27|7.64|6.24|7.67|6.27|7.63|6.23|0
1655214630000|2022-06-14 13:50:30|7.68|6.28|7.58|6.18|7.68|6.28|7.58|6.18|0
1655214640000|2022-06-14 13:50:40|7.56|6.16|7.58|6.18|7.58|6.18|7.53|6.13|0
1655214650000|2022-06-14 13:50:50|7.57|6.17|7.53|6.13|7.59|6.19|7.53|6.13|0
1655214660000|2022-06-14 13:51:00|7.49|6.09|7.56|6.16|7.56|6.16|7.49|6.09|0
1655214670000|2022-06-14 13:51:10|7.54|6.14|7.63|6.23|7.63|6.23|7.54|6.14|0
1655214680000|2022-06-14 13:51:20|7.59|6.19|7.61|6.21|7.61|6.21|7.59|6.19|0
1655214690000|2022-06-14 13:51:30|7.6|6.2|7.56|6.16|7.6|6.2|7.56|6.16|0
1655214700000|2022-06-14 13:51:40|7.58|6.18|7.61|6.21|7.61|6.21|7.58|6.18|0
1655214710000|2022-06-14 13:51:50|7.6|6.2|7.53|6.13|7.6|6.2|7.53|6.13|0
1655214720000|2022-06-14 13:52:00|7.51|6.11|7.5|6.1|7.52|6.12|7.5|6.1|0
1655214730000|2022-06-14 13:52:10|7.47|6.07|7.47|6.07|7.47|6.07|7.44|6.04|0
1655214740000|2022-06-14 13:52:20|7.48|6.08|7.5|6.1|7.55|6.15|7.48|6.08|0
1655214750000|2022-06-14 13:52:30|7.55|6.15|7.66|6.26|7.66|6.26|7.55|6.15|0
1655214760000|2022-06-14 13:52:40|7.59|6.19|7.72|6.32|7.72|6.32|7.59|6.19|0
1655214770000|2022-06-14 13:52:50|7.8|6.4|7.9|6.5|7.9|6.5|7.8|6.4|0
1655214780000|2022-06-14 13:53:00|7.92|6.52|7.85|6.45|7.93|6.53|7.85|6.45|0
1655214790000|2022-06-14 13:53:10|7.82|6.42|7.93|6.53|7.93|6.53|7.79|6.39|0
1655214800000|2022-06-14 13:53:20|7.97|6.57|7.85|6.45|7.97|6.57|7.85|6.45|0
1655214810000|2022-06-14 13:53:30|7.8|6.4|7.88|6.48|7.88|6.48|7.8|6.4|0
1655214820000|2022-06-14 13:53:40|7.91|6.51|7.99|6.59|7.99|6.59|7.91|6.51|0
1655214830000|2022-06-14 13:53:50|8.02|6.62|8.02|6.62|8.02|6.62|7.99|6.59|0
1655214840000|2022-06-14 13:54:00|7.92|6.52|7.94|6.54|7.94|6.54|7.92|6.52|0
1655214850000|2022-06-14 13:54:10|7.97|6.57|8.07|6.67|8.07|6.67|7.97|6.57|0
1655214860000|2022-06-14 13:54:20|8.04|6.64|8.1|6.7|8.1|6.7|8.04|6.64|0
1655214870000|2022-06-14 13:54:30|8.08|6.68|8.17|6.77|8.17|6.77|8.08|6.68|0
1655214880000|2022-06-14 13:54:40|8.2|6.8|8.24|6.84|8.24|6.84|8.18|6.78|0
1655214890000|2022-06-14 13:54:50|8.25|6.85|8.48|7.08|8.48|7.08|8.25|6.85|0
1655214900000|2022-06-14 13:55:00|8.52|7.12|8.47|7.07|8.56|7.16|8.47|7.07|0
1655214910000|2022-06-14 13:55:10|8.48|7.08|8.61|7.21|8.61|7.21|8.48|7.08|0
1655214920000|2022-06-14 13:55:20|7.75|6.35|7.79|6.39|7.79|6.39|7.75|6.35|0
1655214930000|2022-06-14 13:55:30|7.8|6.4|7.76|6.36|7.8|6.4|7.76|6.36|0
1655214940000|2022-06-14 13:55:40|7.75|6.35|7.77|6.37|7.78|6.38|7.73|6.33|0
1655214950000|2022-06-14 13:55:50|7.78|6.38|7.79|6.39|7.85|6.45|7.78|6.38|0
1655214960000|2022-06-14 13:56:00|7.83|6.43|7.76|6.36|7.83|6.43|7.76|6.36|0
1655214970000|2022-06-14 13:56:10|7.77|6.37|7.81|6.41|7.81|6.41|7.77|6.37|0
1655214980000|2022-06-14 13:56:20|7.79|6.39|7.76|6.36|7.79|6.39|7.76|6.36|0
1655214990000|2022-06-14 13:56:30|7.75|6.35|7.77|6.37|7.81|6.41|7.75|6.35|0
1655215000000|2022-06-14 13:56:40|7.78|6.38|7.74|6.34|7.78|6.38|7.74|6.34|0
1655215010000|2022-06-14 13:56:50|7.79|6.39|7.78|6.38|7.81|6.41|7.78|6.38|0
1655215020000|2022-06-14 13:57:00|7.77|6.37|7.76|6.36|7.77|6.37|7.76|6.36|0
1655215030000|2022-06-14 13:57:10|7.74|6.34|7.81|6.41|7.81|6.41|7.73|6.33|0
1655215040000|2022-06-14 13:57:20|7.8|6.4|7.76|6.36|7.83|6.43|7.76|6.36|0
1655215050000|2022-06-14 13:57:30|7.79|6.39|7.78|6.38|7.79|6.39|7.76|6.36|0
1655215060000|2022-06-14 13:57:40|7.77|6.37|7.78|6.38|7.83|6.43|7.77|6.37|0
1655215070000|2022-06-14 13:57:50|7.77|6.37|7.79|6.39|7.81|6.41|7.77|6.37|0
1655215080000|2022-06-14 13:58:00|7.83|6.43|7.91|6.51|7.93|6.53|7.83|6.43|0
1655215090000|2022-06-14 13:58:10|7.83|6.43|7.76|6.36|7.83|6.43|7.76|6.36|0
1655215100000|2022-06-14 13:58:20|7.84|6.44|7.79|6.39|7.84|6.44|7.74|6.34|0
1655215110000|2022-06-14 13:58:30|7.8|6.4|7.8|6.4|7.8|6.4|7.79|6.39|0
1655215120000|2022-06-14 13:58:40|7.81|6.41|7.9|6.5|7.9|6.5|7.81|6.41|0
1655215130000|2022-06-14 13:58:50|7.92|6.52|7.95|6.55|7.95|6.55|7.92|6.52|0
1655215140000|2022-06-14 13:59:00|7.99|6.59|7.92|6.52|7.99|6.59|7.92|6.52|0
1655215150000|2022-06-14 13:59:10|7.94|6.54|8.07|6.67|8.07|6.67|7.94|6.54|0
1655215160000|2022-06-14 13:59:20|8.05|6.65|8.04|6.64|8.07|6.67|8.04|6.64|0
1655215170000|2022-06-14 13:59:30|8.07|6.67|8.1|6.7|8.1|6.7|8.06|6.66|0
1655215180000|2022-06-14 13:59:40|8.11|6.71|8.18|6.78|8.18|6.78|8.11|6.71|0
1655215190000|2022-06-14 13:59:50|8.1|6.7|8.12|6.72|8.16|6.76|8.1|6.7|0
1655215200000|2022-06-14 14:00:00|8.09|6.69|8.01|6.61|8.09|6.69|8.01|6.61|0
1655215210000|2022-06-14 14:00:10|8.04|6.64|8.06|6.66|8.07|6.67|8.04|6.64|0
1655215220000|2022-06-14 14:00:20|8.12|6.72|8.21|6.81|8.21|6.81|8.12|6.72|0
1655215230000|2022-06-14 14:00:30|8.25|6.85|8.24|6.84|8.27|6.87|8.24|6.84|0
1655215240000|2022-06-14 14:00:40|8.21|6.81|8.29|6.89|8.29|6.89|8.21|6.81|0
1655215250000|2022-06-14 14:00:50|8.28|6.88|8.25|6.85|8.29|6.89|8.25|6.85|0
1655215260000|2022-06-14 14:01:00|8.18|6.78|8.25|6.85|8.25|6.85|8.16|6.76|0
1655215270000|2022-06-14 14:01:10|8.18|6.78|8.12|6.72|8.18|6.78|8.12|6.72|0
1655215280000|2022-06-14 14:01:20|8.08|6.68|8.08|6.68|8.09|6.69|8.08|6.68|0
1655215290000|2022-06-14 14:01:30|8.09|6.69|8.13|6.73|8.13|6.73|8.06|6.66|0
1655215300000|2022-06-14 14:01:40|8.16|6.76|8.06|6.66|8.16|6.76|8.06|6.66|0
1655215310000|2022-06-14 14:01:50|8.08|6.68|8.16|6.76|8.16|6.76|8.08|6.68|0
1655215320000|2022-06-14 14:02:00|8.14|6.74|8.13|6.73|8.17|6.77|8.13|6.73|0
1655215330000|2022-06-14 14:02:10|8.06|6.66|8.1|6.7|8.12|6.72|8.04|6.64|0
1655215340000|2022-06-14 14:02:20|8.08|6.68|7.99|6.59|8.08|6.68|7.99|6.59|0
1655215350000|2022-06-14 14:02:30|7.98|6.58|8.06|6.66|8.06|6.66|7.98|6.58|0
1655215360000|2022-06-14 14:02:40|8.08|6.68|8.13|6.73|8.13|6.73|8.08|6.68|0
1655215370000|2022-06-14 14:02:50|8.11|6.71|8.22|6.82|8.22|6.82|8.11|6.71|0
1655215380000|2022-06-14 14:03:00|8.25|6.85|8.3|6.9|8.3|6.9|8.25|6.85|0
1655215390000|2022-06-14 14:03:10|8.22|6.82|8.22|6.82|8.23|6.83|8.22|6.82|0
1655215400000|2022-06-14 14:03:20|8.18|6.78|8.16|6.76|8.21|6.81|8.12|6.72|0
1655215410000|2022-06-14 14:03:30|8.13|6.73|8.17|6.77|8.21|6.81|8.12|6.72|0
1655215420000|2022-06-14 14:03:40|8.13|6.73|8.02|6.62|8.13|6.73|8.02|6.62|0
1655215430000|2022-06-14 14:03:50|8.07|6.67|8.06|6.66|8.1|6.7|8.06|6.66|0
1655215440000|2022-06-14 14:04:00|7.98|6.58|7.91|6.51|7.98|6.58|7.91|6.51|0
1655215450000|2022-06-14 14:04:10|7.92|6.52|7.88|6.48|7.92|6.52|7.88|6.48|0
1655215460000|2022-06-14 14:04:20|7.86|6.46|7.82|6.42|7.86|6.46|7.82|6.42|0
1655215470000|2022-06-14 14:04:30|7.81|6.41|7.78|6.38|7.85|6.45|7.78|6.38|0
1655215480000|2022-06-14 14:04:40|7.81|6.41|7.79|6.39|7.81|6.41|7.79|6.39|0
1655215490000|2022-06-14 14:04:50|7.81|6.41|7.8|6.4|7.81|6.41|7.8|6.4|0
1655215500000|2022-06-14 14:05:00|7.81|6.41|7.79|6.39|7.81|6.41|7.79|6.39|0
1655215510000|2022-06-14 14:05:10|7.78|6.38|7.66|6.26|7.81|6.41|7.66|6.26|0
1655215520000|2022-06-14 14:05:20|7.64|6.24|7.64|6.24|7.65|6.25|7.62|6.22|0
1655215530000|2022-06-14 14:05:30|7.72|6.32|7.72|6.32|7.74|6.34|7.72|6.32|0
1655215540000|2022-06-14 14:05:40|7.7|6.3|7.72|6.32|7.72|6.32|7.69|6.29|0
1655215550000|2022-06-14 14:05:50|7.7|6.3|7.65|6.25|7.72|6.32|7.65|6.25|0
1655215560000|2022-06-14 14:06:00|7.61|6.21|7.73|6.33|7.73|6.33|7.61|6.21|0
1655215570000|2022-06-14 14:06:10|7.72|6.32|7.66|6.26|7.73|6.33|7.66|6.26|0
1655215580000|2022-06-14 14:06:20|7.69|6.29|7.68|6.28|7.72|6.32|7.68|6.28|0
1655215590000|2022-06-14 14:06:30|7.72|6.32|7.74|6.34|7.74|6.34|7.72|6.32|0
1655215600000|2022-06-14 14:06:40|7.73|6.33|7.67|6.27|7.76|6.36|7.67|6.27|0
1655215610000|2022-06-14 14:06:50|7.66|6.26|7.78|6.38|7.78|6.38|7.66|6.26|0
1655215620000|2022-06-14 14:07:00|7.71|6.31|7.67|6.27|7.71|6.31|7.64|6.24|0
1655215630000|2022-06-14 14:07:10|7.71|6.31|7.81|6.41|7.81|6.41|7.71|6.31|0
1655215640000|2022-06-14 14:07:20|7.8|6.4|7.79|6.39|7.8|6.4|7.76|6.36|0
1655215650000|2022-06-14 14:07:30|7.77|6.37|7.87|6.47|7.87|6.47|7.77|6.37|0
1655215660000|2022-06-14 14:07:40|7.89|6.49|7.99|6.59|7.99|6.59|7.88|6.48|0
1655215670000|2022-06-14 14:07:50|7.97|6.57|7.85|6.45|7.97|6.57|7.85|6.45|0
1655215680000|2022-06-14 14:08:00|7.82|6.42|7.73|6.33|7.82|6.42|7.73|6.33|0
1655215690000|2022-06-14 14:08:10|7.7|6.3|7.77|6.37|7.77|6.37|7.69|6.29|0
1655215700000|2022-06-14 14:08:20|7.75|6.35|7.75|6.35|7.77|6.37|7.73|6.33|0
1655215710000|2022-06-14 14:08:30|7.78|6.38|7.74|6.34|7.8|6.4|7.74|6.34|0
1655215720000|2022-06-14 14:08:40|7.71|6.31|7.67|6.27|7.71|6.31|7.67|6.27|0
1655215730000|2022-06-14 14:08:50|7.66|6.26|7.63|6.23|7.67|6.27|7.63|6.23|0
1655215740000|2022-06-14 14:09:00|7.61|6.21|7.49|6.09|7.61|6.21|7.49|6.09|0
1655215750000|2022-06-14 14:09:10|7.46|6.06|7.46|6.06|7.46|6.06|7.44|6.04|0
1655215760000|2022-06-14 14:09:20|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1655215770000|2022-06-14 14:09:30|7.48|6.08|7.52|6.12|7.53|6.13|7.48|6.08|0
1655215780000|2022-06-14 14:09:40|7.51|6.11|7.47|6.07|7.51|6.11|7.43|6.03|0
1655215790000|2022-06-14 14:09:50|7.49|6.09|7.5|6.1|7.5|6.1|7.44|6.04|0
1655215800000|2022-06-14 14:10:00|7.42|6.02|7.39|5.99|7.43|6.03|7.39|5.99|0
1655215810000|2022-06-14 14:10:10|7.41|6.01|7.44|6.04|7.44|6.04|7.39|5.99|0
1655215820000|2022-06-14 14:10:20|7.43|6.03|7.34|5.94|7.43|6.03|7.34|5.94|0
1655215830000|2022-06-14 14:10:30|7.36|5.96|7.38|5.98|7.38|5.98|7.33|5.93|0
1655215840000|2022-06-14 14:10:40|7.34|5.94|7.35|5.95|7.39|5.99|7.34|5.94|0
1655215850000|2022-06-14 14:10:50|7.34|5.94|7.29|5.89|7.34|5.94|7.29|5.89|0
1655215860000|2022-06-14 14:11:00|7.27|5.87|7.31|5.91|7.31|5.91|7.27|5.87|0
1655215870000|2022-06-14 14:11:10|7.28|5.88|7.27|5.87|7.34|5.94|7.27|5.87|0
1655215880000|2022-06-14 14:11:20|7.28|5.88|7.28|5.88|7.31|5.91|7.27|5.87|0
1655215890000|2022-06-14 14:11:30|7.25|5.85|7.26|5.86|7.27|5.87|7.25|5.85|0
1655215900000|2022-06-14 14:11:40|7.27|5.87|7.27|5.87|7.28|5.88|7.24|5.84|0
1655215910000|2022-06-14 14:11:50|7.28|5.88|7.27|5.87|7.28|5.88|7.26|5.86|0
1655215920000|2022-06-14 14:12:00|7.29|5.89|7.26|5.86|7.33|5.93|7.26|5.86|0
1655215930000|2022-06-14 14:12:10|7.33|5.93|7.3|5.9|7.35|5.95|7.3|5.9|0
1655215940000|2022-06-14 14:12:20|7.33|5.93|7.33|5.93|7.35|5.95|7.33|5.93|0
1655215950000|2022-06-14 14:12:30|7.35|5.95|7.42|6.02|7.42|6.02|7.35|5.95|0
1655215960000|2022-06-14 14:12:40|7.43|6.03|7.47|6.07|7.47|6.07|7.42|6.02|0
1655215970000|2022-06-14 14:12:50|7.54|6.14|7.55|6.15|7.56|6.16|7.54|6.14|0
1655215980000|2022-06-14 14:13:00|7.57|6.17|7.5|6.1|7.57|6.17|7.5|6.1|0
1655215990000|2022-06-14 14:13:10|7.49|6.09|7.44|6.04|7.49|6.09|7.44|6.04|0
1655216000000|2022-06-14 14:13:20|7.4|6|7.37|5.97|7.4|6|7.37|5.97|0
1655216010000|2022-06-14 14:13:30|7.36|5.96|7.32|5.92|7.36|5.96|7.32|5.92|0
1655216020000|2022-06-14 14:13:40|7.33|5.93|7.36|5.96|7.36|5.96|7.33|5.93|0
1655216030000|2022-06-14 14:13:50|7.32|5.92|7.27|5.87|7.32|5.92|7.27|5.87|0
1655216040000|2022-06-14 14:14:00|7.23|5.83|7.19|5.79|7.23|5.83|7.18|5.78|0
1655216050000|2022-06-14 14:14:10|7.13|5.73|7.11|5.71|7.13|5.73|7.11|5.71|0
1655216060000|2022-06-14 14:14:20|7.13|5.73|7.11|5.71|7.19|5.79|7.11|5.71|0
1655216070000|2022-06-14 14:14:30|7.14|5.74|7.18|5.78|7.18|5.78|7.14|5.74|0
1655216080000|2022-06-14 14:14:40|7.2|5.8|7.18|5.78|7.2|5.8|7.18|5.78|0
1655216090000|2022-06-14 14:14:50|7.2|5.8|7.21|5.81|7.21|5.81|7.19|5.79|0
1655216100000|2022-06-14 14:15:00|7.14|5.74|7.1|5.7|7.14|5.74|7.09|5.69|0
1655216110000|2022-06-14 14:15:10|7.11|5.71|7.05|5.65|7.11|5.71|7.05|5.65|0
1655216120000|2022-06-14 14:15:20|7.04|5.64|7.05|5.65|7.05|5.65|7.03|5.63|0
1655216130000|2022-06-14 14:15:30|7.01|5.61|6.99|5.59|7.02|5.62|6.99|5.59|0
1655216140000|2022-06-14 14:15:40|7.02|5.62|7.09|5.69|7.09|5.69|7.02|5.62|0
1655216150000|2022-06-14 14:15:50|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1655216160000|2022-06-14 14:16:00|7.02|5.62|7.09|5.69|7.09|5.69|6.98|5.58|0
1655216170000|2022-06-14 14:16:10|7.07|5.67|7.12|5.72|7.12|5.72|7.07|5.67|0
1655216180000|2022-06-14 14:16:20|7.14|5.74|7.13|5.73|7.14|5.74|7.11|5.71|0
1655216190000|2022-06-14 14:16:30|7.08|5.68|7.15|5.75|7.15|5.75|7.07|5.67|0
1655216200000|2022-06-14 14:16:40|7.2|5.8|7.13|5.73|7.21|5.81|7.13|5.73|0
1655216210000|2022-06-14 14:16:50|7.11|5.71|7.13|5.73|7.13|5.73|7.1|5.7|0
1655216220000|2022-06-14 14:17:00|7.1|5.7|7.18|5.78|7.19|5.79|7.1|5.7|0
1655216230000|2022-06-14 14:17:10|7.19|5.79|7.12|5.72|7.22|5.82|7.12|5.72|0
1655216240000|2022-06-14 14:17:20|7.1|5.7|7.21|5.81|7.21|5.81|7.1|5.7|0
1655216250000|2022-06-14 14:17:30|7.22|5.82|7.16|5.76|7.22|5.82|7.16|5.76|0
1655216260000|2022-06-14 14:17:40|7.19|5.79|7.19|5.79|7.19|5.79|7.16|5.76|0
1655216270000|2022-06-14 14:17:50|7.2|5.8|7.12|5.72|7.2|5.8|7.12|5.72|0
1655216280000|2022-06-14 14:18:00|7.1|5.7|7.13|5.73|7.13|5.73|7.1|5.7|0
1655216290000|2022-06-14 14:18:10|7.1|5.7|7.09|5.69|7.1|5.7|7.09|5.69|0
1655216300000|2022-06-14 14:18:20|7.1|5.7|7.13|5.73|7.13|5.73|7.1|5.7|0
1655216310000|2022-06-14 14:18:30|7.16|5.76|7.23|5.83|7.23|5.83|7.15|5.75|0
1655216320000|2022-06-14 14:18:40|7.24|5.84|7.16|5.76|7.24|5.84|7.16|5.76|0
1655216330000|2022-06-14 14:18:50|7.13|5.73|7.12|5.72|7.14|5.74|7.12|5.72|0
1655216340000|2022-06-14 14:19:00|7.09|5.69|7.11|5.71|7.13|5.73|7.09|5.69|0
1655216350000|2022-06-14 14:19:10|7.15|5.75|7.12|5.72|7.15|5.75|7.09|5.69|0
1655216360000|2022-06-14 14:19:20|7.1|5.7|7.09|5.69|7.1|5.7|7.09|5.69|0
1655216370000|2022-06-14 14:19:30|7.08|5.68|7.11|5.71|7.11|5.71|7.07|5.67|0
1655216380000|2022-06-14 14:19:40|7.08|5.68|7.09|5.69|7.12|5.72|7.08|5.68|0
1655216390000|2022-06-14 14:19:50|7.07|5.67|7.02|5.62|7.07|5.67|7.02|5.62|0
1655216400000|2022-06-14 14:20:00|6.95|5.55|6.88|5.48|6.95|5.55|6.88|5.48|0
1655216410000|2022-06-14 14:20:10|6.87|5.47|6.93|5.53|6.93|5.53|6.87|5.47|0
1655216420000|2022-06-14 14:20:20|6.89|5.49|6.86|5.46|6.91|5.51|6.86|5.46|0
1655216430000|2022-06-14 14:20:30|6.84|5.44|6.81|5.41|6.84|5.44|6.81|5.41|0
1655216440000|2022-06-14 14:20:40|6.82|5.42|6.76|5.36|6.82|5.42|6.76|5.36|0
1655216450000|2022-06-14 14:20:50|6.74|5.34|6.69|5.29|6.75|5.35|6.69|5.29|0
1655216460000|2022-06-14 14:21:00|6.67|5.27|6.39|4.99|6.67|5.27|6.35|4.95|0
1655216470000|2022-06-14 14:21:10|6.41|5.01|6.45|5.05|6.45|5.05|6.41|5.01|0
1655216480000|2022-06-14 14:21:20|6.43|5.03|6.26|4.86|6.44|5.04|6.26|4.86|0
1655216490000|2022-06-14 14:21:30|6.23|4.83|6.27|4.87|6.27|4.87|6.23|4.83|0
1655216500000|2022-06-14 14:21:40|6.26|4.86|6.26|4.86|6.29|4.89|6.26|4.86|0
1655216510000|2022-06-14 14:21:50|6.25|4.85|6.67|5.27|6.67|5.27|6.25|4.85|0
1655216520000|2022-06-14 14:22:00|6.65|5.25|6.71|5.31|6.71|5.31|6.63|5.23|0
1655216530000|2022-06-14 14:22:10|6.72|5.32|6.67|5.27|6.72|5.32|6.67|5.27|0
1655216540000|2022-06-14 14:22:20|6.69|5.29|6.76|5.36|6.76|5.36|6.69|5.29|0
1655216550000|2022-06-14 14:22:30|6.74|5.34|6.73|5.33|6.75|5.35|6.72|5.32|0
1655216560000|2022-06-14 14:22:40|6.71|5.31|6.76|5.36|6.76|5.36|6.71|5.31|0
1655216570000|2022-06-14 14:22:50|6.81|5.41|6.87|5.47|6.87|5.47|6.81|5.41|0
1655216580000|2022-06-14 14:23:00|6.79|5.39|6.87|5.47|6.87|5.47|6.79|5.39|0
1655216590000|2022-06-14 14:23:10|6.88|5.48|6.9|5.5|6.9|5.5|6.87|5.47|0
1655216600000|2022-06-14 14:23:20|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1655216610000|2022-06-14 14:23:30|6.88|5.48|6.9|5.5|6.9|5.5|6.87|5.47|0
1655216620000|2022-06-14 14:23:40|6.86|5.46|6.81|5.41|6.86|5.46|6.8|5.4|0
1655216630000|2022-06-14 14:23:50|6.79|5.39|6.87|5.47|6.87|5.47|6.79|5.39|0
1655216640000|2022-06-14 14:24:00|6.84|5.44|6.87|5.47|6.87|5.47|6.8|5.4|0
1655216650000|2022-06-14 14:24:10|6.84|5.44|6.83|5.43|6.85|5.45|6.83|5.43|0
1655216660000|2022-06-14 14:24:20|6.85|5.45|6.82|5.42|6.85|5.45|6.82|5.42|0
1655216670000|2022-06-14 14:24:30|6.83|5.43|6.87|5.47|6.87|5.47|6.83|5.43|0
1655216680000|2022-06-14 14:24:40|6.88|5.48|6.85|5.45|6.88|5.48|6.85|5.45|0
1655216690000|2022-06-14 14:24:50|6.81|5.41|6.78|5.38|6.81|5.41|6.76|5.36|0
1655216700000|2022-06-14 14:25:00|6.73|5.33|6.69|5.29|6.74|5.34|6.69|5.29|0
1655216710000|2022-06-14 14:25:10|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1655216720000|2022-06-14 14:25:20|6.64|5.24|6.66|5.26|6.66|5.26|6.63|5.23|0
1655216730000|2022-06-14 14:25:30|6.68|5.28|6.67|5.27|6.68|5.28|6.6|5.2|0
1655216740000|2022-06-14 14:25:40|6.65|5.25|6.65|5.25|6.65|5.25|6.6|5.2|0
1655216750000|2022-06-14 14:25:50|6.67|5.27|6.63|5.23|6.67|5.27|6.63|5.23|0
1655216760000|2022-06-14 14:26:00|6.64|5.24|6.7|5.3|6.7|5.3|6.64|5.24|0
1655216770000|2022-06-14 14:26:10|6.63|5.23|6.59|5.19|6.63|5.23|6.59|5.19|0
1655216780000|2022-06-14 14:26:20|6.61|5.21|6.67|5.27|6.67|5.27|6.61|5.21|0
1655216790000|2022-06-14 14:26:30|6.68|5.28|6.76|5.36|6.76|5.36|6.68|5.28|0
1655216800000|2022-06-14 14:26:40|6.77|5.37|6.83|5.43|6.84|5.44|6.77|5.37|0
1655216810000|2022-06-14 14:26:50|6.78|5.38|6.87|5.47|6.87|5.47|6.78|5.38|0
1655216820000|2022-06-14 14:27:00|6.86|5.46|6.81|5.41|6.86|5.46|6.77|5.37|0
1655216830000|2022-06-14 14:27:10|6.8|5.4|6.86|5.46|6.87|5.47|6.8|5.4|0
1655216840000|2022-06-14 14:27:20|6.81|5.41|6.78|5.38|6.84|5.44|6.78|5.38|0
1655216850000|2022-06-14 14:27:30|6.77|5.37|6.73|5.33|6.78|5.38|6.73|5.33|0
1655216860000|2022-06-14 14:27:40|6.71|5.31|6.69|5.29|6.71|5.31|6.69|5.29|0
1655216870000|2022-06-14 14:27:50|6.64|5.24|6.62|5.22|6.64|5.24|6.62|5.22|0
1655216880000|2022-06-14 14:28:00|6.63|5.23|6.62|5.22|6.65|5.25|6.62|5.22|0
1655216890000|2022-06-14 14:28:10|6.61|5.21|6.57|5.17|6.61|5.21|6.57|5.17|0
1655216900000|2022-06-14 14:28:20|6.58|5.18|6.8|5.4|6.8|5.4|6.58|5.18|0
1655216910000|2022-06-14 14:28:30|6.78|5.38|6.72|5.32|6.78|5.38|6.72|5.32|0
1655216920000|2022-06-14 14:28:40|6.8|5.4|6.77|5.37|6.8|5.4|6.76|5.36|0
1655216930000|2022-06-14 14:28:50|6.75|5.35|6.71|5.31|6.75|5.35|6.7|5.3|0
1655216940000|2022-06-14 14:29:00|6.69|5.29|6.66|5.26|6.69|5.29|6.66|5.26|0
1655216950000|2022-06-14 14:29:10|6.7|5.3|6.69|5.29|6.71|5.31|6.69|5.29|0
1655216960000|2022-06-14 14:29:20|6.63|5.23|6.71|5.31|6.71|5.31|6.63|5.23|0
1655216970000|2022-06-14 14:29:30|6.68|5.28|6.72|5.32|6.72|5.32|6.68|5.28|0
1655216980000|2022-06-14 14:29:40|6.7|5.3|6.7|5.3|6.7|5.3|6.68|5.28|0
1655216990000|2022-06-14 14:29:50|6.66|5.26|6.61|5.21|6.67|5.27|6.61|5.21|0
1655217000000|2022-06-14 14:30:00|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1655217010000|2022-06-14 14:30:10|6.6|5.2|6.58|5.18|6.62|5.22|6.58|5.18|0
1655217020000|2022-06-14 14:30:20|6.56|5.16|6.55|5.15|6.56|5.16|6.54|5.14|0
1655217030000|2022-06-14 14:30:30|6.5|5.1|6.48|5.08|6.5|5.1|6.48|5.08|0
1655217040000|2022-06-14 14:30:40|6.52|5.12|6.52|5.12|6.52|5.12|6.48|5.08|0
1655217050000|2022-06-14 14:30:50|6.49|5.09|6.62|5.22|6.62|5.22|6.49|5.09|0
1655217060000|2022-06-14 14:31:00|6.61|5.21|6.72|5.32|6.72|5.32|6.61|5.21|0
1655217070000|2022-06-14 14:31:10|6.66|5.26|6.71|5.31|6.71|5.31|6.66|5.26|0
1655217080000|2022-06-14 14:31:20|6.73|5.33|6.76|5.36|6.77|5.37|6.73|5.33|0
1655217090000|2022-06-14 14:31:30|6.81|5.41|6.75|5.35|6.81|5.41|6.75|5.35|0
1655217100000|2022-06-14 14:31:40|6.73|5.33|6.81|5.41|6.81|5.41|6.73|5.33|0
1655217110000|2022-06-14 14:31:50|6.86|5.46|6.87|5.47|6.87|5.47|6.83|5.43|0
1655217120000|2022-06-14 14:32:00|6.89|5.49|6.88|5.48|6.9|5.5|6.87|5.47|0
1655217130000|2022-06-14 14:32:10|6.9|5.5|6.77|5.37|6.9|5.5|6.77|5.37|0
1655217140000|2022-06-14 14:32:20|6.81|5.41|6.82|5.42|6.84|5.44|6.81|5.41|0
1655217150000|2022-06-14 14:32:30|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1655217160000|2022-06-14 14:32:40|6.86|5.46|6.82|5.42|6.86|5.46|6.82|5.42|0
1655217170000|2022-06-14 14:32:50|6.81|5.41|6.8|5.4|6.81|5.41|6.79|5.39|0
1655217180000|2022-06-14 14:33:00|6.77|5.37|6.8|5.4|6.8|5.4|6.77|5.37|0
1655217190000|2022-06-14 14:33:10|6.83|5.43|6.76|5.36|6.83|5.43|6.76|5.36|0
1655217200000|2022-06-14 14:33:20|6.75|5.35|6.67|5.27|6.75|5.35|6.67|5.27|0
1655217210000|2022-06-14 14:33:30|6.7|5.3|6.69|5.29|6.7|5.3|6.67|5.27|0
1655217220000|2022-06-14 14:33:40|6.68|5.28|6.71|5.31|6.71|5.31|6.68|5.28|0
1655217230000|2022-06-14 14:33:50|6.73|5.33|6.65|5.25|6.73|5.33|6.62|5.22|0
1655217240000|2022-06-14 14:34:00|6.61|5.21|6.67|5.27|6.67|5.27|6.61|5.21|0
1655217250000|2022-06-14 14:34:10|6.69|5.29|6.61|5.21|6.69|5.29|6.61|5.21|0
1655217260000|2022-06-14 14:34:20|6.6|5.2|6.7|5.3|6.7|5.3|6.6|5.2|0
1655217270000|2022-06-14 14:34:30|6.69|5.29|6.75|5.35|6.77|5.37|6.69|5.29|0
1655217280000|2022-06-14 14:34:40|6.74|5.34|6.73|5.33|6.74|5.34|6.72|5.32|0
1655217290000|2022-06-14 14:34:50|6.75|5.35|6.77|5.37|6.77|5.37|6.75|5.35|0
1655217300000|2022-06-14 14:35:00|6.78|5.38|6.76|5.36|6.79|5.39|6.75|5.35|0
1655217310000|2022-06-14 14:35:10|6.82|5.42|6.83|5.43|6.83|5.43|6.77|5.37|0
1655217320000|2022-06-14 14:35:20|6.81|5.41|6.84|5.44|6.85|5.45|6.81|5.41|0
1655217330000|2022-06-14 14:35:30|6.83|5.43|6.82|5.42|6.84|5.44|6.82|5.42|0
1655217340000|2022-06-14 14:35:40|6.76|5.36|6.68|5.28|6.76|5.36|6.68|5.28|0
1655217350000|2022-06-14 14:35:50|6.66|5.26|6.69|5.29|6.69|5.29|6.65|5.25|0
1655217360000|2022-06-14 14:36:00|6.66|5.26|6.66|5.26|6.71|5.31|6.66|5.26|0
1655217370000|2022-06-14 14:36:10|6.65|5.25|6.66|5.26|6.66|5.26|6.63|5.23|0
1655217380000|2022-06-14 14:36:20|6.69|5.29|6.73|5.33|6.73|5.33|6.69|5.29|0
1655217390000|2022-06-14 14:36:30|6.76|5.36|6.81|5.41|6.81|5.41|6.76|5.36|0
1655217400000|2022-06-14 14:36:40|6.82|5.42|6.75|5.35|6.82|5.42|6.75|5.35|0
1655217410000|2022-06-14 14:36:50|6.78|5.38|6.85|5.45|6.85|5.45|6.78|5.38|0
1655217420000|2022-06-14 14:37:00|6.84|5.44|6.88|5.48|6.89|5.49|6.84|5.44|0
1655217430000|2022-06-14 14:37:10|6.87|5.47|6.85|5.45|6.87|5.47|6.85|5.45|0
1655217440000|2022-06-14 14:37:20|6.82|5.42|6.74|5.34|6.82|5.42|6.74|5.34|0
1655217450000|2022-06-14 14:37:30|6.73|5.33|6.68|5.28|6.73|5.33|6.68|5.28|0
1655217460000|2022-06-14 14:37:40|6.67|5.27|6.6|5.2|6.67|5.27|6.6|5.2|0
1655217470000|2022-06-14 14:37:50|6.63|5.23|6.68|5.28|6.71|5.31|6.63|5.23|0
1655217480000|2022-06-14 14:38:00|6.67|5.27|6.65|5.25|6.69|5.29|6.65|5.25|0
1655217490000|2022-06-14 14:38:10|6.68|5.28|6.7|5.3|6.71|5.31|6.68|5.28|0
1655217500000|2022-06-14 14:38:20|6.67|5.27|6.67|5.27|6.69|5.29|6.67|5.27|0
1655217510000|2022-06-14 14:38:30|6.69|5.29|6.7|5.3|6.7|5.3|6.68|5.28|0
1655217520000|2022-06-14 14:38:40|6.69|5.29|6.66|5.26|6.7|5.3|6.66|5.26|0
1655217530000|2022-06-14 14:38:50|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655217540000|2022-06-14 14:39:00|6.69|5.29|6.79|5.39|6.79|5.39|6.69|5.29|0
1655217550000|2022-06-14 14:39:10|6.78|5.38|6.68|5.28|6.78|5.38|6.68|5.28|0
1655217560000|2022-06-14 14:39:20|6.69|5.29|6.63|5.23|6.7|5.3|6.63|5.23|0
1655217570000|2022-06-14 14:39:30|6.59|5.19|6.6|5.2|6.63|5.23|6.59|5.19|0
1655217580000|2022-06-14 14:39:40|6.56|5.16|6.59|5.19|6.59|5.19|6.55|5.15|0
1655217590000|2022-06-14 14:39:50|6.64|5.24|6.68|5.28|6.68|5.28|6.64|5.24|0
1655217600000|2022-06-14 14:40:00|6.62|5.22|6.58|5.18|6.62|5.22|6.58|5.18|0
1655217610000|2022-06-14 14:40:10|6.59|5.19|6.65|5.25|6.65|5.25|6.59|5.19|0
1655217620000|2022-06-14 14:40:20|6.61|5.21|6.66|5.26|6.66|5.26|6.58|5.18|0
1655217630000|2022-06-14 14:40:30|6.65|5.25|6.64|5.24|6.68|5.28|6.64|5.24|0
1655217640000|2022-06-14 14:40:40|6.65|5.25|6.7|5.3|6.7|5.3|6.65|5.25|0
1655217650000|2022-06-14 14:40:50|6.65|5.25|6.6|5.2|6.65|5.25|6.6|5.2|0
1655217660000|2022-06-14 14:41:00|6.59|5.19|6.59|5.19|6.61|5.21|6.59|5.19|0
1655217670000|2022-06-14 14:41:10|6.57|5.17|6.54|5.14|6.57|5.17|6.54|5.14|0
1655217680000|2022-06-14 14:41:20|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1655217690000|2022-06-14 14:41:30|6.52|5.12|6.57|5.17|6.57|5.17|6.51|5.11|0
1655217700000|2022-06-14 14:41:40|6.55|5.15|6.53|5.13|6.56|5.16|6.53|5.13|0
1655217710000|2022-06-14 14:41:50|6.55|5.15|6.51|5.11|6.55|5.15|6.51|5.11|0
1655217720000|2022-06-14 14:42:00|6.48|5.08|6.42|5.02|6.48|5.08|6.42|5.02|0
1655217730000|2022-06-14 14:42:10|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1655217740000|2022-06-14 14:42:20|6.38|4.98|6.38|4.98|6.38|4.98|6.37|4.97|0
1655217750000|2022-06-14 14:42:30|6.37|4.97|6.32|4.92|6.37|4.97|6.32|4.92|0
1655217760000|2022-06-14 14:42:40|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1655217770000|2022-06-14 14:42:50|6.28|4.88|6.27|4.87|6.3|4.9|6.27|4.87|0
1655217780000|2022-06-14 14:43:00|6.26|4.86|6.29|4.89|6.29|4.89|6.26|4.86|0
1655217790000|2022-06-14 14:43:10|6.3|4.9|6.27|4.87|6.3|4.9|6.25|4.85|0
1655217800000|2022-06-14 14:43:20|6.3|4.9|6.31|4.91|6.31|4.91|6.27|4.87|0
1655217810000|2022-06-14 14:43:30|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1655217820000|2022-06-14 14:43:40|6.29|4.89|6.29|4.89|6.31|4.91|6.29|4.89|0
1655217830000|2022-06-14 14:43:50|6.27|4.87|6.25|4.85|6.28|4.88|6.25|4.85|0
1655217840000|2022-06-14 14:44:00|6.24|4.84|6.24|4.84|6.25|4.85|6.24|4.84|0
1655217850000|2022-06-14 14:44:10|6.27|4.87|6.34|4.94|6.34|4.94|6.27|4.87|0
1655217860000|2022-06-14 14:44:20|6.38|4.98|6.4|5|6.4|5|6.37|4.97|0
1655217870000|2022-06-14 14:44:30|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1655217880000|2022-06-14 14:44:40|6.4|5|6.41|5.01|6.42|5.02|6.4|5|0
1655217890000|2022-06-14 14:44:50|6.43|5.03|6.38|4.98|6.43|5.03|6.38|4.98|0
1655217900000|2022-06-14 14:45:00|6.46|5.06|6.35|4.95|6.46|5.06|6.35|4.95|0
1655217910000|2022-06-14 14:45:10|6.4|5|6.42|5.02|6.42|5.02|6.37|4.97|0
1655217920000|2022-06-14 14:45:20|6.44|5.04|6.45|5.05|6.46|5.06|6.44|5.04|0
1655217930000|2022-06-14 14:45:30|6.48|5.08|6.52|5.12|6.52|5.12|6.48|5.08|0
1655217940000|2022-06-14 14:45:40|6.54|5.14|6.47|5.07|6.54|5.14|6.44|5.04|0
1655217950000|2022-06-14 14:45:50|6.3|4.9|6.31|4.91|6.31|4.91|6.29|4.89|0
1655217960000|2022-06-14 14:46:00|6.3|4.9|6.34|4.94|6.34|4.94|6.27|4.87|0
1655217970000|2022-06-14 14:46:10|6.36|4.96|6.35|4.95|6.41|5.01|6.35|4.95|0
1655217980000|2022-06-14 14:46:20|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1655217990000|2022-06-14 14:46:30|6.46|5.06|6.51|5.11|6.51|5.11|6.46|5.06|0
1655218000000|2022-06-14 14:46:40|6.5|5.1|6.53|5.13|6.53|5.13|6.48|5.08|0
1655218010000|2022-06-14 14:46:50|6.51|5.11|6.55|5.15|6.55|5.15|6.51|5.11|0
1655218020000|2022-06-14 14:47:00|6.57|5.17|6.72|5.32|6.72|5.32|6.56|5.16|0
1655218030000|2022-06-14 14:47:10|6.73|5.33|6.77|5.37|6.77|5.37|6.73|5.33|0
1655218040000|2022-06-14 14:47:20|6.78|5.38|6.72|5.32|6.8|5.4|6.72|5.32|0
1655218050000|2022-06-14 14:47:30|6.78|5.38|6.74|5.34|6.78|5.38|6.74|5.34|0
1655218060000|2022-06-14 14:47:40|6.77|5.37|6.78|5.38|6.78|5.38|6.74|5.34|0
1655218070000|2022-06-14 14:47:50|6.8|5.4|6.77|5.37|6.8|5.4|6.77|5.37|0
1655218080000|2022-06-14 14:48:00|6.73|5.33|6.75|5.35|6.75|5.35|6.72|5.32|0
1655218090000|2022-06-14 14:48:10|6.73|5.33|6.8|5.4|6.8|5.4|6.73|5.33|0
1655218100000|2022-06-14 14:48:20|6.81|5.41|6.84|5.44|6.84|5.44|6.81|5.41|0
1655218110000|2022-06-14 14:48:30|6.88|5.48|6.88|5.48|6.88|5.48|6.87|5.47|0
1655218120000|2022-06-14 14:48:40|6.87|5.47|6.87|5.47|6.87|5.47|6.85|5.45|0
1655218130000|2022-06-14 14:48:50|6.9|5.5|6.88|5.48|6.9|5.5|6.87|5.47|0
1655218140000|2022-06-14 14:49:00|6.87|5.47|6.85|5.45|6.89|5.49|6.85|5.45|0
1655218150000|2022-06-14 14:49:10|6.87|5.47|6.86|5.46|6.87|5.47|6.85|5.45|0
1655218160000|2022-06-14 14:49:20|6.82|5.42|6.84|5.44|6.84|5.44|6.82|5.42|0
1655218170000|2022-06-14 14:49:30|6.85|5.45|6.84|5.44|6.87|5.47|6.84|5.44|0
1655218180000|2022-06-14 14:49:40|6.83|5.43|6.91|5.51|6.91|5.51|6.83|5.43|0
1655218190000|2022-06-14 14:49:50|6.92|5.52|6.94|5.54|6.94|5.54|6.91|5.51|0
1655218200000|2022-06-14 14:50:00|6.96|5.56|6.88|5.48|6.96|5.56|6.88|5.48|0
1655218210000|2022-06-14 14:50:10|6.93|5.53|6.97|5.57|6.97|5.57|6.93|5.53|0
1655218220000|2022-06-14 14:50:20|6.93|5.53|6.91|5.51|6.93|5.53|6.91|5.51|0
1655218230000|2022-06-14 14:50:30|6.9|5.5|6.86|5.46|6.9|5.5|6.86|5.46|0
1655218240000|2022-06-14 14:50:40|6.85|5.45|6.93|5.53|6.93|5.53|6.83|5.43|0
1655218250000|2022-06-14 14:50:50|6.96|5.56|7.06|5.66|7.06|5.66|6.96|5.56|0
1655218260000|2022-06-14 14:51:00|7.13|5.73|7.05|5.65|7.13|5.73|7.05|5.65|0
1655218270000|2022-06-14 14:51:10|7.01|5.61|7.05|5.65|7.05|5.65|7.01|5.61|0
1655218280000|2022-06-14 14:51:20|7.09|5.69|7.02|5.62|7.09|5.69|7.01|5.61|0
1655218290000|2022-06-14 14:51:30|7.09|5.69|7.15|5.75|7.15|5.75|7.09|5.69|0
1655218300000|2022-06-14 14:51:40|7.11|5.71|7.1|5.7|7.12|5.72|7.1|5.7|0
1655218310000|2022-06-14 14:51:50|7.09|5.69|7.13|5.73|7.13|5.73|7.08|5.68|0
1655218320000|2022-06-14 14:52:00|7.1|5.7|7.08|5.68|7.1|5.7|7.08|5.68|0
1655218330000|2022-06-14 14:52:10|7.09|5.69|7.12|5.72|7.13|5.73|7.09|5.69|0
1655218340000|2022-06-14 14:52:20|7.11|5.71|7.13|5.73|7.14|5.74|7.11|5.71|0
1655218350000|2022-06-14 14:52:30|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1655218360000|2022-06-14 14:52:40|7.16|5.76|7.21|5.81|7.21|5.81|7.13|5.73|0
1655218370000|2022-06-14 14:52:50|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1655218380000|2022-06-14 14:53:00|7.22|5.82|7.18|5.78|7.22|5.82|7.18|5.78|0
1655218390000|2022-06-14 14:53:10|7.21|5.81|7.2|5.8|7.22|5.82|7.2|5.8|0
1655218400000|2022-06-14 14:53:20|7.13|5.73|7.1|5.7|7.13|5.73|7.1|5.7|0
1655218410000|2022-06-14 14:53:30|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1655218420000|2022-06-14 14:53:40|7.06|5.66|7.06|5.66|7.06|5.66|7.06|5.66|0
1655218430000|2022-06-14 14:53:50|7.26|5.86|7.24|5.84|7.29|5.89|7.24|5.84|0
1655218440000|2022-06-14 14:54:00|7.22|5.82|7.19|5.79|7.24|5.84|7.19|5.79|0
1655218450000|2022-06-14 14:54:10|6.85|5.45|6.86|5.46|6.86|5.46|6.82|5.42|0
1655218460000|2022-06-14 14:54:20|6.72|5.32|6.66|5.26|6.72|5.32|6.66|5.26|0
1655218470000|2022-06-14 14:54:30|6.64|5.24|6.59|5.19|6.64|5.24|6.59|5.19|0
1655218480000|2022-06-14 14:54:40|6.55|5.15|6.53|5.13|6.55|5.15|6.53|5.13|0
1655218490000|2022-06-14 14:54:50|6.54|5.14|6.55|5.15|6.55|5.15|6.52|5.12|0
1655218500000|2022-06-14 14:55:00|6.5|5.1|6.47|5.07|6.51|5.11|6.47|5.07|0
1655218510000|2022-06-14 14:55:10|6.44|5.04|6.52|5.12|6.52|5.12|6.44|5.04|0
1655218520000|2022-06-14 14:55:20|6.55|5.15|6.53|5.13|6.55|5.15|6.5|5.1|0
1655218530000|2022-06-14 14:55:30|6.51|5.11|6.57|5.17|6.57|5.17|6.51|5.11|0
1655218540000|2022-06-14 14:55:40|6.53|5.13|6.5|5.1|6.53|5.13|6.5|5.1|0
1655218550000|2022-06-14 14:55:50|6.49|5.09|6.47|5.07|6.49|5.09|6.47|5.07|0
1655218560000|2022-06-14 14:56:00|6.46|5.06|6.52|5.12|6.52|5.12|6.46|5.06|0
1655218570000|2022-06-14 14:56:10|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1655218580000|2022-06-14 14:56:20|6.55|5.15|6.55|5.15|6.56|5.16|6.54|5.14|0
1655218590000|2022-06-14 14:56:30|6.54|5.14|6.56|5.16|6.6|5.2|6.54|5.14|0
1655218600000|2022-06-14 14:56:40|6.54|5.14|6.54|5.14|6.54|5.14|6.51|5.11|0
1655218610000|2022-06-14 14:56:50|6.56|5.16|6.55|5.15|6.57|5.17|6.55|5.15|0
1655218620000|2022-06-14 14:57:00|6.54|5.14|6.56|5.16|6.56|5.16|6.53|5.13|0
1655218630000|2022-06-14 14:57:10|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1655218640000|2022-06-14 14:57:20|6.6|5.2|6.61|5.21|6.63|5.23|6.6|5.2|0
1655218650000|2022-06-14 14:57:30|6.62|5.22|6.59|5.19|6.62|5.22|6.58|5.18|0
1655218660000|2022-06-14 14:57:40|6.6|5.2|6.63|5.23|6.63|5.23|6.6|5.2|0
1655218670000|2022-06-14 14:57:50|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1655218680000|2022-06-14 14:58:00|6.66|5.26|6.69|5.29|6.71|5.31|6.66|5.26|0
1655218690000|2022-06-14 14:58:10|6.7|5.3|6.58|5.18|6.7|5.3|6.58|5.18|0
1655218700000|2022-06-14 14:58:20|6.59|5.19|6.63|5.23|6.63|5.23|6.57|5.17|0
1655218710000|2022-06-14 14:58:30|6.66|5.26|6.63|5.23|6.68|5.28|6.63|5.23|0
1655218720000|2022-06-14 14:58:40|6.62|5.22|6.59|5.19|6.64|5.24|6.59|5.19|0
1655218730000|2022-06-14 14:58:50|6.57|5.17|6.58|5.18|6.59|5.19|6.57|5.17|0
1655218740000|2022-06-14 14:59:00|6.6|5.2|6.54|5.14|6.6|5.2|6.54|5.14|0
1655218750000|2022-06-14 14:59:10|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1655218760000|2022-06-14 14:59:20|6.54|5.14|6.51|5.11|6.54|5.14|6.51|5.11|0
1655218770000|2022-06-14 14:59:30|6.49|5.09|6.47|5.07|6.49|5.09|6.45|5.05|0
1655218780000|2022-06-14 14:59:40|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1655218790000|2022-06-14 14:59:50|6.46|5.06|6.52|5.12|6.52|5.12|6.46|5.06|0
1655218800000|2022-06-14 15:00:00|6.48|5.08|6.47|5.07|6.5|5.1|6.46|5.06|0
1655218810000|2022-06-14 15:00:10|6.52|5.12|6.46|5.06|6.53|5.13|6.44|5.04|0
1655218820000|2022-06-14 15:00:20|6.47|5.07|6.53|5.13|6.53|5.13|6.47|5.07|0
1655218830000|2022-06-14 15:00:30|6.54|5.14|6.52|5.12|6.54|5.14|6.52|5.12|0
1655218840000|2022-06-14 15:00:40|6.53|5.13|6.55|5.15|6.56|5.16|6.52|5.12|0
1655218850000|2022-06-14 15:00:50|6.52|5.12|6.54|5.14|6.54|5.14|6.52|5.12|0
1655218860000|2022-06-14 15:01:00|6.59|5.19|6.7|5.3|6.7|5.3|6.59|5.19|0
1655218870000|2022-06-14 15:01:10|6.75|5.35|6.66|5.26|6.76|5.36|6.66|5.26|0
1655218880000|2022-06-14 15:01:20|6.65|5.25|6.68|5.28|6.68|5.28|6.62|5.22|0
1655218890000|2022-06-14 15:01:30|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1655218900000|2022-06-14 15:01:40|6.63|5.23|6.7|5.3|6.7|5.3|6.63|5.23|0
1655218910000|2022-06-14 15:01:50|6.71|5.31|6.71|5.31|6.71|5.31|6.68|5.28|0
1655218920000|2022-06-14 15:02:00|6.75|5.35|6.7|5.3|6.75|5.35|6.7|5.3|0
1655218930000|2022-06-14 15:02:10|6.73|5.33|6.75|5.35|6.75|5.35|6.73|5.33|0
1655218940000|2022-06-14 15:02:20|6.78|5.38|6.75|5.35|6.8|5.4|6.75|5.35|0
1655218950000|2022-06-14 15:02:30|6.72|5.32|6.68|5.28|6.72|5.32|6.68|5.28|0
1655218960000|2022-06-14 15:02:40|6.72|5.32|6.72|5.32|6.72|5.32|6.69|5.29|0
1655218970000|2022-06-14 15:02:50|6.73|5.33|6.69|5.29|6.73|5.33|6.69|5.29|0
1655218980000|2022-06-14 15:03:00|6.67|5.27|6.63|5.23|6.67|5.27|6.62|5.22|0
1655218990000|2022-06-14 15:03:10|6.59|5.19|6.58|5.18|6.59|5.19|6.57|5.17|0
1655219000000|2022-06-14 15:03:20|6.62|5.22|6.64|5.24|6.64|5.24|6.61|5.21|0
1655219010000|2022-06-14 15:03:30|6.62|5.22|6.64|5.24|6.64|5.24|6.59|5.19|0
1655219020000|2022-06-14 15:03:40|6.65|5.25|6.64|5.24|6.66|5.26|6.64|5.24|0
1655219030000|2022-06-14 15:03:50|6.61|5.21|6.59|5.19|6.61|5.21|6.59|5.19|0
1655219040000|2022-06-14 15:04:00|6.57|5.17|6.59|5.19|6.61|5.21|6.57|5.17|0
1655219050000|2022-06-14 15:04:10|6.61|5.21|6.58|5.18|6.62|5.22|6.56|5.16|0
1655219060000|2022-06-14 15:04:20|6.59|5.19|6.61|5.21|6.62|5.22|6.59|5.19|0
1655219070000|2022-06-14 15:04:30|6.62|5.22|6.6|5.2|6.62|5.22|6.6|5.2|0
1655219080000|2022-06-14 15:04:40|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1655219090000|2022-06-14 15:04:50|6.61|5.21|6.58|5.18|6.61|5.21|6.57|5.17|0
1655219100000|2022-06-14 15:05:00|6.6|5.2|6.52|5.12|6.6|5.2|6.52|5.12|0
1655219110000|2022-06-14 15:05:10|6.51|5.11|6.49|5.09|6.52|5.12|6.49|5.09|0
1655219120000|2022-06-14 15:05:20|6.48|5.08|6.48|5.08|6.5|5.1|6.48|5.08|0
1655219130000|2022-06-14 15:05:30|6.47|5.07|6.47|5.07|6.49|5.09|6.47|5.07|0
1655219140000|2022-06-14 15:05:40|6.46|5.06|6.46|5.06|6.46|5.06|6.41|5.01|0
1655219150000|2022-06-14 15:05:50|6.47|5.07|6.45|5.05|6.5|5.1|6.45|5.05|0
1655219160000|2022-06-14 15:06:00|6.44|5.04|6.43|5.03|6.47|5.07|6.43|5.03|0
1655219170000|2022-06-14 15:06:10|6.46|5.06|6.49|5.09|6.5|5.1|6.46|5.06|0
1655219180000|2022-06-14 15:06:20|6.48|5.08|6.45|5.05|6.48|5.08|6.45|5.05|0
1655219190000|2022-06-14 15:06:30|6.42|5.02|6.32|4.92|6.42|5.02|6.32|4.92|0
1655219200000|2022-06-14 15:06:40|6.28|4.88|6.23|4.83|6.28|4.88|6.23|4.83|0
1655219210000|2022-06-14 15:06:50|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1655219220000|2022-06-14 15:07:00|6.19|4.79|6.1|4.7|6.19|4.79|6.1|4.7|0
1655219230000|2022-06-14 15:07:10|6.09|4.69|6.19|4.79|6.19|4.79|6.09|4.69|0
1655219240000|2022-06-14 15:07:20|6.2|4.8|6.15|4.75|6.2|4.8|6.15|4.75|0
1655219250000|2022-06-14 15:07:30|6.16|4.76|6.13|4.73|6.16|4.76|6.13|4.73|0
1655219260000|2022-06-14 15:07:40|6.11|4.71|6.18|4.78|6.18|4.78|6.11|4.71|0
1655219270000|2022-06-14 15:07:50|6.2|4.8|6.2|4.8|6.2|4.8|6.17|4.77|0
1655219280000|2022-06-14 15:08:00|6.21|4.81|6.21|4.81|6.21|4.81|6.18|4.78|0
1655219290000|2022-06-14 15:08:10|6.22|4.82|6.25|4.85|6.25|4.85|6.21|4.81|0
1655219300000|2022-06-14 15:08:20|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1655219310000|2022-06-14 15:08:30|6.18|4.78|6.19|4.79|6.19|4.79|6.15|4.75|0
1655219320000|2022-06-14 15:08:40|6.2|4.8|6.15|4.75|6.2|4.8|6.14|4.74|0
1655219330000|2022-06-14 15:08:50|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1655219340000|2022-06-14 15:09:00|6.1|4.7|6.12|4.72|6.12|4.72|6.09|4.69|0
1655219350000|2022-06-14 15:09:10|6.15|4.75|6.18|4.78|6.18|4.78|6.15|4.75|0
1655219360000|2022-06-14 15:09:20|6.19|4.79|6.13|4.73|6.19|4.79|6.13|4.73|0
1655219370000|2022-06-14 15:09:30|6.11|4.71|6.15|4.75|6.15|4.75|6.11|4.71|0
1655219380000|2022-06-14 15:09:40|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655219390000|2022-06-14 15:09:50|6.13|4.73|6.12|4.72|6.13|4.73|6.11|4.71|0
1655219400000|2022-06-14 15:10:00|6.11|4.71|6.08|4.68|6.13|4.73|6.08|4.68|0
1655219410000|2022-06-14 15:10:10|6.07|4.67|6.08|4.68|6.1|4.7|6.07|4.67|0
1655219420000|2022-06-14 15:10:20|6.06|4.66|6.12|4.72|6.12|4.72|6.06|4.66|0
1655219430000|2022-06-14 15:10:30|6.11|4.71|6.06|4.66|6.11|4.71|6.06|4.66|0
1655219440000|2022-06-14 15:10:40|6.07|4.67|6.04|4.64|6.07|4.67|6.04|4.64|0
1655219450000|2022-06-14 15:10:50|6.05|4.65|6.06|4.66|6.06|4.66|6.03|4.63|0
1655219460000|2022-06-14 15:11:00|6.05|4.65|6.05|4.65|6.08|4.68|6.04|4.64|0
1655219470000|2022-06-14 15:11:10|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1655219480000|2022-06-14 15:11:20|6.04|4.64|6|4.6|6.04|4.64|6|4.6|0
1655219490000|2022-06-14 15:11:30|6.01|4.61|5.98|4.58|6.03|4.63|5.98|4.58|0
1655219500000|2022-06-14 15:11:40|5.97|4.57|5.97|4.57|5.97|4.57|5.95|4.55|0
1655219510000|2022-06-14 15:11:50|5.95|4.55|5.95|4.55|6|4.6|5.95|4.55|0
1655219520000|2022-06-14 15:12:00|5.97|4.57|6.01|4.61|6.01|4.61|5.97|4.57|0
1655219530000|2022-06-14 15:12:10|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1655219540000|2022-06-14 15:12:20|6.04|4.64|5.97|4.57|6.04|4.64|5.97|4.57|0
1655219550000|2022-06-14 15:12:30|5.98|4.58|6.02|4.62|6.04|4.64|5.98|4.58|0
1655219560000|2022-06-14 15:12:40|5.98|4.58|5.98|4.58|5.98|4.58|5.97|4.57|0
1655219570000|2022-06-14 15:12:50|5.99|4.59|5.95|4.55|5.99|4.59|5.95|4.55|0
1655219580000|2022-06-14 15:13:00|5.93|4.53|5.94|4.54|5.97|4.57|5.93|4.53|0
1655219590000|2022-06-14 15:13:10|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655219600000|2022-06-14 15:13:20|5.94|4.54|5.98|4.58|5.98|4.58|5.94|4.54|0
1655219610000|2022-06-14 15:13:30|5.97|4.57|5.96|4.56|6.04|4.64|5.96|4.56|0
1655219620000|2022-06-14 15:13:40|5.95|4.55|5.99|4.59|5.99|4.59|5.94|4.54|0
1655219630000|2022-06-14 15:13:50|6|4.6|6|4.6|6|4.6|5.99|4.59|0
1655219640000|2022-06-14 15:14:00|6.01|4.61|6.03|4.63|6.05|4.65|6.01|4.61|0
1655219650000|2022-06-14 15:14:10|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1655219660000|2022-06-14 15:14:20|6|4.6|6.05|4.65|6.05|4.65|6|4.6|0
1655219670000|2022-06-14 15:14:30|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1655219680000|2022-06-14 15:14:40|6|4.6|6|4.6|6|4.6|5.98|4.58|0
1655219690000|2022-06-14 15:14:50|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1655219700000|2022-06-14 15:15:00|5.99|4.59|6|4.6|6.03|4.63|5.99|4.59|0
1655219710000|2022-06-14 15:15:10|6.02|4.62|6|4.6|6.03|4.63|6|4.6|0
1655219720000|2022-06-14 15:15:20|5.99|4.59|6.01|4.61|6.03|4.63|5.99|4.59|0
1655219730000|2022-06-14 15:15:30|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1655219740000|2022-06-14 15:15:40|5.96|4.56|5.9|4.5|5.96|4.56|5.9|4.5|0
1655219750000|2022-06-14 15:15:50|5.89|4.49|5.84|4.44|5.89|4.49|5.84|4.44|0
1655219760000|2022-06-14 15:16:00|5.93|4.53|5.96|4.56|5.96|4.56|5.93|4.53|0
1655219770000|2022-06-14 15:16:10|5.97|4.57|5.95|4.55|6|4.6|5.95|4.55|0
1655219780000|2022-06-14 15:16:20|5.96|4.56|5.96|4.56|5.96|4.56|5.94|4.54|0
1655219790000|2022-06-14 15:16:30|5.98|4.58|5.96|4.56|6|4.6|5.96|4.56|0
1655219800000|2022-06-14 15:16:40|5.98|4.58|5.92|4.52|5.99|4.59|5.92|4.52|0
1655219810000|2022-06-14 15:16:50|5.88|4.48|5.82|4.42|5.88|4.48|5.82|4.42|0
1655219820000|2022-06-14 15:17:00|5.92|4.52|5.95|4.55|5.95|4.55|5.92|4.52|0
1655219830000|2022-06-14 15:17:10|5.93|4.53|5.93|4.53|5.93|4.53|5.92|4.52|0
1655219840000|2022-06-14 15:17:20|5.81|4.41|6.25|4.85|6.25|4.85|5.79|4.39|0
1655219850000|2022-06-14 15:17:30|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655219860000|2022-06-14 15:17:40|6.7|5.3|6.77|5.37|6.77|5.37|6.7|5.3|0
1655219870000|2022-06-14 15:17:50|6.78|5.38|6.7|5.3|6.79|5.39|6.7|5.3|0
1655219880000|2022-06-14 15:18:00|6.74|5.34|6.78|5.38|6.78|5.38|6.74|5.34|0
1655219890000|2022-06-14 15:18:10|6.79|5.39|6.75|5.35|6.79|5.39|6.75|5.35|0
1655219900000|2022-06-14 15:18:20|6.73|5.33|6.71|5.31|6.73|5.33|6.69|5.29|0
1655219910000|2022-06-14 15:18:30|6.69|5.29|6.69|5.29|6.69|5.29|6.68|5.28|0
1655219920000|2022-06-14 15:18:40|6.7|5.3|6.67|5.27|6.7|5.3|6.65|5.25|0
1655219930000|2022-06-14 15:18:50|6.68|5.28|6.67|5.27|6.69|5.29|6.67|5.27|0
1655219940000|2022-06-14 15:19:00|6.68|5.28|6.66|5.26|6.68|5.28|6.62|5.22|0
1655219950000|2022-06-14 15:19:10|6.67|5.27|6.68|5.28|6.69|5.29|6.66|5.26|0
1655219960000|2022-06-14 15:19:20|6.66|5.26|6.66|5.26|6.66|5.26|6.62|5.22|0
1655219970000|2022-06-14 15:19:30|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1655219980000|2022-06-14 15:19:40|6.64|5.24|6.71|5.31|6.71|5.31|6.64|5.24|0
1655219990000|2022-06-14 15:19:50|6.73|5.33|6.71|5.31|6.73|5.33|6.71|5.31|0
1655220000000|2022-06-14 15:20:00|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1655220010000|2022-06-14 15:20:10|6.66|5.26|6.66|5.26|6.66|5.26|6.65|5.25|0
1655220020000|2022-06-14 15:20:20|6.62|5.22|6.67|5.27|6.67|5.27|6.62|5.22|0
1655220030000|2022-06-14 15:20:30|6.69|5.29|6.61|5.21|6.69|5.29|6.61|5.21|0
1655220040000|2022-06-14 15:20:40|6.59|5.19|6.61|5.21|6.61|5.21|6.58|5.18|0
1655220050000|2022-06-14 15:20:50|6.59|5.19|6.5|5.1|6.59|5.19|6.5|5.1|0
1655220060000|2022-06-14 15:21:00|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1655220070000|2022-06-14 15:21:10|6.48|5.08|6.48|5.08|6.48|5.08|6.47|5.07|0
1655220080000|2022-06-14 15:21:20|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655220090000|2022-06-14 15:21:30|6.49|5.09|6.48|5.08|6.49|5.09|6.46|5.06|0
1655220100000|2022-06-14 15:21:40|6.47|5.07|6.48|5.08|6.5|5.1|6.47|5.07|0
1655220110000|2022-06-14 15:21:50|6.46|5.06|6.43|5.03|6.46|5.06|6.43|5.03|0
1655220120000|2022-06-14 15:22:00|6.42|5.02|6.46|5.06|6.47|5.07|6.42|5.02|0
1655220130000|2022-06-14 15:22:10|6.45|5.05|6.48|5.08|6.48|5.08|6.44|5.04|0
1655220140000|2022-06-14 15:22:20|6.47|5.07|6.43|5.03|6.48|5.08|6.43|5.03|0
1655220150000|2022-06-14 15:22:30|6.47|5.07|6.49|5.09|6.51|5.11|6.47|5.07|0
1655220160000|2022-06-14 15:22:40|6.5|5.1|6.48|5.08|6.53|5.13|6.48|5.08|0
1655220170000|2022-06-14 15:22:50|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1655220180000|2022-06-14 15:23:00|6.46|5.06|6.49|5.09|6.49|5.09|6.46|5.06|0
1655220190000|2022-06-14 15:23:10|6.51|5.11|6.52|5.12|6.52|5.12|6.5|5.1|0
1655220200000|2022-06-14 15:23:20|6.59|5.19|6.63|5.23|6.63|5.23|6.59|5.19|0
1655220210000|2022-06-14 15:23:30|6.6|5.2|6.63|5.23|6.63|5.23|6.6|5.2|0
1655220220000|2022-06-14 15:23:40|6.65|5.25|6.69|5.29|6.69|5.29|6.65|5.25|0
1655220230000|2022-06-14 15:23:50|6.68|5.28|6.64|5.24|6.68|5.28|6.64|5.24|0
1655220240000|2022-06-14 15:24:00|6.63|5.23|6.69|5.29|6.69|5.29|6.63|5.23|0
1655220250000|2022-06-14 15:24:10|6.72|5.32|6.75|5.35|6.75|5.35|6.72|5.32|0
1655220260000|2022-06-14 15:24:20|6.74|5.34|6.75|5.35|6.75|5.35|6.72|5.32|0
1655220270000|2022-06-14 15:24:30|6.8|5.4|6.81|5.41|6.81|5.41|6.78|5.38|0
1655220280000|2022-06-14 15:24:40|6.82|5.42|6.86|5.46|6.86|5.46|6.82|5.42|0
1655220290000|2022-06-14 15:24:50|6.9|5.5|6.93|5.53|6.93|5.53|6.9|5.5|0
1655220300000|2022-06-14 15:25:00|6.91|5.51|6.97|5.57|6.97|5.57|6.9|5.5|0
1655220310000|2022-06-14 15:25:10|6.95|5.55|6.95|5.55|6.99|5.59|6.95|5.55|0
1655220320000|2022-06-14 15:25:20|6.97|5.57|6.98|5.58|6.99|5.59|6.97|5.57|0
1655220330000|2022-06-14 15:25:30|6.99|5.59|6.99|5.59|7|5.6|6.97|5.57|0
1655220340000|2022-06-14 15:25:40|7|5.6|7.04|5.64|7.04|5.64|7|5.6|0
1655220350000|2022-06-14 15:25:50|7.05|5.65|6.99|5.59|7.05|5.65|6.99|5.59|0
1655220360000|2022-06-14 15:26:00|6.98|5.58|6.99|5.59|6.99|5.59|6.97|5.57|0
1655220370000|2022-06-14 15:26:10|7|5.6|7.09|5.69|7.09|5.69|7|5.6|0
1655220380000|2022-06-14 15:26:20|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1655220390000|2022-06-14 15:26:30|7.11|5.71|7.08|5.68|7.11|5.71|7.06|5.66|0
1655220400000|2022-06-14 15:26:40|7.05|5.65|7.04|5.64|7.06|5.66|7.04|5.64|0
1655220410000|2022-06-14 15:26:50|7.05|5.65|7.1|5.7|7.1|5.7|7.05|5.65|0
1655220420000|2022-06-14 15:27:00|7.07|5.67|7.02|5.62|7.07|5.67|7.02|5.62|0
1655220430000|2022-06-14 15:27:10|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1655220440000|2022-06-14 15:27:20|6.99|5.59|6.93|5.53|6.99|5.59|6.93|5.53|0
1655220450000|2022-06-14 15:27:30|6.94|5.54|6.94|5.54|6.95|5.55|6.94|5.54|0
1655220460000|2022-06-14 15:27:40|6.95|5.55|6.94|5.54|6.96|5.56|6.94|5.54|0
1655220470000|2022-06-14 15:27:50|6.96|5.56|6.92|5.52|6.96|5.56|6.92|5.52|0
1655220480000|2022-06-14 15:28:00|6.9|5.5|6.9|5.5|6.91|5.51|6.9|5.5|0
1655220490000|2022-06-14 15:28:10|6.92|5.52|6.89|5.49|6.92|5.52|6.89|5.49|0
1655220500000|2022-06-14 15:28:20|6.93|5.53|6.91|5.51|6.93|5.53|6.89|5.49|0
1655220510000|2022-06-14 15:28:30|6.89|5.49|6.93|5.53|6.93|5.53|6.88|5.48|0
1655220520000|2022-06-14 15:28:40|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1655220530000|2022-06-14 15:28:50|6.92|5.52|6.93|5.53|6.93|5.53|6.89|5.49|0
1655220540000|2022-06-14 15:29:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1655220550000|2022-06-14 15:29:10|6.91|5.51|6.86|5.46|6.91|5.51|6.85|5.45|0
1655220560000|2022-06-14 15:29:20|6.85|5.45|6.82|5.42|6.85|5.45|6.82|5.42|0
1655220570000|2022-06-14 15:29:30|6.81|5.41|6.79|5.39|6.81|5.41|6.79|5.39|0
1655220580000|2022-06-14 15:29:40|6.8|5.4|6.79|5.39|6.82|5.42|6.79|5.39|0
1655220590000|2022-06-14 15:29:50|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1655220600000|2022-06-14 15:30:00|6.79|5.39|6.77|5.37|6.79|5.39|6.76|5.36|0
1655220610000|2022-06-14 15:30:10|6.71|5.31|6.74|5.34|6.76|5.36|6.71|5.31|0
1655220620000|2022-06-14 15:30:20|6.75|5.35|6.8|5.4|6.8|5.4|6.75|5.35|0
1655220630000|2022-06-14 15:30:30|6.75|5.35|6.81|5.41|6.81|5.41|6.74|5.34|0
1655220640000|2022-06-14 15:30:40|6.82|5.42|6.73|5.33|6.82|5.42|6.73|5.33|0
1655220650000|2022-06-14 15:30:50|6.78|5.38|6.78|5.38|6.8|5.4|6.78|5.38|0
1655220660000|2022-06-14 15:31:00|6.79|5.39|6.83|5.43|6.83|5.43|6.79|5.39|0
1655220670000|2022-06-14 15:31:10|6.77|5.37|6.73|5.33|6.77|5.37|6.73|5.33|0
1655220680000|2022-06-14 15:31:20|6.71|5.31|6.8|5.4|6.8|5.4|6.71|5.31|0
1655220690000|2022-06-14 15:31:30|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1655220700000|2022-06-14 15:31:40|6.8|5.4|6.77|5.37|6.8|5.4|6.76|5.36|0
1655220710000|2022-06-14 15:31:50|6.79|5.39|6.76|5.36|6.79|5.39|6.76|5.36|0
1655220720000|2022-06-14 15:32:00|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1655220730000|2022-06-14 15:32:10|6.72|5.32|6.68|5.28|6.72|5.32|6.68|5.28|0
1655220740000|2022-06-14 15:32:20|6.69|5.29|6.59|5.19|6.69|5.29|6.59|5.19|0
1655220750000|2022-06-14 15:32:30|6.58|5.18|6.54|5.14|6.58|5.18|6.54|5.14|0
1655220760000|2022-06-14 15:32:40|6.59|5.19|6.57|5.17|6.62|5.22|6.56|5.16|0
1655220770000|2022-06-14 15:32:50|6.58|5.18|6.55|5.15|6.58|5.18|6.55|5.15|0
1655220780000|2022-06-14 15:33:00|6.58|5.18|6.67|5.27|6.67|5.27|6.58|5.18|0
1655220790000|2022-06-14 15:33:10|6.68|5.28|6.71|5.31|6.72|5.32|6.68|5.28|0
1655220800000|2022-06-14 15:33:20|6.69|5.29|6.68|5.28|6.7|5.3|6.68|5.28|0
1655220810000|2022-06-14 15:33:30|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1655220820000|2022-06-14 15:33:40|6.77|5.37|6.81|5.41|6.82|5.42|6.77|5.37|0
1655220830000|2022-06-14 15:33:50|6.85|5.45|6.8|5.4|6.86|5.46|6.8|5.4|0
1655220840000|2022-06-14 15:34:00|6.84|5.44|6.94|5.54|6.94|5.54|6.84|5.44|0
1655220850000|2022-06-14 15:34:10|6.93|5.53|6.95|5.55|6.95|5.55|6.93|5.53|0
1655220860000|2022-06-14 15:34:20|6.91|5.51|6.99|5.59|6.99|5.59|6.91|5.51|0
1655220870000|2022-06-14 15:34:30|6.95|5.55|6.99|5.59|6.99|5.59|6.95|5.55|0
1655220880000|2022-06-14 15:34:40|7.04|5.64|7.05|5.65|7.07|5.67|7.04|5.64|0
1655220890000|2022-06-14 15:34:50|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1655220900000|2022-06-14 15:35:00|7.03|5.63|7.02|5.62|7.03|5.63|7.01|5.61|0
1655220910000|2022-06-14 15:35:10|7.06|5.66|7.07|5.67|7.07|5.67|7.05|5.65|0
1655220920000|2022-06-14 15:35:20|7.08|5.68|7.08|5.68|7.08|5.68|7.07|5.67|0
1655220930000|2022-06-14 15:35:30|7.14|5.74|7.06|5.66|7.14|5.74|7.06|5.66|0
1655220940000|2022-06-14 15:35:40|7.05|5.65|7.08|5.68|7.09|5.69|7.05|5.65|0
1655220950000|2022-06-14 15:35:50|7.12|5.72|7.11|5.71|7.12|5.72|7.09|5.69|0
1655220960000|2022-06-14 15:36:00|7.12|5.72|7.1|5.7|7.12|5.72|7.09|5.69|0
1655220970000|2022-06-14 15:36:10|7.09|5.69|7.09|5.69|7.12|5.72|7.09|5.69|0
1655220980000|2022-06-14 15:36:20|7.15|5.75|7.2|5.8|7.2|5.8|7.15|5.75|0
1655220990000|2022-06-14 15:36:30|7.23|5.83|7.26|5.86|7.26|5.86|7.23|5.83|0
1655221000000|2022-06-14 15:36:40|7.22|5.82|7.18|5.78|7.22|5.82|7.17|5.77|0
1655221010000|2022-06-14 15:36:50|7.22|5.82|7.25|5.85|7.25|5.85|7.21|5.81|0
1655221020000|2022-06-14 15:37:00|7.39|5.99|7.3|5.9|7.39|5.99|7.3|5.9|0
1655221030000|2022-06-14 15:37:10|7.31|5.91|7.32|5.92|7.35|5.95|7.31|5.91|0
1655221040000|2022-06-14 15:37:20|7.3|5.9|7.1|5.7|7.3|5.9|7.1|5.7|0
1655221050000|2022-06-14 15:37:30|7.04|5.64|7.04|5.64|7.04|5.64|7.03|5.63|0
1655221060000|2022-06-14 15:37:40|7.01|5.61|6.99|5.59|7.01|5.61|6.98|5.58|0
1655221070000|2022-06-14 15:37:50|6.97|5.57|6.9|5.5|6.97|5.57|6.9|5.5|0
1655221080000|2022-06-14 15:38:00|6.92|5.52|6.87|5.47|6.93|5.53|6.87|5.47|0
1655221090000|2022-06-14 15:38:10|6.79|5.39|6.81|5.41|6.81|5.41|6.79|5.39|0
1655221100000|2022-06-14 15:38:20|6.86|5.46|6.91|5.51|6.91|5.51|6.86|5.46|0
1655221110000|2022-06-14 15:38:30|6.86|5.46|6.88|5.48|6.88|5.48|6.85|5.45|0
1655221120000|2022-06-14 15:38:40|6.92|5.52|6.88|5.48|6.92|5.52|6.88|5.48|0
1655221130000|2022-06-14 15:38:50|6.87|5.47|6.84|5.44|6.87|5.47|6.84|5.44|0
1655221140000|2022-06-14 15:39:00|6.86|5.46|6.9|5.5|6.91|5.51|6.86|5.46|0
1655221150000|2022-06-14 15:39:10|6.95|5.55|6.94|5.54|6.95|5.55|6.92|5.52|0
1655221160000|2022-06-14 15:39:20|6.95|5.55|6.84|5.44|6.95|5.55|6.84|5.44|0
1655221170000|2022-06-14 15:39:30|6.85|5.45|6.83|5.43|6.87|5.47|6.83|5.43|0
1655221180000|2022-06-14 15:39:40|6.84|5.44|6.83|5.43|6.86|5.46|6.83|5.43|0
1655221190000|2022-06-14 15:39:50|6.85|5.45|6.85|5.45|6.85|5.45|6.83|5.43|0
1655221200000|2022-06-14 15:40:00|6.83|5.43|6.82|5.42|6.91|5.51|6.82|5.42|0
1655221210000|2022-06-14 15:40:10|6.78|5.38|6.82|5.42|6.82|5.42|6.77|5.37|0
1655221220000|2022-06-14 15:40:20|6.87|5.47|6.89|5.49|6.89|5.49|6.87|5.47|0
1655221230000|2022-06-14 15:40:30|6.9|5.5|6.89|5.49|6.92|5.52|6.89|5.49|0
1655221240000|2022-06-14 15:40:40|6.83|5.43|6.81|5.41|6.83|5.43|6.79|5.39|0
1655221250000|2022-06-14 15:40:50|6.83|5.43|6.83|5.43|6.88|5.48|6.83|5.43|0
1655221260000|2022-06-14 15:41:00|6.82|5.42|6.87|5.47|6.88|5.48|6.82|5.42|0
1655221270000|2022-06-14 15:41:10|6.9|5.5|6.93|5.53|6.93|5.53|6.9|5.5|0
1655221280000|2022-06-14 15:41:20|6.92|5.52|6.96|5.56|6.97|5.57|6.92|5.52|0
1655221290000|2022-06-14 15:41:30|6.93|5.53|6.92|5.52|6.93|5.53|6.9|5.5|0
1655221300000|2022-06-14 15:41:40|6.93|5.53|6.94|5.54|6.94|5.54|6.9|5.5|0
1655221310000|2022-06-14 15:41:50|6.96|5.56|7|5.6|7|5.6|6.96|5.56|0
1655221320000|2022-06-14 15:42:00|6.98|5.58|6.95|5.55|6.98|5.58|6.95|5.55|0
1655221330000|2022-06-14 15:42:10|6.91|5.51|6.88|5.48|6.91|5.51|6.88|5.48|0
1655221340000|2022-06-14 15:42:20|6.89|5.49|6.95|5.55|6.95|5.55|6.89|5.49|0
1655221350000|2022-06-14 15:42:30|6.92|5.52|6.94|5.54|6.95|5.55|6.92|5.52|0
1655221360000|2022-06-14 15:42:40|6.91|5.51|6.98|5.58|6.98|5.58|6.89|5.49|0
1655221370000|2022-06-14 15:42:50|7.01|5.61|7.03|5.63|7.04|5.64|7.01|5.61|0
1655221380000|2022-06-14 15:43:00|7.02|5.62|6.98|5.58|7.02|5.62|6.98|5.58|0
1655221390000|2022-06-14 15:43:10|7|5.6|7.11|5.71|7.11|5.71|7|5.6|0
1655221400000|2022-06-14 15:43:20|7.12|5.72|7.12|5.72|7.12|5.72|7.1|5.7|0
1655221410000|2022-06-14 15:43:30|7.11|5.71|7.14|5.74|7.15|5.75|7.11|5.71|0
1655221420000|2022-06-14 15:43:40|7.16|5.76|7.14|5.74|7.17|5.77|7.14|5.74|0
1655221430000|2022-06-14 15:43:50|7.08|5.68|7.04|5.64|7.08|5.68|7.04|5.64|0
1655221440000|2022-06-14 15:44:00|7.08|5.68|7.15|5.75|7.15|5.75|7.08|5.68|0
1655221450000|2022-06-14 15:44:10|7.03|5.63|7.11|5.71|7.11|5.71|7.03|5.63|0
1655221460000|2022-06-14 15:44:20|7.13|5.73|7.15|5.75|7.16|5.76|7.13|5.73|0
1655221470000|2022-06-14 15:44:30|7.16|5.76|7.12|5.72|7.18|5.78|7.12|5.72|0
1655221480000|2022-06-14 15:44:40|7.16|5.76|7.12|5.72|7.16|5.76|7.12|5.72|0
1655221490000|2022-06-14 15:44:50|7.13|5.73|7.13|5.73|7.15|5.75|7.13|5.73|0
1655221500000|2022-06-14 15:45:00|7.14|5.74|7.16|5.76|7.19|5.79|7.14|5.74|0
1655221510000|2022-06-14 15:45:10|7.15|5.75|7.05|5.65|7.15|5.75|7.05|5.65|0
1655221520000|2022-06-14 15:45:20|7.04|5.64|7.04|5.64|7.06|5.66|7.02|5.62|0
1655221530000|2022-06-14 15:45:30|7.03|5.63|7.02|5.62|7.03|5.63|7.01|5.61|0
1655221540000|2022-06-14 15:45:40|6.99|5.59|7.07|5.67|7.07|5.67|6.99|5.59|0
1655221550000|2022-06-14 15:45:50|7.06|5.66|7.06|5.66|7.06|5.66|7.03|5.63|0
1655221560000|2022-06-14 15:46:00|7.09|5.69|7.15|5.75|7.15|5.75|7.09|5.69|0
1655221570000|2022-06-14 15:46:10|7.17|5.77|7.2|5.8|7.2|5.8|7.17|5.77|0
1655221580000|2022-06-14 15:46:20|7.22|5.82|7.22|5.82|7.23|5.83|7.22|5.82|0
1655221590000|2022-06-14 15:46:30|7.21|5.81|7.14|5.74|7.22|5.82|7.14|5.74|0
1655221600000|2022-06-14 15:46:40|7.11|5.71|7.07|5.67|7.11|5.71|7.06|5.66|0
1655221610000|2022-06-14 15:46:50|7.05|5.65|7.01|5.61|7.05|5.65|7.01|5.61|0
1655221620000|2022-06-14 15:47:00|7.02|5.62|7.01|5.61|7.03|5.63|6.98|5.58|0
1655221630000|2022-06-14 15:47:10|6.97|5.57|6.94|5.54|6.97|5.57|6.94|5.54|0
1655221640000|2022-06-14 15:47:20|6.96|5.56|6.99|5.59|6.99|5.59|6.96|5.56|0
1655221650000|2022-06-14 15:47:30|6.98|5.58|6.99|5.59|7.01|5.61|6.97|5.57|0
1655221660000|2022-06-14 15:47:40|7.02|5.62|7.04|5.64|7.04|5.64|7.02|5.62|0
1655221670000|2022-06-14 15:47:50|7.01|5.61|6.97|5.57|7.01|5.61|6.96|5.56|0
1655221680000|2022-06-14 15:48:00|6.93|5.53|6.91|5.51|6.93|5.53|6.9|5.5|0
1655221690000|2022-06-14 15:48:10|6.87|5.47|6.9|5.5|6.9|5.5|6.86|5.46|0
1655221700000|2022-06-14 15:48:20|6.86|5.46|6.85|5.45|6.91|5.51|6.85|5.45|0
1655221710000|2022-06-14 15:48:30|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1655221720000|2022-06-14 15:48:40|6.83|5.43|6.82|5.42|6.83|5.43|6.81|5.41|0
1655221730000|2022-06-14 15:48:50|6.81|5.41|6.86|5.46|6.86|5.46|6.81|5.41|0
1655221740000|2022-06-14 15:49:00|6.89|5.49|6.92|5.52|6.92|5.52|6.89|5.49|0
1655221750000|2022-06-14 15:49:10|6.89|5.49|6.84|5.44|6.89|5.49|6.84|5.44|0
1655221760000|2022-06-14 15:49:20|6.83|5.43|6.84|5.44|6.86|5.46|6.83|5.43|0
1655221770000|2022-06-14 15:49:30|6.89|5.49|6.92|5.52|6.92|5.52|6.89|5.49|0
1655221780000|2022-06-14 15:49:40|6.94|5.54|6.86|5.46|6.94|5.54|6.86|5.46|0
1655221790000|2022-06-14 15:49:50|6.87|5.47|6.85|5.45|6.87|5.47|6.85|5.45|0
1655221800000|2022-06-14 15:50:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1655221810000|2022-06-14 15:50:10|6.89|5.49|6.86|5.46|6.89|5.49|6.81|5.41|0
1655221820000|2022-06-14 15:50:20|6.89|5.49|6.8|5.4|6.89|5.49|6.8|5.4|0
1655221830000|2022-06-14 15:50:30|6.84|5.44|6.91|5.51|6.91|5.51|6.84|5.44|0
1655221840000|2022-06-14 15:50:40|6.95|5.55|6.95|5.55|6.96|5.56|6.93|5.53|0
1655221850000|2022-06-14 15:50:50|6.96|5.56|6.97|5.57|6.97|5.57|6.95|5.55|0
1655221860000|2022-06-14 15:51:00|6.96|5.56|6.92|5.52|6.96|5.56|6.92|5.52|0
1655221870000|2022-06-14 15:51:10|6.94|5.54|6.84|5.44|6.94|5.54|6.84|5.44|0
1655221880000|2022-06-14 15:51:20|6.81|5.41|6.77|5.37|6.81|5.41|6.77|5.37|0
1655221890000|2022-06-14 15:51:30|6.76|5.36|6.74|5.34|6.76|5.36|6.74|5.34|0
1655221900000|2022-06-14 15:51:40|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1655221910000|2022-06-14 15:51:50|6.75|5.35|6.75|5.35|6.78|5.38|6.75|5.35|0
1655221920000|2022-06-14 15:52:00|6.71|5.31|6.77|5.37|6.77|5.37|6.71|5.31|0
1655221930000|2022-06-14 15:52:10|6.76|5.36|6.75|5.35|6.79|5.39|6.75|5.35|0
1655221940000|2022-06-14 15:52:20|6.76|5.36|6.74|5.34|6.76|5.36|6.74|5.34|0
1655221950000|2022-06-14 15:52:30|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1655221960000|2022-06-14 15:52:40|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1655221970000|2022-06-14 15:52:50|6.73|5.33|6.68|5.28|6.73|5.33|6.68|5.28|0
1655221980000|2022-06-14 15:53:00|6.69|5.29|6.78|5.38|6.78|5.38|6.69|5.29|0
1655221990000|2022-06-14 15:53:10|6.77|5.37|6.75|5.35|6.83|5.43|6.75|5.35|0
1655222000000|2022-06-14 15:53:20|6.76|5.36|6.79|5.39|6.79|5.39|6.76|5.36|0
1655222010000|2022-06-14 15:53:30|6.81|5.41|6.82|5.42|6.83|5.43|6.81|5.41|0
1655222020000|2022-06-14 15:53:40|6.79|5.39|6.81|5.41|6.82|5.42|6.79|5.39|0
1655222030000|2022-06-14 15:53:50|6.83|5.43|6.89|5.49|6.89|5.49|6.83|5.43|0
1655222040000|2022-06-14 15:54:00|6.94|5.54|6.92|5.52|6.95|5.55|6.92|5.52|0
1655222050000|2022-06-14 15:54:10|6.95|5.55|6.95|5.55|6.97|5.57|6.95|5.55|0
1655222060000|2022-06-14 15:54:20|6.98|5.58|7.01|5.61|7.01|5.61|6.98|5.58|0
1655222070000|2022-06-14 15:54:30|6.95|5.55|6.93|5.53|6.95|5.55|6.92|5.52|0
1655222080000|2022-06-14 15:54:40|6.89|5.49|6.91|5.51|6.91|5.51|6.89|5.49|0
1655222090000|2022-06-14 15:54:50|6.89|5.49|6.96|5.56|6.96|5.56|6.89|5.49|0
1655222100000|2022-06-14 15:55:00|6.97|5.57|6.98|5.58|6.98|5.58|6.94|5.54|0
1655222110000|2022-06-14 15:55:10|7.01|5.61|7.03|5.63|7.03|5.63|7.01|5.61|0
1655222120000|2022-06-14 15:55:20|7.02|5.62|6.97|5.57|7.02|5.62|6.97|5.57|0
1655222130000|2022-06-14 15:55:30|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1655222140000|2022-06-14 15:55:40|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1655222150000|2022-06-14 15:55:50|7.02|5.62|6.99|5.59|7.05|5.65|6.99|5.59|0
1655222160000|2022-06-14 15:56:00|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1655222170000|2022-06-14 15:56:10|7.02|5.62|7.03|5.63|7.05|5.65|7.02|5.62|0
1655222180000|2022-06-14 15:56:20|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1655222190000|2022-06-14 15:56:30|6.99|5.59|7.02|5.62|7.02|5.62|6.99|5.59|0
1655222200000|2022-06-14 15:56:40|7.04|5.64|7.02|5.62|7.05|5.65|7.02|5.62|0
1655222210000|2022-06-14 15:56:50|7.05|5.65|7.03|5.63|7.05|5.65|7.03|5.63|0
1655222220000|2022-06-14 15:57:00|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1655222230000|2022-06-14 15:57:10|7.02|5.62|7|5.6|7.03|5.63|7|5.6|0
1655222240000|2022-06-14 15:57:20|6.99|5.59|7.01|5.61|7.02|5.62|6.99|5.59|0
1655222250000|2022-06-14 15:57:30|7|5.6|7.03|5.63|7.04|5.64|7|5.6|0
1655222260000|2022-06-14 15:57:40|7.02|5.62|7|5.6|7.04|5.64|7|5.6|0
1655222270000|2022-06-14 15:57:50|7.01|5.61|7.03|5.63|7.05|5.65|7.01|5.61|0
1655222280000|2022-06-14 15:58:00|7.06|5.66|7.01|5.61|7.06|5.66|6.99|5.59|0
1655222290000|2022-06-14 15:58:10|7.06|5.66|7.06|5.66|7.06|5.66|7.03|5.63|0
1655222300000|2022-06-14 15:58:20|7.07|5.67|7.15|5.75|7.15|5.75|7.07|5.67|0
1655222310000|2022-06-14 15:58:30|7.17|5.77|7.2|5.8|7.2|5.8|7.17|5.77|0
1655222320000|2022-06-14 15:58:40|7.19|5.79|7.21|5.81|7.25|5.85|7.19|5.79|0
1655222330000|2022-06-14 15:58:50|7.18|5.78|7.11|5.71|7.18|5.78|7.11|5.71|0
1655222340000|2022-06-14 15:59:00|7.17|5.77|7.14|5.74|7.17|5.77|7.14|5.74|0
1655222350000|2022-06-14 15:59:10|7.18|5.78|7.16|5.76|7.2|5.8|7.16|5.76|0
1655222360000|2022-06-14 15:59:20|7.19|5.79|7.16|5.76|7.19|5.79|7.15|5.75|0
1655222370000|2022-06-14 15:59:30|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1655222380000|2022-06-14 15:59:40|7.16|5.76|7.12|5.72|7.16|5.76|7.12|5.72|0
1655222390000|2022-06-14 15:59:50|7.11|5.71|7.11|5.71|7.11|5.71|7.11|5.71|0
1655222400000|2022-06-14 16:00:00|7.1|5.7|6.96|5.56|7.1|5.7|6.96|5.56|0
1655222410000|2022-06-14 16:00:10|6.97|5.57|6.96|5.56|6.97|5.57|6.95|5.55|0
1655222420000|2022-06-14 16:00:20|6.93|5.53|6.89|5.49|6.96|5.56|6.89|5.49|0
1655222430000|2022-06-14 16:00:30|6.88|5.48|6.85|5.45|6.88|5.48|6.85|5.45|0
1655222440000|2022-06-14 16:00:40|6.81|5.41|6.81|5.41|6.84|5.44|6.81|5.41|0
1655222450000|2022-06-14 16:00:50|6.8|5.4|6.8|5.4|6.8|5.4|6.78|5.38|0
1655222460000|2022-06-14 16:01:00|6.85|5.45|6.77|5.37|6.85|5.45|6.77|5.37|0
1655222470000|2022-06-14 16:01:10|6.8|5.4|6.77|5.37|6.8|5.4|6.77|5.37|0
1655222480000|2022-06-14 16:01:20|6.75|5.35|6.76|5.36|6.77|5.37|6.75|5.35|0
1655222490000|2022-06-14 16:01:30|6.78|5.38|6.8|5.4|6.82|5.42|6.78|5.38|0
1655222500000|2022-06-14 16:01:40|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1655222510000|2022-06-14 16:01:50|6.81|5.41|6.82|5.42|6.82|5.42|6.81|5.41|0
1655222520000|2022-06-14 16:02:00|6.83|5.43|6.74|5.34|6.83|5.43|6.74|5.34|0
1655222530000|2022-06-14 16:02:10|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1655222540000|2022-06-14 16:02:20|6.7|5.3|6.7|5.3|6.7|5.3|6.68|5.28|0
1655222550000|2022-06-14 16:02:30|6.72|5.32|6.68|5.28|6.72|5.32|6.68|5.28|0
1655222560000|2022-06-14 16:02:40|6.69|5.29|6.74|5.34|6.74|5.34|6.69|5.29|0
1655222570000|2022-06-14 16:02:50|6.76|5.36|6.66|5.26|6.76|5.36|6.66|5.26|0
1655222580000|2022-06-14 16:03:00|6.63|5.23|6.59|5.19|6.65|5.25|6.59|5.19|0
1655222590000|2022-06-14 16:03:10|6.57|5.17|6.6|5.2|6.61|5.21|6.57|5.17|0
1655222600000|2022-06-14 16:03:20|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1655222610000|2022-06-14 16:03:30|6.62|5.22|6.62|5.22|6.64|5.24|6.61|5.21|0
1655222620000|2022-06-14 16:03:40|6.64|5.24|6.61|5.21|6.64|5.24|6.6|5.2|0
1655222630000|2022-06-14 16:03:50|6.63|5.23|6.6|5.2|6.63|5.23|6.6|5.2|0
1655222640000|2022-06-14 16:04:00|6.58|5.18|6.57|5.17|6.6|5.2|6.57|5.17|0
1655222650000|2022-06-14 16:04:10|6.59|5.19|6.56|5.16|6.59|5.19|6.56|5.16|0
1655222660000|2022-06-14 16:04:20|6.55|5.15|6.55|5.15|6.56|5.16|6.54|5.14|0
1655222670000|2022-06-14 16:04:30|6.57|5.17|6.6|5.2|6.6|5.2|6.57|5.17|0
1655222680000|2022-06-14 16:04:40|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1655222690000|2022-06-14 16:04:50|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1655222700000|2022-06-14 16:05:00|6.6|5.2|6.55|5.15|6.6|5.2|6.55|5.15|0
1655222710000|2022-06-14 16:05:10|6.62|5.22|6.57|5.17|6.62|5.22|6.55|5.15|0
1655222720000|2022-06-14 16:05:20|6.59|5.19|6.57|5.17|6.59|5.19|6.57|5.17|0
1655222730000|2022-06-14 16:05:30|6.58|5.18|6.54|5.14|6.58|5.18|6.54|5.14|0
1655222740000|2022-06-14 16:05:40|6.55|5.15|6.63|5.23|6.63|5.23|6.55|5.15|0
1655222750000|2022-06-14 16:05:50|6.59|5.19|6.6|5.2|6.6|5.2|6.58|5.18|0
1655222760000|2022-06-14 16:06:00|6.56|5.16|6.59|5.19|6.6|5.2|6.56|5.16|0
1655222770000|2022-06-14 16:06:10|6.58|5.18|6.57|5.17|6.6|5.2|6.57|5.17|0
1655222780000|2022-06-14 16:06:20|6.55|5.15|6.53|5.13|6.55|5.15|6.53|5.13|0
1655222790000|2022-06-14 16:06:30|6.54|5.14|6.52|5.12|6.54|5.14|6.51|5.11|0
1655222800000|2022-06-14 16:06:40|6.55|5.15|6.56|5.16|6.56|5.16|6.54|5.14|0
1655222810000|2022-06-14 16:06:50|6.57|5.17|6.53|5.13|6.57|5.17|6.53|5.13|0
1655222820000|2022-06-14 16:07:00|6.54|5.14|6.51|5.11|6.54|5.14|6.51|5.11|0
1655222830000|2022-06-14 16:07:10|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655222840000|2022-06-14 16:07:20|6.5|5.1|6.5|5.1|6.52|5.12|6.5|5.1|0
1655222850000|2022-06-14 16:07:30|6.51|5.11|6.61|5.21|6.61|5.21|6.51|5.11|0
1655222860000|2022-06-14 16:07:40|6.59|5.19|6.61|5.21|6.61|5.21|6.58|5.18|0
1655222870000|2022-06-14 16:07:50|6.57|5.17|6.6|5.2|6.6|5.2|6.56|5.16|0
1655222880000|2022-06-14 16:08:00|6.61|5.21|6.55|5.15|6.61|5.21|6.55|5.15|0
1655222890000|2022-06-14 16:08:10|6.54|5.14|6.54|5.14|6.54|5.14|6.51|5.11|0
1655222900000|2022-06-14 16:08:20|6.55|5.15|6.54|5.14|6.55|5.15|6.52|5.12|0
1655222910000|2022-06-14 16:08:30|6.56|5.16|6.56|5.16|6.57|5.17|6.56|5.16|0
1655222920000|2022-06-14 16:08:40|6.57|5.17|6.57|5.17|6.58|5.18|6.56|5.16|0
1655222930000|2022-06-14 16:08:50|6.59|5.19|6.64|5.24|6.64|5.24|6.59|5.19|0
1655222940000|2022-06-14 16:09:00|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1655222950000|2022-06-14 16:09:10|6.59|5.19|6.6|5.2|6.6|5.2|6.57|5.17|0
1655222960000|2022-06-14 16:09:20|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1655222970000|2022-06-14 16:09:30|6.58|5.18|6.57|5.17|6.59|5.19|6.57|5.17|0
1655222980000|2022-06-14 16:09:40|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1655222990000|2022-06-14 16:09:50|6.58|5.18|6.56|5.16|6.59|5.19|6.56|5.16|0
1655223000000|2022-06-14 16:10:00|6.57|5.17|6.56|5.16|6.58|5.18|6.56|5.16|0
1655223010000|2022-06-14 16:10:10|6.58|5.18|6.61|5.21|6.64|5.24|6.58|5.18|0
1655223020000|2022-06-14 16:10:20|6.62|5.22|6.6|5.2|6.62|5.22|6.6|5.2|0
1655223030000|2022-06-14 16:10:30|6.58|5.18|6.54|5.14|6.58|5.18|6.54|5.14|0
1655223040000|2022-06-14 16:10:40|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1655223050000|2022-06-14 16:10:50|6.54|5.14|6.54|5.14|6.55|5.15|6.53|5.13|0
1655223060000|2022-06-14 16:11:00|6.59|5.19|6.6|5.2|6.6|5.2|6.58|5.18|0
1655223070000|2022-06-14 16:11:10|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1655223080000|2022-06-14 16:11:20|6.6|5.2|6.65|5.25|6.65|5.25|6.6|5.2|0
1655223090000|2022-06-14 16:11:30|6.68|5.28|6.62|5.22|6.69|5.29|6.62|5.22|0
1655223100000|2022-06-14 16:11:40|6.61|5.21|6.61|5.21|6.62|5.22|6.59|5.19|0
1655223110000|2022-06-14 16:11:50|6.47|5.07|6.51|5.11|6.52|5.12|6.47|5.07|0
1655223120000|2022-06-14 16:12:00|6.52|5.12|6.5|5.1|6.54|5.14|6.5|5.1|0
1655223130000|2022-06-14 16:12:10|6.51|5.11|6.48|5.08|6.52|5.12|6.48|5.08|0
1655223140000|2022-06-14 16:12:20|6.47|5.07|6.45|5.05|6.47|5.07|6.45|5.05|0
1655223150000|2022-06-14 16:12:30|6.29|4.89|6.12|4.72|6.29|4.89|6.12|4.72|0
1655223160000|2022-06-14 16:12:40|6.11|4.71|6.1|4.7|6.12|4.72|6.1|4.7|0
1655223170000|2022-06-14 16:12:50|6.09|4.69|6.07|4.67|6.1|4.7|6.07|4.67|0
1655223180000|2022-06-14 16:13:00|6.06|4.66|6.1|4.7|6.1|4.7|6.06|4.66|0
1655223190000|2022-06-14 16:13:10|6.12|4.72|6.07|4.67|6.12|4.72|6.07|4.67|0
1655223200000|2022-06-14 16:13:20|6.11|4.71|6.08|4.68|6.11|4.71|6.08|4.68|0
1655223210000|2022-06-14 16:13:30|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1655223220000|2022-06-14 16:13:40|6.14|4.74|6.13|4.73|6.14|4.74|6.11|4.71|0
1655223230000|2022-06-14 16:13:50|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1655223240000|2022-06-14 16:14:00|6.09|4.69|6.1|4.7|6.1|4.7|6.08|4.68|0
1655223250000|2022-06-14 16:14:10|6.08|4.68|6.06|4.66|6.08|4.68|6.06|4.66|0
1655223260000|2022-06-14 16:14:20|6.07|4.67|6.03|4.63|6.07|4.67|6.03|4.63|0
1655223270000|2022-06-14 16:14:30|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1655223280000|2022-06-14 16:14:40|6|4.6|5.98|4.58|6|4.6|5.98|4.58|0
1655223290000|2022-06-14 16:14:50|6|4.6|6|4.6|6.01|4.61|5.98|4.58|0
1655223300000|2022-06-14 16:15:00|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1655223310000|2022-06-14 16:15:10|5.98|4.58|5.97|4.57|5.99|4.59|5.97|4.57|0
1655223320000|2022-06-14 16:15:20|5.96|4.56|5.91|4.51|5.96|4.56|5.91|4.51|0
1655223330000|2022-06-14 16:15:30|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1655223340000|2022-06-14 16:15:40|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1655223350000|2022-06-14 16:15:50|5.96|4.56|6.02|4.62|6.02|4.62|5.96|4.56|0
1655223360000|2022-06-14 16:16:00|6.04|4.64|6.04|4.64|6.07|4.67|6.04|4.64|0
1655223370000|2022-06-14 16:16:10|6.05|4.65|6|4.6|6.05|4.65|6|4.6|0
1655223380000|2022-06-14 16:16:20|5.98|4.58|5.98|4.58|5.99|4.59|5.97|4.57|0
1655223390000|2022-06-14 16:16:30|5.97|4.57|5.99|4.59|5.99|4.59|5.97|4.57|0
1655223400000|2022-06-14 16:16:40|6.01|4.61|6.02|4.62|6.02|4.62|6|4.6|0
1655223410000|2022-06-14 16:16:50|6.03|4.63|6.09|4.69|6.09|4.69|6.03|4.63|0
1655223420000|2022-06-14 16:17:00|6.12|4.72|6.12|4.72|6.12|4.72|6.11|4.71|0
1655223430000|2022-06-14 16:17:10|6.13|4.73|6.12|4.72|6.15|4.75|6.12|4.72|0
1655223440000|2022-06-14 16:17:20|6.11|4.71|6.16|4.76|6.16|4.76|6.11|4.71|0
1655223450000|2022-06-14 16:17:30|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1655223460000|2022-06-14 16:17:40|6.15|4.75|6.18|4.78|6.19|4.79|6.15|4.75|0
1655223470000|2022-06-14 16:17:50|6.17|4.77|6.13|4.73|6.17|4.77|6.13|4.73|0
1655223480000|2022-06-14 16:18:00|6.12|4.72|6.16|4.76|6.16|4.76|6.12|4.72|0
1655223490000|2022-06-14 16:18:10|6.18|4.78|6.22|4.82|6.22|4.82|6.18|4.78|0
1655223500000|2022-06-14 16:18:20|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1655223510000|2022-06-14 16:18:30|6.23|4.83|6.22|4.82|6.27|4.87|6.22|4.82|0
1655223520000|2022-06-14 16:18:40|6.24|4.84|6.29|4.89|6.29|4.89|6.23|4.83|0
1655223530000|2022-06-14 16:18:50|6.25|4.85|6.27|4.87|6.28|4.88|6.25|4.85|0
1655223540000|2022-06-14 16:19:00|6.23|4.83|6.32|4.92|6.32|4.92|6.23|4.83|0
1655223550000|2022-06-14 16:19:10|6.33|4.93|6.28|4.88|6.33|4.93|6.28|4.88|0
1655223560000|2022-06-14 16:19:20|6.3|4.9|6.37|4.97|6.37|4.97|6.3|4.9|0
1655223570000|2022-06-14 16:19:30|6.38|4.98|6.31|4.91|6.39|4.99|6.31|4.91|0
1655223580000|2022-06-14 16:19:40|6.3|4.9|6.31|4.91|6.31|4.91|6.29|4.89|0
1655223590000|2022-06-14 16:19:50|6.34|4.94|6.34|4.94|6.36|4.96|6.32|4.92|0
1655223600000|2022-06-14 16:20:00|6.35|4.95|6.41|5.01|6.41|5.01|6.35|4.95|0
1655223610000|2022-06-14 16:20:10|6.4|5|6.46|5.06|6.46|5.06|6.4|5|0
1655223620000|2022-06-14 16:20:20|6.47|5.07|6.46|5.06|6.47|5.07|6.43|5.03|0
1655223630000|2022-06-14 16:20:30|6.45|5.05|6.38|4.98|6.45|5.05|6.38|4.98|0
1655223640000|2022-06-14 16:20:40|6.4|5|6.4|5|6.4|5|6.38|4.98|0
1655223650000|2022-06-14 16:20:50|6.37|4.97|6.38|4.98|6.38|4.98|6.36|4.96|0
1655223660000|2022-06-14 16:21:00|6.39|4.99|6.33|4.93|6.41|5.01|6.33|4.93|0
1655223670000|2022-06-14 16:21:10|6.31|4.91|6.25|4.85|6.31|4.91|6.25|4.85|0
1655223680000|2022-06-14 16:21:20|6.26|4.86|6.22|4.82|6.26|4.86|6.22|4.82|0
1655223690000|2022-06-14 16:21:30|6.23|4.83|6.3|4.9|6.3|4.9|6.23|4.83|0
1655223700000|2022-06-14 16:21:40|6.31|4.91|6.31|4.91|6.31|4.91|6.28|4.88|0
1655223710000|2022-06-14 16:21:50|6.32|4.92|6.29|4.89|6.33|4.93|6.29|4.89|0
1655223720000|2022-06-14 16:22:00|6.27|4.87|6.25|4.85|6.28|4.88|6.25|4.85|0
1655223730000|2022-06-14 16:22:10|6.24|4.84|6.27|4.87|6.27|4.87|6.22|4.82|0
1655223740000|2022-06-14 16:22:20|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1655223750000|2022-06-14 16:22:30|6.22|4.82|6.22|4.82|6.23|4.83|6.21|4.81|0
1655223760000|2022-06-14 16:22:40|6.21|4.81|6.19|4.79|6.21|4.81|6.18|4.78|0
1655223770000|2022-06-14 16:22:50|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1655223780000|2022-06-14 16:23:00|6.16|4.76|6.13|4.73|6.16|4.76|6.12|4.72|0
1655223790000|2022-06-14 16:23:10|6.1|4.7|6.09|4.69|6.12|4.72|6.09|4.69|0
1655223800000|2022-06-14 16:23:20|6.1|4.7|6.19|4.79|6.19|4.79|6.1|4.7|0
1655223810000|2022-06-14 16:23:30|6.2|4.8|6.09|4.69|6.2|4.8|6.09|4.69|0
1655223820000|2022-06-14 16:23:40|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1655223830000|2022-06-14 16:23:50|6.1|4.7|6.1|4.7|6.1|4.7|6.07|4.67|0
1655223840000|2022-06-14 16:24:00|6.07|4.67|6.09|4.69|6.1|4.7|6.07|4.67|0
1655223850000|2022-06-14 16:24:10|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1655223860000|2022-06-14 16:24:20|6.09|4.69|6.15|4.75|6.15|4.75|6.09|4.69|0
1655223870000|2022-06-14 16:24:30|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1655223880000|2022-06-14 16:24:40|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1655223890000|2022-06-14 16:24:50|6.2|4.8|6.21|4.81|6.22|4.82|6.2|4.8|0
1655223900000|2022-06-14 16:25:00|6.22|4.82|6.17|4.77|6.22|4.82|6.17|4.77|0
1655223910000|2022-06-14 16:25:10|6.16|4.76|6.16|4.76|6.16|4.76|6.14|4.74|0
1655223920000|2022-06-14 16:25:20|6.17|4.77|6.13|4.73|6.17|4.77|6.13|4.73|0
1655223930000|2022-06-14 16:25:30|6.15|4.75|6.13|4.73|6.16|4.76|6.13|4.73|0
1655223940000|2022-06-14 16:25:40|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655223950000|2022-06-14 16:25:50|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1655223960000|2022-06-14 16:26:00|6.1|4.7|6.1|4.7|6.1|4.7|6.07|4.67|0
1655223970000|2022-06-14 16:26:10|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1655223980000|2022-06-14 16:26:20|6.13|4.73|6.09|4.69|6.13|4.73|6.07|4.67|0
1655223990000|2022-06-14 16:26:30|6.08|4.68|6.08|4.68|6.08|4.68|6.06|4.66|0
1655224000000|2022-06-14 16:26:40|6.09|4.69|6.11|4.71|6.12|4.72|6.09|4.69|0
1655224010000|2022-06-14 16:26:50|6.12|4.72|6.12|4.72|6.12|4.72|6.09|4.69|0
1655224020000|2022-06-14 16:27:00|6.1|4.7|6.1|4.7|6.12|4.72|6.1|4.7|0
1655224030000|2022-06-14 16:27:10|6.12|4.72|6.12|4.72|6.12|4.72|6.1|4.7|0
1655224040000|2022-06-14 16:27:20|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655224050000|2022-06-14 16:27:30|6.1|4.7|6.14|4.74|6.14|4.74|6.1|4.7|0
1655224060000|2022-06-14 16:27:40|6.13|4.73|6.1|4.7|6.13|4.73|6.1|4.7|0
1655224070000|2022-06-14 16:27:50|6.07|4.67|6.1|4.7|6.12|4.72|6.07|4.67|0
1655224080000|2022-06-14 16:28:00|6.16|4.76|6.09|4.69|6.16|4.76|6.09|4.69|0
1655224090000|2022-06-14 16:28:10|6.13|4.73|6.12|4.72|6.14|4.74|6.12|4.72|0
1655224100000|2022-06-14 16:28:20|6.11|4.71|6.08|4.68|6.11|4.71|6.08|4.68|0
1655224110000|2022-06-14 16:28:30|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1655224120000|2022-06-14 16:28:40|6.08|4.68|6.07|4.67|6.08|4.68|6.06|4.66|0
1655224130000|2022-06-14 16:28:50|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1655224140000|2022-06-14 16:29:00|6.08|4.68|6.07|4.67|6.11|4.71|6.07|4.67|0
1655224150000|2022-06-14 16:29:10|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1655224160000|2022-06-14 16:29:20|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1655224170000|2022-06-14 16:29:30|6.08|4.68|6.11|4.71|6.11|4.71|6.08|4.68|0
1655224180000|2022-06-14 16:29:40|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1655224190000|2022-06-14 16:29:50|6.11|4.71|6.09|4.69|6.11|4.71|6.09|4.69|0
1655224200000|2022-06-14 16:30:00|6.1|4.7|6.14|4.74|6.14|4.74|6.1|4.7|0
1655224210000|2022-06-14 16:30:10|6.07|4.67|6.1|4.7|6.1|4.7|6.07|4.67|0
1655224220000|2022-06-14 16:30:20|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1655224230000|2022-06-14 16:30:30|6.1|4.7|6.08|4.68|6.12|4.72|6.08|4.68|0
1655224240000|2022-06-14 16:30:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655224250000|2022-06-14 16:30:50|6.1|4.7|6.14|4.74|6.14|4.74|6.1|4.7|0
1655224260000|2022-06-14 16:31:00|6.13|4.73|6.17|4.77|6.17|4.77|6.13|4.73|0
1655224270000|2022-06-14 16:31:10|6.18|4.78|6.06|4.66|6.18|4.78|6.06|4.66|0
1655224280000|2022-06-14 16:31:20|6.04|4.64|6.08|4.68|6.08|4.68|6.04|4.64|0
1655224290000|2022-06-14 16:31:30|6.05|4.65|6.06|4.66|6.07|4.67|6.05|4.65|0
1655224300000|2022-06-14 16:31:40|6.07|4.67|6.1|4.7|6.1|4.7|6.06|4.66|0
1655224310000|2022-06-14 16:31:50|6.08|4.68|6.07|4.67|6.1|4.7|6.07|4.67|0
1655224320000|2022-06-14 16:32:00|6.03|4.63|6.06|4.66|6.06|4.66|6.03|4.63|0
1655224330000|2022-06-14 16:32:10|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1655224340000|2022-06-14 16:32:20|5.99|4.59|5.95|4.55|5.99|4.59|5.95|4.55|0
1655224350000|2022-06-14 16:32:30|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1655224360000|2022-06-14 16:32:40|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1655224370000|2022-06-14 16:32:50|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1655224380000|2022-06-14 16:33:00|6.01|4.61|6.06|4.66|6.06|4.66|6.01|4.61|0
1655224390000|2022-06-14 16:33:10|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1655224400000|2022-06-14 16:33:20|6.08|4.68|6.05|4.65|6.1|4.7|6.05|4.65|0
1655224410000|2022-06-14 16:33:30|6.03|4.63|6.09|4.69|6.09|4.69|6.03|4.63|0
1655224420000|2022-06-14 16:33:40|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1655224430000|2022-06-14 16:33:50|6.07|4.67|6.08|4.68|6.09|4.69|6.07|4.67|0
1655224440000|2022-06-14 16:34:00|6.05|4.65|6.09|4.69|6.09|4.69|6.05|4.65|0
1655224450000|2022-06-14 16:34:10|6.11|4.71|6.07|4.67|6.11|4.71|6.07|4.67|0
1655224460000|2022-06-14 16:34:20|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1655224470000|2022-06-14 16:34:30|6.03|4.63|6.06|4.66|6.06|4.66|6.03|4.63|0
1655224480000|2022-06-14 16:34:40|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1655224490000|2022-06-14 16:34:50|6.06|4.66|6.01|4.61|6.08|4.68|6.01|4.61|0
1655224500000|2022-06-14 16:35:00|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1655224510000|2022-06-14 16:35:10|5.98|4.58|5.95|4.55|5.98|4.58|5.95|4.55|0
1655224520000|2022-06-14 16:35:20|5.97|4.57|6.01|4.61|6.01|4.61|5.97|4.57|0
1655224530000|2022-06-14 16:35:30|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1655224540000|2022-06-14 16:35:40|5.99|4.59|5.91|4.51|5.99|4.59|5.91|4.51|0
1655224550000|2022-06-14 16:35:50|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1655224560000|2022-06-14 16:36:00|5.88|4.48|5.86|4.46|5.88|4.48|5.86|4.46|0
1655224570000|2022-06-14 16:36:10|5.89|4.49|5.89|4.49|5.89|4.49|5.87|4.47|0
1655224580000|2022-06-14 16:36:20|5.88|4.48|5.92|4.52|5.92|4.52|5.87|4.47|0
1655224590000|2022-06-14 16:36:30|5.95|4.55|5.95|4.55|5.97|4.57|5.95|4.55|0
1655224600000|2022-06-14 16:36:40|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1655224610000|2022-06-14 16:36:50|6|4.6|6.03|4.63|6.03|4.63|6|4.6|0
1655224620000|2022-06-14 16:37:00|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1655224630000|2022-06-14 16:37:10|6.02|4.62|6.03|4.63|6.03|4.63|6|4.6|0
1655224640000|2022-06-14 16:37:20|6.01|4.61|5.99|4.59|6.01|4.61|5.98|4.58|0
1655224650000|2022-06-14 16:37:30|6|4.6|6|4.6|6.02|4.62|6|4.6|0
1655224660000|2022-06-14 16:37:40|6.01|4.61|6.03|4.63|6.04|4.64|6.01|4.61|0
1655224670000|2022-06-14 16:37:50|6.01|4.61|5.94|4.54|6.01|4.61|5.94|4.54|0
1655224680000|2022-06-14 16:38:00|5.92|4.52|5.88|4.48|5.92|4.52|5.88|4.48|0
1655224690000|2022-06-14 16:38:10|5.87|4.47|5.8|4.4|5.87|4.47|5.8|4.4|0
1655224700000|2022-06-14 16:38:20|5.79|4.39|5.83|4.43|5.84|4.44|5.79|4.39|0
1655224710000|2022-06-14 16:38:30|5.85|4.45|5.88|4.48|5.88|4.48|5.85|4.45|0
1655224720000|2022-06-14 16:38:40|5.9|4.5|5.87|4.47|5.9|4.5|5.85|4.45|0
1655224730000|2022-06-14 16:38:50|5.89|4.49|5.85|4.45|5.9|4.5|5.85|4.45|0
1655224740000|2022-06-14 16:39:00|5.87|4.47|5.85|4.45|5.88|4.48|5.85|4.45|0
1655224750000|2022-06-14 16:39:10|5.88|4.48|5.85|4.45|5.88|4.48|5.85|4.45|0
1655224760000|2022-06-14 16:39:20|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1655224770000|2022-06-14 16:39:30|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1655224780000|2022-06-14 16:39:40|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1655224790000|2022-06-14 16:39:50|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1655224800000|2022-06-14 16:40:00|5.86|4.46|5.83|4.43|5.87|4.47|5.83|4.43|0
1655224810000|2022-06-14 16:40:10|5.85|4.45|5.8|4.4|5.85|4.45|5.8|4.4|0
1655224820000|2022-06-14 16:40:20|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1655224830000|2022-06-14 16:40:30|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1655224840000|2022-06-14 16:40:40|5.85|4.45|5.91|4.51|5.91|4.51|5.85|4.45|0
1655224850000|2022-06-14 16:40:50|5.93|4.53|5.93|4.53|5.93|4.53|5.93|4.53|0
1655224860000|2022-06-14 16:41:00|5.94|4.54|5.96|4.56|5.96|4.56|5.93|4.53|0
1655224870000|2022-06-14 16:41:10|5.95|4.55|5.98|4.58|5.98|4.58|5.95|4.55|0
1655224880000|2022-06-14 16:41:20|5.97|4.57|6|4.6|6|4.6|5.97|4.57|0
1655224890000|2022-06-14 16:41:30|5.99|4.59|5.99|4.59|6|4.6|5.99|4.59|0
1655224900000|2022-06-14 16:41:40|6|4.6|5.94|4.54|6|4.6|5.94|4.54|0
1655224910000|2022-06-14 16:41:50|5.88|4.48|5.85|4.45|5.88|4.48|5.85|4.45|0
1655224920000|2022-06-14 16:42:00|5.83|4.43|5.81|4.41|5.83|4.43|5.8|4.4|0
1655224930000|2022-06-14 16:42:10|5.85|4.45|5.86|4.46|5.86|4.46|5.82|4.42|0
1655224940000|2022-06-14 16:42:20|5.88|4.48|6.35|4.95|6.35|4.95|5.88|4.48|0
1655224950000|2022-06-14 16:42:30|6.36|4.96|6.39|4.99|6.39|4.99|6.36|4.96|0
1655224960000|2022-06-14 16:42:40|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1655224970000|2022-06-14 16:42:50|6.36|4.96|6.38|4.98|6.4|5|6.36|4.96|0
1655224980000|2022-06-14 16:43:00|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1655224990000|2022-06-14 16:43:10|6.38|4.98|6.4|5|6.4|5|6.36|4.96|0
1655225000000|2022-06-14 16:43:20|6.41|5.01|6.38|4.98|6.42|5.02|6.38|4.98|0
1655225010000|2022-06-14 16:43:30|6.36|4.96|6.33|4.93|6.36|4.96|6.33|4.93|0
1655225020000|2022-06-14 16:43:40|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655225030000|2022-06-14 16:43:50|6.35|4.95|6.4|5|6.4|5|6.35|4.95|0
1655225040000|2022-06-14 16:44:00|6.41|5.01|6.39|4.99|6.41|5.01|6.38|4.98|0
1655225050000|2022-06-14 16:44:10|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1655225060000|2022-06-14 16:44:20|6.42|5.02|6.39|4.99|6.42|5.02|6.39|4.99|0
1655225070000|2022-06-14 16:44:30|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1655225080000|2022-06-14 16:44:40|6.4|5|6.37|4.97|6.4|5|6.37|4.97|0
1655225090000|2022-06-14 16:44:50|6.35|4.95|6.33|4.93|6.35|4.95|6.33|4.93|0
1655225100000|2022-06-14 16:45:00|6.31|4.91|6.4|5|6.4|5|6.31|4.91|0
1655225110000|2022-06-14 16:45:10|6.37|4.97|6.29|4.89|6.37|4.97|6.29|4.89|0
1655225120000|2022-06-14 16:45:20|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1655225130000|2022-06-14 16:45:30|6.32|4.92|6.32|4.92|6.34|4.94|6.32|4.92|0
1655225140000|2022-06-14 16:45:40|6.31|4.91|6.34|4.94|6.34|4.94|6.31|4.91|0
1655225150000|2022-06-14 16:45:50|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1655225160000|2022-06-14 16:46:00|6.29|4.89|6.29|4.89|6.29|4.89|6.28|4.88|0
1655225170000|2022-06-14 16:46:10|6.32|4.92|6.31|4.91|6.33|4.93|6.31|4.91|0
1655225180000|2022-06-14 16:46:20|6.32|4.92|6.28|4.88|6.32|4.92|6.28|4.88|0
1655225190000|2022-06-14 16:46:30|6.27|4.87|6.29|4.89|6.3|4.9|6.27|4.87|0
1655225200000|2022-06-14 16:46:40|6.3|4.9|6.34|4.94|6.34|4.94|6.3|4.9|0
1655225210000|2022-06-14 16:46:50|6.33|4.93|6.32|4.92|6.35|4.95|6.32|4.92|0
1655225220000|2022-06-14 16:47:00|6.36|4.96|6.36|4.96|6.36|4.96|6.35|4.95|0
1655225230000|2022-06-14 16:47:10|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1655225240000|2022-06-14 16:47:20|6.39|4.99|6.38|4.98|6.39|4.99|6.36|4.96|0
1655225250000|2022-06-14 16:47:30|6.34|4.94|6.37|4.97|6.37|4.97|6.34|4.94|0
1655225260000|2022-06-14 16:47:40|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1655225270000|2022-06-14 16:47:50|6.42|5.02|6.39|4.99|6.42|5.02|6.39|4.99|0
1655225280000|2022-06-14 16:48:00|6.38|4.98|6.37|4.97|6.41|5.01|6.37|4.97|0
1655225290000|2022-06-14 16:48:10|6.35|4.95|6.39|4.99|6.39|4.99|6.35|4.95|0
1655225300000|2022-06-14 16:48:20|6.38|4.98|6.41|5.01|6.41|5.01|6.38|4.98|0
1655225310000|2022-06-14 16:48:30|6.35|4.95|6.37|4.97|6.39|4.99|6.35|4.95|0
1655225320000|2022-06-14 16:48:40|6.39|4.99|6.43|5.03|6.43|5.03|6.39|4.99|0
1655225330000|2022-06-14 16:48:50|6.42|5.02|6.4|5|6.42|5.02|6.39|4.99|0
1655225340000|2022-06-14 16:49:00|6.41|5.01|6.44|5.04|6.44|5.04|6.41|5.01|0
1655225350000|2022-06-14 16:49:10|6.45|5.05|6.44|5.04|6.45|5.05|6.43|5.03|0
1655225360000|2022-06-14 16:49:20|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655225370000|2022-06-14 16:49:30|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1655225380000|2022-06-14 16:49:40|6.44|5.04|6.45|5.05|6.45|5.05|6.41|5.01|0
1655225390000|2022-06-14 16:49:50|6.43|5.03|6.44|5.04|6.44|5.04|6.42|5.02|0
1655225400000|2022-06-14 16:50:00|6.45|5.05|6.45|5.05|6.45|5.05|6.41|5.01|0
1655225410000|2022-06-14 16:50:10|6.46|5.06|6.39|4.99|6.46|5.06|6.39|4.99|0
1655225420000|2022-06-14 16:50:20|6.33|4.93|6.34|4.94|6.34|4.94|6.28|4.88|0
1655225430000|2022-06-14 16:50:30|6.31|4.91|6.36|4.96|6.36|4.96|6.31|4.91|0
1655225440000|2022-06-14 16:50:40|6.35|4.95|6.38|4.98|6.38|4.98|6.35|4.95|0
1655225450000|2022-06-14 16:50:50|6.39|4.99|6.36|4.96|6.39|4.99|6.36|4.96|0
1655225460000|2022-06-14 16:51:00|6.34|4.94|6.3|4.9|6.34|4.94|6.3|4.9|0
1655225470000|2022-06-14 16:51:10|6.32|4.92|6.31|4.91|6.32|4.92|6.28|4.88|0
1655225480000|2022-06-14 16:51:20|6.33|4.93|6.35|4.95|6.35|4.95|6.32|4.92|0
1655225490000|2022-06-14 16:51:30|6.32|4.92|6.34|4.94|6.34|4.94|6.32|4.92|0
1655225500000|2022-06-14 16:51:40|6.32|4.92|6.38|4.98|6.38|4.98|6.32|4.92|0
1655225510000|2022-06-14 16:51:50|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1655225520000|2022-06-14 16:52:00|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1655225530000|2022-06-14 16:52:10|6.44|5.04|6.41|5.01|6.47|5.07|6.41|5.01|0
1655225540000|2022-06-14 16:52:20|6.4|5|6.43|5.03|6.43|5.03|6.4|5|0
1655225550000|2022-06-14 16:52:30|6.44|5.04|6.44|5.04|6.44|5.04|6.42|5.02|0
1655225560000|2022-06-14 16:52:40|6.45|5.05|6.42|5.02|6.45|5.05|6.41|5.01|0
1655225570000|2022-06-14 16:52:50|6.41|5.01|6.43|5.03|6.43|5.03|6.39|4.99|0
1655225580000|2022-06-14 16:53:00|6.41|5.01|6.39|4.99|6.41|5.01|6.38|4.98|0
1655225590000|2022-06-14 16:53:10|6.37|4.97|6.39|4.99|6.4|5|6.37|4.97|0
1655225600000|2022-06-14 16:53:20|6.4|5|6.41|5.01|6.43|5.03|6.4|5|0
1655225610000|2022-06-14 16:53:30|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1655225620000|2022-06-14 16:53:40|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1655225630000|2022-06-14 16:53:50|6.46|5.06|6.49|5.09|6.5|5.1|6.46|5.06|0
1655225640000|2022-06-14 16:54:00|6.5|5.1|6.48|5.08|6.5|5.1|6.48|5.08|0
1655225650000|2022-06-14 16:54:10|6.51|5.11|6.48|5.08|6.51|5.11|6.48|5.08|0
1655225660000|2022-06-14 16:54:20|6.46|5.06|6.51|5.11|6.51|5.11|6.46|5.06|0
1655225670000|2022-06-14 16:54:30|6.48|5.08|6.5|5.1|6.5|5.1|6.48|5.08|0
1655225680000|2022-06-14 16:54:40|6.51|5.11|6.53|5.13|6.53|5.13|6.51|5.11|0
1655225690000|2022-06-14 16:54:50|6.52|5.12|6.44|5.04|6.52|5.12|6.44|5.04|0
1655225700000|2022-06-14 16:55:00|6.5|5.1|6.53|5.13|6.53|5.13|6.5|5.1|0
1655225710000|2022-06-14 16:55:10|6.52|5.12|6.51|5.11|6.53|5.13|6.51|5.11|0
1655225720000|2022-06-14 16:55:20|6.49|5.09|6.55|5.15|6.55|5.15|6.48|5.08|0
1655225730000|2022-06-14 16:55:30|6.57|5.17|6.52|5.12|6.57|5.17|6.52|5.12|0
1655225740000|2022-06-14 16:55:40|6.53|5.13|6.56|5.16|6.56|5.16|6.52|5.12|0
1655225750000|2022-06-14 16:55:50|6.58|5.18|6.61|5.21|6.61|5.21|6.58|5.18|0
1655225760000|2022-06-14 16:56:00|6.58|5.18|6.63|5.23|6.63|5.23|6.58|5.18|0
1655225770000|2022-06-14 16:56:10|6.57|5.17|6.62|5.22|6.62|5.22|6.57|5.17|0
1655225780000|2022-06-14 16:56:20|6.63|5.23|6.66|5.26|6.66|5.26|6.63|5.23|0
1655225790000|2022-06-14 16:56:30|6.67|5.27|6.65|5.25|6.67|5.27|6.64|5.24|0
1655225800000|2022-06-14 16:56:40|6.66|5.26|6.65|5.25|6.68|5.28|6.65|5.25|0
1655225810000|2022-06-14 16:56:50|6.66|5.26|6.64|5.24|6.66|5.26|6.64|5.24|0
1655225820000|2022-06-14 16:57:00|6.67|5.27|6.67|5.27|6.69|5.29|6.67|5.27|0
1655225830000|2022-06-14 16:57:10|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1655225840000|2022-06-14 16:57:20|6.69|5.29|6.64|5.24|6.7|5.3|6.64|5.24|0
1655225850000|2022-06-14 16:57:30|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1655225860000|2022-06-14 16:57:40|6.6|5.2|6.59|5.19|6.61|5.21|6.59|5.19|0
1655225870000|2022-06-14 16:57:50|6.61|5.21|6.58|5.18|6.61|5.21|6.58|5.18|0
1655225880000|2022-06-14 16:58:00|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1655225890000|2022-06-14 16:58:10|6.58|5.18|6.61|5.21|6.61|5.21|6.58|5.18|0
1655225900000|2022-06-14 16:58:20|6.58|5.18|6.58|5.18|6.59|5.19|6.56|5.16|0
1655225910000|2022-06-14 16:58:30|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1655225920000|2022-06-14 16:58:40|6.58|5.18|6.6|5.2|6.6|5.2|6.58|5.18|0
1655225930000|2022-06-14 16:58:50|6.61|5.21|6.64|5.24|6.64|5.24|6.61|5.21|0
1655225940000|2022-06-14 16:59:00|6.66|5.26|6.64|5.24|6.68|5.28|6.64|5.24|0
1655225950000|2022-06-14 16:59:10|6.63|5.23|6.67|5.27|6.68|5.28|6.63|5.23|0
1655225960000|2022-06-14 16:59:20|6.66|5.26|6.64|5.24|6.66|5.26|6.64|5.24|0
1655225970000|2022-06-14 16:59:30|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655225980000|2022-06-14 16:59:40|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1655225990000|2022-06-14 16:59:50|6.68|5.28|6.7|5.3|6.71|5.31|6.67|5.27|0
1655226000000|2022-06-14 17:00:00|6.68|5.28|6.75|5.35|6.75|5.35|6.68|5.28|0
1655226010000|2022-06-14 17:00:10|6.74|5.34|6.7|5.3|6.76|5.36|6.7|5.3|0
1655226020000|2022-06-14 17:00:20|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1655226030000|2022-06-14 17:00:30|6.75|5.35|6.74|5.34|6.76|5.36|6.74|5.34|0
1655226040000|2022-06-14 17:00:40|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655226050000|2022-06-14 17:00:50|6.79|5.39|6.8|5.4|6.8|5.4|6.79|5.39|0
1655226060000|2022-06-14 17:01:00|6.81|5.41|6.79|5.39|6.82|5.42|6.79|5.39|0
1655226070000|2022-06-14 17:01:10|6.78|5.38|6.84|5.44|6.85|5.45|6.78|5.38|0
1655226080000|2022-06-14 17:01:20|6.82|5.42|6.76|5.36|6.82|5.42|6.76|5.36|0
1655226090000|2022-06-14 17:01:30|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1655226100000|2022-06-14 17:01:40|6.75|5.35|6.73|5.33|6.75|5.35|6.72|5.32|0
1655226110000|2022-06-14 17:01:50|6.72|5.32|6.72|5.32|6.72|5.32|6.71|5.31|0
1655226120000|2022-06-14 17:02:00|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1655226130000|2022-06-14 17:02:10|6.7|5.3|6.66|5.26|6.7|5.3|6.66|5.26|0
1655226140000|2022-06-14 17:02:20|6.64|5.24|6.62|5.22|6.64|5.24|6.61|5.21|0
1655226150000|2022-06-14 17:02:30|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1655226160000|2022-06-14 17:02:40|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1655226180000|2022-06-14 17:03:00|6.6|5.2|6.57|5.17|6.6|5.2|6.56|5.16|0
1655226190000|2022-06-14 17:03:10|6.59|5.19|6.58|5.18|6.59|5.19|6.57|5.17|0
1655226200000|2022-06-14 17:03:20|6.57|5.17|6.57|5.17|6.58|5.18|6.56|5.16|0
1655226210000|2022-06-14 17:03:30|6.56|5.16|6.55|5.15|6.57|5.17|6.55|5.15|0
1655226220000|2022-06-14 17:03:40|6.54|5.14|6.51|5.11|6.54|5.14|6.51|5.11|0
1655226230000|2022-06-14 17:03:50|6.52|5.12|6.54|5.14|6.54|5.14|6.52|5.12|0
1655226240000|2022-06-14 17:04:00|6.53|5.13|6.58|5.18|6.58|5.18|6.53|5.13|0
1655226250000|2022-06-14 17:04:10|6.6|5.2|6.58|5.18|6.6|5.2|6.57|5.17|0
1655226260000|2022-06-14 17:04:20|6.59|5.19|6.57|5.17|6.61|5.21|6.57|5.17|0
1655226270000|2022-06-14 17:04:30|6.59|5.19|6.6|5.2|6.6|5.2|6.57|5.17|0
1655226280000|2022-06-14 17:04:40|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1655226290000|2022-06-14 17:04:50|6.63|5.23|6.68|5.28|6.68|5.28|6.63|5.23|0
1655226300000|2022-06-14 17:05:00|6.67|5.27|6.67|5.27|6.67|5.27|6.65|5.25|0
1655226310000|2022-06-14 17:05:10|6.65|5.25|6.64|5.24|6.65|5.25|6.63|5.23|0
1655226320000|2022-06-14 17:05:20|6.67|5.27|6.69|5.29|6.7|5.3|6.67|5.27|0
1655226330000|2022-06-14 17:05:30|6.65|5.25|6.66|5.26|6.66|5.26|6.63|5.23|0
1655226340000|2022-06-14 17:05:40|6.64|5.24|6.63|5.23|6.65|5.25|6.62|5.22|0
1655226350000|2022-06-14 17:05:50|6.62|5.22|6.64|5.24|6.64|5.24|6.62|5.22|0
1655226360000|2022-06-14 17:06:00|6.63|5.23|6.6|5.2|6.67|5.27|6.6|5.2|0
1655226370000|2022-06-14 17:06:10|6.62|5.22|6.65|5.25|6.65|5.25|6.61|5.21|0
1655226380000|2022-06-14 17:06:20|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1655226390000|2022-06-14 17:06:30|6.65|5.25|6.63|5.23|6.66|5.26|6.63|5.23|0
1655226400000|2022-06-14 17:06:40|6.7|5.3|6.68|5.28|6.7|5.3|6.68|5.28|0
1655226410000|2022-06-14 17:06:50|6.69|5.29|6.79|5.39|6.79|5.39|6.68|5.28|0
1655226420000|2022-06-14 17:07:00|6.81|5.41|6.81|5.41|6.83|5.43|6.81|5.41|0
1655226430000|2022-06-14 17:07:10|6.79|5.39|6.82|5.42|6.82|5.42|6.79|5.39|0
1655226440000|2022-06-14 17:07:20|6.81|5.41|6.79|5.39|6.81|5.41|6.79|5.39|0
1655226450000|2022-06-14 17:07:30|6.8|5.4|6.82|5.42|6.82|5.42|6.8|5.4|0
1655226460000|2022-06-14 17:07:40|6.83|5.43|6.89|5.49|6.89|5.49|6.83|5.43|0
1655226470000|2022-06-14 17:07:50|6.88|5.48|6.91|5.51|6.91|5.51|6.88|5.48|0
1655226480000|2022-06-14 17:08:00|6.9|5.5|6.96|5.56|6.96|5.56|6.9|5.5|0
1655226490000|2022-06-14 17:08:10|6.97|5.57|6.94|5.54|6.97|5.57|6.94|5.54|0
1655226500000|2022-06-14 17:08:20|6.95|5.55|6.97|5.57|6.97|5.57|6.95|5.55|0
1655226510000|2022-06-14 17:08:30|6.98|5.58|6.94|5.54|6.98|5.58|6.94|5.54|0
1655226520000|2022-06-14 17:08:40|6.93|5.53|6.94|5.54|6.95|5.55|6.93|5.53|0
1655226530000|2022-06-14 17:08:50|6.97|5.57|6.98|5.58|6.98|5.58|6.96|5.56|0
1655226540000|2022-06-14 17:09:00|6.96|5.56|7.04|5.64|7.04|5.64|6.96|5.56|0
1655226550000|2022-06-14 17:09:10|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1655226560000|2022-06-14 17:09:20|7.04|5.64|7.01|5.61|7.04|5.64|7|5.6|0
1655226570000|2022-06-14 17:09:30|6.99|5.59|7.02|5.62|7.02|5.62|6.99|5.59|0
1655226580000|2022-06-14 17:09:40|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1655226590000|2022-06-14 17:09:50|7.06|5.66|7.02|5.62|7.07|5.67|7.02|5.62|0
1655226600000|2022-06-14 17:10:00|7.04|5.64|7.06|5.66|7.06|5.66|7.03|5.63|0
1655226610000|2022-06-14 17:10:10|7.03|5.63|7.01|5.61|7.03|5.63|7|5.6|0
1655226620000|2022-06-14 17:10:20|7.02|5.62|7.04|5.64|7.04|5.64|7.02|5.62|0
1655226630000|2022-06-14 17:10:30|7.02|5.62|7.01|5.61|7.03|5.63|7.01|5.61|0
1655226640000|2022-06-14 17:10:40|7.04|5.64|7.04|5.64|7.06|5.66|7.03|5.63|0
1655226650000|2022-06-14 17:10:50|7.03|5.63|7.03|5.63|7.06|5.66|7.03|5.63|0
1655226660000|2022-06-14 17:11:00|7.05|5.65|7.03|5.63|7.06|5.66|7.03|5.63|0
1655226670000|2022-06-14 17:11:10|7.01|5.61|6.99|5.59|7.01|5.61|6.99|5.59|0
1655226680000|2022-06-14 17:11:20|7.01|5.61|7.01|5.61|7.02|5.62|7.01|5.61|0
1655226690000|2022-06-14 17:11:30|6.99|5.59|6.96|5.56|7|5.6|6.96|5.56|0
1655226700000|2022-06-14 17:11:40|6.97|5.57|6.96|5.56|6.97|5.57|6.95|5.55|0
1655226710000|2022-06-14 17:11:50|6.95|5.55|6.95|5.55|6.96|5.56|6.95|5.55|0
1655226720000|2022-06-14 17:12:00|6.93|5.53|6.94|5.54|6.94|5.54|6.93|5.53|0
1655226730000|2022-06-14 17:12:10|6.91|5.51|6.89|5.49|6.93|5.53|6.89|5.49|0
1655226740000|2022-06-14 17:12:20|6.9|5.5|6.91|5.51|6.91|5.51|6.87|5.47|0
1655226750000|2022-06-14 17:12:30|6.92|5.52|6.95|5.55|6.95|5.55|6.92|5.52|0
1655226760000|2022-06-14 17:12:40|6.98|5.58|7.03|5.63|7.03|5.63|6.98|5.58|0
1655226770000|2022-06-14 17:12:50|7.04|5.64|7.09|5.69|7.09|5.69|7.04|5.64|0
1655226780000|2022-06-14 17:13:00|7.1|5.7|7.1|5.7|7.1|5.7|7.07|5.67|0
1655226790000|2022-06-14 17:13:10|7.07|5.67|7|5.6|7.07|5.67|7|5.6|0
1655226800000|2022-06-14 17:13:20|7.02|5.62|7.04|5.64|7.05|5.65|7.02|5.62|0
1655226810000|2022-06-14 17:13:30|7.06|5.66|7.04|5.64|7.07|5.67|7.04|5.64|0
1655226820000|2022-06-14 17:13:40|7.01|5.61|7.01|5.61|7.03|5.63|7.01|5.61|0
1655226830000|2022-06-14 17:13:50|7.02|5.62|7.01|5.61|7.02|5.62|7|5.6|0
1655226840000|2022-06-14 17:14:00|7|5.6|6.93|5.53|7|5.6|6.93|5.53|0
1655226850000|2022-06-14 17:14:10|6.9|5.5|6.93|5.53|6.93|5.53|6.88|5.48|0
1655226860000|2022-06-14 17:14:20|6.92|5.52|6.91|5.51|6.92|5.52|6.9|5.5|0
1655226870000|2022-06-14 17:14:30|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1655226880000|2022-06-14 17:14:40|6.88|5.48|6.92|5.52|6.92|5.52|6.88|5.48|0
1655226890000|2022-06-14 17:14:50|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1655226900000|2022-06-14 17:15:00|6.96|5.56|6.94|5.54|6.97|5.57|6.94|5.54|0
1655226910000|2022-06-14 17:15:10|6.95|5.55|7.01|5.61|7.01|5.61|6.95|5.55|0
1655226920000|2022-06-14 17:15:20|7.03|5.63|6.99|5.59|7.03|5.63|6.99|5.59|0
1655226930000|2022-06-14 17:15:30|7|5.6|7.02|5.62|7.04|5.64|7|5.6|0
1655226940000|2022-06-14 17:15:40|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1655226950000|2022-06-14 17:15:50|7.02|5.62|7.05|5.65|7.06|5.66|7.02|5.62|0
1655226960000|2022-06-14 17:16:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1655226970000|2022-06-14 17:16:10|7.06|5.66|7.11|5.71|7.11|5.71|7.06|5.66|0
1655226980000|2022-06-14 17:16:20|7.14|5.74|7.09|5.69|7.14|5.74|7.09|5.69|0
1655226990000|2022-06-14 17:16:30|7.11|5.71|7.15|5.75|7.15|5.75|7.11|5.71|0
1655227000000|2022-06-14 17:16:40|7.16|5.76|7.08|5.68|7.16|5.76|7.08|5.68|0
1655227010000|2022-06-14 17:16:50|7.09|5.69|7.17|5.77|7.17|5.77|7.09|5.69|0
1655227020000|2022-06-14 17:17:00|7.2|5.8|7.24|5.84|7.24|5.84|7.2|5.8|0
1655227030000|2022-06-14 17:17:10|7.27|5.87|7.42|6.02|7.42|6.02|7.27|5.87|0
1655227040000|2022-06-14 17:17:20|7.41|6.01|7.46|6.06|7.46|6.06|7.41|6.01|0
1655227050000|2022-06-14 17:17:30|7.47|6.07|7.46|6.06|7.48|6.08|7.45|6.05|0
1655227060000|2022-06-14 17:17:40|7.48|6.08|7.5|6.1|7.51|6.11|7.48|6.08|0
1655227070000|2022-06-14 17:17:50|7.51|6.11|7.51|6.11|7.52|6.12|7.51|6.11|0
1655227080000|2022-06-14 17:18:00|7.53|6.13|7.47|6.07|7.54|6.14|7.47|6.07|0
1655227090000|2022-06-14 17:18:10|7.45|6.05|7.43|6.03|7.45|6.05|7.43|6.03|0
1655227100000|2022-06-14 17:18:20|7.44|6.04|7.46|6.06|7.46|6.06|7.44|6.04|0
1655227110000|2022-06-14 17:18:30|7.44|6.04|7.47|6.07|7.47|6.07|7.44|6.04|0
1655227120000|2022-06-14 17:18:40|7.46|6.06|7.51|6.11|7.51|6.11|7.46|6.06|0
1655227130000|2022-06-14 17:18:50|7.52|6.12|7.45|6.05|7.53|6.13|7.45|6.05|0
1655227140000|2022-06-14 17:19:00|7.46|6.06|7.44|6.04|7.47|6.07|7.44|6.04|0
1655227150000|2022-06-14 17:19:10|7.45|6.05|7.43|6.03|7.45|6.05|7.43|6.03|0
1655227160000|2022-06-14 17:19:20|7.44|6.04|7.5|6.1|7.5|6.1|7.44|6.04|0
1655227170000|2022-06-14 17:19:30|7.51|6.11|7.53|6.13|7.53|6.13|7.51|6.11|0
1655227180000|2022-06-14 17:19:40|7.54|6.14|7.56|6.16|7.56|6.16|7.53|6.13|0
1655227190000|2022-06-14 17:19:50|7.53|6.13|7.47|6.07|7.53|6.13|7.47|6.07|0
1655227200000|2022-06-14 17:20:00|7.5|6.1|7.52|6.12|7.52|6.12|7.5|6.1|0
1655227210000|2022-06-14 17:20:10|7.51|6.11|7.48|6.08|7.51|6.11|7.47|6.07|0
1655227220000|2022-06-14 17:20:20|7.51|6.11|7.55|6.15|7.55|6.15|7.51|6.11|0
1655227230000|2022-06-14 17:20:30|7.56|6.16|7.54|6.14|7.56|6.16|7.54|6.14|0
1655227240000|2022-06-14 17:20:40|7.51|6.11|7.53|6.13|7.53|6.13|7.5|6.1|0
1655227250000|2022-06-14 17:20:50|7.51|6.11|7.48|6.08|7.51|6.11|7.47|6.07|0
1655227260000|2022-06-14 17:21:00|7.5|6.1|7.46|6.06|7.5|6.1|7.46|6.06|0
1655227270000|2022-06-14 17:21:10|7.47|6.07|7.5|6.1|7.5|6.1|7.47|6.07|0
1655227280000|2022-06-14 17:21:20|7.51|6.11|7.51|6.11|7.53|6.13|7.49|6.09|0
1655227290000|2022-06-14 17:21:30|7.48|6.08|7.52|6.12|7.53|6.13|7.48|6.08|0
1655227300000|2022-06-14 17:21:40|7.56|6.16|7.53|6.13|7.56|6.16|7.53|6.13|0
1655227310000|2022-06-14 17:21:50|7.57|6.17|7.52|6.12|7.57|6.17|7.52|6.12|0
1655227320000|2022-06-14 17:22:00|7.53|6.13|7.52|6.12|7.53|6.13|7.48|6.08|0
1655227330000|2022-06-14 17:22:10|7.53|6.13|7.51|6.11|7.53|6.13|7.51|6.11|0
1655227340000|2022-06-14 17:22:20|7.53|6.13|7.63|6.23|7.63|6.23|7.53|6.13|0
1655227350000|2022-06-14 17:22:30|7.64|6.24|7.63|6.23|7.64|6.24|7.63|6.23|0
1655227360000|2022-06-14 17:22:40|7.65|6.25|7.69|6.29|7.69|6.29|7.65|6.25|0
1655227370000|2022-06-14 17:22:50|7.68|6.28|7.69|6.29|7.7|6.3|7.68|6.28|0
1655227380000|2022-06-14 17:23:00|7.68|6.28|7.68|6.28|7.68|6.28|7.68|6.28|0
1655227390000|2022-06-14 17:23:10|7.66|6.26|7.7|6.3|7.7|6.3|7.66|6.26|0
1655227400000|2022-06-14 17:23:20|7.69|6.29|7.66|6.26|7.69|6.29|7.66|6.26|0
1655227410000|2022-06-14 17:23:30|7.65|6.25|7.72|6.32|7.72|6.32|7.65|6.25|0
1655227420000|2022-06-14 17:23:40|7.73|6.33|7.73|6.33|7.73|6.33|7.73|6.33|0
1655227430000|2022-06-14 17:23:50|7.69|6.29|7.63|6.23|7.7|6.3|7.63|6.23|0
1655227440000|2022-06-14 17:24:00|7.6|6.2|7.53|6.13|7.6|6.2|7.53|6.13|0
1655227450000|2022-06-14 17:24:10|7.51|6.11|7.48|6.08|7.51|6.11|7.47|6.07|0
1655227460000|2022-06-14 17:24:20|7.53|6.13|7.5|6.1|7.53|6.13|7.5|6.1|0
1655227470000|2022-06-14 17:24:30|7.51|6.11|7.5|6.1|7.51|6.11|7.47|6.07|0
1655227480000|2022-06-14 17:24:40|7.48|6.08|7.48|6.08|7.48|6.08|7.46|6.06|0
1655227490000|2022-06-14 17:24:50|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1655227500000|2022-06-14 17:25:00|7.46|6.06|7.44|6.04|7.46|6.06|7.44|6.04|0
1655227510000|2022-06-14 17:25:10|7.41|6.01|7.38|5.98|7.42|6.02|7.38|5.98|0
1655227520000|2022-06-14 17:25:20|7.37|5.97|7.31|5.91|7.37|5.97|7.31|5.91|0
1655227530000|2022-06-14 17:25:30|7.3|5.9|7.3|5.9|7.37|5.97|7.3|5.9|0
1655227540000|2022-06-14 17:25:40|7.31|5.91|7.35|5.95|7.35|5.95|7.31|5.91|0
1655227550000|2022-06-14 17:25:50|7.34|5.94|7.36|5.96|7.36|5.96|7.34|5.94|0
1655227560000|2022-06-14 17:26:00|7.38|5.98|7.35|5.95|7.38|5.98|7.35|5.95|0
1655227570000|2022-06-14 17:26:10|7.33|5.93|7.36|5.96|7.36|5.96|7.33|5.93|0
1655227580000|2022-06-14 17:26:20|7.35|5.95|7.35|5.95|7.35|5.95|7.32|5.92|0
1655227590000|2022-06-14 17:26:30|7.3|5.9|7.22|5.82|7.3|5.9|7.22|5.82|0
1655227600000|2022-06-14 17:26:40|7.24|5.84|7.24|5.84|7.24|5.84|7.22|5.82|0
1655227610000|2022-06-14 17:26:50|7.26|5.86|7.21|5.81|7.26|5.86|7.21|5.81|0
1655227620000|2022-06-14 17:27:00|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1655227630000|2022-06-14 17:27:10|7.25|5.85|7.25|5.85|7.25|5.85|7.24|5.84|0
1655227640000|2022-06-14 17:27:20|7.23|5.83|7.22|5.82|7.23|5.83|7.21|5.81|0
1655227650000|2022-06-14 17:27:30|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1655227660000|2022-06-14 17:27:40|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1655227670000|2022-06-14 17:27:50|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1655227680000|2022-06-14 17:28:00|7.3|5.9|7.24|5.84|7.3|5.9|7.24|5.84|0
1655227690000|2022-06-14 17:28:10|7.22|5.82|7.23|5.83|7.23|5.83|7.21|5.81|0
1655227700000|2022-06-14 17:28:20|7.25|5.85|7.25|5.85|7.25|5.85|7.22|5.82|0
1655227710000|2022-06-14 17:28:30|7.29|5.89|7.29|5.89|7.31|5.91|7.29|5.89|0
1655227720000|2022-06-14 17:28:40|7.26|5.86|7.23|5.83|7.26|5.86|7.23|5.83|0
1655227730000|2022-06-14 17:28:50|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1655227740000|2022-06-14 17:29:00|7.18|5.78|7.16|5.76|7.18|5.78|7.16|5.76|0
1655227750000|2022-06-14 17:29:10|7.13|5.73|7.16|5.76|7.16|5.76|7.12|5.72|0
1655227760000|2022-06-14 17:29:20|7.11|5.71|7.16|5.76|7.16|5.76|7.11|5.71|0
1655227770000|2022-06-14 17:29:30|7.11|5.71|7.12|5.72|7.12|5.72|7.1|5.7|0
1655227780000|2022-06-14 17:29:40|7.1|5.7|7.06|5.66|7.1|5.7|7.06|5.66|0
1655227790000|2022-06-14 17:29:50|7.05|5.65|7.05|5.65|7.06|5.66|7.05|5.65|0
1655227800000|2022-06-14 17:30:00|6.99|5.59|7.03|5.63|7.03|5.63|6.99|5.59|0
1655227810000|2022-06-14 17:30:10|7.04|5.64|7.04|5.64|7.08|5.68|7.04|5.64|0
1655227820000|2022-06-14 17:30:20|7.03|5.63|7.01|5.61|7.03|5.63|7|5.6|0
1655227830000|2022-06-14 17:30:30|7|5.6|7|5.6|7.01|5.61|7|5.6|0
1655227840000|2022-06-14 17:30:40|7.01|5.61|7.03|5.63|7.03|5.63|6.99|5.59|0
1655227850000|2022-06-14 17:30:50|7.01|5.61|7|5.6|7.01|5.61|6.98|5.58|0
1655227860000|2022-06-14 17:31:00|7.02|5.62|6.97|5.57|7.02|5.62|6.97|5.57|0
1655227870000|2022-06-14 17:31:10|6.94|5.54|6.97|5.57|6.97|5.57|6.93|5.53|0
1655227880000|2022-06-14 17:31:20|6.96|5.56|6.96|5.56|6.96|5.56|6.94|5.54|0
1655227890000|2022-06-14 17:31:30|6.94|5.54|6.96|5.56|6.96|5.56|6.94|5.54|0
1655227900000|2022-06-14 17:31:40|6.93|5.53|6.94|5.54|6.96|5.56|6.93|5.53|0
1655227910000|2022-06-14 17:31:50|6.92|5.52|6.96|5.56|6.96|5.56|6.92|5.52|0
1655227920000|2022-06-14 17:32:00|6.94|5.54|6.97|5.57|6.97|5.57|6.94|5.54|0
1655227930000|2022-06-14 17:32:10|6.98|5.58|7.03|5.63|7.03|5.63|6.98|5.58|0
1655227940000|2022-06-14 17:32:20|7.01|5.61|7.01|5.61|7.03|5.63|7.01|5.61|0
1655227950000|2022-06-14 17:32:30|6.98|5.58|7.04|5.64|7.04|5.64|6.98|5.58|0
1655227960000|2022-06-14 17:32:40|7.08|5.68|7.02|5.62|7.08|5.68|7.02|5.62|0
1655227970000|2022-06-14 17:32:50|7.01|5.61|7.05|5.65|7.05|5.65|7.01|5.61|0
1655227980000|2022-06-14 17:33:00|7.06|5.66|7.04|5.64|7.07|5.67|7.04|5.64|0
1655227990000|2022-06-14 17:33:10|7.01|5.61|6.97|5.57|7.01|5.61|6.97|5.57|0
1655228000000|2022-06-14 17:33:20|6.99|5.59|6.98|5.58|7|5.6|6.98|5.58|0
1655228010000|2022-06-14 17:33:30|6.97|5.57|6.93|5.53|6.97|5.57|6.93|5.53|0
1655228020000|2022-06-14 17:33:40|6.94|5.54|6.97|5.57|6.97|5.57|6.94|5.54|0
1655228030000|2022-06-14 17:33:50|6.94|5.54|6.89|5.49|6.94|5.54|6.89|5.49|0
1655228040000|2022-06-14 17:34:00|6.86|5.46|6.86|5.46|6.86|5.46|6.82|5.42|0
1655228050000|2022-06-14 17:34:10|6.87|5.47|6.82|5.42|6.87|5.47|6.81|5.41|0
1655228060000|2022-06-14 17:34:20|6.83|5.43|6.8|5.4|6.83|5.43|6.8|5.4|0
1655228070000|2022-06-14 17:34:30|6.81|5.41|6.78|5.38|6.81|5.41|6.78|5.38|0
1655228080000|2022-06-14 17:34:40|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1655228090000|2022-06-14 17:34:50|6.75|5.35|6.78|5.38|6.78|5.38|6.75|5.35|0
1655228100000|2022-06-14 17:35:00|6.76|5.36|6.76|5.36|6.76|5.36|6.74|5.34|0
1655228110000|2022-06-14 17:35:10|6.78|5.38|6.82|5.42|6.82|5.42|6.78|5.38|0
1655228120000|2022-06-14 17:35:20|6.77|5.37|6.83|5.43|6.83|5.43|6.77|5.37|0
1655228130000|2022-06-14 17:35:30|6.81|5.41|6.75|5.35|6.81|5.41|6.75|5.35|0
1655228140000|2022-06-14 17:35:40|6.76|5.36|6.78|5.38|6.79|5.39|6.76|5.36|0
1655228150000|2022-06-14 17:35:50|6.76|5.36|6.77|5.37|6.77|5.37|6.73|5.33|0
1655228160000|2022-06-14 17:36:00|6.76|5.36|6.66|5.26|6.76|5.36|6.66|5.26|0
1655228170000|2022-06-14 17:36:10|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1655228180000|2022-06-14 17:36:20|6.66|5.26|6.72|5.32|6.72|5.32|6.66|5.26|0
1655228190000|2022-06-14 17:36:30|6.73|5.33|6.75|5.35|6.76|5.36|6.73|5.33|0
1655228200000|2022-06-14 17:36:40|6.72|5.32|6.71|5.31|6.73|5.33|6.71|5.31|0
1655228210000|2022-06-14 17:36:50|6.72|5.32|6.68|5.28|6.73|5.33|6.68|5.28|0
1655228220000|2022-06-14 17:37:00|6.66|5.26|6.66|5.26|6.67|5.27|6.66|5.26|0
1655228230000|2022-06-14 17:37:10|6.65|5.25|6.65|5.25|6.66|5.26|6.64|5.24|0
1655228240000|2022-06-14 17:37:20|6.64|5.24|6.65|5.25|6.65|5.25|6.62|5.22|0
1655228250000|2022-06-14 17:37:30|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1655228260000|2022-06-14 17:37:40|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1655228270000|2022-06-14 17:37:50|6.62|5.22|6.59|5.19|6.62|5.22|6.59|5.19|0
1655228280000|2022-06-14 17:38:00|6.58|5.18|6.62|5.22|6.62|5.22|6.58|5.18|0
1655228290000|2022-06-14 17:38:10|6.65|5.25|6.65|5.25|6.66|5.26|6.65|5.25|0
1655228300000|2022-06-14 17:38:20|6.66|5.26|6.63|5.23|6.66|5.26|6.61|5.21|0
1655228310000|2022-06-14 17:38:30|6.61|5.21|6.63|5.23|6.63|5.23|6.6|5.2|0
1655228320000|2022-06-14 17:38:40|6.64|5.24|6.65|5.25|6.66|5.26|6.64|5.24|0
1655228330000|2022-06-14 17:38:50|6.64|5.24|6.61|5.21|6.66|5.26|6.61|5.21|0
1655228340000|2022-06-14 17:39:00|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1655228350000|2022-06-14 17:39:10|6.57|5.17|6.6|5.2|6.6|5.2|6.57|5.17|0
1655228360000|2022-06-14 17:39:20|6.59|5.19|6.56|5.16|6.59|5.19|6.56|5.16|0
1655228370000|2022-06-14 17:39:30|6.59|5.19|6.6|5.2|6.62|5.22|6.59|5.19|0
1655228380000|2022-06-14 17:39:40|6.59|5.19|6.54|5.14|6.59|5.19|6.54|5.14|0
1655228390000|2022-06-14 17:39:50|6.53|5.13|6.53|5.13|6.55|5.15|6.53|5.13|0
1655228400000|2022-06-14 17:40:00|6.52|5.12|6.53|5.13|6.53|5.13|6.47|5.07|0
1655228410000|2022-06-14 17:40:10|6.51|5.11|6.56|5.16|6.56|5.16|6.51|5.11|0
1655228420000|2022-06-14 17:40:20|6.57|5.17|6.57|5.17|6.57|5.17|6.55|5.15|0
1655228430000|2022-06-14 17:40:30|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1655228440000|2022-06-14 17:40:40|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1655228450000|2022-06-14 17:40:50|6.08|4.68|6.07|4.67|6.08|4.68|6.06|4.66|0
1655228460000|2022-06-14 17:41:00|6.06|4.66|6.03|4.63|6.06|4.66|6.01|4.61|0
1655228470000|2022-06-14 17:41:10|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1655228480000|2022-06-14 17:41:20|5.99|4.59|6.01|4.61|6.02|4.62|5.99|4.59|0
1655228490000|2022-06-14 17:41:30|6.02|4.62|6.05|4.65|6.05|4.65|6.02|4.62|0
1655228500000|2022-06-14 17:41:40|6.04|4.64|6.06|4.66|6.07|4.67|6.04|4.64|0
1655228510000|2022-06-14 17:41:50|6.08|4.68|6.08|4.68|6.09|4.69|6.08|4.68|0
1655228520000|2022-06-14 17:42:00|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1655228530000|2022-06-14 17:42:10|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1655228540000|2022-06-14 17:42:20|6.03|4.63|6|4.6|6.04|4.64|6|4.6|0
1655228550000|2022-06-14 17:42:30|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1655228560000|2022-06-14 17:42:40|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655228570000|2022-06-14 17:42:50|5.95|4.55|5.97|4.57|5.97|4.57|5.95|4.55|0
1655228580000|2022-06-14 17:43:00|5.94|4.54|5.94|4.54|5.94|4.54|5.93|4.53|0
1655228590000|2022-06-14 17:43:10|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1655228600000|2022-06-14 17:43:20|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1655228610000|2022-06-14 17:43:30|5.93|4.53|5.88|4.48|5.93|4.53|5.88|4.48|0
1655228620000|2022-06-14 17:43:40|5.89|4.49|5.83|4.43|5.89|4.49|5.83|4.43|0
1655228630000|2022-06-14 17:43:50|5.82|4.42|5.82|4.42|5.82|4.42|5.81|4.41|0
1655228640000|2022-06-14 17:44:00|5.8|4.4|5.77|4.37|5.8|4.4|5.77|4.37|0
1655228650000|2022-06-14 17:44:10|5.74|4.34|5.8|4.4|5.8|4.4|5.74|4.34|0
1655228660000|2022-06-14 17:44:20|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1655228670000|2022-06-14 17:44:30|5.84|4.44|5.86|4.46|5.86|4.46|5.83|4.43|0
1655228680000|2022-06-14 17:44:40|5.85|4.45|5.8|4.4|5.85|4.45|5.8|4.4|0
1655228690000|2022-06-14 17:44:50|5.79|4.39|5.84|4.44|5.84|4.44|5.79|4.39|0
1655228700000|2022-06-14 17:45:00|5.85|4.45|5.91|4.51|5.91|4.51|5.85|4.45|0
1655228710000|2022-06-14 17:45:10|5.86|4.46|5.87|4.47|5.88|4.48|5.86|4.46|0
1655228720000|2022-06-14 17:45:20|5.83|4.43|5.91|4.51|5.91|4.51|5.83|4.43|0
1655228730000|2022-06-14 17:45:30|5.94|4.54|5.94|4.54|5.95|4.55|5.93|4.53|0
1655228740000|2022-06-14 17:45:40|5.93|4.53|5.94|4.54|5.95|4.55|5.93|4.53|0
1655228750000|2022-06-14 17:45:50|5.95|4.55|5.99|4.59|6|4.6|5.95|4.55|0
1655228760000|2022-06-14 17:46:00|5.95|4.55|5.92|4.52|5.95|4.55|5.92|4.52|0
1655228770000|2022-06-14 17:46:10|5.93|4.53|5.9|4.5|5.93|4.53|5.9|4.5|0
1655228780000|2022-06-14 17:46:20|5.89|4.49|5.89|4.49|5.92|4.52|5.89|4.49|0
1655228790000|2022-06-14 17:46:30|5.88|4.48|5.88|4.48|5.89|4.49|5.88|4.48|0
1655228800000|2022-06-14 17:46:40|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1655228810000|2022-06-14 17:46:50|5.89|4.49|5.91|4.51|5.92|4.52|5.89|4.49|0
1655228820000|2022-06-14 17:47:00|5.88|4.48|5.92|4.52|5.92|4.52|5.88|4.48|0
1655228830000|2022-06-14 17:47:10|5.94|4.54|5.87|4.47|5.94|4.54|5.87|4.47|0
1655228840000|2022-06-14 17:47:20|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1655228850000|2022-06-14 17:47:30|5.87|4.47|5.84|4.44|5.87|4.47|5.84|4.44|0
1655228860000|2022-06-14 17:47:40|5.83|4.43|5.8|4.4|5.83|4.43|5.8|4.4|0
1655228870000|2022-06-14 17:47:50|5.81|4.41|5.77|4.37|5.81|4.41|5.77|4.37|0
1655228880000|2022-06-14 17:48:00|5.78|4.38|5.75|4.35|5.78|4.38|5.75|4.35|0
1655228890000|2022-06-14 17:48:10|5.76|4.36|5.73|4.33|5.76|4.36|5.73|4.33|0
1655228900000|2022-06-14 17:48:20|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1655228910000|2022-06-14 17:48:30|5.78|4.38|5.82|4.42|5.83|4.43|5.78|4.38|0
1655228920000|2022-06-14 17:48:40|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1655228930000|2022-06-14 17:48:50|5.79|4.39|5.84|4.44|5.84|4.44|5.79|4.39|0
1655228940000|2022-06-14 17:49:00|5.83|4.43|5.85|4.45|5.85|4.45|5.82|4.42|0
1655228950000|2022-06-14 17:49:10|5.84|4.44|5.82|4.42|5.85|4.45|5.82|4.42|0
1655228960000|2022-06-14 17:49:20|5.84|4.44|5.88|4.48|5.88|4.48|5.84|4.44|0
1655228970000|2022-06-14 17:49:30|5.87|4.47|5.86|4.46|5.88|4.48|5.86|4.46|0
1655228980000|2022-06-14 17:49:40|5.88|4.48|5.83|4.43|5.88|4.48|5.83|4.43|0
1655228990000|2022-06-14 17:49:50|5.84|4.44|5.84|4.44|5.84|4.44|5.82|4.42|0
1655229000000|2022-06-14 17:50:00|5.86|4.46|5.87|4.47|5.87|4.47|5.84|4.44|0
1655229010000|2022-06-14 17:50:10|5.85|4.45|5.83|4.43|5.85|4.45|5.83|4.43|0
1655229020000|2022-06-14 17:50:20|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655229030000|2022-06-14 17:50:30|5.82|4.42|5.84|4.44|5.84|4.44|5.82|4.42|0
1655229040000|2022-06-14 17:50:40|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1655229050000|2022-06-14 17:50:50|5.8|4.4|5.89|4.49|5.89|4.49|5.8|4.4|0
1655229060000|2022-06-14 17:51:00|5.9|4.5|5.89|4.49|5.9|4.5|5.88|4.48|0
1655229070000|2022-06-14 17:51:10|5.91|4.51|5.89|4.49|5.91|4.51|5.88|4.48|0
1655229080000|2022-06-14 17:51:20|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1655229090000|2022-06-14 17:51:30|5.88|4.48|5.89|4.49|5.89|4.49|5.88|4.48|0
1655229100000|2022-06-14 17:51:40|5.91|4.51|5.89|4.49|5.92|4.52|5.89|4.49|0
1655229110000|2022-06-14 17:51:50|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655229120000|2022-06-14 17:52:00|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1655229130000|2022-06-14 17:52:10|5.91|4.51|5.86|4.46|5.91|4.51|5.86|4.46|0
1655229140000|2022-06-14 17:52:20|5.87|4.47|5.86|4.46|5.88|4.48|5.84|4.44|0
1655229150000|2022-06-14 17:52:30|5.88|4.48|5.87|4.47|5.88|4.48|5.86|4.46|0
1655229160000|2022-06-14 17:52:40|5.88|4.48|5.88|4.48|5.9|4.5|5.87|4.47|0
1655229170000|2022-06-14 17:52:50|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655229180000|2022-06-14 17:53:00|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1655229190000|2022-06-14 17:53:10|5.85|4.45|5.88|4.48|5.88|4.48|5.85|4.45|0
1655229200000|2022-06-14 17:53:20|5.89|4.49|5.93|4.53|5.93|4.53|5.89|4.49|0
1655229210000|2022-06-14 17:53:30|5.94|4.54|5.95|4.55|5.95|4.55|5.94|4.54|0
1655229220000|2022-06-14 17:53:40|5.94|4.54|5.94|4.54|5.95|4.55|5.93|4.53|0
1655229230000|2022-06-14 17:53:50|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1655229240000|2022-06-14 17:54:00|5.95|4.55|5.98|4.58|5.98|4.58|5.95|4.55|0
1655229250000|2022-06-14 17:54:10|5.97|4.57|5.99|4.59|5.99|4.59|5.97|4.57|0
1655229260000|2022-06-14 17:54:20|5.98|4.58|5.98|4.58|5.99|4.59|5.97|4.57|0
1655229270000|2022-06-14 17:54:30|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655229280000|2022-06-14 17:54:40|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1655229290000|2022-06-14 17:54:50|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1655229300000|2022-06-14 17:55:00|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1655229310000|2022-06-14 17:55:10|5.89|4.49|5.93|4.53|5.93|4.53|5.89|4.49|0
1655229320000|2022-06-14 17:55:20|5.91|4.51|5.94|4.54|5.94|4.54|5.91|4.51|0
1655229330000|2022-06-14 17:55:30|5.96|4.56|5.95|4.55|5.97|4.57|5.95|4.55|0
1655229340000|2022-06-14 17:55:40|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1655229350000|2022-06-14 17:55:50|5.95|4.55|5.94|4.54|5.97|4.57|5.94|4.54|0
1655229360000|2022-06-14 17:56:00|5.93|4.53|5.94|4.54|5.94|4.54|5.92|4.52|0
1655229370000|2022-06-14 17:56:10|5.96|4.56|6.02|4.62|6.02|4.62|5.96|4.56|0
1655229380000|2022-06-14 17:56:20|6.04|4.64|6|4.6|6.04|4.64|5.96|4.56|0
1655229390000|2022-06-14 17:56:30|6.02|4.62|6.02|4.62|6.02|4.62|6.01|4.61|0
1655229400000|2022-06-14 17:56:40|6.04|4.64|6.04|4.64|6.04|4.64|6.02|4.62|0
1655229410000|2022-06-14 17:56:50|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1655229420000|2022-06-14 17:57:00|6.02|4.62|6|4.6|6.02|4.62|5.99|4.59|0
1655229430000|2022-06-14 17:57:10|6.02|4.62|6.06|4.66|6.06|4.66|6.02|4.62|0
1655229440000|2022-06-14 17:57:20|6.07|4.67|6.06|4.66|6.08|4.68|6.06|4.66|0
1655229450000|2022-06-14 17:57:30|6.07|4.67|6|4.6|6.07|4.67|5.99|4.59|0
1655229460000|2022-06-14 17:57:40|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1655229470000|2022-06-14 17:57:50|6.02|4.62|6.05|4.65|6.05|4.65|6.02|4.62|0
1655229480000|2022-06-14 17:58:00|6.06|4.66|6.05|4.65|6.07|4.67|6.05|4.65|0
1655229490000|2022-06-14 17:58:10|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1655229500000|2022-06-14 17:58:20|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1655229510000|2022-06-14 17:58:30|6.07|4.67|6.07|4.67|6.08|4.68|6.07|4.67|0
1655229520000|2022-06-14 17:58:40|6.06|4.66|5.98|4.58|6.06|4.66|5.98|4.58|0
1655229530000|2022-06-14 17:58:50|5.99|4.59|5.96|4.56|5.99|4.59|5.96|4.56|0
1655229540000|2022-06-14 17:59:00|5.99|4.59|5.95|4.55|5.99|4.59|5.95|4.55|0
1655229550000|2022-06-14 17:59:10|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1655229560000|2022-06-14 17:59:20|5.89|4.49|5.88|4.48|5.89|4.49|5.88|4.48|0
1655229570000|2022-06-14 17:59:30|5.92|4.52|5.95|4.55|5.95|4.55|5.92|4.52|0
1655229580000|2022-06-14 17:59:40|5.96|4.56|5.93|4.53|5.96|4.56|5.93|4.53|0
1655229590000|2022-06-14 17:59:50|5.9|4.5|5.89|4.49|5.9|4.5|5.88|4.48|0
1655229600000|2022-06-14 18:00:00|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1655229610000|2022-06-14 18:00:10|5.92|4.52|5.92|4.52|5.95|4.55|5.92|4.52|0
1655229620000|2022-06-14 18:00:20|5.94|4.54|5.95|4.55|5.96|4.56|5.94|4.54|0
1655229630000|2022-06-14 18:00:30|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1655229640000|2022-06-14 18:00:40|5.98|4.58|5.99|4.59|6|4.6|5.98|4.58|0
1655229650000|2022-06-14 18:00:50|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1655229660000|2022-06-14 18:01:00|6|4.6|6.03|4.63|6.03|4.63|6|4.6|0
1655229670000|2022-06-14 18:01:10|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1655229680000|2022-06-14 18:01:20|5.98|4.58|6.12|4.72|6.14|4.74|5.97|4.57|0
1655229690000|2022-06-14 18:01:30|6.14|4.74|6.33|4.93|6.33|4.93|6.14|4.74|0
1655229700000|2022-06-14 18:01:40|6.36|4.96|6.4|5|6.4|5|6.36|4.96|0
1655229710000|2022-06-14 18:01:50|6.41|5.01|6.44|5.04|6.44|5.04|6.41|5.01|0
1655229720000|2022-06-14 18:02:00|6.41|5.01|6.38|4.98|6.41|5.01|6.38|4.98|0
1655229730000|2022-06-14 18:02:10|6.4|5|6.4|5|6.41|5.01|6.37|4.97|0
1655229740000|2022-06-14 18:02:20|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1655229750000|2022-06-14 18:02:30|6.37|4.97|6.4|5|6.4|5|6.37|4.97|0
1655229760000|2022-06-14 18:02:40|6.39|4.99|6.41|5.01|6.42|5.02|6.39|4.99|0
1655229770000|2022-06-14 18:02:50|6.38|4.98|6.34|4.94|6.38|4.98|6.34|4.94|0
1655229780000|2022-06-14 18:03:00|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1655229790000|2022-06-14 18:03:10|6.32|4.92|6.32|4.92|6.33|4.93|6.32|4.92|0
1655229800000|2022-06-14 18:03:20|6.33|4.93|6.36|4.96|6.36|4.96|6.33|4.93|0
1655229810000|2022-06-14 18:03:30|6.32|4.92|6.35|4.95|6.35|4.95|6.32|4.92|0
1655229820000|2022-06-14 18:03:40|6.38|4.98|6.34|4.94|6.38|4.98|6.34|4.94|0
1655229830000|2022-06-14 18:03:50|6.36|4.96|6.38|4.98|6.38|4.98|6.35|4.95|0
1655229840000|2022-06-14 18:04:00|6.4|5|6.43|5.03|6.43|5.03|6.4|5|0
1655229850000|2022-06-14 18:04:10|6.42|5.02|6.35|4.95|6.42|5.02|6.35|4.95|0
1655229860000|2022-06-14 18:04:20|6.36|4.96|6.4|5|6.4|5|6.36|4.96|0
1655229870000|2022-06-14 18:04:30|6.41|5.01|6.33|4.93|6.41|5.01|6.33|4.93|0
1655229880000|2022-06-14 18:04:40|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1655229890000|2022-06-14 18:04:50|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1655229900000|2022-06-14 18:05:00|6.35|4.95|6.35|4.95|6.35|4.95|6.33|4.93|0
1655229910000|2022-06-14 18:05:10|6.34|4.94|6.3|4.9|6.34|4.94|6.29|4.89|0
1655229920000|2022-06-14 18:05:20|6.32|4.92|6.36|4.96|6.36|4.96|6.32|4.92|0
1655229930000|2022-06-14 18:05:30|6.38|4.98|6.34|4.94|6.39|4.99|6.34|4.94|0
1655229940000|2022-06-14 18:05:40|6.33|4.93|6.37|4.97|6.37|4.97|6.33|4.93|0
1655229950000|2022-06-14 18:05:50|6.36|4.96|6.38|4.98|6.38|4.98|6.36|4.96|0
1655229960000|2022-06-14 18:06:00|6.37|4.97|6.42|5.02|6.42|5.02|6.37|4.97|0
1655229970000|2022-06-14 18:06:10|6.44|5.04|6.46|5.06|6.46|5.06|6.42|5.02|0
1655229980000|2022-06-14 18:06:20|6.47|5.07|6.42|5.02|6.48|5.08|6.42|5.02|0
1655229990000|2022-06-14 18:06:30|6.43|5.03|6.46|5.06|6.46|5.06|6.42|5.02|0
1655230000000|2022-06-14 18:06:40|6.47|5.07|6.45|5.05|6.49|5.09|6.45|5.05|0
1655230010000|2022-06-14 18:06:50|6.46|5.06|6.46|5.06|6.46|5.06|6.45|5.05|0
1655230020000|2022-06-14 18:07:00|6.48|5.08|6.54|5.14|6.54|5.14|6.48|5.08|0
1655230030000|2022-06-14 18:07:10|6.55|5.15|6.52|5.12|6.56|5.16|6.52|5.12|0
1655230040000|2022-06-14 18:07:20|6.54|5.14|6.58|5.18|6.58|5.18|6.54|5.14|0
1655230050000|2022-06-14 18:07:30|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1655230060000|2022-06-14 18:07:40|6.59|5.19|6.57|5.17|6.6|5.2|6.57|5.17|0
1655230070000|2022-06-14 18:07:50|6.58|5.18|6.62|5.22|6.62|5.22|6.58|5.18|0
1655230080000|2022-06-14 18:08:00|6.61|5.21|6.63|5.23|6.63|5.23|6.61|5.21|0
1655230090000|2022-06-14 18:08:10|6.65|5.25|6.65|5.25|6.66|5.26|6.65|5.25|0
1655230100000|2022-06-14 18:08:20|6.63|5.23|6.66|5.26|6.66|5.26|6.63|5.23|0
1655230110000|2022-06-14 18:08:30|6.69|5.29|6.62|5.22|6.69|5.29|6.62|5.22|0
1655230120000|2022-06-14 18:08:40|6.61|5.21|6.59|5.19|6.61|5.21|6.59|5.19|0
1655230130000|2022-06-14 18:08:50|6.58|5.18|6.61|5.21|6.62|5.22|6.58|5.18|0
1655230140000|2022-06-14 18:09:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1655230150000|2022-06-14 18:09:10|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1655230160000|2022-06-14 18:09:20|6.65|5.25|6.66|5.26|6.66|5.26|6.64|5.24|0
1655230170000|2022-06-14 18:09:30|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1655230180000|2022-06-14 18:09:40|6.64|5.24|6.61|5.21|6.65|5.25|6.61|5.21|0
1655230190000|2022-06-14 18:09:50|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1655230200000|2022-06-14 18:10:00|6.59|5.19|6.55|5.15|6.59|5.19|6.54|5.14|0
1655230210000|2022-06-14 18:10:10|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1655230220000|2022-06-14 18:10:20|6.49|5.09|6.49|5.09|6.5|5.1|6.48|5.08|0
1655230230000|2022-06-14 18:10:30|6.47|5.07|6.44|5.04|6.47|5.07|6.44|5.04|0
1655230240000|2022-06-14 18:10:40|6.45|5.05|6.47|5.07|6.47|5.07|6.43|5.03|0
1655230250000|2022-06-14 18:10:50|6.5|5.1|6.5|5.1|6.52|5.12|6.5|5.1|0
1655230260000|2022-06-14 18:11:00|6.48|5.08|6.48|5.08|6.49|5.09|6.47|5.07|0
1655230270000|2022-06-14 18:11:10|6.51|5.11|6.46|5.06|6.51|5.11|6.46|5.06|0
1655230280000|2022-06-14 18:11:20|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1655230290000|2022-06-14 18:11:30|6.43|5.03|6.37|4.97|6.43|5.03|6.37|4.97|0
1655230300000|2022-06-14 18:11:40|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1655230310000|2022-06-14 18:11:50|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1655230320000|2022-06-14 18:12:00|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1655230330000|2022-06-14 18:12:10|6.42|5.02|6.38|4.98|6.42|5.02|6.38|4.98|0
1655230340000|2022-06-14 18:12:20|6.37|4.97|6.44|5.04|6.44|5.04|6.37|4.97|0
1655230350000|2022-06-14 18:12:30|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1655230360000|2022-06-14 18:12:40|6.39|4.99|6.36|4.96|6.39|4.99|6.36|4.96|0
1655230370000|2022-06-14 18:12:50|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1655230380000|2022-06-14 18:13:00|6.37|4.97|6.33|4.93|6.37|4.97|6.33|4.93|0
1655230390000|2022-06-14 18:13:10|6.32|4.92|6.28|4.88|6.32|4.92|6.28|4.88|0
1655230400000|2022-06-14 18:13:20|6.3|4.9|6.3|4.9|6.31|4.91|6.29|4.89|0
1655230410000|2022-06-14 18:13:30|6.29|4.89|6.29|4.89|6.3|4.9|6.29|4.89|0
1655230420000|2022-06-14 18:13:40|6.28|4.88|6.28|4.88|6.28|4.88|6.26|4.86|0
1655230430000|2022-06-14 18:13:50|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1655230440000|2022-06-14 18:14:00|6.26|4.86|6.24|4.84|6.29|4.89|6.24|4.84|0
1655230450000|2022-06-14 18:14:10|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1655230460000|2022-06-14 18:14:20|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1655230470000|2022-06-14 18:14:30|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1655230480000|2022-06-14 18:14:40|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1655230490000|2022-06-14 18:14:50|6.19|4.79|6.26|4.86|6.26|4.86|6.19|4.79|0
1655230500000|2022-06-14 18:15:00|6.28|4.88|6.29|4.89|6.31|4.91|6.28|4.88|0
1655230510000|2022-06-14 18:15:10|6.31|4.91|6.27|4.87|6.31|4.91|6.27|4.87|0
1655230520000|2022-06-14 18:15:20|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1655230530000|2022-06-14 18:15:30|6.24|4.84|6.33|4.93|6.33|4.93|6.24|4.84|0
1655230540000|2022-06-14 18:15:40|6.32|4.92|6.31|4.91|6.34|4.94|6.31|4.91|0
1655230550000|2022-06-14 18:15:50|6.29|4.89|6.28|4.88|6.29|4.89|6.27|4.87|0
1655230560000|2022-06-14 18:16:00|6.26|4.86|6.35|4.95|6.35|4.95|6.26|4.86|0
1655230570000|2022-06-14 18:16:10|6.34|4.94|6.3|4.9|6.35|4.95|6.3|4.9|0
1655230580000|2022-06-14 18:16:20|6.29|4.89|6.29|4.89|6.3|4.9|6.29|4.89|0
1655230590000|2022-06-14 18:16:30|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1655230600000|2022-06-14 18:16:40|6.31|4.91|6.32|4.92|6.32|4.92|6.29|4.89|0
1655230610000|2022-06-14 18:16:50|6.31|4.91|6.32|4.92|6.32|4.92|6.29|4.89|0
1655230620000|2022-06-14 18:17:00|6.34|4.94|6.3|4.9|6.34|4.94|6.3|4.9|0
1655230630000|2022-06-14 18:17:10|6.32|4.92|6.28|4.88|6.32|4.92|6.28|4.88|0
1655230640000|2022-06-14 18:17:20|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1655230650000|2022-06-14 18:17:30|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1655230660000|2022-06-14 18:17:40|6.29|4.89|6.24|4.84|6.29|4.89|6.24|4.84|0
1655230670000|2022-06-14 18:17:50|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1655230680000|2022-06-14 18:18:00|6.25|4.85|6.29|4.89|6.29|4.89|6.25|4.85|0
1655230690000|2022-06-14 18:18:10|6.31|4.91|6.37|4.97|6.37|4.97|6.31|4.91|0
1655230700000|2022-06-14 18:18:20|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1655230710000|2022-06-14 18:18:30|6.27|4.87|6.31|4.91|6.31|4.91|6.27|4.87|0
1655230720000|2022-06-14 18:18:40|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1655230730000|2022-06-14 18:18:50|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1655230740000|2022-06-14 18:19:00|6.36|4.96|6.33|4.93|6.36|4.96|6.32|4.92|0
1655230750000|2022-06-14 18:19:10|6.32|4.92|6.32|4.92|6.32|4.92|6.31|4.91|0
1655230760000|2022-06-14 18:19:20|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1655230770000|2022-06-14 18:19:30|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1655230780000|2022-06-14 18:19:40|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1655230790000|2022-06-14 18:19:50|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1655230800000|2022-06-14 18:20:00|6.38|4.98|6.33|4.93|6.38|4.98|6.33|4.93|0
1655230810000|2022-06-14 18:20:10|6.31|4.91|6.4|5|6.4|5|6.3|4.9|0
1655230820000|2022-06-14 18:20:20|6.41|5.01|6.42|5.02|6.43|5.03|6.41|5.01|0
1655230830000|2022-06-14 18:20:30|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1655230840000|2022-06-14 18:20:40|6.46|5.06|6.42|5.02|6.46|5.06|6.41|5.01|0
1655230850000|2022-06-14 18:20:50|6.4|5|6.43|5.03|6.43|5.03|6.4|5|0
1655230860000|2022-06-14 18:21:00|6.44|5.04|6.48|5.08|6.48|5.08|6.44|5.04|0
1655230870000|2022-06-14 18:21:10|6.47|5.07|6.44|5.04|6.5|5.1|6.44|5.04|0
1655230880000|2022-06-14 18:21:20|6.46|5.06|6.41|5.01|6.46|5.06|6.41|5.01|0
1655230890000|2022-06-14 18:21:30|6.43|5.03|6.45|5.05|6.45|5.05|6.42|5.02|0
1655230900000|2022-06-14 18:21:40|6.47|5.07|6.43|5.03|6.47|5.07|6.43|5.03|0
1655230910000|2022-06-14 18:21:50|6.42|5.02|6.45|5.05|6.46|5.06|6.42|5.02|0
1655230920000|2022-06-14 18:22:00|6.47|5.07|6.48|5.08|6.49|5.09|6.47|5.07|0
1655230930000|2022-06-14 18:22:10|6.49|5.09|6.48|5.08|6.5|5.1|6.48|5.08|0
1655230940000|2022-06-14 18:22:20|6.47|5.07|6.48|5.08|6.48|5.08|6.46|5.06|0
1655230950000|2022-06-14 18:22:30|6.47|5.07|6.45|5.05|6.48|5.08|6.45|5.05|0
1655230960000|2022-06-14 18:22:40|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1655230970000|2022-06-14 18:22:50|6.49|5.09|6.47|5.07|6.49|5.09|6.47|5.07|0
1655230980000|2022-06-14 18:23:00|6.48|5.08|6.44|5.04|6.48|5.08|6.44|5.04|0
1655230990000|2022-06-14 18:23:10|6.45|5.05|6.4|5|6.45|5.05|6.4|5|0
1655231000000|2022-06-14 18:23:20|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1655231010000|2022-06-14 18:23:30|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1655231020000|2022-06-14 18:23:40|6.39|4.99|6.42|5.02|6.42|5.02|6.37|4.97|0
1655231030000|2022-06-14 18:23:50|6.43|5.03|6.44|5.04|6.44|5.04|6.42|5.02|0
1655231040000|2022-06-14 18:24:00|6.46|5.06|6.51|5.11|6.51|5.11|6.46|5.06|0
1655231050000|2022-06-14 18:24:10|6.52|5.12|6.52|5.12|6.52|5.12|6.51|5.11|0
1655231060000|2022-06-14 18:24:20|6.49|5.09|6.45|5.05|6.49|5.09|6.45|5.05|0
1655231070000|2022-06-14 18:24:30|6.43|5.03|6.41|5.01|6.43|5.03|6.4|5|0
1655231080000|2022-06-14 18:24:40|6.37|4.97|6.34|4.94|6.38|4.98|6.34|4.94|0
1655231090000|2022-06-14 18:24:50|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1655231100000|2022-06-14 18:25:00|6.33|4.93|6.35|4.95|6.36|4.96|6.33|4.93|0
1655231110000|2022-06-14 18:25:10|6.36|4.96|6.32|4.92|6.36|4.96|6.32|4.92|0
1655231120000|2022-06-14 18:25:20|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1655231130000|2022-06-14 18:25:30|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1655231140000|2022-06-14 18:25:40|6.35|4.95|6.31|4.91|6.35|4.95|6.3|4.9|0
1655231150000|2022-06-14 18:25:50|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1655231160000|2022-06-14 18:26:00|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1655231170000|2022-06-14 18:26:10|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1655231180000|2022-06-14 18:26:20|6.26|4.86|6.29|4.89|6.3|4.9|6.26|4.86|0
1655231190000|2022-06-14 18:26:30|6.28|4.88|6.29|4.89|6.29|4.89|6.25|4.85|0
1655231200000|2022-06-14 18:26:40|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1655231210000|2022-06-14 18:26:50|6.35|4.95|6.35|4.95|6.35|4.95|6.32|4.92|0
1655231220000|2022-06-14 18:27:00|6.34|4.94|6.32|4.92|6.35|4.95|6.32|4.92|0
1655231230000|2022-06-14 18:27:10|6.34|4.94|6.37|4.97|6.37|4.97|6.34|4.94|0
1655231240000|2022-06-14 18:27:20|6.38|4.98|6.42|5.02|6.42|5.02|6.37|4.97|0
1655231250000|2022-06-14 18:27:30|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1655231260000|2022-06-14 18:27:40|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1655231270000|2022-06-14 18:27:50|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1655231280000|2022-06-14 18:28:00|6.37|4.97|6.39|4.99|6.39|4.99|6.36|4.96|0
1655231290000|2022-06-14 18:28:10|6.4|5|6.38|4.98|6.41|5.01|6.38|4.98|0
1655231300000|2022-06-14 18:28:20|6.37|4.97|6.4|5|6.41|5.01|6.37|4.97|0
1655231310000|2022-06-14 18:28:30|6.38|4.98|6.43|5.03|6.43|5.03|6.38|4.98|0
1655231320000|2022-06-14 18:28:40|6.42|5.02|6.44|5.04|6.44|5.04|6.42|5.02|0
1655231330000|2022-06-14 18:28:50|6.42|5.02|6.44|5.04|6.44|5.04|6.42|5.02|0
1655231340000|2022-06-14 18:29:00|6.42|5.02|6.38|4.98|6.42|5.02|6.38|4.98|0
1655231350000|2022-06-14 18:29:10|6.37|4.97|6.42|5.02|6.42|5.02|6.37|4.97|0
1655231360000|2022-06-14 18:29:20|6.43|5.03|6.38|4.98|6.43|5.03|6.38|4.98|0
1655231370000|2022-06-14 18:29:30|6.36|4.96|6.42|5.02|6.42|5.02|6.36|4.96|0
1655231380000|2022-06-14 18:29:40|6.41|5.01|6.37|4.97|6.41|5.01|6.37|4.97|0
1655231390000|2022-06-14 18:29:50|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1655231400000|2022-06-14 18:30:00|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655231410000|2022-06-14 18:30:10|6.32|4.92|6.33|4.93|6.34|4.94|6.32|4.92|0
1655231420000|2022-06-14 18:30:20|6.31|4.91|6.32|4.92|6.32|4.92|6.28|4.88|0
1655231430000|2022-06-14 18:30:30|6.33|4.93|6.27|4.87|6.33|4.93|6.27|4.87|0
1655231440000|2022-06-14 18:30:40|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1655231450000|2022-06-14 18:30:50|6.24|4.84|6.21|4.81|6.24|4.84|6.21|4.81|0
1655231460000|2022-06-14 18:31:00|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1655231470000|2022-06-14 18:31:10|6.17|4.77|6.2|4.8|6.2|4.8|6.16|4.76|0
1655231480000|2022-06-14 18:31:20|6.19|4.79|6.21|4.81|6.23|4.83|6.19|4.79|0
1655231490000|2022-06-14 18:31:30|6.2|4.8|6.17|4.77|6.2|4.8|6.17|4.77|0
1655231500000|2022-06-14 18:31:40|6.15|4.75|6.17|4.77|6.18|4.78|6.15|4.75|0
1655231510000|2022-06-14 18:31:50|6.21|4.81|6.16|4.76|6.21|4.81|6.16|4.76|0
1655231520000|2022-06-14 18:32:00|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655231530000|2022-06-14 18:32:10|6.15|4.75|6.16|4.76|6.16|4.76|6.13|4.73|0
1655231540000|2022-06-14 18:32:20|6.18|4.78|6.16|4.76|6.18|4.78|6.15|4.75|0
1655231550000|2022-06-14 18:32:30|6.15|4.75|6.14|4.74|6.16|4.76|6.14|4.74|0
1655231560000|2022-06-14 18:32:40|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1655231570000|2022-06-14 18:32:50|6.15|4.75|6.12|4.72|6.16|4.76|6.12|4.72|0
1655231580000|2022-06-14 18:33:00|6.13|4.73|6.1|4.7|6.13|4.73|6.1|4.7|0
1655231590000|2022-06-14 18:33:10|6.09|4.69|6.15|4.75|6.16|4.76|6.09|4.69|0
1655231600000|2022-06-14 18:33:20|6.16|4.76|6.2|4.8|6.2|4.8|6.16|4.76|0
1655231610000|2022-06-14 18:33:30|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655231620000|2022-06-14 18:33:40|6.22|4.82|6.25|4.85|6.25|4.85|6.21|4.81|0
1655231630000|2022-06-14 18:33:50|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1655231640000|2022-06-14 18:34:00|6.3|4.9|6.29|4.89|6.33|4.93|6.29|4.89|0
1655231650000|2022-06-14 18:34:10|6.28|4.88|6.29|4.89|6.3|4.9|6.28|4.88|0
1655231660000|2022-06-14 18:34:20|6.3|4.9|6.26|4.86|6.3|4.9|6.26|4.86|0
1655231670000|2022-06-14 18:34:30|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1655231680000|2022-06-14 18:34:40|6.34|4.94|6.35|4.95|6.35|4.95|6.33|4.93|0
1655231690000|2022-06-14 18:34:50|6.33|4.93|6.34|4.94|6.34|4.94|6.32|4.92|0
1655231700000|2022-06-14 18:35:00|6.35|4.95|6.33|4.93|6.35|4.95|6.32|4.92|0
1655231710000|2022-06-14 18:35:10|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1655231720000|2022-06-14 18:35:20|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1655231730000|2022-06-14 18:35:30|6.36|4.96|6.36|4.96|6.37|4.97|6.36|4.96|0
1655231740000|2022-06-14 18:35:40|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1655231750000|2022-06-14 18:35:50|6.37|4.97|6.36|4.96|6.38|4.98|6.36|4.96|0
1655231760000|2022-06-14 18:36:00|6.38|4.98|6.4|5|6.4|5|6.38|4.98|0
1655231770000|2022-06-14 18:36:10|6.42|5.02|6.39|4.99|6.42|5.02|6.38|4.98|0
1655231780000|2022-06-14 18:36:20|6.38|4.98|6.34|4.94|6.38|4.98|6.33|4.93|0
1655231790000|2022-06-14 18:36:30|6.33|4.93|6.33|4.93|6.33|4.93|6.32|4.92|0
1655231800000|2022-06-14 18:36:40|6.35|4.95|6.35|4.95|6.35|4.95|6.33|4.93|0
1655231810000|2022-06-14 18:36:50|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1655231820000|2022-06-14 18:37:00|6.35|4.95|6.35|4.95|6.36|4.96|6.34|4.94|0
1655231830000|2022-06-14 18:37:10|6.36|4.96|6.32|4.92|6.36|4.96|6.32|4.92|0
1655231840000|2022-06-14 18:37:20|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1655231850000|2022-06-14 18:37:30|6.37|4.97|6.4|5|6.4|5|6.37|4.97|0
1655231860000|2022-06-14 18:37:40|6.38|4.98|6.32|4.92|6.38|4.98|6.32|4.92|0
1655231870000|2022-06-14 18:37:50|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1655231880000|2022-06-14 18:38:00|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1655231890000|2022-06-14 18:38:10|6.3|4.9|6.26|4.86|6.3|4.9|6.25|4.85|0
1655231900000|2022-06-14 18:38:20|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1655231910000|2022-06-14 18:38:30|6.29|4.89|6.32|4.92|6.32|4.92|6.29|4.89|0
1655231920000|2022-06-14 18:38:40|6.33|4.93|6.38|4.98|6.38|4.98|6.33|4.93|0
1655231930000|2022-06-14 18:38:50|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1655231940000|2022-06-14 18:39:00|6.43|5.03|6.42|5.02|6.43|5.03|6.39|4.99|0
1655231950000|2022-06-14 18:39:10|6.44|5.04|6.46|5.06|6.46|5.06|6.44|5.04|0
1655231960000|2022-06-14 18:39:20|6.47|5.07|6.45|5.05|6.47|5.07|6.45|5.05|0
1655231970000|2022-06-14 18:39:30|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1655231980000|2022-06-14 18:39:40|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1655231990000|2022-06-14 18:39:50|6.46|5.06|6.39|4.99|6.46|5.06|6.39|4.99|0
1655232000000|2022-06-14 18:40:00|6.36|4.96|6.4|5|6.4|5|6.36|4.96|0
1655232010000|2022-06-14 18:40:10|6.38|4.98|6.33|4.93|6.39|4.99|6.33|4.93|0
1655232020000|2022-06-14 18:40:20|6.34|4.94|6.28|4.88|6.34|4.94|6.28|4.88|0
1655232030000|2022-06-14 18:40:30|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1655232040000|2022-06-14 18:40:40|6.29|4.89|6.25|4.85|6.29|4.89|6.25|4.85|0
1655232050000|2022-06-14 18:40:50|6.24|4.84|6.27|4.87|6.27|4.87|6.24|4.84|0
1655232060000|2022-06-14 18:41:00|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1655232070000|2022-06-14 18:41:10|6.23|4.83|6.23|4.83|6.23|4.83|6.22|4.82|0
1655232080000|2022-06-14 18:41:20|6.25|4.85|6.22|4.82|6.27|4.87|6.22|4.82|0
1655232090000|2022-06-14 18:41:30|6.21|4.81|6.21|4.81|6.21|4.81|6.2|4.8|0
1655232100000|2022-06-14 18:41:40|6.22|4.82|6.18|4.78|6.22|4.82|6.18|4.78|0
1655232110000|2022-06-14 18:41:50|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1655232120000|2022-06-14 18:42:00|6.17|4.77|6.11|4.71|6.17|4.77|6.11|4.71|0
1655232130000|2022-06-14 18:42:10|6.12|4.72|6.16|4.76|6.16|4.76|6.1|4.7|0
1655232140000|2022-06-14 18:42:20|6.15|4.75|6.12|4.72|6.15|4.75|6.12|4.72|0
1655232150000|2022-06-14 18:42:30|6.11|4.71|6.1|4.7|6.11|4.71|6.09|4.69|0
1655232160000|2022-06-14 18:42:40|6.12|4.72|6.08|4.68|6.12|4.72|6.08|4.68|0
1655232170000|2022-06-14 18:42:50|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1655232180000|2022-06-14 18:43:00|6.09|4.69|6.11|4.71|6.16|4.76|6.09|4.69|0
1655232190000|2022-06-14 18:43:10|6.1|4.7|6.09|4.69|6.11|4.71|6.09|4.69|0
1655232200000|2022-06-14 18:43:20|6.08|4.68|6.09|4.69|6.11|4.71|6.08|4.68|0
1655232210000|2022-06-14 18:43:30|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1655232220000|2022-06-14 18:43:40|6.13|4.73|6.13|4.73|6.14|4.74|6.12|4.72|0
1655232230000|2022-06-14 18:43:50|6.11|4.71|6.11|4.71|6.11|4.71|6.09|4.69|0
1655232240000|2022-06-14 18:44:00|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1655232250000|2022-06-14 18:44:10|6.08|4.68|6.08|4.68|6.08|4.68|6.06|4.66|0
1655232260000|2022-06-14 18:44:20|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1655232270000|2022-06-14 18:44:30|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1655232280000|2022-06-14 18:44:40|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1655232290000|2022-06-14 18:44:50|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1655232300000|2022-06-14 18:45:00|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1655232310000|2022-06-14 18:45:10|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1655232320000|2022-06-14 18:45:20|6.07|4.67|6.1|4.7|6.12|4.72|6.07|4.67|0
1655232330000|2022-06-14 18:45:30|6.11|4.71|6.13|4.73|6.14|4.74|6.11|4.71|0
1655232340000|2022-06-14 18:45:40|6.14|4.74|6.16|4.76|6.16|4.76|6.12|4.72|0
1655232350000|2022-06-14 18:45:50|6.14|4.74|6.08|4.68|6.14|4.74|6.08|4.68|0
1655232360000|2022-06-14 18:46:00|6.09|4.69|6.09|4.69|6.11|4.71|6.08|4.68|0
1655232370000|2022-06-14 18:46:10|6.12|4.72|6.05|4.65|6.12|4.72|6.05|4.65|0
1655232380000|2022-06-14 18:46:20|6.04|4.64|6.04|4.64|6.04|4.64|6.03|4.63|0
1655232390000|2022-06-14 18:46:30|6.02|4.62|6.02|4.62|6.04|4.64|6.02|4.62|0
1655232400000|2022-06-14 18:46:40|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1655232410000|2022-06-14 18:46:50|6.01|4.61|6.02|4.62|6.02|4.62|6|4.6|0
1655232430000|2022-06-14 18:47:10|6|4.6|6|4.6|6|4.6|6|4.6|0
1655232440000|2022-06-14 18:47:20|6.01|4.61|6.05|4.65|6.05|4.65|6.01|4.61|0
1655232450000|2022-06-14 18:47:30|6.08|4.68|6.02|4.62|6.08|4.68|6.02|4.62|0
1655232460000|2022-06-14 18:47:40|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1655232470000|2022-06-14 18:47:50|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1655232480000|2022-06-14 18:48:00|5.99|4.59|5.94|4.54|5.99|4.59|5.94|4.54|0
1655232490000|2022-06-14 18:48:10|5.93|4.53|5.9|4.5|5.93|4.53|5.9|4.5|0
1655232500000|2022-06-14 18:48:20|5.91|4.51|5.89|4.49|5.91|4.51|5.89|4.49|0
1655232510000|2022-06-14 18:48:30|5.87|4.47|5.88|4.48|5.9|4.5|5.87|4.47|0
1655232520000|2022-06-14 18:48:40|5.86|4.46|5.86|4.46|5.87|4.47|5.86|4.46|0
1655232530000|2022-06-14 18:48:50|5.87|4.47|5.88|4.48|5.88|4.48|5.86|4.46|0
1655232540000|2022-06-14 18:49:00|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655232550000|2022-06-14 18:49:10|5.93|4.53|5.94|4.54|5.94|4.54|5.89|4.49|0
1655232560000|2022-06-14 18:49:20|5.93|4.53|5.92|4.52|5.93|4.53|5.9|4.5|0
1655232570000|2022-06-14 18:49:30|5.91|4.51|5.88|4.48|5.92|4.52|5.88|4.48|0
1655232580000|2022-06-14 18:49:40|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655232590000|2022-06-14 18:49:50|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1655232600000|2022-06-14 18:50:00|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1655232610000|2022-06-14 18:50:10|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1655232620000|2022-06-14 18:50:20|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1655232630000|2022-06-14 18:50:30|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1655232640000|2022-06-14 18:50:40|5.83|4.43|5.83|4.43|5.84|4.44|5.83|4.43|0
1655232650000|2022-06-14 18:50:50|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1655232660000|2022-06-14 18:51:00|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1655232670000|2022-06-14 18:51:10|5.83|4.43|5.79|4.39|5.83|4.43|5.79|4.39|0
1655232680000|2022-06-14 18:51:20|5.8|4.4|5.82|4.42|5.82|4.42|5.8|4.4|0
1655232690000|2022-06-14 18:51:30|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1655232700000|2022-06-14 18:51:40|5.86|4.46|5.89|4.49|5.89|4.49|5.86|4.46|0
1655232710000|2022-06-14 18:51:50|5.92|4.52|5.95|4.55|5.95|4.55|5.92|4.52|0
1655232720000|2022-06-14 18:52:00|5.93|4.53|5.99|4.59|5.99|4.59|5.93|4.53|0
1655232730000|2022-06-14 18:52:10|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1655232740000|2022-06-14 18:52:20|5.94|4.54|6.03|4.63|6.03|4.63|5.94|4.54|0
1655232750000|2022-06-14 18:52:30|6.01|4.61|5.99|4.59|6.01|4.61|5.99|4.59|0
1655232760000|2022-06-14 18:52:40|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1655232770000|2022-06-14 18:52:50|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1655232780000|2022-06-14 18:53:00|6.01|4.61|6.05|4.65|6.05|4.65|6.01|4.61|0
1655232790000|2022-06-14 18:53:10|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1655232800000|2022-06-14 18:53:20|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1655232810000|2022-06-14 18:53:30|6.03|4.63|6.03|4.63|6.03|4.63|6.01|4.61|0
1655232820000|2022-06-14 18:53:40|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1655232830000|2022-06-14 18:53:50|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1655232840000|2022-06-14 18:54:00|5.97|4.57|5.99|4.59|5.99|4.59|5.97|4.57|0
1655232850000|2022-06-14 18:54:10|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1655232860000|2022-06-14 18:54:20|6.01|4.61|5.96|4.56|6.01|4.61|5.96|4.56|0
1655232870000|2022-06-14 18:54:30|5.94|4.54|5.93|4.53|5.95|4.55|5.93|4.53|0
1655232880000|2022-06-14 18:54:40|5.91|4.51|5.88|4.48|5.91|4.51|5.88|4.48|0
1655232890000|2022-06-14 18:54:50|5.89|4.49|5.88|4.48|5.9|4.5|5.88|4.48|0
1655232900000|2022-06-14 18:55:00|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1655232910000|2022-06-14 18:55:10|5.84|4.44|5.85|4.45|5.85|4.45|5.83|4.43|0
1655232920000|2022-06-14 18:55:20|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1655232930000|2022-06-14 18:55:30|5.86|4.46|5.83|4.43|5.86|4.46|5.83|4.43|0
1655232940000|2022-06-14 18:55:40|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1655232950000|2022-06-14 18:55:50|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655232960000|2022-06-14 18:56:00|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655232970000|2022-06-14 18:56:10|5.84|4.44|5.93|4.53|5.93|4.53|5.84|4.44|0
1655232980000|2022-06-14 18:56:20|5.96|4.56|5.93|4.53|5.96|4.56|5.93|4.53|0
1655232990000|2022-06-14 18:56:30|5.94|4.54|5.94|4.54|5.95|4.55|5.93|4.53|0
1655233000000|2022-06-14 18:56:40|5.93|4.53|5.88|4.48|5.93|4.53|5.88|4.48|0
1655233010000|2022-06-14 18:56:50|5.89|4.49|5.88|4.48|5.89|4.49|5.86|4.46|0
1655233020000|2022-06-14 18:57:00|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1655233030000|2022-06-14 18:57:10|5.91|4.51|5.89|4.49|5.91|4.51|5.89|4.49|0
1655233040000|2022-06-14 18:57:20|5.9|4.5|5.91|4.51|5.91|4.51|5.87|4.47|0
1655233050000|2022-06-14 18:57:30|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1655233060000|2022-06-14 18:57:40|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655233070000|2022-06-14 18:57:50|5.96|4.56|5.92|4.52|5.96|4.56|5.92|4.52|0
1655233080000|2022-06-14 18:58:00|5.91|4.51|5.91|4.51|5.92|4.52|5.91|4.51|0
1655233090000|2022-06-14 18:58:10|5.9|4.5|5.89|4.49|5.9|4.5|5.89|4.49|0
1655233100000|2022-06-14 18:58:20|5.87|4.47|5.84|4.44|5.87|4.47|5.84|4.44|0
1655233110000|2022-06-14 18:58:30|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1655233120000|2022-06-14 18:58:40|5.84|4.44|5.85|4.45|5.86|4.46|5.84|4.44|0
1655233130000|2022-06-14 18:58:50|5.87|4.47|5.88|4.48|5.88|4.48|5.85|4.45|0
1655233140000|2022-06-14 18:59:00|5.87|4.47|5.85|4.45|5.87|4.47|5.83|4.43|0
1655233150000|2022-06-14 18:59:10|5.86|4.46|5.83|4.43|5.86|4.46|5.83|4.43|0
1655233160000|2022-06-14 18:59:20|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655233170000|2022-06-14 18:59:30|5.83|4.43|5.85|4.45|5.85|4.45|5.82|4.42|0
1655233180000|2022-06-14 18:59:40|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1655233190000|2022-06-14 18:59:50|5.87|4.47|5.85|4.45|5.88|4.48|5.85|4.45|0
1655233200000|2022-06-14 19:00:00|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655233210000|2022-06-14 19:00:10|5.85|4.45|5.89|4.49|5.89|4.49|5.85|4.45|0
1655233220000|2022-06-14 19:00:20|5.83|4.43|5.83|4.43|5.83|4.43|5.81|4.41|0
1655233230000|2022-06-14 19:00:30|5.81|4.41|5.79|4.39|5.82|4.42|5.79|4.39|0
1655233240000|2022-06-14 19:00:40|5.78|4.38|5.78|4.38|5.78|4.38|5.77|4.37|0
1655233250000|2022-06-14 19:00:50|5.83|4.43|5.85|4.45|5.88|4.48|5.83|4.43|0
1655233260000|2022-06-14 19:01:00|5.83|4.43|5.81|4.41|5.86|4.46|5.81|4.41|0
1655233270000|2022-06-14 19:01:10|5.8|4.4|5.84|4.44|5.84|4.44|5.8|4.4|0
1655233280000|2022-06-14 19:01:20|5.66|4.26|5.66|4.26|5.67|4.27|5.66|4.26|0
1655233290000|2022-06-14 19:01:30|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1655233300000|2022-06-14 19:01:40|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1655233310000|2022-06-14 19:01:50|5.68|4.28|5.68|4.28|5.68|4.28|5.66|4.26|0
1655233320000|2022-06-14 19:02:00|5.69|4.29|5.72|4.32|5.72|4.32|5.69|4.29|0
1655233330000|2022-06-14 19:02:10|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1655233340000|2022-06-14 19:02:20|5.72|4.32|5.73|4.33|5.73|4.33|5.7|4.3|0
1655233350000|2022-06-14 19:02:30|5.72|4.32|5.67|4.27|5.72|4.32|5.67|4.27|0
1655233360000|2022-06-14 19:02:40|5.68|4.28|5.64|4.24|5.68|4.28|5.64|4.24|0
1655233370000|2022-06-14 19:02:50|5.65|4.25|5.65|4.25|5.67|4.27|5.65|4.25|0
1655233380000|2022-06-14 19:03:00|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655233390000|2022-06-14 19:03:10|5.62|4.22|5.65|4.25|5.65|4.25|5.62|4.22|0
1655233400000|2022-06-14 19:03:20|5.67|4.27|5.68|4.28|5.7|4.3|5.67|4.27|0
1655233410000|2022-06-14 19:03:30|5.66|4.26|5.69|4.29|5.69|4.29|5.66|4.26|0
1655233420000|2022-06-14 19:03:40|5.7|4.3|5.76|4.36|5.76|4.36|5.7|4.3|0
1655233430000|2022-06-14 19:03:50|5.74|4.34|5.71|4.31|5.74|4.34|5.71|4.31|0
1655233440000|2022-06-14 19:04:00|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1655233450000|2022-06-14 19:04:10|5.71|4.31|5.69|4.29|5.71|4.31|5.67|4.27|0
1655233460000|2022-06-14 19:04:20|5.71|4.31|5.77|4.37|5.77|4.37|5.71|4.31|0
1655233470000|2022-06-14 19:04:30|5.78|4.38|5.81|4.41|5.81|4.41|5.78|4.38|0
1655233480000|2022-06-14 19:04:40|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1655233490000|2022-06-14 19:04:50|5.77|4.37|5.77|4.37|5.79|4.39|5.77|4.37|0
1655233500000|2022-06-14 19:05:00|5.75|4.35|5.78|4.38|5.78|4.38|5.73|4.33|0
1655233510000|2022-06-14 19:05:10|5.76|4.36|5.71|4.31|5.76|4.36|5.71|4.31|0
1655233520000|2022-06-14 19:05:20|5.69|4.29|5.7|4.3|5.7|4.3|5.68|4.28|0
1655233530000|2022-06-14 19:05:30|5.73|4.33|5.72|4.32|5.73|4.33|5.7|4.3|0
1655233540000|2022-06-14 19:05:40|5.73|4.33|5.73|4.33|5.75|4.35|5.73|4.33|0
1655233550000|2022-06-14 19:05:50|5.74|4.34|5.74|4.34|5.74|4.34|5.72|4.32|0
1655233560000|2022-06-14 19:06:00|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1655233570000|2022-06-14 19:06:10|5.68|4.28|5.66|4.26|5.69|4.29|5.66|4.26|0
1655233580000|2022-06-14 19:06:20|5.65|4.25|5.65|4.25|5.65|4.25|5.64|4.24|0
1655233590000|2022-06-14 19:06:30|5.68|4.28|5.67|4.27|5.69|4.29|5.67|4.27|0
1655233600000|2022-06-14 19:06:40|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1655233610000|2022-06-14 19:06:50|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655233620000|2022-06-14 19:07:00|5.66|4.26|5.66|4.26|5.66|4.26|5.64|4.24|0
1655233630000|2022-06-14 19:07:10|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1655233650000|2022-06-14 19:07:30|5.65|4.25|5.65|4.25|5.65|4.25|5.64|4.24|0
1655233660000|2022-06-14 19:07:40|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1655233670000|2022-06-14 19:07:50|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1655233680000|2022-06-14 19:08:00|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1655233690000|2022-06-14 19:08:10|5.58|4.18|5.57|4.17|5.59|4.19|5.57|4.17|0
1655233700000|2022-06-14 19:08:20|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1655233710000|2022-06-14 19:08:30|5.56|4.16|5.57|4.17|5.58|4.18|5.56|4.16|0
1655233720000|2022-06-14 19:08:40|5.58|4.18|5.55|4.15|5.58|4.18|5.55|4.15|0
1655233730000|2022-06-14 19:08:50|5.57|4.17|5.56|4.16|5.57|4.17|5.55|4.15|0
1655233740000|2022-06-14 19:09:00|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1655233750000|2022-06-14 19:09:10|5.58|4.18|5.55|4.15|5.58|4.18|5.55|4.15|0
1655233760000|2022-06-14 19:09:20|5.56|4.16|5.53|4.13|5.56|4.16|5.5|4.1|0
1655233770000|2022-06-14 19:09:30|5.54|4.14|5.51|4.11|5.54|4.14|5.51|4.11|0
1655233780000|2022-06-14 19:09:40|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1655233790000|2022-06-14 19:09:50|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1655233800000|2022-06-14 19:10:00|5.51|4.11|5.54|4.14|5.54|4.14|5.51|4.11|0
1655233810000|2022-06-14 19:10:10|5.57|4.17|5.57|4.17|5.58|4.18|5.56|4.16|0
1655233820000|2022-06-14 19:10:20|5.54|4.14|5.56|4.16|5.56|4.16|5.54|4.14|0
1655233830000|2022-06-14 19:10:30|5.55|4.15|5.58|4.18|5.59|4.19|5.55|4.15|0
1655233840000|2022-06-14 19:10:40|5.57|4.17|5.55|4.15|5.57|4.17|5.55|4.15|0
1655233850000|2022-06-14 19:10:50|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1655233860000|2022-06-14 19:11:00|5.54|4.14|5.55|4.15|5.56|4.16|5.54|4.14|0
1655233870000|2022-06-14 19:11:10|5.56|4.16|5.53|4.13|5.57|4.17|5.53|4.13|0
1655233880000|2022-06-14 19:11:20|5.54|4.14|5.56|4.16|5.56|4.16|5.54|4.14|0
1655233890000|2022-06-14 19:11:30|5.58|4.18|5.58|4.18|5.61|4.21|5.58|4.18|0
1655233900000|2022-06-14 19:11:40|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1655233910000|2022-06-14 19:11:50|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1655233920000|2022-06-14 19:12:00|5.52|4.12|5.51|4.11|5.52|4.12|5.5|4.1|0
1655233930000|2022-06-14 19:12:10|5.5|4.1|5.46|4.06|5.5|4.1|5.46|4.06|0
1655233940000|2022-06-14 19:12:20|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1655233950000|2022-06-14 19:12:30|5.44|4.04|5.43|4.03|5.44|4.04|5.42|4.02|0
1655233960000|2022-06-14 19:12:40|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655233970000|2022-06-14 19:12:50|5.41|4.01|5.43|4.03|5.43|4.03|5.41|4.01|0
1655233980000|2022-06-14 19:13:00|5.42|4.02|5.38|3.98|5.42|4.02|5.38|3.98|0
1655233990000|2022-06-14 19:13:10|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655234000000|2022-06-14 19:13:20|5.34|3.94|5.35|3.95|5.35|3.95|5.33|3.93|0
1655234010000|2022-06-14 19:13:30|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655234020000|2022-06-14 19:13:40|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1655234030000|2022-06-14 19:13:50|5.32|3.92|5.29|3.89|5.32|3.92|5.29|3.89|0
1655234040000|2022-06-14 19:14:00|5.3|3.9|5.3|3.9|5.31|3.91|5.29|3.89|0
1655234050000|2022-06-14 19:14:10|5.29|3.89|5.3|3.9|5.31|3.91|5.29|3.89|0
1655234060000|2022-06-14 19:14:20|5.31|3.91|5.17|3.77|5.31|3.91|5.17|3.77|0
1655234070000|2022-06-14 19:14:30|5.43|4.03|5.46|4.06|5.46|4.06|5.43|4.03|0
1655234080000|2022-06-14 19:14:40|5.45|4.05|5.42|4.02|5.45|4.05|5.42|4.02|0
1655234090000|2022-06-14 19:14:50|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655234100000|2022-06-14 19:15:00|5.43|4.03|5.42|4.02|5.44|4.04|5.42|4.02|0
1655234110000|2022-06-14 19:15:10|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1655234120000|2022-06-14 19:15:20|5.41|4.01|5.4|4|5.41|4.01|5.39|3.99|0
1655234130000|2022-06-14 19:15:30|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1655234140000|2022-06-14 19:15:40|5.41|4.01|5.43|4.03|5.43|4.03|5.41|4.01|0
1655234150000|2022-06-14 19:15:50|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1655234160000|2022-06-14 19:16:00|5.4|4|5.44|4.04|5.44|4.04|5.39|3.99|0
1655234170000|2022-06-14 19:16:10|5.45|4.05|5.45|4.05|5.45|4.05|5.41|4.01|0
1655234180000|2022-06-14 19:16:20|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655234190000|2022-06-14 19:16:30|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1655234200000|2022-06-14 19:16:40|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1655234210000|2022-06-14 19:16:50|5.42|4.02|5.41|4.01|5.42|4.02|5.4|4|0
1655234220000|2022-06-14 19:17:00|5.4|4|5.4|4|5.4|4|5.4|4|0
1655234230000|2022-06-14 19:17:10|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1655234240000|2022-06-14 19:17:20|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1655234250000|2022-06-14 19:17:30|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1655234260000|2022-06-14 19:17:40|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1655234270000|2022-06-14 19:17:50|5.37|3.97|5.37|3.97|5.37|3.97|5.36|3.96|0
1655234280000|2022-06-14 19:18:00|5.35|3.95|5.35|3.95|5.36|3.96|5.35|3.95|0
1655234290000|2022-06-14 19:18:10|5.34|3.94|5.32|3.92|5.34|3.94|5.32|3.92|0
1655234310000|2022-06-14 19:18:30|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1655234320000|2022-06-14 19:18:40|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655234330000|2022-06-14 19:18:50|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655234340000|2022-06-14 19:19:00|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655234350000|2022-06-14 19:19:10|5.33|3.93|5.34|3.94|5.35|3.95|5.33|3.93|0
1655234360000|2022-06-14 19:19:20|5.32|3.92|5.33|3.93|5.33|3.93|5.3|3.9|0
1655234370000|2022-06-14 19:19:30|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655234380000|2022-06-14 19:19:40|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655234390000|2022-06-14 19:19:50|5.34|3.94|5.36|3.96|5.36|3.96|5.34|3.94|0
1655234400000|2022-06-14 19:20:00|5.38|3.98|5.42|4.02|5.42|4.02|5.38|3.98|0
1655234410000|2022-06-14 19:20:10|5.41|4.01|5.42|4.02|5.43|4.03|5.4|4|0
1655234420000|2022-06-14 19:20:20|5.44|4.04|5.44|4.04|5.44|4.04|5.42|4.02|0
1655234430000|2022-06-14 19:20:30|5.45|4.05|5.41|4.01|5.45|4.05|5.41|4.01|0
1655234440000|2022-06-14 19:20:40|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655234450000|2022-06-14 19:20:50|5.39|3.99|5.4|4|5.4|4|5.36|3.96|0
1655234460000|2022-06-14 19:21:00|5.41|4.01|5.46|4.06|5.46|4.06|5.41|4.01|0
1655234470000|2022-06-14 19:21:10|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1655234480000|2022-06-14 19:21:20|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1655234490000|2022-06-14 19:21:30|5.49|4.09|5.48|4.08|5.49|4.09|5.46|4.06|0
1655234500000|2022-06-14 19:21:40|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1655234510000|2022-06-14 19:21:50|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1655234520000|2022-06-14 19:22:00|5.54|4.14|5.56|4.16|5.56|4.16|5.52|4.12|0
1655234530000|2022-06-14 19:22:10|5.55|4.15|5.54|4.14|5.56|4.16|5.54|4.14|0
1655234540000|2022-06-14 19:22:20|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1655234550000|2022-06-14 19:22:30|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1655234560000|2022-06-14 19:22:40|5.52|4.12|5.5|4.1|5.52|4.12|5.49|4.09|0
1655234570000|2022-06-14 19:22:50|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1655234580000|2022-06-14 19:23:00|5.49|4.09|5.46|4.06|5.51|4.11|5.46|4.06|0
1655234590000|2022-06-14 19:23:10|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1655234600000|2022-06-14 19:23:20|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1655234610000|2022-06-14 19:23:30|5.44|4.04|5.45|4.05|5.45|4.05|5.43|4.03|0
1655234620000|2022-06-14 19:23:40|5.41|4.01|5.46|4.06|5.46|4.06|5.41|4.01|0
1655234630000|2022-06-14 19:23:50|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1655234640000|2022-06-14 19:24:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1655234650000|2022-06-14 19:24:10|5.43|4.03|5.48|4.08|5.48|4.08|5.43|4.03|0
1655234660000|2022-06-14 19:24:20|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655234670000|2022-06-14 19:24:30|5.47|4.07|5.45|4.05|5.5|4.1|5.45|4.05|0
1655234680000|2022-06-14 19:24:40|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1655234690000|2022-06-14 19:24:50|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655234700000|2022-06-14 19:25:00|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1655234710000|2022-06-14 19:25:10|5.45|4.05|5.5|4.1|5.5|4.1|5.45|4.05|0
1655234720000|2022-06-14 19:25:20|5.49|4.09|5.51|4.11|5.51|4.11|5.49|4.09|0
1655234730000|2022-06-14 19:25:30|5.54|4.14|5.63|4.23|5.63|4.23|5.54|4.14|0
1655234740000|2022-06-14 19:25:40|5.62|4.22|5.67|4.27|5.67|4.27|5.62|4.22|0
1655234750000|2022-06-14 19:25:50|5.66|4.26|5.68|4.28|5.68|4.28|5.61|4.21|0
1655234760000|2022-06-14 19:26:00|5.61|4.21|5.65|4.25|5.65|4.25|5.61|4.21|0
1655234770000|2022-06-14 19:26:10|5.64|4.24|5.58|4.18|5.64|4.24|5.58|4.18|0
1655234780000|2022-06-14 19:26:20|5.56|4.16|5.63|4.23|5.63|4.23|5.56|4.16|0
1655234790000|2022-06-14 19:26:30|5.66|4.26|5.63|4.23|5.66|4.26|5.63|4.23|0
1655234800000|2022-06-14 19:26:40|5.64|4.24|5.65|4.25|5.65|4.25|5.63|4.23|0
1655234810000|2022-06-14 19:26:50|5.66|4.26|5.67|4.27|5.68|4.28|5.66|4.26|0
1655234820000|2022-06-14 19:27:00|5.72|4.32|5.75|4.35|5.75|4.35|5.72|4.32|0
1655234830000|2022-06-14 19:27:10|5.74|4.34|5.8|4.4|5.8|4.4|5.74|4.34|0
1655234840000|2022-06-14 19:27:20|5.81|4.41|5.82|4.42|5.83|4.43|5.81|4.41|0
1655234850000|2022-06-14 19:27:30|5.76|4.36|5.78|4.38|5.78|4.38|5.76|4.36|0
1655234860000|2022-06-14 19:27:40|5.81|4.41|5.75|4.35|5.81|4.41|5.75|4.35|0
1655234870000|2022-06-14 19:27:50|5.74|4.34|5.76|4.36|5.76|4.36|5.74|4.34|0
1655234880000|2022-06-14 19:28:00|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1655234890000|2022-06-14 19:28:10|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1655234900000|2022-06-14 19:28:20|5.8|4.4|5.85|4.45|5.85|4.45|5.8|4.4|0
1655234910000|2022-06-14 19:28:30|5.83|4.43|5.85|4.45|5.87|4.47|5.83|4.43|0
1655234920000|2022-06-14 19:28:40|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1655234930000|2022-06-14 19:28:50|5.83|4.43|5.83|4.43|5.83|4.43|5.8|4.4|0
1655234940000|2022-06-14 19:29:00|5.84|4.44|5.9|4.5|5.9|4.5|5.84|4.44|0
1655234950000|2022-06-14 19:29:10|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1655234960000|2022-06-14 19:29:20|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1655234970000|2022-06-14 19:29:30|5.93|4.53|5.94|4.54|5.95|4.55|5.93|4.53|0
1655234980000|2022-06-14 19:29:40|5.96|4.56|5.93|4.53|5.96|4.56|5.93|4.53|0
1655234990000|2022-06-14 19:29:50|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1655235000000|2022-06-14 19:30:00|5.9|4.5|5.91|4.51|5.96|4.56|5.9|4.5|0
1655235010000|2022-06-14 19:30:10|5.92|4.52|5.97|4.57|5.97|4.57|5.89|4.49|0
1655235020000|2022-06-14 19:30:20|6.01|4.61|6.08|4.68|6.08|4.68|6.01|4.61|0
1655235030000|2022-06-14 19:30:30|6.07|4.67|6.1|4.7|6.1|4.7|6.07|4.67|0
1655235040000|2022-06-14 19:30:40|6.15|4.75|6.16|4.76|6.16|4.76|6.14|4.74|0
1655235050000|2022-06-14 19:30:50|6.17|4.77|6.12|4.72|6.17|4.77|6.12|4.72|0
1655235060000|2022-06-14 19:31:00|6.11|4.71|6.16|4.76|6.16|4.76|6.11|4.71|0
1655235070000|2022-06-14 19:31:10|6.14|4.74|6.08|4.68|6.14|4.74|6.07|4.67|0
1655235080000|2022-06-14 19:31:20|6.07|4.67|6.09|4.69|6.11|4.71|6.07|4.67|0
1655235090000|2022-06-14 19:31:30|6.11|4.71|6.07|4.67|6.11|4.71|6.07|4.67|0
1655235100000|2022-06-14 19:31:40|6.04|4.64|6.07|4.67|6.07|4.67|6.04|4.64|0
1655235110000|2022-06-14 19:31:50|6.08|4.68|6.11|4.71|6.11|4.71|6.08|4.68|0
1655235120000|2022-06-14 19:32:00|6.14|4.74|6.18|4.78|6.19|4.79|6.14|4.74|0
1655235130000|2022-06-14 19:32:10|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1655235140000|2022-06-14 19:32:20|6.2|4.8|6.21|4.81|6.21|4.81|6.18|4.78|0
1655235150000|2022-06-14 19:32:30|6.22|4.82|6.26|4.86|6.26|4.86|6.22|4.82|0
1655235160000|2022-06-14 19:32:40|6.27|4.87|6.3|4.9|6.3|4.9|6.27|4.87|0
1655235170000|2022-06-14 19:32:50|6.32|4.92|6.35|4.95|6.35|4.95|6.32|4.92|0
1655235180000|2022-06-14 19:33:00|6.34|4.94|6.33|4.93|6.35|4.95|6.33|4.93|0
1655235190000|2022-06-14 19:33:10|6.32|4.92|6.24|4.84|6.33|4.93|6.24|4.84|0
1655235200000|2022-06-14 19:33:20|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1655235210000|2022-06-14 19:33:30|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1655235220000|2022-06-14 19:33:40|6.24|4.84|6.21|4.81|6.24|4.84|6.21|4.81|0
1655235230000|2022-06-14 19:33:50|6.2|4.8|6.24|4.84|6.24|4.84|6.2|4.8|0
1655235240000|2022-06-14 19:34:00|6.22|4.82|6.19|4.79|6.22|4.82|6.19|4.79|0
1655235250000|2022-06-14 19:34:10|6.21|4.81|6.2|4.8|6.21|4.81|6.19|4.79|0
1655235260000|2022-06-14 19:34:20|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1655235270000|2022-06-14 19:34:30|6.16|4.76|6.13|4.73|6.16|4.76|6.13|4.73|0
1655235280000|2022-06-14 19:34:40|6.12|4.72|6.12|4.72|6.15|4.75|6.12|4.72|0
1655235290000|2022-06-14 19:34:50|6.14|4.74|6.16|4.76|6.17|4.77|6.14|4.74|0
1655235300000|2022-06-14 19:35:00|6.19|4.79|6.21|4.81|6.22|4.82|6.19|4.79|0
1655235310000|2022-06-14 19:35:10|6.25|4.85|6.28|4.88|6.28|4.88|6.23|4.83|0
1655235320000|2022-06-14 19:35:20|6.22|4.82|6.22|4.82|6.22|4.82|6.19|4.79|0
1655235330000|2022-06-14 19:35:30|6.18|4.78|6.2|4.8|6.2|4.8|6.17|4.77|0
1655235340000|2022-06-14 19:35:40|6.22|4.82|6.23|4.83|6.26|4.86|6.22|4.82|0
1655235350000|2022-06-14 19:35:50|6.2|4.8|6.23|4.83|6.23|4.83|6.18|4.78|0
1655235360000|2022-06-14 19:36:00|6.27|4.87|6.3|4.9|6.32|4.92|6.27|4.87|0
1655235370000|2022-06-14 19:36:10|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1655235380000|2022-06-14 19:36:20|6.32|4.92|6.29|4.89|6.34|4.94|6.29|4.89|0
1655235390000|2022-06-14 19:36:30|6.28|4.88|6.29|4.89|6.29|4.89|6.26|4.86|0
1655235400000|2022-06-14 19:36:40|6.3|4.9|6.23|4.83|6.3|4.9|6.23|4.83|0
1655235410000|2022-06-14 19:36:50|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1655235420000|2022-06-14 19:37:00|6.29|4.89|6.28|4.88|6.31|4.91|6.28|4.88|0
1655235430000|2022-06-14 19:37:10|6.27|4.87|6.26|4.86|6.27|4.87|6.24|4.84|0
1655235440000|2022-06-14 19:37:20|6.29|4.89|6.29|4.89|6.3|4.9|6.28|4.88|0
1655235450000|2022-06-14 19:37:30|6.31|4.91|6.34|4.94|6.36|4.96|6.3|4.9|0
1655235460000|2022-06-14 19:37:40|6.35|4.95|6.43|5.03|6.43|5.03|6.35|4.95|0
1655235470000|2022-06-14 19:37:50|6.46|5.06|6.47|5.07|6.48|5.08|6.46|5.06|0
1655235480000|2022-06-14 19:38:00|6.48|5.08|6.58|5.18|6.58|5.18|6.48|5.08|0
1655235490000|2022-06-14 19:38:10|6.57|5.17|6.6|5.2|6.6|5.2|6.57|5.17|0
1655235500000|2022-06-14 19:38:20|6.61|5.21|6.53|5.13|6.61|5.21|6.53|5.13|0
1655235510000|2022-06-14 19:38:30|6.56|5.16|6.62|5.22|6.62|5.22|6.56|5.16|0
1655235520000|2022-06-14 19:38:40|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1655235530000|2022-06-14 19:38:50|6.6|5.2|6.63|5.23|6.63|5.23|6.6|5.2|0
1655235540000|2022-06-14 19:39:00|6.62|5.22|6.66|5.26|6.66|5.26|6.62|5.22|0
1655235550000|2022-06-14 19:39:10|6.63|5.23|6.73|5.33|6.73|5.33|6.63|5.23|0
1655235560000|2022-06-14 19:39:20|6.74|5.34|6.65|5.25|6.74|5.34|6.65|5.25|0
1655235570000|2022-06-14 19:39:30|6.66|5.26|6.63|5.23|6.66|5.26|6.62|5.22|0
1655235580000|2022-06-14 19:39:40|6.62|5.22|6.56|5.16|6.62|5.22|6.56|5.16|0
1655235590000|2022-06-14 19:39:50|6.57|5.17|6.61|5.21|6.61|5.21|6.57|5.17|0
1655235600000|2022-06-14 19:40:00|6.6|5.2|6.65|5.25|6.65|5.25|6.6|5.2|0
1655235610000|2022-06-14 19:40:10|6.67|5.27|6.7|5.3|6.72|5.32|6.67|5.27|0
1655235620000|2022-06-14 19:40:20|6.73|5.33|6.7|5.3|6.73|5.33|6.7|5.3|0
1655235630000|2022-06-14 19:40:30|6.72|5.32|6.68|5.28|6.72|5.32|6.68|5.28|0
1655235640000|2022-06-14 19:40:40|6.65|5.25|6.59|5.19|6.65|5.25|6.59|5.19|0
1655235650000|2022-06-14 19:40:50|6.6|5.2|6.58|5.18|6.6|5.2|6.58|5.18|0
1655235660000|2022-06-14 19:41:00|6.57|5.17|6.58|5.18|6.58|5.18|6.55|5.15|0
1655235670000|2022-06-14 19:41:10|6.57|5.17|6.6|5.2|6.63|5.23|6.57|5.17|0
1655235680000|2022-06-14 19:41:20|6.58|5.18|6.59|5.19|6.6|5.2|6.58|5.18|0
1655235690000|2022-06-14 19:41:30|6.58|5.18|6.68|5.28|6.68|5.28|6.58|5.18|0
1655235700000|2022-06-14 19:41:40|6.67|5.27|6.4|5|6.67|5.27|6.37|4.97|0
1655235710000|2022-06-14 19:41:50|6.43|5.03|6.48|5.08|6.48|5.08|6.43|5.03|0
1655235720000|2022-06-14 19:42:00|6.5|5.1|6.57|5.17|6.57|5.17|6.5|5.1|0
1655235730000|2022-06-14 19:42:10|6.52|5.12|6.47|5.07|6.52|5.12|6.47|5.07|0
1655235740000|2022-06-14 19:42:20|6.49|5.09|6.47|5.07|6.5|5.1|6.47|5.07|0
1655235750000|2022-06-14 19:42:30|6.48|5.08|6.51|5.11|6.51|5.11|6.48|5.08|0
1655235760000|2022-06-14 19:42:40|6.4|5|6.41|5.01|6.44|5.04|6.4|5|0
1655235770000|2022-06-14 19:42:50|6.38|4.98|6.35|4.95|6.38|4.98|6.32|4.92|0
1655235780000|2022-06-14 19:43:00|6.34|4.94|6.27|4.87|6.34|4.94|6.27|4.87|0
1655235790000|2022-06-14 19:43:10|6.24|4.84|6.25|4.85|6.25|4.85|6.23|4.83|0
1655235800000|2022-06-14 19:43:20|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1655235810000|2022-06-14 19:43:30|6.21|4.81|6.27|4.87|6.27|4.87|6.21|4.81|0
1655235820000|2022-06-14 19:43:40|6.28|4.88|6.22|4.82|6.28|4.88|6.22|4.82|0
1655235830000|2022-06-14 19:43:50|6.2|4.8|6.2|4.8|6.24|4.84|6.2|4.8|0
1655235840000|2022-06-14 19:44:00|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1655235850000|2022-06-14 19:44:10|6.17|4.77|6.19|4.79|6.22|4.82|6.17|4.77|0
1655235860000|2022-06-14 19:44:20|6.23|4.83|6.17|4.77|6.23|4.83|6.17|4.77|0
1655235870000|2022-06-14 19:44:30|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1655235880000|2022-06-14 19:44:40|6.15|4.75|6.08|4.68|6.15|4.75|6.08|4.68|0
1655235890000|2022-06-14 19:44:50|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1655235900000|2022-06-14 19:45:00|6.13|4.73|6.05|4.65|6.13|4.73|6.05|4.65|0
1655235910000|2022-06-14 19:45:10|6.08|4.68|6.07|4.67|6.08|4.68|6.05|4.65|0
1655235920000|2022-06-14 19:45:20|6.08|4.68|6.08|4.68|6.16|4.76|6.08|4.68|0
1655235930000|2022-06-14 19:45:30|6.04|4.64|6.08|4.68|6.09|4.69|6.04|4.64|0
1655235940000|2022-06-14 19:45:40|6.09|4.69|6.09|4.69|6.14|4.74|6.09|4.69|0
1655235950000|2022-06-14 19:45:50|6.1|4.7|6.14|4.74|6.14|4.74|6.1|4.7|0
1655235960000|2022-06-14 19:46:00|6.16|4.76|6.09|4.69|6.16|4.76|6.09|4.69|0
1655235970000|2022-06-14 19:46:10|6.1|4.7|6.09|4.69|6.14|4.74|6.09|4.69|0
1655235980000|2022-06-14 19:46:20|6.14|4.74|6.17|4.77|6.17|4.77|6.14|4.74|0
1655235990000|2022-06-14 19:46:30|6.18|4.78|6.23|4.83|6.23|4.83|6.18|4.78|0
1655236000000|2022-06-14 19:46:40|6.2|4.8|6.32|4.92|6.32|4.92|6.2|4.8|0
1655236010000|2022-06-14 19:46:50|6.37|4.97|6.38|4.98|6.38|4.98|6.35|4.95|0
1655236020000|2022-06-14 19:47:00|6.39|4.99|6.29|4.89|6.39|4.99|6.29|4.89|0
1655236030000|2022-06-14 19:47:10|6.27|4.87|6.32|4.92|6.32|4.92|6.27|4.87|0
1655236040000|2022-06-14 19:47:20|6.33|4.93|6.37|4.97|6.37|4.97|6.33|4.93|0
1655236050000|2022-06-14 19:47:30|6.35|4.95|6.33|4.93|6.35|4.95|6.32|4.92|0
1655236060000|2022-06-14 19:47:40|6.34|4.94|6.31|4.91|6.34|4.94|6.31|4.91|0
1655236070000|2022-06-14 19:47:50|6.3|4.9|6.32|4.92|6.35|4.95|6.3|4.9|0
1655236080000|2022-06-14 19:48:00|6.37|4.97|6.36|4.96|6.39|4.99|6.32|4.92|0
1655236090000|2022-06-14 19:48:10|6.37|4.97|6.36|4.96|6.37|4.97|6.32|4.92|0
1655236100000|2022-06-14 19:48:20|6.38|4.98|6.38|4.98|6.38|4.98|6.32|4.92|0
1655236110000|2022-06-14 19:48:30|6.37|4.97|6.36|4.96|6.37|4.97|6.34|4.94|0
1655236120000|2022-06-14 19:48:40|6.39|4.99|6.42|5.02|6.42|5.02|6.39|4.99|0
1655236130000|2022-06-14 19:48:50|6.44|5.04|6.48|5.08|6.48|5.08|6.44|5.04|0
1655236140000|2022-06-14 19:49:00|6.51|5.11|6.56|5.16|6.56|5.16|6.51|5.11|0
1655236150000|2022-06-14 19:49:10|6.6|5.2|6.44|5.04|6.6|5.2|6.44|5.04|0
1655236160000|2022-06-14 19:49:20|6.51|5.11|6.46|5.06|6.51|5.11|6.43|5.03|0
1655236170000|2022-06-14 19:49:30|6.44|5.04|6.5|5.1|6.52|5.12|6.43|5.03|0
1655236180000|2022-06-14 19:49:40|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655236190000|2022-06-14 19:49:50|6.49|5.09|6.49|5.09|6.52|5.12|6.49|5.09|0
1655236200000|2022-06-14 19:50:00|6.47|5.07|6.4|5|6.47|5.07|6.37|4.97|0
1655236210000|2022-06-14 19:50:10|6.29|4.89|6.22|4.82|6.29|4.89|6.19|4.79|0
1655236220000|2022-06-14 19:50:20|6.27|4.87|6.41|5.01|6.41|5.01|6.27|4.87|0
1655236230000|2022-06-14 19:50:30|6.37|4.97|6.26|4.86|6.37|4.97|6.26|4.86|0
1655236240000|2022-06-14 19:50:40|6.29|4.89|6.27|4.87|6.29|4.89|6.22|4.82|0
1655236250000|2022-06-14 19:50:50|6.31|4.91|6.29|4.89|6.35|4.95|6.29|4.89|0
1655236260000|2022-06-14 19:51:00|6.25|4.85|6.24|4.84|6.28|4.88|6.24|4.84|0
1655236270000|2022-06-14 19:51:10|6.27|4.87|6.2|4.8|6.27|4.87|6.2|4.8|0
1655236280000|2022-06-14 19:51:20|6.19|4.79|6.24|4.84|6.24|4.84|6.19|4.79|0
1655236290000|2022-06-14 19:51:30|6.25|4.85|6.29|4.89|6.29|4.89|6.25|4.85|0
1655236300000|2022-06-14 19:51:40|6.28|4.88|6.18|4.78|6.28|4.88|6.18|4.78|0
1655236310000|2022-06-14 19:51:50|6.16|4.76|6.13|4.73|6.16|4.76|6.13|4.73|0
1655236320000|2022-06-14 19:52:00|6.14|4.74|6.17|4.77|6.18|4.78|6.14|4.74|0
1655236330000|2022-06-14 19:52:10|6.16|4.76|6.19|4.79|6.19|4.79|6.16|4.76|0
1655236340000|2022-06-14 19:52:20|6.24|4.84|6.29|4.89|6.29|4.89|6.24|4.84|0
1655236350000|2022-06-14 19:52:30|6.32|4.92|6.29|4.89|6.35|4.95|6.29|4.89|0
1655236360000|2022-06-14 19:52:40|6.25|4.85|6.27|4.87|6.28|4.88|6.25|4.85|0
1655236370000|2022-06-14 19:52:50|6.29|4.89|6.27|4.87|6.29|4.89|6.26|4.86|0
1655236380000|2022-06-14 19:53:00|6.26|4.86|6.23|4.83|6.26|4.86|6.23|4.83|0
1655236390000|2022-06-14 19:53:10|6.19|4.79|6.12|4.72|6.19|4.79|6.12|4.72|0
1655236400000|2022-06-14 19:53:20|6.11|4.71|6.07|4.67|6.13|4.73|6.07|4.67|0
1655236410000|2022-06-14 19:53:30|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1655236420000|2022-06-14 19:53:40|6.11|4.71|6.06|4.66|6.11|4.71|6.06|4.66|0
1655236430000|2022-06-14 19:53:50|6.08|4.68|6.03|4.63|6.08|4.68|6.03|4.63|0
1655236440000|2022-06-14 19:54:00|5.98|4.58|6.05|4.65|6.05|4.65|5.98|4.58|0
1655236450000|2022-06-14 19:54:10|6.02|4.62|6|4.6|6.02|4.62|5.97|4.57|0
1655236460000|2022-06-14 19:54:20|6.03|4.63|6.1|4.7|6.1|4.7|6.03|4.63|0
1655236470000|2022-06-14 19:54:30|6.15|4.75|6.21|4.81|6.21|4.81|6.15|4.75|0
1655236480000|2022-06-14 19:54:40|6.13|4.73|6.09|4.69|6.13|4.73|6|4.6|0
1655236490000|2022-06-14 19:54:50|6.12|4.72|6.07|4.67|6.13|4.73|6.07|4.67|0
1655236500000|2022-06-14 19:55:00|6.09|4.69|6.05|4.65|6.12|4.72|6.05|4.65|0
1655236510000|2022-06-14 19:55:10|6.04|4.64|5.99|4.59|6.04|4.64|5.99|4.59|0
1655236520000|2022-06-14 19:55:20|6.01|4.61|6.05|4.65|6.05|4.65|6.01|4.61|0
1655236530000|2022-06-14 19:55:30|6.02|4.62|6.11|4.71|6.11|4.71|6.02|4.62|0
1655236540000|2022-06-14 19:55:40|6.13|4.73|6.15|4.75|6.15|4.75|6.1|4.7|0
1655236550000|2022-06-14 19:55:50|6.16|4.76|6.11|4.71|6.18|4.78|6.1|4.7|0
1655236560000|2022-06-14 19:56:00|6.1|4.7|6.06|4.66|6.1|4.7|6.06|4.66|0
1655236570000|2022-06-14 19:56:10|6.08|4.68|6.05|4.65|6.08|4.68|6.04|4.64|0
1655236580000|2022-06-14 19:56:20|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1655236590000|2022-06-14 19:56:30|6.05|4.65|6.04|4.64|6.06|4.66|6.04|4.64|0
1655236600000|2022-06-14 19:56:40|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1655236610000|2022-06-14 19:56:50|6.01|4.61|6|4.6|6.01|4.61|5.99|4.59|0
1655236620000|2022-06-14 19:57:00|6.01|4.61|5.98|4.58|6.01|4.61|5.96|4.56|0
1655236630000|2022-06-14 19:57:10|5.99|4.59|5.99|4.59|6.01|4.61|5.99|4.59|0
1655236640000|2022-06-14 19:57:20|6|4.6|6|4.6|6.01|4.61|5.99|4.59|0
1655236650000|2022-06-14 19:57:30|5.98|4.58|6.01|4.61|6.01|4.61|5.98|4.58|0
1655236660000|2022-06-14 19:57:40|6.02|4.62|6.02|4.62|6.02|4.62|6.01|4.61|0
1655236670000|2022-06-14 19:57:50|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1655236680000|2022-06-14 19:58:00|6.02|4.62|6.08|4.68|6.08|4.68|6.02|4.62|0
1655236690000|2022-06-14 19:58:10|6.02|4.62|6.1|4.7|6.1|4.7|6.02|4.62|0
1655236700000|2022-06-14 19:58:20|6.08|4.68|6.13|4.73|6.13|4.73|6.08|4.68|0
1655236710000|2022-06-14 19:58:30|6.1|4.7|6.14|4.74|6.15|4.75|6.1|4.7|0
1655236720000|2022-06-14 19:58:40|6.11|4.71|6.13|4.73|6.13|4.73|6.07|4.67|0
1655236730000|2022-06-14 19:58:50|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1655236740000|2022-06-14 19:59:00|6.12|4.72|6.03|4.63|6.12|4.72|6.03|4.63|0
1655236750000|2022-06-14 19:59:10|6.02|4.62|6.06|4.66|6.06|4.66|6.02|4.62|0
1655236760000|2022-06-14 19:59:20|6.03|4.63|6.06|4.66|6.06|4.66|6.03|4.63|0
1655236770000|2022-06-14 19:59:30|6.04|4.64|6.07|4.67|6.09|4.69|6.04|4.64|0
1655236780000|2022-06-14 19:59:40|6.1|4.7|6.13|4.73|6.13|4.73|6.1|4.7|0
1655236790000|2022-06-14 19:59:50|6.11|4.71|6.1|4.7|6.11|4.71|6.07|4.67|0
1655236800000|2022-06-14 20:00:00|6.12|4.72|6.22|4.82|6.22|4.82|6.12|4.72|0
1655236810000|2022-06-14 20:00:10|6.21|4.81|6.14|4.74|6.21|4.81|6.14|4.74|0
1655236820000|2022-06-14 20:00:20|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1655236830000|2022-06-14 20:00:30|6.15|4.75|6.12|4.72|6.15|4.75|6.11|4.71|0
1655236840000|2022-06-14 20:00:40|6.09|4.69|6.07|4.67|6.09|4.69|6.06|4.66|0
1655236850000|2022-06-14 20:00:50|6.08|4.68|6.08|4.68|6.08|4.68|6.04|4.64|0
1655236860000|2022-06-14 20:01:00|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1655236870000|2022-06-14 20:01:10|6.07|4.67|6.11|4.71|6.11|4.71|6.07|4.67|0
1655236880000|2022-06-14 20:01:20|6.1|4.7|6.04|4.64|6.1|4.7|6.02|4.62|0
1655236890000|2022-06-14 20:01:30|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1655236900000|2022-06-14 20:01:40|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1655236910000|2022-06-14 20:01:50|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1655236920000|2022-06-14 20:02:00|6.03|4.63|6.02|4.62|6.05|4.65|6.02|4.62|0
1655236930000|2022-06-14 20:02:10|6.01|4.61|6.01|4.61|6.01|4.61|6|4.6|0
1655236940000|2022-06-14 20:02:20|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1655236950000|2022-06-14 20:02:30|6|4.6|6|4.6|6|4.6|6|4.6|0
1655236960000|2022-06-14 20:02:40|6.01|4.61|5.97|4.57|6.01|4.61|5.97|4.57|0
1655236970000|2022-06-14 20:02:50|5.98|4.58|5.98|4.58|5.98|4.58|5.97|4.57|0
1655236980000|2022-06-14 20:03:00|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1655236990000|2022-06-14 20:03:10|5.97|4.57|5.92|4.52|5.97|4.57|5.92|4.52|0
1655237000000|2022-06-14 20:03:20|5.93|4.53|5.91|4.51|5.93|4.53|5.91|4.51|0
1655237010000|2022-06-14 20:03:30|5.9|4.5|5.88|4.48|5.9|4.5|5.88|4.48|0
1655237020000|2022-06-14 20:03:40|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1655237030000|2022-06-14 20:03:50|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1655237040000|2022-06-14 20:04:00|5.87|4.47|5.9|4.5|5.9|4.5|5.86|4.46|0
1655237050000|2022-06-14 20:04:10|5.89|4.49|5.88|4.48|5.9|4.5|5.88|4.48|0
1655237060000|2022-06-14 20:04:20|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655237070000|2022-06-14 20:04:30|5.89|4.49|5.88|4.48|5.89|4.49|5.87|4.47|0
1655237080000|2022-06-14 20:04:40|5.87|4.47|5.87|4.47|5.87|4.47|5.86|4.46|0
1655237090000|2022-06-14 20:04:50|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1655237100000|2022-06-14 20:05:00|5.87|4.47|5.91|4.51|5.91|4.51|5.86|4.46|0
1655237110000|2022-06-14 20:05:10|5.9|4.5|5.92|4.52|5.92|4.52|5.9|4.5|0
1655237120000|2022-06-14 20:05:20|5.94|4.54|5.93|4.53|5.96|4.56|5.93|4.53|0
1655237130000|2022-06-14 20:05:30|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1655237140000|2022-06-14 20:05:40|5.9|4.5|5.89|4.49|5.9|4.5|5.89|4.49|0
1655237150000|2022-06-14 20:05:50|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1655237160000|2022-06-14 20:06:00|5.94|4.54|5.9|4.5|5.94|4.54|5.9|4.5|0
1655237170000|2022-06-14 20:06:10|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1655237190000|2022-06-14 20:06:30|5.9|4.5|5.9|4.5|5.9|4.5|5.9|4.5|0
1655237200000|2022-06-14 20:06:40|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1655237210000|2022-06-14 20:06:50|5.89|4.49|5.9|4.5|5.9|4.5|5.89|4.49|0
1655237220000|2022-06-14 20:07:00|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1655237230000|2022-06-14 20:07:10|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1655237240000|2022-06-14 20:07:20|5.95|4.55|5.93|4.53|5.95|4.55|5.93|4.53|0
1655237250000|2022-06-14 20:07:30|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655237280000|2022-06-14 20:08:00|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1655237290000|2022-06-14 20:08:10|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655237300000|2022-06-14 20:08:20|5.97|4.57|6|4.6|6|4.6|5.97|4.57|0
1655237310000|2022-06-14 20:08:30|5.98|4.58|5.99|4.59|6|4.6|5.98|4.58|0
1655237320000|2022-06-14 20:08:40|5.98|4.58|5.98|4.58|5.98|4.58|5.97|4.57|0
1655237330000|2022-06-14 20:08:50|5.97|4.57|5.97|4.57|5.97|4.57|5.96|4.56|0
1655237340000|2022-06-14 20:09:00|5.96|4.56|5.99|4.59|5.99|4.59|5.96|4.56|0
1655237350000|2022-06-14 20:09:10|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1655237360000|2022-06-14 20:09:20|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655237370000|2022-06-14 20:09:30|5.99|4.59|5.99|4.59|6|4.6|5.99|4.59|0
1655237380000|2022-06-14 20:09:40|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1655237390000|2022-06-14 20:09:50|5.99|4.59|5.96|4.56|5.99|4.59|5.96|4.56|0
1655237400000|2022-06-14 20:10:00|5.97|4.57|5.99|4.59|5.99|4.59|5.97|4.57|0
1655237410000|2022-06-14 20:10:10|5.98|4.58|5.96|4.56|5.98|4.58|5.96|4.56|0
1655237420000|2022-06-14 20:10:20|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655237430000|2022-06-14 20:10:30|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655237440000|2022-06-14 20:10:40|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655237450000|2022-06-14 20:10:50|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655237460000|2022-06-14 20:11:00|6|4.6|6|4.6|6|4.6|6|4.6|0
1655237470000|2022-06-14 20:11:10|5.97|4.57|6|4.6|6|4.6|5.97|4.57|0
1655237480000|2022-06-14 20:11:20|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655237490000|2022-06-14 20:11:30|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655237500000|2022-06-14 20:11:40|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1655237510000|2022-06-14 20:11:50|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1655237520000|2022-06-14 20:12:00|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655237530000|2022-06-14 20:12:10|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1655237540000|2022-06-14 20:12:20|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1655237550000|2022-06-14 20:12:30|5.99|4.59|6|4.6|6|4.6|5.98|4.58|0
1655237560000|2022-06-14 20:12:40|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1655237570000|2022-06-14 20:12:50|6|4.6|6|4.6|6|4.6|5.99|4.59|0
1655237580000|2022-06-14 20:13:00|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1655237590000|2022-06-14 20:13:10|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1655237600000|2022-06-14 20:13:20|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1655237610000|2022-06-14 20:13:30|6.05|4.65|6.04|4.64|6.06|4.66|6.04|4.64|0
1655237620000|2022-06-14 20:13:40|6.05|4.65|6.03|4.63|6.05|4.65|6.03|4.63|0
1655237630000|2022-06-14 20:13:50|6.02|4.62|6.01|4.61|6.02|4.62|6|4.6|0
1655237640000|2022-06-14 20:14:00|6|4.6|5.98|4.58|6|4.6|5.98|4.58|0
1655237650000|2022-06-14 20:14:10|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1655237660000|2022-06-14 20:14:20|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1655237670000|2022-06-14 20:14:30|5.95|4.55|5.93|4.53|5.95|4.55|5.93|4.53|0
1655237680000|2022-06-14 20:14:40|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655237690000|2022-06-14 20:14:50|5.9|4.5|5.89|4.49|5.9|4.5|5.89|4.49|0
1655237710000|2022-06-14 20:15:10|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1655237720000|2022-06-14 20:15:20|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1655237730000|2022-06-14 20:15:30|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1655237740000|2022-06-14 20:15:40|6.11|4.31|6.13|4.33|6.13|4.33|6.11|4.31|0
1655237750000|2022-06-14 20:15:50|6.12|4.32|6.09|4.29|6.12|4.32|6.09|4.29|0
1655237760000|2022-06-14 20:16:00|6.07|4.27|6.06|4.26|6.07|4.27|6.05|4.25|0
1655237770000|2022-06-14 20:16:10|6.08|4.28|6.07|4.27|6.09|4.29|6.07|4.27|0
1655237780000|2022-06-14 20:16:20|6.08|4.28|6.05|4.25|6.08|4.28|6.05|4.25|0
1655237790000|2022-06-14 20:16:30|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1655237800000|2022-06-14 20:16:40|6.05|4.25|6.09|4.29|6.1|4.3|6.05|4.25|0
1655237810000|2022-06-14 20:16:50|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1655237830000|2022-06-14 20:17:10|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1655237850000|2022-06-14 20:17:30|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655237860000|2022-06-14 20:17:40|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655237870000|2022-06-14 20:17:50|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655237880000|2022-06-14 20:18:00|6.05|4.25|6.07|4.27|6.07|4.27|6.05|4.25|0
1655237890000|2022-06-14 20:18:10|6.06|4.26|6.06|4.26|6.08|4.28|6.06|4.26|0
1655237900000|2022-06-14 20:18:20|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1655237910000|2022-06-14 20:18:30|6.09|4.29|6.09|4.29|6.09|4.29|6.08|4.28|0
1655237920000|2022-06-14 20:18:40|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1655237930000|2022-06-14 20:18:50|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655237940000|2022-06-14 20:19:00|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1655237950000|2022-06-14 20:19:10|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1655237960000|2022-06-14 20:19:20|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1655237980000|2022-06-14 20:19:40|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655237990000|2022-06-14 20:19:50|6.07|4.27|6.09|4.29|6.09|4.29|6.07|4.27|0
1655238000000|2022-06-14 20:20:00|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655238010000|2022-06-14 20:20:10|6.22|4.42|6.23|4.43|6.23|4.43|6.22|4.42|0
1655238020000|2022-06-14 20:20:20|6.24|4.44|6.23|4.43|6.24|4.44|6.23|4.43|0
1655238030000|2022-06-14 20:20:30|5.93|4.13|5.93|4.13|5.93|4.13|5.92|4.12|0
1655238040000|2022-06-14 20:20:40|5.95|4.15|6.08|4.28|6.08|4.28|5.93|4.13|0
1655238070000|2022-06-14 20:21:10|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1655238080000|2022-06-14 20:21:20|6.1|4.3|6.09|4.29|6.1|4.3|6.08|4.28|0
1655238090000|2022-06-14 20:21:30|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1655238100000|2022-06-14 20:21:40|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655238110000|2022-06-14 20:21:50|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1655238120000|2022-06-14 20:22:00|6.1|4.3|6.12|4.32|6.12|4.32|6.1|4.3|0
1655238130000|2022-06-14 20:22:10|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1655238140000|2022-06-14 20:22:20|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655238150000|2022-06-14 20:22:30|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655238160000|2022-06-14 20:22:40|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1655238180000|2022-06-14 20:23:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655238210000|2022-06-14 20:23:30|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655238240000|2022-06-14 20:24:00|6.11|4.31|6.1|4.3|6.12|4.32|6.1|4.3|0
1655238260000|2022-06-14 20:24:20|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655238270000|2022-06-14 20:24:30|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655238280000|2022-06-14 20:24:40|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655238300000|2022-06-14 20:25:00|6.14|4.34|6.14|4.34|6.14|4.34|6.14|4.34|0
1655238310000|2022-06-14 20:25:10|6.13|4.33|6.13|4.33|6.13|4.33|6.13|4.33|0
1655238320000|2022-06-14 20:25:20|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1655238330000|2022-06-14 20:25:30|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655238340000|2022-06-14 20:25:40|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1655238350000|2022-06-14 20:25:50|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1655238360000|2022-06-14 20:26:00|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1655238370000|2022-06-14 20:26:10|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1655238380000|2022-06-14 20:26:20|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1655238400000|2022-06-14 20:26:40|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1655238410000|2022-06-14 20:26:50|6.09|4.29|6.11|4.31|6.11|4.31|6.09|4.29|0
1655238420000|2022-06-14 20:27:00|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1655238430000|2022-06-14 20:27:10|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1655238440000|2022-06-14 20:27:20|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655238450000|2022-06-14 20:27:30|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655238460000|2022-06-14 20:27:40|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1655238480000|2022-06-14 20:28:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655238490000|2022-06-14 20:28:10|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1655238510000|2022-06-14 20:28:30|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655238520000|2022-06-14 20:28:40|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1655238540000|2022-06-14 20:29:00|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655238550000|2022-06-14 20:29:10|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1655238560000|2022-06-14 20:29:20|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655238580000|2022-06-14 20:29:40|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655238600000|2022-06-14 20:30:00|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655238610000|2022-06-14 20:30:10|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655238630000|2022-06-14 20:30:30|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1655238650000|2022-06-14 20:30:50|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1655238660000|2022-06-14 20:31:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1655238670000|2022-06-14 20:31:10|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655238680000|2022-06-14 20:31:20|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1655238690000|2022-06-14 20:31:30|6.13|4.33|6.14|4.34|6.14|4.34|6.13|4.33|0
1655238710000|2022-06-14 20:31:50|6.15|4.35|6.15|4.35|6.15|4.35|6.15|4.35|0
1655238720000|2022-06-14 20:32:00|6.14|4.34|6.14|4.34|6.14|4.34|6.14|4.34|0
1655238730000|2022-06-14 20:32:10|6.15|4.35|6.15|4.35|6.15|4.35|6.14|4.34|0
1655238740000|2022-06-14 20:32:20|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1655238760000|2022-06-14 20:32:40|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1655238770000|2022-06-14 20:32:50|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1655238790000|2022-06-14 20:33:10|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1655238800000|2022-06-14 20:33:20|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1655238820000|2022-06-14 20:33:40|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1655238830000|2022-06-14 20:33:50|6.2|4.4|6.22|4.42|6.22|4.42|6.2|4.4|0
1655238840000|2022-06-14 20:34:00|6.21|4.41|6.23|4.43|6.23|4.43|6.2|4.4|0
1655238850000|2022-06-14 20:34:10|6.22|4.42|6.22|4.42|6.23|4.43|6.22|4.42|0
1655238860000|2022-06-14 20:34:20|6.23|4.43|6.2|4.4|6.23|4.43|6.19|4.39|0
1655238870000|2022-06-14 20:34:30|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1655238880000|2022-06-14 20:34:40|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1655238890000|2022-06-14 20:34:50|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1655238900000|2022-06-14 20:35:00|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1655238910000|2022-06-14 20:35:10|6.19|4.39|6.19|4.39|6.2|4.4|6.19|4.39|0
1655238920000|2022-06-14 20:35:20|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1655238930000|2022-06-14 20:35:30|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1655238940000|2022-06-14 20:35:40|6.16|4.36|6.16|4.36|6.17|4.37|6.16|4.36|0
1655238950000|2022-06-14 20:35:50|6.17|4.37|6.17|4.37|6.18|4.38|6.17|4.37|0
1655238960000|2022-06-14 20:36:00|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1655238970000|2022-06-14 20:36:10|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1655238980000|2022-06-14 20:36:20|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1655238990000|2022-06-14 20:36:30|6.19|4.39|6.21|4.41|6.21|4.41|6.19|4.39|0
1655239010000|2022-06-14 20:36:50|6.22|4.42|6.21|4.41|6.22|4.42|6.21|4.41|0
1655239020000|2022-06-14 20:37:00|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1655239030000|2022-06-14 20:37:10|6.2|4.4|6.2|4.4|6.21|4.41|6.2|4.4|0
1655239040000|2022-06-14 20:37:20|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1655239050000|2022-06-14 20:37:30|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1655239060000|2022-06-14 20:37:40|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1655239070000|2022-06-14 20:37:50|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1655239080000|2022-06-14 20:38:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1655239090000|2022-06-14 20:38:10|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1655239100000|2022-06-14 20:38:20|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1655239110000|2022-06-14 20:38:30|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1655239120000|2022-06-14 20:38:40|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1655239140000|2022-06-14 20:39:00|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1655239150000|2022-06-14 20:39:10|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1655239160000|2022-06-14 20:39:20|6.22|4.42|6.21|4.41|6.22|4.42|6.21|4.41|0
1655239170000|2022-06-14 20:39:30|6.22|4.42|6.21|4.41|6.22|4.42|6.21|4.41|0
1655239180000|2022-06-14 20:39:40|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1655239190000|2022-06-14 20:39:50|6.2|4.4|6.22|4.42|6.22|4.42|6.2|4.4|0
1655239200000|2022-06-14 20:40:00|6.21|4.41|6.23|4.43|6.23|4.43|6.21|4.41|0
1655239210000|2022-06-14 20:40:10|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1655239220000|2022-06-14 20:40:20|6.21|4.41|6.23|4.43|6.23|4.43|6.21|4.41|0
1655239240000|2022-06-14 20:40:40|6.24|4.44|6.24|4.44|6.24|4.44|6.23|4.43|0
1655239250000|2022-06-14 20:40:50|6.23|4.43|6.22|4.42|6.23|4.43|6.22|4.42|0
1655239260000|2022-06-14 20:41:00|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1655239280000|2022-06-14 20:41:20|6.2|4.4|6.22|4.42|6.22|4.42|6.2|4.4|0
1655239300000|2022-06-14 20:41:40|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1655239310000|2022-06-14 20:41:50|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1655239320000|2022-06-14 20:42:00|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1655239330000|2022-06-14 20:42:10|6.24|4.44|6.24|4.44|6.24|4.44|6.24|4.44|0
1655239340000|2022-06-14 20:42:20|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1655239360000|2022-06-14 20:42:40|6.26|4.46|6.27|4.47|6.27|4.47|6.26|4.46|0
1655239370000|2022-06-14 20:42:50|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1655239380000|2022-06-14 20:43:00|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655239400000|2022-06-14 20:43:20|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1655239410000|2022-06-14 20:43:30|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655239420000|2022-06-14 20:43:40|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1655239430000|2022-06-14 20:43:50|6.28|4.48|6.28|4.48|6.28|4.48|6.26|4.46|0
1655239440000|2022-06-14 20:44:00|6.27|4.47|6.27|4.47|6.28|4.48|6.27|4.47|0
1655239460000|2022-06-14 20:44:20|6.26|4.46|6.27|4.47|6.27|4.47|6.26|4.46|0
1655239470000|2022-06-14 20:44:30|6.26|4.46|6.27|4.47|6.27|4.47|6.26|4.46|0
1655239480000|2022-06-14 20:44:40|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655239490000|2022-06-14 20:44:50|6.27|4.47|6.28|4.48|6.28|4.48|6.27|4.47|0
1655239500000|2022-06-14 20:45:00|6.29|4.49|6.27|4.47|6.29|4.49|6.27|4.47|0
1655239510000|2022-06-14 20:45:10|6.26|4.46|6.24|4.44|6.26|4.46|6.24|4.44|0
1655239520000|2022-06-14 20:45:20|6.25|4.45|6.27|4.47|6.27|4.47|6.25|4.45|0
1655239530000|2022-06-14 20:45:30|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655239550000|2022-06-14 20:45:50|6.24|4.44|6.24|4.44|6.24|4.44|6.24|4.44|0
1655239560000|2022-06-14 20:46:00|6.25|4.45|6.26|4.46|6.26|4.46|6.25|4.45|0
1655239580000|2022-06-14 20:46:20|6.25|4.45|6.27|4.47|6.27|4.47|6.25|4.45|0
1655239600000|2022-06-14 20:46:40|6.25|4.45|6.26|4.46|6.27|4.47|6.25|4.45|0
1655239610000|2022-06-14 20:46:50|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655239630000|2022-06-14 20:47:10|6.24|4.44|6.24|4.44|6.24|4.44|6.24|4.44|0
1655239640000|2022-06-14 20:47:20|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1655239650000|2022-06-14 20:47:30|6.25|4.45|6.26|4.46|6.26|4.46|6.25|4.45|0
1655239660000|2022-06-14 20:47:40|6.27|4.47|6.29|4.49|6.29|4.49|6.27|4.47|0
1655239670000|2022-06-14 20:47:50|6.27|4.47|6.28|4.48|6.29|4.49|6.27|4.47|0
1655239680000|2022-06-14 20:48:00|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1655239690000|2022-06-14 20:48:10|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655239700000|2022-06-14 20:48:20|6.31|4.51|6.29|4.49|6.31|4.51|6.29|4.49|0
1655239710000|2022-06-14 20:48:30|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1655239720000|2022-06-14 20:48:40|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655239740000|2022-06-14 20:49:00|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655239750000|2022-06-14 20:49:10|6.3|4.5|6.3|4.5|6.3|4.5|6.29|4.49|0
1655239760000|2022-06-14 20:49:20|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1655239770000|2022-06-14 20:49:30|6.33|4.53|6.35|4.55|6.35|4.55|6.33|4.53|0
1655239780000|2022-06-14 20:49:40|6.34|4.54|6.35|4.55|6.35|4.55|6.33|4.53|0
1655239790000|2022-06-14 20:49:50|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655239800000|2022-06-14 20:50:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655239810000|2022-06-14 20:50:10|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1655239820000|2022-06-14 20:50:20|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655239840000|2022-06-14 20:50:40|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655239850000|2022-06-14 20:50:50|6.35|4.55|6.35|4.55|6.35|4.55|6.34|4.54|0
1655239870000|2022-06-14 20:51:10|6.36|4.56|6.36|4.56|6.36|4.56|6.35|4.55|0
1655239880000|2022-06-14 20:51:20|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1655239890000|2022-06-14 20:51:30|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1655239900000|2022-06-14 20:51:40|6.33|4.53|6.33|4.53|6.33|4.53|6.32|4.52|0
1655239910000|2022-06-14 20:51:50|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655239920000|2022-06-14 20:52:00|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655239930000|2022-06-14 20:52:10|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655239940000|2022-06-14 20:52:20|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1655239950000|2022-06-14 20:52:30|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655239970000|2022-06-14 20:52:50|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655239990000|2022-06-14 20:53:10|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1655240000000|2022-06-14 20:53:20|6.34|4.54|6.35|4.55|6.36|4.56|6.34|4.54|0
1655240010000|2022-06-14 20:53:30|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655240020000|2022-06-14 20:53:40|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1655240030000|2022-06-14 20:53:50|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655240050000|2022-06-14 20:54:10|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1655240060000|2022-06-14 20:54:20|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1655240070000|2022-06-14 20:54:30|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655240100000|2022-06-14 20:55:00|6.34|4.54|6.29|4.49|6.34|4.54|6.29|4.49|0
1655240110000|2022-06-14 20:55:10|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1655240120000|2022-06-14 20:55:20|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655240130000|2022-06-14 20:55:30|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655240140000|2022-06-14 20:55:40|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655240150000|2022-06-14 20:55:50|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655240160000|2022-06-14 20:56:00|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655240170000|2022-06-14 20:56:10|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655240180000|2022-06-14 20:56:20|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1655240190000|2022-06-14 20:56:30|6.23|4.43|6.26|4.46|6.26|4.46|6.23|4.43|0
1655240200000|2022-06-14 20:56:40|6.28|4.48|6.22|4.42|6.28|4.48|6.22|4.42|0
1655240210000|2022-06-14 20:56:50|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1655240230000|2022-06-14 20:57:10|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655240250000|2022-06-14 20:57:30|6.27|4.47|6.27|4.47|6.27|4.47|6.25|4.45|0
1655240260000|2022-06-14 20:57:40|6.28|4.48|6.3|4.5|6.32|4.52|6.28|4.48|0
1655240270000|2022-06-14 20:57:50|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1655240280000|2022-06-14 20:58:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655240290000|2022-06-14 20:58:10|6.34|4.54|6.32|4.52|6.34|4.54|6.32|4.52|0
1655240300000|2022-06-14 20:58:20|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655240310000|2022-06-14 20:58:30|6.3|4.5|6.33|4.53|6.33|4.53|6.3|4.5|0
1655240320000|2022-06-14 20:58:40|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655240330000|2022-06-14 20:58:50|6.36|4.56|6.34|4.54|6.36|4.56|6.34|4.54|0
1655240340000|2022-06-14 20:59:00|6.33|4.53|6.33|4.53|6.33|4.53|6.32|4.52|0
1655240350000|2022-06-14 20:59:10|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655240360000|2022-06-14 20:59:20|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1655240370000|2022-06-14 20:59:30|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655240390000|2022-06-14 20:59:50|6.37|4.57|6.37|4.57|6.37|4.57|6.36|4.56|0
1655240400000|2022-06-14 21:00:00|6.36|4.56|6.36|4.56|6.36|4.56|6.33|4.53|0
1655240420000|2022-06-14 21:00:20|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655240590000|2022-06-14 21:03:10|6.38|4.58|6.38|4.58|6.38|4.58|6.38|4.58|0
1655240600000|2022-06-14 21:03:20|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655240650000|2022-06-14 21:04:10|6.38|4.58|6.37|4.57|6.38|4.58|6.37|4.57|0
1655240690000|2022-06-14 21:04:50|6.38|4.58|6.38|4.58|6.38|4.58|6.38|4.58|0
1655240780000|2022-06-14 21:06:20|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655240810000|2022-06-14 21:06:50|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655240850000|2022-06-14 21:07:30|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1655240860000|2022-06-14 21:07:40|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1655240900000|2022-06-14 21:08:20|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655240910000|2022-06-14 21:08:30|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655240990000|2022-06-14 21:09:50|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655241040000|2022-06-14 21:10:40|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655241060000|2022-06-14 21:11:00|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655241210000|2022-06-14 21:13:30|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655241260000|2022-06-14 21:14:20|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655241420000|2022-06-14 21:17:00|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655241450000|2022-06-14 21:17:30|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655241540000|2022-06-14 21:19:00|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655241790000|2022-06-14 21:23:10|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655242010000|2022-06-14 21:26:50|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655242650000|2022-06-14 21:37:30|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655242800000|2022-06-14 21:40:00|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655242830000|2022-06-14 21:40:30|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655242890000|2022-06-14 21:41:30|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655242930000|2022-06-14 21:42:10|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655242980000|2022-06-14 21:43:00|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655243090000|2022-06-14 21:44:50|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655243250000|2022-06-14 21:47:30|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1655243480000|2022-06-14 21:51:20|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655243500000|2022-06-14 21:51:40|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655243510000|2022-06-14 21:51:50|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655243550000|2022-06-14 21:52:30|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655243570000|2022-06-14 21:52:50|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655243610000|2022-06-14 21:53:30|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655243730000|2022-06-14 21:55:30|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655243740000|2022-06-14 21:55:40|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655243800000|2022-06-14 21:56:40|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655243810000|2022-06-14 21:56:50|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655244000000|2022-06-14 22:00:00|6.4|4.6|6.45|4.65|6.45|4.65|6.4|4.6|0
1655244010000|2022-06-14 22:00:10|6.44|4.64|6.46|4.66|6.46|4.66|6.44|4.64|0
1655244020000|2022-06-14 22:00:20|6.47|4.67|6.47|4.67|6.47|4.67|6.46|4.66|0
1655244040000|2022-06-14 22:00:40|6.46|4.66|6.42|4.62|6.46|4.66|6.42|4.62|0
1655244050000|2022-06-14 22:00:50|6.44|4.64|6.48|4.68|6.48|4.68|6.44|4.64|0
1655244060000|2022-06-14 22:01:00|6.47|4.67|6.45|4.65|6.47|4.67|6.44|4.64|0
1655244070000|2022-06-14 22:01:10|6.44|4.64|6.43|4.63|6.44|4.64|6.43|4.63|0
1655244080000|2022-06-14 22:01:20|6.44|4.64|6.44|4.64|6.44|4.64|6.44|4.64|0
1655244090000|2022-06-14 22:01:30|6.46|4.66|6.45|4.65|6.46|4.66|6.45|4.65|0
1655244100000|2022-06-14 22:01:40|6.46|4.66|6.45|4.65|6.46|4.66|6.44|4.64|0
1655244110000|2022-06-14 22:01:50|6.46|4.66|6.45|4.65|6.46|4.66|6.45|4.65|0
1655244120000|2022-06-14 22:02:00|6.46|4.66|6.41|4.61|6.46|4.66|6.4|4.6|0
1655244130000|2022-06-14 22:02:10|6.4|4.6|6.41|4.61|6.41|4.61|6.4|4.6|0
1655244140000|2022-06-14 22:02:20|6.42|4.62|6.42|4.62|6.43|4.63|6.4|4.6|0
1655244150000|2022-06-14 22:02:30|6.43|4.63|6.44|4.64|6.44|4.64|6.43|4.63|0
1655244160000|2022-06-14 22:02:40|6.43|4.63|6.45|4.65|6.45|4.65|6.43|4.63|0
1655244170000|2022-06-14 22:02:50|6.47|4.67|6.47|4.67|6.47|4.67|6.47|4.67|0
1655244180000|2022-06-14 22:03:00|6.45|4.65|6.45|4.65|6.45|4.65|6.45|4.65|0
1655244190000|2022-06-14 22:03:10|6.46|4.66|6.45|4.65|6.46|4.66|6.45|4.65|0
1655244200000|2022-06-14 22:03:20|6.46|4.66|6.49|4.69|6.49|4.69|6.45|4.65|0
1655244210000|2022-06-14 22:03:30|6.5|4.7|6.53|4.73|6.53|4.73|6.5|4.7|0
1655244220000|2022-06-14 22:03:40|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1655244240000|2022-06-14 22:04:00|6.54|4.74|6.53|4.73|6.54|4.74|6.53|4.73|0
1655244250000|2022-06-14 22:04:10|6.52|4.72|6.52|4.72|6.52|4.72|6.52|4.72|0
1655244260000|2022-06-14 22:04:20|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1655244270000|2022-06-14 22:04:30|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1655244290000|2022-06-14 22:04:50|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1655244300000|2022-06-14 22:05:00|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1655244310000|2022-06-14 22:05:10|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1655244330000|2022-06-14 22:05:30|6.54|4.74|6.56|4.76|6.56|4.76|6.54|4.74|0
1655244350000|2022-06-14 22:05:50|6.57|4.77|6.57|4.77|6.58|4.78|6.57|4.77|0
1655244370000|2022-06-14 22:06:10|6.58|4.78|6.56|4.76|6.58|4.78|6.56|4.76|0
1655244380000|2022-06-14 22:06:20|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1655244410000|2022-06-14 22:06:50|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1655244420000|2022-06-14 22:07:00|6.58|4.78|6.57|4.77|6.58|4.78|6.57|4.77|0
1655244430000|2022-06-14 22:07:10|6.58|4.78|6.57|4.77|6.58|4.78|6.57|4.77|0
1655244440000|2022-06-14 22:07:20|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1655244450000|2022-06-14 22:07:30|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1655244480000|2022-06-14 22:08:00|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1655244490000|2022-06-14 22:08:10|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1655244500000|2022-06-14 22:08:20|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1655244510000|2022-06-14 22:08:30|6.57|4.77|6.56|4.76|6.57|4.77|6.56|4.76|0
1655244520000|2022-06-14 22:08:40|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1655244530000|2022-06-14 22:08:50|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1655244540000|2022-06-14 22:09:00|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1655244550000|2022-06-14 22:09:10|6.47|4.67|6.49|4.69|6.49|4.69|6.47|4.67|0
1655244560000|2022-06-14 22:09:20|6.48|4.68|6.47|4.67|6.48|4.68|6.46|4.66|0
1655244580000|2022-06-14 22:09:40|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1655244590000|2022-06-14 22:09:50|6.47|4.67|6.47|4.67|6.47|4.67|6.47|4.67|0
1655244600000|2022-06-14 22:10:00|6.49|4.69|6.49|4.69|6.49|4.69|6.48|4.68|0
1655244610000|2022-06-14 22:10:10|6.48|4.68|6.63|4.83|6.63|4.83|6.47|4.67|0
1655244620000|2022-06-14 22:10:20|6.62|4.82|6.78|4.98|6.78|4.98|6.62|4.82|0
1655244640000|2022-06-14 22:10:40|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1655244680000|2022-06-14 22:11:20|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655244690000|2022-06-14 22:11:30|6.96|5.16|6.96|5.16|6.96|5.16|6.96|5.16|0
1655244700000|2022-06-14 22:11:40|6.97|5.17|6.97|5.17|6.97|5.17|6.97|5.17|0
1655244710000|2022-06-14 22:11:50|6.98|5.18|6.99|5.19|6.99|5.19|6.98|5.18|0
1655244720000|2022-06-14 22:12:00|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1655244730000|2022-06-14 22:12:10|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1655244740000|2022-06-14 22:12:20|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1655244760000|2022-06-14 22:12:40|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1655244770000|2022-06-14 22:12:50|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1655244790000|2022-06-14 22:13:10|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1655244800000|2022-06-14 22:13:20|7.05|5.25|7.05|5.25|7.06|5.26|7.05|5.25|0
1655244810000|2022-06-14 22:13:30|7.06|5.26|7.05|5.25|7.06|5.26|7.05|5.25|0
1655244830000|2022-06-14 22:13:50|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1655244840000|2022-06-14 22:14:00|7.05|5.25|7.03|5.23|7.05|5.25|7.03|5.23|0
1655244850000|2022-06-14 22:14:10|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1655244870000|2022-06-14 22:14:30|7.04|5.24|7.04|5.24|7.05|5.25|7.04|5.24|0
1655244880000|2022-06-14 22:14:40|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1655244890000|2022-06-14 22:14:50|7.04|5.24|7.04|5.24|7.04|5.24|7.04|5.24|0
1655244900000|2022-06-14 22:15:00|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1655244910000|2022-06-14 22:15:10|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1655244920000|2022-06-14 22:15:20|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1655244930000|2022-06-14 22:15:30|7.05|5.25|7.03|5.23|7.05|5.25|7.03|5.23|0
1655244940000|2022-06-14 22:15:40|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1655244950000|2022-06-14 22:15:50|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1655244960000|2022-06-14 22:16:00|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1655244970000|2022-06-14 22:16:10|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1655244980000|2022-06-14 22:16:20|7.04|5.24|7.04|5.24|7.04|5.24|7.04|5.24|0
1655244990000|2022-06-14 22:16:30|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1655245000000|2022-06-14 22:16:40|7.04|5.24|7.04|5.24|7.04|5.24|7.03|5.23|0
1655245020000|2022-06-14 22:17:00|7.03|5.23|7.03|5.23|7.03|5.23|7.03|5.23|0
1655245030000|2022-06-14 22:17:10|7.04|5.24|7.03|5.23|7.04|5.24|7.03|5.23|0
1655245040000|2022-06-14 22:17:20|7.02|5.22|7.03|5.23|7.03|5.23|7.02|5.22|0
1655245050000|2022-06-14 22:17:30|7.04|5.24|7.04|5.24|7.04|5.24|7.04|5.24|0
1655245060000|2022-06-14 22:17:40|7.03|5.23|7.04|5.24|7.04|5.24|7.03|5.23|0
1655245080000|2022-06-14 22:18:00|7.02|5.22|7.01|5.21|7.02|5.22|7.01|5.21|0
1655245090000|2022-06-14 22:18:10|7|5.2|6.99|5.19|7|5.2|6.99|5.19|0
1655245100000|2022-06-14 22:18:20|6.97|5.17|6.98|5.18|6.99|5.19|6.97|5.17|0
1655245110000|2022-06-14 22:18:30|6.99|5.19|6.98|5.18|6.99|5.19|6.98|5.18|0
1655245120000|2022-06-14 22:18:40|6.97|5.17|6.97|5.17|6.97|5.17|6.97|5.17|0
1655245130000|2022-06-14 22:18:50|6.96|5.16|6.95|5.15|6.96|5.16|6.95|5.15|0
1655245140000|2022-06-14 22:19:00|6.96|5.16|6.97|5.17|6.97|5.17|6.96|5.16|0
1655245150000|2022-06-14 22:19:10|6.98|5.18|6.97|5.17|6.98|5.18|6.97|5.17|0
1655245160000|2022-06-14 22:19:20|6.96|5.16|6.96|5.16|6.96|5.16|6.96|5.16|0
1655245170000|2022-06-14 22:19:30|6.95|5.15|6.95|5.15|6.95|5.15|6.95|5.15|0
1655245180000|2022-06-14 22:19:40|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1655245190000|2022-06-14 22:19:50|6.94|5.14|6.94|5.14|6.95|5.15|6.94|5.14|0
1655245200000|2022-06-14 22:20:00|6.95|5.15|6.92|5.12|6.95|5.15|6.92|5.12|0
1655245210000|2022-06-14 22:20:10|6.93|5.13|6.94|5.14|6.94|5.14|6.93|5.13|0
1655245220000|2022-06-14 22:20:20|6.95|5.15|6.96|5.16|6.96|5.16|6.95|5.15|0
1655245230000|2022-06-14 22:20:30|6.97|5.17|6.97|5.17|6.97|5.17|6.97|5.17|0
1655245240000|2022-06-14 22:20:40|6.99|5.19|7|5.2|7|5.2|6.99|5.19|0
1655245250000|2022-06-14 22:20:50|6.97|5.17|6.97|5.17|6.97|5.17|6.97|5.17|0
1655245260000|2022-06-14 22:21:00|6.98|5.18|6.99|5.19|6.99|5.19|6.98|5.18|0
1655245270000|2022-06-14 22:21:10|7|5.2|7.01|5.21|7.01|5.21|7|5.2|0
1655245290000|2022-06-14 22:21:30|7.02|5.22|7.03|5.23|7.03|5.23|7.02|5.22|0
1655245300000|2022-06-14 22:21:40|7.04|5.24|7.03|5.23|7.04|5.24|7.03|5.23|0
1655245310000|2022-06-14 22:21:50|7.04|5.24|7.04|5.24|7.04|5.24|7.04|5.24|0
1655245320000|2022-06-14 22:22:00|7.05|5.25|7.06|5.26|7.06|5.26|7.05|5.25|0
1655245330000|2022-06-14 22:22:10|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1655245340000|2022-06-14 22:22:20|7.06|5.26|7.08|5.28|7.08|5.28|7.06|5.26|0
1655245350000|2022-06-14 22:22:30|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1655245360000|2022-06-14 22:22:40|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1655245370000|2022-06-14 22:22:50|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1655245380000|2022-06-14 22:23:00|7.09|5.29|7.1|5.3|7.1|5.3|7.09|5.29|0
1655245400000|2022-06-14 22:23:20|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1655245420000|2022-06-14 22:23:40|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1655245430000|2022-06-14 22:23:50|7.08|5.28|7.09|5.29|7.09|5.29|7.07|5.27|0
1655245440000|2022-06-14 22:24:00|7.07|5.27|7.07|5.27|7.07|5.27|7.06|5.26|0
1655245450000|2022-06-14 22:24:10|7.06|5.26|7.05|5.25|7.06|5.26|7.05|5.25|0
1655245460000|2022-06-14 22:24:20|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1655245480000|2022-06-14 22:24:40|7.09|5.29|7.1|5.3|7.1|5.3|7.09|5.29|0
1655245490000|2022-06-14 22:24:50|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1655245500000|2022-06-14 22:25:00|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1655245510000|2022-06-14 22:25:10|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655245520000|2022-06-14 22:25:20|7.11|5.31|7.09|5.29|7.11|5.31|7.09|5.29|0
1655245530000|2022-06-14 22:25:30|7.1|5.3|7.09|5.29|7.1|5.3|7.09|5.29|0
1655245550000|2022-06-14 22:25:50|7.1|5.3|7.09|5.29|7.1|5.3|7.09|5.29|0
1655245570000|2022-06-14 22:26:10|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1655245580000|2022-06-14 22:26:20|7.11|5.31|7.1|5.3|7.11|5.31|7.1|5.3|0
1655245590000|2022-06-14 22:26:30|7.11|5.31|7.1|5.3|7.11|5.31|7.1|5.3|0
1655245600000|2022-06-14 22:26:40|7.11|5.31|7.1|5.3|7.11|5.31|7.1|5.3|0
1655245610000|2022-06-14 22:26:50|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1655245620000|2022-06-14 22:27:00|7.1|5.3|7.12|5.32|7.12|5.32|7.1|5.3|0
1655245630000|2022-06-14 22:27:10|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1655245670000|2022-06-14 22:27:50|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1655245680000|2022-06-14 22:28:00|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1655245720000|2022-06-14 22:28:40|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1655245740000|2022-06-14 22:29:00|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1655245750000|2022-06-14 22:29:10|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1655245760000|2022-06-14 22:29:20|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1655245770000|2022-06-14 22:29:30|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1655245780000|2022-06-14 22:29:40|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1655245800000|2022-06-14 22:30:00|7.11|5.31|7.11|5.31|7.11|5.31|7.1|5.3|0
1655245810000|2022-06-14 22:30:10|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1655245820000|2022-06-14 22:30:20|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1655245830000|2022-06-14 22:30:30|7.1|5.3|7.1|5.3|7.11|5.31|7.1|5.3|0
1655245840000|2022-06-14 22:30:40|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1655245870000|2022-06-14 22:31:10|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1655245880000|2022-06-14 22:31:20|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1655245910000|2022-06-14 22:31:50|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1655245920000|2022-06-14 22:32:00|7.12|5.32|7.15|5.35|7.15|5.35|7.12|5.32|0
1655245930000|2022-06-14 22:32:10|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655245940000|2022-06-14 22:32:20|7.13|5.33|7.13|5.33|7.14|5.34|7.13|5.33|0
1655245950000|2022-06-14 22:32:30|7.12|5.32|7.12|5.32|7.13|5.33|7.12|5.32|0
1655245960000|2022-06-14 22:32:40|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655245980000|2022-06-14 22:33:00|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655246000000|2022-06-14 22:33:20|7.1|5.3|7.12|5.32|7.12|5.32|7.1|5.3|0
1655246020000|2022-06-14 22:33:40|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655246030000|2022-06-14 22:33:50|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1655246040000|2022-06-14 22:34:00|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655246070000|2022-06-14 22:34:30|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1655246080000|2022-06-14 22:34:40|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655246090000|2022-06-14 22:34:50|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1655246100000|2022-06-14 22:35:00|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655246110000|2022-06-14 22:35:10|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1655246120000|2022-06-14 22:35:20|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655246130000|2022-06-14 22:35:30|7.13|5.33|7.13|5.33|7.13|5.33|7.11|5.31|0
1655246150000|2022-06-14 22:35:50|7.12|5.32|7.13|5.33|7.13|5.33|7.12|5.32|0
1655246160000|2022-06-14 22:36:00|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655246180000|2022-06-14 22:36:20|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655246200000|2022-06-14 22:36:40|7.12|5.32|7.11|5.31|7.12|5.32|7.11|5.31|0
1655246230000|2022-06-14 22:37:10|7.1|5.3|7.11|5.31|7.11|5.31|7.1|5.3|0
1655246260000|2022-06-14 22:37:40|7.12|5.32|7.14|5.34|7.14|5.34|7.12|5.32|0
1655246270000|2022-06-14 22:37:50|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1655246280000|2022-06-14 22:38:00|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1655246290000|2022-06-14 22:38:10|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1655246300000|2022-06-14 22:38:20|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655246310000|2022-06-14 22:38:30|7.15|5.35|7.17|5.37|7.17|5.37|7.15|5.35|0
1655246320000|2022-06-14 22:38:40|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1655246330000|2022-06-14 22:38:50|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1655246340000|2022-06-14 22:39:00|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1655246350000|2022-06-14 22:39:10|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1655246360000|2022-06-14 22:39:20|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1655246370000|2022-06-14 22:39:30|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1655246380000|2022-06-14 22:39:40|7.18|5.38|7.17|5.37|7.18|5.38|7.17|5.37|0
1655246390000|2022-06-14 22:39:50|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1655246440000|2022-06-14 22:40:40|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1655246460000|2022-06-14 22:41:00|7.26|5.46|7.26|5.46|7.26|5.46|7.26|5.46|0
1655246470000|2022-06-14 22:41:10|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655246490000|2022-06-14 22:41:30|7.23|5.43|7.24|5.44|7.24|5.44|7.23|5.43|0
1655246500000|2022-06-14 22:41:40|7.23|5.43|7.21|5.41|7.23|5.43|7.21|5.41|0
1655246510000|2022-06-14 22:41:50|7.22|5.42|7.23|5.43|7.24|5.44|7.22|5.42|0
1655246520000|2022-06-14 22:42:00|7.24|5.44|7.25|5.45|7.25|5.45|7.24|5.44|0
1655246530000|2022-06-14 22:42:10|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1655246540000|2022-06-14 22:42:20|7.26|5.46|7.24|5.44|7.26|5.46|7.24|5.44|0
1655246550000|2022-06-14 22:42:30|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1655246570000|2022-06-14 22:42:50|7.26|5.46|7.26|5.46|7.26|5.46|7.26|5.46|0
1655246580000|2022-06-14 22:43:00|7.25|5.45|7.26|5.46|7.27|5.47|7.25|5.45|0
1655246590000|2022-06-14 22:43:10|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655246600000|2022-06-14 22:43:20|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1655246610000|2022-06-14 22:43:30|7.23|5.43|7.23|5.43|7.24|5.44|7.23|5.43|0
1655246620000|2022-06-14 22:43:40|7.22|5.42|7.22|5.42|7.22|5.42|7.21|5.41|0
1655246640000|2022-06-14 22:44:00|7.23|5.43|7.24|5.44|7.25|5.45|7.23|5.43|0
1655246650000|2022-06-14 22:44:10|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1655246670000|2022-06-14 22:44:30|7.2|5.4|7.22|5.42|7.22|5.42|7.2|5.4|0
1655246680000|2022-06-14 22:44:40|7.21|5.41|7.23|5.43|7.23|5.43|7.21|5.41|0
1655246690000|2022-06-14 22:44:50|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1655246700000|2022-06-14 22:45:00|7.22|5.42|7.23|5.43|7.23|5.43|7.22|5.42|0
1655246720000|2022-06-14 22:45:20|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1655246730000|2022-06-14 22:45:30|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655246740000|2022-06-14 22:45:40|7.26|5.46|7.26|5.46|7.26|5.46|7.26|5.46|0
1655246750000|2022-06-14 22:45:50|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655246760000|2022-06-14 22:46:00|7.24|5.44|7.24|5.44|7.24|5.44|7.23|5.43|0
1655246770000|2022-06-14 22:46:10|7.23|5.43|7.22|5.42|7.23|5.43|7.22|5.42|0
1655246780000|2022-06-14 22:46:20|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1655246800000|2022-06-14 22:46:40|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1655246810000|2022-06-14 22:46:50|7.23|5.43|7.23|5.43|7.23|5.43|7.22|5.42|0
1655246820000|2022-06-14 22:47:00|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1655246840000|2022-06-14 22:47:20|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1655246850000|2022-06-14 22:47:30|7.22|5.42|7.22|5.42|7.22|5.42|7.22|5.42|0
1655246860000|2022-06-14 22:47:40|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1655246870000|2022-06-14 22:47:50|7.22|5.42|7.22|5.42|7.22|5.42|7.22|5.42|0
1655246880000|2022-06-14 22:48:00|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1655246900000|2022-06-14 22:48:20|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655246950000|2022-06-14 22:49:10|7.26|5.46|7.24|5.44|7.26|5.46|7.24|5.44|0
1655246960000|2022-06-14 22:49:20|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655246980000|2022-06-14 22:49:40|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1655247000000|2022-06-14 22:50:00|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1655247030000|2022-06-14 22:50:30|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1655247060000|2022-06-14 22:51:00|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1655247080000|2022-06-14 22:51:20|7.22|5.42|7.22|5.42|7.22|5.42|7.22|5.42|0
1655247100000|2022-06-14 22:51:40|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1655247110000|2022-06-14 22:51:50|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1655247120000|2022-06-14 22:52:00|7.21|5.41|7.2|5.4|7.21|5.41|7.2|5.4|0
1655247140000|2022-06-14 22:52:20|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1655247150000|2022-06-14 22:52:30|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1655247170000|2022-06-14 22:52:50|7.18|5.38|7.17|5.37|7.18|5.38|7.17|5.37|0
1655247180000|2022-06-14 22:53:00|7.15|5.35|7.16|5.36|7.16|5.36|7.15|5.35|0
1655247190000|2022-06-14 22:53:10|7.18|5.38|7.16|5.36|7.18|5.38|7.16|5.36|0
1655247200000|2022-06-14 22:53:20|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1655247210000|2022-06-14 22:53:30|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655247220000|2022-06-14 22:53:40|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1655247240000|2022-06-14 22:54:00|7.16|5.36|7.13|5.33|7.16|5.36|7.13|5.33|0
1655247250000|2022-06-14 22:54:10|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1655247260000|2022-06-14 22:54:20|7.13|5.33|7.11|5.31|7.13|5.33|7.11|5.31|0
1655247270000|2022-06-14 22:54:30|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655247290000|2022-06-14 22:54:50|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1655247300000|2022-06-14 22:55:00|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1655247310000|2022-06-14 22:55:10|7.1|5.3|7.11|5.31|7.11|5.31|7.1|5.3|0
1655247330000|2022-06-14 22:55:30|7.1|5.3|7.09|5.29|7.1|5.3|7.09|5.29|0
1655247350000|2022-06-14 22:55:50|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1655247370000|2022-06-14 22:56:10|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1655247380000|2022-06-14 22:56:20|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1655247410000|2022-06-14 22:56:50|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1655247440000|2022-06-14 22:57:20|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1655247510000|2022-06-14 22:58:30|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1655247520000|2022-06-14 22:58:40|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1655247530000|2022-06-14 22:58:50|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1655247540000|2022-06-14 22:59:00|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1655247550000|2022-06-14 22:59:10|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1655247570000|2022-06-14 22:59:30|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1655247590000|2022-06-14 22:59:50|7.07|5.27|7.05|5.25|7.07|5.27|7.05|5.25|0
1655247600000|2022-06-14 23:00:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1655247610000|2022-06-14 23:00:10|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1655247620000|2022-06-14 23:00:20|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1655247630000|2022-06-14 23:00:30|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1655247650000|2022-06-14 23:00:50|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1655247660000|2022-06-14 23:01:00|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1655247680000|2022-06-14 23:01:20|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1655247700000|2022-06-14 23:01:40|7.06|5.26|7.05|5.25|7.06|5.26|7.05|5.25|0
1655247710000|2022-06-14 23:01:50|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1655247740000|2022-06-14 23:02:20|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1655247750000|2022-06-14 23:02:30|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1655247770000|2022-06-14 23:02:50|7.1|5.3|7.11|5.31|7.11|5.31|7.1|5.3|0
1655247790000|2022-06-14 23:03:10|7.12|5.32|7.1|5.3|7.12|5.32|7.1|5.3|0
1655247800000|2022-06-14 23:03:20|7.11|5.31|7.1|5.3|7.11|5.31|7.1|5.3|0
1655247810000|2022-06-14 23:03:30|7.11|5.31|7.1|5.3|7.11|5.31|7.1|5.3|0
1655247820000|2022-06-14 23:03:40|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1655247840000|2022-06-14 23:04:00|7.12|5.32|7.11|5.31|7.12|5.32|7.11|5.31|0
1655247860000|2022-06-14 23:04:20|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1655247890000|2022-06-14 23:04:50|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1655247900000|2022-06-14 23:05:00|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1655247920000|2022-06-14 23:05:20|7.09|5.29|7.07|5.27|7.09|5.29|7.07|5.27|0
1655247930000|2022-06-14 23:05:30|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1655247940000|2022-06-14 23:05:40|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1655247960000|2022-06-14 23:06:00|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1655247990000|2022-06-14 23:06:30|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1655248020000|2022-06-14 23:07:00|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1655248030000|2022-06-14 23:07:10|7.07|5.27|7.06|5.26|7.07|5.27|7.06|5.26|0
1655248090000|2022-06-14 23:08:10|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1655248100000|2022-06-14 23:08:20|7.07|5.27|7.07|5.27|7.08|5.28|7.07|5.27|0
1655248110000|2022-06-14 23:08:30|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1655248120000|2022-06-14 23:08:40|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1655248140000|2022-06-14 23:09:00|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1655248160000|2022-06-14 23:09:20|7.05|5.25|7.06|5.26|7.06|5.26|7.05|5.25|0
1655248170000|2022-06-14 23:09:30|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1655248200000|2022-06-14 23:10:00|7.03|5.23|7.04|5.24|7.04|5.24|7.03|5.23|0
1655248220000|2022-06-14 23:10:20|7.03|5.23|7.04|5.24|7.04|5.24|7.03|5.23|0
1655248230000|2022-06-14 23:10:30|7.03|5.23|7.03|5.23|7.03|5.23|7.03|5.23|0
1655248260000|2022-06-14 23:11:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1655248270000|2022-06-14 23:11:10|7.01|5.21|7.01|5.21|7.01|5.21|7.01|5.21|0
1655248280000|2022-06-14 23:11:20|7|5.2|7|5.2|7|5.2|7|5.2|0
1655248290000|2022-06-14 23:11:30|6.99|5.19|6.98|5.18|6.99|5.19|6.96|5.16|0
1655248300000|2022-06-14 23:11:40|6.97|5.17|6.98|5.18|6.98|5.18|6.97|5.17|0
1655248310000|2022-06-14 23:11:50|6.99|5.19|6.99|5.19|6.99|5.19|6.99|5.19|0
1655248330000|2022-06-14 23:12:10|6.98|5.18|6.98|5.18|6.98|5.18|6.98|5.18|0
1655248340000|2022-06-14 23:12:20|6.97|5.17|6.97|5.17|6.97|5.17|6.97|5.17|0
1655248350000|2022-06-14 23:12:30|6.96|5.16|6.94|5.14|6.96|5.16|6.94|5.14|0
1655248390000|2022-06-14 23:13:10|6.93|5.13|6.93|5.13|6.93|5.13|6.93|5.13|0
1655248400000|2022-06-14 23:13:20|6.94|5.14|6.94|5.14|6.94|5.14|6.94|5.14|0
1655248410000|2022-06-14 23:13:30|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1655248430000|2022-06-14 23:13:50|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1655248440000|2022-06-14 23:14:00|6.92|5.12|6.92|5.12|6.92|5.12|6.91|5.11|0
1655248450000|2022-06-14 23:14:10|6.91|5.11|6.91|5.11|6.92|5.12|6.91|5.11|0
1655248470000|2022-06-14 23:14:30|6.92|5.12|6.92|5.12|6.92|5.12|6.92|5.12|0
1655248480000|2022-06-14 23:14:40|6.93|5.13|6.94|5.14|6.94|5.14|6.93|5.13|0
1655248490000|2022-06-14 23:14:50|6.95|5.15|6.95|5.15|6.96|5.16|6.95|5.15|0
1655248500000|2022-06-14 23:15:00|6.96|5.16|6.95|5.15|6.96|5.16|6.95|5.15|0
1655248520000|2022-06-14 23:15:20|6.96|5.16|6.95|5.15|6.96|5.16|6.95|5.15|0
1655248530000|2022-06-14 23:15:30|6.96|5.16|6.96|5.16|6.96|5.16|6.96|5.16|0
1655248540000|2022-06-14 23:15:40|6.95|5.15|6.96|5.16|6.96|5.16|6.95|5.15|0
1655248550000|2022-06-14 23:15:50|6.95|5.15|6.95|5.15|6.95|5.15|6.95|5.15|0
1655248560000|2022-06-14 23:16:00|6.94|5.14|6.94|5.14|6.94|5.14|6.93|5.13|0
1655248570000|2022-06-14 23:16:10|6.93|5.13|6.92|5.12|6.93|5.13|6.92|5.12|0
1655248590000|2022-06-14 23:16:30|6.91|5.11|6.91|5.11|6.91|5.11|6.91|5.11|0
1655248600000|2022-06-14 23:16:40|6.9|5.1|6.89|5.09|6.9|5.1|6.89|5.09|0
1655248610000|2022-06-14 23:16:50|6.88|5.08|6.89|5.09|6.89|5.09|6.88|5.08|0
1655248630000|2022-06-14 23:17:10|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655248640000|2022-06-14 23:17:20|6.89|5.09|6.89|5.09|6.89|5.09|6.89|5.09|0
1655248650000|2022-06-14 23:17:30|6.9|5.1|6.91|5.11|6.91|5.11|6.9|5.1|0
1655248660000|2022-06-14 23:17:40|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1655248670000|2022-06-14 23:17:50|6.92|5.12|6.92|5.12|6.92|5.12|6.91|5.11|0
1655248680000|2022-06-14 23:18:00|6.91|5.11|6.91|5.11|6.91|5.11|6.91|5.11|0
1655248690000|2022-06-14 23:18:10|6.9|5.1|6.9|5.1|6.9|5.1|6.9|5.1|0
1655248700000|2022-06-14 23:18:20|6.89|5.09|6.89|5.09|6.89|5.09|6.88|5.08|0
1655248710000|2022-06-14 23:18:30|6.9|5.1|6.9|5.1|6.9|5.1|6.9|5.1|0
1655248740000|2022-06-14 23:19:00|6.91|5.11|6.92|5.12|6.92|5.12|6.91|5.11|0
1655248770000|2022-06-14 23:19:30|6.93|5.13|6.93|5.13|6.93|5.13|6.93|5.13|0
1655248780000|2022-06-14 23:19:40|6.94|5.14|6.93|5.13|6.94|5.14|6.93|5.13|0
1655248790000|2022-06-14 23:19:50|6.94|5.14|6.94|5.14|6.94|5.14|6.94|5.14|0
1655248800000|2022-06-14 23:20:00|6.93|5.13|6.93|5.13|6.93|5.13|6.93|5.13|0
1655248810000|2022-06-14 23:20:10|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1655248840000|2022-06-14 23:20:40|6.92|5.12|6.92|5.12|6.92|5.12|6.92|5.12|0
1655248850000|2022-06-14 23:20:50|6.91|5.11|6.9|5.1|6.91|5.11|6.9|5.1|0
1655248870000|2022-06-14 23:21:10|6.91|5.11|6.89|5.09|6.91|5.11|6.89|5.09|0
1655248880000|2022-06-14 23:21:20|6.91|5.11|6.93|5.13|6.93|5.13|6.91|5.11|0
1655248890000|2022-06-14 23:21:30|6.92|5.12|6.92|5.12|6.92|5.12|6.92|5.12|0
1655248910000|2022-06-14 23:21:50|6.9|5.1|6.9|5.1|6.91|5.11|6.9|5.1|0
1655248920000|2022-06-14 23:22:00|6.91|5.11|6.91|5.11|6.92|5.12|6.91|5.11|0
1655248930000|2022-06-14 23:22:10|6.92|5.12|6.92|5.12|6.92|5.12|6.92|5.12|0
1655248940000|2022-06-14 23:22:20|6.94|5.14|6.92|5.12|6.94|5.14|6.92|5.12|0
1655248950000|2022-06-14 23:22:30|6.93|5.13|6.93|5.13|6.93|5.13|6.93|5.13|0
1655248960000|2022-06-14 23:22:40|6.92|5.12|6.96|5.16|6.96|5.16|6.92|5.12|0
1655248980000|2022-06-14 23:23:00|6.97|5.17|6.98|5.18|6.98|5.18|6.97|5.17|0
1655248990000|2022-06-14 23:23:10|6.97|5.17|6.97|5.17|6.97|5.17|6.97|5.17|0
1655249000000|2022-06-14 23:23:20|6.98|5.18|6.99|5.19|6.99|5.19|6.97|5.17|0
1655249010000|2022-06-14 23:23:30|7|5.2|7|5.2|7|5.2|7|5.2|0
1655249020000|2022-06-14 23:23:40|7.01|5.21|7.01|5.21|7.01|5.21|7.01|5.21|0
1655249030000|2022-06-14 23:23:50|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1655249040000|2022-06-14 23:24:00|7.03|5.23|7.05|5.25|7.05|5.25|7.03|5.23|0
1655249050000|2022-06-14 23:24:10|7.07|5.27|7.09|5.29|7.09|5.29|7.07|5.27|0
1655249060000|2022-06-14 23:24:20|7.12|5.32|7.11|5.31|7.12|5.32|7.11|5.31|0
1655249070000|2022-06-14 23:24:30|7.12|5.32|7.13|5.33|7.13|5.33|7.12|5.32|0
1655249080000|2022-06-14 23:24:40|7.12|5.32|7.13|5.33|7.13|5.33|7.12|5.32|0
1655249090000|2022-06-14 23:24:50|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1655249100000|2022-06-14 23:25:00|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655249110000|2022-06-14 23:25:10|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1655249120000|2022-06-14 23:25:20|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655249130000|2022-06-14 23:25:30|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1655249140000|2022-06-14 23:25:40|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655249150000|2022-06-14 23:25:50|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1655249160000|2022-06-14 23:26:00|7.18|5.38|7.18|5.38|7.18|5.38|7.17|5.37|0
1655249170000|2022-06-14 23:26:10|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1655249180000|2022-06-14 23:26:20|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1655249190000|2022-06-14 23:26:30|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655249200000|2022-06-14 23:26:40|7.15|5.35|7.16|5.36|7.16|5.36|7.15|5.35|0
1655249220000|2022-06-14 23:27:00|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1655249260000|2022-06-14 23:27:40|7.16|5.36|7.16|5.36|7.16|5.36|7.15|5.35|0
1655249270000|2022-06-14 23:27:50|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1655249280000|2022-06-14 23:28:00|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1655249320000|2022-06-14 23:28:40|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1655249330000|2022-06-14 23:28:50|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1655249350000|2022-06-14 23:29:10|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1655249370000|2022-06-14 23:29:30|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1655249410000|2022-06-14 23:30:10|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1655249420000|2022-06-14 23:30:20|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1655249460000|2022-06-14 23:31:00|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655249480000|2022-06-14 23:31:20|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1655249500000|2022-06-14 23:31:40|7.13|5.33|7.16|5.36|7.16|5.36|7.13|5.33|0
1655249520000|2022-06-14 23:32:00|7.15|5.35|7.16|5.36|7.16|5.36|7.15|5.35|0
1655249530000|2022-06-14 23:32:10|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1655249550000|2022-06-14 23:32:30|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655249560000|2022-06-14 23:32:40|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655249580000|2022-06-14 23:33:00|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655249590000|2022-06-14 23:33:10|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655249600000|2022-06-14 23:33:20|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655249610000|2022-06-14 23:33:30|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655249640000|2022-06-14 23:34:00|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655249670000|2022-06-14 23:34:30|7.15|5.35|7.16|5.36|7.16|5.36|7.15|5.35|0
1655249680000|2022-06-14 23:34:40|7.17|5.37|7.19|5.39|7.19|5.39|7.17|5.37|0
1655249690000|2022-06-14 23:34:50|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1655249710000|2022-06-14 23:35:10|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1655249720000|2022-06-14 23:35:20|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1655249730000|2022-06-14 23:35:30|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1655249740000|2022-06-14 23:35:40|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655249760000|2022-06-14 23:36:00|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655249770000|2022-06-14 23:36:10|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1655249780000|2022-06-14 23:36:20|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655249790000|2022-06-14 23:36:30|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1655249800000|2022-06-14 23:36:40|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655249820000|2022-06-14 23:37:00|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655249830000|2022-06-14 23:37:10|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655249900000|2022-06-14 23:38:20|7.12|5.32|7.08|5.28|7.12|5.32|7.08|5.28|0
1655249910000|2022-06-14 23:38:30|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1655249920000|2022-06-14 23:38:40|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1655249930000|2022-06-14 23:38:50|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1655249940000|2022-06-14 23:39:00|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1655249950000|2022-06-14 23:39:10|7.09|5.29|7.1|5.3|7.1|5.3|7.09|5.29|0
1655249960000|2022-06-14 23:39:20|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1655249970000|2022-06-14 23:39:30|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655249980000|2022-06-14 23:39:40|7.11|5.31|7.13|5.33|7.13|5.33|7.11|5.31|0
1655249990000|2022-06-14 23:39:50|7.15|5.35|7.18|5.38|7.18|5.38|7.15|5.35|0
1655250000000|2022-06-14 23:40:00|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1655250010000|2022-06-14 23:40:10|7.18|5.38|7.16|5.36|7.18|5.38|7.16|5.36|0
1655250020000|2022-06-14 23:40:20|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1655250030000|2022-06-14 23:40:30|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655250040000|2022-06-14 23:40:40|7.15|5.35|7.16|5.36|7.16|5.36|7.15|5.35|0
1655250050000|2022-06-14 23:40:50|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655250070000|2022-06-14 23:41:10|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655250090000|2022-06-14 23:41:30|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655250140000|2022-06-14 23:42:20|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1655250150000|2022-06-14 23:42:30|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655250170000|2022-06-14 23:42:50|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1655250180000|2022-06-14 23:43:00|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655250190000|2022-06-14 23:43:10|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655250200000|2022-06-14 23:43:20|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655250230000|2022-06-14 23:43:50|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1655250240000|2022-06-14 23:44:00|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1655250250000|2022-06-14 23:44:10|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655250260000|2022-06-14 23:44:20|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1655250270000|2022-06-14 23:44:30|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1655250280000|2022-06-14 23:44:40|7.19|5.39|7.18|5.38|7.19|5.39|7.17|5.37|0
1655250290000|2022-06-14 23:44:50|7.19|5.39|7.21|5.41|7.21|5.41|7.19|5.39|0
1655250300000|2022-06-14 23:45:00|7.22|5.42|7.22|5.42|7.22|5.42|7.22|5.42|0
1655250310000|2022-06-14 23:45:10|7.23|5.43|7.22|5.42|7.23|5.43|7.22|5.42|0
1655250320000|2022-06-14 23:45:20|7.23|5.43|7.2|5.4|7.23|5.43|7.2|5.4|0
1655250330000|2022-06-14 23:45:30|7.21|5.41|7.21|5.41|7.21|5.41|7.2|5.4|0
1655250340000|2022-06-14 23:45:40|7.23|5.43|7.21|5.41|7.23|5.43|7.21|5.41|0
1655250350000|2022-06-14 23:45:50|7.22|5.42|7.22|5.42|7.23|5.43|7.22|5.42|0
1655250360000|2022-06-14 23:46:00|7.23|5.43|7.25|5.45|7.25|5.45|7.22|5.42|0
1655250370000|2022-06-14 23:46:10|7.24|5.44|7.26|5.46|7.27|5.47|7.24|5.44|0
1655250380000|2022-06-14 23:46:20|7.27|5.47|7.27|5.47|7.27|5.47|7.27|5.47|0
1655250390000|2022-06-14 23:46:30|7.26|5.46|7.24|5.44|7.26|5.46|7.24|5.44|0
1655250400000|2022-06-14 23:46:40|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1655250410000|2022-06-14 23:46:50|7.24|5.44|7.24|5.44|7.24|5.44|7.23|5.43|0
1655250420000|2022-06-14 23:47:00|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1655250430000|2022-06-14 23:47:10|7.23|5.43|7.23|5.43|7.24|5.44|7.23|5.43|0
1655250440000|2022-06-14 23:47:20|7.22|5.42|7.22|5.42|7.23|5.43|7.22|5.42|0
1655250450000|2022-06-14 23:47:30|7.23|5.43|7.24|5.44|7.24|5.44|7.23|5.43|0
1655250470000|2022-06-14 23:47:50|7.23|5.43|7.23|5.43|7.23|5.43|7.22|5.42|0
1655250480000|2022-06-14 23:48:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1655250490000|2022-06-14 23:48:10|7.27|5.47|7.27|5.47|7.28|5.48|7.27|5.47|0
1655250500000|2022-06-14 23:48:20|7.29|5.49|7.29|5.49|7.29|5.49|7.28|5.48|0
1655250510000|2022-06-14 23:48:30|7.28|5.48|7.28|5.48|7.28|5.48|7.28|5.48|0
1655250520000|2022-06-14 23:48:40|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1655250530000|2022-06-14 23:48:50|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1655250540000|2022-06-14 23:49:00|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655250570000|2022-06-14 23:49:30|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1655250580000|2022-06-14 23:49:40|7.33|5.53|7.33|5.53|7.34|5.54|7.33|5.53|0
1655250590000|2022-06-14 23:49:50|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1655250600000|2022-06-14 23:50:00|7.35|5.55|7.37|5.57|7.37|5.57|7.34|5.54|0
1655250610000|2022-06-14 23:50:10|7.38|5.58|7.38|5.58|7.38|5.58|7.38|5.58|0
1655250620000|2022-06-14 23:50:20|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1655250630000|2022-06-14 23:50:30|7.37|5.57|7.38|5.58|7.39|5.59|7.37|5.57|0
1655250650000|2022-06-14 23:50:50|7.37|5.57|7.37|5.57|7.37|5.57|7.37|5.57|0
1655250660000|2022-06-14 23:51:00|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1655250670000|2022-06-14 23:51:10|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1655250680000|2022-06-14 23:51:20|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1655250690000|2022-06-14 23:51:30|7.37|5.57|7.37|5.57|7.37|5.57|7.37|5.57|0
1655250700000|2022-06-14 23:51:40|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1655250710000|2022-06-14 23:51:50|7.37|5.57|7.39|5.59|7.39|5.59|7.36|5.56|0
1655250720000|2022-06-14 23:52:00|7.41|5.61|7.43|5.63|7.43|5.63|7.41|5.61|0
1655250730000|2022-06-14 23:52:10|7.42|5.62|7.42|5.62|7.42|5.62|7.42|5.62|0
1655250740000|2022-06-14 23:52:20|7.43|5.63|7.43|5.63|7.43|5.63|7.43|5.63|0
1655250760000|2022-06-14 23:52:40|7.44|5.64|7.42|5.62|7.44|5.64|7.42|5.62|0
1655250770000|2022-06-14 23:52:50|7.41|5.61|7.42|5.62|7.42|5.62|7.41|5.61|0
1655250780000|2022-06-14 23:53:00|7.43|5.63|7.43|5.63|7.43|5.63|7.43|5.63|0
1655250790000|2022-06-14 23:53:10|7.44|5.64|7.45|5.65|7.45|5.65|7.44|5.64|0
1655250800000|2022-06-14 23:53:20|7.47|5.67|7.49|5.69|7.49|5.69|7.47|5.67|0
1655250810000|2022-06-14 23:53:30|7.5|5.7|7.49|5.69|7.5|5.7|7.49|5.69|0
1655250820000|2022-06-14 23:53:40|7.5|5.7|7.5|5.7|7.5|5.7|7.5|5.7|0
1655250840000|2022-06-14 23:54:00|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1655250850000|2022-06-14 23:54:10|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1655250860000|2022-06-14 23:54:20|7.48|5.68|7.47|5.67|7.48|5.68|7.47|5.67|0
1655250870000|2022-06-14 23:54:30|7.46|5.66|7.47|5.67|7.48|5.68|7.46|5.66|0
1655250880000|2022-06-14 23:54:40|7.48|5.68|7.51|5.71|7.51|5.71|7.48|5.68|0
1655250890000|2022-06-14 23:54:50|7.5|5.7|7.5|5.7|7.5|5.7|7.5|5.7|0
1655250900000|2022-06-14 23:55:00|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1655250910000|2022-06-14 23:55:10|7.51|5.71|7.51|5.71|7.51|5.71|7.5|5.7|0
1655250920000|2022-06-14 23:55:20|7.5|5.7|7.52|5.72|7.52|5.72|7.5|5.7|0
1655250930000|2022-06-14 23:55:30|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655250940000|2022-06-14 23:55:40|7.55|5.75|7.56|5.76|7.56|5.76|7.53|5.73|0
1655250950000|2022-06-14 23:55:50|7.55|5.75|7.54|5.74|7.56|5.76|7.54|5.74|0
1655250960000|2022-06-14 23:56:00|7.55|5.75|7.55|5.75|7.55|5.75|7.54|5.74|0
1655250970000|2022-06-14 23:56:10|7.54|5.74|7.56|5.76|7.56|5.76|7.54|5.74|0
1655250980000|2022-06-14 23:56:20|7.55|5.75|7.57|5.77|7.57|5.77|7.55|5.75|0
1655250990000|2022-06-14 23:56:30|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1655251010000|2022-06-14 23:56:50|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1655251020000|2022-06-14 23:57:00|7.58|5.78|7.57|5.77|7.58|5.78|7.56|5.76|0
1655251030000|2022-06-14 23:57:10|7.59|5.79|7.57|5.77|7.59|5.79|7.57|5.77|0
1655251040000|2022-06-14 23:57:20|7.56|5.76|7.59|5.79|7.59|5.79|7.56|5.76|0
1655251050000|2022-06-14 23:57:30|7.6|5.8|7.62|5.82|7.62|5.82|7.6|5.8|0
1655251060000|2022-06-14 23:57:40|7.63|5.83|7.63|5.83|7.64|5.84|7.63|5.83|0
1655251070000|2022-06-14 23:57:50|7.64|5.84|7.65|5.85|7.65|5.85|7.64|5.84|0
1655251080000|2022-06-14 23:58:00|7.68|5.88|7.7|5.9|7.7|5.9|7.68|5.88|0
1655251090000|2022-06-14 23:58:10|7.71|5.91|7.7|5.9|7.71|5.91|7.7|5.9|0
1655251100000|2022-06-14 23:58:20|7.68|5.88|7.66|5.86|7.68|5.88|7.66|5.86|0
1655251110000|2022-06-14 23:58:30|7.65|5.85|7.64|5.84|7.66|5.86|7.64|5.84|0
1655251130000|2022-06-14 23:58:50|7.63|5.83|7.63|5.83|7.63|5.83|7.63|5.83|0
1655251140000|2022-06-14 23:59:00|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1655251150000|2022-06-14 23:59:10|7.62|5.82|7.62|5.82|7.62|5.82|7.61|5.81|0
1655251160000|2022-06-14 23:59:20|7.6|5.8|7.56|5.76|7.6|5.8|7.56|5.76|0
1655251170000|2022-06-14 23:59:30|7.57|5.77|7.57|5.77|7.57|5.77|7.56|5.76|0
1655251180000|2022-06-14 23:59:40|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1655251190000|2022-06-14 23:59:50|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1655251200000|2022-06-15 00:00:00|7.55|5.75|7.52|5.72|7.55|5.75|7.52|5.72|0
1655251210000|2022-06-15 00:00:10|7.5|5.7|7.52|5.72|7.52|5.72|7.5|5.7|0
1655251220000|2022-06-15 00:00:20|7.53|5.73|7.52|5.72|7.54|5.74|7.52|5.72|0
1655251230000|2022-06-15 00:00:30|7.53|5.73|7.57|5.77|7.57|5.77|7.53|5.73|0
1655251240000|2022-06-15 00:00:40|7.6|5.8|7.54|5.74|7.6|5.8|7.54|5.74|0
1655251250000|2022-06-15 00:00:50|7.55|5.75|7.53|5.73|7.55|5.75|7.53|5.73|0
1655251260000|2022-06-15 00:01:00|7.52|5.72|7.5|5.7|7.52|5.72|7.5|5.7|0
1655251270000|2022-06-15 00:01:10|7.53|5.73|7.53|5.73|7.53|5.73|7.51|5.71|0
1655251290000|2022-06-15 00:01:30|7.55|5.75|7.5|5.7|7.55|5.75|7.5|5.7|0
1655251300000|2022-06-15 00:01:40|7.49|5.69|7.5|5.7|7.5|5.7|7.49|5.69|0
1655251310000|2022-06-15 00:01:50|7.51|5.71|7.53|5.73|7.53|5.73|7.51|5.71|0
1655251320000|2022-06-15 00:02:00|7.51|5.71|7.54|5.74|7.54|5.74|7.51|5.71|0
1655251330000|2022-06-15 00:02:10|7.53|5.73|7.52|5.72|7.54|5.74|7.52|5.72|0
1655251340000|2022-06-15 00:02:20|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655251350000|2022-06-15 00:02:30|7.55|5.75|7.52|5.72|7.55|5.75|7.52|5.72|0
1655251360000|2022-06-15 00:02:40|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655251370000|2022-06-15 00:02:50|7.52|5.72|7.52|5.72|7.53|5.73|7.52|5.72|0
1655251380000|2022-06-15 00:03:00|7.53|5.73|7.5|5.7|7.53|5.73|7.5|5.7|0
1655251390000|2022-06-15 00:03:10|7.52|5.72|7.52|5.72|7.53|5.73|7.52|5.72|0
1655251400000|2022-06-15 00:03:20|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1655251410000|2022-06-15 00:03:30|7.51|5.71|7.52|5.72|7.52|5.72|7.51|5.71|0
1655251420000|2022-06-15 00:03:40|7.53|5.73|7.51|5.71|7.53|5.73|7.51|5.71|0
1655251430000|2022-06-15 00:03:50|7.52|5.72|7.53|5.73|7.53|5.73|7.52|5.72|0
1655251440000|2022-06-15 00:04:00|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1655251450000|2022-06-15 00:04:10|7.55|5.75|7.56|5.76|7.57|5.77|7.55|5.75|0
1655251460000|2022-06-15 00:04:20|7.55|5.75|7.55|5.75|7.55|5.75|7.54|5.74|0
1655251470000|2022-06-15 00:04:30|7.56|5.76|7.55|5.75|7.57|5.77|7.55|5.75|0
1655251480000|2022-06-15 00:04:40|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1655251490000|2022-06-15 00:04:50|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655251500000|2022-06-15 00:05:00|7.56|5.76|7.51|5.71|7.56|5.76|7.51|5.71|0
1655251510000|2022-06-15 00:05:10|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1655251520000|2022-06-15 00:05:20|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655251530000|2022-06-15 00:05:30|7.52|5.72|7.49|5.69|7.52|5.72|7.49|5.69|0
1655251540000|2022-06-15 00:05:40|7.47|5.67|7.49|5.69|7.49|5.69|7.47|5.67|0
1655251550000|2022-06-15 00:05:50|7.47|5.67|7.47|5.67|7.47|5.67|7.47|5.67|0
1655251560000|2022-06-15 00:06:00|7.45|5.65|7.43|5.63|7.45|5.65|7.43|5.63|0
1655251570000|2022-06-15 00:06:10|7.44|5.64|7.41|5.61|7.44|5.64|7.41|5.61|0
1655251580000|2022-06-15 00:06:20|7.4|5.6|7.4|5.6|7.4|5.6|7.4|5.6|0
1655251590000|2022-06-15 00:06:30|7.41|5.61|7.37|5.57|7.41|5.61|7.37|5.57|0
1655251600000|2022-06-15 00:06:40|7.38|5.58|7.4|5.6|7.4|5.6|7.38|5.58|0
1655251610000|2022-06-15 00:06:50|7.38|5.58|7.38|5.58|7.39|5.59|7.38|5.58|0
1655251620000|2022-06-15 00:07:00|7.4|5.6|7.39|5.59|7.4|5.6|7.39|5.59|0
1655251630000|2022-06-15 00:07:10|7.4|5.6|7.39|5.59|7.41|5.61|7.39|5.59|0
1655251640000|2022-06-15 00:07:20|7.4|5.6|7.4|5.6|7.4|5.6|7.4|5.6|0
1655251650000|2022-06-15 00:07:30|7.41|5.61|7.41|5.61|7.42|5.62|7.41|5.61|0
1655251660000|2022-06-15 00:07:40|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1655251670000|2022-06-15 00:07:50|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1655251690000|2022-06-15 00:08:10|7.4|5.6|7.42|5.62|7.42|5.62|7.4|5.6|0
1655251700000|2022-06-15 00:08:20|7.43|5.63|7.42|5.62|7.43|5.63|7.42|5.62|0
1655251710000|2022-06-15 00:08:30|7.43|5.63|7.42|5.62|7.43|5.63|7.42|5.62|0
1655251720000|2022-06-15 00:08:40|7.41|5.61|7.43|5.63|7.45|5.65|7.41|5.61|0
1655251730000|2022-06-15 00:08:50|7.42|5.62|7.41|5.61|7.42|5.62|7.41|5.61|0
1655251740000|2022-06-15 00:09:00|7.43|5.63|7.43|5.63|7.44|5.64|7.43|5.63|0
1655251750000|2022-06-15 00:09:10|7.42|5.62|7.41|5.61|7.42|5.62|7.41|5.61|0
1655251760000|2022-06-15 00:09:20|7.42|5.62|7.42|5.62|7.42|5.62|7.42|5.62|0
1655251770000|2022-06-15 00:09:30|7.43|5.63|7.44|5.64|7.44|5.64|7.43|5.63|0
1655251780000|2022-06-15 00:09:40|7.43|5.63|7.43|5.63|7.44|5.64|7.43|5.63|0
1655251790000|2022-06-15 00:09:50|7.44|5.64|7.45|5.65|7.45|5.65|7.44|5.64|0
1655251800000|2022-06-15 00:10:00|7.43|5.63|7.43|5.63|7.43|5.63|7.43|5.63|0
1655251810000|2022-06-15 00:10:10|7.41|5.61|7.43|5.63|7.43|5.63|7.41|5.61|0
1655251820000|2022-06-15 00:10:20|7.42|5.62|7.44|5.64|7.44|5.64|7.42|5.62|0
1655251840000|2022-06-15 00:10:40|7.45|5.65|7.44|5.64|7.45|5.65|7.44|5.64|0
1655251860000|2022-06-15 00:11:00|7.43|5.63|7.41|5.61|7.43|5.63|7.41|5.61|0
1655251870000|2022-06-15 00:11:10|7.4|5.6|7.41|5.61|7.42|5.62|7.4|5.6|0
1655251880000|2022-06-15 00:11:20|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1655251890000|2022-06-15 00:11:30|7.4|5.6|7.4|5.6|7.41|5.61|7.4|5.6|0
1655251910000|2022-06-15 00:11:50|7.39|5.59|7.39|5.59|7.4|5.6|7.39|5.59|0
1655251920000|2022-06-15 00:12:00|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1655251940000|2022-06-15 00:12:20|7.44|5.64|7.41|5.61|7.44|5.64|7.41|5.61|0
1655251950000|2022-06-15 00:12:30|7.42|5.62|7.42|5.62|7.42|5.62|7.41|5.61|0
1655251960000|2022-06-15 00:12:40|7.41|5.61|7.38|5.58|7.41|5.61|7.38|5.58|0
1655251970000|2022-06-15 00:12:50|7.39|5.59|7.4|5.6|7.4|5.6|7.39|5.59|0
1655251980000|2022-06-15 00:13:00|7.39|5.59|7.41|5.61|7.41|5.61|7.39|5.59|0
1655251990000|2022-06-15 00:13:10|7.4|5.6|7.42|5.62|7.42|5.62|7.4|5.6|0
1655252000000|2022-06-15 00:13:20|7.41|5.61|7.42|5.62|7.42|5.62|7.41|5.61|0
1655252010000|2022-06-15 00:13:30|7.41|5.61|7.41|5.61|7.41|5.61|7.41|5.61|0
1655252020000|2022-06-15 00:13:40|7.4|5.6|7.4|5.6|7.4|5.6|7.4|5.6|0
1655252030000|2022-06-15 00:13:50|7.42|5.62|7.42|5.62|7.42|5.62|7.42|5.62|0
1655252040000|2022-06-15 00:14:00|7.43|5.63|7.42|5.62|7.43|5.63|7.42|5.62|0
1655252060000|2022-06-15 00:14:20|7.41|5.61|7.41|5.61|7.41|5.61|7.41|5.61|0
1655252070000|2022-06-15 00:14:30|7.42|5.62|7.42|5.62|7.42|5.62|7.42|5.62|0
1655252080000|2022-06-15 00:14:40|7.43|5.63|7.44|5.64|7.44|5.64|7.43|5.63|0
1655252090000|2022-06-15 00:14:50|7.45|5.65|7.44|5.64|7.45|5.65|7.44|5.64|0
1655252100000|2022-06-15 00:15:00|7.41|5.61|7.39|5.59|7.41|5.61|7.39|5.59|0
1655252110000|2022-06-15 00:15:10|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1655252120000|2022-06-15 00:15:20|7.39|5.59|7.4|5.6|7.4|5.6|7.38|5.58|0
1655252130000|2022-06-15 00:15:30|7.39|5.59|7.4|5.6|7.4|5.6|7.39|5.59|0
1655252140000|2022-06-15 00:15:40|7.41|5.61|7.42|5.62|7.42|5.62|7.4|5.6|0
1655252150000|2022-06-15 00:15:50|7.43|5.63|7.42|5.62|7.43|5.63|7.42|5.62|0
1655252160000|2022-06-15 00:16:00|7.44|5.64|7.48|5.68|7.48|5.68|7.44|5.64|0
1655252170000|2022-06-15 00:16:10|7.5|5.7|7.46|5.66|7.5|5.7|7.46|5.66|0
1655252180000|2022-06-15 00:16:20|7.45|5.65|7.46|5.66|7.46|5.66|7.45|5.65|0
1655252190000|2022-06-15 00:16:30|7.44|5.64|7.44|5.64|7.45|5.65|7.44|5.64|0
1655252200000|2022-06-15 00:16:40|7.45|5.65|7.44|5.64|7.45|5.65|7.44|5.64|0
1655252210000|2022-06-15 00:16:50|7.4|5.6|7.4|5.6|7.4|5.6|7.39|5.59|0
1655252220000|2022-06-15 00:17:00|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1655252230000|2022-06-15 00:17:10|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1655252240000|2022-06-15 00:17:20|7.39|5.59|7.37|5.57|7.39|5.59|7.35|5.55|0
1655252250000|2022-06-15 00:17:30|7.35|5.55|7.38|5.58|7.38|5.58|7.35|5.55|0
1655252260000|2022-06-15 00:17:40|7.37|5.57|7.38|5.58|7.38|5.58|7.37|5.57|0
1655252270000|2022-06-15 00:17:50|7.41|5.61|7.41|5.61|7.41|5.61|7.4|5.6|0
1655252280000|2022-06-15 00:18:00|7.42|5.62|7.45|5.65|7.46|5.66|7.42|5.62|0
1655252290000|2022-06-15 00:18:10|7.44|5.64|7.44|5.64|7.44|5.64|7.44|5.64|0
1655252300000|2022-06-15 00:18:20|7.47|5.67|7.47|5.67|7.47|5.67|7.47|5.67|0
1655252310000|2022-06-15 00:18:30|7.48|5.68|7.47|5.67|7.49|5.69|7.47|5.67|0
1655252320000|2022-06-15 00:18:40|7.48|5.68|7.5|5.7|7.51|5.71|7.48|5.68|0
1655252330000|2022-06-15 00:18:50|7.51|5.71|7.52|5.72|7.52|5.72|7.51|5.71|0
1655252340000|2022-06-15 00:19:00|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655252350000|2022-06-15 00:19:10|7.54|5.74|7.55|5.75|7.55|5.75|7.54|5.74|0
1655252360000|2022-06-15 00:19:20|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1655252370000|2022-06-15 00:19:30|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1655252380000|2022-06-15 00:19:40|7.49|5.69|7.51|5.71|7.51|5.71|7.49|5.69|0
1655252390000|2022-06-15 00:19:50|7.52|5.72|7.52|5.72|7.53|5.73|7.52|5.72|0
1655252400000|2022-06-15 00:20:00|7.51|5.71|7.51|5.71|7.51|5.71|7.51|5.71|0
1655252410000|2022-06-15 00:20:10|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1655252420000|2022-06-15 00:20:20|7.53|5.73|7.52|5.72|7.53|5.73|7.51|5.71|0
1655252430000|2022-06-15 00:20:30|7.51|5.71|7.47|5.67|7.51|5.71|7.47|5.67|0
1655252440000|2022-06-15 00:20:40|7.46|5.66|7.47|5.67|7.47|5.67|7.46|5.66|0
1655252450000|2022-06-15 00:20:50|7.46|5.66|7.46|5.66|7.46|5.66|7.45|5.65|0
1655252460000|2022-06-15 00:21:00|7.44|5.64|7.43|5.63|7.44|5.64|7.43|5.63|0
1655252470000|2022-06-15 00:21:10|7.26|5.46|7.25|5.45|7.26|5.46|7.25|5.45|0
1655252480000|2022-06-15 00:21:20|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1655252490000|2022-06-15 00:21:30|7.26|5.46|7.26|5.46|7.27|5.47|7.26|5.46|0
1655252500000|2022-06-15 00:21:40|7.27|5.47|7.27|5.47|7.28|5.48|7.27|5.47|0
1655252510000|2022-06-15 00:21:50|7.28|5.48|7.25|5.45|7.28|5.48|7.25|5.45|0
1655252520000|2022-06-15 00:22:00|7.23|5.43|7.21|5.41|7.23|5.43|7.21|5.41|0
1655252530000|2022-06-15 00:22:10|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1655252540000|2022-06-15 00:22:20|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1655252550000|2022-06-15 00:22:30|7.19|5.39|7.32|5.52|7.32|5.52|7.19|5.39|0
1655252570000|2022-06-15 00:22:50|7.33|5.53|7.31|5.51|7.33|5.53|7.31|5.51|0
1655252580000|2022-06-15 00:23:00|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1655252590000|2022-06-15 00:23:10|7.3|5.5|7.32|5.52|7.32|5.52|7.3|5.5|0
1655252600000|2022-06-15 00:23:20|7.33|5.53|7.35|5.55|7.35|5.55|7.33|5.53|0
1655252610000|2022-06-15 00:23:30|7.34|5.54|7.33|5.53|7.34|5.54|7.33|5.53|0
1655252620000|2022-06-15 00:23:40|7.34|5.54|7.34|5.54|7.34|5.54|7.33|5.53|0
1655252630000|2022-06-15 00:23:50|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1655252640000|2022-06-15 00:24:00|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1655252650000|2022-06-15 00:24:10|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1655252660000|2022-06-15 00:24:20|7.37|5.57|7.37|5.57|7.37|5.57|7.37|5.57|0
1655252670000|2022-06-15 00:24:30|7.36|5.56|7.38|5.58|7.38|5.58|7.36|5.56|0
1655252680000|2022-06-15 00:24:40|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1655252690000|2022-06-15 00:24:50|7.37|5.57|7.37|5.57|7.37|5.57|7.37|5.57|0
1655252700000|2022-06-15 00:25:00|7.38|5.58|7.38|5.58|7.38|5.58|7.38|5.58|0
1655252710000|2022-06-15 00:25:10|7.37|5.57|7.37|5.57|7.37|5.57|7.37|5.57|0
1655252720000|2022-06-15 00:25:20|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1655252730000|2022-06-15 00:25:30|7.36|5.56|7.37|5.57|7.37|5.57|7.36|5.56|0
1655252740000|2022-06-15 00:25:40|7.38|5.58|7.34|5.54|7.38|5.58|7.34|5.54|0
1655252750000|2022-06-15 00:25:50|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1655252760000|2022-06-15 00:26:00|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1655252780000|2022-06-15 00:26:20|7.3|5.5|7.3|5.5|7.3|5.5|7.28|5.48|0
1655252790000|2022-06-15 00:26:30|7.28|5.48|7.29|5.49|7.29|5.49|7.27|5.47|0
1655252800000|2022-06-15 00:26:40|7.3|5.5|7.32|5.52|7.33|5.53|7.3|5.5|0
1655252810000|2022-06-15 00:26:50|7.33|5.53|7.3|5.5|7.33|5.53|7.3|5.5|0
1655252820000|2022-06-15 00:27:00|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1655252830000|2022-06-15 00:27:10|7.28|5.48|7.28|5.48|7.28|5.48|7.28|5.48|0
1655252840000|2022-06-15 00:27:20|7.29|5.49|7.27|5.47|7.3|5.5|7.27|5.47|0
1655252850000|2022-06-15 00:27:30|7.26|5.46|7.28|5.48|7.28|5.48|7.26|5.46|0
1655252860000|2022-06-15 00:27:40|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1655252870000|2022-06-15 00:27:50|7.27|5.47|7.27|5.47|7.27|5.47|7.26|5.46|0
1655252880000|2022-06-15 00:28:00|7.26|5.46|7.26|5.46|7.26|5.46|7.26|5.46|0
1655252890000|2022-06-15 00:28:10|7.27|5.47|7.27|5.47|7.27|5.47|7.26|5.46|0
1655252900000|2022-06-15 00:28:20|7.26|5.46|7.26|5.46|7.26|5.46|7.26|5.46|0
1655252920000|2022-06-15 00:28:40|7.27|5.47|7.26|5.46|7.27|5.47|7.25|5.45|0
1655252930000|2022-06-15 00:28:50|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1655252940000|2022-06-15 00:29:00|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655252950000|2022-06-15 00:29:10|7.29|5.49|7.28|5.48|7.29|5.49|7.28|5.48|0
1655252960000|2022-06-15 00:29:20|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1655252970000|2022-06-15 00:29:30|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1655252980000|2022-06-15 00:29:40|7.28|5.48|7.28|5.48|7.28|5.48|7.28|5.48|0
1655252990000|2022-06-15 00:29:50|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1655253000000|2022-06-15 00:30:00|7.28|5.48|7.26|5.46|7.28|5.48|7.26|5.46|0
1655253010000|2022-06-15 00:30:10|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1655253020000|2022-06-15 00:30:20|7.25|5.45|7.26|5.46|7.26|5.46|7.25|5.45|0
1655253030000|2022-06-15 00:30:30|7.25|5.45|7.26|5.46|7.26|5.46|7.25|5.45|0
1655253040000|2022-06-15 00:30:40|7.25|5.45|7.27|5.47|7.27|5.47|7.25|5.45|0
1655253050000|2022-06-15 00:30:50|7.28|5.48|7.3|5.5|7.3|5.5|7.28|5.48|0
1655253060000|2022-06-15 00:31:00|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1655253070000|2022-06-15 00:31:10|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1655253080000|2022-06-15 00:31:20|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655253090000|2022-06-15 00:31:30|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1655253100000|2022-06-15 00:31:40|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655253110000|2022-06-15 00:31:50|7.31|5.51|7.32|5.52|7.32|5.52|7.3|5.5|0
1655253120000|2022-06-15 00:32:00|7.33|5.53|7.34|5.54|7.34|5.54|7.32|5.52|0
1655253130000|2022-06-15 00:32:10|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1655253140000|2022-06-15 00:32:20|7.34|5.54|7.33|5.53|7.34|5.54|7.32|5.52|0
1655253150000|2022-06-15 00:32:30|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1655253160000|2022-06-15 00:32:40|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1655253170000|2022-06-15 00:32:50|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1655253180000|2022-06-15 00:33:00|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655253190000|2022-06-15 00:33:10|7.31|5.51|7.3|5.5|7.31|5.51|7.29|5.49|0
1655253200000|2022-06-15 00:33:20|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1655253210000|2022-06-15 00:33:30|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1655253220000|2022-06-15 00:33:40|7.35|5.55|7.35|5.55|7.35|5.55|7.34|5.54|0
1655253230000|2022-06-15 00:33:50|7.37|5.57|7.39|5.59|7.39|5.59|7.37|5.57|0
1655253240000|2022-06-15 00:34:00|7.4|5.6|7.4|5.6|7.4|5.6|7.4|5.6|0
1655253250000|2022-06-15 00:34:10|7.38|5.58|7.38|5.58|7.38|5.58|7.38|5.58|0
1655253260000|2022-06-15 00:34:20|7.36|5.56|7.35|5.55|7.37|5.57|7.35|5.55|0
1655253270000|2022-06-15 00:34:30|7.34|5.54|7.32|5.52|7.34|5.54|7.32|5.52|0
1655253280000|2022-06-15 00:34:40|7.33|5.53|7.32|5.52|7.33|5.53|7.32|5.52|0
1655253290000|2022-06-15 00:34:50|7.34|5.54|7.32|5.52|7.34|5.54|7.32|5.52|0
1655253300000|2022-06-15 00:35:00|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1655253310000|2022-06-15 00:35:10|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1655253320000|2022-06-15 00:35:20|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655253330000|2022-06-15 00:35:30|7.29|5.49|7.28|5.48|7.29|5.49|7.28|5.48|0
1655253350000|2022-06-15 00:35:50|7.26|5.46|7.26|5.46|7.26|5.46|7.26|5.46|0
1655253360000|2022-06-15 00:36:00|7.27|5.47|7.25|5.45|7.27|5.47|7.25|5.45|0
1655253370000|2022-06-15 00:36:10|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1655253380000|2022-06-15 00:36:20|7.27|5.47|7.27|5.47|7.27|5.47|7.26|5.46|0
1655253400000|2022-06-15 00:36:40|7.26|5.46|7.26|5.46|7.26|5.46|7.26|5.46|0
1655253410000|2022-06-15 00:36:50|7.27|5.47|7.27|5.47|7.27|5.47|7.27|5.47|0
1655253420000|2022-06-15 00:37:00|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1655253430000|2022-06-15 00:37:10|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1655253440000|2022-06-15 00:37:20|7.28|5.48|7.28|5.48|7.28|5.48|7.28|5.48|0
1655253450000|2022-06-15 00:37:30|7.27|5.47|7.27|5.47|7.27|5.47|7.27|5.47|0
1655253460000|2022-06-15 00:37:40|7.26|5.46|7.28|5.48|7.28|5.48|7.26|5.46|0
1655253470000|2022-06-15 00:37:50|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1655253480000|2022-06-15 00:38:00|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655253490000|2022-06-15 00:38:10|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1655253500000|2022-06-15 00:38:20|7.34|5.54|7.36|5.56|7.36|5.56|7.34|5.54|0
1655253510000|2022-06-15 00:38:30|7.38|5.58|7.34|5.54|7.38|5.58|7.34|5.54|0
1655253520000|2022-06-15 00:38:40|7.36|5.56|7.37|5.57|7.37|5.57|7.36|5.56|0
1655253530000|2022-06-15 00:38:50|7.35|5.55|7.33|5.53|7.35|5.55|7.33|5.53|0
1655253540000|2022-06-15 00:39:00|7.34|5.54|7.29|5.49|7.34|5.54|7.29|5.49|0
1655253550000|2022-06-15 00:39:10|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1655253560000|2022-06-15 00:39:20|7.3|5.5|7.33|5.53|7.33|5.53|7.3|5.5|0
1655253570000|2022-06-15 00:39:30|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1655253580000|2022-06-15 00:39:40|7.34|5.54|7.35|5.55|7.36|5.56|7.34|5.54|0
1655253590000|2022-06-15 00:39:50|7.34|5.54|7.36|5.56|7.36|5.56|7.34|5.54|0
1655253600000|2022-06-15 00:40:00|7.38|5.58|7.36|5.56|7.38|5.58|7.35|5.55|0
1655253610000|2022-06-15 00:40:10|7.35|5.55|7.34|5.54|7.35|5.55|7.34|5.54|0
1655253620000|2022-06-15 00:40:20|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1655253640000|2022-06-15 00:40:40|7.31|5.51|7.31|5.51|7.33|5.53|7.31|5.51|0
1655253660000|2022-06-15 00:41:00|7.3|5.5|7.28|5.48|7.3|5.5|7.28|5.48|0
1655253670000|2022-06-15 00:41:10|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1655253680000|2022-06-15 00:41:20|7.3|5.5|7.31|5.51|7.33|5.53|7.3|5.5|0
1655253690000|2022-06-15 00:41:30|7.32|5.52|7.34|5.54|7.34|5.54|7.3|5.5|0
1655253700000|2022-06-15 00:41:40|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1655253710000|2022-06-15 00:41:50|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1655253720000|2022-06-15 00:42:00|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1655253730000|2022-06-15 00:42:10|7.33|5.53|7.34|5.54|7.34|5.54|7.33|5.53|0
1655253740000|2022-06-15 00:42:20|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1655253750000|2022-06-15 00:42:30|7.34|5.54|7.33|5.53|7.34|5.54|7.33|5.53|0
1655253760000|2022-06-15 00:42:40|7.34|5.54|7.34|5.54|7.34|5.54|7.33|5.53|0
1655253790000|2022-06-15 00:43:10|7.33|5.53|7.3|5.5|7.33|5.53|7.3|5.5|0
1655253800000|2022-06-15 00:43:20|7.31|5.51|7.31|5.51|7.33|5.53|7.31|5.51|0
1655253810000|2022-06-15 00:43:30|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1655253820000|2022-06-15 00:43:40|7.3|5.5|7.28|5.48|7.3|5.5|7.28|5.48|0
1655253840000|2022-06-15 00:44:00|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655253850000|2022-06-15 00:44:10|7.34|5.54|7.32|5.52|7.34|5.54|7.32|5.52|0
1655253860000|2022-06-15 00:44:20|7.31|5.51|7.27|5.47|7.31|5.51|7.27|5.47|0
1655253870000|2022-06-15 00:44:30|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1655253880000|2022-06-15 00:44:40|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1655253890000|2022-06-15 00:44:50|7.26|5.46|7.28|5.48|7.28|5.48|7.26|5.46|0
1655253900000|2022-06-15 00:45:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1655253910000|2022-06-15 00:45:10|7.27|5.47|7.27|5.47|7.27|5.47|7.26|5.46|0
1655253920000|2022-06-15 00:45:20|7.26|5.46|7.28|5.48|7.28|5.48|7.26|5.46|0
1655253930000|2022-06-15 00:45:30|7.27|5.47|7.27|5.47|7.27|5.47|7.27|5.47|0
1655253940000|2022-06-15 00:45:40|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1655253950000|2022-06-15 00:45:50|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1655253960000|2022-06-15 00:46:00|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1655253970000|2022-06-15 00:46:10|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1655253990000|2022-06-15 00:46:30|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1655254000000|2022-06-15 00:46:40|7.28|5.48|7.28|5.48|7.28|5.48|7.28|5.48|0
1655254010000|2022-06-15 00:46:50|7.27|5.47|7.27|5.47|7.27|5.47|7.27|5.47|0
1655254020000|2022-06-15 00:47:00|7.28|5.48|7.28|5.48|7.28|5.48|7.28|5.48|0
1655254040000|2022-06-15 00:47:20|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1655254050000|2022-06-15 00:47:30|7.26|5.46|7.26|5.46|7.26|5.46|7.26|5.46|0
1655254060000|2022-06-15 00:47:40|7.25|5.45|7.26|5.46|7.26|5.46|7.25|5.45|0
1655254070000|2022-06-15 00:47:50|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655254080000|2022-06-15 00:48:00|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1655254090000|2022-06-15 00:48:10|7.22|5.42|7.23|5.43|7.23|5.43|7.22|5.42|0
1655254100000|2022-06-15 00:48:20|7.22|5.42|7.23|5.43|7.23|5.43|7.22|5.42|0
1655254110000|2022-06-15 00:48:30|7.24|5.44|7.24|5.44|7.25|5.45|7.24|5.44|0
1655254120000|2022-06-15 00:48:40|7.23|5.43|7.25|5.45|7.25|5.45|7.23|5.43|0
1655254140000|2022-06-15 00:49:00|7.24|5.44|7.22|5.42|7.24|5.44|7.21|5.41|0
1655254160000|2022-06-15 00:49:20|7.21|5.41|7.2|5.4|7.22|5.42|7.2|5.4|0
1655254170000|2022-06-15 00:49:30|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1655254180000|2022-06-15 00:49:40|7.17|5.37|7.2|5.4|7.2|5.4|7.17|5.37|0
1655254190000|2022-06-15 00:49:50|7.19|5.39|7.22|5.42|7.22|5.42|7.19|5.39|0
1655254200000|2022-06-15 00:50:00|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1655254210000|2022-06-15 00:50:10|7.2|5.4|7.17|5.37|7.2|5.4|7.17|5.37|0
1655254220000|2022-06-15 00:50:20|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1655254230000|2022-06-15 00:50:30|7.14|5.34|7.16|5.36|7.16|5.36|7.14|5.34|0
1655254240000|2022-06-15 00:50:40|7.15|5.35|7.14|5.34|7.16|5.36|7.14|5.34|0
1655254250000|2022-06-15 00:50:50|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1655254260000|2022-06-15 00:51:00|7.13|5.33|7.13|5.33|7.14|5.34|7.12|5.32|0
1655254270000|2022-06-15 00:51:10|7.12|5.32|7.14|5.34|7.14|5.34|7.12|5.32|0
1655254280000|2022-06-15 00:51:20|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655254290000|2022-06-15 00:51:30|7.12|5.32|7.14|5.34|7.14|5.34|7.12|5.32|0
1655254300000|2022-06-15 00:51:40|7.16|5.36|7.14|5.34|7.16|5.36|7.14|5.34|0
1655254310000|2022-06-15 00:51:50|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655254320000|2022-06-15 00:52:00|7.14|5.34|7.14|5.34|7.16|5.36|7.14|5.34|0
1655254330000|2022-06-15 00:52:10|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1655254340000|2022-06-15 00:52:20|7.16|5.36|7.14|5.34|7.16|5.36|7.14|5.34|0
1655254360000|2022-06-15 00:52:40|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1655254370000|2022-06-15 00:52:50|7.11|5.31|7.09|5.29|7.11|5.31|7.09|5.29|0
1655254380000|2022-06-15 00:53:00|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1655254390000|2022-06-15 00:53:10|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1655254400000|2022-06-15 00:53:20|7.06|5.26|7.05|5.25|7.06|5.26|7.05|5.25|0
1655254410000|2022-06-15 00:53:30|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1655254420000|2022-06-15 00:53:40|7.08|5.28|7.09|5.29|7.09|5.29|7.07|5.27|0
1655254430000|2022-06-15 00:53:50|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1655254440000|2022-06-15 00:54:00|7.09|5.29|7.09|5.29|7.09|5.29|7.08|5.28|0
1655254460000|2022-06-15 00:54:20|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1655254480000|2022-06-15 00:54:40|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1655254490000|2022-06-15 00:54:50|7.11|5.31|7.11|5.31|7.11|5.31|7.1|5.3|0
1655254500000|2022-06-15 00:55:00|7.12|5.32|7.13|5.33|7.13|5.33|7.12|5.32|0
1655254510000|2022-06-15 00:55:10|7.12|5.32|7.12|5.32|7.13|5.33|7.12|5.32|0
1655254520000|2022-06-15 00:55:20|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1655254530000|2022-06-15 00:55:30|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1655254540000|2022-06-15 00:55:40|7.12|5.32|7.12|5.32|7.13|5.33|7.12|5.32|0
1655254550000|2022-06-15 00:55:50|7.11|5.31|7.14|5.34|7.14|5.34|7.11|5.31|0
1655254560000|2022-06-15 00:56:00|7.13|5.33|7.1|5.3|7.13|5.33|7.1|5.3|0
1655254570000|2022-06-15 00:56:10|7.09|5.29|7.07|5.27|7.09|5.29|7.07|5.27|0
1655254580000|2022-06-15 00:56:20|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1655254590000|2022-06-15 00:56:30|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1655254600000|2022-06-15 00:56:40|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1655254610000|2022-06-15 00:56:50|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1655254630000|2022-06-15 00:57:10|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1655254640000|2022-06-15 00:57:20|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1655254650000|2022-06-15 00:57:30|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1655254660000|2022-06-15 00:57:40|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1655254670000|2022-06-15 00:57:50|7.1|5.3|7.11|5.31|7.11|5.31|7.1|5.3|0
1655254680000|2022-06-15 00:58:00|7.1|5.3|7.12|5.32|7.12|5.32|7.1|5.3|0
1655254690000|2022-06-15 00:58:10|7.11|5.31|7.13|5.33|7.13|5.33|7.11|5.31|0
1655254710000|2022-06-15 00:58:30|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1655254720000|2022-06-15 00:58:40|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655254740000|2022-06-15 00:59:00|7.18|5.38|7.19|5.39|7.19|5.39|7.18|5.38|0
1655254750000|2022-06-15 00:59:10|7.2|5.4|7.16|5.36|7.2|5.4|7.16|5.36|0
1655254760000|2022-06-15 00:59:20|7.17|5.37|7.16|5.36|7.18|5.38|7.16|5.36|0
1655254780000|2022-06-15 00:59:40|7.14|5.34|7.14|5.34|7.15|5.35|7.13|5.33|0
1655254790000|2022-06-15 00:59:50|7.15|5.35|7.16|5.36|7.16|5.36|7.15|5.35|0
1655254800000|2022-06-15 01:00:00|7.18|5.38|7.2|5.4|7.2|5.4|7.18|5.38|0
1655254810000|2022-06-15 01:00:10|7.19|5.39|7.2|5.4|7.2|5.4|7.19|5.39|0
1655254820000|2022-06-15 01:00:20|7.19|5.39|7.2|5.4|7.2|5.4|7.19|5.39|0
1655254830000|2022-06-15 01:00:30|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1655254840000|2022-06-15 01:00:40|7.19|5.39|7.2|5.4|7.2|5.4|7.19|5.39|0
1655254850000|2022-06-15 01:00:50|7.21|5.41|7.2|5.4|7.21|5.41|7.2|5.4|0
1655254860000|2022-06-15 01:01:00|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1655254870000|2022-06-15 01:01:10|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1655254880000|2022-06-15 01:01:20|7.18|5.38|7.21|5.41|7.21|5.41|7.18|5.38|0
1655254890000|2022-06-15 01:01:30|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1655254900000|2022-06-15 01:01:40|7.19|5.39|7.2|5.4|7.2|5.4|7.19|5.39|0
1655254910000|2022-06-15 01:01:50|7.19|5.39|7.19|5.39|7.19|5.39|7.17|5.37|0
1655254920000|2022-06-15 01:02:00|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1655254930000|2022-06-15 01:02:10|7.18|5.38|7.2|5.4|7.2|5.4|7.17|5.37|0
1655254950000|2022-06-15 01:02:30|7.21|5.41|7.24|5.44|7.24|5.44|7.21|5.41|0
1655254960000|2022-06-15 01:02:40|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655254970000|2022-06-15 01:02:50|7.26|5.46|7.22|5.42|7.26|5.46|7.22|5.42|0
1655254980000|2022-06-15 01:03:00|7.23|5.43|7.25|5.45|7.25|5.45|7.23|5.43|0
1655254990000|2022-06-15 01:03:10|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1655255000000|2022-06-15 01:03:20|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1655255010000|2022-06-15 01:03:30|7.28|5.48|7.28|5.48|7.28|5.48|7.28|5.48|0
1655255020000|2022-06-15 01:03:40|7.27|5.47|7.27|5.47|7.27|5.47|7.27|5.47|0
1655255030000|2022-06-15 01:03:50|7.28|5.48|7.33|5.53|7.33|5.53|7.28|5.48|0
1655255040000|2022-06-15 01:04:00|7.34|5.54|7.32|5.52|7.34|5.54|7.32|5.52|0
1655255050000|2022-06-15 01:04:10|7.35|5.55|7.38|5.58|7.39|5.59|7.35|5.55|0
1655255060000|2022-06-15 01:04:20|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1655255070000|2022-06-15 01:04:30|7.37|5.57|7.33|5.53|7.37|5.57|7.33|5.53|0
1655255090000|2022-06-15 01:04:50|7.34|5.54|7.32|5.52|7.34|5.54|7.32|5.52|0
1655255100000|2022-06-15 01:05:00|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1655255110000|2022-06-15 01:05:10|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1655255120000|2022-06-15 01:05:20|7.3|5.5|7.3|5.5|7.31|5.51|7.3|5.5|0
1655255130000|2022-06-15 01:05:30|7.29|5.49|7.29|5.49|7.3|5.5|7.29|5.49|0
1655255140000|2022-06-15 01:05:40|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655255150000|2022-06-15 01:05:50|7.29|5.49|7.17|5.37|7.3|5.5|7.17|5.37|0
1655255160000|2022-06-15 01:06:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1655255170000|2022-06-15 01:06:10|7.16|5.36|7.21|5.41|7.21|5.41|7.16|5.36|0
1655255180000|2022-06-15 01:06:20|7.22|5.42|7.26|5.46|7.26|5.46|7.22|5.42|0
1655255190000|2022-06-15 01:06:30|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655255200000|2022-06-15 01:06:40|7.26|5.46|7.24|5.44|7.26|5.46|7.24|5.44|0
1655255220000|2022-06-15 01:07:00|7.26|5.46|7.26|5.46|7.26|5.46|7.25|5.45|0
1655255230000|2022-06-15 01:07:10|7.27|5.47|7.25|5.45|7.27|5.47|7.25|5.45|0
1655255240000|2022-06-15 01:07:20|7.26|5.46|7.23|5.43|7.26|5.46|7.23|5.43|0
1655255250000|2022-06-15 01:07:30|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655255260000|2022-06-15 01:07:40|7.26|5.46|7.27|5.47|7.27|5.47|7.25|5.45|0
1655255270000|2022-06-15 01:07:50|7.26|5.46|7.26|5.46|7.27|5.47|7.26|5.46|0
1655255280000|2022-06-15 01:08:00|7.27|5.47|7.27|5.47|7.27|5.47|7.27|5.47|0
1655255290000|2022-06-15 01:08:10|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1655255300000|2022-06-15 01:08:20|7.28|5.48|7.29|5.49|7.3|5.5|7.28|5.48|0
1655255310000|2022-06-15 01:08:30|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1655255320000|2022-06-15 01:08:40|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1655255330000|2022-06-15 01:08:50|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655255360000|2022-06-15 01:09:20|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1655255370000|2022-06-15 01:09:30|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1655255380000|2022-06-15 01:09:40|7.32|5.52|7.32|5.52|7.32|5.52|7.31|5.51|0
1655255390000|2022-06-15 01:09:50|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1655255400000|2022-06-15 01:10:00|7.3|5.5|7.32|5.52|7.32|5.52|7.3|5.5|0
1655255410000|2022-06-15 01:10:10|7.33|5.53|7.34|5.54|7.35|5.55|7.33|5.53|0
1655255420000|2022-06-15 01:10:20|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1655255430000|2022-06-15 01:10:30|7.35|5.55|7.34|5.54|7.35|5.55|7.34|5.54|0
1655255440000|2022-06-15 01:10:40|7.36|5.56|7.36|5.56|7.36|5.56|7.35|5.55|0
1655255450000|2022-06-15 01:10:50|7.37|5.57|7.37|5.57|7.38|5.58|7.37|5.57|0
1655255460000|2022-06-15 01:11:00|7.38|5.58|7.38|5.58|7.38|5.58|7.38|5.58|0
1655255470000|2022-06-15 01:11:10|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1655255480000|2022-06-15 01:11:20|7.39|5.59|7.34|5.54|7.39|5.59|7.34|5.54|0
1655255490000|2022-06-15 01:11:30|7.35|5.55|7.35|5.55|7.35|5.55|7.34|5.54|0
1655255500000|2022-06-15 01:11:40|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1655255510000|2022-06-15 01:11:50|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1655255520000|2022-06-15 01:12:00|7.38|5.58|7.39|5.59|7.39|5.59|7.38|5.58|0
1655255530000|2022-06-15 01:12:10|7.38|5.58|7.38|5.58|7.38|5.58|7.38|5.58|0
1655255540000|2022-06-15 01:12:20|7.39|5.59|7.39|5.59|7.39|5.59|7.39|5.59|0
1655255550000|2022-06-15 01:12:30|7.37|5.57|7.37|5.57|7.37|5.57|7.37|5.57|0
1655255560000|2022-06-15 01:12:40|7.35|5.55|7.33|5.53|7.35|5.55|7.32|5.52|0
1655255570000|2022-06-15 01:12:50|7.34|5.54|7.34|5.54|7.34|5.54|7.33|5.53|0
1655255590000|2022-06-15 01:13:10|7.33|5.53|7.33|5.53|7.33|5.53|7.32|5.52|0
1655255610000|2022-06-15 01:13:30|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1655255620000|2022-06-15 01:13:40|7.3|5.5|7.3|5.5|7.3|5.5|7.29|5.49|0
1655255630000|2022-06-15 01:13:50|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1655255640000|2022-06-15 01:14:00|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1655255650000|2022-06-15 01:14:10|7.31|5.51|7.29|5.49|7.31|5.51|7.29|5.49|0
1655255660000|2022-06-15 01:14:20|7.28|5.48|7.29|5.49|7.29|5.49|7.28|5.48|0
1655255670000|2022-06-15 01:14:30|7.27|5.47|7.27|5.47|7.27|5.47|7.27|5.47|0
1655255680000|2022-06-15 01:14:40|7.29|5.49|7.27|5.47|7.29|5.49|7.27|5.47|0
1655255690000|2022-06-15 01:14:50|7.25|5.45|7.25|5.45|7.25|5.45|7.24|5.44|0
1655255700000|2022-06-15 01:15:00|7.22|5.42|7.24|5.44|7.24|5.44|7.18|5.38|0
1655255710000|2022-06-15 01:15:10|7.19|5.39|7.18|5.38|7.2|5.4|7.18|5.38|0
1655255720000|2022-06-15 01:15:20|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1655255730000|2022-06-15 01:15:30|7.18|5.38|7.18|5.38|7.19|5.39|7.18|5.38|0
1655255740000|2022-06-15 01:15:40|7.19|5.39|7.19|5.39|7.19|5.39|7.18|5.38|0
1655255750000|2022-06-15 01:15:50|7.23|5.43|7.24|5.44|7.25|5.45|7.23|5.43|0
1655255760000|2022-06-15 01:16:00|7.23|5.43|7.23|5.43|7.23|5.43|7.21|5.41|0
1655255770000|2022-06-15 01:16:10|7.22|5.42|7.23|5.43|7.23|5.43|7.22|5.42|0
1655255780000|2022-06-15 01:16:20|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1655255790000|2022-06-15 01:16:30|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1655255800000|2022-06-15 01:16:40|7.25|5.45|7.27|5.47|7.27|5.47|7.25|5.45|0
1655255810000|2022-06-15 01:16:50|7.28|5.48|7.29|5.49|7.29|5.49|7.27|5.47|0
1655255820000|2022-06-15 01:17:00|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1655255830000|2022-06-15 01:17:10|7.34|5.54|7.35|5.55|7.35|5.55|7.34|5.54|0
1655255840000|2022-06-15 01:17:20|7.33|5.53|7.29|5.49|7.33|5.53|7.29|5.49|0
1655255850000|2022-06-15 01:17:30|7.28|5.48|7.28|5.48|7.28|5.48|7.27|5.47|0
1655255860000|2022-06-15 01:17:40|7.25|5.45|7.26|5.46|7.26|5.46|7.25|5.45|0
1655255870000|2022-06-15 01:17:50|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1655255880000|2022-06-15 01:18:00|7.22|5.42|7.2|5.4|7.23|5.43|7.2|5.4|0
1655255890000|2022-06-15 01:18:10|7.21|5.41|7.23|5.43|7.23|5.43|7.21|5.41|0
1655255900000|2022-06-15 01:18:20|7.28|5.48|7.29|5.49|7.29|5.49|7.28|5.48|0
1655255910000|2022-06-15 01:18:30|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1655255920000|2022-06-15 01:18:40|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1655255930000|2022-06-15 01:18:50|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1655255940000|2022-06-15 01:19:00|7.31|5.51|7.3|5.5|7.31|5.51|7.29|5.49|0
1655255950000|2022-06-15 01:19:10|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1655255960000|2022-06-15 01:19:20|7.32|5.52|7.34|5.54|7.34|5.54|7.32|5.52|0
1655255970000|2022-06-15 01:19:30|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1655255980000|2022-06-15 01:19:40|7.29|5.49|7.33|5.53|7.33|5.53|7.29|5.49|0
1655255990000|2022-06-15 01:19:50|7.32|5.52|7.32|5.52|7.33|5.53|7.32|5.52|0
1655256000000|2022-06-15 01:20:00|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655256020000|2022-06-15 01:20:20|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1655256030000|2022-06-15 01:20:30|7.29|5.49|7.28|5.48|7.29|5.49|7.28|5.48|0
1655256040000|2022-06-15 01:20:40|7.26|5.46|7.28|5.48|7.28|5.48|7.26|5.46|0
1655256050000|2022-06-15 01:20:50|7.3|5.5|7.36|5.56|7.36|5.56|7.3|5.5|0
1655256060000|2022-06-15 01:21:00|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1655256070000|2022-06-15 01:21:10|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1655256080000|2022-06-15 01:21:20|7.36|5.56|7.37|5.57|7.37|5.57|7.36|5.56|0
1655256090000|2022-06-15 01:21:30|7.36|5.56|7.38|5.58|7.38|5.58|7.36|5.56|0
1655256100000|2022-06-15 01:21:40|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1655256110000|2022-06-15 01:21:50|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1655256120000|2022-06-15 01:22:00|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1655256130000|2022-06-15 01:22:10|7.34|5.54|7.34|5.54|7.34|5.54|7.33|5.53|0
1655256140000|2022-06-15 01:22:20|7.33|5.53|7.34|5.54|7.34|5.54|7.33|5.53|0
1655256150000|2022-06-15 01:22:30|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1655256170000|2022-06-15 01:22:50|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1655256180000|2022-06-15 01:23:00|7.33|5.53|7.32|5.52|7.33|5.53|7.32|5.52|0
1655256190000|2022-06-15 01:23:10|7.33|5.53|7.35|5.55|7.36|5.56|7.33|5.53|0
1655256210000|2022-06-15 01:23:30|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1655256230000|2022-06-15 01:23:50|7.37|5.57|7.41|5.61|7.41|5.61|7.37|5.57|0
1655256240000|2022-06-15 01:24:00|7.4|5.6|7.35|5.55|7.4|5.6|7.35|5.55|0
1655256250000|2022-06-15 01:24:10|7.34|5.54|7.37|5.57|7.37|5.57|7.34|5.54|0
1655256260000|2022-06-15 01:24:20|7.36|5.56|7.35|5.55|7.37|5.57|7.35|5.55|0
1655256270000|2022-06-15 01:24:30|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1655256280000|2022-06-15 01:24:40|7.38|5.58|7.43|5.63|7.43|5.63|7.38|5.58|0
1655256290000|2022-06-15 01:24:50|7.44|5.64|7.45|5.65|7.45|5.65|7.44|5.64|0
1655256300000|2022-06-15 01:25:00|7.47|5.67|7.47|5.67|7.47|5.67|7.47|5.67|0
1655256310000|2022-06-15 01:25:10|7.5|5.7|7.51|5.71|7.51|5.71|7.49|5.69|0
1655256320000|2022-06-15 01:25:20|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1655256330000|2022-06-15 01:25:30|7.54|5.74|7.54|5.74|7.55|5.75|7.54|5.74|0
1655256340000|2022-06-15 01:25:40|7.56|5.76|7.56|5.76|7.56|5.76|7.55|5.75|0
1655256350000|2022-06-15 01:25:50|7.55|5.75|7.55|5.75|7.57|5.77|7.55|5.75|0
1655256360000|2022-06-15 01:26:00|7.56|5.76|7.55|5.75|7.56|5.76|7.55|5.75|0
1655256370000|2022-06-15 01:26:10|7.54|5.74|7.55|5.75|7.55|5.75|7.54|5.74|0
1655256380000|2022-06-15 01:26:20|7.54|5.74|7.54|5.74|7.55|5.75|7.54|5.74|0
1655256390000|2022-06-15 01:26:30|7.55|5.75|7.57|5.77|7.57|5.77|7.55|5.75|0
1655256400000|2022-06-15 01:26:40|7.58|5.78|7.6|5.8|7.6|5.8|7.58|5.78|0
1655256410000|2022-06-15 01:26:50|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1655256420000|2022-06-15 01:27:00|7.57|5.77|7.57|5.77|7.58|5.78|7.57|5.77|0
1655256430000|2022-06-15 01:27:10|7.56|5.76|7.52|5.72|7.56|5.76|7.52|5.72|0
1655256440000|2022-06-15 01:27:20|7.51|5.71|7.51|5.71|7.51|5.71|7.51|5.71|0
1655256450000|2022-06-15 01:27:30|7.49|5.69|7.47|5.67|7.49|5.69|7.47|5.67|0
1655256460000|2022-06-15 01:27:40|7.48|5.68|7.48|5.68|7.49|5.69|7.48|5.68|0
1655256470000|2022-06-15 01:27:50|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1655256480000|2022-06-15 01:28:00|7.49|5.69|7.46|5.66|7.49|5.69|7.46|5.66|0
1655256490000|2022-06-15 01:28:10|7.44|5.64|7.45|5.65|7.45|5.65|7.44|5.64|0
1655256500000|2022-06-15 01:28:20|7.44|5.64|7.43|5.63|7.44|5.64|7.43|5.63|0
1655256510000|2022-06-15 01:28:30|7.44|5.64|7.42|5.62|7.44|5.64|7.42|5.62|0
1655256520000|2022-06-15 01:28:40|7.43|5.63|7.43|5.63|7.43|5.63|7.42|5.62|0
1655256530000|2022-06-15 01:28:50|7.44|5.64|7.43|5.63|7.44|5.64|7.43|5.63|0
1655256540000|2022-06-15 01:29:00|7.44|5.64|7.44|5.64|7.44|5.64|7.44|5.64|0
1655256550000|2022-06-15 01:29:10|7.45|5.65|7.44|5.64|7.45|5.65|7.43|5.63|0
1655256560000|2022-06-15 01:29:20|7.45|5.65|7.44|5.64|7.45|5.65|7.44|5.64|0
1655256570000|2022-06-15 01:29:30|7.45|5.65|7.48|5.68|7.48|5.68|7.45|5.65|0
1655256580000|2022-06-15 01:29:40|7.47|5.67|7.47|5.67|7.47|5.67|7.47|5.67|0
1655256590000|2022-06-15 01:29:50|7.48|5.68|7.45|5.65|7.48|5.68|7.45|5.65|0
1655256600000|2022-06-15 01:30:00|7.46|5.66|7.47|5.67|7.47|5.67|7.46|5.66|0
1655256610000|2022-06-15 01:30:10|7.46|5.66|7.4|5.6|7.46|5.66|7.4|5.6|0
1655256620000|2022-06-15 01:30:20|7.41|5.61|7.44|5.64|7.44|5.64|7.41|5.61|0
1655256630000|2022-06-15 01:30:30|7.45|5.65|7.45|5.65|7.46|5.66|7.45|5.65|0
1655256640000|2022-06-15 01:30:40|7.44|5.64|7.42|5.62|7.44|5.64|7.42|5.62|0
1655256650000|2022-06-15 01:30:50|7.41|5.61|7.4|5.6|7.41|5.61|7.4|5.6|0
1655256660000|2022-06-15 01:31:00|7.43|5.63|7.44|5.64|7.46|5.66|7.43|5.63|0
1655256670000|2022-06-15 01:31:10|7.45|5.65|7.42|5.62|7.45|5.65|7.42|5.62|0
1655256680000|2022-06-15 01:31:20|7.46|5.66|7.45|5.65|7.46|5.66|7.45|5.65|0
1655256690000|2022-06-15 01:31:30|7.46|5.66|7.46|5.66|7.46|5.66|7.46|5.66|0
1655256700000|2022-06-15 01:31:40|7.45|5.65|7.46|5.66|7.46|5.66|7.45|5.65|0
1655256710000|2022-06-15 01:31:50|7.47|5.67|7.46|5.66|7.47|5.67|7.46|5.66|0
1655256720000|2022-06-15 01:32:00|7.45|5.65|7.49|5.69|7.49|5.69|7.45|5.65|0
1655256740000|2022-06-15 01:32:20|7.48|5.68|7.46|5.66|7.48|5.68|7.46|5.66|0
1655256750000|2022-06-15 01:32:30|7.45|5.65|7.45|5.65|7.45|5.65|7.45|5.65|0
1655256760000|2022-06-15 01:32:40|7.44|5.64|7.44|5.64|7.44|5.64|7.44|5.64|0
1655256770000|2022-06-15 01:32:50|7.45|5.65|7.43|5.63|7.45|5.65|7.43|5.63|0
1655256780000|2022-06-15 01:33:00|7.44|5.64|7.45|5.65|7.45|5.65|7.44|5.64|0
1655256790000|2022-06-15 01:33:10|7.46|5.66|7.49|5.69|7.49|5.69|7.46|5.66|0
1655256800000|2022-06-15 01:33:20|7.5|5.7|7.51|5.71|7.51|5.71|7.5|5.7|0
1655256820000|2022-06-15 01:33:40|7.5|5.7|7.5|5.7|7.5|5.7|7.49|5.69|0
1655256830000|2022-06-15 01:33:50|7.48|5.68|7.49|5.69|7.49|5.69|7.47|5.67|0
1655256840000|2022-06-15 01:34:00|7.52|5.72|7.5|5.7|7.52|5.72|7.5|5.7|0
1655256850000|2022-06-15 01:34:10|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1655256860000|2022-06-15 01:34:20|7.46|5.66|7.47|5.67|7.47|5.67|7.46|5.66|0
1655256870000|2022-06-15 01:34:30|7.49|5.69|7.5|5.7|7.5|5.7|7.48|5.68|0
1655256880000|2022-06-15 01:34:40|7.49|5.69|7.5|5.7|7.5|5.7|7.49|5.69|0
1655256890000|2022-06-15 01:34:50|7.51|5.71|7.52|5.72|7.52|5.72|7.51|5.71|0
1655256900000|2022-06-15 01:35:00|7.53|5.73|7.51|5.71|7.53|5.73|7.51|5.71|0
1655256910000|2022-06-15 01:35:10|7.47|5.67|7.46|5.66|7.47|5.67|7.46|5.66|0
1655256920000|2022-06-15 01:35:20|7.45|5.65|7.46|5.66|7.47|5.67|7.45|5.65|0
1655256930000|2022-06-15 01:35:30|7.45|5.65|7.45|5.65|7.46|5.66|7.45|5.65|0
1655256940000|2022-06-15 01:35:40|7.43|5.63|7.43|5.63|7.45|5.65|7.43|5.63|0
1655256950000|2022-06-15 01:35:50|7.44|5.64|7.44|5.64|7.44|5.64|7.44|5.64|0
1655256960000|2022-06-15 01:36:00|7.43|5.63|7.45|5.65|7.45|5.65|7.43|5.63|0
1655256970000|2022-06-15 01:36:10|7.46|5.66|7.45|5.65|7.46|5.66|7.44|5.64|0
1655256980000|2022-06-15 01:36:20|7.44|5.64|7.43|5.63|7.45|5.65|7.43|5.63|0
1655256990000|2022-06-15 01:36:30|7.44|5.64|7.41|5.61|7.44|5.64|7.41|5.61|0
1655257000000|2022-06-15 01:36:40|7.42|5.62|7.44|5.64|7.44|5.64|7.42|5.62|0
1655257010000|2022-06-15 01:36:50|7.43|5.63|7.45|5.65|7.45|5.65|7.43|5.63|0
1655257020000|2022-06-15 01:37:00|7.47|5.67|7.49|5.69|7.49|5.69|7.47|5.67|0
1655257030000|2022-06-15 01:37:10|7.48|5.68|7.49|5.69|7.49|5.69|7.48|5.68|0
1655257040000|2022-06-15 01:37:20|7.48|5.68|7.47|5.67|7.48|5.68|7.47|5.67|0
1655257050000|2022-06-15 01:37:30|7.48|5.68|7.52|5.72|7.52|5.72|7.48|5.68|0
1655257060000|2022-06-15 01:37:40|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655257070000|2022-06-15 01:37:50|7.52|5.72|7.53|5.73|7.53|5.73|7.52|5.72|0
1655257080000|2022-06-15 01:38:00|7.51|5.71|7.52|5.72|7.52|5.72|7.51|5.71|0
1655257090000|2022-06-15 01:38:10|7.51|5.71|7.47|5.67|7.51|5.71|7.47|5.67|0
1655257100000|2022-06-15 01:38:20|7.46|5.66|7.47|5.67|7.47|5.67|7.46|5.66|0
1655257110000|2022-06-15 01:38:30|7.46|5.66|7.47|5.67|7.48|5.68|7.46|5.66|0
1655257120000|2022-06-15 01:38:40|7.46|5.66|7.47|5.67|7.47|5.67|7.46|5.66|0
1655257130000|2022-06-15 01:38:50|7.51|5.71|7.52|5.72|7.52|5.72|7.51|5.71|0
1655257140000|2022-06-15 01:39:00|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1655257150000|2022-06-15 01:39:10|7.49|5.69|7.51|5.71|7.51|5.71|7.49|5.69|0
1655257160000|2022-06-15 01:39:20|7.5|5.7|7.51|5.71|7.51|5.71|7.5|5.7|0
1655257170000|2022-06-15 01:39:30|7.52|5.72|7.5|5.7|7.52|5.72|7.5|5.7|0
1655257180000|2022-06-15 01:39:40|7.49|5.69|7.49|5.69|7.5|5.7|7.49|5.69|0
1655257190000|2022-06-15 01:39:50|7.5|5.7|7.51|5.71|7.51|5.71|7.5|5.7|0
1655257200000|2022-06-15 01:40:00|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1655257210000|2022-06-15 01:40:10|7.5|5.7|7.48|5.68|7.5|5.7|7.48|5.68|0
1655257220000|2022-06-15 01:40:20|7.5|5.7|7.52|5.72|7.52|5.72|7.5|5.7|0
1655257230000|2022-06-15 01:40:30|7.53|5.73|7.55|5.75|7.56|5.76|7.52|5.72|0
1655257250000|2022-06-15 01:40:50|7.54|5.74|7.55|5.75|7.56|5.76|7.54|5.74|0
1655257260000|2022-06-15 01:41:00|7.54|5.74|7.54|5.74|7.54|5.74|7.53|5.73|0
1655257270000|2022-06-15 01:41:10|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1655257280000|2022-06-15 01:41:20|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1655257290000|2022-06-15 01:41:30|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1655257300000|2022-06-15 01:41:40|7.49|5.69|7.5|5.7|7.5|5.7|7.49|5.69|0
1655257310000|2022-06-15 01:41:50|7.48|5.68|7.49|5.69|7.49|5.69|7.48|5.68|0
1655257320000|2022-06-15 01:42:00|7.48|5.68|7.48|5.68|7.48|5.68|7.48|5.68|0
1655257330000|2022-06-15 01:42:10|7.47|5.67|7.48|5.68|7.48|5.68|7.47|5.67|0
1655257340000|2022-06-15 01:42:20|7.49|5.69|7.52|5.72|7.52|5.72|7.49|5.69|0
1655257350000|2022-06-15 01:42:30|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655257360000|2022-06-15 01:42:40|7.54|5.74|7.54|5.74|7.54|5.74|7.53|5.73|0
1655257370000|2022-06-15 01:42:50|7.53|5.73|7.56|5.76|7.56|5.76|7.53|5.73|0
1655257380000|2022-06-15 01:43:00|7.54|5.74|7.6|5.8|7.6|5.8|7.54|5.74|0
1655257390000|2022-06-15 01:43:10|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1655257400000|2022-06-15 01:43:20|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1655257410000|2022-06-15 01:43:30|7.57|5.77|7.54|5.74|7.57|5.77|7.54|5.74|0
1655257420000|2022-06-15 01:43:40|7.53|5.73|7.54|5.74|7.54|5.74|7.53|5.73|0
1655257430000|2022-06-15 01:43:50|7.56|5.76|7.57|5.77|7.57|5.77|7.55|5.75|0
1655257440000|2022-06-15 01:44:00|7.56|5.76|7.59|5.79|7.59|5.79|7.56|5.76|0
1655257450000|2022-06-15 01:44:10|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1655257460000|2022-06-15 01:44:20|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1655257470000|2022-06-15 01:44:30|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1655257480000|2022-06-15 01:44:40|7.61|5.81|7.59|5.79|7.61|5.81|7.59|5.79|0
1655257490000|2022-06-15 01:44:50|7.6|5.8|7.6|5.8|7.61|5.81|7.6|5.8|0
1655257500000|2022-06-15 01:45:00|7.62|5.82|7.59|5.79|7.62|5.82|7.59|5.79|0
1655257510000|2022-06-15 01:45:10|7.58|5.78|7.56|5.76|7.59|5.79|7.56|5.76|0
1655257520000|2022-06-15 01:45:20|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655257530000|2022-06-15 01:45:30|7.58|5.78|7.58|5.78|7.6|5.8|7.58|5.78|0
1655257540000|2022-06-15 01:45:40|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1655257550000|2022-06-15 01:45:50|7.57|5.77|7.57|5.77|7.58|5.78|7.57|5.77|0
1655257560000|2022-06-15 01:46:00|7.56|5.76|7.56|5.76|7.58|5.78|7.56|5.76|0
1655257570000|2022-06-15 01:46:10|7.54|5.74|7.54|5.74|7.55|5.75|7.54|5.74|0
1655257580000|2022-06-15 01:46:20|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1655257590000|2022-06-15 01:46:30|7.5|5.7|8.07|6.27|8.07|6.27|7.49|5.69|0
1655257600000|2022-06-15 01:46:40|8.23|6.43|8.04|6.24|8.24|6.44|8.04|6.24|0
1655257610000|2022-06-15 01:46:50|8.05|6.25|8.03|6.23|8.05|6.25|8.03|6.23|0
1655257620000|2022-06-15 01:47:00|8.04|6.24|8.05|6.25|8.05|6.25|8.04|6.24|0
1655257630000|2022-06-15 01:47:10|8.06|6.26|8.04|6.24|8.06|6.26|8.04|6.24|0
1655257640000|2022-06-15 01:47:20|8.05|6.25|8.05|6.25|8.05|6.25|8.04|6.24|0
1655257650000|2022-06-15 01:47:30|8.08|6.28|8.09|6.29|8.09|6.29|8.06|6.26|0
1655257660000|2022-06-15 01:47:40|8.1|6.3|8.12|6.32|8.12|6.32|8.1|6.3|0
1655257670000|2022-06-15 01:47:50|8.11|6.31|8.11|6.31|8.11|6.31|8.1|6.3|0
1655257680000|2022-06-15 01:48:00|8.12|6.32|8.13|6.33|8.13|6.33|8.12|6.32|0
1655257690000|2022-06-15 01:48:10|8.14|6.34|8.16|6.36|8.16|6.36|8.14|6.34|0
1655257710000|2022-06-15 01:48:30|8.15|6.35|8.18|6.38|8.18|6.38|8.15|6.35|0
1655257720000|2022-06-15 01:48:40|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1655257730000|2022-06-15 01:48:50|8.17|6.37|8.2|6.4|8.2|6.4|8.17|6.37|0
1655257740000|2022-06-15 01:49:00|8.19|6.39|8.19|6.39|8.19|6.39|8.19|6.39|0
1655257750000|2022-06-15 01:49:10|8.2|6.4|8.16|6.36|8.2|6.4|8.16|6.36|0
1655257760000|2022-06-15 01:49:20|8.14|6.34|8.13|6.33|8.16|6.36|8.13|6.33|0
1655257770000|2022-06-15 01:49:30|8.15|6.35|8.13|6.33|8.16|6.36|8.13|6.33|0
1655257780000|2022-06-15 01:49:40|8.12|6.32|8.12|6.32|8.12|6.32|8.12|6.32|0
1655257790000|2022-06-15 01:49:50|8.13|6.33|8.11|6.31|8.13|6.33|8.11|6.31|0
1655257800000|2022-06-15 01:50:00|8.12|6.32|8.13|6.33|8.13|6.33|8.12|6.32|0
1655257810000|2022-06-15 01:50:10|8.11|6.31|8.12|6.32|8.13|6.33|8.11|6.31|0
1655257820000|2022-06-15 01:50:20|8.13|6.33|8.12|6.32|8.13|6.33|8.12|6.32|0
1655257830000|2022-06-15 01:50:30|8.1|6.3|8.1|6.3|8.1|6.3|8.09|6.29|0
1655257840000|2022-06-15 01:50:40|8.11|6.31|8.1|6.3|8.11|6.31|8.1|6.3|0
1655257850000|2022-06-15 01:50:50|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1655257860000|2022-06-15 01:51:00|8.07|6.27|8.07|6.27|8.07|6.27|8.07|6.27|0
1655257870000|2022-06-15 01:51:10|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1655257880000|2022-06-15 01:51:20|8.07|6.27|8.07|6.27|8.08|6.28|8.07|6.27|0
1655257890000|2022-06-15 01:51:30|8.06|6.26|8.05|6.25|8.06|6.26|8.05|6.25|0
1655257900000|2022-06-15 01:51:40|8.06|6.26|8.04|6.24|8.06|6.26|8.04|6.24|0
1655257910000|2022-06-15 01:51:50|8.03|6.23|8.04|6.24|8.04|6.24|8.03|6.23|0
1655257920000|2022-06-15 01:52:00|8.06|6.26|8.02|6.22|8.06|6.26|8.02|6.22|0
1655257930000|2022-06-15 01:52:10|8.03|6.23|8.03|6.23|8.03|6.23|8.03|6.23|0
1655257940000|2022-06-15 01:52:20|8.02|6.22|8.02|6.22|8.03|6.23|8.02|6.22|0
1655257960000|2022-06-15 01:52:40|8.01|6.21|8.01|6.21|8.01|6.21|8.01|6.21|0
1655257970000|2022-06-15 01:52:50|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1655257980000|2022-06-15 01:53:00|7.98|6.18|7.97|6.17|7.98|6.18|7.97|6.17|0
1655257990000|2022-06-15 01:53:10|7.96|6.16|7.94|6.14|7.96|6.16|7.94|6.14|0
1655258000000|2022-06-15 01:53:20|7.95|6.15|7.94|6.14|7.95|6.15|7.94|6.14|0
1655258010000|2022-06-15 01:53:30|7.91|6.11|7.91|6.11|7.91|6.11|7.87|6.07|0
1655258020000|2022-06-15 01:53:40|7.88|6.08|7.89|6.09|7.91|6.11|7.88|6.08|0
1655258030000|2022-06-15 01:53:50|7.88|6.08|7.88|6.08|7.89|6.09|7.88|6.08|0
1655258040000|2022-06-15 01:54:00|7.87|6.07|7.87|6.07|7.88|6.08|7.87|6.07|0
1655258050000|2022-06-15 01:54:10|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655258060000|2022-06-15 01:54:20|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655258070000|2022-06-15 01:54:30|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1655258080000|2022-06-15 01:54:40|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655258090000|2022-06-15 01:54:50|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655258100000|2022-06-15 01:55:00|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655258110000|2022-06-15 01:55:10|7.88|6.08|7.87|6.07|7.88|6.08|7.87|6.07|0
1655258120000|2022-06-15 01:55:20|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655258130000|2022-06-15 01:55:30|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655258140000|2022-06-15 01:55:40|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655258160000|2022-06-15 01:56:00|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655258170000|2022-06-15 01:56:10|7.9|6.1|7.91|6.11|7.91|6.11|7.89|6.09|0
1655258180000|2022-06-15 01:56:20|7.9|6.1|7.88|6.08|7.9|6.1|7.88|6.08|0
1655258190000|2022-06-15 01:56:30|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1655258200000|2022-06-15 01:56:40|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655258210000|2022-06-15 01:56:50|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655258220000|2022-06-15 01:57:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1655258230000|2022-06-15 01:57:10|7.91|6.11|7.92|6.12|7.92|6.12|7.91|6.11|0
1655258270000|2022-06-15 01:57:50|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1655258290000|2022-06-15 01:58:10|7.95|6.15|7.94|6.14|7.95|6.15|7.94|6.14|0
1655258310000|2022-06-15 01:58:30|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1655258320000|2022-06-15 01:58:40|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1655258330000|2022-06-15 01:58:50|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1655258340000|2022-06-15 01:59:00|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655258350000|2022-06-15 01:59:10|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655258360000|2022-06-15 01:59:20|7.88|6.08|7.9|6.1|7.9|6.1|7.88|6.08|0
1655258370000|2022-06-15 01:59:30|7.89|6.09|7.89|6.09|7.9|6.1|7.89|6.09|0
1655258380000|2022-06-15 01:59:40|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1655258390000|2022-06-15 01:59:50|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1655258400000|2022-06-15 02:00:00|7.9|6.1|7.89|6.09|7.95|6.15|7.89|6.09|0
1655258410000|2022-06-15 02:00:10|7.91|6.11|7.96|6.16|7.96|6.16|7.91|6.11|0
1655258420000|2022-06-15 02:00:20|7.94|6.14|7.95|6.15|7.95|6.15|7.94|6.14|0
1655258430000|2022-06-15 02:00:30|7.94|6.14|7.91|6.11|7.94|6.14|7.91|6.11|0
1655258440000|2022-06-15 02:00:40|7.92|6.12|7.89|6.09|7.92|6.12|7.89|6.09|0
1655258450000|2022-06-15 02:00:50|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655258460000|2022-06-15 02:01:00|7.9|6.1|7.91|6.11|7.94|6.14|7.9|6.1|0
1655258470000|2022-06-15 02:01:10|7.93|6.13|7.92|6.12|7.93|6.13|7.92|6.12|0
1655258480000|2022-06-15 02:01:20|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1655258490000|2022-06-15 02:01:30|7.93|6.13|7.91|6.11|7.93|6.13|7.91|6.11|0
1655258500000|2022-06-15 02:01:40|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1655258510000|2022-06-15 02:01:50|7.94|6.14|7.91|6.11|7.94|6.14|7.91|6.11|0
1655258520000|2022-06-15 02:02:00|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1655258530000|2022-06-15 02:02:10|7.92|6.12|7.95|6.15|7.95|6.15|7.92|6.12|0
1655258540000|2022-06-15 02:02:20|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655258550000|2022-06-15 02:02:30|7.95|6.15|7.95|6.15|7.95|6.15|7.94|6.14|0
1655258560000|2022-06-15 02:02:40|7.93|6.13|7.95|6.15|7.95|6.15|7.93|6.13|0
1655258570000|2022-06-15 02:02:50|7.93|6.13|7.95|6.15|7.95|6.15|7.93|6.13|0
1655258580000|2022-06-15 02:03:00|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1655258590000|2022-06-15 02:03:10|7.98|6.18|7.98|6.18|7.99|6.19|7.98|6.18|0
1655258600000|2022-06-15 02:03:20|7.97|6.17|7.98|6.18|7.98|6.18|7.97|6.17|0
1655258610000|2022-06-15 02:03:30|7.99|6.19|7.98|6.18|7.99|6.19|7.98|6.18|0
1655258620000|2022-06-15 02:03:40|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1655258630000|2022-06-15 02:03:50|8.01|6.21|8|6.2|8.01|6.21|8|6.2|0
1655258640000|2022-06-15 02:04:00|8.01|6.21|8.01|6.21|8.01|6.21|8.01|6.21|0
1655258650000|2022-06-15 02:04:10|7.99|6.19|7.99|6.19|8|6.2|7.99|6.19|0
1655258660000|2022-06-15 02:04:20|7.98|6.18|7.98|6.18|7.98|6.18|7.97|6.17|0
1655258670000|2022-06-15 02:04:30|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1655258680000|2022-06-15 02:04:40|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655258690000|2022-06-15 02:04:50|7.98|6.18|7.97|6.17|7.98|6.18|7.97|6.17|0
1655258700000|2022-06-15 02:05:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1655258720000|2022-06-15 02:05:20|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1655258730000|2022-06-15 02:05:30|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655258740000|2022-06-15 02:05:40|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1655258770000|2022-06-15 02:06:10|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1655258780000|2022-06-15 02:06:20|7.93|6.13|7.94|6.14|7.95|6.15|7.93|6.13|0
1655258790000|2022-06-15 02:06:30|7.92|6.12|7.91|6.11|7.93|6.13|7.91|6.11|0
1655258800000|2022-06-15 02:06:40|7.9|6.1|7.91|6.11|7.91|6.11|7.9|6.1|0
1655258820000|2022-06-15 02:07:00|7.92|6.12|7.9|6.1|7.92|6.12|7.9|6.1|0
1655258830000|2022-06-15 02:07:10|7.91|6.11|7.92|6.12|7.92|6.12|7.91|6.11|0
1655258850000|2022-06-15 02:07:30|7.91|6.11|7.95|6.15|7.95|6.15|7.91|6.11|0
1655258860000|2022-06-15 02:07:40|7.96|6.16|7.95|6.15|7.96|6.16|7.95|6.15|0
1655258870000|2022-06-15 02:07:50|7.96|6.16|7.95|6.15|7.97|6.17|7.95|6.15|0
1655258880000|2022-06-15 02:08:00|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1655258890000|2022-06-15 02:08:10|7.99|6.19|7.97|6.17|7.99|6.19|7.97|6.17|0
1655258900000|2022-06-15 02:08:20|7.96|6.16|7.96|6.16|7.96|6.16|7.95|6.15|0
1655258910000|2022-06-15 02:08:30|7.97|6.17|7.78|5.98|7.97|6.17|7.78|5.98|0
1655258920000|2022-06-15 02:08:40|7.76|5.96|7.76|5.96|7.76|5.96|7.76|5.96|0
1655258930000|2022-06-15 02:08:50|7.75|5.95|7.77|5.97|7.77|5.97|7.75|5.95|0
1655258940000|2022-06-15 02:09:00|7.76|5.96|7.81|6.01|7.82|6.02|7.76|5.96|0
1655258950000|2022-06-15 02:09:10|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1655258960000|2022-06-15 02:09:20|7.83|6.03|7.84|6.04|7.84|6.04|7.83|6.03|0
1655258970000|2022-06-15 02:09:30|7.83|6.03|7.82|6.02|7.84|6.04|7.82|6.02|0
1655258980000|2022-06-15 02:09:40|7.83|6.03|7.84|6.04|7.84|6.04|7.83|6.03|0
1655258990000|2022-06-15 02:09:50|7.83|6.03|7.84|6.04|7.84|6.04|7.82|6.02|0
1655259000000|2022-06-15 02:10:00|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1655259010000|2022-06-15 02:10:10|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655259020000|2022-06-15 02:10:20|7.83|6.03|7.83|6.03|7.83|6.03|7.83|6.03|0
1655259040000|2022-06-15 02:10:40|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1655259050000|2022-06-15 02:10:50|7.84|6.04|7.85|6.05|7.85|6.05|7.84|6.04|0
1655259060000|2022-06-15 02:11:00|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655259070000|2022-06-15 02:11:10|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1655259080000|2022-06-15 02:11:20|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655259100000|2022-06-15 02:11:40|7.8|6|7.8|6|7.8|6|7.8|6|0
1655259110000|2022-06-15 02:11:50|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655259120000|2022-06-15 02:12:00|7.8|6|7.8|6|7.8|6|7.8|6|0
1655259130000|2022-06-15 02:12:10|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655259160000|2022-06-15 02:12:40|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1655259170000|2022-06-15 02:12:50|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1655259180000|2022-06-15 02:13:00|7.83|6.03|7.83|6.03|7.83|6.03|7.83|6.03|0
1655259200000|2022-06-15 02:13:20|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1655259210000|2022-06-15 02:13:30|7.85|6.05|7.85|6.05|7.85|6.05|7.84|6.04|0
1655259220000|2022-06-15 02:13:40|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655259240000|2022-06-15 02:14:00|7.83|6.03|7.83|6.03|7.83|6.03|7.83|6.03|0
1655259250000|2022-06-15 02:14:10|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655259260000|2022-06-15 02:14:20|7.83|6.03|7.84|6.04|7.84|6.04|7.83|6.03|0
1655259270000|2022-06-15 02:14:30|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1655259280000|2022-06-15 02:14:40|7.85|6.05|7.85|6.05|7.85|6.05|7.84|6.04|0
1655259290000|2022-06-15 02:14:50|7.86|6.06|7.85|6.05|7.87|6.07|7.85|6.05|0
1655259300000|2022-06-15 02:15:00|7.84|6.04|7.87|6.07|7.87|6.07|7.84|6.04|0
1655259310000|2022-06-15 02:15:10|7.86|6.06|7.85|6.05|7.86|6.06|7.85|6.05|0
1655259320000|2022-06-15 02:15:20|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1655259340000|2022-06-15 02:15:40|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1655259350000|2022-06-15 02:15:50|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655259360000|2022-06-15 02:16:00|7.86|6.06|7.84|6.04|7.86|6.06|7.84|6.04|0
1655259370000|2022-06-15 02:16:10|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655259380000|2022-06-15 02:16:20|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1655259410000|2022-06-15 02:16:50|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655259420000|2022-06-15 02:17:00|7.85|6.05|7.83|6.03|7.85|6.05|7.83|6.03|0
1655259430000|2022-06-15 02:17:10|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655259440000|2022-06-15 02:17:20|7.83|6.03|7.8|6|7.83|6.03|7.8|6|0
1655259480000|2022-06-15 02:18:00|7.77|5.97|7.79|5.99|7.79|5.99|7.77|5.97|0
1655259490000|2022-06-15 02:18:10|7.8|6|7.82|6.02|7.82|6.02|7.8|6|0
1655259500000|2022-06-15 02:18:20|7.81|6.01|7.84|6.04|7.84|6.04|7.81|6.01|0
1655259510000|2022-06-15 02:18:30|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1655259530000|2022-06-15 02:18:50|7.85|6.05|7.85|6.05|7.86|6.06|7.85|6.05|0
1655259540000|2022-06-15 02:19:00|7.86|6.06|7.86|6.06|7.86|6.06|7.85|6.05|0
1655259560000|2022-06-15 02:19:20|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1655259570000|2022-06-15 02:19:30|7.85|6.05|7.83|6.03|7.85|6.05|7.83|6.03|0
1655259580000|2022-06-15 02:19:40|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1655259590000|2022-06-15 02:19:50|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655259600000|2022-06-15 02:20:00|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1655259610000|2022-06-15 02:20:10|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655259620000|2022-06-15 02:20:20|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655259630000|2022-06-15 02:20:30|7.85|6.05|7.82|6.02|7.85|6.05|7.82|6.02|0
1655259640000|2022-06-15 02:20:40|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655259650000|2022-06-15 02:20:50|7.82|6.02|7.82|6.02|7.82|6.02|7.81|6.01|0
1655259660000|2022-06-15 02:21:00|7.83|6.03|7.85|6.05|7.85|6.05|7.83|6.03|0
1655259680000|2022-06-15 02:21:20|7.86|6.06|7.87|6.07|7.88|6.08|7.86|6.06|0
1655259690000|2022-06-15 02:21:30|7.86|6.06|7.88|6.08|7.88|6.08|7.86|6.06|0
1655259700000|2022-06-15 02:21:40|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655259710000|2022-06-15 02:21:50|7.88|6.08|7.86|6.06|7.88|6.08|7.85|6.05|0
1655259720000|2022-06-15 02:22:00|7.85|6.05|7.83|6.03|7.85|6.05|7.83|6.03|0
1655259730000|2022-06-15 02:22:10|7.84|6.04|7.84|6.04|7.84|6.04|7.83|6.03|0
1655259740000|2022-06-15 02:22:20|7.85|6.05|7.85|6.05|7.85|6.05|7.84|6.04|0
1655259750000|2022-06-15 02:22:30|7.87|6.07|7.86|6.06|7.88|6.08|7.86|6.06|0
1655259760000|2022-06-15 02:22:40|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1655259770000|2022-06-15 02:22:50|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655259780000|2022-06-15 02:23:00|7.86|6.06|7.88|6.08|7.88|6.08|7.86|6.06|0
1655259790000|2022-06-15 02:23:10|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655259800000|2022-06-15 02:23:20|7.88|6.08|7.91|6.11|7.91|6.11|7.88|6.08|0
1655259810000|2022-06-15 02:23:30|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655259820000|2022-06-15 02:23:40|7.91|6.11|7.91|6.11|7.91|6.11|7.9|6.1|0
1655259830000|2022-06-15 02:23:50|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1655259860000|2022-06-15 02:24:20|7.9|6.1|7.89|6.09|7.91|6.11|7.89|6.09|0
1655259880000|2022-06-15 02:24:40|7.88|6.08|7.87|6.07|7.88|6.08|7.87|6.07|0
1655259890000|2022-06-15 02:24:50|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655259900000|2022-06-15 02:25:00|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655259910000|2022-06-15 02:25:10|7.88|6.08|7.87|6.07|7.88|6.08|7.86|6.06|0
1655259920000|2022-06-15 02:25:20|7.86|6.06|7.85|6.05|7.86|6.06|7.85|6.05|0
1655259930000|2022-06-15 02:25:30|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655259940000|2022-06-15 02:25:40|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1655259950000|2022-06-15 02:25:50|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1655259960000|2022-06-15 02:26:00|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655259970000|2022-06-15 02:26:10|7.87|6.07|7.89|6.09|7.89|6.09|7.87|6.07|0
1655259980000|2022-06-15 02:26:20|7.9|6.1|7.88|6.08|7.9|6.1|7.88|6.08|0
1655259990000|2022-06-15 02:26:30|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1655260000000|2022-06-15 02:26:40|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655260010000|2022-06-15 02:26:50|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1655260020000|2022-06-15 02:27:00|7.87|6.07|7.86|6.06|7.88|6.08|7.86|6.06|0
1655260040000|2022-06-15 02:27:20|7.85|6.05|7.87|6.07|7.87|6.07|7.85|6.05|0
1655260050000|2022-06-15 02:27:30|7.86|6.06|7.84|6.04|7.86|6.06|7.84|6.04|0
1655260060000|2022-06-15 02:27:40|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1655260080000|2022-06-15 02:28:00|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1655260090000|2022-06-15 02:28:10|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1655260100000|2022-06-15 02:28:20|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655260110000|2022-06-15 02:28:30|7.82|6.02|7.82|6.02|7.83|6.03|7.82|6.02|0
1655260120000|2022-06-15 02:28:40|7.81|6.01|7.82|6.02|7.82|6.02|7.81|6.01|0
1655260130000|2022-06-15 02:28:50|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655260140000|2022-06-15 02:29:00|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1655260150000|2022-06-15 02:29:10|7.82|6.02|7.8|6|7.82|6.02|7.8|6|0
1655260170000|2022-06-15 02:29:30|7.78|5.98|7.78|5.98|7.78|5.98|7.77|5.97|0
1655260180000|2022-06-15 02:29:40|7.77|5.97|7.78|5.98|7.78|5.98|7.77|5.97|0
1655260190000|2022-06-15 02:29:50|7.77|5.97|7.77|5.97|7.77|5.97|7.77|5.97|0
1655260200000|2022-06-15 02:30:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1655260210000|2022-06-15 02:30:10|7.78|5.98|7.78|5.98|7.78|5.98|7.78|5.98|0
1655260230000|2022-06-15 02:30:30|7.8|6|7.8|6|7.8|6|7.79|5.99|0
1655260240000|2022-06-15 02:30:40|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655260250000|2022-06-15 02:30:50|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1655260260000|2022-06-15 02:31:00|7.84|6.04|7.85|6.05|7.85|6.05|7.84|6.04|0
1655260270000|2022-06-15 02:31:10|7.84|6.04|7.83|6.03|7.85|6.05|7.83|6.03|0
1655260280000|2022-06-15 02:31:20|7.82|6.02|7.8|6|7.82|6.02|7.8|6|0
1655260290000|2022-06-15 02:31:30|7.76|5.96|7.76|5.96|7.77|5.97|7.76|5.96|0
1655260300000|2022-06-15 02:31:40|7.75|5.95|7.75|5.95|7.75|5.95|7.75|5.95|0
1655260320000|2022-06-15 02:32:00|7.76|5.96|7.75|5.95|7.77|5.97|7.75|5.95|0
1655260330000|2022-06-15 02:32:10|7.76|5.96|7.76|5.96|7.76|5.96|7.76|5.96|0
1655260340000|2022-06-15 02:32:20|7.77|5.97|7.77|5.97|7.77|5.97|7.77|5.97|0
1655260350000|2022-06-15 02:32:30|7.76|5.96|7.76|5.96|7.76|5.96|7.76|5.96|0
1655260360000|2022-06-15 02:32:40|7.77|5.97|7.79|5.99|7.79|5.99|7.77|5.97|0
1655260370000|2022-06-15 02:32:50|7.78|5.98|7.78|5.98|7.79|5.99|7.78|5.98|0
1655260390000|2022-06-15 02:33:10|7.77|5.97|7.77|5.97|7.77|5.97|7.77|5.97|0
1655260400000|2022-06-15 02:33:20|7.79|5.99|7.79|5.99|7.79|5.99|7.79|5.99|0
1655260410000|2022-06-15 02:33:30|7.78|5.98|7.77|5.97|7.78|5.98|7.77|5.97|0
1655260420000|2022-06-15 02:33:40|7.76|5.96|7.78|5.98|7.78|5.98|7.76|5.96|0
1655260430000|2022-06-15 02:33:50|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1655260440000|2022-06-15 02:34:00|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1655260450000|2022-06-15 02:34:10|7.77|5.97|7.79|5.99|7.79|5.99|7.77|5.97|0
1655260460000|2022-06-15 02:34:20|7.78|5.98|7.81|6.01|7.81|6.01|7.78|5.98|0
1655260480000|2022-06-15 02:34:40|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1655260490000|2022-06-15 02:34:50|7.83|6.03|7.83|6.03|7.83|6.03|7.83|6.03|0
1655260500000|2022-06-15 02:35:00|7.84|6.04|7.84|6.04|7.84|6.04|7.83|6.03|0
1655260510000|2022-06-15 02:35:10|7.83|6.03|7.84|6.04|7.84|6.04|7.83|6.03|0
1655260520000|2022-06-15 02:35:20|7.83|6.03|7.84|6.04|7.84|6.04|7.83|6.03|0
1655260540000|2022-06-15 02:35:40|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655260550000|2022-06-15 02:35:50|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655260560000|2022-06-15 02:36:00|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655260570000|2022-06-15 02:36:10|7.86|6.06|7.85|6.05|7.86|6.06|7.85|6.05|0
1655260580000|2022-06-15 02:36:20|7.84|6.04|7.85|6.05|7.85|6.05|7.84|6.04|0
1655260590000|2022-06-15 02:36:30|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655260600000|2022-06-15 02:36:40|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655260610000|2022-06-15 02:36:50|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1655260620000|2022-06-15 02:37:00|7.88|6.08|7.9|6.1|7.9|6.1|7.87|6.07|0
1655260630000|2022-06-15 02:37:10|7.89|6.09|7.88|6.08|7.9|6.1|7.88|6.08|0
1655260640000|2022-06-15 02:37:20|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655260650000|2022-06-15 02:37:30|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655260660000|2022-06-15 02:37:40|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655260670000|2022-06-15 02:37:50|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655260680000|2022-06-15 02:38:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1655260690000|2022-06-15 02:38:10|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655260700000|2022-06-15 02:38:20|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1655260720000|2022-06-15 02:38:40|7.9|6.1|7.91|6.11|7.91|6.11|7.9|6.1|0
1655260730000|2022-06-15 02:38:50|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1655260740000|2022-06-15 02:39:00|7.92|6.12|7.92|6.12|7.92|6.12|7.91|6.11|0
1655260750000|2022-06-15 02:39:10|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1655260760000|2022-06-15 02:39:20|7.93|6.13|7.94|6.14|7.94|6.14|7.93|6.13|0
1655260770000|2022-06-15 02:39:30|7.93|6.13|7.93|6.13|7.93|6.13|7.93|6.13|0
1655260780000|2022-06-15 02:39:40|7.92|6.12|7.92|6.12|7.92|6.12|7.91|6.11|0
1655260790000|2022-06-15 02:39:50|7.91|6.11|7.92|6.12|7.93|6.13|7.91|6.11|0
1655260800000|2022-06-15 02:40:00|7.94|6.14|7.95|6.15|7.95|6.15|7.94|6.14|0
1655260810000|2022-06-15 02:40:10|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1655260820000|2022-06-15 02:40:20|7.93|6.13|7.93|6.13|7.94|6.14|7.93|6.13|0
1655260830000|2022-06-15 02:40:30|7.94|6.14|7.95|6.15|7.95|6.15|7.94|6.14|0
1655260840000|2022-06-15 02:40:40|7.93|6.13|7.91|6.11|7.93|6.13|7.91|6.11|0
1655260850000|2022-06-15 02:40:50|7.92|6.12|7.92|6.12|7.92|6.12|7.91|6.11|0
1655260860000|2022-06-15 02:41:00|7.93|6.13|7.92|6.12|7.93|6.13|7.92|6.12|0
1655260870000|2022-06-15 02:41:10|7.93|6.13|7.93|6.13|7.93|6.13|7.93|6.13|0
1655260880000|2022-06-15 02:41:20|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1655260890000|2022-06-15 02:41:30|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1655260900000|2022-06-15 02:41:40|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655260910000|2022-06-15 02:41:50|7.95|6.15|7.96|6.16|7.96|6.16|7.94|6.14|0
1655260920000|2022-06-15 02:42:00|7.95|6.15|7.96|6.16|7.96|6.16|7.95|6.15|0
1655260940000|2022-06-15 02:42:20|7.98|6.18|7.96|6.16|7.98|6.18|7.96|6.16|0
1655260950000|2022-06-15 02:42:30|7.98|6.18|7.98|6.18|7.98|6.18|7.98|6.18|0
1655260960000|2022-06-15 02:42:40|7.99|6.19|7.98|6.18|7.99|6.19|7.98|6.18|0
1655260970000|2022-06-15 02:42:50|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655260980000|2022-06-15 02:43:00|7.97|6.17|7.96|6.16|7.97|6.17|7.96|6.16|0
1655260990000|2022-06-15 02:43:10|7.95|6.15|7.96|6.16|7.96|6.16|7.95|6.15|0
1655261000000|2022-06-15 02:43:20|7.95|6.15|7.95|6.15|7.95|6.15|7.93|6.13|0
1655261010000|2022-06-15 02:43:30|7.94|6.14|7.95|6.15|7.95|6.15|7.94|6.14|0
1655261020000|2022-06-15 02:43:40|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655261030000|2022-06-15 02:43:50|7.98|6.18|7.98|6.18|7.98|6.18|7.98|6.18|0
1655261040000|2022-06-15 02:44:00|7.96|6.16|7.97|6.17|7.98|6.18|7.96|6.16|0
1655261050000|2022-06-15 02:44:10|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655261060000|2022-06-15 02:44:20|7.98|6.18|7.98|6.18|7.98|6.18|7.96|6.16|0
1655261070000|2022-06-15 02:44:30|7.96|6.16|7.98|6.18|7.98|6.18|7.96|6.16|0
1655261080000|2022-06-15 02:44:40|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1655261090000|2022-06-15 02:44:50|7.98|6.18|7.98|6.18|7.98|6.18|7.98|6.18|0
1655261100000|2022-06-15 02:45:00|7.99|6.19|7.98|6.18|7.99|6.19|7.98|6.18|0
1655261110000|2022-06-15 02:45:10|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1655261120000|2022-06-15 02:45:20|8.01|6.21|8.02|6.22|8.02|6.22|8.01|6.21|0
1655261130000|2022-06-15 02:45:30|7.99|6.19|7.99|6.19|8|6.2|7.99|6.19|0
1655261140000|2022-06-15 02:45:40|7.98|6.18|7.98|6.18|7.98|6.18|7.98|6.18|0
1655261150000|2022-06-15 02:45:50|7.96|6.16|7.98|6.18|7.98|6.18|7.96|6.16|0
1655261160000|2022-06-15 02:46:00|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1655261170000|2022-06-15 02:46:10|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655261180000|2022-06-15 02:46:20|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1655261200000|2022-06-15 02:46:40|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655261210000|2022-06-15 02:46:50|7.95|6.15|7.95|6.15|7.96|6.16|7.95|6.15|0
1655261220000|2022-06-15 02:47:00|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1655261230000|2022-06-15 02:47:10|7.93|6.13|7.93|6.13|7.93|6.13|7.93|6.13|0
1655261240000|2022-06-15 02:47:20|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1655261260000|2022-06-15 02:47:40|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655261270000|2022-06-15 02:47:50|7.88|6.08|7.87|6.07|7.88|6.08|7.86|6.06|0
1655261280000|2022-06-15 02:48:00|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1655261290000|2022-06-15 02:48:10|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1655261300000|2022-06-15 02:48:20|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655261310000|2022-06-15 02:48:30|7.89|6.09|7.87|6.07|7.89|6.09|7.87|6.07|0
1655261320000|2022-06-15 02:48:40|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1655261330000|2022-06-15 02:48:50|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1655261340000|2022-06-15 02:49:00|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655261350000|2022-06-15 02:49:10|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655261360000|2022-06-15 02:49:20|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1655261390000|2022-06-15 02:49:50|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1655261400000|2022-06-15 02:50:00|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655261430000|2022-06-15 02:50:30|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655261440000|2022-06-15 02:50:40|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1655261450000|2022-06-15 02:50:50|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1655261470000|2022-06-15 02:51:10|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1655261480000|2022-06-15 02:51:20|7.83|6.03|7.81|6.01|7.83|6.03|7.81|6.01|0
1655261490000|2022-06-15 02:51:30|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1655261500000|2022-06-15 02:51:40|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655261510000|2022-06-15 02:51:50|7.83|6.03|7.84|6.04|7.84|6.04|7.83|6.03|0
1655261530000|2022-06-15 02:52:10|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1655261540000|2022-06-15 02:52:20|7.87|6.07|7.87|6.07|7.87|6.07|7.86|6.06|0
1655261550000|2022-06-15 02:52:30|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1655261560000|2022-06-15 02:52:40|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655261570000|2022-06-15 02:52:50|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1655261580000|2022-06-15 02:53:00|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1655261590000|2022-06-15 02:53:10|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1655261600000|2022-06-15 02:53:20|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655261610000|2022-06-15 02:53:30|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1655261620000|2022-06-15 02:53:40|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655261630000|2022-06-15 02:53:50|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655261640000|2022-06-15 02:54:00|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655261660000|2022-06-15 02:54:20|7.84|6.04|7.85|6.05|7.85|6.05|7.84|6.04|0
1655261680000|2022-06-15 02:54:40|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655261710000|2022-06-15 02:55:10|7.83|6.03|7.84|6.04|7.84|6.04|7.83|6.03|0
1655261720000|2022-06-15 02:55:20|7.83|6.03|7.84|6.04|7.85|6.05|7.83|6.03|0
1655261730000|2022-06-15 02:55:30|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1655261740000|2022-06-15 02:55:40|7.83|6.03|7.83|6.03|7.83|6.03|7.83|6.03|0
1655261770000|2022-06-15 02:56:10|7.85|6.05|7.86|6.06|7.86|6.06|7.84|6.04|0
1655261780000|2022-06-15 02:56:20|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655261790000|2022-06-15 02:56:30|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1655261800000|2022-06-15 02:56:40|7.88|6.08|7.89|6.09|7.89|6.09|7.88|6.08|0
1655261810000|2022-06-15 02:56:50|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655261820000|2022-06-15 02:57:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1655261840000|2022-06-15 02:57:20|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655261850000|2022-06-15 02:57:30|7.88|6.08|7.89|6.09|7.89|6.09|7.88|6.08|0
1655261860000|2022-06-15 02:57:40|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655261870000|2022-06-15 02:57:50|7.91|6.11|7.91|6.11|7.92|6.12|7.91|6.11|0
1655261880000|2022-06-15 02:58:00|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1655261890000|2022-06-15 02:58:10|7.91|6.11|7.91|6.11|7.92|6.12|7.91|6.11|0
1655261900000|2022-06-15 02:58:20|7.9|6.1|7.9|6.1|7.93|6.13|7.9|6.1|0
1655261910000|2022-06-15 02:58:30|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1655261940000|2022-06-15 02:59:00|7.89|6.09|7.87|6.07|7.89|6.09|7.87|6.07|0
1655261950000|2022-06-15 02:59:10|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655261960000|2022-06-15 02:59:20|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1655261970000|2022-06-15 02:59:30|7.83|6.03|7.83|6.03|7.83|6.03|7.83|6.03|0
1655261980000|2022-06-15 02:59:40|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1655261990000|2022-06-15 02:59:50|7.83|6.03|7.83|6.03|7.83|6.03|7.83|6.03|0
1655262000000|2022-06-15 03:00:00|7.84|6.04|7.85|6.05|7.85|6.05|7.84|6.04|0
1655262010000|2022-06-15 03:00:10|7.86|6.06|7.88|6.08|7.88|6.08|7.86|6.06|0
1655262020000|2022-06-15 03:00:20|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655262030000|2022-06-15 03:00:30|7.87|6.07|7.85|6.05|7.87|6.07|7.85|6.05|0
1655262050000|2022-06-15 03:00:50|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1655262060000|2022-06-15 03:01:00|7.82|6.02|7.84|6.04|7.84|6.04|7.82|6.02|0
1655262070000|2022-06-15 03:01:10|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1655262080000|2022-06-15 03:01:20|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655262090000|2022-06-15 03:01:30|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655262100000|2022-06-15 03:01:40|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1655262110000|2022-06-15 03:01:50|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655262120000|2022-06-15 03:02:00|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655262130000|2022-06-15 03:02:10|7.87|6.07|7.9|6.1|7.9|6.1|7.87|6.07|0
1655262140000|2022-06-15 03:02:20|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1655262150000|2022-06-15 03:02:30|7.9|6.1|7.91|6.11|7.91|6.11|7.9|6.1|0
1655262160000|2022-06-15 03:02:40|7.9|6.1|7.88|6.08|7.9|6.1|7.88|6.08|0
1655262170000|2022-06-15 03:02:50|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1655262190000|2022-06-15 03:03:10|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655262200000|2022-06-15 03:03:20|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655262220000|2022-06-15 03:03:40|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655262230000|2022-06-15 03:03:50|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655262240000|2022-06-15 03:04:00|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655262260000|2022-06-15 03:04:20|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655262280000|2022-06-15 03:04:40|7.85|6.05|7.85|6.05|7.86|6.06|7.85|6.05|0
1655262290000|2022-06-15 03:04:50|7.86|6.06|7.85|6.05|7.86|6.06|7.85|6.05|0
1655262300000|2022-06-15 03:05:00|7.86|6.06|7.85|6.05|7.86|6.06|7.85|6.05|0
1655262310000|2022-06-15 03:05:10|7.84|6.04|7.84|6.04|7.85|6.05|7.84|6.04|0
1655262320000|2022-06-15 03:05:20|7.85|6.05|7.85|6.05|7.86|6.06|7.85|6.05|0
1655262330000|2022-06-15 03:05:30|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1655262340000|2022-06-15 03:05:40|7.88|6.08|7.89|6.09|7.89|6.09|7.88|6.08|0
1655262350000|2022-06-15 03:05:50|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655262360000|2022-06-15 03:06:00|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655262370000|2022-06-15 03:06:10|7.88|6.08|7.89|6.09|7.89|6.09|7.88|6.08|0
1655262380000|2022-06-15 03:06:20|7.9|6.1|7.91|6.11|7.91|6.11|7.9|6.1|0
1655262390000|2022-06-15 03:06:30|7.9|6.1|7.9|6.1|7.91|6.11|7.9|6.1|0
1655262400000|2022-06-15 03:06:40|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1655262410000|2022-06-15 03:06:50|7.9|6.1|7.91|6.11|7.91|6.11|7.9|6.1|0
1655262420000|2022-06-15 03:07:00|7.93|6.13|7.91|6.11|7.93|6.13|7.91|6.11|0
1655262430000|2022-06-15 03:07:10|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1655262440000|2022-06-15 03:07:20|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1655262450000|2022-06-15 03:07:30|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655262460000|2022-06-15 03:07:40|7.91|6.11|7.9|6.1|7.91|6.11|7.9|6.1|0
1655262470000|2022-06-15 03:07:50|7.91|6.11|7.9|6.1|7.91|6.11|7.9|6.1|0
1655262480000|2022-06-15 03:08:00|7.91|6.11|7.9|6.1|7.91|6.11|7.9|6.1|0
1655262490000|2022-06-15 03:08:10|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655262500000|2022-06-15 03:08:20|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655262510000|2022-06-15 03:08:30|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1655262520000|2022-06-15 03:08:40|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655262550000|2022-06-15 03:09:10|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1655262560000|2022-06-15 03:09:20|7.9|6.1|7.91|6.11|7.91|6.11|7.9|6.1|0
1655262570000|2022-06-15 03:09:30|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1655262580000|2022-06-15 03:09:40|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655262590000|2022-06-15 03:09:50|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655262600000|2022-06-15 03:10:00|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1655262610000|2022-06-15 03:10:10|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655262630000|2022-06-15 03:10:30|7.9|6.1|7.93|6.13|7.93|6.13|7.9|6.1|0
1655262640000|2022-06-15 03:10:40|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1655262650000|2022-06-15 03:10:50|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655262660000|2022-06-15 03:11:00|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1655262670000|2022-06-15 03:11:10|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1655262690000|2022-06-15 03:11:30|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655262700000|2022-06-15 03:11:40|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1655262720000|2022-06-15 03:12:00|7.91|6.11|7.93|6.13|7.93|6.13|7.91|6.11|0
1655262740000|2022-06-15 03:12:20|7.91|6.11|7.94|6.14|7.94|6.14|7.91|6.11|0
1655262750000|2022-06-15 03:12:30|7.93|6.13|7.93|6.13|7.94|6.14|7.93|6.13|0
1655262760000|2022-06-15 03:12:40|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1655262770000|2022-06-15 03:12:50|7.91|6.11|7.93|6.13|7.93|6.13|7.91|6.11|0
1655262780000|2022-06-15 03:13:00|7.92|6.12|7.93|6.13|7.93|6.13|7.92|6.12|0
1655262800000|2022-06-15 03:13:20|7.94|6.14|7.95|6.15|7.95|6.15|7.94|6.14|0
1655262840000|2022-06-15 03:14:00|7.96|6.16|7.95|6.15|7.96|6.16|7.95|6.15|0
1655262850000|2022-06-15 03:14:10|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1655262860000|2022-06-15 03:14:20|7.93|6.13|7.93|6.13|7.93|6.13|7.93|6.13|0
1655262870000|2022-06-15 03:14:30|7.92|6.12|7.91|6.11|7.92|6.12|7.91|6.11|0
1655262880000|2022-06-15 03:14:40|7.92|6.12|7.94|6.14|7.94|6.14|7.92|6.12|0
1655262900000|2022-06-15 03:15:00|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1655262910000|2022-06-15 03:15:10|7.96|6.16|7.95|6.15|7.97|6.17|7.95|6.15|0
1655262930000|2022-06-15 03:15:30|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655262940000|2022-06-15 03:15:40|7.95|6.15|7.94|6.14|7.96|6.16|7.94|6.14|0
1655262950000|2022-06-15 03:15:50|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1655262960000|2022-06-15 03:16:00|7.94|6.14|7.96|6.16|7.96|6.16|7.94|6.14|0
1655262970000|2022-06-15 03:16:10|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1655262980000|2022-06-15 03:16:20|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655262990000|2022-06-15 03:16:30|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1655263010000|2022-06-15 03:16:50|7.96|6.16|7.95|6.15|7.96|6.16|7.95|6.15|0
1655263020000|2022-06-15 03:17:00|7.96|6.16|7.95|6.15|7.96|6.16|7.95|6.15|0
1655263040000|2022-06-15 03:17:20|7.94|6.14|7.91|6.11|7.94|6.14|7.91|6.11|0
1655263050000|2022-06-15 03:17:30|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1655263060000|2022-06-15 03:17:40|7.91|6.11|7.9|6.1|7.91|6.11|7.9|6.1|0
1655263070000|2022-06-15 03:17:50|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655263090000|2022-06-15 03:18:10|7.9|6.1|7.9|6.1|7.9|6.1|7.89|6.09|0
1655263100000|2022-06-15 03:18:20|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655263120000|2022-06-15 03:18:40|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655263130000|2022-06-15 03:18:50|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1655263160000|2022-06-15 03:19:20|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655263170000|2022-06-15 03:19:30|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655263180000|2022-06-15 03:19:40|7.88|6.08|7.88|6.08|7.89|6.09|7.88|6.08|0
1655263190000|2022-06-15 03:19:50|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1655263200000|2022-06-15 03:20:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1655263220000|2022-06-15 03:20:20|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655263230000|2022-06-15 03:20:30|7.87|6.07|7.86|6.06|7.88|6.08|7.86|6.06|0
1655263240000|2022-06-15 03:20:40|7.84|6.04|7.86|6.06|7.86|6.06|7.84|6.04|0
1655263250000|2022-06-15 03:20:50|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1655263260000|2022-06-15 03:21:00|7.84|6.04|7.83|6.03|7.86|6.06|7.83|6.03|0
1655263280000|2022-06-15 03:21:20|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1655263290000|2022-06-15 03:21:30|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1655263340000|2022-06-15 03:22:20|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655263350000|2022-06-15 03:22:30|7.8|6|7.79|5.99|7.8|6|7.79|5.99|0
1655263360000|2022-06-15 03:22:40|7.8|6|7.8|6|7.8|6|7.79|5.99|0
1655263370000|2022-06-15 03:22:50|7.81|6.01|7.81|6.01|7.81|6.01|7.8|6|0
1655263380000|2022-06-15 03:23:00|7.8|6|7.8|6|7.8|6|7.8|6|0
1655263390000|2022-06-15 03:23:10|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655263400000|2022-06-15 03:23:20|7.8|6|7.8|6|7.8|6|7.8|6|0
1655263410000|2022-06-15 03:23:30|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655263440000|2022-06-15 03:24:00|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1655263450000|2022-06-15 03:24:10|7.83|6.03|7.83|6.03|7.83|6.03|7.83|6.03|0
1655263460000|2022-06-15 03:24:20|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655263470000|2022-06-15 03:24:30|7.83|6.03|7.84|6.04|7.84|6.04|7.83|6.03|0
1655263490000|2022-06-15 03:24:50|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1655263500000|2022-06-15 03:25:00|7.82|6.02|7.82|6.02|7.83|6.03|7.82|6.02|0
1655263510000|2022-06-15 03:25:10|7.8|6|7.78|5.98|7.8|6|7.78|5.98|0
1655263530000|2022-06-15 03:25:30|7.79|5.99|7.79|5.99|7.79|5.99|7.79|5.99|0
1655263540000|2022-06-15 03:25:40|7.78|5.98|7.78|5.98|7.79|5.99|7.78|5.98|0
1655263550000|2022-06-15 03:25:50|7.79|5.99|7.79|5.99|7.79|5.99|7.79|5.99|0
1655263560000|2022-06-15 03:26:00|7.78|5.98|7.78|5.98|7.79|5.99|7.78|5.98|0
1655263570000|2022-06-15 03:26:10|7.79|5.99|7.8|6|7.8|6|7.79|5.99|0
1655263580000|2022-06-15 03:26:20|7.79|5.99|7.79|5.99|7.79|5.99|7.79|5.99|0
1655263590000|2022-06-15 03:26:30|7.8|6|7.8|6|7.8|6|7.8|6|0
1655263600000|2022-06-15 03:26:40|7.79|5.99|7.79|5.99|7.79|5.99|7.79|5.99|0
1655263610000|2022-06-15 03:26:50|7.78|5.98|7.77|5.97|7.78|5.98|7.77|5.97|0
1655263620000|2022-06-15 03:27:00|7.78|5.98|7.79|5.99|7.79|5.99|7.78|5.98|0
1655263630000|2022-06-15 03:27:10|7.8|6|7.79|5.99|7.8|6|7.79|5.99|0
1655263640000|2022-06-15 03:27:20|7.82|6.02|7.81|6.01|7.83|6.03|7.81|6.01|0
1655263650000|2022-06-15 03:27:30|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1655263660000|2022-06-15 03:27:40|7.8|6|7.8|6|7.8|6|7.8|6|0
1655263670000|2022-06-15 03:27:50|7.79|5.99|7.79|5.99|7.79|5.99|7.79|5.99|0
1655263680000|2022-06-15 03:28:00|7.8|6|7.79|5.99|7.8|6|7.79|5.99|0
1655263690000|2022-06-15 03:28:10|7.8|6|7.79|5.99|7.8|6|7.79|5.99|0
1655263700000|2022-06-15 03:28:20|7.78|5.98|7.79|5.99|7.79|5.99|7.78|5.98|0
1655263710000|2022-06-15 03:28:30|7.8|6|7.79|5.99|7.8|6|7.79|5.99|0
1655263730000|2022-06-15 03:28:50|7.8|6|7.8|6|7.8|6|7.8|6|0
1655263740000|2022-06-15 03:29:00|7.81|6.01|7.85|6.05|7.85|6.05|7.81|6.01|0
1655263750000|2022-06-15 03:29:10|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655263760000|2022-06-15 03:29:20|7.83|6.03|7.83|6.03|7.83|6.03|7.83|6.03|0
1655263770000|2022-06-15 03:29:30|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1655263780000|2022-06-15 03:29:40|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655263790000|2022-06-15 03:29:50|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655263800000|2022-06-15 03:30:00|7.86|6.06|7.83|6.03|7.86|6.06|7.83|6.03|0
1655263810000|2022-06-15 03:30:10|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1655263820000|2022-06-15 03:30:20|7.8|6|7.8|6|7.8|6|7.78|5.98|0
1655263830000|2022-06-15 03:30:30|7.79|5.99|7.79|5.99|7.79|5.99|7.79|5.99|0
1655263840000|2022-06-15 03:30:40|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1655263850000|2022-06-15 03:30:50|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1655263860000|2022-06-15 03:31:00|7.81|6.01|7.82|6.02|7.82|6.02|7.81|6.01|0
1655263870000|2022-06-15 03:31:10|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655263890000|2022-06-15 03:31:30|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1655263920000|2022-06-15 03:32:00|7.8|6|7.8|6|7.8|6|7.8|6|0
1655263940000|2022-06-15 03:32:20|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655263950000|2022-06-15 03:32:30|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1655263960000|2022-06-15 03:32:40|7.8|6|7.8|6|7.8|6|7.8|6|0
1655263970000|2022-06-15 03:32:50|7.79|5.99|7.8|6|7.8|6|7.79|5.99|0
1655263980000|2022-06-15 03:33:00|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655263990000|2022-06-15 03:33:10|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1655264000000|2022-06-15 03:33:20|7.8|6|7.8|6|7.8|6|7.8|6|0
1655264010000|2022-06-15 03:33:30|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655264020000|2022-06-15 03:33:40|7.8|6|7.8|6|7.8|6|7.8|6|0
1655264030000|2022-06-15 03:33:50|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1655264040000|2022-06-15 03:34:00|7.77|5.97|7.76|5.96|7.77|5.97|7.76|5.96|0
1655264050000|2022-06-15 03:34:10|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1655264060000|2022-06-15 03:34:20|7.77|5.97|7.79|5.99|7.79|5.99|7.77|5.97|0
1655264080000|2022-06-15 03:34:40|7.78|5.98|7.76|5.96|7.78|5.98|7.76|5.96|0
1655264090000|2022-06-15 03:34:50|7.77|5.97|7.78|5.98|7.78|5.98|7.77|5.97|0
1655264100000|2022-06-15 03:35:00|7.76|5.96|7.78|5.98|7.78|5.98|7.76|5.96|0
1655264110000|2022-06-15 03:35:10|7.77|5.97|7.76|5.96|7.77|5.97|7.76|5.96|0
1655264120000|2022-06-15 03:35:20|7.75|5.95|7.75|5.95|7.75|5.95|7.75|5.95|0
1655264130000|2022-06-15 03:35:30|7.74|5.94|7.74|5.94|7.74|5.94|7.74|5.94|0
1655264140000|2022-06-15 03:35:40|7.73|5.93|7.73|5.93|7.73|5.93|7.73|5.93|0
1655264150000|2022-06-15 03:35:50|7.72|5.92|7.71|5.91|7.72|5.92|7.71|5.91|0
1655264170000|2022-06-15 03:36:10|7.72|5.92|7.71|5.91|7.72|5.92|7.71|5.91|0
1655264190000|2022-06-15 03:36:30|7.72|5.92|7.71|5.91|7.72|5.92|7.71|5.91|0
1655264200000|2022-06-15 03:36:40|7.72|5.92|7.69|5.89|7.72|5.92|7.69|5.89|0
1655264210000|2022-06-15 03:36:50|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1655264220000|2022-06-15 03:37:00|7.69|5.89|7.68|5.88|7.69|5.89|7.67|5.87|0
1655264230000|2022-06-15 03:37:10|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1655264240000|2022-06-15 03:37:20|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655264250000|2022-06-15 03:37:30|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1655264260000|2022-06-15 03:37:40|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655264270000|2022-06-15 03:37:50|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1655264280000|2022-06-15 03:38:00|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1655264300000|2022-06-15 03:38:20|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1655264310000|2022-06-15 03:38:30|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1655264320000|2022-06-15 03:38:40|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1655264330000|2022-06-15 03:38:50|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1655264340000|2022-06-15 03:39:00|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1655264350000|2022-06-15 03:39:10|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1655264360000|2022-06-15 03:39:20|7.72|5.92|7.71|5.91|7.72|5.92|7.71|5.91|0
1655264370000|2022-06-15 03:39:30|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1655264380000|2022-06-15 03:39:40|7.71|5.91|7.7|5.9|7.71|5.91|7.7|5.9|0
1655264400000|2022-06-15 03:40:00|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1655264410000|2022-06-15 03:40:10|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1655264420000|2022-06-15 03:40:20|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1655264430000|2022-06-15 03:40:30|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655264440000|2022-06-15 03:40:40|7.69|5.89|7.67|5.87|7.69|5.89|7.67|5.87|0
1655264450000|2022-06-15 03:40:50|7.69|5.89|7.7|5.9|7.7|5.9|7.67|5.87|0
1655264460000|2022-06-15 03:41:00|7.71|5.91|7.71|5.91|7.71|5.91|7.7|5.9|0
1655264470000|2022-06-15 03:41:10|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1655264490000|2022-06-15 03:41:30|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1655264500000|2022-06-15 03:41:40|7.67|5.87|7.69|5.89|7.69|5.89|7.67|5.87|0
1655264510000|2022-06-15 03:41:50|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1655264530000|2022-06-15 03:42:10|7.66|5.86|7.68|5.88|7.68|5.88|7.66|5.86|0
1655264540000|2022-06-15 03:42:20|7.7|5.9|7.7|5.9|7.7|5.9|7.68|5.88|0
1655264550000|2022-06-15 03:42:30|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1655264560000|2022-06-15 03:42:40|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1655264570000|2022-06-15 03:42:50|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1655264580000|2022-06-15 03:43:00|7.7|5.9|7.69|5.89|7.7|5.9|7.68|5.88|0
1655264590000|2022-06-15 03:43:10|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1655264610000|2022-06-15 03:43:30|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655264630000|2022-06-15 03:43:50|7.68|5.88|7.69|5.89|7.7|5.9|7.68|5.88|0
1655264640000|2022-06-15 03:44:00|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1655264650000|2022-06-15 03:44:10|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655264660000|2022-06-15 03:44:20|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1655264680000|2022-06-15 03:44:40|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655264690000|2022-06-15 03:44:50|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1655264710000|2022-06-15 03:45:10|7.67|5.87|7.7|5.9|7.7|5.9|7.67|5.87|0
1655264720000|2022-06-15 03:45:20|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1655264730000|2022-06-15 03:45:30|7.69|5.89|7.67|5.87|7.69|5.89|7.67|5.87|0
1655264740000|2022-06-15 03:45:40|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1655264760000|2022-06-15 03:46:00|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1655264780000|2022-06-15 03:46:20|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655264790000|2022-06-15 03:46:30|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1655264800000|2022-06-15 03:46:40|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655264810000|2022-06-15 03:46:50|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1655264840000|2022-06-15 03:47:20|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655264850000|2022-06-15 03:47:30|7.68|5.88|7.7|5.9|7.7|5.9|7.68|5.88|0
1655264860000|2022-06-15 03:47:40|7.68|5.88|7.7|5.9|7.7|5.9|7.68|5.88|0
1655264870000|2022-06-15 03:47:50|7.68|5.88|7.68|5.88|7.7|5.9|7.68|5.88|0
1655264880000|2022-06-15 03:48:00|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1655264910000|2022-06-15 03:48:30|7.65|5.85|7.66|5.86|7.66|5.86|7.64|5.84|0
1655264920000|2022-06-15 03:48:40|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1655264950000|2022-06-15 03:49:10|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1655264960000|2022-06-15 03:49:20|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655264970000|2022-06-15 03:49:30|7.68|5.88|7.71|5.91|7.71|5.91|7.68|5.88|0
1655264980000|2022-06-15 03:49:40|7.7|5.9|7.68|5.88|7.7|5.9|7.68|5.88|0
1655265000000|2022-06-15 03:50:00|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1655265010000|2022-06-15 03:50:10|7.7|5.9|7.68|5.88|7.7|5.9|7.68|5.88|0
1655265040000|2022-06-15 03:50:40|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655265070000|2022-06-15 03:51:10|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1655265090000|2022-06-15 03:51:30|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1655265110000|2022-06-15 03:51:50|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1655265130000|2022-06-15 03:52:10|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1655265150000|2022-06-15 03:52:30|7.63|5.83|7.64|5.84|7.64|5.84|7.63|5.83|0
1655265190000|2022-06-15 03:53:10|7.63|5.83|7.63|5.83|7.64|5.84|7.63|5.83|0
1655265210000|2022-06-15 03:53:30|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1655265220000|2022-06-15 03:53:40|7.63|5.83|7.63|5.83|7.63|5.83|7.63|5.83|0
1655265230000|2022-06-15 03:53:50|7.64|5.84|7.61|5.81|7.64|5.84|7.61|5.81|0
1655265240000|2022-06-15 03:54:00|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1655265250000|2022-06-15 03:54:10|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1655265260000|2022-06-15 03:54:20|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655265280000|2022-06-15 03:54:40|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1655265300000|2022-06-15 03:55:00|7.59|5.79|7.61|5.81|7.61|5.81|7.59|5.79|0
1655265320000|2022-06-15 03:55:20|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1655265330000|2022-06-15 03:55:30|7.63|5.83|7.62|5.82|7.63|5.83|7.62|5.82|0
1655265340000|2022-06-15 03:55:40|7.63|5.83|7.62|5.82|7.63|5.83|7.62|5.82|0
1655265350000|2022-06-15 03:55:50|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1655265360000|2022-06-15 03:56:00|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1655265380000|2022-06-15 03:56:20|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1655265390000|2022-06-15 03:56:30|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1655265400000|2022-06-15 03:56:40|7.61|5.81|7.59|5.79|7.61|5.81|7.59|5.79|0
1655265410000|2022-06-15 03:56:50|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1655265420000|2022-06-15 03:57:00|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1655265430000|2022-06-15 03:57:10|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1655265440000|2022-06-15 03:57:20|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1655265450000|2022-06-15 03:57:30|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655265460000|2022-06-15 03:57:40|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1655265470000|2022-06-15 03:57:50|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1655265490000|2022-06-15 03:58:10|7.56|5.76|7.56|5.76|7.57|5.77|7.56|5.76|0
1655265500000|2022-06-15 03:58:20|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1655265520000|2022-06-15 03:58:40|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1655265530000|2022-06-15 03:58:50|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1655265570000|2022-06-15 03:59:30|7.52|5.72|7.53|5.73|7.53|5.73|7.52|5.72|0
1655265600000|2022-06-15 04:00:00|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1655265610000|2022-06-15 04:00:10|7.53|5.73|7.54|5.74|7.54|5.74|7.53|5.73|0
1655265620000|2022-06-15 04:00:20|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1655265630000|2022-06-15 04:00:30|7.54|5.74|7.55|5.75|7.55|5.75|7.54|5.74|0
1655265640000|2022-06-15 04:00:40|7.54|5.74|7.54|5.74|7.55|5.75|7.54|5.74|0
1655265650000|2022-06-15 04:00:50|7.53|5.73|7.54|5.74|7.54|5.74|7.53|5.73|0
1655265660000|2022-06-15 04:01:00|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655265690000|2022-06-15 04:01:30|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1655265730000|2022-06-15 04:02:10|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655265740000|2022-06-15 04:02:20|7.52|5.72|7.54|5.74|7.54|5.74|7.52|5.72|0
1655265760000|2022-06-15 04:02:40|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655265780000|2022-06-15 04:03:00|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1655265800000|2022-06-15 04:03:20|7.53|5.73|7.54|5.74|7.54|5.74|7.53|5.73|0
1655265810000|2022-06-15 04:03:30|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655265840000|2022-06-15 04:04:00|7.52|5.72|7.53|5.73|7.53|5.73|7.52|5.72|0
1655265850000|2022-06-15 04:04:10|7.52|5.72|7.54|5.74|7.54|5.74|7.52|5.72|0
1655265860000|2022-06-15 04:04:20|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655265870000|2022-06-15 04:04:30|7.54|5.74|7.55|5.75|7.55|5.75|7.54|5.74|0
1655265880000|2022-06-15 04:04:40|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1655265900000|2022-06-15 04:05:00|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1655265910000|2022-06-15 04:05:10|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1655265920000|2022-06-15 04:05:20|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1655265940000|2022-06-15 04:05:40|7.56|5.76|7.55|5.75|7.56|5.76|7.55|5.75|0
1655265950000|2022-06-15 04:05:50|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1655265960000|2022-06-15 04:06:00|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1655265980000|2022-06-15 04:06:20|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1655266000000|2022-06-15 04:06:40|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1655266010000|2022-06-15 04:06:50|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1655266020000|2022-06-15 04:07:00|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1655266050000|2022-06-15 04:07:30|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1655266060000|2022-06-15 04:07:40|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1655266080000|2022-06-15 04:08:00|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1655266090000|2022-06-15 04:08:10|7.55|5.75|7.54|5.74|7.55|5.75|7.54|5.74|0
1655266100000|2022-06-15 04:08:20|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1655266140000|2022-06-15 04:09:00|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1655266150000|2022-06-15 04:09:10|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1655266160000|2022-06-15 04:09:20|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1655266190000|2022-06-15 04:09:50|7.53|5.73|7.52|5.72|7.53|5.73|7.52|5.72|0
1655266200000|2022-06-15 04:10:00|7.51|5.71|7.54|5.74|7.54|5.74|7.51|5.71|0
1655266220000|2022-06-15 04:10:20|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655266230000|2022-06-15 04:10:30|7.52|5.72|7.52|5.72|7.53|5.73|7.52|5.72|0
1655266240000|2022-06-15 04:10:40|7.51|5.71|7.52|5.72|7.52|5.72|7.51|5.71|0
1655266250000|2022-06-15 04:10:50|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655266260000|2022-06-15 04:11:00|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1655266270000|2022-06-15 04:11:10|7.51|5.71|7.52|5.72|7.52|5.72|7.51|5.71|0
1655266280000|2022-06-15 04:11:20|7.53|5.73|7.52|5.72|7.53|5.73|7.52|5.72|0
1655266290000|2022-06-15 04:11:30|7.51|5.71|7.52|5.72|7.52|5.72|7.51|5.71|0
1655266300000|2022-06-15 04:11:40|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655266310000|2022-06-15 04:11:50|7.52|5.72|7.52|5.72|7.53|5.73|7.52|5.72|0
1655266320000|2022-06-15 04:12:00|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655266330000|2022-06-15 04:12:10|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1655266350000|2022-06-15 04:12:30|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1655266370000|2022-06-15 04:12:50|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1655266410000|2022-06-15 04:13:30|7.49|5.69|7.52|5.72|7.52|5.72|7.49|5.69|0
1655266420000|2022-06-15 04:13:40|7.51|5.71|7.51|5.71|7.51|5.71|7.51|5.71|0
1655266430000|2022-06-15 04:13:50|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1655266470000|2022-06-15 04:14:30|7.51|5.71|7.51|5.71|7.51|5.71|7.51|5.71|0
1655266480000|2022-06-15 04:14:40|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1655266500000|2022-06-15 04:15:00|7.53|5.73|7.54|5.74|7.54|5.74|7.53|5.73|0
1655266510000|2022-06-15 04:15:10|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1655266530000|2022-06-15 04:15:30|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1655266540000|2022-06-15 04:15:40|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655266550000|2022-06-15 04:15:50|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1655266560000|2022-06-15 04:16:00|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1655266570000|2022-06-15 04:16:10|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1655266590000|2022-06-15 04:16:30|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655266610000|2022-06-15 04:16:50|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1655266630000|2022-06-15 04:17:10|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1655266640000|2022-06-15 04:17:20|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1655266650000|2022-06-15 04:17:30|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655266660000|2022-06-15 04:17:40|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1655266710000|2022-06-15 04:18:30|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655266730000|2022-06-15 04:18:50|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1655266750000|2022-06-15 04:19:10|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1655266760000|2022-06-15 04:19:20|7.61|5.81|7.6|5.8|7.61|5.81|7.6|5.8|0
1655266770000|2022-06-15 04:19:30|7.61|5.81|7.6|5.8|7.61|5.81|7.6|5.8|0
1655266790000|2022-06-15 04:19:50|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1655266800000|2022-06-15 04:20:00|7.6|5.8|7.58|5.78|7.6|5.8|7.58|5.78|0
1655266810000|2022-06-15 04:20:10|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655266830000|2022-06-15 04:20:30|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1655266840000|2022-06-15 04:20:40|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1655266860000|2022-06-15 04:21:00|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1655266870000|2022-06-15 04:21:10|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1655266910000|2022-06-15 04:21:50|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655266930000|2022-06-15 04:22:10|7.58|5.78|7.58|5.78|7.58|5.78|7.57|5.77|0
1655266940000|2022-06-15 04:22:20|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1655266980000|2022-06-15 04:23:00|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1655266990000|2022-06-15 04:23:10|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1655267000000|2022-06-15 04:23:20|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1655267010000|2022-06-15 04:23:30|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1655267020000|2022-06-15 04:23:40|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1655267050000|2022-06-15 04:24:10|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1655267080000|2022-06-15 04:24:40|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1655267090000|2022-06-15 04:24:50|7.61|5.81|7.61|5.81|7.62|5.82|7.61|5.81|0
1655267100000|2022-06-15 04:25:00|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1655267110000|2022-06-15 04:25:10|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1655267130000|2022-06-15 04:25:30|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1655267140000|2022-06-15 04:25:40|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1655267160000|2022-06-15 04:26:00|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1655267190000|2022-06-15 04:26:30|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1655267200000|2022-06-15 04:26:40|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1655267230000|2022-06-15 04:27:10|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655267250000|2022-06-15 04:27:30|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1655267260000|2022-06-15 04:27:40|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1655267290000|2022-06-15 04:28:10|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1655267300000|2022-06-15 04:28:20|7.53|5.73|7.53|5.73|7.54|5.74|7.53|5.73|0
1655267310000|2022-06-15 04:28:30|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1655267320000|2022-06-15 04:28:40|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1655267330000|2022-06-15 04:28:50|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1655267340000|2022-06-15 04:29:00|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1655267350000|2022-06-15 04:29:10|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655267360000|2022-06-15 04:29:20|7.51|5.71|7.51|5.71|7.51|5.71|7.51|5.71|0
1655267370000|2022-06-15 04:29:30|7.49|5.69|7.5|5.7|7.5|5.7|7.49|5.69|0
1655267380000|2022-06-15 04:29:40|7.51|5.71|7.52|5.72|7.52|5.72|7.51|5.71|0
1655267390000|2022-06-15 04:29:50|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1655267400000|2022-06-15 04:30:00|7.49|5.69|7.5|5.7|7.5|5.7|7.49|5.69|0
1655267410000|2022-06-15 04:30:10|7.49|5.69|7.49|5.69|7.49|5.69|7.49|5.69|0
1655267420000|2022-06-15 04:30:20|7.51|5.71|7.52|5.72|7.52|5.72|7.51|5.71|0
1655267440000|2022-06-15 04:30:40|7.5|5.7|7.5|5.7|7.5|5.7|7.5|5.7|0
1655267450000|2022-06-15 04:30:50|7.49|5.69|7.49|5.69|7.49|5.69|7.49|5.69|0
1655267460000|2022-06-15 04:31:00|7.46|5.66|7.42|5.62|7.46|5.66|7.42|5.62|0
1655267470000|2022-06-15 04:31:10|7.43|5.63|7.42|5.62|7.43|5.63|7.42|5.62|0
1655267490000|2022-06-15 04:31:30|7.41|5.61|7.4|5.6|7.41|5.61|7.4|5.6|0
1655267500000|2022-06-15 04:31:40|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1655267510000|2022-06-15 04:31:50|7.38|5.58|7.37|5.57|7.38|5.58|7.37|5.57|0
1655267520000|2022-06-15 04:32:00|7.36|5.56|7.38|5.58|7.38|5.58|7.36|5.56|0
1655267530000|2022-06-15 04:32:10|7.37|5.57|7.38|5.58|7.38|5.58|7.37|5.57|0
1655267540000|2022-06-15 04:32:20|7.37|5.57|7.37|5.57|7.37|5.57|7.37|5.57|0
1655267550000|2022-06-15 04:32:30|7.36|5.56|7.37|5.57|7.38|5.58|7.36|5.56|0
1655267560000|2022-06-15 04:32:40|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1655267570000|2022-06-15 04:32:50|7.39|5.59|7.39|5.59|7.39|5.59|7.39|5.59|0
1655267580000|2022-06-15 04:33:00|7.41|5.61|7.41|5.61|7.42|5.62|7.41|5.61|0
1655267590000|2022-06-15 04:33:10|7.39|5.59|7.41|5.61|7.41|5.61|7.39|5.59|0
1655267610000|2022-06-15 04:33:30|7.42|5.62|7.42|5.62|7.42|5.62|7.42|5.62|0
1655267630000|2022-06-15 04:33:50|7.43|5.63|7.43|5.63|7.44|5.64|7.43|5.63|0
1655267660000|2022-06-15 04:34:20|7.44|5.64|7.42|5.62|7.44|5.64|7.42|5.62|0
1655267670000|2022-06-15 04:34:30|7.43|5.63|7.39|5.59|7.43|5.63|7.39|5.59|0
1655267680000|2022-06-15 04:34:40|7.41|5.61|7.41|5.61|7.41|5.61|7.41|5.61|0
1655267700000|2022-06-15 04:35:00|7.4|5.6|7.39|5.59|7.4|5.6|7.39|5.59|0
1655267710000|2022-06-15 04:35:10|7.41|5.61|7.4|5.6|7.41|5.61|7.39|5.59|0
1655267720000|2022-06-15 04:35:20|7.41|5.61|7.41|5.61|7.41|5.61|7.41|5.61|0
1655267740000|2022-06-15 04:35:40|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1655267770000|2022-06-15 04:36:10|7.42|5.62|7.41|5.61|7.42|5.62|7.41|5.61|0
1655267810000|2022-06-15 04:36:50|7.4|5.6|7.4|5.6|7.41|5.61|7.4|5.6|0
1655267820000|2022-06-15 04:37:00|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1655267830000|2022-06-15 04:37:10|7.37|5.57|7.38|5.58|7.38|5.58|7.37|5.57|0
1655267840000|2022-06-15 04:37:20|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1655267850000|2022-06-15 04:37:30|7.39|5.59|7.39|5.59|7.39|5.59|7.39|5.59|0
1655267860000|2022-06-15 04:37:40|7.38|5.58|7.39|5.59|7.39|5.59|7.38|5.58|0
1655267880000|2022-06-15 04:38:00|7.4|5.6|7.4|5.6|7.4|5.6|7.4|5.6|0
1655267890000|2022-06-15 04:38:10|7.39|5.59|7.39|5.59|7.39|5.59|7.39|5.59|0
1655267920000|2022-06-15 04:38:40|7.4|5.6|7.4|5.6|7.4|5.6|7.4|5.6|0
1655267930000|2022-06-15 04:38:50|7.42|5.62|7.42|5.62|7.42|5.62|7.42|5.62|0
1655267950000|2022-06-15 04:39:10|7.4|5.6|7.42|5.62|7.42|5.62|7.4|5.6|0
1655267960000|2022-06-15 04:39:20|7.43|5.63|7.4|5.6|7.43|5.63|7.4|5.6|0
1655268020000|2022-06-15 04:40:20|7.39|5.59|7.39|5.59|7.39|5.59|7.39|5.59|0
1655268040000|2022-06-15 04:40:40|7.4|5.6|7.4|5.6|7.4|5.6|7.4|5.6|0
1655268060000|2022-06-15 04:41:00|7.41|5.61|7.43|5.63|7.43|5.63|7.41|5.61|0
1655268070000|2022-06-15 04:41:10|7.42|5.62|7.44|5.64|7.44|5.64|7.42|5.62|0
1655268090000|2022-06-15 04:41:30|7.43|5.63|7.44|5.64|7.44|5.64|7.43|5.63|0
1655268120000|2022-06-15 04:42:00|7.45|5.65|7.45|5.65|7.46|5.66|7.45|5.65|0
1655268130000|2022-06-15 04:42:10|7.46|5.66|7.46|5.66|7.46|5.66|7.46|5.66|0
1655268140000|2022-06-15 04:42:20|7.47|5.67|7.47|5.67|7.47|5.67|7.47|5.67|0
1655268150000|2022-06-15 04:42:30|7.48|5.68|7.48|5.68|7.48|5.68|7.48|5.68|0
1655268170000|2022-06-15 04:42:50|7.47|5.67|7.47|5.67|7.47|5.67|7.47|5.67|0
1655268180000|2022-06-15 04:43:00|7.46|5.66|7.47|5.67|7.48|5.68|7.46|5.66|0
1655268190000|2022-06-15 04:43:10|7.46|5.66|7.46|5.66|7.47|5.67|7.46|5.66|0
1655268240000|2022-06-15 04:44:00|7.48|5.68|7.48|5.68|7.48|5.68|7.48|5.68|0
1655268250000|2022-06-15 04:44:10|7.47|5.67|7.47|5.67|7.47|5.67|7.47|5.67|0
1655268260000|2022-06-15 04:44:20|7.46|5.66|7.46|5.66|7.46|5.66|7.46|5.66|0
1655268270000|2022-06-15 04:44:30|7.45|5.65|7.46|5.66|7.46|5.66|7.45|5.65|0
1655268300000|2022-06-15 04:45:00|7.47|5.67|7.46|5.66|7.47|5.67|7.46|5.66|0
1655268340000|2022-06-15 04:45:40|7.45|5.65|7.45|5.65|7.45|5.65|7.45|5.65|0
1655268350000|2022-06-15 04:45:50|7.43|5.63|7.43|5.63|7.44|5.64|7.43|5.63|0
1655268370000|2022-06-15 04:46:10|7.44|5.64|7.44|5.64|7.44|5.64|7.43|5.63|0
1655268400000|2022-06-15 04:46:40|7.45|5.65|7.45|5.65|7.45|5.65|7.45|5.65|0
1655268420000|2022-06-15 04:47:00|7.44|5.64|7.44|5.64|7.44|5.64|7.44|5.64|0
1655268430000|2022-06-15 04:47:10|7.43|5.63|7.44|5.64|7.44|5.64|7.43|5.63|0
1655268450000|2022-06-15 04:47:30|7.43|5.63|7.43|5.63|7.43|5.63|7.43|5.63|0
1655268470000|2022-06-15 04:47:50|7.44|5.64|7.44|5.64|7.44|5.64|7.44|5.64|0
1655268490000|2022-06-15 04:48:10|7.43|5.63|7.43|5.63|7.43|5.63|7.43|5.63|0
1655268500000|2022-06-15 04:48:20|7.42|5.62|7.42|5.62|7.42|5.62|7.42|5.62|0
1655268510000|2022-06-15 04:48:30|7.41|5.61|7.39|5.59|7.41|5.61|7.39|5.59|0
1655268520000|2022-06-15 04:48:40|7.4|5.6|7.4|5.6|7.4|5.6|7.4|5.6|0
1655268540000|2022-06-15 04:49:00|7.39|5.59|7.39|5.59|7.39|5.59|7.39|5.59|0
1655268550000|2022-06-15 04:49:10|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1655268560000|2022-06-15 04:49:20|7.38|5.58|7.37|5.57|7.38|5.58|7.36|5.56|0
1655268590000|2022-06-15 04:49:50|7.38|5.58|7.38|5.58|7.38|5.58|7.38|5.58|0
1655268630000|2022-06-15 04:50:30|7.37|5.57|7.37|5.57|7.37|5.57|7.37|5.57|0
1655268650000|2022-06-15 04:50:50|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1655268660000|2022-06-15 04:51:00|7.35|5.55|7.35|5.55|7.36|5.56|7.35|5.55|0
1655268670000|2022-06-15 04:51:10|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1655268680000|2022-06-15 04:51:20|7.35|5.55|7.36|5.56|7.36|5.56|7.35|5.55|0
1655268690000|2022-06-15 04:51:30|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1655268710000|2022-06-15 04:51:50|7.34|5.54|7.34|5.54|7.34|5.54|7.33|5.53|0
1655268720000|2022-06-15 04:52:00|7.33|5.53|7.33|5.53|7.34|5.54|7.33|5.53|0
1655268730000|2022-06-15 04:52:10|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1655268760000|2022-06-15 04:52:40|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1655268770000|2022-06-15 04:52:50|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1655268780000|2022-06-15 04:53:00|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1655268800000|2022-06-15 04:53:20|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1655268810000|2022-06-15 04:53:30|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1655268820000|2022-06-15 04:53:40|7.32|5.52|7.31|5.51|7.32|5.52|7.3|5.5|0
1655268830000|2022-06-15 04:53:50|7.3|5.5|7.3|5.5|7.31|5.51|7.3|5.5|0
1655268840000|2022-06-15 04:54:00|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1655268850000|2022-06-15 04:54:10|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1655268860000|2022-06-15 04:54:20|7.3|5.5|7.3|5.5|7.3|5.5|7.29|5.49|0
1655268900000|2022-06-15 04:55:00|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1655268910000|2022-06-15 04:55:10|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1655268920000|2022-06-15 04:55:20|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1655268930000|2022-06-15 04:55:30|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655268940000|2022-06-15 04:55:40|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1655268950000|2022-06-15 04:55:50|7.28|5.48|7.28|5.48|7.29|5.49|7.28|5.48|0
1655268960000|2022-06-15 04:56:00|7.25|5.45|7.26|5.46|7.26|5.46|7.25|5.45|0
1655268980000|2022-06-15 04:56:20|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1655268990000|2022-06-15 04:56:30|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1655269000000|2022-06-15 04:56:40|7.19|5.39|7.19|5.39|7.19|5.39|7.18|5.38|0
1655269010000|2022-06-15 04:56:50|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1655269020000|2022-06-15 04:57:00|7.17|5.37|7.15|5.35|7.17|5.37|7.15|5.35|0
1655269030000|2022-06-15 04:57:10|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1655269040000|2022-06-15 04:57:20|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1655269050000|2022-06-15 04:57:30|7.17|5.37|7.2|5.4|7.2|5.4|7.17|5.37|0
1655269060000|2022-06-15 04:57:40|7.19|5.39|7.2|5.4|7.2|5.4|7.19|5.39|0
1655269070000|2022-06-15 04:57:50|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1655269090000|2022-06-15 04:58:10|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1655269100000|2022-06-15 04:58:20|7.15|5.35|7.16|5.36|7.16|5.36|7.15|5.35|0
1655269110000|2022-06-15 04:58:30|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1655269120000|2022-06-15 04:58:40|7.17|5.37|7.19|5.39|7.19|5.39|7.17|5.37|0
1655269130000|2022-06-15 04:58:50|7.18|5.38|7.19|5.39|7.19|5.39|7.18|5.38|0
1655269140000|2022-06-15 04:59:00|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1655269150000|2022-06-15 04:59:10|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1655269160000|2022-06-15 04:59:20|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1655269180000|2022-06-15 04:59:40|7.18|5.38|7.19|5.39|7.19|5.39|7.18|5.38|0
1655269190000|2022-06-15 04:59:50|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1655269200000|2022-06-15 05:00:00|7.22|5.42|7.23|5.43|7.23|5.43|7.22|5.42|0
1655269210000|2022-06-15 05:00:10|7.25|5.45|7.26|5.46|7.26|5.46|7.25|5.45|0
1655269220000|2022-06-15 05:00:20|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655269230000|2022-06-15 05:00:30|7.26|5.46|7.26|5.46|7.26|5.46|7.25|5.45|0
1655269240000|2022-06-15 05:00:40|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1655269260000|2022-06-15 05:01:00|7.22|5.42|7.19|5.39|7.22|5.42|7.19|5.39|0
1655269270000|2022-06-15 05:01:10|7.17|5.37|7.18|5.38|7.18|5.38|7.16|5.36|0
1655269280000|2022-06-15 05:01:20|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1655269290000|2022-06-15 05:01:30|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1655269300000|2022-06-15 05:01:40|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1655269310000|2022-06-15 05:01:50|7.22|5.42|7.23|5.43|7.23|5.43|7.22|5.42|0
1655269320000|2022-06-15 05:02:00|7.24|5.44|7.26|5.46|7.26|5.46|7.24|5.44|0
1655269330000|2022-06-15 05:02:10|7.27|5.47|7.3|5.5|7.3|5.5|7.27|5.47|0
1655269340000|2022-06-15 05:02:20|7.27|5.47|7.26|5.46|7.28|5.48|7.26|5.46|0
1655269350000|2022-06-15 05:02:30|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1655269370000|2022-06-15 05:02:50|7.27|5.47|7.27|5.47|7.27|5.47|7.26|5.46|0
1655269380000|2022-06-15 05:03:00|7.26|5.46|7.28|5.48|7.28|5.48|7.26|5.46|0
1655269390000|2022-06-15 05:03:10|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1655269410000|2022-06-15 05:03:30|7.3|5.5|7.29|5.49|7.3|5.5|7.28|5.48|0
1655269420000|2022-06-15 05:03:40|7.3|5.5|7.28|5.48|7.3|5.5|7.28|5.48|0
1655269430000|2022-06-15 05:03:50|7.3|5.5|7.28|5.48|7.3|5.5|7.28|5.48|0
1655269440000|2022-06-15 05:04:00|7.27|5.47|7.27|5.47|7.27|5.47|7.27|5.47|0
1655269450000|2022-06-15 05:04:10|7.28|5.48|7.28|5.48|7.28|5.48|7.27|5.47|0
1655269460000|2022-06-15 05:04:20|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655269470000|2022-06-15 05:04:30|7.25|5.45|7.23|5.43|7.26|5.46|7.23|5.43|0
1655269480000|2022-06-15 05:04:40|7.19|5.39|7.19|5.39|7.2|5.4|7.19|5.39|0
1655269490000|2022-06-15 05:04:50|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1655269500000|2022-06-15 05:05:00|7.19|5.39|7.16|5.36|7.19|5.39|7.16|5.36|0
1655269510000|2022-06-15 05:05:10|7.15|5.35|7.13|5.33|7.16|5.36|7.13|5.33|0
1655269520000|2022-06-15 05:05:20|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655269530000|2022-06-15 05:05:30|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655269540000|2022-06-15 05:05:40|7.14|5.34|7.11|5.31|7.14|5.34|7.11|5.31|0
1655269550000|2022-06-15 05:05:50|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655269560000|2022-06-15 05:06:00|7.17|5.37|7.19|5.39|7.19|5.39|7.16|5.36|0
1655269570000|2022-06-15 05:06:10|7.18|5.38|7.19|5.39|7.19|5.39|7.18|5.38|0
1655269580000|2022-06-15 05:06:20|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1655269590000|2022-06-15 05:06:30|7.2|5.4|7.19|5.39|7.21|5.41|7.18|5.38|0
1655269600000|2022-06-15 05:06:40|7.18|5.38|7.2|5.4|7.2|5.4|7.18|5.38|0
1655269620000|2022-06-15 05:07:00|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1655269630000|2022-06-15 05:07:10|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1655269640000|2022-06-15 05:07:20|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655269650000|2022-06-15 05:07:30|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1655269660000|2022-06-15 05:07:40|7.19|5.39|7.22|5.42|7.22|5.42|7.19|5.39|0
1655269670000|2022-06-15 05:07:50|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1655269680000|2022-06-15 05:08:00|7.25|5.45|7.27|5.47|7.27|5.47|7.25|5.45|0
1655269690000|2022-06-15 05:08:10|7.26|5.46|7.26|5.46|7.26|5.46|7.26|5.46|0
1655269700000|2022-06-15 05:08:20|7.25|5.45|7.22|5.42|7.25|5.45|7.22|5.42|0
1655269710000|2022-06-15 05:08:30|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1655269720000|2022-06-15 05:08:40|7.23|5.43|7.22|5.42|7.23|5.43|7.22|5.42|0
1655269730000|2022-06-15 05:08:50|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1655269740000|2022-06-15 05:09:00|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1655269750000|2022-06-15 05:09:10|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1655269760000|2022-06-15 05:09:20|7.24|5.44|7.19|5.39|7.24|5.44|7.19|5.39|0
1655269770000|2022-06-15 05:09:30|7.21|5.41|7.2|5.4|7.21|5.41|7.2|5.4|0
1655269780000|2022-06-15 05:09:40|7.19|5.39|7.19|5.39|7.2|5.4|7.18|5.38|0
1655269790000|2022-06-15 05:09:50|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1655269800000|2022-06-15 05:10:00|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1655269810000|2022-06-15 05:10:10|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1655269820000|2022-06-15 05:10:20|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1655269840000|2022-06-15 05:10:40|7.22|5.42|7.23|5.43|7.23|5.43|7.22|5.42|0
1655269850000|2022-06-15 05:10:50|7.22|5.42|7.18|5.38|7.22|5.42|7.18|5.38|0
1655269860000|2022-06-15 05:11:00|7.16|5.36|7.19|5.39|7.19|5.39|7.16|5.36|0
1655269870000|2022-06-15 05:11:10|7.21|5.41|7.19|5.39|7.21|5.41|7.19|5.39|0
1655269890000|2022-06-15 05:11:30|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1655269900000|2022-06-15 05:11:40|7.18|5.38|7.18|5.38|7.19|5.39|7.18|5.38|0
1655269920000|2022-06-15 05:12:00|7.19|5.39|7.16|5.36|7.19|5.39|7.16|5.36|0
1655269930000|2022-06-15 05:12:10|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1655269940000|2022-06-15 05:12:20|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655269950000|2022-06-15 05:12:30|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1655269960000|2022-06-15 05:12:40|7.18|5.38|7.17|5.37|7.18|5.38|7.17|5.37|0
1655269970000|2022-06-15 05:12:50|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1655269980000|2022-06-15 05:13:00|7.17|5.37|7.17|5.37|7.18|5.38|7.17|5.37|0
1655269990000|2022-06-15 05:13:10|7.18|5.38|7.15|5.35|7.18|5.38|7.15|5.35|0
1655270000000|2022-06-15 05:13:20|7.16|5.36|7.14|5.34|7.16|5.36|7.14|5.34|0
1655270010000|2022-06-15 05:13:30|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1655270020000|2022-06-15 05:13:40|7.14|5.34|7.14|5.34|7.15|5.35|7.14|5.34|0
1655270030000|2022-06-15 05:13:50|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1655270040000|2022-06-15 05:14:00|7.14|5.34|7.12|5.32|7.14|5.34|7.12|5.32|0
1655270050000|2022-06-15 05:14:10|7.13|5.33|7.15|5.35|7.15|5.35|7.12|5.32|0
1655270060000|2022-06-15 05:14:20|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655270070000|2022-06-15 05:14:30|7.15|5.35|7.14|5.34|7.16|5.36|7.14|5.34|0
1655270080000|2022-06-15 05:14:40|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1655270090000|2022-06-15 05:14:50|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1655270100000|2022-06-15 05:15:00|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1655270110000|2022-06-15 05:15:10|7.16|5.36|7.16|5.36|7.16|5.36|7.15|5.35|0
1655270120000|2022-06-15 05:15:20|7.17|5.37|7.18|5.38|7.18|5.38|7.16|5.36|0
1655270130000|2022-06-15 05:15:30|7.19|5.39|7.16|5.36|7.19|5.39|7.15|5.35|0
1655270140000|2022-06-15 05:15:40|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1655270160000|2022-06-15 05:16:00|7.18|5.38|7.21|5.41|7.21|5.41|7.17|5.37|0
1655270170000|2022-06-15 05:16:10|7.22|5.42|7.22|5.42|7.22|5.42|7.22|5.42|0
1655270180000|2022-06-15 05:16:20|7.21|5.41|7.22|5.42|7.24|5.44|7.21|5.41|0
1655270190000|2022-06-15 05:16:30|7.24|5.44|7.25|5.45|7.25|5.45|7.24|5.44|0
1655270210000|2022-06-15 05:16:50|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1655270220000|2022-06-15 05:17:00|7.23|5.43|7.24|5.44|7.24|5.44|7.23|5.43|0
1655270230000|2022-06-15 05:17:10|7.25|5.45|7.23|5.43|7.25|5.45|7.23|5.43|0
1655270240000|2022-06-15 05:17:20|7.22|5.42|7.21|5.41|7.22|5.42|7.18|5.38|0
1655270250000|2022-06-15 05:17:30|7.22|5.42|7.23|5.43|7.23|5.43|7.22|5.42|0
1655270260000|2022-06-15 05:17:40|7.22|5.42|7.22|5.42|7.22|5.42|7.22|5.42|0
1655270270000|2022-06-15 05:17:50|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1655270280000|2022-06-15 05:18:00|7.22|5.42|7.24|5.44|7.24|5.44|7.22|5.42|0
1655270290000|2022-06-15 05:18:10|7.23|5.43|7.23|5.43|7.24|5.44|7.23|5.43|0
1655270300000|2022-06-15 05:18:20|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1655270310000|2022-06-15 05:18:30|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1655270330000|2022-06-15 05:18:50|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655270340000|2022-06-15 05:19:00|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1655270350000|2022-06-15 05:19:10|7.23|5.43|7.22|5.42|7.23|5.43|7.22|5.42|0
1655270360000|2022-06-15 05:19:20|7.23|5.43|7.22|5.42|7.23|5.43|7.22|5.42|0
1655270380000|2022-06-15 05:19:40|7.23|5.43|7.24|5.44|7.24|5.44|7.23|5.43|0
1655270390000|2022-06-15 05:19:50|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1655270400000|2022-06-15 05:20:00|7.23|5.43|7.25|5.45|7.25|5.45|7.23|5.43|0
1655270410000|2022-06-15 05:20:10|7.24|5.44|7.24|5.44|7.25|5.45|7.24|5.44|0
1655270420000|2022-06-15 05:20:20|7.25|5.45|7.23|5.43|7.25|5.45|7.23|5.43|0
1655270430000|2022-06-15 05:20:30|7.22|5.42|7.22|5.42|7.22|5.42|7.22|5.42|0
1655270440000|2022-06-15 05:20:40|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1655270460000|2022-06-15 05:21:00|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1655270470000|2022-06-15 05:21:10|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655270480000|2022-06-15 05:21:20|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1655270490000|2022-06-15 05:21:30|7.28|5.48|7.26|5.46|7.28|5.48|7.26|5.46|0
1655270500000|2022-06-15 05:21:40|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1655270510000|2022-06-15 05:21:50|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1655270520000|2022-06-15 05:22:00|7.23|5.43|7.24|5.44|7.24|5.44|7.23|5.43|0
1655270530000|2022-06-15 05:22:10|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655270540000|2022-06-15 05:22:20|7.23|5.43|7.22|5.42|7.23|5.43|7.22|5.42|0
1655270550000|2022-06-15 05:22:30|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1655270560000|2022-06-15 05:22:40|7.22|5.42|7.21|5.41|7.22|5.42|7.21|5.41|0
1655270570000|2022-06-15 05:22:50|7.22|5.42|7.21|5.41|7.22|5.42|7.21|5.41|0
1655270590000|2022-06-15 05:23:10|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1655270610000|2022-06-15 05:23:30|7.19|5.39|7.2|5.4|7.2|5.4|7.19|5.39|0
1655270640000|2022-06-15 05:24:00|7.18|5.38|7.14|5.34|7.18|5.38|7.14|5.34|0
1655270650000|2022-06-15 05:24:10|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1655270660000|2022-06-15 05:24:20|7.11|5.31|7.09|5.29|7.11|5.31|7.09|5.29|0
1655270670000|2022-06-15 05:24:30|7.1|5.3|7.08|5.28|7.1|5.3|7.08|5.28|0
1655270680000|2022-06-15 05:24:40|7.06|5.26|7.05|5.25|7.06|5.26|7.04|5.24|0
1655270690000|2022-06-15 05:24:50|7.06|5.26|7.04|5.24|7.06|5.26|7.04|5.24|0
1655270700000|2022-06-15 05:25:00|7.05|5.25|7.03|5.23|7.06|5.26|7.03|5.23|0
1655270710000|2022-06-15 05:25:10|7.04|5.24|7.03|5.23|7.04|5.24|7.03|5.23|0
1655270720000|2022-06-15 05:25:20|7.04|5.24|7.03|5.23|7.04|5.24|7.03|5.23|0
1655270730000|2022-06-15 05:25:30|7.04|5.24|7|5.2|7.04|5.24|7|5.2|0
1655270740000|2022-06-15 05:25:40|6.99|5.19|6.99|5.19|6.99|5.19|6.99|5.19|0
1655270750000|2022-06-15 05:25:50|6.97|5.17|6.98|5.18|6.99|5.19|6.96|5.16|0
1655270760000|2022-06-15 05:26:00|6.99|5.19|6.99|5.19|6.99|5.19|6.97|5.17|0
1655270770000|2022-06-15 05:26:10|6.98|5.18|7|5.2|7|5.2|6.98|5.18|0
1655270780000|2022-06-15 05:26:20|6.99|5.19|7|5.2|7|5.2|6.99|5.19|0
1655270790000|2022-06-15 05:26:30|7.01|5.21|7.02|5.22|7.02|5.22|7.01|5.21|0
1655270800000|2022-06-15 05:26:40|7.01|5.21|7|5.2|7.01|5.21|7|5.2|0
1655270810000|2022-06-15 05:26:50|6.99|5.19|7|5.2|7.01|5.21|6.99|5.19|0
1655270820000|2022-06-15 05:27:00|6.99|5.19|6.99|5.19|6.99|5.19|6.99|5.19|0
1655270830000|2022-06-15 05:27:10|6.98|5.18|7|5.2|7|5.2|6.98|5.18|0
1655270850000|2022-06-15 05:27:30|6.98|5.18|6.98|5.18|6.99|5.19|6.98|5.18|0
1655270860000|2022-06-15 05:27:40|6.99|5.19|6.99|5.19|6.99|5.19|6.98|5.18|0
1655270870000|2022-06-15 05:27:50|6.97|5.17|6.97|5.17|6.98|5.18|6.97|5.17|0
1655270880000|2022-06-15 05:28:00|6.98|5.18|6.99|5.19|6.99|5.19|6.97|5.17|0
1655270890000|2022-06-15 05:28:10|7|5.2|6.99|5.19|7|5.2|6.99|5.19|0
1655270900000|2022-06-15 05:28:20|6.98|5.18|6.96|5.16|6.98|5.18|6.96|5.16|0
1655270910000|2022-06-15 05:28:30|6.97|5.17|6.96|5.16|6.97|5.17|6.96|5.16|0
1655270920000|2022-06-15 05:28:40|6.95|5.15|6.96|5.16|6.96|5.16|6.95|5.15|0
1655270930000|2022-06-15 05:28:50|6.97|5.17|6.96|5.16|6.97|5.17|6.96|5.16|0
1655270940000|2022-06-15 05:29:00|6.95|5.15|6.96|5.16|6.96|5.16|6.95|5.15|0
1655270960000|2022-06-15 05:29:20|6.97|5.17|7|5.2|7|5.2|6.97|5.17|0
1655270970000|2022-06-15 05:29:30|7.01|5.21|7.02|5.22|7.02|5.22|7.01|5.21|0
1655270980000|2022-06-15 05:29:40|7|5.2|7|5.2|7|5.2|6.99|5.19|0
1655270990000|2022-06-15 05:29:50|6.99|5.19|7.03|5.23|7.03|5.23|6.99|5.19|0
1655271000000|2022-06-15 05:30:00|7.02|5.22|7.05|5.25|7.05|5.25|7.02|5.22|0
1655271010000|2022-06-15 05:30:10|7.06|5.26|7.09|5.29|7.09|5.29|7.06|5.26|0
1655271020000|2022-06-15 05:30:20|7.1|5.3|7.08|5.28|7.1|5.3|7.08|5.28|0
1655271030000|2022-06-15 05:30:30|7.09|5.29|7.07|5.27|7.09|5.29|7.07|5.27|0
1655271040000|2022-06-15 05:30:40|7.05|5.25|7.05|5.25|7.06|5.26|7.05|5.25|0
1655271050000|2022-06-15 05:30:50|7.03|5.23|7.03|5.23|7.03|5.23|7.01|5.21|0
1655271060000|2022-06-15 05:31:00|7.04|5.24|7.02|5.22|7.04|5.24|7.02|5.22|0
1655271070000|2022-06-15 05:31:10|7.01|5.21|7.01|5.21|7.01|5.21|7|5.2|0
1655271080000|2022-06-15 05:31:20|7|5.2|7.02|5.22|7.02|5.22|7|5.2|0
1655271090000|2022-06-15 05:31:30|7.06|5.26|7.04|5.24|7.06|5.26|7.04|5.24|0
1655271100000|2022-06-15 05:31:40|7.05|5.25|7.02|5.22|7.05|5.25|7.02|5.22|0
1655271110000|2022-06-15 05:31:50|7.01|5.21|7.01|5.21|7.01|5.21|7.01|5.21|0
1655271120000|2022-06-15 05:32:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1655271130000|2022-06-15 05:32:10|6.99|5.19|7.01|5.21|7.01|5.21|6.99|5.19|0
1655271140000|2022-06-15 05:32:20|7.02|5.22|7.03|5.23|7.03|5.23|7.02|5.22|0
1655271150000|2022-06-15 05:32:30|7.04|5.24|7.04|5.24|7.04|5.24|7.04|5.24|0
1655271160000|2022-06-15 05:32:40|7.03|5.23|7.03|5.23|7.03|5.23|7.02|5.22|0
1655271170000|2022-06-15 05:32:50|7.02|5.22|7.02|5.22|7.03|5.23|7.02|5.22|0
1655271180000|2022-06-15 05:33:00|7.03|5.23|7.02|5.22|7.03|5.23|7.01|5.21|0
1655271190000|2022-06-15 05:33:10|7.03|5.23|7.02|5.22|7.03|5.23|7.02|5.22|0
1655271200000|2022-06-15 05:33:20|7.03|5.23|7.04|5.24|7.04|5.24|7.03|5.23|0
1655271210000|2022-06-15 05:33:30|7.05|5.25|7.06|5.26|7.06|5.26|7.05|5.25|0
1655271220000|2022-06-15 05:33:40|7.05|5.25|7.06|5.26|7.06|5.26|7.05|5.25|0
1655271230000|2022-06-15 05:33:50|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1655271240000|2022-06-15 05:34:00|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1655271250000|2022-06-15 05:34:10|7.07|5.27|7.05|5.25|7.07|5.27|7.05|5.25|0
1655271260000|2022-06-15 05:34:20|7.04|5.24|7.04|5.24|7.05|5.25|7.04|5.24|0
1655271270000|2022-06-15 05:34:30|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1655271280000|2022-06-15 05:34:40|7.03|5.23|7.03|5.23|7.03|5.23|7.03|5.23|0
1655271290000|2022-06-15 05:34:50|7.02|5.22|7.01|5.21|7.02|5.22|7.01|5.21|0
1655271300000|2022-06-15 05:35:00|7.02|5.22|7.03|5.23|7.04|5.24|7.02|5.22|0
1655271310000|2022-06-15 05:35:10|7.02|5.22|7|5.2|7.02|5.22|7|5.2|0
1655271320000|2022-06-15 05:35:20|7.01|5.21|7.03|5.23|7.03|5.23|7.01|5.21|0
1655271330000|2022-06-15 05:35:30|7.04|5.24|7.08|5.28|7.08|5.28|7.04|5.24|0
1655271340000|2022-06-15 05:35:40|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1655271350000|2022-06-15 05:35:50|7.04|5.24|7.03|5.23|7.04|5.24|7.03|5.23|0
1655271360000|2022-06-15 05:36:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1655271370000|2022-06-15 05:36:10|7.05|5.25|7.08|5.28|7.08|5.28|7.05|5.25|0
1655271380000|2022-06-15 05:36:20|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1655271390000|2022-06-15 05:36:30|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1655271400000|2022-06-15 05:36:40|7.05|5.25|7.05|5.25|7.05|5.25|7.04|5.24|0
1655271420000|2022-06-15 05:37:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1655271430000|2022-06-15 05:37:10|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1655271440000|2022-06-15 05:37:20|7.11|5.31|7.11|5.31|7.11|5.31|7.09|5.29|0
1655271450000|2022-06-15 05:37:30|7.1|5.3|7.08|5.28|7.11|5.31|7.08|5.28|0
1655271460000|2022-06-15 05:37:40|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1655271470000|2022-06-15 05:37:50|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1655271480000|2022-06-15 05:38:00|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1655271490000|2022-06-15 05:38:10|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1655271500000|2022-06-15 05:38:20|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1655271510000|2022-06-15 05:38:30|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1655271540000|2022-06-15 05:39:00|7.12|5.32|7.11|5.31|7.12|5.32|7.11|5.31|0
1655271550000|2022-06-15 05:39:10|7.1|5.3|7.09|5.29|7.11|5.31|7.09|5.29|0
1655271560000|2022-06-15 05:39:20|7.08|5.28|7.08|5.28|7.09|5.29|7.08|5.28|0
1655271570000|2022-06-15 05:39:30|7.09|5.29|7.1|5.3|7.1|5.3|7.09|5.29|0
1655271580000|2022-06-15 05:39:40|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1655271590000|2022-06-15 05:39:50|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655271600000|2022-06-15 05:40:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1655271610000|2022-06-15 05:40:10|7.13|5.33|7.13|5.33|7.14|5.34|7.13|5.33|0
1655271620000|2022-06-15 05:40:20|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655271630000|2022-06-15 05:40:30|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1655271640000|2022-06-15 05:40:40|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1655271660000|2022-06-15 05:41:00|7.1|5.3|7.09|5.29|7.1|5.3|7.09|5.29|0
1655271690000|2022-06-15 05:41:30|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1655271700000|2022-06-15 05:41:40|7.06|5.26|7.08|5.28|7.08|5.28|7.06|5.26|0
1655271710000|2022-06-15 05:41:50|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1655271720000|2022-06-15 05:42:00|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1655271730000|2022-06-15 05:42:10|7.09|5.29|7.11|5.31|7.11|5.31|7.09|5.29|0
1655271740000|2022-06-15 05:42:20|7.12|5.32|7.15|5.35|7.15|5.35|7.12|5.32|0
1655271750000|2022-06-15 05:42:30|7.14|5.34|7.12|5.32|7.14|5.34|7.12|5.32|0
1655271760000|2022-06-15 05:42:40|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1655271770000|2022-06-15 05:42:50|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1655271780000|2022-06-15 05:43:00|7.11|5.31|7.12|5.32|7.12|5.32|7.11|5.31|0
1655271790000|2022-06-15 05:43:10|7.14|5.34|7.16|5.36|7.16|5.36|7.14|5.34|0
1655271800000|2022-06-15 05:43:20|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1655271810000|2022-06-15 05:43:30|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1655271820000|2022-06-15 05:43:40|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655271830000|2022-06-15 05:43:50|7.11|5.31|7.11|5.31|7.12|5.32|7.11|5.31|0
1655271840000|2022-06-15 05:44:00|7.12|5.32|7.14|5.34|7.15|5.35|7.12|5.32|0
1655271850000|2022-06-15 05:44:10|7.16|5.36|7.2|5.4|7.2|5.4|7.15|5.35|0
1655271860000|2022-06-15 05:44:20|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1655271880000|2022-06-15 05:44:40|7.2|5.4|7.18|5.38|7.2|5.4|7.18|5.38|0
1655271890000|2022-06-15 05:44:50|7.21|5.41|7.21|5.41|7.21|5.41|7.2|5.4|0
1655271900000|2022-06-15 05:45:00|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1655271920000|2022-06-15 05:45:20|7.2|5.4|7.19|5.39|7.21|5.41|7.19|5.39|0
1655271930000|2022-06-15 05:45:30|7.18|5.38|7.18|5.38|7.18|5.38|7.17|5.37|0
1655271940000|2022-06-15 05:45:40|7.17|5.37|7.2|5.4|7.2|5.4|7.17|5.37|0
1655271950000|2022-06-15 05:45:50|7.21|5.41|7.19|5.39|7.21|5.41|7.19|5.39|0
1655271960000|2022-06-15 05:46:00|7.18|5.38|7.21|5.41|7.22|5.42|7.18|5.38|0
1655271970000|2022-06-15 05:46:10|7.22|5.42|7.21|5.41|7.22|5.42|7.21|5.41|0
1655271980000|2022-06-15 05:46:20|7.23|5.43|7.23|5.43|7.24|5.44|7.23|5.43|0
1655271990000|2022-06-15 05:46:30|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1655272000000|2022-06-15 05:46:40|7.25|5.45|7.26|5.46|7.26|5.46|7.25|5.45|0
1655272010000|2022-06-15 05:46:50|7.25|5.45|7.27|5.47|7.27|5.47|7.25|5.45|0
1655272020000|2022-06-15 05:47:00|7.28|5.48|7.28|5.48|7.29|5.49|7.28|5.48|0
1655272030000|2022-06-15 05:47:10|7.26|5.46|7.28|5.48|7.28|5.48|7.26|5.46|0
1655272040000|2022-06-15 05:47:20|7.29|5.49|7.29|5.49|7.29|5.49|7.28|5.48|0
1655272050000|2022-06-15 05:47:30|7.31|5.51|7.33|5.53|7.33|5.53|7.31|5.51|0
1655272060000|2022-06-15 05:47:40|7.35|5.55|7.36|5.56|7.36|5.56|7.35|5.55|0
1655272070000|2022-06-15 05:47:50|7.35|5.55|7.35|5.55|7.35|5.55|7.33|5.53|0
1655272080000|2022-06-15 05:48:00|7.36|5.56|7.36|5.56|7.36|5.56|7.35|5.55|0
1655272090000|2022-06-15 05:48:10|7.39|5.59|7.36|5.56|7.39|5.59|7.36|5.56|0
1655272100000|2022-06-15 05:48:20|7.37|5.57|7.36|5.56|7.37|5.57|7.36|5.56|0
1655272110000|2022-06-15 05:48:30|7.35|5.55|7.36|5.56|7.36|5.56|7.35|5.55|0
1655272120000|2022-06-15 05:48:40|7.35|5.55|7.35|5.55|7.35|5.55|7.34|5.54|0
1655272130000|2022-06-15 05:48:50|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1655272140000|2022-06-15 05:49:00|7.37|5.57|7.37|5.57|7.37|5.57|7.36|5.56|0
1655272150000|2022-06-15 05:49:10|7.35|5.55|7.4|5.6|7.4|5.6|7.35|5.55|0
1655272160000|2022-06-15 05:49:20|7.39|5.59|7.39|5.59|7.39|5.59|7.39|5.59|0
1655272170000|2022-06-15 05:49:30|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1655272180000|2022-06-15 05:49:40|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1655272190000|2022-06-15 05:49:50|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1655272200000|2022-06-15 05:50:00|7.4|5.6|7.38|5.58|7.4|5.6|7.38|5.58|0
1655272210000|2022-06-15 05:50:10|7.39|5.59|7.4|5.6|7.4|5.6|7.39|5.59|0
1655272220000|2022-06-15 05:50:20|7.41|5.61|7.4|5.6|7.41|5.61|7.4|5.6|0
1655272230000|2022-06-15 05:50:30|7.39|5.59|7.4|5.6|7.4|5.6|7.39|5.59|0
1655272240000|2022-06-15 05:50:40|7.39|5.59|7.4|5.6|7.4|5.6|7.39|5.59|0
1655272250000|2022-06-15 05:50:50|7.41|5.61|7.41|5.61|7.41|5.61|7.41|5.61|0
1655272260000|2022-06-15 05:51:00|7.4|5.6|7.38|5.58|7.4|5.6|7.38|5.58|0
1655272270000|2022-06-15 05:51:10|7.37|5.57|7.37|5.57|7.37|5.57|7.37|5.57|0
1655272280000|2022-06-15 05:51:20|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1655272290000|2022-06-15 05:51:30|7.42|5.62|7.4|5.6|7.42|5.62|7.4|5.6|0
1655272300000|2022-06-15 05:51:40|7.38|5.58|7.36|5.56|7.38|5.58|7.36|5.56|0
1655272310000|2022-06-15 05:51:50|7.35|5.55|7.4|5.6|7.4|5.6|7.35|5.55|0
1655272320000|2022-06-15 05:52:00|7.41|5.61|7.41|5.61|7.41|5.61|7.41|5.61|0
1655272330000|2022-06-15 05:52:10|7.43|5.63|7.46|5.66|7.46|5.66|7.43|5.63|0
1655272340000|2022-06-15 05:52:20|7.45|5.65|7.47|5.67|7.47|5.67|7.45|5.65|0
1655272350000|2022-06-15 05:52:30|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1655272360000|2022-06-15 05:52:40|7.49|5.69|7.5|5.7|7.5|5.7|7.49|5.69|0
1655272370000|2022-06-15 05:52:50|7.48|5.68|7.49|5.69|7.49|5.69|7.48|5.68|0
1655272380000|2022-06-15 05:53:00|7.48|5.68|7.5|5.7|7.5|5.7|7.48|5.68|0
1655272390000|2022-06-15 05:53:10|7.55|5.75|7.51|5.71|7.55|5.75|7.51|5.71|0
1655272400000|2022-06-15 05:53:20|7.5|5.7|7.54|5.74|7.54|5.74|7.49|5.69|0
1655272410000|2022-06-15 05:53:30|7.55|5.75|7.6|5.8|7.6|5.8|7.55|5.75|0
1655272420000|2022-06-15 05:53:40|7.59|5.79|7.58|5.78|7.6|5.8|7.58|5.78|0
1655272430000|2022-06-15 05:53:50|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1655272440000|2022-06-15 05:54:00|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1655272450000|2022-06-15 05:54:10|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1655272460000|2022-06-15 05:54:20|7.58|5.78|7.58|5.78|7.59|5.79|7.58|5.78|0
1655272470000|2022-06-15 05:54:30|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1655272490000|2022-06-15 05:54:50|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1655272500000|2022-06-15 05:55:00|7.58|5.78|7.57|5.77|7.59|5.79|7.57|5.77|0
1655272510000|2022-06-15 05:55:10|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1655272520000|2022-06-15 05:55:20|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1655272530000|2022-06-15 05:55:30|7.56|5.76|7.54|5.74|7.56|5.76|7.52|5.72|0
1655272540000|2022-06-15 05:55:40|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1655272550000|2022-06-15 05:55:50|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1655272560000|2022-06-15 05:56:00|7.59|5.79|7.63|5.83|7.63|5.83|7.59|5.79|0
1655272580000|2022-06-15 05:56:20|7.62|5.82|7.67|5.87|7.67|5.87|7.62|5.82|0
1655272590000|2022-06-15 05:56:30|7.66|5.86|7.63|5.83|7.66|5.86|7.63|5.83|0
1655272600000|2022-06-15 05:56:40|7.62|5.82|7.6|5.8|7.62|5.82|7.6|5.8|0
1655272610000|2022-06-15 05:56:50|7.62|5.82|7.63|5.83|7.64|5.84|7.62|5.82|0
1655272620000|2022-06-15 05:57:00|7.65|5.85|7.64|5.84|7.65|5.85|7.63|5.83|0
1655272630000|2022-06-15 05:57:10|7.62|5.82|7.61|5.81|7.62|5.82|7.6|5.8|0
1655272640000|2022-06-15 05:57:20|7.62|5.82|7.63|5.83|7.63|5.83|7.62|5.82|0
1655272650000|2022-06-15 05:57:30|7.62|5.82|7.66|5.86|7.66|5.86|7.62|5.82|0
1655272660000|2022-06-15 05:57:40|7.68|5.88|7.7|5.9|7.7|5.9|7.68|5.88|0
1655272670000|2022-06-15 05:57:50|7.72|5.92|7.69|5.89|7.72|5.92|7.68|5.88|0
1655272680000|2022-06-15 05:58:00|7.68|5.88|7.66|5.86|7.68|5.88|7.66|5.86|0
1655272690000|2022-06-15 05:58:10|7.64|5.84|7.64|5.84|7.65|5.85|7.64|5.84|0
1655272700000|2022-06-15 05:58:20|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655272710000|2022-06-15 05:58:30|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1655272720000|2022-06-15 05:58:40|7.64|5.84|7.67|5.87|7.67|5.87|7.64|5.84|0
1655272730000|2022-06-15 05:58:50|7.66|5.86|7.63|5.83|7.66|5.86|7.63|5.83|0
1655272740000|2022-06-15 05:59:00|7.62|5.82|7.59|5.79|7.62|5.82|7.59|5.79|0
1655272750000|2022-06-15 05:59:10|7.58|5.78|7.57|5.77|7.58|5.78|7.56|5.76|0
1655272760000|2022-06-15 05:59:20|7.53|5.73|7.47|5.67|7.53|5.73|7.47|5.67|0
1655272770000|2022-06-15 05:59:30|7.46|5.66|7.46|5.66|7.46|5.66|7.45|5.65|0
1655272780000|2022-06-15 05:59:40|7.47|5.67|7.48|5.68|7.48|5.68|7.47|5.67|0
1655272790000|2022-06-15 05:59:50|7.47|5.67|7.45|5.65|7.48|5.68|7.45|5.65|0
1655272800000|2022-06-15 06:00:00|7.43|5.63|7.47|5.67|7.47|5.67|7.43|5.63|0
1655272810000|2022-06-15 06:00:10|7.46|5.66|7.52|5.72|7.52|5.72|7.46|5.66|0
1655272820000|2022-06-15 06:00:20|7.56|5.76|7.56|5.76|7.58|5.78|7.56|5.76|0
1655272830000|2022-06-15 06:00:30|7.55|5.75|7.53|5.73|7.55|5.75|7.53|5.73|0
1655272840000|2022-06-15 06:00:40|7.51|5.71|7.56|5.76|7.56|5.76|7.51|5.71|0
1655272850000|2022-06-15 06:00:50|7.58|5.78|7.58|5.78|7.58|5.78|7.57|5.77|0
1655272860000|2022-06-15 06:01:00|7.61|5.81|7.57|5.77|7.61|5.81|7.56|5.76|0
1655272870000|2022-06-15 06:01:10|7.58|5.78|7.58|5.78|7.61|5.81|7.58|5.78|0
1655272880000|2022-06-15 06:01:20|7.56|5.76|7.49|5.69|7.56|5.76|7.48|5.68|0
1655272890000|2022-06-15 06:01:30|7.45|5.65|7.45|5.65|7.49|5.69|7.45|5.65|0
1655272900000|2022-06-15 06:01:40|7.44|5.64|7.45|5.65|7.45|5.65|7.44|5.64|0
1655272910000|2022-06-15 06:01:50|7.46|5.66|7.49|5.69|7.49|5.69|7.44|5.64|0
1655272920000|2022-06-15 06:02:00|7.48|5.68|7.48|5.68|7.49|5.69|7.48|5.68|0
1655272930000|2022-06-15 06:02:10|7.49|5.69|7.49|5.69|7.49|5.69|7.47|5.67|0
1655272940000|2022-06-15 06:02:20|7.47|5.67|7.42|5.62|7.48|5.68|7.42|5.62|0
1655272950000|2022-06-15 06:02:30|7.4|5.6|7.42|5.62|7.42|5.62|7.4|5.6|0
1655272960000|2022-06-15 06:02:40|7.43|5.63|7.42|5.62|7.43|5.63|7.41|5.61|0
1655272970000|2022-06-15 06:02:50|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1655272980000|2022-06-15 06:03:00|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1655272990000|2022-06-15 06:03:10|7.34|5.54|7.34|5.54|7.34|5.54|7.33|5.53|0
1655273000000|2022-06-15 06:03:20|7.33|5.53|7.29|5.49|7.33|5.53|7.29|5.49|0
1655273010000|2022-06-15 06:03:30|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1655273020000|2022-06-15 06:03:40|7.33|5.53|7.34|5.54|7.34|5.54|7.33|5.53|0
1655273030000|2022-06-15 06:03:50|7.32|5.52|7.3|5.5|7.32|5.52|7.3|5.5|0
1655273040000|2022-06-15 06:04:00|7.31|5.51|7.32|5.52|7.33|5.53|7.31|5.51|0
1655273050000|2022-06-15 06:04:10|7.36|5.56|7.34|5.54|7.36|5.56|7.34|5.54|0
1655273060000|2022-06-15 06:04:20|7.33|5.53|7.36|5.56|7.36|5.56|7.33|5.53|0
1655273070000|2022-06-15 06:04:30|7.38|5.58|7.37|5.57|7.38|5.58|7.36|5.56|0
1655273080000|2022-06-15 06:04:40|7.39|5.59|7.39|5.59|7.39|5.59|7.39|5.59|0
1655273090000|2022-06-15 06:04:50|7.41|5.61|7.43|5.63|7.44|5.64|7.41|5.61|0
1655273100000|2022-06-15 06:05:00|7.44|5.64|7.49|5.69|7.49|5.69|7.44|5.64|0
1655273110000|2022-06-15 06:05:10|7.5|5.7|7.47|5.67|7.5|5.7|7.46|5.66|0
1655273120000|2022-06-15 06:05:20|7.48|5.68|7.46|5.66|7.48|5.68|7.45|5.65|0
1655273130000|2022-06-15 06:05:30|7.45|5.65|7.46|5.66|7.47|5.67|7.45|5.65|0
1655273140000|2022-06-15 06:05:40|7.44|5.64|7.45|5.65|7.45|5.65|7.44|5.64|0
1655273150000|2022-06-15 06:05:50|7.44|5.64|7.46|5.66|7.46|5.66|7.44|5.64|0
1655273160000|2022-06-15 06:06:00|7.47|5.67|7.46|5.66|7.48|5.68|7.46|5.66|0
1655273170000|2022-06-15 06:06:10|7.45|5.65|7.49|5.69|7.49|5.69|7.45|5.65|0
1655273180000|2022-06-15 06:06:20|7.53|5.73|7.56|5.76|7.56|5.76|7.53|5.73|0
1655273190000|2022-06-15 06:06:30|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1655273200000|2022-06-15 06:06:40|7.62|5.82|7.6|5.8|7.62|5.82|7.6|5.8|0
1655273210000|2022-06-15 06:06:50|7.62|5.82|7.63|5.83|7.63|5.83|7.62|5.82|0
1655273220000|2022-06-15 06:07:00|7.62|5.82|7.65|5.85|7.65|5.85|7.62|5.82|0
1655273230000|2022-06-15 06:07:10|7.71|5.91|7.68|5.88|7.71|5.91|7.68|5.88|0
1655273240000|2022-06-15 06:07:20|7.7|5.9|7.66|5.86|7.7|5.9|7.66|5.86|0
1655273250000|2022-06-15 06:07:30|7.67|5.87|7.68|5.88|7.68|5.88|7.63|5.83|0
1655273260000|2022-06-15 06:07:40|7.67|5.87|7.65|5.85|7.68|5.88|7.65|5.85|0
1655273270000|2022-06-15 06:07:50|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655273280000|2022-06-15 06:08:00|7.63|5.83|7.67|5.87|7.67|5.87|7.63|5.83|0
1655273290000|2022-06-15 06:08:10|7.66|5.86|7.64|5.84|7.66|5.86|7.64|5.84|0
1655273300000|2022-06-15 06:08:20|7.63|5.83|7.64|5.84|7.65|5.85|7.63|5.83|0
1655273310000|2022-06-15 06:08:30|7.63|5.83|7.63|5.83|7.63|5.83|7.62|5.82|0
1655273320000|2022-06-15 06:08:40|7.62|5.82|7.62|5.82|7.63|5.83|7.62|5.82|0
1655273330000|2022-06-15 06:08:50|7.63|5.83|7.62|5.82|7.63|5.83|7.61|5.81|0
1655273340000|2022-06-15 06:09:00|7.6|5.8|7.58|5.78|7.6|5.8|7.58|5.78|0
1655273350000|2022-06-15 06:09:10|7.59|5.79|7.61|5.81|7.61|5.81|7.59|5.79|0
1655273360000|2022-06-15 06:09:20|7.64|5.84|7.67|5.87|7.67|5.87|7.64|5.84|0
1655273380000|2022-06-15 06:09:40|7.69|5.89|7.69|5.89|7.69|5.89|7.67|5.87|0
1655273390000|2022-06-15 06:09:50|7.71|5.91|7.71|5.91|7.71|5.91|7.7|5.9|0
1655273400000|2022-06-15 06:10:00|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1655273410000|2022-06-15 06:10:10|7.68|5.88|7.68|5.88|7.69|5.89|7.67|5.87|0
1655273420000|2022-06-15 06:10:20|7.69|5.89|7.63|5.83|7.69|5.89|7.63|5.83|0
1655273430000|2022-06-15 06:10:30|7.64|5.84|7.59|5.79|7.64|5.84|7.59|5.79|0
1655273440000|2022-06-15 06:10:40|7.58|5.78|7.62|5.82|7.65|5.85|7.58|5.78|0
1655273450000|2022-06-15 06:10:50|7.61|5.81|7.63|5.83|7.63|5.83|7.61|5.81|0
1655273460000|2022-06-15 06:11:00|7.62|5.82|7.61|5.81|7.63|5.83|7.61|5.81|0
1655273470000|2022-06-15 06:11:10|7.6|5.8|7.6|5.8|7.6|5.8|7.58|5.78|0
1655273480000|2022-06-15 06:11:20|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1655273490000|2022-06-15 06:11:30|7.66|5.86|7.66|5.86|7.68|5.88|7.66|5.86|0
1655273500000|2022-06-15 06:11:40|7.64|5.84|7.64|5.84|7.65|5.85|7.64|5.84|0
1655273510000|2022-06-15 06:11:50|7.61|5.81|7.62|5.82|7.63|5.83|7.61|5.81|0
1655273520000|2022-06-15 06:12:00|7.61|5.81|7.64|5.84|7.64|5.84|7.61|5.81|0
1655273530000|2022-06-15 06:12:10|7.65|5.85|7.66|5.86|7.66|5.86|7.65|5.85|0
1655273540000|2022-06-15 06:12:20|7.68|5.88|7.7|5.9|7.7|5.9|7.68|5.88|0
1655273550000|2022-06-15 06:12:30|7.71|5.91|7.7|5.9|7.72|5.92|7.7|5.9|0
1655273560000|2022-06-15 06:12:40|7.71|5.91|7.65|5.85|7.71|5.91|7.65|5.85|0
1655273570000|2022-06-15 06:12:50|7.66|5.86|7.68|5.88|7.68|5.88|7.66|5.86|0
1655273580000|2022-06-15 06:13:00|7.66|5.86|7.63|5.83|7.66|5.86|7.63|5.83|0
1655273590000|2022-06-15 06:13:10|7.61|5.81|7.62|5.82|7.63|5.83|7.61|5.81|0
1655273600000|2022-06-15 06:13:20|7.63|5.83|7.61|5.81|7.63|5.83|7.61|5.81|0
1655273610000|2022-06-15 06:13:30|7.62|5.82|7.6|5.8|7.62|5.82|7.6|5.8|0
1655273620000|2022-06-15 06:13:40|7.61|5.81|7.62|5.82|7.62|5.82|7.61|5.81|0
1655273630000|2022-06-15 06:13:50|7.63|5.83|7.63|5.83|7.63|5.83|7.62|5.82|0
1655273640000|2022-06-15 06:14:00|7.62|5.82|7.59|5.79|7.63|5.83|7.59|5.79|0
1655273650000|2022-06-15 06:14:10|7.58|5.78|7.55|5.75|7.58|5.78|7.55|5.75|0
1655273660000|2022-06-15 06:14:20|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1655273670000|2022-06-15 06:14:30|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1655273680000|2022-06-15 06:14:40|7.56|5.76|7.55|5.75|7.56|5.76|7.54|5.74|0
1655273690000|2022-06-15 06:14:50|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655273700000|2022-06-15 06:15:00|7.55|5.75|7.54|5.74|7.57|5.77|7.54|5.74|0
1655273710000|2022-06-15 06:15:10|7.5|5.7|7.51|5.71|7.52|5.72|7.5|5.7|0
1655273720000|2022-06-15 06:15:20|7.5|5.7|7.53|5.73|7.53|5.73|7.5|5.7|0
1655273730000|2022-06-15 06:15:30|7.52|5.72|7.48|5.68|7.54|5.74|7.48|5.68|0
1655273740000|2022-06-15 06:15:40|7.47|5.67|7.45|5.65|7.47|5.67|7.45|5.65|0
1655273750000|2022-06-15 06:15:50|7.46|5.66|7.44|5.64|7.46|5.66|7.44|5.64|0
1655273760000|2022-06-15 06:16:00|7.42|5.62|7.43|5.63|7.43|5.63|7.42|5.62|0
1655273770000|2022-06-15 06:16:10|7.44|5.64|7.43|5.63|7.44|5.64|7.43|5.63|0
1655273780000|2022-06-15 06:16:20|7.47|5.67|7.46|5.66|7.47|5.67|7.46|5.66|0
1655273790000|2022-06-15 06:16:30|7.47|5.67|7.47|5.67|7.47|5.67|7.47|5.67|0
1655273800000|2022-06-15 06:16:40|7.5|5.7|7.53|5.73|7.54|5.74|7.5|5.7|0
1655273810000|2022-06-15 06:16:50|7.55|5.75|7.55|5.75|7.55|5.75|7.54|5.74|0
1655273820000|2022-06-15 06:17:00|7.53|5.73|7.53|5.73|7.53|5.73|7.52|5.72|0
1655273830000|2022-06-15 06:17:10|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1655273840000|2022-06-15 06:17:20|7.51|5.71|7.53|5.73|7.53|5.73|7.5|5.7|0
1655273850000|2022-06-15 06:17:30|7.56|5.76|7.59|5.79|7.59|5.79|7.56|5.76|0
1655273860000|2022-06-15 06:17:40|7.6|5.8|7.58|5.78|7.62|5.82|7.58|5.78|0
1655273870000|2022-06-15 06:17:50|7.59|5.79|7.56|5.76|7.59|5.79|7.56|5.76|0
1655273880000|2022-06-15 06:18:00|7.58|5.78|7.6|5.8|7.6|5.8|7.58|5.78|0
1655273890000|2022-06-15 06:18:10|7.59|5.79|7.6|5.8|7.6|5.8|7.59|5.79|0
1655273900000|2022-06-15 06:18:20|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1655273910000|2022-06-15 06:18:30|7.57|5.77|7.61|5.81|7.61|5.81|7.57|5.77|0
1655273920000|2022-06-15 06:18:40|7.6|5.8|7.59|5.79|7.6|5.8|7.58|5.78|0
1655273930000|2022-06-15 06:18:50|7.57|5.77|7.58|5.78|7.58|5.78|7.56|5.76|0
1655273940000|2022-06-15 06:19:00|7.59|5.79|7.59|5.79|7.59|5.79|7.58|5.78|0
1655273950000|2022-06-15 06:19:10|7.56|5.76|7.58|5.78|7.58|5.78|7.56|5.76|0
1655273960000|2022-06-15 06:19:20|7.56|5.76|7.57|5.77|7.58|5.78|7.56|5.76|0
1655273970000|2022-06-15 06:19:30|7.58|5.78|7.59|5.79|7.61|5.81|7.58|5.78|0
1655273980000|2022-06-15 06:19:40|7.58|5.78|7.55|5.75|7.58|5.78|7.55|5.75|0
1655273990000|2022-06-15 06:19:50|7.58|5.78|7.58|5.78|7.58|5.78|7.56|5.76|0
1655274000000|2022-06-15 06:20:00|7.56|5.76|7.61|5.81|7.63|5.83|7.56|5.76|0
1655274010000|2022-06-15 06:20:10|7.59|5.79|7.6|5.8|7.6|5.8|7.58|5.78|0
1655274020000|2022-06-15 06:20:20|7.63|5.83|7.62|5.82|7.63|5.83|7.61|5.81|0
1655274030000|2022-06-15 06:20:30|7.63|5.83|7.65|5.85|7.65|5.85|7.63|5.83|0
1655274040000|2022-06-15 06:20:40|7.62|5.82|7.65|5.85|7.65|5.85|7.62|5.82|0
1655274050000|2022-06-15 06:20:50|7.61|5.81|7.61|5.81|7.61|5.81|7.6|5.8|0
1655274060000|2022-06-15 06:21:00|7.64|5.84|7.67|5.87|7.67|5.87|7.64|5.84|0
1655274070000|2022-06-15 06:21:10|7.7|5.9|7.71|5.91|7.71|5.91|7.7|5.9|0
1655274080000|2022-06-15 06:21:20|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1655274090000|2022-06-15 06:21:30|7.71|5.91|7.73|5.93|7.73|5.93|7.7|5.9|0
1655274100000|2022-06-15 06:21:40|7.71|5.91|7.71|5.91|7.73|5.93|7.71|5.91|0
1655274110000|2022-06-15 06:21:50|7.7|5.9|7.73|5.93|7.73|5.93|7.7|5.9|0
1655274120000|2022-06-15 06:22:00|7.75|5.95|7.81|6.01|7.81|6.01|7.75|5.95|0
1655274130000|2022-06-15 06:22:10|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1655274140000|2022-06-15 06:22:20|7.79|5.99|7.8|6|7.8|6|7.79|5.99|0
1655274150000|2022-06-15 06:22:30|7.81|6.01|7.79|5.99|7.81|6.01|7.79|5.99|0
1655274160000|2022-06-15 06:22:40|7.77|5.97|7.8|6|7.8|6|7.76|5.96|0
1655274170000|2022-06-15 06:22:50|7.82|6.02|7.8|6|7.82|6.02|7.8|6|0
1655274180000|2022-06-15 06:23:00|7.77|5.97|7.79|5.99|7.79|5.99|7.77|5.97|0
1655274190000|2022-06-15 06:23:10|7.77|5.97|7.78|5.98|7.78|5.98|7.77|5.97|0
1655274200000|2022-06-15 06:23:20|7.8|6|7.79|5.99|7.8|6|7.79|5.99|0
1655274210000|2022-06-15 06:23:30|7.81|6.01|7.81|6.01|7.81|6.01|7.8|6|0
1655274220000|2022-06-15 06:23:40|7.82|6.02|7.8|6|7.82|6.02|7.8|6|0
1655274230000|2022-06-15 06:23:50|7.79|5.99|7.79|5.99|7.81|6.01|7.79|5.99|0
1655274240000|2022-06-15 06:24:00|7.8|6|7.76|5.96|7.8|6|7.76|5.96|0
1655274250000|2022-06-15 06:24:10|7.77|5.97|7.76|5.96|7.79|5.99|7.76|5.96|0
1655274260000|2022-06-15 06:24:20|7.77|5.97|7.8|6|7.8|6|7.77|5.97|0
1655274270000|2022-06-15 06:24:30|7.81|6.01|7.78|5.98|7.81|6.01|7.78|5.98|0
1655274280000|2022-06-15 06:24:40|7.77|5.97|7.77|5.97|7.77|5.97|7.75|5.95|0
1655274290000|2022-06-15 06:24:50|7.8|6|7.76|5.96|7.8|6|7.76|5.96|0
1655274300000|2022-06-15 06:25:00|7.73|5.93|7.71|5.91|7.73|5.93|7.71|5.91|0
1655274310000|2022-06-15 06:25:10|7.73|5.93|7.71|5.91|7.73|5.93|7.71|5.91|0
1655274320000|2022-06-15 06:25:20|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1655274330000|2022-06-15 06:25:30|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1655274340000|2022-06-15 06:25:40|7.63|5.83|7.62|5.82|7.63|5.83|7.62|5.82|0
1655274350000|2022-06-15 06:25:50|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1655274360000|2022-06-15 06:26:00|7.62|5.82|7.64|5.84|7.64|5.84|7.62|5.82|0
1655274370000|2022-06-15 06:26:10|7.62|5.82|7.63|5.83|7.63|5.83|7.62|5.82|0
1655274380000|2022-06-15 06:26:20|7.65|5.85|7.67|5.87|7.68|5.88|7.65|5.85|0
1655274390000|2022-06-15 06:26:30|7.73|5.93|7.71|5.91|7.73|5.93|7.71|5.91|0
1655274400000|2022-06-15 06:26:40|7.73|5.93|7.74|5.94|7.76|5.96|7.72|5.92|0
1655274410000|2022-06-15 06:26:50|7.75|5.95|7.77|5.97|7.77|5.97|7.74|5.94|0
1655274420000|2022-06-15 06:27:00|7.76|5.96|7.77|5.97|7.78|5.98|7.76|5.96|0
1655274430000|2022-06-15 06:27:10|7.76|5.96|7.81|6.01|7.81|6.01|7.76|5.96|0
1655274440000|2022-06-15 06:27:20|7.8|6|7.75|5.95|7.8|6|7.75|5.95|0
1655274450000|2022-06-15 06:27:30|7.8|6|7.8|6|7.8|6|7.79|5.99|0
1655274460000|2022-06-15 06:27:40|7.77|5.97|7.74|5.94|7.77|5.97|7.74|5.94|0
1655274470000|2022-06-15 06:27:50|7.75|5.95|7.81|6.01|7.81|6.01|7.75|5.95|0
1655274480000|2022-06-15 06:28:00|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1655274490000|2022-06-15 06:28:10|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1655274500000|2022-06-15 06:28:20|7.81|6.01|7.8|6|7.81|6.01|7.8|6|0
1655274510000|2022-06-15 06:28:30|7.79|5.99|7.8|6|7.8|6|7.79|5.99|0
1655274520000|2022-06-15 06:28:40|7.81|6.01|7.8|6|7.82|6.02|7.8|6|0
1655274530000|2022-06-15 06:28:50|7.81|6.01|7.8|6|7.81|6.01|7.8|6|0
1655274540000|2022-06-15 06:29:00|7.79|5.99|7.76|5.96|7.79|5.99|7.76|5.96|0
1655274550000|2022-06-15 06:29:10|7.75|5.95|7.78|5.98|7.78|5.98|7.75|5.95|0
1655274560000|2022-06-15 06:29:20|7.76|5.96|7.76|5.96|7.77|5.97|7.76|5.96|0
1655274570000|2022-06-15 06:29:30|7.77|5.97|7.77|5.97|7.77|5.97|7.75|5.95|0
1655274580000|2022-06-15 06:29:40|7.76|5.96|7.72|5.92|7.76|5.96|7.72|5.92|0
1655274590000|2022-06-15 06:29:50|7.73|5.93|7.73|5.93|7.73|5.93|7.73|5.93|0
1655274600000|2022-06-15 06:30:00|7.75|5.95|7.72|5.92|7.75|5.95|7.72|5.92|0
1655274610000|2022-06-15 06:30:10|7.71|5.91|7.71|5.91|7.72|5.92|7.71|5.91|0
1655274620000|2022-06-15 06:30:20|7.68|5.88|7.71|5.91|7.71|5.91|7.68|5.88|0
1655274630000|2022-06-15 06:30:30|7.7|5.9|7.65|5.85|7.7|5.9|7.65|5.85|0
1655274640000|2022-06-15 06:30:40|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1655274650000|2022-06-15 06:30:50|7.64|5.84|7.64|5.84|7.64|5.84|7.63|5.83|0
1655274660000|2022-06-15 06:31:00|7.62|5.82|7.66|5.86|7.66|5.86|7.62|5.82|0
1655274670000|2022-06-15 06:31:10|7.63|5.83|7.63|5.83|7.63|5.83|7.63|5.83|0
1655274680000|2022-06-15 06:31:20|7.64|5.84|7.6|5.8|7.64|5.84|7.57|5.77|0
1655274690000|2022-06-15 06:31:30|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1655274700000|2022-06-15 06:31:40|7.57|5.77|7.57|5.77|7.59|5.79|7.57|5.77|0
1655274710000|2022-06-15 06:31:50|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1655274720000|2022-06-15 06:32:00|7.55|5.75|7.54|5.74|7.55|5.75|7.54|5.74|0
1655274730000|2022-06-15 06:32:10|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1655274740000|2022-06-15 06:32:20|7.57|5.77|7.55|5.75|7.57|5.77|7.55|5.75|0
1655274750000|2022-06-15 06:32:30|7.54|5.74|7.57|5.77|7.57|5.77|7.54|5.74|0
1655274760000|2022-06-15 06:32:40|7.6|5.8|7.63|5.83|7.63|5.83|7.6|5.8|0
1655274770000|2022-06-15 06:32:50|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1655274780000|2022-06-15 06:33:00|7.63|5.83|7.6|5.8|7.63|5.83|7.6|5.8|0
1655274790000|2022-06-15 06:33:10|7.58|5.78|7.6|5.8|7.6|5.8|7.58|5.78|0
1655274800000|2022-06-15 06:33:20|7.61|5.81|7.65|5.85|7.65|5.85|7.61|5.81|0
1655274810000|2022-06-15 06:33:30|7.63|5.83|7.61|5.81|7.64|5.84|7.61|5.81|0
1655274820000|2022-06-15 06:33:40|7.62|5.82|7.61|5.81|7.62|5.82|7.6|5.8|0
1655274830000|2022-06-15 06:33:50|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1655274840000|2022-06-15 06:34:00|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1655274850000|2022-06-15 06:34:10|7.6|5.8|7.62|5.82|7.62|5.82|7.6|5.8|0
1655274860000|2022-06-15 06:34:20|7.61|5.81|7.62|5.82|7.64|5.84|7.61|5.81|0
1655274870000|2022-06-15 06:34:30|7.63|5.83|7.62|5.82|7.63|5.83|7.62|5.82|0
1655274880000|2022-06-15 06:34:40|7.6|5.8|7.62|5.82|7.62|5.82|7.58|5.78|0
1655274890000|2022-06-15 06:34:50|7.61|5.81|7.62|5.82|7.62|5.82|7.61|5.81|0
1655274900000|2022-06-15 06:35:00|7.63|5.83|7.63|5.83|7.63|5.83|7.62|5.82|0
1655274910000|2022-06-15 06:35:10|7.64|5.84|7.66|5.86|7.66|5.86|7.64|5.84|0
1655274920000|2022-06-15 06:35:20|7.67|5.87|7.7|5.9|7.7|5.9|7.65|5.85|0
1655274930000|2022-06-15 06:35:30|7.71|5.91|7.71|5.91|7.72|5.92|7.71|5.91|0
1655274940000|2022-06-15 06:35:40|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1655274950000|2022-06-15 06:35:50|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1655274960000|2022-06-15 06:36:00|7.65|5.85|7.66|5.86|7.66|5.86|7.65|5.85|0
1655274970000|2022-06-15 06:36:10|7.64|5.84|7.64|5.84|7.65|5.85|7.63|5.83|0
1655274980000|2022-06-15 06:36:20|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1655274990000|2022-06-15 06:36:30|7.64|5.84|7.62|5.82|7.64|5.84|7.62|5.82|0
1655275000000|2022-06-15 06:36:40|7.61|5.81|7.62|5.82|7.62|5.82|7.61|5.81|0
1655275010000|2022-06-15 06:36:50|7.64|5.84|7.65|5.85|7.65|5.85|7.64|5.84|0
1655275020000|2022-06-15 06:37:00|7.66|5.86|7.64|5.84|7.66|5.86|7.63|5.83|0
1655275030000|2022-06-15 06:37:10|7.63|5.83|7.63|5.83|7.63|5.83|7.62|5.82|0
1655275040000|2022-06-15 06:37:20|7.64|5.84|7.65|5.85|7.65|5.85|7.64|5.84|0
1655275050000|2022-06-15 06:37:30|7.63|5.83|7.64|5.84|7.64|5.84|7.63|5.83|0
1655275060000|2022-06-15 06:37:40|7.63|5.83|7.67|5.87|7.67|5.87|7.63|5.83|0
1655275070000|2022-06-15 06:37:50|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1655275080000|2022-06-15 06:38:00|7.64|5.84|7.66|5.86|7.66|5.86|7.64|5.84|0
1655275090000|2022-06-15 06:38:10|7.65|5.85|7.66|5.86|7.66|5.86|7.65|5.85|0
1655275100000|2022-06-15 06:38:20|7.65|5.85|7.61|5.81|7.65|5.85|7.61|5.81|0
1655275110000|2022-06-15 06:38:30|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1655275120000|2022-06-15 06:38:40|7.58|5.78|7.62|5.82|7.62|5.82|7.58|5.78|0
1655275130000|2022-06-15 06:38:50|7.64|5.84|7.66|5.86|7.66|5.86|7.64|5.84|0
1655275140000|2022-06-15 06:39:00|7.64|5.84|7.64|5.84|7.66|5.86|7.63|5.83|0
1655275150000|2022-06-15 06:39:10|7.65|5.85|7.64|5.84|7.65|5.85|7.64|5.84|0
1655275160000|2022-06-15 06:39:20|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1655275180000|2022-06-15 06:39:40|7.6|5.8|7.64|5.84|7.64|5.84|7.6|5.8|0
1655275190000|2022-06-15 06:39:50|7.65|5.85|7.67|5.87|7.67|5.87|7.65|5.85|0
1655275200000|2022-06-15 06:40:00|7.65|5.85|7.67|5.87|7.67|5.87|7.65|5.85|0
1655275210000|2022-06-15 06:40:10|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1655275220000|2022-06-15 06:40:20|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1655275230000|2022-06-15 06:40:30|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655275240000|2022-06-15 06:40:40|7.66|5.86|7.67|5.87|7.67|5.87|7.66|5.86|0
1655275250000|2022-06-15 06:40:50|7.68|5.88|7.66|5.86|7.68|5.88|7.66|5.86|0
1655275260000|2022-06-15 06:41:00|7.69|5.89|7.67|5.87|7.69|5.89|7.67|5.87|0
1655275270000|2022-06-15 06:41:10|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1655275280000|2022-06-15 06:41:20|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1655275290000|2022-06-15 06:41:30|7.65|5.85|7.65|5.85|7.65|5.85|7.64|5.84|0
1655275300000|2022-06-15 06:41:40|7.64|5.84|7.63|5.83|7.64|5.84|7.61|5.81|0
1655275310000|2022-06-15 06:41:50|7.62|5.82|7.6|5.8|7.62|5.82|7.59|5.79|0
1655275320000|2022-06-15 06:42:00|7.61|5.81|7.63|5.83|7.63|5.83|7.59|5.79|0
1655275330000|2022-06-15 06:42:10|7.64|5.84|7.62|5.82|7.64|5.84|7.62|5.82|0
1655275340000|2022-06-15 06:42:20|7.59|5.79|7.61|5.81|7.61|5.81|7.59|5.79|0
1655275350000|2022-06-15 06:42:30|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1655275360000|2022-06-15 06:42:40|7.63|5.83|7.63|5.83|7.65|5.85|7.63|5.83|0
1655275370000|2022-06-15 06:42:50|7.64|5.84|7.61|5.81|7.64|5.84|7.61|5.81|0
1655275380000|2022-06-15 06:43:00|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1655275390000|2022-06-15 06:43:10|7.62|5.82|7.64|5.84|7.64|5.84|7.62|5.82|0
1655275400000|2022-06-15 06:43:20|7.65|5.85|7.65|5.85|7.65|5.85|7.64|5.84|0
1655275410000|2022-06-15 06:43:30|7.67|5.87|7.64|5.84|7.67|5.87|7.64|5.84|0
1655275420000|2022-06-15 06:43:40|7.63|5.83|7.59|5.79|7.63|5.83|7.59|5.79|0
1655275430000|2022-06-15 06:43:50|7.58|5.78|7.61|5.81|7.61|5.81|7.58|5.78|0
1655275440000|2022-06-15 06:44:00|7.59|5.79|7.64|5.84|7.64|5.84|7.59|5.79|0
1655275450000|2022-06-15 06:44:10|7.63|5.83|7.64|5.84|7.64|5.84|7.63|5.83|0
1655275460000|2022-06-15 06:44:20|7.62|5.82|7.64|5.84|7.64|5.84|7.62|5.82|0
1655275470000|2022-06-15 06:44:30|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1655275480000|2022-06-15 06:44:40|7.64|5.84|7.67|5.87|7.67|5.87|7.64|5.84|0
1655275490000|2022-06-15 06:44:50|7.66|5.86|7.68|5.88|7.68|5.88|7.66|5.86|0
1655275500000|2022-06-15 06:45:00|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1655275510000|2022-06-15 06:45:10|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1655275520000|2022-06-15 06:45:20|7.67|5.87|7.62|5.82|7.67|5.87|7.62|5.82|0
1655275530000|2022-06-15 06:45:30|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1655275540000|2022-06-15 06:45:40|7.62|5.82|7.64|5.84|7.64|5.84|7.62|5.82|0
1655275550000|2022-06-15 06:45:50|7.63|5.83|7.62|5.82|7.63|5.83|7.61|5.81|0
1655275560000|2022-06-15 06:46:00|7.59|5.79|7.62|5.82|7.62|5.82|7.59|5.79|0
1655275570000|2022-06-15 06:46:10|7.61|5.81|7.59|5.79|7.61|5.81|7.59|5.79|0
1655275580000|2022-06-15 06:46:20|7.61|5.81|7.63|5.83|7.63|5.83|7.61|5.81|0
1655275590000|2022-06-15 06:46:30|7.64|5.84|7.64|5.84|7.64|5.84|7.63|5.83|0
1655275600000|2022-06-15 06:46:40|7.63|5.83|7.63|5.83|7.63|5.83|7.62|5.82|0
1655275610000|2022-06-15 06:46:50|7.62|5.82|7.63|5.83|7.64|5.84|7.62|5.82|0
1655275620000|2022-06-15 06:47:00|7.59|5.79|7.62|5.82|7.62|5.82|7.59|5.79|0
1655275630000|2022-06-15 06:47:10|7.6|5.8|7.59|5.79|7.61|5.81|7.59|5.79|0
1655275640000|2022-06-15 06:47:20|7.63|5.83|7.63|5.83|7.63|5.83|7.63|5.83|0
1655275660000|2022-06-15 06:47:40|7.6|5.8|7.61|5.81|7.63|5.83|7.6|5.8|0
1655275670000|2022-06-15 06:47:50|7.6|5.8|7.6|5.8|7.62|5.82|7.6|5.8|0
1655275680000|2022-06-15 06:48:00|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1655275690000|2022-06-15 06:48:10|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1655275700000|2022-06-15 06:48:20|7.62|5.82|7.62|5.82|7.62|5.82|7.6|5.8|0
1655275710000|2022-06-15 06:48:30|7.59|5.79|7.6|5.8|7.6|5.8|7.58|5.78|0
1655275720000|2022-06-15 06:48:40|7.62|5.82|7.6|5.8|7.62|5.82|7.58|5.78|0
1655275730000|2022-06-15 06:48:50|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1655275740000|2022-06-15 06:49:00|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1655275750000|2022-06-15 06:49:10|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1655275760000|2022-06-15 06:49:20|7.59|5.79|7.57|5.77|7.59|5.79|7.56|5.76|0
1655275770000|2022-06-15 06:49:30|7.56|5.76|7.55|5.75|7.56|5.76|7.55|5.75|0
1655275780000|2022-06-15 06:49:40|7.54|5.74|7.51|5.71|7.54|5.74|7.51|5.71|0
1655275790000|2022-06-15 06:49:50|7.52|5.72|7.52|5.72|7.52|5.72|7.51|5.71|0
1655275800000|2022-06-15 06:50:00|7.5|5.7|7.51|5.71|7.52|5.72|7.5|5.7|0
1655275810000|2022-06-15 06:50:10|7.5|5.7|7.51|5.71|7.51|5.71|7.5|5.7|0
1655275820000|2022-06-15 06:50:20|7.52|5.72|7.55|5.75|7.55|5.75|7.52|5.72|0
1655275830000|2022-06-15 06:50:30|7.54|5.74|7.55|5.75|7.55|5.75|7.54|5.74|0
1655275840000|2022-06-15 06:50:40|7.58|5.78|7.58|5.78|7.58|5.78|7.57|5.77|0
1655275850000|2022-06-15 06:50:50|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1655275860000|2022-06-15 06:51:00|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1655275870000|2022-06-15 06:51:10|7.55|5.75|7.53|5.73|7.55|5.75|7.53|5.73|0
1655275880000|2022-06-15 06:51:20|7.51|5.71|7.52|5.72|7.52|5.72|7.51|5.71|0
1655275890000|2022-06-15 06:51:30|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1655275900000|2022-06-15 06:51:40|7.51|5.71|7.5|5.7|7.52|5.72|7.5|5.7|0
1655275910000|2022-06-15 06:51:50|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1655275920000|2022-06-15 06:52:00|7.49|5.69|7.48|5.68|7.49|5.69|7.48|5.68|0
1655275930000|2022-06-15 06:52:10|7.47|5.67|7.47|5.67|7.47|5.67|7.47|5.67|0
1655275940000|2022-06-15 06:52:20|7.46|5.66|7.48|5.68|7.48|5.68|7.46|5.66|0
1655275950000|2022-06-15 06:52:30|7.49|5.69|7.49|5.69|7.49|5.69|7.49|5.69|0
1655275960000|2022-06-15 06:52:40|7.5|5.7|7.49|5.69|7.5|5.7|7.49|5.69|0
1655275970000|2022-06-15 06:52:50|7.51|5.71|7.51|5.71|7.51|5.71|7.51|5.71|0
1655275980000|2022-06-15 06:53:00|7.49|5.69|7.49|5.69|7.49|5.69|7.48|5.68|0
1655275990000|2022-06-15 06:53:10|7.48|5.68|7.49|5.69|7.49|5.69|7.48|5.68|0
1655276000000|2022-06-15 06:53:20|7.48|5.68|7.51|5.71|7.51|5.71|7.48|5.68|0
1655276010000|2022-06-15 06:53:30|7.52|5.72|7.54|5.74|7.55|5.75|7.52|5.72|0
1655276020000|2022-06-15 06:53:40|7.55|5.75|7.57|5.77|7.57|5.77|7.55|5.75|0
1655276030000|2022-06-15 06:53:50|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1655276040000|2022-06-15 06:54:00|7.59|5.79|7.55|5.75|7.59|5.79|7.54|5.74|0
1655276050000|2022-06-15 06:54:10|7.56|5.76|7.58|5.78|7.58|5.78|7.56|5.76|0
1655276060000|2022-06-15 06:54:20|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1655276070000|2022-06-15 06:54:30|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1655276080000|2022-06-15 06:54:40|7.63|5.83|7.61|5.81|7.63|5.83|7.61|5.81|0
1655276090000|2022-06-15 06:54:50|7.62|5.82|7.63|5.83|7.63|5.83|7.61|5.81|0
1655276100000|2022-06-15 06:55:00|7.62|5.82|7.59|5.79|7.62|5.82|7.59|5.79|0
1655276110000|2022-06-15 06:55:10|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1655276120000|2022-06-15 06:55:20|7.63|5.83|7.61|5.81|7.63|5.83|7.61|5.81|0
1655276130000|2022-06-15 06:55:30|7.63|5.83|7.63|5.83|7.63|5.83|7.62|5.82|0
1655276140000|2022-06-15 06:55:40|7.66|5.86|7.65|5.85|7.66|5.86|7.65|5.85|0
1655276150000|2022-06-15 06:55:50|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1655276160000|2022-06-15 06:56:00|7.64|5.84|7.67|5.87|7.67|5.87|7.64|5.84|0
1655276170000|2022-06-15 06:56:10|7.66|5.86|7.68|5.88|7.68|5.88|7.66|5.86|0
1655276180000|2022-06-15 06:56:20|7.69|5.89|7.68|5.88|7.69|5.89|7.67|5.87|0
1655276190000|2022-06-15 06:56:30|7.69|5.89|7.71|5.91|7.71|5.91|7.69|5.89|0
1655276200000|2022-06-15 06:56:40|7.7|5.9|7.68|5.88|7.73|5.93|7.68|5.88|0
1655276210000|2022-06-15 06:56:50|7.65|5.85|7.67|5.87|7.67|5.87|7.65|5.85|0
1655276220000|2022-06-15 06:57:00|7.66|5.86|7.64|5.84|7.66|5.86|7.63|5.83|0
1655276230000|2022-06-15 06:57:10|7.65|5.85|7.65|5.85|7.66|5.86|7.65|5.85|0
1655276240000|2022-06-15 06:57:20|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1655276260000|2022-06-15 06:57:40|7.65|5.85|7.64|5.84|7.65|5.85|7.64|5.84|0
1655276270000|2022-06-15 06:57:50|7.65|5.85|7.64|5.84|7.65|5.85|7.64|5.84|0
1655276280000|2022-06-15 06:58:00|7.62|5.82|7.61|5.81|7.62|5.82|7.6|5.8|0
1655276290000|2022-06-15 06:58:10|7.6|5.8|7.63|5.83|7.63|5.83|7.6|5.8|0
1655276300000|2022-06-15 06:58:20|7.64|5.84|7.61|5.81|7.64|5.84|7.61|5.81|0
1655276310000|2022-06-15 06:58:30|7.63|5.83|7.64|5.84|7.64|5.84|7.63|5.83|0
1655276320000|2022-06-15 06:58:40|7.63|5.83|7.63|5.83|7.63|5.83|7.63|5.83|0
1655276330000|2022-06-15 06:58:50|7.61|5.81|7.64|5.84|7.65|5.85|7.61|5.81|0
1655276340000|2022-06-15 06:59:00|7.65|5.85|7.63|5.83|7.65|5.85|7.63|5.83|0
1655276350000|2022-06-15 06:59:10|7.64|5.84|7.64|5.84|7.64|5.84|7.63|5.83|0
1655276360000|2022-06-15 06:59:20|7.66|5.86|7.63|5.83|7.66|5.86|7.63|5.83|0
1655276370000|2022-06-15 06:59:30|7.64|5.84|7.76|5.96|7.82|6.02|7.64|5.84|0
1655276380000|2022-06-15 06:59:40|7.78|5.98|7.24|5.44|7.78|5.98|7.22|5.42|0
1655276390000|2022-06-15 06:59:50|7.22|5.42|7.24|5.44|7.24|5.44|7.22|5.42|0
1655276400000|2022-06-15 07:00:00|7.3|5.5|7.3|5.5|7.3|5.5|7.27|5.47|0
1655276410000|2022-06-15 07:00:10|7.29|5.49|7.31|5.51|7.35|5.55|7.29|5.49|0
1655276420000|2022-06-15 07:00:20|7.29|5.49|7.24|5.44|7.29|5.49|7.23|5.43|0
1655276430000|2022-06-15 07:00:30|7.28|5.48|7.3|5.5|7.3|5.5|7.28|5.48|0
1655276440000|2022-06-15 07:00:40|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1655276450000|2022-06-15 07:00:50|7.32|5.52|7.32|5.52|7.33|5.53|7.32|5.52|0
1655276460000|2022-06-15 07:01:00|7.3|5.5|7.35|5.55|7.35|5.55|7.29|5.49|0
1655276470000|2022-06-15 07:01:10|7.38|5.58|7.38|5.58|7.38|5.58|7.36|5.56|0
1655276480000|2022-06-15 07:01:20|7.39|5.59|7.4|5.6|7.41|5.61|7.39|5.59|0
1655276490000|2022-06-15 07:01:30|7.37|5.57|7.4|5.6|7.41|5.61|7.37|5.57|0
1655276500000|2022-06-15 07:01:40|7.39|5.59|7.41|5.61|7.41|5.61|7.39|5.59|0
1655276510000|2022-06-15 07:01:50|7.42|5.62|7.42|5.62|7.42|5.62|7.42|5.62|0
1655276520000|2022-06-15 07:02:00|7.45|5.65|7.4|5.6|7.45|5.65|7.4|5.6|0
1655276530000|2022-06-15 07:02:10|7.42|5.62|7.41|5.61|7.42|5.62|7.41|5.61|0
1655276540000|2022-06-15 07:02:20|7.44|5.64|7.42|5.62|7.44|5.64|7.42|5.62|0
1655276550000|2022-06-15 07:02:30|7.4|5.6|7.31|5.51|7.4|5.6|7.31|5.51|0
1655276560000|2022-06-15 07:02:40|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1655276570000|2022-06-15 07:02:50|7.36|5.56|7.36|5.56|7.39|5.59|7.36|5.56|0
1655276580000|2022-06-15 07:03:00|7.34|5.54|7.36|5.56|7.36|5.56|7.34|5.54|0
1655276590000|2022-06-15 07:03:10|7.35|5.55|7.26|5.46|7.35|5.55|7.23|5.43|0
1655276600000|2022-06-15 07:03:20|7.23|5.43|7.24|5.44|7.25|5.45|7.23|5.43|0
1655276610000|2022-06-15 07:03:30|7.26|5.46|7.28|5.48|7.29|5.49|7.26|5.46|0
1655276620000|2022-06-15 07:03:40|7.29|5.49|7.26|5.46|7.29|5.49|7.26|5.46|0
1655276630000|2022-06-15 07:03:50|7.28|5.48|7.29|5.49|7.29|5.49|7.28|5.48|0
1655276640000|2022-06-15 07:04:00|7.31|5.51|7.34|5.54|7.34|5.54|7.31|5.51|0
1655276650000|2022-06-15 07:04:10|7.32|5.52|7.36|5.56|7.36|5.56|7.32|5.52|0
1655276660000|2022-06-15 07:04:20|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1655276670000|2022-06-15 07:04:30|7.28|5.48|7.29|5.49|7.31|5.51|7.28|5.48|0
1655276680000|2022-06-15 07:04:40|7.28|5.48|7.25|5.45|7.28|5.48|7.25|5.45|0
1655276690000|2022-06-15 07:04:50|7.24|5.44|7.23|5.43|7.24|5.44|7.22|5.42|0
1655276700000|2022-06-15 07:05:00|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1655276710000|2022-06-15 07:05:10|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1655276720000|2022-06-15 07:05:20|7.03|5.63|7.04|5.64|7.05|5.65|7.03|5.63|0
1655276730000|2022-06-15 07:05:30|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1655276740000|2022-06-15 07:05:40|7.02|5.62|6.95|5.55|7.02|5.62|6.95|5.55|0
1655276750000|2022-06-15 07:05:50|6.93|5.53|6.94|5.54|6.96|5.56|6.93|5.53|0
1655276760000|2022-06-15 07:06:00|6.95|5.55|6.94|5.54|6.95|5.55|6.94|5.54|0
1655276770000|2022-06-15 07:06:10|6.96|5.56|6.94|5.54|6.97|5.57|6.94|5.54|0
1655276780000|2022-06-15 07:06:20|6.92|5.52|6.93|5.53|6.95|5.55|6.92|5.52|0
1655276790000|2022-06-15 07:06:30|6.94|5.54|6.92|5.52|6.94|5.54|6.92|5.52|0
1655276800000|2022-06-15 07:06:40|6.91|5.51|6.89|5.49|6.91|5.51|6.87|5.47|0
1655276810000|2022-06-15 07:06:50|6.91|5.51|6.9|5.5|6.92|5.52|6.9|5.5|0
1655276820000|2022-06-15 07:07:00|6.91|5.51|6.94|5.54|6.94|5.54|6.91|5.51|0
1655276830000|2022-06-15 07:07:10|6.93|5.53|6.92|5.52|6.95|5.55|6.92|5.52|0
1655276840000|2022-06-15 07:07:20|6.91|5.51|6.96|5.56|6.96|5.56|6.91|5.51|0
1655276850000|2022-06-15 07:07:30|6.94|5.54|6.91|5.51|6.94|5.54|6.91|5.51|0
1655276860000|2022-06-15 07:07:40|6.92|5.52|6.92|5.52|6.92|5.52|6.92|5.52|0
1655276870000|2022-06-15 07:07:50|6.88|5.48|6.87|5.47|6.9|5.5|6.87|5.47|0
1655276880000|2022-06-15 07:08:00|6.86|5.46|6.87|5.47|6.87|5.47|6.84|5.44|0
1655276890000|2022-06-15 07:08:10|6.85|5.45|6.86|5.46|6.86|5.46|6.85|5.45|0
1655276900000|2022-06-15 07:08:20|6.85|5.45|6.87|5.47|6.87|5.47|6.83|5.43|0
1655276910000|2022-06-15 07:08:30|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1655276920000|2022-06-15 07:08:40|6.86|5.46|6.86|5.46|6.88|5.48|6.86|5.46|0
1655276930000|2022-06-15 07:08:50|6.85|5.45|6.83|5.43|6.85|5.45|6.82|5.42|0
1655276940000|2022-06-15 07:09:00|6.85|5.45|6.89|5.49|6.89|5.49|6.85|5.45|0
1655276950000|2022-06-15 07:09:10|6.88|5.48|6.87|5.47|6.88|5.48|6.84|5.44|0
1655276960000|2022-06-15 07:09:20|6.89|5.49|6.89|5.49|6.91|5.51|6.89|5.49|0
1655276970000|2022-06-15 07:09:30|6.87|5.47|6.84|5.44|6.87|5.47|6.84|5.44|0
1655276980000|2022-06-15 07:09:40|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1655276990000|2022-06-15 07:09:50|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1655277000000|2022-06-15 07:10:00|6.92|5.52|6.9|5.5|6.93|5.53|6.89|5.49|0
1655277010000|2022-06-15 07:10:10|6.89|5.49|6.89|5.49|6.89|5.49|6.87|5.47|0
1655277020000|2022-06-15 07:10:20|6.88|5.48|6.93|5.53|6.93|5.53|6.88|5.48|0
1655277030000|2022-06-15 07:10:30|6.92|5.52|6.92|5.52|6.93|5.53|6.91|5.51|0
1655277040000|2022-06-15 07:10:40|6.91|5.51|6.9|5.5|6.92|5.52|6.9|5.5|0
1655277050000|2022-06-15 07:10:50|6.92|5.52|6.92|5.52|6.92|5.52|6.92|5.52|0
1655277060000|2022-06-15 07:11:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1655277070000|2022-06-15 07:11:10|6.92|5.52|6.93|5.53|6.93|5.53|6.92|5.52|0
1655277080000|2022-06-15 07:11:20|6.92|5.52|6.91|5.51|6.93|5.53|6.91|5.51|0
1655277090000|2022-06-15 07:11:30|6.9|5.5|6.94|5.54|6.94|5.54|6.9|5.5|0
1655277100000|2022-06-15 07:11:40|6.9|5.5|6.87|5.47|6.9|5.5|6.87|5.47|0
1655277110000|2022-06-15 07:11:50|6.88|5.48|6.91|5.51|6.91|5.51|6.88|5.48|0
1655277120000|2022-06-15 07:12:00|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1655277130000|2022-06-15 07:12:10|6.93|5.53|6.98|5.58|6.98|5.58|6.93|5.53|0
1655277140000|2022-06-15 07:12:20|6.97|5.57|6.99|5.59|6.99|5.59|6.96|5.56|0
1655277150000|2022-06-15 07:12:30|7|5.6|7|5.6|7|5.6|6.96|5.56|0
1655277160000|2022-06-15 07:12:40|6.98|5.58|6.96|5.56|6.98|5.58|6.96|5.56|0
1655277170000|2022-06-15 07:12:50|6.93|5.53|6.93|5.53|6.93|5.53|6.93|5.53|0
1655277180000|2022-06-15 07:13:00|6.92|5.52|6.93|5.53|6.94|5.54|6.92|5.52|0
1655277190000|2022-06-15 07:13:10|6.94|5.54|6.93|5.53|6.95|5.55|6.93|5.53|0
1655277200000|2022-06-15 07:13:20|6.94|5.54|6.98|5.58|6.98|5.58|6.94|5.54|0
1655277210000|2022-06-15 07:13:30|6.96|5.56|6.88|5.48|6.96|5.56|6.88|5.48|0
1655277220000|2022-06-15 07:13:40|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1655277230000|2022-06-15 07:13:50|6.88|5.48|6.91|5.51|6.91|5.51|6.88|5.48|0
1655277240000|2022-06-15 07:14:00|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1655277250000|2022-06-15 07:14:10|6.92|5.52|6.92|5.52|6.94|5.54|6.92|5.52|0
1655277260000|2022-06-15 07:14:20|6.9|5.5|6.9|5.5|6.91|5.51|6.89|5.49|0
1655277270000|2022-06-15 07:14:30|6.87|5.47|6.87|5.47|6.87|5.47|6.87|5.47|0
1655277280000|2022-06-15 07:14:40|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1655277290000|2022-06-15 07:14:50|6.85|5.45|6.81|5.41|6.85|5.45|6.81|5.41|0
1655277300000|2022-06-15 07:15:00|6.83|5.43|6.83|5.43|6.84|5.44|6.83|5.43|0
1655277310000|2022-06-15 07:15:10|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1655277320000|2022-06-15 07:15:20|6.9|5.5|6.87|5.47|6.91|5.51|6.87|5.47|0
1655277330000|2022-06-15 07:15:30|6.88|5.48|6.85|5.45|6.88|5.48|6.85|5.45|0
1655277340000|2022-06-15 07:15:40|6.84|5.44|6.87|5.47|6.87|5.47|6.84|5.44|0
1655277350000|2022-06-15 07:15:50|6.88|5.48|6.89|5.49|6.92|5.52|6.88|5.48|0
1655277360000|2022-06-15 07:16:00|6.86|5.46|6.82|5.42|6.86|5.46|6.82|5.42|0
1655277370000|2022-06-15 07:16:10|6.85|5.45|6.94|5.54|6.94|5.54|6.85|5.45|0
1655277380000|2022-06-15 07:16:20|7.01|5.61|7.03|5.63|7.03|5.63|7.01|5.61|0
1655277390000|2022-06-15 07:16:30|7|5.6|6.98|5.58|7|5.6|6.97|5.57|0
1655277400000|2022-06-15 07:16:40|6.97|5.57|6.93|5.53|6.97|5.57|6.92|5.52|0
1655277410000|2022-06-15 07:16:50|6.9|5.5|6.91|5.51|6.91|5.51|6.88|5.48|0
1655277420000|2022-06-15 07:17:00|6.92|5.52|6.91|5.51|6.93|5.53|6.91|5.51|0
1655277430000|2022-06-15 07:17:10|6.95|5.55|6.99|5.59|6.99|5.59|6.95|5.55|0
1655277440000|2022-06-15 07:17:20|7.05|5.65|6.97|5.57|7.05|5.65|6.97|5.57|0
1655277450000|2022-06-15 07:17:30|6.95|5.55|6.96|5.56|6.98|5.58|6.95|5.55|0
1655277460000|2022-06-15 07:17:40|6.95|5.55|6.95|5.55|6.95|5.55|6.95|5.55|0
1655277470000|2022-06-15 07:17:50|6.97|5.57|6.97|5.57|6.97|5.57|6.96|5.56|0
1655277480000|2022-06-15 07:18:00|6.95|5.55|6.97|5.57|6.97|5.57|6.95|5.55|0
1655277490000|2022-06-15 07:18:10|6.96|5.56|6.98|5.58|6.98|5.58|6.96|5.56|0
1655277500000|2022-06-15 07:18:20|7|5.6|7.02|5.62|7.02|5.62|7|5.6|0
1655277510000|2022-06-15 07:18:30|7.03|5.63|7.03|5.63|7.03|5.63|7.03|5.63|0
1655277520000|2022-06-15 07:18:40|7.05|5.65|7.06|5.66|7.06|5.66|7.05|5.65|0
1655277530000|2022-06-15 07:18:50|7.07|5.67|7.1|5.7|7.11|5.71|7.07|5.67|0
1655277540000|2022-06-15 07:19:00|7.08|5.68|7.04|5.64|7.08|5.68|7.04|5.64|0
1655277550000|2022-06-15 07:19:10|7.05|5.65|7.04|5.64|7.05|5.65|7.03|5.63|0
1655277560000|2022-06-15 07:19:20|7.05|5.65|7.04|5.64|7.06|5.66|7.03|5.63|0
1655277570000|2022-06-15 07:19:30|7.03|5.63|7.03|5.63|7.03|5.63|7.03|5.63|0
1655277580000|2022-06-15 07:19:40|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1655277590000|2022-06-15 07:19:50|7.06|5.66|7.05|5.65|7.09|5.69|7.05|5.65|0
1655277600000|2022-06-15 07:20:00|7.06|5.66|6.95|5.55|7.06|5.66|6.95|5.55|0
1655277610000|2022-06-15 07:20:10|6.96|5.56|6.97|5.57|6.97|5.57|6.95|5.55|0
1655277620000|2022-06-15 07:20:20|6.98|5.58|6.95|5.55|6.99|5.59|6.95|5.55|0
1655277630000|2022-06-15 07:20:30|6.94|5.54|6.88|5.48|6.94|5.54|6.88|5.48|0
1655277640000|2022-06-15 07:20:40|6.89|5.49|6.93|5.53|6.93|5.53|6.89|5.49|0
1655277650000|2022-06-15 07:20:50|6.89|5.49|6.9|5.5|6.9|5.5|6.87|5.47|0
1655277660000|2022-06-15 07:21:00|6.89|5.49|6.88|5.48|6.89|5.49|6.88|5.48|0
1655277670000|2022-06-15 07:21:10|6.87|5.47|6.87|5.47|6.89|5.49|6.87|5.47|0
1655277680000|2022-06-15 07:21:20|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1655277690000|2022-06-15 07:21:30|6.87|5.47|6.91|5.51|6.92|5.52|6.87|5.47|0
1655277700000|2022-06-15 07:21:40|6.9|5.5|6.89|5.49|6.91|5.51|6.89|5.49|0
1655277710000|2022-06-15 07:21:50|6.91|5.51|6.91|5.51|6.91|5.51|6.88|5.48|0
1655277720000|2022-06-15 07:22:00|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1655277730000|2022-06-15 07:22:10|6.93|5.53|6.88|5.48|6.93|5.53|6.88|5.48|0
1655277740000|2022-06-15 07:22:20|6.85|5.45|6.85|5.45|6.85|5.45|6.85|5.45|0
1655277750000|2022-06-15 07:22:30|6.86|5.46|6.87|5.47|6.88|5.48|6.86|5.46|0
1655277760000|2022-06-15 07:22:40|6.86|5.46|6.86|5.46|6.88|5.48|6.86|5.46|0
1655277770000|2022-06-15 07:22:50|6.87|5.47|6.86|5.46|6.87|5.47|6.85|5.45|0
1655277780000|2022-06-15 07:23:00|6.85|5.45|6.86|5.46|6.87|5.47|6.85|5.45|0
1655277790000|2022-06-15 07:23:10|6.84|5.44|6.87|5.47|6.87|5.47|6.84|5.44|0
1655277800000|2022-06-15 07:23:20|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1655277810000|2022-06-15 07:23:30|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1655277820000|2022-06-15 07:23:40|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1655277830000|2022-06-15 07:23:50|6.82|5.42|6.86|5.46|6.86|5.46|6.82|5.42|0
1655277840000|2022-06-15 07:24:00|6.85|5.45|6.86|5.46|6.86|5.46|6.85|5.45|0
1655277850000|2022-06-15 07:24:10|6.87|5.47|6.88|5.48|6.88|5.48|6.87|5.47|0
1655277860000|2022-06-15 07:24:20|6.89|5.49|6.87|5.47|6.89|5.49|6.87|5.47|0
1655277870000|2022-06-15 07:24:30|6.86|5.46|6.86|5.46|6.87|5.47|6.86|5.46|0
1655277880000|2022-06-15 07:24:40|6.87|5.47|6.87|5.47|6.87|5.47|6.87|5.47|0
1655277890000|2022-06-15 07:24:50|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1655277900000|2022-06-15 07:25:00|6.85|5.45|6.86|5.46|6.86|5.46|6.85|5.45|0
1655277910000|2022-06-15 07:25:10|6.87|5.47|6.87|5.47|6.87|5.47|6.86|5.46|0
1655277920000|2022-06-15 07:25:20|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1655277930000|2022-06-15 07:25:30|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1655277940000|2022-06-15 07:25:40|6.83|5.43|6.82|5.42|6.83|5.43|6.81|5.41|0
1655277950000|2022-06-15 07:25:50|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1655277960000|2022-06-15 07:26:00|6.83|5.43|6.81|5.41|6.83|5.43|6.81|5.41|0
1655277970000|2022-06-15 07:26:10|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1655277980000|2022-06-15 07:26:20|6.79|5.39|6.8|5.4|6.8|5.4|6.79|5.39|0
1655277990000|2022-06-15 07:26:30|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1655278000000|2022-06-15 07:26:40|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1655278010000|2022-06-15 07:26:50|6.79|5.39|6.8|5.4|6.8|5.4|6.79|5.39|0
1655278020000|2022-06-15 07:27:00|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1655278030000|2022-06-15 07:27:10|6.78|5.38|6.81|5.41|6.81|5.41|6.77|5.37|0
1655278040000|2022-06-15 07:27:20|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1655278050000|2022-06-15 07:27:30|6.83|5.43|6.81|5.41|6.83|5.43|6.81|5.41|0
1655278060000|2022-06-15 07:27:40|6.8|5.4|6.83|5.43|6.83|5.43|6.8|5.4|0
1655278070000|2022-06-15 07:27:50|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1655278080000|2022-06-15 07:28:00|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1655278090000|2022-06-15 07:28:10|6.88|5.48|6.89|5.49|6.9|5.5|6.88|5.48|0
1655278100000|2022-06-15 07:28:20|6.91|5.51|6.89|5.49|6.91|5.51|6.89|5.49|0
1655278110000|2022-06-15 07:28:30|6.88|5.48|6.86|5.46|6.88|5.48|6.85|5.45|0
1655278120000|2022-06-15 07:28:40|6.85|5.45|6.87|5.47|6.87|5.47|6.85|5.45|0
1655278130000|2022-06-15 07:28:50|6.89|5.49|6.89|5.49|6.89|5.49|6.88|5.48|0
1655278140000|2022-06-15 07:29:00|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1655278150000|2022-06-15 07:29:10|6.9|5.5|6.89|5.49|6.91|5.51|6.89|5.49|0
1655278160000|2022-06-15 07:29:20|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1655278170000|2022-06-15 07:29:30|6.91|5.51|6.93|5.53|6.93|5.53|6.91|5.51|0
1655278180000|2022-06-15 07:29:40|6.94|5.54|6.96|5.56|6.96|5.56|6.94|5.54|0
1655278190000|2022-06-15 07:29:50|6.95|5.55|6.97|5.57|6.97|5.57|6.95|5.55|0
1655278200000|2022-06-15 07:30:00|6.94|5.54|6.91|5.51|6.94|5.54|6.91|5.51|0
1655278210000|2022-06-15 07:30:10|6.92|5.52|6.94|5.54|6.95|5.55|6.92|5.52|0
1655278220000|2022-06-15 07:30:20|6.93|5.53|6.96|5.56|6.96|5.56|6.93|5.53|0
1655278230000|2022-06-15 07:30:30|6.97|5.57|7.01|5.61|7.01|5.61|6.97|5.57|0
1655278240000|2022-06-15 07:30:40|7.02|5.62|7.02|5.62|7.05|5.65|7.02|5.62|0
1655278250000|2022-06-15 07:30:50|7.01|5.61|7.01|5.61|7.02|5.62|7.01|5.61|0
1655278260000|2022-06-15 07:31:00|7|5.6|7|5.6|7|5.6|7|5.6|0
1655278270000|2022-06-15 07:31:10|6.99|5.59|6.99|5.59|6.99|5.59|6.99|5.59|0
1655278280000|2022-06-15 07:31:20|7|5.6|6.98|5.58|7|5.6|6.98|5.58|0
1655278290000|2022-06-15 07:31:30|6.99|5.59|6.96|5.56|6.99|5.59|6.96|5.56|0
1655278300000|2022-06-15 07:31:40|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1655278310000|2022-06-15 07:31:50|6.99|5.59|7.02|5.62|7.02|5.62|6.99|5.59|0
1655278320000|2022-06-15 07:32:00|7.03|5.63|7.01|5.61|7.03|5.63|7.01|5.61|0
1655278330000|2022-06-15 07:32:10|6.98|5.58|6.94|5.54|6.98|5.58|6.94|5.54|0
1655278340000|2022-06-15 07:32:20|6.95|5.55|6.89|5.49|6.95|5.55|6.89|5.49|0
1655278350000|2022-06-15 07:32:30|6.88|5.48|6.84|5.44|6.89|5.49|6.84|5.44|0
1655278360000|2022-06-15 07:32:40|6.83|5.43|6.85|5.45|6.86|5.46|6.82|5.42|0
1655278370000|2022-06-15 07:32:50|6.86|5.46|6.84|5.44|6.86|5.46|6.84|5.44|0
1655278380000|2022-06-15 07:33:00|6.82|5.42|6.86|5.46|6.86|5.46|6.82|5.42|0
1655278390000|2022-06-15 07:33:10|6.87|5.47|6.88|5.48|6.88|5.48|6.87|5.47|0
1655278400000|2022-06-15 07:33:20|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1655278410000|2022-06-15 07:33:30|6.91|5.51|6.94|5.54|6.94|5.54|6.91|5.51|0
1655278420000|2022-06-15 07:33:40|6.97|5.57|7.06|5.66|7.06|5.66|6.97|5.57|0
1655278430000|2022-06-15 07:33:50|7.05|5.65|7.08|5.68|7.08|5.68|7.05|5.65|0
1655278440000|2022-06-15 07:34:00|7.1|5.7|7.12|5.72|7.12|5.72|7.09|5.69|0
1655278450000|2022-06-15 07:34:10|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1655278460000|2022-06-15 07:34:20|7.15|5.75|7.11|5.71|7.15|5.75|7.11|5.71|0
1655278470000|2022-06-15 07:34:30|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1655278480000|2022-06-15 07:34:40|7.1|5.7|7.1|5.7|7.11|5.71|7.1|5.7|0
1655278490000|2022-06-15 07:34:50|7.11|5.71|7.12|5.72|7.12|5.72|7.11|5.71|0
1655278500000|2022-06-15 07:35:00|7.11|5.71|7.17|5.77|7.17|5.77|7.11|5.71|0
1655278510000|2022-06-15 07:35:10|7.15|5.75|7.14|5.74|7.16|5.76|7.14|5.74|0
1655278520000|2022-06-15 07:35:20|7.13|5.73|7.14|5.74|7.14|5.74|7.13|5.73|0
1655278530000|2022-06-15 07:35:30|7.12|5.72|7.14|5.74|7.14|5.74|7.1|5.7|0
1655278540000|2022-06-15 07:35:40|7.16|5.76|7.17|5.77|7.17|5.77|7.16|5.76|0
1655278550000|2022-06-15 07:35:50|7.16|5.76|7.18|5.78|7.18|5.78|7.16|5.76|0
1655278560000|2022-06-15 07:36:00|7.19|5.79|7.17|5.77|7.19|5.79|7.17|5.77|0
1655278570000|2022-06-15 07:36:10|7.18|5.78|7.21|5.81|7.21|5.81|7.17|5.77|0
1655278590000|2022-06-15 07:36:30|7.22|5.82|7.2|5.8|7.22|5.82|7.19|5.79|0
1655278600000|2022-06-15 07:36:40|7.22|5.82|7.17|5.77|7.22|5.82|7.17|5.77|0
1655278610000|2022-06-15 07:36:50|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1655278620000|2022-06-15 07:37:00|7.15|5.75|7.15|5.75|7.16|5.76|7.15|5.75|0
1655278630000|2022-06-15 07:37:10|7.13|5.73|7.12|5.72|7.13|5.73|7.12|5.72|0
1655278640000|2022-06-15 07:37:20|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1655278650000|2022-06-15 07:37:30|7.11|5.71|7.15|5.75|7.15|5.75|7.11|5.71|0
1655278660000|2022-06-15 07:37:40|7.14|5.74|7.18|5.78|7.18|5.78|7.14|5.74|0
1655278680000|2022-06-15 07:38:00|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1655278690000|2022-06-15 07:38:10|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1655278700000|2022-06-15 07:38:20|7.18|5.78|7.17|5.77|7.18|5.78|7.17|5.77|0
1655278710000|2022-06-15 07:38:30|7.2|5.8|7.19|5.79|7.2|5.8|7.18|5.78|0
1655278720000|2022-06-15 07:38:40|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1655278730000|2022-06-15 07:38:50|7.22|5.82|7.23|5.83|7.24|5.84|7.22|5.82|0
1655278740000|2022-06-15 07:39:00|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1655278750000|2022-06-15 07:39:10|7.23|5.83|7.19|5.79|7.23|5.83|7.19|5.79|0
1655278760000|2022-06-15 07:39:20|7.2|5.8|7.23|5.83|7.23|5.83|7.2|5.8|0
1655278770000|2022-06-15 07:39:30|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1655278780000|2022-06-15 07:39:40|7.19|5.79|7.21|5.81|7.21|5.81|7.19|5.79|0
1655278790000|2022-06-15 07:39:50|7.22|5.82|7.26|5.86|7.29|5.89|7.22|5.82|0
1655278800000|2022-06-15 07:40:00|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1655278810000|2022-06-15 07:40:10|7.26|5.86|7.25|5.85|7.26|5.86|7.24|5.84|0
1655278820000|2022-06-15 07:40:20|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1655278830000|2022-06-15 07:40:30|7.24|5.84|7.25|5.85|7.25|5.85|7.22|5.82|0
1655278840000|2022-06-15 07:40:40|7.28|5.88|7.29|5.89|7.29|5.89|7.27|5.87|0
1655278850000|2022-06-15 07:40:50|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1655278860000|2022-06-15 07:41:00|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1655278870000|2022-06-15 07:41:10|7.35|5.95|7.32|5.92|7.35|5.95|7.32|5.92|0
1655278880000|2022-06-15 07:41:20|7.33|5.93|7.32|5.92|7.35|5.95|7.32|5.92|0
1655278890000|2022-06-15 07:41:30|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1655278900000|2022-06-15 07:41:40|7.24|5.84|7.28|5.88|7.28|5.88|7.24|5.84|0
1655278910000|2022-06-15 07:41:50|7.27|5.87|7.26|5.86|7.28|5.88|7.26|5.86|0
1655278920000|2022-06-15 07:42:00|7.24|5.84|7.2|5.8|7.24|5.84|7.2|5.8|0
1655278930000|2022-06-15 07:42:10|7.19|5.79|7.16|5.76|7.19|5.79|7.16|5.76|0
1655278940000|2022-06-15 07:42:20|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1655278950000|2022-06-15 07:42:30|7.18|5.78|7.18|5.78|7.19|5.79|7.17|5.77|0
1655278960000|2022-06-15 07:42:40|7.19|5.79|7.14|5.74|7.19|5.79|7.14|5.74|0
1655278970000|2022-06-15 07:42:50|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1655278980000|2022-06-15 07:43:00|7.14|5.74|7.1|5.7|7.17|5.77|7.1|5.7|0
1655278990000|2022-06-15 07:43:10|7.12|5.72|7.11|5.71|7.13|5.73|7.11|5.71|0
1655279000000|2022-06-15 07:43:20|7.12|5.72|7.11|5.71|7.13|5.73|7.1|5.7|0
1655279010000|2022-06-15 07:43:30|7.12|5.72|7.09|5.69|7.12|5.72|7.09|5.69|0
1655279020000|2022-06-15 07:43:40|7.1|5.7|7.14|5.74|7.14|5.74|7.1|5.7|0
1655279030000|2022-06-15 07:43:50|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1655279040000|2022-06-15 07:44:00|7.13|5.73|7.13|5.73|7.13|5.73|7.12|5.72|0
1655279050000|2022-06-15 07:44:10|7.12|5.72|7.17|5.77|7.17|5.77|7.12|5.72|0
1655279060000|2022-06-15 07:44:20|7.18|5.78|7.2|5.8|7.21|5.81|7.18|5.78|0
1655279070000|2022-06-15 07:44:30|7.21|5.81|7.23|5.83|7.24|5.84|7.21|5.81|0
1655279080000|2022-06-15 07:44:40|7.25|5.85|7.23|5.83|7.25|5.85|7.23|5.83|0
1655279090000|2022-06-15 07:44:50|7.21|5.81|7.19|5.79|7.21|5.81|7.17|5.77|0
1655279100000|2022-06-15 07:45:00|7.18|5.78|7.15|5.75|7.18|5.78|7.15|5.75|0
1655279110000|2022-06-15 07:45:10|7.17|5.77|7.16|5.76|7.18|5.78|7.16|5.76|0
1655279120000|2022-06-15 07:45:20|7.15|5.75|7.13|5.73|7.15|5.75|7.13|5.73|0
1655279130000|2022-06-15 07:45:30|7.11|5.71|7.08|5.68|7.12|5.72|7.08|5.68|0
1655279140000|2022-06-15 07:45:40|7.1|5.7|7.1|5.7|7.11|5.71|7.1|5.7|0
1655279150000|2022-06-15 07:45:50|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1655279160000|2022-06-15 07:46:00|7.11|5.71|7.12|5.72|7.12|5.72|7.11|5.71|0
1655279170000|2022-06-15 07:46:10|7.1|5.7|7.11|5.71|7.11|5.71|7.1|5.7|0
1655279180000|2022-06-15 07:46:20|7.12|5.72|7.09|5.69|7.12|5.72|7.09|5.69|0
1655279190000|2022-06-15 07:46:30|7.08|5.68|7.06|5.66|7.08|5.68|7.06|5.66|0
1655279200000|2022-06-15 07:46:40|7.07|5.67|7.08|5.68|7.08|5.68|7.06|5.66|0
1655279210000|2022-06-15 07:46:50|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1655279220000|2022-06-15 07:47:00|7.16|5.76|7.07|5.67|7.16|5.76|7.07|5.67|0
1655279230000|2022-06-15 07:47:10|7.04|5.64|6.87|5.47|7.04|5.64|6.87|5.47|0
1655279240000|2022-06-15 07:47:20|6.88|5.48|6.73|5.33|6.88|5.48|6.73|5.33|0
1655279250000|2022-06-15 07:47:30|6.75|5.35|6.84|5.44|6.84|5.44|6.75|5.35|0
1655279260000|2022-06-15 07:47:40|6.8|5.4|6.76|5.36|6.8|5.4|6.74|5.34|0
1655279270000|2022-06-15 07:47:50|6.73|5.33|6.67|5.27|6.73|5.33|6.67|5.27|0
1655279280000|2022-06-15 07:48:00|6.69|5.29|6.74|5.34|6.74|5.34|6.69|5.29|0
1655279290000|2022-06-15 07:48:10|6.8|5.4|6.91|5.51|6.91|5.51|6.8|5.4|0
1655279300000|2022-06-15 07:48:20|6.92|5.52|6.9|5.5|6.94|5.54|6.9|5.5|0
1655279310000|2022-06-15 07:48:30|6.87|5.47|6.8|5.4|6.87|5.47|6.77|5.37|0
1655279320000|2022-06-15 07:48:40|6.81|5.41|6.86|5.46|6.86|5.46|6.81|5.41|0
1655279330000|2022-06-15 07:48:50|6.87|5.47|6.8|5.4|6.88|5.48|6.8|5.4|0
1655279340000|2022-06-15 07:49:00|6.77|5.37|6.79|5.39|6.8|5.4|6.77|5.37|0
1655279350000|2022-06-15 07:49:10|6.85|5.45|6.83|5.43|6.85|5.45|6.81|5.41|0
1655279360000|2022-06-15 07:49:20|6.86|5.46|6.94|5.54|6.94|5.54|6.86|5.46|0
1655279370000|2022-06-15 07:49:30|6.95|5.55|6.88|5.48|6.95|5.55|6.88|5.48|0
1655279380000|2022-06-15 07:49:40|6.86|5.46|6.84|5.44|6.86|5.46|6.84|5.44|0
1655279390000|2022-06-15 07:49:50|6.87|5.47|6.89|5.49|6.91|5.51|6.87|5.47|0
1655279400000|2022-06-15 07:50:00|6.84|5.44|6.88|5.48|6.88|5.48|6.84|5.44|0
1655279410000|2022-06-15 07:50:10|6.89|5.49|6.94|5.54|6.94|5.54|6.89|5.49|0
1655279420000|2022-06-15 07:50:20|6.92|5.52|6.9|5.5|6.92|5.52|6.88|5.48|0
1655279430000|2022-06-15 07:50:30|6.88|5.48|6.94|5.54|6.94|5.54|6.88|5.48|0
1655279440000|2022-06-15 07:50:40|6.92|5.52|6.96|5.56|6.96|5.56|6.92|5.52|0
1655279450000|2022-06-15 07:50:50|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1655279460000|2022-06-15 07:51:00|6.97|5.57|6.97|5.57|6.97|5.57|6.95|5.55|0
1655279470000|2022-06-15 07:51:10|6.94|5.54|7|5.6|7|5.6|6.94|5.54|0
1655279480000|2022-06-15 07:51:20|7.01|5.61|7.04|5.64|7.04|5.64|7.01|5.61|0
1655279490000|2022-06-15 07:51:30|7.06|5.66|7.09|5.69|7.09|5.69|7.06|5.66|0
1655279500000|2022-06-15 07:51:40|7.13|5.73|7.12|5.72|7.13|5.73|7.11|5.71|0
1655279510000|2022-06-15 07:51:50|7.13|5.73|7.06|5.66|7.13|5.73|7.06|5.66|0
1655279520000|2022-06-15 07:52:00|7.04|5.64|7.06|5.66|7.06|5.66|7.02|5.62|0
1655279530000|2022-06-15 07:52:10|7.07|5.67|7.13|5.73|7.13|5.73|7.07|5.67|0
1655279540000|2022-06-15 07:52:20|7.14|5.74|7.14|5.74|7.14|5.74|7.13|5.73|0
1655279550000|2022-06-15 07:52:30|7.16|5.76|7.14|5.74|7.18|5.78|7.14|5.74|0
1655279560000|2022-06-15 07:52:40|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1655279570000|2022-06-15 07:52:50|7.15|5.75|7.19|5.79|7.19|5.79|7.15|5.75|0
1655279580000|2022-06-15 07:53:00|7.18|5.78|7.19|5.79|7.21|5.81|7.18|5.78|0
1655279590000|2022-06-15 07:53:10|7.21|5.81|7.22|5.82|7.22|5.82|7.18|5.78|0
1655279600000|2022-06-15 07:53:20|7.21|5.81|7.2|5.8|7.22|5.82|7.2|5.8|0
1655279610000|2022-06-15 07:53:30|7.22|5.82|7.17|5.77|7.22|5.82|7.17|5.77|0
1655279620000|2022-06-15 07:53:40|7.19|5.79|7.22|5.82|7.22|5.82|7.19|5.79|0
1655279630000|2022-06-15 07:53:50|7.24|5.84|7.15|5.75|7.24|5.84|7.15|5.75|0
1655279640000|2022-06-15 07:54:00|7.16|5.76|7.15|5.75|7.17|5.77|7.15|5.75|0
1655279650000|2022-06-15 07:54:10|7.16|5.76|7.18|5.78|7.18|5.78|7.16|5.76|0
1655279660000|2022-06-15 07:54:20|7.19|5.79|7.19|5.79|7.19|5.79|7.18|5.78|0
1655279670000|2022-06-15 07:54:30|7.18|5.78|7.18|5.78|7.2|5.8|7.18|5.78|0
1655279680000|2022-06-15 07:54:40|7.16|5.76|7.18|5.78|7.18|5.78|7.16|5.76|0
1655279690000|2022-06-15 07:54:50|7.16|5.76|7.17|5.77|7.17|5.77|7.15|5.75|0
1655279700000|2022-06-15 07:55:00|7.18|5.78|7.2|5.8|7.2|5.8|7.17|5.77|0
1655279710000|2022-06-15 07:55:10|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1655279720000|2022-06-15 07:55:20|7.22|5.82|7.22|5.82|7.22|5.82|7.21|5.81|0
1655279730000|2022-06-15 07:55:30|7.23|5.83|7.22|5.82|7.23|5.83|7.21|5.81|0
1655279740000|2022-06-15 07:55:40|7.18|5.78|7.17|5.77|7.18|5.78|7.17|5.77|0
1655279750000|2022-06-15 07:55:50|7.16|5.76|7.2|5.8|7.21|5.81|7.16|5.76|0
1655279760000|2022-06-15 07:56:00|7.21|5.81|7.21|5.81|7.21|5.81|7.2|5.8|0
1655279770000|2022-06-15 07:56:10|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1655279780000|2022-06-15 07:56:20|7.23|5.83|7.29|5.89|7.3|5.9|7.23|5.83|0
1655279790000|2022-06-15 07:56:30|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1655279800000|2022-06-15 07:56:40|7.27|5.87|7.29|5.89|7.31|5.91|7.27|5.87|0
1655279810000|2022-06-15 07:56:50|7.31|5.91|7.26|5.86|7.32|5.92|7.26|5.86|0
1655279820000|2022-06-15 07:57:00|7.25|5.85|7.23|5.83|7.25|5.85|7.23|5.83|0
1655279830000|2022-06-15 07:57:10|7.22|5.82|7.2|5.8|7.22|5.82|7.2|5.8|0
1655279840000|2022-06-15 07:57:20|7.23|5.83|7.26|5.86|7.26|5.86|7.23|5.83|0
1655279850000|2022-06-15 07:57:30|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1655279860000|2022-06-15 07:57:40|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1655279870000|2022-06-15 07:57:50|7.27|5.87|7.26|5.86|7.27|5.87|7.23|5.83|0
1655279880000|2022-06-15 07:58:00|7.27|5.87|7.23|5.83|7.27|5.87|7.23|5.83|0
1655279890000|2022-06-15 07:58:10|7.25|5.85|7.25|5.85|7.25|5.85|7.23|5.83|0
1655279900000|2022-06-15 07:58:20|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1655279910000|2022-06-15 07:58:30|7.25|5.85|7.27|5.87|7.27|5.87|7.24|5.84|0
1655279920000|2022-06-15 07:58:40|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1655279930000|2022-06-15 07:58:50|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1655279940000|2022-06-15 07:59:00|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1655279950000|2022-06-15 07:59:10|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1655279960000|2022-06-15 07:59:20|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1655279970000|2022-06-15 07:59:30|7.26|5.86|7.25|5.85|7.27|5.87|7.25|5.85|0
1655279980000|2022-06-15 07:59:40|7.24|5.84|7.26|5.86|7.26|5.86|7.23|5.83|0
1655279990000|2022-06-15 07:59:50|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1655280000000|2022-06-15 08:00:00|7.28|5.88|7.25|5.85|7.28|5.88|7.25|5.85|0
1655280010000|2022-06-15 08:00:10|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1655280020000|2022-06-15 08:00:20|7.33|5.93|7.35|5.95|7.35|5.95|7.33|5.93|0
1655280030000|2022-06-15 08:00:30|7.34|5.94|7.39|5.99|7.39|5.99|7.34|5.94|0
1655280040000|2022-06-15 08:00:40|7.38|5.98|7.34|5.94|7.4|6|7.34|5.94|0
1655280050000|2022-06-15 08:00:50|7.32|5.92|7.25|5.85|7.32|5.92|7.25|5.85|0
1655280060000|2022-06-15 08:01:00|7.26|5.86|7.33|5.93|7.33|5.93|7.26|5.86|0
1655280070000|2022-06-15 08:01:10|7.35|5.95|7.33|5.93|7.35|5.95|7.33|5.93|0
1655280080000|2022-06-15 08:01:20|7.34|5.94|7.33|5.93|7.35|5.95|7.33|5.93|0
1655280090000|2022-06-15 08:01:30|7.32|5.92|7.33|5.93|7.33|5.93|7.31|5.91|0
1655280100000|2022-06-15 08:01:40|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1655280110000|2022-06-15 08:01:50|7.31|5.91|7.34|5.94|7.34|5.94|7.31|5.91|0
1655280120000|2022-06-15 08:02:00|7.35|5.95|7.33|5.93|7.35|5.95|7.33|5.93|0
1655280130000|2022-06-15 08:02:10|7.34|5.94|7.26|5.86|7.34|5.94|7.26|5.86|0
1655280140000|2022-06-15 08:02:20|7.28|5.88|7.24|5.84|7.28|5.88|7.24|5.84|0
1655280150000|2022-06-15 08:02:30|7.25|5.85|7.24|5.84|7.26|5.86|7.24|5.84|0
1655280160000|2022-06-15 08:02:40|7.23|5.83|7.21|5.81|7.23|5.83|7.21|5.81|0
1655280170000|2022-06-15 08:02:50|7.22|5.82|7.2|5.8|7.22|5.82|7.2|5.8|0
1655280180000|2022-06-15 08:03:00|7.19|5.79|7.19|5.79|7.19|5.79|7.18|5.78|0
1655280190000|2022-06-15 08:03:10|7.2|5.8|7.2|5.8|7.21|5.81|7.19|5.79|0
1655280210000|2022-06-15 08:03:30|7.21|5.81|7.22|5.82|7.22|5.82|7.2|5.8|0
1655280220000|2022-06-15 08:03:40|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1655280230000|2022-06-15 08:03:50|7.23|5.83|7.22|5.82|7.23|5.83|7.21|5.81|0
1655280240000|2022-06-15 08:04:00|7.21|5.81|7.19|5.79|7.21|5.81|7.19|5.79|0
1655280250000|2022-06-15 08:04:10|7.2|5.8|7.22|5.82|7.23|5.83|7.2|5.8|0
1655280260000|2022-06-15 08:04:20|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1655280270000|2022-06-15 08:04:30|7.19|5.79|7.2|5.8|7.2|5.8|7.18|5.78|0
1655280280000|2022-06-15 08:04:40|7.22|5.82|7.18|5.78|7.22|5.82|7.18|5.78|0
1655280290000|2022-06-15 08:04:50|7.21|5.81|7.18|5.78|7.21|5.81|7.18|5.78|0
1655280300000|2022-06-15 08:05:00|7.19|5.79|7.2|5.8|7.21|5.81|7.19|5.79|0
1655280310000|2022-06-15 08:05:10|7.19|5.79|7.21|5.81|7.21|5.81|7.19|5.79|0
1655280320000|2022-06-15 08:05:20|7.23|5.83|7.24|5.84|7.24|5.84|7.22|5.82|0
1655280330000|2022-06-15 08:05:30|7.26|5.86|7.26|5.86|7.26|5.86|7.25|5.85|0
1655280340000|2022-06-15 08:05:40|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1655280350000|2022-06-15 08:05:50|7.23|5.83|7.27|5.87|7.27|5.87|7.22|5.82|0
1655280360000|2022-06-15 08:06:00|7.24|5.84|7.21|5.81|7.24|5.84|7.21|5.81|0
1655280370000|2022-06-15 08:06:10|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1655280380000|2022-06-15 08:06:20|7.2|5.8|7.2|5.8|7.2|5.8|7.18|5.78|0
1655280390000|2022-06-15 08:06:30|7.21|5.81|7.25|5.85|7.26|5.86|7.21|5.81|0
1655280400000|2022-06-15 08:06:40|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1655280410000|2022-06-15 08:06:50|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1655280420000|2022-06-15 08:07:00|7.27|5.87|7.29|5.89|7.29|5.89|7.27|5.87|0
1655280430000|2022-06-15 08:07:10|7.3|5.9|7.33|5.93|7.33|5.93|7.3|5.9|0
1655280440000|2022-06-15 08:07:20|7.32|5.92|7.35|5.95|7.35|5.95|7.32|5.92|0
1655280450000|2022-06-15 08:07:30|7.36|5.96|7.41|6.01|7.41|6.01|7.36|5.96|0
1655280460000|2022-06-15 08:07:40|7.43|6.03|7.45|6.05|7.45|6.05|7.43|6.03|0
1655280470000|2022-06-15 08:07:50|7.46|6.06|7.51|6.11|7.53|6.13|7.46|6.06|0
1655280480000|2022-06-15 08:08:00|7.54|6.14|7.55|6.15|7.55|6.15|7.52|6.12|0
1655280490000|2022-06-15 08:08:10|7.53|6.13|7.54|6.14|7.57|6.17|7.53|6.13|0
1655280500000|2022-06-15 08:08:20|7.51|6.11|7.52|6.12|7.52|6.12|7.51|6.11|0
1655280510000|2022-06-15 08:08:30|7.51|6.11|7.49|6.09|7.51|6.11|7.49|6.09|0
1655280520000|2022-06-15 08:08:40|7.48|6.08|7.48|6.08|7.5|6.1|7.48|6.08|0
1655280530000|2022-06-15 08:08:50|7.45|6.05|7.48|6.08|7.48|6.08|7.45|6.05|0
1655280540000|2022-06-15 08:09:00|7.49|6.09|7.45|6.05|7.49|6.09|7.44|6.04|0
1655280550000|2022-06-15 08:09:10|7.46|6.06|7.43|6.03|7.46|6.06|7.43|6.03|0
1655280560000|2022-06-15 08:09:20|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1655280570000|2022-06-15 08:09:30|7.43|6.03|7.44|6.04|7.46|6.06|7.42|6.02|0
1655280580000|2022-06-15 08:09:40|7.46|6.06|7.45|6.05|7.46|6.06|7.42|6.02|0
1655280590000|2022-06-15 08:09:50|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1655280600000|2022-06-15 08:10:00|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1655280610000|2022-06-15 08:10:10|7.45|6.05|7.46|6.06|7.46|6.06|7.43|6.03|0
1655280620000|2022-06-15 08:10:20|7.45|6.05|7.45|6.05|7.45|6.05|7.44|6.04|0
1655280630000|2022-06-15 08:10:30|7.43|6.03|7.43|6.03|7.44|6.04|7.43|6.03|0
1655280640000|2022-06-15 08:10:40|7.42|6.02|7.44|6.04|7.45|6.05|7.42|6.02|0
1655280650000|2022-06-15 08:10:50|7.42|6.02|7.45|6.05|7.45|6.05|7.41|6.01|0
1655280660000|2022-06-15 08:11:00|7.44|6.04|7.54|6.14|7.54|6.14|7.44|6.04|0
1655280670000|2022-06-15 08:11:10|7.51|6.11|7.45|6.05|7.51|6.11|7.45|6.05|0
1655280680000|2022-06-15 08:11:20|7.48|6.08|7.51|6.11|7.53|6.13|7.48|6.08|0
1655280690000|2022-06-15 08:11:30|7.49|6.09|7.5|6.1|7.5|6.1|7.49|6.09|0
1655280700000|2022-06-15 08:11:40|7.49|6.09|7.47|6.07|7.49|6.09|7.47|6.07|0
1655280710000|2022-06-15 08:11:50|7.5|6.1|7.5|6.1|7.5|6.1|7.5|6.1|0
1655280720000|2022-06-15 08:12:00|7.51|6.11|7.51|6.11|7.51|6.11|7.5|6.1|0
1655280730000|2022-06-15 08:12:10|7.52|6.12|7.49|6.09|7.52|6.12|7.49|6.09|0
1655280740000|2022-06-15 08:12:20|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1655280750000|2022-06-15 08:12:30|7.52|6.12|7.53|6.13|7.53|6.13|7.51|6.11|0
1655280760000|2022-06-15 08:12:40|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1655280770000|2022-06-15 08:12:50|7.49|6.09|7.5|6.1|7.5|6.1|7.49|6.09|0
1655280780000|2022-06-15 08:13:00|7.49|6.09|7.48|6.08|7.49|6.09|7.48|6.08|0
1655280790000|2022-06-15 08:13:10|7.49|6.09|7.49|6.09|7.49|6.09|7.49|6.09|0
1655280800000|2022-06-15 08:13:20|7.5|6.1|7.49|6.09|7.52|6.12|7.49|6.09|0
1655280810000|2022-06-15 08:13:30|7.5|6.1|7.5|6.1|7.51|6.11|7.5|6.1|0
1655280820000|2022-06-15 08:13:40|7.51|6.11|7.47|6.07|7.51|6.11|7.47|6.07|0
1655280830000|2022-06-15 08:13:50|7.51|6.11|7.5|6.1|7.51|6.11|7.5|6.1|0
1655280840000|2022-06-15 08:14:00|7.49|6.09|7.51|6.11|7.51|6.11|7.49|6.09|0
1655280850000|2022-06-15 08:14:10|7.5|6.1|7.5|6.1|7.5|6.1|7.5|6.1|0
1655280860000|2022-06-15 08:14:20|7.52|6.12|7.51|6.11|7.52|6.12|7.51|6.11|0
1655280880000|2022-06-15 08:14:40|7.52|6.12|7.52|6.12|7.52|6.12|7.51|6.11|0
1655280890000|2022-06-15 08:14:50|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1655280900000|2022-06-15 08:15:00|7.5|6.1|7.5|6.1|7.5|6.1|7.47|6.07|0
1655280910000|2022-06-15 08:15:10|7.49|6.09|7.46|6.06|7.49|6.09|7.46|6.06|0
1655280920000|2022-06-15 08:15:20|7.47|6.07|7.51|6.11|7.51|6.11|7.47|6.07|0
1655280930000|2022-06-15 08:15:30|7.53|6.13|7.51|6.11|7.53|6.13|7.51|6.11|0
1655280940000|2022-06-15 08:15:40|7.52|6.12|7.52|6.12|7.52|6.12|7.5|6.1|0
1655280950000|2022-06-15 08:15:50|7.53|6.13|7.53|6.13|7.53|6.13|7.52|6.12|0
1655280960000|2022-06-15 08:16:00|7.52|6.12|7.52|6.12|7.52|6.12|7.51|6.11|0
1655280970000|2022-06-15 08:16:10|7.53|6.13|7.56|6.16|7.56|6.16|7.51|6.11|0
1655280980000|2022-06-15 08:16:20|7.6|6.2|7.49|6.09|7.6|6.2|7.49|6.09|0
1655280990000|2022-06-15 08:16:30|7.48|6.08|7.49|6.09|7.51|6.11|7.48|6.08|0
1655281000000|2022-06-15 08:16:40|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1655281010000|2022-06-15 08:16:50|7.43|6.03|7.43|6.03|7.44|6.04|7.43|6.03|0
1655281020000|2022-06-15 08:17:00|7.46|6.06|7.49|6.09|7.49|6.09|7.46|6.06|0
1655281030000|2022-06-15 08:17:10|7.5|6.1|7.49|6.09|7.51|6.11|7.49|6.09|0
1655281040000|2022-06-15 08:17:20|7.52|6.12|7.52|6.12|7.52|6.12|7.52|6.12|0
1655281050000|2022-06-15 08:17:30|7.54|6.14|7.56|6.16|7.56|6.16|7.54|6.14|0
1655281060000|2022-06-15 08:17:40|7.55|6.15|7.54|6.14|7.55|6.15|7.53|6.13|0
1655281070000|2022-06-15 08:17:50|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1655281080000|2022-06-15 08:18:00|7.53|6.13|7.54|6.14|7.54|6.14|7.51|6.11|0
1655281090000|2022-06-15 08:18:10|7.53|6.13|7.5|6.1|7.53|6.13|7.5|6.1|0
1655281100000|2022-06-15 08:18:20|7.51|6.11|7.51|6.11|7.51|6.11|7.51|6.11|0
1655281120000|2022-06-15 08:18:40|7.5|6.1|7.47|6.07|7.5|6.1|7.47|6.07|0
1655281130000|2022-06-15 08:18:50|7.45|6.05|7.46|6.06|7.46|6.06|7.44|6.04|0
1655281140000|2022-06-15 08:19:00|7.47|6.07|7.45|6.05|7.48|6.08|7.45|6.05|0
1655281150000|2022-06-15 08:19:10|7.44|6.04|7.44|6.04|7.44|6.04|7.43|6.03|0
1655281160000|2022-06-15 08:19:20|7.47|6.07|7.45|6.05|7.47|6.07|7.45|6.05|0
1655281170000|2022-06-15 08:19:30|7.44|6.04|7.46|6.06|7.46|6.06|7.44|6.04|0
1655281180000|2022-06-15 08:19:40|7.47|6.07|7.51|6.11|7.51|6.11|7.47|6.07|0
1655281190000|2022-06-15 08:19:50|7.53|6.13|7.56|6.16|7.56|6.16|7.53|6.13|0
1655281200000|2022-06-15 08:20:00|7.57|6.17|7.55|6.15|7.57|6.17|7.55|6.15|0
1655281220000|2022-06-15 08:20:20|7.56|6.16|7.56|6.16|7.56|6.16|7.55|6.15|0
1655281230000|2022-06-15 08:20:30|7.58|6.18|7.55|6.15|7.58|6.18|7.55|6.15|0
1655281240000|2022-06-15 08:20:40|7.53|6.13|7.59|6.19|7.59|6.19|7.53|6.13|0
1655281250000|2022-06-15 08:20:50|7.57|6.17|7.58|6.18|7.59|6.19|7.57|6.17|0
1655281260000|2022-06-15 08:21:00|7.57|6.17|7.56|6.16|7.57|6.17|7.56|6.16|0
1655281270000|2022-06-15 08:21:10|7.55|6.15|7.59|6.19|7.59|6.19|7.55|6.15|0
1655281280000|2022-06-15 08:21:20|7.58|6.18|7.56|6.16|7.58|6.18|7.55|6.15|0
1655281290000|2022-06-15 08:21:30|7.57|6.17|7.58|6.18|7.6|6.2|7.57|6.17|0
1655281300000|2022-06-15 08:21:40|7.56|6.16|7.56|6.16|7.56|6.16|7.56|6.16|0
1655281310000|2022-06-15 08:21:50|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1655281320000|2022-06-15 08:22:00|7.58|6.18|7.61|6.21|7.61|6.21|7.58|6.18|0
1655281330000|2022-06-15 08:22:10|7.6|6.2|7.61|6.21|7.62|6.22|7.6|6.2|0
1655281340000|2022-06-15 08:22:20|7.6|6.2|7.6|6.2|7.6|6.2|7.59|6.19|0
1655281350000|2022-06-15 08:22:30|7.61|6.21|7.63|6.23|7.63|6.23|7.61|6.21|0
1655281360000|2022-06-15 08:22:40|7.62|6.22|7.61|6.21|7.63|6.23|7.61|6.21|0
1655281370000|2022-06-15 08:22:50|7.6|6.2|7.6|6.2|7.6|6.2|7.6|6.2|0
1655281380000|2022-06-15 08:23:00|7.59|6.19|7.6|6.2|7.6|6.2|7.57|6.17|0
1655281390000|2022-06-15 08:23:10|7.59|6.19|7.59|6.19|7.59|6.19|7.59|6.19|0
1655281400000|2022-06-15 08:23:20|7.6|6.2|7.59|6.19|7.6|6.2|7.59|6.19|0
1655281410000|2022-06-15 08:23:30|7.6|6.2|7.6|6.2|7.6|6.2|7.59|6.19|0
1655281420000|2022-06-15 08:23:40|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1655281430000|2022-06-15 08:23:50|7.57|6.17|7.56|6.16|7.57|6.17|7.56|6.16|0
1655281440000|2022-06-15 08:24:00|7.54|6.14|7.52|6.12|7.55|6.15|7.52|6.12|0
1655281450000|2022-06-15 08:24:10|7.53|6.13|7.56|6.16|7.56|6.16|7.53|6.13|0
1655281460000|2022-06-15 08:24:20|7.54|6.14|7.54|6.14|7.55|6.15|7.54|6.14|0
1655281470000|2022-06-15 08:24:30|7.55|6.15|7.55|6.15|7.55|6.15|7.55|6.15|0
1655281480000|2022-06-15 08:24:40|7.56|6.16|7.56|6.16|7.56|6.16|7.56|6.16|0
1655281490000|2022-06-15 08:24:50|7.57|6.17|7.59|6.19|7.59|6.19|7.57|6.17|0
1655281500000|2022-06-15 08:25:00|7.61|6.21|7.61|6.21|7.62|6.22|7.61|6.21|0
1655281520000|2022-06-15 08:25:20|7.62|6.22|7.62|6.22|7.63|6.23|7.62|6.22|0
1655281530000|2022-06-15 08:25:30|7.63|6.23|7.62|6.22|7.63|6.23|7.61|6.21|0
1655281540000|2022-06-15 08:25:40|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1655281550000|2022-06-15 08:25:50|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1655281560000|2022-06-15 08:26:00|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1655281570000|2022-06-15 08:26:10|7.64|6.24|7.64|6.24|7.64|6.24|7.64|6.24|0
1655281580000|2022-06-15 08:26:20|7.63|6.23|7.67|6.27|7.67|6.27|7.63|6.23|0
1655281590000|2022-06-15 08:26:30|7.66|6.26|7.68|6.28|7.68|6.28|7.66|6.26|0
1655281600000|2022-06-15 08:26:40|7.66|6.26|7.66|6.26|7.66|6.26|7.65|6.25|0
1655281610000|2022-06-15 08:26:50|7.68|6.28|7.7|6.3|7.7|6.3|7.68|6.28|0
1655281620000|2022-06-15 08:27:00|7.68|6.28|7.66|6.26|7.68|6.28|7.66|6.26|0
1655281630000|2022-06-15 08:27:10|7.69|6.29|7.71|6.31|7.71|6.31|7.66|6.26|0
1655281640000|2022-06-15 08:27:20|7.72|6.32|7.74|6.34|7.78|6.38|7.72|6.32|0
1655281650000|2022-06-15 08:27:30|7.75|6.35|7.76|6.36|7.76|6.36|7.75|6.35|0
1655281660000|2022-06-15 08:27:40|7.86|6.46|7.86|6.46|7.87|6.47|7.86|6.46|0
1655281670000|2022-06-15 08:27:50|7.85|6.45|7.66|6.26|7.85|6.45|7.66|6.26|0
1655281680000|2022-06-15 08:28:00|7.64|6.24|7.66|6.26|7.66|6.26|7.64|6.24|0
1655281690000|2022-06-15 08:28:10|7.64|6.24|7.64|6.24|7.64|6.24|7.64|6.24|0
1655281700000|2022-06-15 08:28:20|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1655281710000|2022-06-15 08:28:30|7.62|6.22|7.64|6.24|7.64|6.24|7.62|6.22|0
1655281730000|2022-06-15 08:28:50|7.65|6.25|7.66|6.26|7.67|6.27|7.65|6.25|0
1655281740000|2022-06-15 08:29:00|7.7|6.3|7.7|6.3|7.72|6.32|7.68|6.28|0
1655281750000|2022-06-15 08:29:10|7.72|6.32|7.7|6.3|7.72|6.32|7.7|6.3|0
1655281760000|2022-06-15 08:29:20|7.66|6.26|7.66|6.26|7.67|6.27|7.66|6.26|0
1655281770000|2022-06-15 08:29:30|7.64|6.24|7.64|6.24|7.64|6.24|7.64|6.24|0
1655281780000|2022-06-15 08:29:40|7.62|6.22|7.6|6.2|7.62|6.22|7.6|6.2|0
1655281790000|2022-06-15 08:29:50|7.62|6.22|7.62|6.22|7.62|6.22|7.61|6.21|0
1655281800000|2022-06-15 08:30:00|7.64|6.24|7.63|6.23|7.64|6.24|7.63|6.23|0
1655281810000|2022-06-15 08:30:10|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1655281820000|2022-06-15 08:30:20|7.64|6.24|7.63|6.23|7.65|6.25|7.63|6.23|0
1655281830000|2022-06-15 08:30:30|7.64|6.24|7.65|6.25|7.65|6.25|7.64|6.24|0
1655281840000|2022-06-15 08:30:40|7.64|6.24|7.63|6.23|7.64|6.24|7.63|6.23|0
1655281850000|2022-06-15 08:30:50|7.64|6.24|7.63|6.23|7.64|6.24|7.63|6.23|0
1655281860000|2022-06-15 08:31:00|7.64|6.24|7.65|6.25|7.66|6.26|7.64|6.24|0
1655281870000|2022-06-15 08:31:10|7.66|6.26|7.67|6.27|7.7|6.3|7.66|6.26|0
1655281880000|2022-06-15 08:31:20|7.66|6.26|7.7|6.3|7.7|6.3|7.66|6.26|0
1655281890000|2022-06-15 08:31:30|7.68|6.28|7.66|6.26|7.68|6.28|7.66|6.26|0
1655281900000|2022-06-15 08:31:40|7.65|6.25|7.67|6.27|7.67|6.27|7.65|6.25|0
1655281910000|2022-06-15 08:31:50|7.66|6.26|7.64|6.24|7.66|6.26|7.64|6.24|0
1655281920000|2022-06-15 08:32:00|7.65|6.25|7.67|6.27|7.68|6.28|7.65|6.25|0
1655281930000|2022-06-15 08:32:10|7.66|6.26|7.65|6.25|7.66|6.26|7.65|6.25|0
1655281940000|2022-06-15 08:32:20|7.64|6.24|7.64|6.24|7.65|6.25|7.64|6.24|0
1655281950000|2022-06-15 08:32:30|7.65|6.25|7.64|6.24|7.65|6.25|7.64|6.24|0
1655281960000|2022-06-15 08:32:40|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1655281970000|2022-06-15 08:32:50|7.66|6.26|7.66|6.26|7.67|6.27|7.66|6.26|0
1655281980000|2022-06-15 08:33:00|7.67|6.27|7.67|6.27|7.67|6.27|7.66|6.26|0
1655281990000|2022-06-15 08:33:10|7.66|6.26|7.65|6.25|7.66|6.26|7.64|6.24|0
1655282000000|2022-06-15 08:33:20|7.66|6.26|7.71|6.31|7.71|6.31|7.66|6.26|0
1655282010000|2022-06-15 08:33:30|7.68|6.28|7.7|6.3|7.7|6.3|7.68|6.28|0
1655282020000|2022-06-15 08:33:40|7.71|6.31|7.79|6.39|7.79|6.39|7.71|6.31|0
1655282030000|2022-06-15 08:33:50|7.76|6.36|7.75|6.35|7.76|6.36|7.75|6.35|0
1655282040000|2022-06-15 08:34:00|7.76|6.36|7.73|6.33|7.76|6.36|7.71|6.31|0
1655282050000|2022-06-15 08:34:10|7.75|6.35|7.75|6.35|7.75|6.35|7.75|6.35|0
1655282060000|2022-06-15 08:34:20|7.72|6.32|7.71|6.31|7.72|6.32|7.7|6.3|0
1655282070000|2022-06-15 08:34:30|7.7|6.3|7.7|6.3|7.7|6.3|7.68|6.28|0
1655282080000|2022-06-15 08:34:40|7.73|6.33|7.73|6.33|7.73|6.33|7.72|6.32|0
1655282090000|2022-06-15 08:34:50|7.72|6.32|7.75|6.35|7.75|6.35|7.72|6.32|0
1655282100000|2022-06-15 08:35:00|7.74|6.34|7.71|6.31|7.75|6.35|7.71|6.31|0
1655282110000|2022-06-15 08:35:10|7.7|6.3|7.71|6.31|7.71|6.31|7.7|6.3|0
1655282120000|2022-06-15 08:35:20|7.68|6.28|7.67|6.27|7.68|6.28|7.66|6.26|0
1655282130000|2022-06-15 08:35:30|7.68|6.28|7.65|6.25|7.68|6.28|7.65|6.25|0
1655282140000|2022-06-15 08:35:40|7.66|6.26|7.66|6.26|7.66|6.26|7.65|6.25|0
1655282150000|2022-06-15 08:35:50|7.65|6.25|7.65|6.25|7.65|6.25|7.65|6.25|0
1655282160000|2022-06-15 08:36:00|7.64|6.24|7.64|6.24|7.64|6.24|7.63|6.23|0
1655282170000|2022-06-15 08:36:10|7.65|6.25|7.65|6.25|7.66|6.26|7.65|6.25|0
1655282180000|2022-06-15 08:36:20|7.66|6.26|7.65|6.25|7.67|6.27|7.65|6.25|0
1655282190000|2022-06-15 08:36:30|7.64|6.24|7.64|6.24|7.64|6.24|7.64|6.24|0
1655282200000|2022-06-15 08:36:40|7.65|6.25|7.65|6.25|7.65|6.25|7.65|6.25|0
1655282210000|2022-06-15 08:36:50|7.64|6.24|7.67|6.27|7.67|6.27|7.64|6.24|0
1655282220000|2022-06-15 08:37:00|7.66|6.26|7.64|6.24|7.66|6.26|7.64|6.24|0
1655282240000|2022-06-15 08:37:20|7.63|6.23|7.67|6.27|7.67|6.27|7.63|6.23|0
1655282250000|2022-06-15 08:37:30|7.66|6.26|7.66|6.26|7.67|6.27|7.66|6.26|0
1655282260000|2022-06-15 08:37:40|7.67|6.27|7.66|6.26|7.67|6.27|7.66|6.26|0
1655282270000|2022-06-15 08:37:50|7.67|6.27|7.67|6.27|7.67|6.27|7.66|6.26|0
1655282280000|2022-06-15 08:38:00|7.66|6.26|7.67|6.27|7.67|6.27|7.66|6.26|0
1655282290000|2022-06-15 08:38:10|7.66|6.26|7.68|6.28|7.68|6.28|7.66|6.26|0
1655282300000|2022-06-15 08:38:20|7.69|6.29|7.68|6.28|7.69|6.29|7.68|6.28|0
1655282320000|2022-06-15 08:38:40|7.67|6.27|7.68|6.28|7.68|6.28|7.67|6.27|0
1655282330000|2022-06-15 08:38:50|7.67|6.27|7.68|6.28|7.68|6.28|7.67|6.27|0
1655282340000|2022-06-15 08:39:00|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1655282350000|2022-06-15 08:39:10|7.65|6.25|7.65|6.25|7.65|6.25|7.64|6.24|0
1655282360000|2022-06-15 08:39:20|7.66|6.26|7.68|6.28|7.68|6.28|7.64|6.24|0
1655282370000|2022-06-15 08:39:30|7.67|6.27|7.68|6.28|7.68|6.28|7.67|6.27|0
1655282380000|2022-06-15 08:39:40|7.71|6.31|7.71|6.31|7.71|6.31|7.69|6.29|0
1655282390000|2022-06-15 08:39:50|7.69|6.29|7.74|6.34|7.74|6.34|7.69|6.29|0
1655282400000|2022-06-15 08:40:00|7.75|6.35|7.77|6.37|7.77|6.37|7.75|6.35|0
1655282410000|2022-06-15 08:40:10|7.75|6.35|7.8|6.4|7.8|6.4|7.75|6.35|0
1655282420000|2022-06-15 08:40:20|7.79|6.39|7.74|6.34|7.79|6.39|7.74|6.34|0
1655282430000|2022-06-15 08:40:30|7.72|6.32|7.71|6.31|7.72|6.32|7.71|6.31|0
1655282440000|2022-06-15 08:40:40|7.72|6.32|7.71|6.31|7.72|6.32|7.69|6.29|0
1655282450000|2022-06-15 08:40:50|7.66|6.26|7.64|6.24|7.66|6.26|7.64|6.24|0
1655282460000|2022-06-15 08:41:00|7.67|6.27|7.67|6.27|7.67|6.27|7.66|6.26|0
1655282470000|2022-06-15 08:41:10|7.66|6.26|7.65|6.25|7.66|6.26|7.65|6.25|0
1655282480000|2022-06-15 08:41:20|7.64|6.24|7.63|6.23|7.65|6.25|7.63|6.23|0
1655282490000|2022-06-15 08:41:30|7.64|6.24|7.63|6.23|7.65|6.25|7.63|6.23|0
1655282500000|2022-06-15 08:41:40|7.65|6.25|7.65|6.25|7.65|6.25|7.65|6.25|0
1655282520000|2022-06-15 08:42:00|7.66|6.26|7.66|6.26|7.66|6.26|7.65|6.25|0
1655282530000|2022-06-15 08:42:10|7.65|6.25|7.65|6.25|7.66|6.26|7.65|6.25|0
1655282540000|2022-06-15 08:42:20|7.64|6.24|7.63|6.23|7.64|6.24|7.63|6.23|0
1655282560000|2022-06-15 08:42:40|7.64|6.24|7.62|6.22|7.65|6.25|7.62|6.22|0
1655282570000|2022-06-15 08:42:50|7.6|6.2|7.61|6.21|7.61|6.21|7.6|6.2|0
1655282580000|2022-06-15 08:43:00|7.6|6.2|7.6|6.2|7.6|6.2|7.6|6.2|0
1655282590000|2022-06-15 08:43:10|7.59|6.19|7.6|6.2|7.6|6.2|7.59|6.19|0
1655282600000|2022-06-15 08:43:20|7.59|6.19|7.6|6.2|7.6|6.2|7.59|6.19|0
1655282610000|2022-06-15 08:43:30|7.61|6.21|7.6|6.2|7.61|6.21|7.6|6.2|0
1655282620000|2022-06-15 08:43:40|7.59|6.19|7.58|6.18|7.6|6.2|7.58|6.18|0
1655282630000|2022-06-15 08:43:50|7.59|6.19|7.6|6.2|7.6|6.2|7.59|6.19|0
1655282640000|2022-06-15 08:44:00|7.58|6.18|7.59|6.19|7.59|6.19|7.58|6.18|0
1655282650000|2022-06-15 08:44:10|7.58|6.18|7.59|6.19|7.59|6.19|7.58|6.18|0
1655282660000|2022-06-15 08:44:20|7.6|6.2|7.6|6.2|7.6|6.2|7.6|6.2|0
1655282670000|2022-06-15 08:44:30|7.59|6.19|7.59|6.19|7.59|6.19|7.59|6.19|0
1655282680000|2022-06-15 08:44:40|7.6|6.2|7.6|6.2|7.6|6.2|7.6|6.2|0
1655282690000|2022-06-15 08:44:50|7.61|6.21|7.57|6.17|7.61|6.21|7.57|6.17|0
1655282700000|2022-06-15 08:45:00|7.58|6.18|7.58|6.18|7.58|6.18|7.58|6.18|0
1655282720000|2022-06-15 08:45:20|7.59|6.19|7.6|6.2|7.6|6.2|7.59|6.19|0
1655282730000|2022-06-15 08:45:30|7.59|6.19|7.59|6.19|7.59|6.19|7.59|6.19|0
1655282750000|2022-06-15 08:45:50|7.58|6.18|7.56|6.16|7.58|6.18|7.56|6.16|0
1655282760000|2022-06-15 08:46:00|7.57|6.17|7.57|6.17|7.57|6.17|7.56|6.16|0
1655282770000|2022-06-15 08:46:10|7.56|6.16|7.55|6.15|7.56|6.16|7.55|6.15|0
1655282780000|2022-06-15 08:46:20|7.53|6.13|7.53|6.13|7.53|6.13|7.53|6.13|0
1655282790000|2022-06-15 08:46:30|7.55|6.15|7.53|6.13|7.55|6.15|7.52|6.12|0
1655282800000|2022-06-15 08:46:40|7.51|6.11|7.49|6.09|7.51|6.11|7.49|6.09|0
1655282810000|2022-06-15 08:46:50|7.51|6.11|7.5|6.1|7.52|6.12|7.5|6.1|0
1655282820000|2022-06-15 08:47:00|7.51|6.11|7.5|6.1|7.51|6.11|7.5|6.1|0
1655282830000|2022-06-15 08:47:10|7.51|6.11|7.49|6.09|7.52|6.12|7.49|6.09|0
1655282840000|2022-06-15 08:47:20|7.48|6.08|7.48|6.08|7.5|6.1|7.48|6.08|0
1655282850000|2022-06-15 08:47:30|7.47|6.07|7.49|6.09|7.49|6.09|7.47|6.07|0
1655282860000|2022-06-15 08:47:40|7.46|6.06|7.46|6.06|7.46|6.06|7.44|6.04|0
1655282870000|2022-06-15 08:47:50|7.47|6.07|7.45|6.05|7.47|6.07|7.45|6.05|0
1655282880000|2022-06-15 08:48:00|7.46|6.06|7.43|6.03|7.46|6.06|7.43|6.03|0
1655282890000|2022-06-15 08:48:10|7.44|6.04|7.43|6.03|7.46|6.06|7.43|6.03|0
1655282900000|2022-06-15 08:48:20|7.44|6.04|7.46|6.06|7.46|6.06|7.44|6.04|0
1655282910000|2022-06-15 08:48:30|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1655282920000|2022-06-15 08:48:40|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1655282930000|2022-06-15 08:48:50|7.39|5.99|7.38|5.98|7.39|5.99|7.37|5.97|0
1655282940000|2022-06-15 08:49:00|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1655282950000|2022-06-15 08:49:10|7.39|5.99|7.35|5.95|7.39|5.99|7.35|5.95|0
1655282960000|2022-06-15 08:49:20|7.36|5.96|7.39|5.99|7.39|5.99|7.36|5.96|0
1655282970000|2022-06-15 08:49:30|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1655282980000|2022-06-15 08:49:40|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1655282990000|2022-06-15 08:49:50|7.39|5.99|7.37|5.97|7.39|5.99|7.37|5.97|0
1655283000000|2022-06-15 08:50:00|7.35|5.95|7.33|5.93|7.35|5.95|7.32|5.92|0
1655283010000|2022-06-15 08:50:10|7.35|5.95|7.32|5.92|7.35|5.95|7.32|5.92|0
1655283020000|2022-06-15 08:50:20|7.35|5.95|7.36|5.96|7.36|5.96|7.34|5.94|0
1655283030000|2022-06-15 08:50:30|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1655283040000|2022-06-15 08:50:40|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1655283050000|2022-06-15 08:50:50|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1655283060000|2022-06-15 08:51:00|7.34|5.94|7.37|5.97|7.37|5.97|7.34|5.94|0
1655283070000|2022-06-15 08:51:10|7.36|5.96|7.36|5.96|7.37|5.97|7.36|5.96|0
1655283080000|2022-06-15 08:51:20|7.32|5.92|7.31|5.91|7.32|5.92|7.3|5.9|0
1655283090000|2022-06-15 08:51:30|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1655283100000|2022-06-15 08:51:40|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1655283110000|2022-06-15 08:51:50|7.33|5.93|7.33|5.93|7.33|5.93|7.32|5.92|0
1655283120000|2022-06-15 08:52:00|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1655283130000|2022-06-15 08:52:10|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1655283140000|2022-06-15 08:52:20|7.31|5.91|7.31|5.91|7.32|5.92|7.31|5.91|0
1655283150000|2022-06-15 08:52:30|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1655283160000|2022-06-15 08:52:40|7.31|5.91|7.33|5.93|7.34|5.94|7.31|5.91|0
1655283170000|2022-06-15 08:52:50|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1655283180000|2022-06-15 08:53:00|7.34|5.94|7.34|5.94|7.34|5.94|7.33|5.93|0
1655283190000|2022-06-15 08:53:10|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1655283210000|2022-06-15 08:53:30|7.35|5.95|7.31|5.91|7.35|5.95|7.31|5.91|0
1655283220000|2022-06-15 08:53:40|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1655283230000|2022-06-15 08:53:50|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1655283240000|2022-06-15 08:54:00|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1655283250000|2022-06-15 08:54:10|7.37|5.97|7.41|6.01|7.41|6.01|7.37|5.97|0
1655283260000|2022-06-15 08:54:20|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1655283270000|2022-06-15 08:54:30|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1655283280000|2022-06-15 08:54:40|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1655283290000|2022-06-15 08:54:50|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1655283300000|2022-06-15 08:55:00|7.38|5.98|7.32|5.92|7.38|5.98|7.32|5.92|0
1655283310000|2022-06-15 08:55:10|7.33|5.93|7.39|5.99|7.39|5.99|7.33|5.93|0
1655283320000|2022-06-15 08:55:20|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1655283330000|2022-06-15 08:55:30|7.36|5.96|7.37|5.97|7.37|5.97|7.36|5.96|0
1655283340000|2022-06-15 08:55:40|7.36|5.96|7.4|6|7.4|6|7.36|5.96|0
1655283350000|2022-06-15 08:55:50|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1655283360000|2022-06-15 08:56:00|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1655283370000|2022-06-15 08:56:10|7.39|5.99|7.39|5.99|7.39|5.99|7.38|5.98|0
1655283380000|2022-06-15 08:56:20|7.38|5.98|7.41|6.01|7.41|6.01|7.38|5.98|0
1655283390000|2022-06-15 08:56:30|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1655283400000|2022-06-15 08:56:40|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1655283410000|2022-06-15 08:56:50|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1655283420000|2022-06-15 08:57:00|7.37|5.97|7.39|5.99|7.39|5.99|7.37|5.97|0
1655283430000|2022-06-15 08:57:10|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1655283440000|2022-06-15 08:57:20|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1655283450000|2022-06-15 08:57:30|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1655283460000|2022-06-15 08:57:40|7.41|6.01|7.37|5.97|7.41|6.01|7.37|5.97|0
1655283470000|2022-06-15 08:57:50|7.38|5.98|7.38|5.98|7.39|5.99|7.38|5.98|0
1655283480000|2022-06-15 08:58:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1655283490000|2022-06-15 08:58:10|7.38|5.98|7.37|5.97|7.38|5.98|7.35|5.95|0
1655283500000|2022-06-15 08:58:20|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1655283510000|2022-06-15 08:58:30|7.36|5.96|7.36|5.96|7.37|5.97|7.36|5.96|0
1655283520000|2022-06-15 08:58:40|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1655283530000|2022-06-15 08:58:50|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1655283540000|2022-06-15 08:59:00|7.33|5.93|7.34|5.94|7.34|5.94|7.32|5.92|0
1655283550000|2022-06-15 08:59:10|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1655283560000|2022-06-15 08:59:20|7.32|5.92|7.32|5.92|7.32|5.92|7.31|5.91|0
1655283570000|2022-06-15 08:59:30|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1655283580000|2022-06-15 08:59:40|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1655283600000|2022-06-15 09:00:00|7.37|5.97|7.33|5.93|7.37|5.97|7.33|5.93|0
1655283610000|2022-06-15 09:00:10|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1655283620000|2022-06-15 09:00:20|7.23|5.83|7.21|5.81|7.23|5.83|7.21|5.81|0
1655283630000|2022-06-15 09:00:30|7.19|5.79|7.19|5.79|7.21|5.81|7.19|5.79|0
1655283640000|2022-06-15 09:00:40|7.2|5.8|7.2|5.8|7.2|5.8|7.19|5.79|0
1655283650000|2022-06-15 09:00:50|7.21|5.81|7.22|5.82|7.22|5.82|7.2|5.8|0
1655283660000|2022-06-15 09:01:00|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1655283670000|2022-06-15 09:01:10|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1655283680000|2022-06-15 09:01:20|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1655283690000|2022-06-15 09:01:30|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1655283700000|2022-06-15 09:01:40|7.14|5.74|7.11|5.71|7.14|5.74|7.11|5.71|0
1655283710000|2022-06-15 09:01:50|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1655283720000|2022-06-15 09:02:00|7.07|5.67|7.1|5.7|7.1|5.7|7.07|5.67|0
1655283730000|2022-06-15 09:02:10|7.11|5.71|7.09|5.69|7.11|5.71|7.09|5.69|0
1655283740000|2022-06-15 09:02:20|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1655283750000|2022-06-15 09:02:30|7.08|5.68|7.04|5.64|7.08|5.68|7.04|5.64|0
1655283760000|2022-06-15 09:02:40|7.03|5.63|7.04|5.64|7.05|5.65|7.03|5.63|0
1655283770000|2022-06-15 09:02:50|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1655283780000|2022-06-15 09:03:00|7.03|5.63|7.06|5.66|7.06|5.66|7|5.6|0
1655283790000|2022-06-15 09:03:10|7.04|5.64|7.03|5.63|7.05|5.65|7.03|5.63|0
1655283800000|2022-06-15 09:03:20|7.04|5.64|7.06|5.66|7.06|5.66|7.04|5.64|0
1655283810000|2022-06-15 09:03:30|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1655283820000|2022-06-15 09:03:40|7.03|5.63|7.03|5.63|7.04|5.64|7.03|5.63|0
1655283830000|2022-06-15 09:03:50|7.02|5.62|7|5.6|7.02|5.62|6.99|5.59|0
1655283840000|2022-06-15 09:04:00|7.02|5.62|7.04|5.64|7.04|5.64|7.02|5.62|0
1655283850000|2022-06-15 09:04:10|7|5.6|6.98|5.58|7|5.6|6.98|5.58|0
1655283860000|2022-06-15 09:04:20|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1655283870000|2022-06-15 09:04:30|6.97|5.57|6.98|5.58|6.99|5.59|6.97|5.57|0
1655283880000|2022-06-15 09:04:40|6.99|5.59|6.97|5.57|6.99|5.59|6.97|5.57|0
1655283890000|2022-06-15 09:04:50|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1655283900000|2022-06-15 09:05:00|6.97|5.57|6.99|5.59|7|5.6|6.97|5.57|0
1655283910000|2022-06-15 09:05:10|7|5.6|7|5.6|7|5.6|7|5.6|0
1655283920000|2022-06-15 09:05:20|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1655283930000|2022-06-15 09:05:30|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1655283940000|2022-06-15 09:05:40|7.04|5.64|7.02|5.62|7.05|5.65|7.02|5.62|0
1655283950000|2022-06-15 09:05:50|7.03|5.63|7.05|5.65|7.05|5.65|7.03|5.63|0
1655283960000|2022-06-15 09:06:00|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1655283970000|2022-06-15 09:06:10|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1655283980000|2022-06-15 09:06:20|7.02|5.62|7.02|5.62|7.02|5.62|6.99|5.59|0
1655283990000|2022-06-15 09:06:30|7.03|5.63|7.01|5.61|7.03|5.63|7|5.6|0
1655284000000|2022-06-15 09:06:40|7|5.6|7.03|5.63|7.03|5.63|7|5.6|0
1655284010000|2022-06-15 09:06:50|7.02|5.62|7.04|5.64|7.04|5.64|7.02|5.62|0
1655284020000|2022-06-15 09:07:00|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1655284030000|2022-06-15 09:07:10|7.03|5.63|7.03|5.63|7.03|5.63|7.03|5.63|0
1655284040000|2022-06-15 09:07:20|7.04|5.64|7.05|5.65|7.05|5.65|7.03|5.63|0
1655284050000|2022-06-15 09:07:30|7.04|5.64|7.06|5.66|7.06|5.66|7.04|5.64|0
1655284060000|2022-06-15 09:07:40|7.07|5.67|7.06|5.66|7.07|5.67|7.05|5.65|0
1655284070000|2022-06-15 09:07:50|7.07|5.67|7.07|5.67|7.07|5.67|7.07|5.67|0
1655284080000|2022-06-15 09:08:00|7.06|5.66|7.08|5.68|7.08|5.68|7.06|5.66|0
1655284090000|2022-06-15 09:08:10|7.07|5.67|7.05|5.65|7.07|5.67|7.05|5.65|0
1655284100000|2022-06-15 09:08:20|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1655284110000|2022-06-15 09:08:30|7.04|5.64|7.05|5.65|7.05|5.65|7.03|5.63|0
1655284120000|2022-06-15 09:08:40|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1655284130000|2022-06-15 09:08:50|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1655284140000|2022-06-15 09:09:00|7.04|5.64|7.01|5.61|7.05|5.65|7.01|5.61|0
1655284150000|2022-06-15 09:09:10|7.03|5.63|6.96|5.56|7.03|5.63|6.96|5.56|0
1655284160000|2022-06-15 09:09:20|7|5.6|7.05|5.65|7.05|5.65|7|5.6|0
1655284170000|2022-06-15 09:09:30|7.04|5.64|7.06|5.66|7.06|5.66|7.04|5.64|0
1655284180000|2022-06-15 09:09:40|7.05|5.65|7.05|5.65|7.06|5.66|7.05|5.65|0
1655284190000|2022-06-15 09:09:50|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1655284200000|2022-06-15 09:10:00|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1655284210000|2022-06-15 09:10:10|7.03|5.63|7.03|5.63|7.03|5.63|7.01|5.61|0
1655284220000|2022-06-15 09:10:20|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1655284230000|2022-06-15 09:10:30|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1655284240000|2022-06-15 09:10:40|7.02|5.62|6.99|5.59|7.02|5.62|6.98|5.58|0
1655284250000|2022-06-15 09:10:50|7|5.6|7|5.6|7|5.6|7|5.6|0
1655284260000|2022-06-15 09:11:00|6.98|5.58|6.99|5.59|7|5.6|6.98|5.58|0
1655284270000|2022-06-15 09:11:10|6.98|5.58|7.03|5.63|7.03|5.63|6.98|5.58|0
1655284280000|2022-06-15 09:11:20|7.02|5.62|6.99|5.59|7.02|5.62|6.99|5.59|0
1655284290000|2022-06-15 09:11:30|6.98|5.58|6.97|5.57|6.98|5.58|6.97|5.57|0
1655284300000|2022-06-15 09:11:40|6.96|5.56|6.96|5.56|6.96|5.56|6.95|5.55|0
1655284310000|2022-06-15 09:11:50|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1655284320000|2022-06-15 09:12:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1655284330000|2022-06-15 09:12:10|6.98|5.58|6.95|5.55|6.98|5.58|6.94|5.54|0
1655284340000|2022-06-15 09:12:20|6.94|5.54|6.94|5.54|6.95|5.55|6.94|5.54|0
1655284350000|2022-06-15 09:12:30|6.95|5.55|6.95|5.55|6.96|5.56|6.94|5.54|0
1655284360000|2022-06-15 09:12:40|6.94|5.54|6.94|5.54|6.95|5.55|6.94|5.54|0
1655284370000|2022-06-15 09:12:50|6.92|5.52|6.93|5.53|6.93|5.53|6.92|5.52|0
1655284380000|2022-06-15 09:13:00|6.94|5.54|6.94|5.54|6.94|5.54|6.94|5.54|0
1655284390000|2022-06-15 09:13:10|6.95|5.55|6.96|5.56|6.96|5.56|6.95|5.55|0
1655284400000|2022-06-15 09:13:20|6.97|5.57|6.97|5.57|6.97|5.57|6.97|5.57|0
1655284410000|2022-06-15 09:13:30|6.98|5.58|6.94|5.54|6.98|5.58|6.94|5.54|0
1655284420000|2022-06-15 09:13:40|6.95|5.55|6.91|5.51|6.95|5.55|6.91|5.51|0
1655284430000|2022-06-15 09:13:50|6.88|5.48|6.89|5.49|6.89|5.49|6.88|5.48|0
1655284440000|2022-06-15 09:14:00|6.87|5.47|6.9|5.5|6.9|5.5|6.87|5.47|0
1655284450000|2022-06-15 09:14:10|6.91|5.51|6.9|5.5|6.92|5.52|6.9|5.5|0
1655284460000|2022-06-15 09:14:20|6.89|5.49|6.91|5.51|6.91|5.51|6.89|5.49|0
1655284470000|2022-06-15 09:14:30|6.92|5.52|6.92|5.52|6.92|5.52|6.92|5.52|0
1655284480000|2022-06-15 09:14:40|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1655284490000|2022-06-15 09:14:50|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1655284500000|2022-06-15 09:15:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1655284510000|2022-06-15 09:15:10|6.95|5.55|6.95|5.55|6.95|5.55|6.95|5.55|0
1655284520000|2022-06-15 09:15:20|6.97|5.57|6.97|5.57|6.97|5.57|6.96|5.56|0
1655284530000|2022-06-15 09:15:30|6.96|5.56|6.94|5.54|6.96|5.56|6.94|5.54|0
1655284540000|2022-06-15 09:15:40|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1655284550000|2022-06-15 09:15:50|6.93|5.53|6.94|5.54|6.94|5.54|6.93|5.53|0
1655284560000|2022-06-15 09:16:00|6.93|5.53|6.96|5.56|6.96|5.56|6.93|5.53|0
1655284570000|2022-06-15 09:16:10|6.97|5.57|6.95|5.55|6.97|5.57|6.95|5.55|0
1655284580000|2022-06-15 09:16:20|6.96|5.56|6.96|5.56|6.96|5.56|6.96|5.56|0
1655284600000|2022-06-15 09:16:40|6.98|5.58|6.97|5.57|6.98|5.58|6.97|5.57|0
1655284610000|2022-06-15 09:16:50|6.98|5.58|6.99|5.59|6.99|5.59|6.97|5.57|0
1655284620000|2022-06-15 09:17:00|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1655284630000|2022-06-15 09:17:10|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1655284640000|2022-06-15 09:17:20|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1655284650000|2022-06-15 09:17:30|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1655284660000|2022-06-15 09:17:40|7.02|5.62|7.08|5.68|7.09|5.69|7.02|5.62|0
1655284670000|2022-06-15 09:17:50|7.06|5.66|7.06|5.66|7.06|5.66|7.05|5.65|0
1655284680000|2022-06-15 09:18:00|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1655284720000|2022-06-15 09:18:40|7.07|5.67|7.08|5.68|7.09|5.69|7.07|5.67|0
1655284730000|2022-06-15 09:18:50|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1655284740000|2022-06-15 09:19:00|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1655284750000|2022-06-15 09:19:10|7.03|5.63|7.01|5.61|7.04|5.64|7.01|5.61|0
1655284760000|2022-06-15 09:19:20|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1655284770000|2022-06-15 09:19:30|7|5.6|6.99|5.59|7.01|5.61|6.99|5.59|0
1655284780000|2022-06-15 09:19:40|6.98|5.58|7.01|5.61|7.01|5.61|6.98|5.58|0
1655284790000|2022-06-15 09:19:50|7|5.6|7|5.6|7|5.6|7|5.6|0
1655284800000|2022-06-15 09:20:00|7.01|5.61|6.99|5.59|7.01|5.61|6.99|5.59|0
1655284810000|2022-06-15 09:20:10|7|5.6|7.02|5.62|7.02|5.62|7|5.6|0
1655284820000|2022-06-15 09:20:20|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1655284830000|2022-06-15 09:20:30|7|5.6|7|5.6|7|5.6|7|5.6|0
1655284840000|2022-06-15 09:20:40|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1655284850000|2022-06-15 09:20:50|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1655284860000|2022-06-15 09:21:00|6.98|5.58|7.01|5.61|7.01|5.61|6.98|5.58|0
1655284870000|2022-06-15 09:21:10|7|5.6|7|5.6|7|5.6|7|5.6|0
1655284880000|2022-06-15 09:21:20|6.99|5.59|6.99|5.59|7|5.6|6.99|5.59|0
1655284890000|2022-06-15 09:21:30|6.97|5.57|6.96|5.56|6.98|5.58|6.96|5.56|0
1655284900000|2022-06-15 09:21:40|6.97|5.57|6.97|5.57|6.98|5.58|6.97|5.57|0
1655284910000|2022-06-15 09:21:50|7|5.6|6.97|5.57|7|5.6|6.97|5.57|0
1655284920000|2022-06-15 09:22:00|6.96|5.56|6.96|5.56|6.97|5.57|6.96|5.56|0
1655284930000|2022-06-15 09:22:10|6.97|5.57|6.97|5.57|6.97|5.57|6.94|5.54|0
1655284940000|2022-06-15 09:22:20|6.96|5.56|6.94|5.54|6.96|5.56|6.94|5.54|0
1655284950000|2022-06-15 09:22:30|6.95|5.55|6.94|5.54|6.95|5.55|6.94|5.54|0
1655284960000|2022-06-15 09:22:40|6.93|5.53|6.91|5.51|6.93|5.53|6.91|5.51|0
1655284970000|2022-06-15 09:22:50|6.92|5.52|6.92|5.52|6.92|5.52|6.91|5.51|0
1655284980000|2022-06-15 09:23:00|6.94|5.54|6.94|5.54|6.94|5.54|6.94|5.54|0
1655284990000|2022-06-15 09:23:10|6.93|5.53|6.94|5.54|6.94|5.54|6.93|5.53|0
1655285010000|2022-06-15 09:23:30|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1655285020000|2022-06-15 09:23:40|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1655285030000|2022-06-15 09:23:50|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1655285040000|2022-06-15 09:24:00|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1655285050000|2022-06-15 09:24:10|6.93|5.53|6.95|5.55|6.95|5.55|6.93|5.53|0
1655285060000|2022-06-15 09:24:20|6.96|5.56|6.97|5.57|6.97|5.57|6.96|5.56|0
1655285070000|2022-06-15 09:24:30|6.96|5.56|6.94|5.54|6.97|5.57|6.94|5.54|0
1655285080000|2022-06-15 09:24:40|6.95|5.55|6.95|5.55|6.95|5.55|6.95|5.55|0
1655285090000|2022-06-15 09:24:50|6.96|5.56|6.96|5.56|6.96|5.56|6.96|5.56|0
1655285100000|2022-06-15 09:25:00|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1655285110000|2022-06-15 09:25:10|6.99|5.59|6.97|5.57|6.99|5.59|6.97|5.57|0
1655285120000|2022-06-15 09:25:20|6.99|5.59|7.02|5.62|7.02|5.62|6.98|5.58|0
1655285130000|2022-06-15 09:25:30|6.99|5.59|6.97|5.57|6.99|5.59|6.97|5.57|0
1655285140000|2022-06-15 09:25:40|6.96|5.56|6.97|5.57|6.97|5.57|6.96|5.56|0
1655285150000|2022-06-15 09:25:50|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1655285160000|2022-06-15 09:26:00|6.94|5.54|6.94|5.54|6.94|5.54|6.94|5.54|0
1655285170000|2022-06-15 09:26:10|6.93|5.53|6.93|5.53|6.93|5.53|6.93|5.53|0
1655285180000|2022-06-15 09:26:20|6.95|5.55|6.95|5.55|6.95|5.55|6.95|5.55|0
1655285190000|2022-06-15 09:26:30|6.94|5.54|6.94|5.54|6.94|5.54|6.94|5.54|0
1655285200000|2022-06-15 09:26:40|6.95|5.55|6.94|5.54|6.96|5.56|6.94|5.54|0
1655285210000|2022-06-15 09:26:50|6.95|5.55|6.96|5.56|6.96|5.56|6.95|5.55|0
1655285220000|2022-06-15 09:27:00|6.95|5.55|6.96|5.56|6.96|5.56|6.95|5.55|0
1655285230000|2022-06-15 09:27:10|6.97|5.57|6.99|5.59|6.99|5.59|6.97|5.57|0
1655285240000|2022-06-15 09:27:20|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1655285250000|2022-06-15 09:27:30|6.97|5.57|7|5.6|7|5.6|6.97|5.57|0
1655285260000|2022-06-15 09:27:40|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1655285270000|2022-06-15 09:27:50|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1655285280000|2022-06-15 09:28:00|7.02|5.62|7.04|5.64|7.04|5.64|7.02|5.62|0
1655285290000|2022-06-15 09:28:10|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1655285300000|2022-06-15 09:28:20|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1655285310000|2022-06-15 09:28:30|7.1|5.7|7.09|5.69|7.1|5.7|7.09|5.69|0
1655285320000|2022-06-15 09:28:40|7.08|5.68|7.04|5.64|7.08|5.68|7.04|5.64|0
1655285330000|2022-06-15 09:28:50|7.05|5.65|7.07|5.67|7.07|5.67|7.05|5.65|0
1655285340000|2022-06-15 09:29:00|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1655285350000|2022-06-15 09:29:10|7.08|5.68|7.09|5.69|7.1|5.7|7.08|5.68|0
1655285360000|2022-06-15 09:29:20|7.1|5.7|7.05|5.65|7.1|5.7|7.05|5.65|0
1655285370000|2022-06-15 09:29:30|7.09|5.69|7.08|5.68|7.09|5.69|7.08|5.68|0
1655285380000|2022-06-15 09:29:40|7.09|5.69|7.08|5.68|7.09|5.69|7.08|5.68|0
1655285390000|2022-06-15 09:29:50|7.09|5.69|7.08|5.68|7.09|5.69|7.08|5.68|0
1655285400000|2022-06-15 09:30:00|7.09|5.69|7.07|5.67|7.09|5.69|7.07|5.67|0
1655285410000|2022-06-15 09:30:10|7.06|5.66|7.08|5.68|7.08|5.68|7.06|5.66|0
1655285420000|2022-06-15 09:30:20|7.07|5.67|7.08|5.68|7.08|5.68|7.07|5.67|0
1655285430000|2022-06-15 09:30:30|7.09|5.69|7.1|5.7|7.1|5.7|7.09|5.69|0
1655285440000|2022-06-15 09:30:40|7.11|5.71|7.11|5.71|7.11|5.71|7.1|5.7|0
1655285450000|2022-06-15 09:30:50|7.12|5.72|7.11|5.71|7.12|5.72|7.11|5.71|0
1655285460000|2022-06-15 09:31:00|7.1|5.7|7.11|5.71|7.11|5.71|7.1|5.7|0
1655285470000|2022-06-15 09:31:10|7.1|5.7|7.06|5.66|7.1|5.7|7.06|5.66|0
1655285480000|2022-06-15 09:31:20|7.07|5.67|7.09|5.69|7.09|5.69|7.07|5.67|0
1655285490000|2022-06-15 09:31:30|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1655285500000|2022-06-15 09:31:40|7.11|5.71|7.1|5.7|7.12|5.72|7.1|5.7|0
1655285510000|2022-06-15 09:31:50|7.09|5.69|7.11|5.71|7.11|5.71|7.09|5.69|0
1655285520000|2022-06-15 09:32:00|7.13|5.73|7.16|5.76|7.17|5.77|7.13|5.73|0
1655285530000|2022-06-15 09:32:10|7.15|5.75|7.17|5.77|7.17|5.77|7.15|5.75|0
1655285540000|2022-06-15 09:32:20|7.18|5.78|7.17|5.77|7.18|5.78|7.17|5.77|0
1655285550000|2022-06-15 09:32:30|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1655285560000|2022-06-15 09:32:40|7.21|5.81|7.19|5.79|7.22|5.82|7.19|5.79|0
1655285570000|2022-06-15 09:32:50|7.14|5.74|7.14|5.74|7.14|5.74|7.13|5.73|0
1655285580000|2022-06-15 09:33:00|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1655285590000|2022-06-15 09:33:10|7.17|5.77|7.19|5.79|7.19|5.79|7.17|5.77|0
1655285610000|2022-06-15 09:33:30|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1655285620000|2022-06-15 09:33:40|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1655285640000|2022-06-15 09:34:00|7.19|5.79|7.18|5.78|7.19|5.79|7.18|5.78|0
1655285650000|2022-06-15 09:34:10|7.19|5.79|7.19|5.79|7.19|5.79|7.18|5.78|0
1655285660000|2022-06-15 09:34:20|7.18|5.78|7.18|5.78|7.19|5.79|7.18|5.78|0
1655285670000|2022-06-15 09:34:30|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1655285680000|2022-06-15 09:34:40|7.17|5.77|7.19|5.79|7.19|5.79|7.17|5.77|0
1655285690000|2022-06-15 09:34:50|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1655285700000|2022-06-15 09:35:00|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1655285710000|2022-06-15 09:35:10|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1655285720000|2022-06-15 09:35:20|7.16|5.76|7.15|5.75|7.17|5.77|7.15|5.75|0
1655285730000|2022-06-15 09:35:30|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1655285740000|2022-06-15 09:35:40|7.14|5.74|7.14|5.74|7.14|5.74|7.14|5.74|0
1655285750000|2022-06-15 09:35:50|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1655285760000|2022-06-15 09:36:00|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1655285770000|2022-06-15 09:36:10|7.12|5.72|7.15|5.75|7.15|5.75|7.12|5.72|0
1655285780000|2022-06-15 09:36:20|7.14|5.74|7.12|5.72|7.14|5.74|7.12|5.72|0
1655285790000|2022-06-15 09:36:30|7.13|5.73|7.12|5.72|7.13|5.73|7.12|5.72|0
1655285800000|2022-06-15 09:36:40|7.13|5.73|7.12|5.72|7.14|5.74|7.12|5.72|0
1655285810000|2022-06-15 09:36:50|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1655285820000|2022-06-15 09:37:00|7.07|5.67|7.1|5.7|7.1|5.7|7.07|5.67|0
1655285830000|2022-06-15 09:37:10|7.11|5.71|7.07|5.67|7.11|5.71|7.07|5.67|0
1655285840000|2022-06-15 09:37:20|7.09|5.69|7.09|5.69|7.09|5.69|7.07|5.67|0
1655285850000|2022-06-15 09:37:30|7.08|5.68|7.06|5.66|7.08|5.68|7.06|5.66|0
1655285860000|2022-06-15 09:37:40|7.05|5.65|6.99|5.59|7.05|5.65|6.99|5.59|0
1655285870000|2022-06-15 09:37:50|7.01|5.61|7.03|5.63|7.03|5.63|7.01|5.61|0
1655285880000|2022-06-15 09:38:00|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1655285890000|2022-06-15 09:38:10|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1655285900000|2022-06-15 09:38:20|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1655285910000|2022-06-15 09:38:30|6.99|5.59|6.99|5.59|6.99|5.59|6.98|5.58|0
1655285920000|2022-06-15 09:38:40|7|5.6|7|5.6|7|5.6|7|5.6|0
1655285930000|2022-06-15 09:38:50|6.99|5.59|6.97|5.57|6.99|5.59|6.97|5.57|0
1655285940000|2022-06-15 09:39:00|6.98|5.58|6.98|5.58|6.99|5.59|6.97|5.57|0
1655285950000|2022-06-15 09:39:10|7|5.6|7|5.6|7|5.6|7|5.6|0
1655285960000|2022-06-15 09:39:20|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1655285970000|2022-06-15 09:39:30|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1655285980000|2022-06-15 09:39:40|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1655285990000|2022-06-15 09:39:50|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1655286000000|2022-06-15 09:40:00|7.01|5.61|7.04|5.64|7.04|5.64|7.01|5.61|0
1655286010000|2022-06-15 09:40:10|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1655286020000|2022-06-15 09:40:20|7.03|5.63|7.01|5.61|7.03|5.63|7.01|5.61|0
1655286030000|2022-06-15 09:40:30|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1655286040000|2022-06-15 09:40:40|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1655286050000|2022-06-15 09:40:50|7.03|5.63|7.01|5.61|7.04|5.64|7.01|5.61|0
1655286060000|2022-06-15 09:41:00|7|5.6|7.01|5.61|7.02|5.62|7|5.6|0
1655286070000|2022-06-15 09:41:10|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1655286080000|2022-06-15 09:41:20|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1655286090000|2022-06-15 09:41:30|7|5.6|7.02|5.62|7.02|5.62|7|5.6|0
1655286110000|2022-06-15 09:41:50|7.03|5.63|7.03|5.63|7.03|5.63|7.03|5.63|0
1655286120000|2022-06-15 09:42:00|7.07|5.67|7.05|5.65|7.07|5.67|7.03|5.63|0
1655286130000|2022-06-15 09:42:10|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1655286140000|2022-06-15 09:42:20|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1655286150000|2022-06-15 09:42:30|7.1|5.7|7.1|5.7|7.11|5.71|7.08|5.68|0
1655286160000|2022-06-15 09:42:40|7.12|5.72|7.12|5.72|7.13|5.73|7.12|5.72|0
1655286170000|2022-06-15 09:42:50|7.11|5.71|7.12|5.72|7.12|5.72|7.11|5.71|0
1655286180000|2022-06-15 09:43:00|7.13|5.73|7.13|5.73|7.13|5.73|7.12|5.72|0
1655286190000|2022-06-15 09:43:10|7.12|5.72|7.12|5.72|7.13|5.73|7.12|5.72|0
1655286200000|2022-06-15 09:43:20|7.08|5.68|7.1|5.7|7.11|5.71|7.08|5.68|0
1655286210000|2022-06-15 09:43:30|7.11|5.71|7.11|5.71|7.11|5.71|7.1|5.7|0
1655286220000|2022-06-15 09:43:40|7.12|5.72|7.23|5.83|7.23|5.83|7.12|5.72|0
1655286230000|2022-06-15 09:43:50|7.2|5.8|7.26|5.86|7.26|5.86|7.2|5.8|0
1655286240000|2022-06-15 09:44:00|7.29|5.89|7.26|5.86|7.31|5.91|7.26|5.86|0
1655286250000|2022-06-15 09:44:10|7.23|5.83|7.24|5.84|7.25|5.85|7.22|5.82|0
1655286260000|2022-06-15 09:44:20|7.2|5.8|7.28|5.88|7.28|5.88|7.2|5.8|0
1655286270000|2022-06-15 09:44:30|7.29|5.89|7.29|5.89|7.31|5.91|7.29|5.89|0
1655286280000|2022-06-15 09:44:40|7.28|5.88|7.25|5.85|7.28|5.88|7.25|5.85|0
1655286290000|2022-06-15 09:44:50|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1655286300000|2022-06-15 09:45:00|7.27|5.87|7.29|5.89|7.29|5.89|7.27|5.87|0
1655286310000|2022-06-15 09:45:10|7.27|5.87|7.31|5.91|7.31|5.91|7.27|5.87|0
1655286320000|2022-06-15 09:45:20|7.28|5.88|7.29|5.89|7.3|5.9|7.28|5.88|0
1655286330000|2022-06-15 09:45:30|7.3|5.9|7.31|5.91|7.31|5.91|7.29|5.89|0
1655286340000|2022-06-15 09:45:40|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1655286350000|2022-06-15 09:45:50|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1655286360000|2022-06-15 09:46:00|7.29|5.89|7.26|5.86|7.29|5.89|7.26|5.86|0
1655286370000|2022-06-15 09:46:10|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1655286380000|2022-06-15 09:46:20|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1655286390000|2022-06-15 09:46:30|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1655286400000|2022-06-15 09:46:40|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1655286410000|2022-06-15 09:46:50|7.23|5.83|7.2|5.8|7.23|5.83|7.2|5.8|0
1655286420000|2022-06-15 09:47:00|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1655286430000|2022-06-15 09:47:10|7.22|5.82|7.2|5.8|7.23|5.83|7.2|5.8|0
1655286440000|2022-06-15 09:47:20|7.21|5.81|7.18|5.78|7.21|5.81|7.17|5.77|0
1655286450000|2022-06-15 09:47:30|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1655286460000|2022-06-15 09:47:40|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1655286470000|2022-06-15 09:47:50|7.13|5.73|7.14|5.74|7.14|5.74|7.13|5.73|0
1655286480000|2022-06-15 09:48:00|7.11|5.71|7.13|5.73|7.13|5.73|7.11|5.71|0
1655286490000|2022-06-15 09:48:10|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1655286500000|2022-06-15 09:48:20|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1655286510000|2022-06-15 09:48:30|7.16|5.76|7.16|5.76|7.16|5.76|7.14|5.74|0
1655286520000|2022-06-15 09:48:40|7.13|5.73|7.11|5.71|7.13|5.73|7.11|5.71|0
1655286530000|2022-06-15 09:48:50|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1655286540000|2022-06-15 09:49:00|7.14|5.74|7.12|5.72|7.14|5.74|7.12|5.72|0
1655286550000|2022-06-15 09:49:10|7.14|5.74|7.13|5.73|7.14|5.74|7.12|5.72|0
1655286560000|2022-06-15 09:49:20|7.12|5.72|7.12|5.72|7.13|5.73|7.12|5.72|0
1655286570000|2022-06-15 09:49:30|7.13|5.73|7.13|5.73|7.13|5.73|7.13|5.73|0
1655286580000|2022-06-15 09:49:40|7.14|5.74|7.14|5.74|7.14|5.74|7.14|5.74|0
1655286600000|2022-06-15 09:50:00|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1655286620000|2022-06-15 09:50:20|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1655286630000|2022-06-15 09:50:30|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1655286640000|2022-06-15 09:50:40|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1655286650000|2022-06-15 09:50:50|7.15|5.75|7.14|5.74|7.16|5.76|7.14|5.74|0
1655286660000|2022-06-15 09:51:00|7.15|5.75|7.18|5.78|7.18|5.78|7.15|5.75|0
1655286670000|2022-06-15 09:51:10|7.2|5.8|7.18|5.78|7.2|5.8|7.18|5.78|0
1655286680000|2022-06-15 09:51:20|7.19|5.79|7.16|5.76|7.19|5.79|7.15|5.75|0
1655286700000|2022-06-15 09:51:40|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1655286710000|2022-06-15 09:51:50|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1655286720000|2022-06-15 09:52:00|7.14|5.74|7.12|5.72|7.14|5.74|7.11|5.71|0
1655286730000|2022-06-15 09:52:10|7.13|5.73|7.11|5.71|7.13|5.73|7.11|5.71|0
1655286740000|2022-06-15 09:52:20|7.1|5.7|7.08|5.68|7.1|5.7|7.08|5.68|0
1655286750000|2022-06-15 09:52:30|7.07|5.67|7.07|5.67|7.08|5.68|7.06|5.66|0
1655286760000|2022-06-15 09:52:40|7.08|5.68|7.05|5.65|7.08|5.68|7.04|5.64|0
1655286770000|2022-06-15 09:52:50|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1655286780000|2022-06-15 09:53:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1655286790000|2022-06-15 09:53:10|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1655286810000|2022-06-15 09:53:30|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1655286820000|2022-06-15 09:53:40|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1655286830000|2022-06-15 09:53:50|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1655286840000|2022-06-15 09:54:00|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1655286850000|2022-06-15 09:54:10|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1655286860000|2022-06-15 09:54:20|7.04|5.64|7.04|5.64|7.04|5.64|7.04|5.64|0
1655286870000|2022-06-15 09:54:30|7.03|5.63|7.03|5.63|7.04|5.64|7.02|5.62|0
1655286880000|2022-06-15 09:54:40|7.04|5.64|7.04|5.64|7.04|5.64|7.04|5.64|0
1655286890000|2022-06-15 09:54:50|7.05|5.65|7.04|5.64|7.05|5.65|7.03|5.63|0
1655286900000|2022-06-15 09:55:00|7.03|5.63|7.02|5.62|7.03|5.63|7.01|5.61|0
1655286910000|2022-06-15 09:55:10|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1655286920000|2022-06-15 09:55:20|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1655286940000|2022-06-15 09:55:40|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1655286950000|2022-06-15 09:55:50|7.02|5.62|6.99|5.59|7.02|5.62|6.99|5.59|0
1655286960000|2022-06-15 09:56:00|7|5.6|7.03|5.63|7.03|5.63|7|5.6|0
1655286970000|2022-06-15 09:56:10|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1655286980000|2022-06-15 09:56:20|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1655286990000|2022-06-15 09:56:30|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1655287000000|2022-06-15 09:56:40|6.98|5.58|6.99|5.59|7|5.6|6.98|5.58|0
1655287010000|2022-06-15 09:56:50|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1655287020000|2022-06-15 09:57:00|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1655287030000|2022-06-15 09:57:10|6.97|5.57|6.99|5.59|6.99|5.59|6.97|5.57|0
1655287040000|2022-06-15 09:57:20|7|5.6|7|5.6|7|5.6|7|5.6|0
1655287050000|2022-06-15 09:57:30|6.99|5.59|6.99|5.59|6.99|5.59|6.99|5.59|0
1655287060000|2022-06-15 09:57:40|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1655287070000|2022-06-15 09:57:50|7.04|5.64|7.06|5.66|7.06|5.66|7.04|5.64|0
1655287080000|2022-06-15 09:58:00|7.05|5.65|7.07|5.67|7.07|5.67|7.05|5.65|0
1655287090000|2022-06-15 09:58:10|7.08|5.68|7.11|5.71|7.11|5.71|7.08|5.68|0
1655287100000|2022-06-15 09:58:20|7.1|5.7|7.11|5.71|7.11|5.71|7.1|5.7|0
1655287110000|2022-06-15 09:58:30|7.1|5.7|7.1|5.7|7.1|5.7|7.1|5.7|0
1655287120000|2022-06-15 09:58:40|7.09|5.69|7.14|5.74|7.14|5.74|7.08|5.68|0
1655287140000|2022-06-15 09:59:00|7.15|5.75|7.15|5.75|7.16|5.76|7.14|5.74|0
1655287150000|2022-06-15 09:59:10|7.18|5.78|7.17|5.77|7.18|5.78|7.17|5.77|0
1655287160000|2022-06-15 09:59:20|7.18|5.78|7.2|5.8|7.2|5.8|7.18|5.78|0
1655287170000|2022-06-15 09:59:30|7.21|5.81|7.21|5.81|7.21|5.81|7.19|5.79|0
1655287180000|2022-06-15 09:59:40|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1655287190000|2022-06-15 09:59:50|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1655287200000|2022-06-15 10:00:00|7.21|5.81|7.17|5.77|7.21|5.81|7.16|5.76|0
1655287210000|2022-06-15 10:00:10|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1655287220000|2022-06-15 10:00:20|7.16|5.76|7.16|5.76|7.17|5.77|7.16|5.76|0
1655287230000|2022-06-15 10:00:30|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1655287240000|2022-06-15 10:00:40|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1655287250000|2022-06-15 10:00:50|7.16|5.76|7.15|5.75|7.16|5.76|7.14|5.74|0
1655287260000|2022-06-15 10:01:00|7.17|5.77|7.18|5.78|7.18|5.78|7.16|5.76|0
1655287270000|2022-06-15 10:01:10|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1655287280000|2022-06-15 10:01:20|7.18|5.78|7.17|5.77|7.18|5.78|7.17|5.77|0
1655287290000|2022-06-15 10:01:30|7.18|5.78|7.18|5.78|7.19|5.79|7.18|5.78|0
1655287300000|2022-06-15 10:01:40|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1655287310000|2022-06-15 10:01:50|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1655287320000|2022-06-15 10:02:00|7.17|5.77|7.14|5.74|7.17|5.77|7.14|5.74|0
1655287330000|2022-06-15 10:02:10|7.13|5.73|7.14|5.74|7.14|5.74|7.13|5.73|0
1655287340000|2022-06-15 10:02:20|7.12|5.72|7.12|5.72|7.14|5.74|7.12|5.72|0
1655287350000|2022-06-15 10:02:30|7.09|5.69|7.11|5.71|7.12|5.72|7.09|5.69|0
1655287360000|2022-06-15 10:02:40|7.12|5.72|7.1|5.7|7.12|5.72|7.1|5.7|0
1655287370000|2022-06-15 10:02:50|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1655287380000|2022-06-15 10:03:00|7.08|5.68|7.11|5.71|7.11|5.71|7.08|5.68|0
1655287390000|2022-06-15 10:03:10|7.1|5.7|7.09|5.69|7.1|5.7|7.09|5.69|0
1655287400000|2022-06-15 10:03:20|7.07|5.67|7.07|5.67|7.07|5.67|7.07|5.67|0
1655287410000|2022-06-15 10:03:30|7.04|5.64|7.05|5.65|7.06|5.66|7.04|5.64|0
1655287420000|2022-06-15 10:03:40|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1655287430000|2022-06-15 10:03:50|7.03|5.63|7.03|5.63|7.03|5.63|7.02|5.62|0
1655287440000|2022-06-15 10:04:00|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1655287450000|2022-06-15 10:04:10|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1655287460000|2022-06-15 10:04:20|7.05|5.65|7.1|5.7|7.1|5.7|7.05|5.65|0
1655287470000|2022-06-15 10:04:30|7.09|5.69|7.08|5.68|7.09|5.69|7.07|5.67|0
1655287490000|2022-06-15 10:04:50|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1655287500000|2022-06-15 10:05:00|7.08|5.68|7.04|5.64|7.08|5.68|7.04|5.64|0
1655287510000|2022-06-15 10:05:10|7.05|5.65|7.07|5.67|7.07|5.67|7.05|5.65|0
1655287520000|2022-06-15 10:05:20|7.06|5.66|7.06|5.66|7.07|5.67|7.06|5.66|0
1655287530000|2022-06-15 10:05:30|7.07|5.67|7.06|5.66|7.09|5.69|7.06|5.66|0
1655287540000|2022-06-15 10:05:40|7.05|5.65|7.02|5.62|7.05|5.65|7.02|5.62|0
1655287550000|2022-06-15 10:05:50|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1655287560000|2022-06-15 10:06:00|7|5.6|7.03|5.63|7.03|5.63|7|5.6|0
1655287570000|2022-06-15 10:06:10|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1655287580000|2022-06-15 10:06:20|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1655287590000|2022-06-15 10:06:30|7.03|5.63|7|5.6|7.03|5.63|7|5.6|0
1655287600000|2022-06-15 10:06:40|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1655287610000|2022-06-15 10:06:50|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1655287620000|2022-06-15 10:07:00|7.01|5.61|6.97|5.57|7.01|5.61|6.97|5.57|0
1655287630000|2022-06-15 10:07:10|6.99|5.59|6.95|5.55|6.99|5.59|6.95|5.55|0
1655287640000|2022-06-15 10:07:20|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1655287650000|2022-06-15 10:07:30|6.95|5.55|6.99|5.59|6.99|5.59|6.95|5.55|0
1655287660000|2022-06-15 10:07:40|7|5.6|7|5.6|7|5.6|6.98|5.58|0
1655287670000|2022-06-15 10:07:50|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1655287680000|2022-06-15 10:08:00|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1655287690000|2022-06-15 10:08:10|7.03|5.63|7.05|5.65|7.05|5.65|7.03|5.63|0
1655287700000|2022-06-15 10:08:20|7.02|5.62|6.99|5.59|7.02|5.62|6.99|5.59|0
1655287710000|2022-06-15 10:08:30|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1655287720000|2022-06-15 10:08:40|7|5.6|7.05|5.65|7.05|5.65|7|5.6|0
1655287730000|2022-06-15 10:08:50|7.06|5.66|7.06|5.66|7.06|5.66|7.06|5.66|0
1655287740000|2022-06-15 10:09:00|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1655287750000|2022-06-15 10:09:10|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1655287760000|2022-06-15 10:09:20|7.04|5.64|7.04|5.64|7.04|5.64|7.04|5.64|0
1655287770000|2022-06-15 10:09:30|7.07|5.67|7.06|5.66|7.07|5.67|7.05|5.65|0
1655287780000|2022-06-15 10:09:40|7.04|5.64|7.04|5.64|7.04|5.64|7.03|5.63|0
1655287790000|2022-06-15 10:09:50|7.03|5.63|7.03|5.63|7.03|5.63|7.03|5.63|0
1655287800000|2022-06-15 10:10:00|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1655287810000|2022-06-15 10:10:10|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1655287820000|2022-06-15 10:10:20|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1655287830000|2022-06-15 10:10:30|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1655287840000|2022-06-15 10:10:40|7.03|5.63|7.06|5.66|7.06|5.66|7.03|5.63|0
1655287850000|2022-06-15 10:10:50|7.05|5.65|7.08|5.68|7.08|5.68|7.05|5.65|0
1655287860000|2022-06-15 10:11:00|7.09|5.69|7.08|5.68|7.09|5.69|7.07|5.67|0
1655287870000|2022-06-15 10:11:10|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1655287880000|2022-06-15 10:11:20|7.1|5.7|7.08|5.68|7.1|5.7|7.07|5.67|0
1655287890000|2022-06-15 10:11:30|7.07|5.67|7.06|5.66|7.07|5.67|7.06|5.66|0
1655287900000|2022-06-15 10:11:40|7.04|5.64|7.06|5.66|7.07|5.67|7.04|5.64|0
1655287910000|2022-06-15 10:11:50|7.07|5.67|7.06|5.66|7.07|5.67|7.06|5.66|0
1655287920000|2022-06-15 10:12:00|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1655287930000|2022-06-15 10:12:10|7.09|5.69|7.08|5.68|7.09|5.69|7.07|5.67|0
1655287940000|2022-06-15 10:12:20|7.06|5.66|7.1|5.7|7.1|5.7|7.06|5.66|0
1655287950000|2022-06-15 10:12:30|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1655287960000|2022-06-15 10:12:40|7.08|5.68|7.09|5.69|7.09|5.69|7.07|5.67|0
1655287970000|2022-06-15 10:12:50|7.1|5.7|7.08|5.68|7.1|5.7|7.08|5.68|0
1655287980000|2022-06-15 10:13:00|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1655287990000|2022-06-15 10:13:10|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1655288000000|2022-06-15 10:13:20|7.1|5.7|7.1|5.7|7.1|5.7|7.1|5.7|0
1655288010000|2022-06-15 10:13:30|7.09|5.69|7.08|5.68|7.09|5.69|7.08|5.68|0
1655288020000|2022-06-15 10:13:40|7.05|5.65|7.02|5.62|7.05|5.65|7.02|5.62|0
1655288030000|2022-06-15 10:13:50|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1655288040000|2022-06-15 10:14:00|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1655288050000|2022-06-15 10:14:10|7.06|5.66|7.07|5.67|7.07|5.67|7.05|5.65|0
1655288060000|2022-06-15 10:14:20|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1655288070000|2022-06-15 10:14:30|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1655288080000|2022-06-15 10:14:40|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1655288090000|2022-06-15 10:14:50|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1655288100000|2022-06-15 10:15:00|7.1|5.7|7.09|5.69|7.1|5.7|7.08|5.68|0
1655288110000|2022-06-15 10:15:10|7.1|5.7|7.1|5.7|7.1|5.7|7.1|5.7|0
1655288120000|2022-06-15 10:15:20|7.11|5.71|7.14|5.74|7.14|5.74|7.11|5.71|0
1655288130000|2022-06-15 10:15:30|7.16|5.76|7.14|5.74|7.16|5.76|7.14|5.74|0
1655288140000|2022-06-15 10:15:40|7.13|5.73|7.14|5.74|7.14|5.74|7.13|5.73|0
1655288160000|2022-06-15 10:16:00|7.12|5.72|7.1|5.7|7.12|5.72|7.09|5.69|0
1655288170000|2022-06-15 10:16:10|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1655288180000|2022-06-15 10:16:20|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1655288190000|2022-06-15 10:16:30|7.06|5.66|7.04|5.64|7.06|5.66|7.04|5.64|0
1655288200000|2022-06-15 10:16:40|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1655288210000|2022-06-15 10:16:50|7.06|5.66|7.08|5.68|7.08|5.68|7.06|5.66|0
1655288220000|2022-06-15 10:17:00|7.07|5.67|7.06|5.66|7.07|5.67|7.06|5.66|0
1655288230000|2022-06-15 10:17:10|7.05|5.65|7.07|5.67|7.07|5.67|7.05|5.65|0
1655288240000|2022-06-15 10:17:20|7.08|5.68|7.05|5.65|7.08|5.68|7.05|5.65|0
1655288250000|2022-06-15 10:17:30|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1655288260000|2022-06-15 10:17:40|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1655288270000|2022-06-15 10:17:50|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1655288280000|2022-06-15 10:18:00|7.01|5.61|7.01|5.61|7.02|5.62|7.01|5.61|0
1655288290000|2022-06-15 10:18:10|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1655288300000|2022-06-15 10:18:20|7.01|5.61|7|5.6|7.02|5.62|7|5.6|0
1655288310000|2022-06-15 10:18:30|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1655288320000|2022-06-15 10:18:40|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1655288330000|2022-06-15 10:18:50|7.03|5.63|7.05|5.65|7.05|5.65|7.03|5.63|0
1655288340000|2022-06-15 10:19:00|7.06|5.66|7.08|5.68|7.09|5.69|7.06|5.66|0
1655288350000|2022-06-15 10:19:10|7.09|5.69|7.1|5.7|7.1|5.7|7.09|5.69|0
1655288360000|2022-06-15 10:19:20|7.09|5.69|7.11|5.71|7.11|5.71|7.09|5.69|0
1655288370000|2022-06-15 10:19:30|7.1|5.7|7.1|5.7|7.1|5.7|7.09|5.69|0
1655288380000|2022-06-15 10:19:40|7.09|5.69|7.1|5.7|7.1|5.7|7.09|5.69|0
1655288390000|2022-06-15 10:19:50|7.11|5.71|7.12|5.72|7.12|5.72|7.11|5.71|0
1655288400000|2022-06-15 10:20:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1655288410000|2022-06-15 10:20:10|7.07|5.67|7.07|5.67|7.07|5.67|7.07|5.67|0
1655288430000|2022-06-15 10:20:30|7.08|5.68|7.11|5.71|7.11|5.71|7.08|5.68|0
1655288440000|2022-06-15 10:20:40|7.08|5.68|7.05|5.65|7.08|5.68|7.05|5.65|0
1655288450000|2022-06-15 10:20:50|7.04|5.64|7.04|5.64|7.04|5.64|7.04|5.64|0
1655288460000|2022-06-15 10:21:00|7.06|5.66|7.08|5.68|7.08|5.68|7.06|5.66|0
1655288470000|2022-06-15 10:21:10|7.07|5.67|7.07|5.67|7.07|5.67|7.07|5.67|0
1655288480000|2022-06-15 10:21:20|7.06|5.66|7.06|5.66|7.06|5.66|7.06|5.66|0
1655288490000|2022-06-15 10:21:30|7.09|5.69|7.1|5.7|7.1|5.7|7.09|5.69|0
1655288500000|2022-06-15 10:21:40|7.11|5.71|7.11|5.71|7.11|5.71|7.1|5.7|0
1655288510000|2022-06-15 10:21:50|7.1|5.7|7.11|5.71|7.11|5.71|7.1|5.7|0
1655288520000|2022-06-15 10:22:00|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1655288530000|2022-06-15 10:22:10|7.11|5.71|7.09|5.69|7.11|5.71|7.09|5.69|0
1655288540000|2022-06-15 10:22:20|7.07|5.67|7.07|5.67|7.09|5.69|7.07|5.67|0
1655288550000|2022-06-15 10:22:30|7.06|5.66|7.06|5.66|7.06|5.66|7.05|5.65|0
1655288560000|2022-06-15 10:22:40|7.07|5.67|7.07|5.67|7.07|5.67|7.07|5.67|0
1655288570000|2022-06-15 10:22:50|7.06|5.66|7.07|5.67|7.07|5.67|7.05|5.65|0
1655288580000|2022-06-15 10:23:00|7.05|5.65|7.12|5.72|7.12|5.72|7.05|5.65|0
1655288590000|2022-06-15 10:23:10|7.11|5.71|7.05|5.65|7.11|5.71|7.05|5.65|0
1655288600000|2022-06-15 10:23:20|7.06|5.66|7.09|5.69|7.09|5.69|7.06|5.66|0
1655288610000|2022-06-15 10:23:30|7.08|5.68|7.06|5.66|7.08|5.68|7.05|5.65|0
1655288620000|2022-06-15 10:23:40|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1655288630000|2022-06-15 10:23:50|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1655288640000|2022-06-15 10:24:00|7.06|5.66|7.05|5.65|7.06|5.66|7.04|5.64|0
1655288660000|2022-06-15 10:24:20|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1655288670000|2022-06-15 10:24:30|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1655288680000|2022-06-15 10:24:40|6.96|5.56|6.98|5.58|6.98|5.58|6.96|5.56|0
1655288690000|2022-06-15 10:24:50|6.99|5.59|6.99|5.59|6.99|5.59|6.99|5.59|0
1655288700000|2022-06-15 10:25:00|7.01|5.61|7.02|5.62|7.03|5.63|7.01|5.61|0
1655288710000|2022-06-15 10:25:10|6.97|5.57|6.97|5.57|6.98|5.58|6.97|5.57|0
1655288720000|2022-06-15 10:25:20|6.98|5.58|6.96|5.56|6.98|5.58|6.96|5.56|0
1655288730000|2022-06-15 10:25:30|6.95|5.55|6.96|5.56|6.96|5.56|6.95|5.55|0
1655288740000|2022-06-15 10:25:40|6.95|5.55|6.91|5.51|6.95|5.55|6.91|5.51|0
1655288750000|2022-06-15 10:25:50|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1655288760000|2022-06-15 10:26:00|6.88|5.48|6.89|5.49|6.89|5.49|6.88|5.48|0
1655288770000|2022-06-15 10:26:10|6.9|5.5|6.88|5.48|6.9|5.5|6.88|5.48|0
1655288780000|2022-06-15 10:26:20|6.89|5.49|6.87|5.47|6.89|5.49|6.87|5.47|0
1655288790000|2022-06-15 10:26:30|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1655288800000|2022-06-15 10:26:40|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1655288810000|2022-06-15 10:26:50|6.87|5.47|6.88|5.48|6.88|5.48|6.87|5.47|0
1655288820000|2022-06-15 10:27:00|6.91|5.51|6.89|5.49|6.91|5.51|6.89|5.49|0
1655288830000|2022-06-15 10:27:10|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1655288840000|2022-06-15 10:27:20|6.92|5.52|6.93|5.53|6.93|5.53|6.92|5.52|0
1655288850000|2022-06-15 10:27:30|6.94|5.54|6.91|5.51|6.94|5.54|6.91|5.51|0
1655288860000|2022-06-15 10:27:40|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1655288870000|2022-06-15 10:27:50|6.9|5.5|6.9|5.5|6.91|5.51|6.89|5.49|0
1655288880000|2022-06-15 10:28:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1655288890000|2022-06-15 10:28:10|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1655288900000|2022-06-15 10:28:20|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1655288910000|2022-06-15 10:28:30|6.88|5.48|6.88|5.48|6.89|5.49|6.88|5.48|0
1655288920000|2022-06-15 10:28:40|6.9|5.5|6.86|5.46|6.9|5.5|6.86|5.46|0
1655288930000|2022-06-15 10:28:50|6.87|5.47|6.85|5.45|6.88|5.48|6.85|5.45|0
1655288940000|2022-06-15 10:29:00|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1655288950000|2022-06-15 10:29:10|6.86|5.46|6.86|5.46|6.86|5.46|6.85|5.45|0
1655288960000|2022-06-15 10:29:20|6.85|5.45|6.88|5.48|6.88|5.48|6.85|5.45|0
1655288970000|2022-06-15 10:29:30|6.87|5.47|6.89|5.49|6.9|5.5|6.87|5.47|0
1655288980000|2022-06-15 10:29:40|6.9|5.5|6.89|5.49|6.9|5.5|6.88|5.48|0
1655288990000|2022-06-15 10:29:50|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1655289000000|2022-06-15 10:30:00|6.92|5.52|6.91|5.51|6.92|5.52|6.91|5.51|0
1655289010000|2022-06-15 10:30:10|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1655289020000|2022-06-15 10:30:20|6.89|5.49|6.91|5.51|6.91|5.51|6.89|5.49|0
1655289030000|2022-06-15 10:30:30|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1655289040000|2022-06-15 10:30:40|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1655289050000|2022-06-15 10:30:50|6.91|5.51|6.93|5.53|6.93|5.53|6.91|5.51|0
1655289060000|2022-06-15 10:31:00|6.92|5.52|6.94|5.54|6.94|5.54|6.92|5.52|0
1655289070000|2022-06-15 10:31:10|6.95|5.55|6.96|5.56|6.98|5.58|6.95|5.55|0
1655289080000|2022-06-15 10:31:20|6.99|5.59|6.99|5.59|7|5.6|6.99|5.59|0
1655289090000|2022-06-15 10:31:30|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1655289100000|2022-06-15 10:31:40|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1655289110000|2022-06-15 10:31:50|6.99|5.59|6.96|5.56|6.99|5.59|6.96|5.56|0
1655289120000|2022-06-15 10:32:00|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1655289130000|2022-06-15 10:32:10|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1655289140000|2022-06-15 10:32:20|7.03|5.63|6.99|5.59|7.03|5.63|6.99|5.59|0
1655289150000|2022-06-15 10:32:30|6.98|5.58|6.95|5.55|6.98|5.58|6.95|5.55|0
1655289160000|2022-06-15 10:32:40|6.92|5.52|6.92|5.52|6.92|5.52|6.92|5.52|0
1655289170000|2022-06-15 10:32:50|6.91|5.51|6.91|5.51|6.91|5.51|6.91|5.51|0
1655289180000|2022-06-15 10:33:00|6.9|5.5|6.94|5.54|6.94|5.54|6.9|5.5|0
1655289190000|2022-06-15 10:33:10|6.95|5.55|6.96|5.56|6.96|5.56|6.95|5.55|0
1655289200000|2022-06-15 10:33:20|6.95|5.55|6.95|5.55|6.95|5.55|6.94|5.54|0
1655289210000|2022-06-15 10:33:30|6.94|5.54|6.95|5.55|6.95|5.55|6.93|5.53|0
1655289220000|2022-06-15 10:33:40|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1655289230000|2022-06-15 10:33:50|6.96|5.56|6.94|5.54|6.96|5.56|6.94|5.54|0
1655289240000|2022-06-15 10:34:00|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1655289260000|2022-06-15 10:34:20|6.92|5.52|6.9|5.5|6.92|5.52|6.9|5.5|0
1655289270000|2022-06-15 10:34:30|6.91|5.51|6.89|5.49|6.91|5.51|6.89|5.49|0
1655289280000|2022-06-15 10:34:40|6.88|5.48|6.84|5.44|6.88|5.48|6.84|5.44|0
1655289290000|2022-06-15 10:34:50|6.83|5.43|6.8|5.4|6.83|5.43|6.8|5.4|0
1655289310000|2022-06-15 10:35:10|6.81|5.41|6.78|5.38|6.81|5.41|6.77|5.37|0
1655289320000|2022-06-15 10:35:20|6.79|5.39|6.83|5.43|6.83|5.43|6.79|5.39|0
1655289330000|2022-06-15 10:35:30|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1655289340000|2022-06-15 10:35:40|6.88|5.48|6.85|5.45|6.89|5.49|6.85|5.45|0
1655289350000|2022-06-15 10:35:50|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1655289360000|2022-06-15 10:36:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1655289370000|2022-06-15 10:36:10|6.92|5.52|6.92|5.52|6.92|5.52|6.92|5.52|0
1655289380000|2022-06-15 10:36:20|6.9|5.5|6.88|5.48|6.9|5.5|6.88|5.48|0
1655289390000|2022-06-15 10:36:30|6.89|5.49|6.9|5.5|6.9|5.5|6.88|5.48|0
1655289400000|2022-06-15 10:36:40|6.91|5.51|6.92|5.52|6.92|5.52|6.9|5.5|0
1655289410000|2022-06-15 10:36:50|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1655289420000|2022-06-15 10:37:00|6.94|5.54|6.91|5.51|6.94|5.54|6.91|5.51|0
1655289430000|2022-06-15 10:37:10|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1655289440000|2022-06-15 10:37:20|6.91|5.51|6.94|5.54|6.94|5.54|6.91|5.51|0
1655289450000|2022-06-15 10:37:30|6.95|5.55|6.95|5.55|6.95|5.55|6.92|5.52|0
1655289460000|2022-06-15 10:37:40|6.96|5.56|6.96|5.56|6.96|5.56|6.96|5.56|0
1655289470000|2022-06-15 10:37:50|6.97|5.57|6.99|5.59|6.99|5.59|6.97|5.57|0
1655289480000|2022-06-15 10:38:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1655289490000|2022-06-15 10:38:10|7.04|5.64|7.05|5.65|7.07|5.67|7.04|5.64|0
1655289500000|2022-06-15 10:38:20|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1655289510000|2022-06-15 10:38:30|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1655289520000|2022-06-15 10:38:40|7.1|5.7|7.11|5.71|7.12|5.72|7.1|5.7|0
1655289530000|2022-06-15 10:38:50|7.09|5.69|7.08|5.68|7.09|5.69|7.08|5.68|0
1655289540000|2022-06-15 10:39:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1655289550000|2022-06-15 10:39:10|7.06|5.66|7.06|5.66|7.07|5.67|7.06|5.66|0
1655289560000|2022-06-15 10:39:20|7.07|5.67|7.04|5.64|7.07|5.67|7.03|5.63|0
1655289570000|2022-06-15 10:39:30|7.03|5.63|6.99|5.59|7.03|5.63|6.99|5.59|0
1655289580000|2022-06-15 10:39:40|7|5.6|7|5.6|7|5.6|6.99|5.59|0
1655289590000|2022-06-15 10:39:50|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1655289600000|2022-06-15 10:40:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1655289610000|2022-06-15 10:40:10|7.03|5.63|7.03|5.63|7.05|5.65|7.03|5.63|0
1655289620000|2022-06-15 10:40:20|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1655289630000|2022-06-15 10:40:30|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1655289640000|2022-06-15 10:40:40|6.97|5.57|6.97|5.57|6.97|5.57|6.97|5.57|0
1655289650000|2022-06-15 10:40:50|6.98|5.58|7.01|5.61|7.02|5.62|6.98|5.58|0
1655289660000|2022-06-15 10:41:00|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1655289670000|2022-06-15 10:41:10|7.05|5.65|7.05|5.65|7.06|5.66|7.04|5.64|0
1655289680000|2022-06-15 10:41:20|7.02|5.62|7.05|5.65|7.05|5.65|7.02|5.62|0
1655289690000|2022-06-15 10:41:30|7.04|5.64|7.05|5.65|7.05|5.65|7.03|5.63|0
1655289700000|2022-06-15 10:41:40|7.07|5.67|7.03|5.63|7.07|5.67|7.03|5.63|0
1655289710000|2022-06-15 10:41:50|7.05|5.65|7.04|5.64|7.05|5.65|7.03|5.63|0
1655289720000|2022-06-15 10:42:00|7.05|5.65|7.03|5.63|7.05|5.65|7.03|5.63|0
1655289730000|2022-06-15 10:42:10|7.02|5.62|7.02|5.62|7.02|5.62|7.01|5.61|0
1655289740000|2022-06-15 10:42:20|7.01|5.61|7.03|5.63|7.03|5.63|7.01|5.61|0
1655289750000|2022-06-15 10:42:30|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1655289760000|2022-06-15 10:42:40|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1655289770000|2022-06-15 10:42:50|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1655289800000|2022-06-15 10:43:20|7.02|5.62|6.99|5.59|7.02|5.62|6.97|5.57|0
1655289810000|2022-06-15 10:43:30|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1655289820000|2022-06-15 10:43:40|7|5.6|6.99|5.59|7.03|5.63|6.99|5.59|0
1655289830000|2022-06-15 10:43:50|6.97|5.57|6.98|5.58|6.99|5.59|6.97|5.57|0
1655289840000|2022-06-15 10:44:00|6.99|5.59|6.98|5.58|6.99|5.59|6.96|5.56|0
1655289850000|2022-06-15 10:44:10|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1655289860000|2022-06-15 10:44:20|6.97|5.57|6.98|5.58|6.98|5.58|6.96|5.56|0
1655289870000|2022-06-15 10:44:30|7.01|5.61|7.05|5.65|7.05|5.65|7.01|5.61|0
1655289880000|2022-06-15 10:44:40|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1655289890000|2022-06-15 10:44:50|7.06|5.66|7.02|5.62|7.06|5.66|7.02|5.62|0
1655289900000|2022-06-15 10:45:00|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1655289910000|2022-06-15 10:45:10|6.99|5.59|6.99|5.59|6.99|5.59|6.99|5.59|0
1655289920000|2022-06-15 10:45:20|6.98|5.58|6.97|5.57|6.98|5.58|6.97|5.57|0
1655289930000|2022-06-15 10:45:30|6.96|5.56|6.99|5.59|6.99|5.59|6.96|5.56|0
1655289940000|2022-06-15 10:45:40|6.96|5.56|6.96|5.56|6.96|5.56|6.96|5.56|0
1655289950000|2022-06-15 10:45:50|6.95|5.55|6.97|5.57|6.97|5.57|6.95|5.55|0
1655289960000|2022-06-15 10:46:00|6.99|5.59|6.99|5.59|6.99|5.59|6.98|5.58|0
1655289970000|2022-06-15 10:46:10|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1655289980000|2022-06-15 10:46:20|6.97|5.57|6.97|5.57|6.97|5.57|6.97|5.57|0
1655290000000|2022-06-15 10:46:40|6.96|5.56|6.96|5.56|6.97|5.57|6.96|5.56|0
1655290010000|2022-06-15 10:46:50|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1655290020000|2022-06-15 10:47:00|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1655290030000|2022-06-15 10:47:10|6.97|5.57|7.01|5.61|7.01|5.61|6.97|5.57|0
1655290040000|2022-06-15 10:47:20|7|5.6|7.02|5.62|7.02|5.62|7|5.6|0
1655290050000|2022-06-15 10:47:30|6.99|5.59|6.99|5.59|6.99|5.59|6.99|5.59|0
1655290060000|2022-06-15 10:47:40|7|5.6|7.02|5.62|7.02|5.62|7|5.6|0
1655290070000|2022-06-15 10:47:50|7.04|5.64|6.99|5.59|7.04|5.64|6.99|5.59|0
1655290080000|2022-06-15 10:48:00|7|5.6|7|5.6|7|5.6|6.99|5.59|0
1655290090000|2022-06-15 10:48:10|6.99|5.59|6.99|5.59|6.99|5.59|6.99|5.59|0
1655290100000|2022-06-15 10:48:20|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1655290110000|2022-06-15 10:48:30|6.98|5.58|7|5.6|7|5.6|6.98|5.58|0
1655290120000|2022-06-15 10:48:40|7.17|5.77|7.47|6.07|7.47|6.07|7.17|5.77|0
1655290130000|2022-06-15 10:48:50|7.51|6.11|7.54|6.14|7.54|6.14|7.51|6.11|0
1655290140000|2022-06-15 10:49:00|7.53|6.13|7.55|6.15|7.56|6.16|7.53|6.13|0
1655290150000|2022-06-15 10:49:10|7.54|6.14|7.54|6.14|7.54|6.14|7.54|6.14|0
1655290160000|2022-06-15 10:49:20|7.53|6.13|7.53|6.13|7.53|6.13|7.53|6.13|0
1655290170000|2022-06-15 10:49:30|7.54|6.14|7.51|6.11|7.54|6.14|7.51|6.11|0
1655290180000|2022-06-15 10:49:40|7.5|6.1|7.52|6.12|7.52|6.12|7.5|6.1|0
1655290190000|2022-06-15 10:49:50|7.5|6.1|7.46|6.06|7.5|6.1|7.46|6.06|0
1655290200000|2022-06-15 10:50:00|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1655290210000|2022-06-15 10:50:10|7.43|6.03|7.45|6.05|7.45|6.05|7.43|6.03|0
1655290220000|2022-06-15 10:50:20|7.5|6.1|7.54|6.14|7.54|6.14|7.5|6.1|0
1655290230000|2022-06-15 10:50:30|7.52|6.12|7.54|6.14|7.55|6.15|7.52|6.12|0
1655290240000|2022-06-15 10:50:40|7.51|6.11|7.46|6.06|7.51|6.11|7.46|6.06|0
1655290250000|2022-06-15 10:50:50|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1655290260000|2022-06-15 10:51:00|7.5|6.1|7.54|6.14|7.54|6.14|7.5|6.1|0
1655290280000|2022-06-15 10:51:20|7.52|6.12|7.49|6.09|7.54|6.14|7.49|6.09|0
1655290290000|2022-06-15 10:51:30|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1655290300000|2022-06-15 10:51:40|7.52|6.12|7.49|6.09|7.52|6.12|7.49|6.09|0
1655290310000|2022-06-15 10:51:50|7.5|6.1|7.48|6.08|7.51|6.11|7.48|6.08|0
1655290320000|2022-06-15 10:52:00|7.47|6.07|7.47|6.07|7.47|6.07|7.46|6.06|0
1655290330000|2022-06-15 10:52:10|7.46|6.06|7.46|6.06|7.46|6.06|7.46|6.06|0
1655290340000|2022-06-15 10:52:20|7.44|6.04|7.44|6.04|7.44|6.04|7.42|6.02|0
1655290350000|2022-06-15 10:52:30|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1655290360000|2022-06-15 10:52:40|7.41|6.01|7.41|6.01|7.41|6.01|7.39|5.99|0
1655290370000|2022-06-15 10:52:50|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1655290380000|2022-06-15 10:53:00|7.39|5.99|7.43|6.03|7.43|6.03|7.39|5.99|0
1655290390000|2022-06-15 10:53:10|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1655290400000|2022-06-15 10:53:20|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1655290410000|2022-06-15 10:53:30|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1655290420000|2022-06-15 10:53:40|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1655290430000|2022-06-15 10:53:50|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1655290440000|2022-06-15 10:54:00|7.43|6.03|7.41|6.01|7.43|6.03|7.41|6.01|0
1655290450000|2022-06-15 10:54:10|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1655290460000|2022-06-15 10:54:20|7.43|6.03|7.39|5.99|7.43|6.03|7.39|5.99|0
1655290470000|2022-06-15 10:54:30|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1655290480000|2022-06-15 10:54:40|7.37|5.97|7.4|6|7.41|6.01|7.37|5.97|0
1655290490000|2022-06-15 10:54:50|7.41|6.01|7.42|6.02|7.42|6.02|7.4|6|0
1655290500000|2022-06-15 10:55:00|7.41|6.01|7.39|5.99|7.41|6.01|7.39|5.99|0
1655290510000|2022-06-15 10:55:10|7.41|6.01|7.41|6.01|7.42|6.02|7.41|6.01|0
1655290520000|2022-06-15 10:55:20|7.42|6.02|7.44|6.04|7.44|6.04|7.41|6.01|0
1655290530000|2022-06-15 10:55:30|7.45|6.05|7.46|6.06|7.47|6.07|7.45|6.05|0
1655290540000|2022-06-15 10:55:40|7.45|6.05|7.48|6.08|7.48|6.08|7.45|6.05|0
1655290550000|2022-06-15 10:55:50|7.47|6.07|7.47|6.07|7.47|6.07|7.46|6.06|0
1655290560000|2022-06-15 10:56:00|7.48|6.08|7.49|6.09|7.49|6.09|7.47|6.07|0
1655290570000|2022-06-15 10:56:10|7.5|6.1|7.48|6.08|7.5|6.1|7.48|6.08|0
1655290580000|2022-06-15 10:56:20|7.49|6.09|7.49|6.09|7.49|6.09|7.49|6.09|0
1655290590000|2022-06-15 10:56:30|7.48|6.08|7.48|6.08|7.5|6.1|7.48|6.08|0
1655290600000|2022-06-15 10:56:40|7.46|6.06|7.44|6.04|7.47|6.07|7.44|6.04|0
1655290610000|2022-06-15 10:56:50|7.45|6.05|7.43|6.03|7.45|6.05|7.43|6.03|0
1655290620000|2022-06-15 10:57:00|7.45|6.05|7.42|6.02|7.45|6.05|7.42|6.02|0
1655290630000|2022-06-15 10:57:10|7.41|6.01|7.43|6.03|7.45|6.05|7.41|6.01|0
1655290640000|2022-06-15 10:57:20|7.42|6.02|7.4|6|7.42|6.02|7.4|6|0
1655290650000|2022-06-15 10:57:30|7.39|5.99|7.43|6.03|7.43|6.03|7.39|5.99|0
1655290660000|2022-06-15 10:57:40|7.44|6.04|7.45|6.05|7.45|6.05|7.43|6.03|0
1655290670000|2022-06-15 10:57:50|7.47|6.07|7.45|6.05|7.47|6.07|7.45|6.05|0
1655290680000|2022-06-15 10:58:00|7.46|6.06|7.42|6.02|7.46|6.06|7.42|6.02|0
1655290690000|2022-06-15 10:58:10|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1655290700000|2022-06-15 10:58:20|7.42|6.02|7.4|6|7.42|6.02|7.38|5.98|0
1655290710000|2022-06-15 10:58:30|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1655290720000|2022-06-15 10:58:40|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1655290730000|2022-06-15 10:58:50|7.4|6|7.38|5.98|7.4|6|7.38|5.98|0
1655290740000|2022-06-15 10:59:00|7.39|5.99|7.38|5.98|7.41|6.01|7.38|5.98|0
1655290750000|2022-06-15 10:59:10|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1655290760000|2022-06-15 10:59:20|7.4|6|7.4|6|7.4|6|7.4|6|0
1655290770000|2022-06-15 10:59:30|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1655290780000|2022-06-15 10:59:40|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1655290790000|2022-06-15 10:59:50|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1655290800000|2022-06-15 11:00:00|7.42|6.02|7.52|6.12|7.52|6.12|7.42|6.02|0
1655290810000|2022-06-15 11:00:10|7.43|6.03|7.38|5.98|7.43|6.03|7.38|5.98|0
1655290820000|2022-06-15 11:00:20|7.39|5.99|7.34|5.94|7.39|5.99|7.34|5.94|0
1655290830000|2022-06-15 11:00:30|7.35|5.95|7.32|5.92|7.38|5.98|7.32|5.92|0
1655290840000|2022-06-15 11:00:40|7.31|5.91|7.28|5.88|7.31|5.91|7.28|5.88|0
1655290850000|2022-06-15 11:00:50|7.27|5.87|7.31|5.91|7.31|5.91|7.27|5.87|0
1655290860000|2022-06-15 11:01:00|7.32|5.92|7.29|5.89|7.32|5.92|7.29|5.89|0
1655290870000|2022-06-15 11:01:10|7.31|5.91|7.3|5.9|7.32|5.92|7.3|5.9|0
1655290880000|2022-06-15 11:01:20|7.31|5.91|7.26|5.86|7.31|5.91|7.26|5.86|0
1655290890000|2022-06-15 11:01:30|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1655290900000|2022-06-15 11:01:40|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1655290910000|2022-06-15 11:01:50|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1655290920000|2022-06-15 11:02:00|7.28|5.88|7.3|5.9|7.3|5.9|7.28|5.88|0
1655290930000|2022-06-15 11:02:10|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1655290940000|2022-06-15 11:02:20|7.3|5.9|7.3|5.9|7.33|5.93|7.3|5.9|0
1655290950000|2022-06-15 11:02:30|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1655290960000|2022-06-15 11:02:40|7.31|5.91|7.35|5.95|7.35|5.95|7.31|5.91|0
1655290970000|2022-06-15 11:02:50|7.33|5.93|7.35|5.95|7.35|5.95|7.33|5.93|0
1655290980000|2022-06-15 11:03:00|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1655290990000|2022-06-15 11:03:10|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1655291000000|2022-06-15 11:03:20|7.33|5.93|7.35|5.95|7.35|5.95|7.33|5.93|0
1655291010000|2022-06-15 11:03:30|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1655291020000|2022-06-15 11:03:40|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1655291030000|2022-06-15 11:03:50|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1655291040000|2022-06-15 11:04:00|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1655291050000|2022-06-15 11:04:10|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1655291060000|2022-06-15 11:04:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1655291070000|2022-06-15 11:04:30|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1655291080000|2022-06-15 11:04:40|7.33|5.93|7.3|5.9|7.33|5.93|7.3|5.9|0
1655291090000|2022-06-15 11:04:50|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1655291100000|2022-06-15 11:05:00|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1655291110000|2022-06-15 11:05:10|7.28|5.88|7.26|5.86|7.3|5.9|7.26|5.86|0
1655291120000|2022-06-15 11:05:20|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1655291130000|2022-06-15 11:05:30|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1655291140000|2022-06-15 11:05:40|7.3|5.9|7.28|5.88|7.3|5.9|7.28|5.88|0
1655291150000|2022-06-15 11:05:50|7.27|5.87|7.28|5.88|7.3|5.9|7.27|5.87|0
1655291160000|2022-06-15 11:06:00|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1655291170000|2022-06-15 11:06:10|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1655291180000|2022-06-15 11:06:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1655291190000|2022-06-15 11:06:30|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1655291200000|2022-06-15 11:06:40|7.36|5.96|7.38|5.98|7.38|5.98|7.36|5.96|0
1655291210000|2022-06-15 11:06:50|7.37|5.97|7.35|5.95|7.37|5.97|7.35|5.95|0
1655291220000|2022-06-15 11:07:00|7.37|5.97|7.37|5.97|7.37|5.97|7.36|5.96|0
1655291230000|2022-06-15 11:07:10|7.36|5.96|7.36|5.96|7.37|5.97|7.36|5.96|0
1655291240000|2022-06-15 11:07:20|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1655291250000|2022-06-15 11:07:30|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1655291260000|2022-06-15 11:07:40|7.37|5.97|7.35|5.95|7.37|5.97|7.35|5.95|0
1655291270000|2022-06-15 11:07:50|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1655291280000|2022-06-15 11:08:00|7.37|5.97|7.38|5.98|7.38|5.98|7.36|5.96|0
1655291290000|2022-06-15 11:08:10|7.37|5.97|7.36|5.96|7.38|5.98|7.36|5.96|0
1655291300000|2022-06-15 11:08:20|7.37|5.97|7.36|5.96|7.38|5.98|7.36|5.96|0
1655291310000|2022-06-15 11:08:30|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1655291320000|2022-06-15 11:08:40|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1655291330000|2022-06-15 11:08:50|7.39|5.99|7.39|5.99|7.39|5.99|7.38|5.98|0
1655291340000|2022-06-15 11:09:00|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1655291350000|2022-06-15 11:09:10|7.41|6.01|7.43|6.03|7.43|6.03|7.41|6.01|0
1655291360000|2022-06-15 11:09:20|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1655291370000|2022-06-15 11:09:30|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1655291380000|2022-06-15 11:09:40|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1655291390000|2022-06-15 11:09:50|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1655291400000|2022-06-15 11:10:00|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1655291410000|2022-06-15 11:10:10|7.44|6.04|7.4|6|7.44|6.04|7.4|6|0
1655291420000|2022-06-15 11:10:20|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1655291430000|2022-06-15 11:10:30|7.4|6|7.41|6.01|7.41|6.01|7.4|6|0
1655291440000|2022-06-15 11:10:40|7.4|6|7.4|6|7.4|6|7.4|6|0
1655291450000|2022-06-15 11:10:50|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1655291460000|2022-06-15 11:11:00|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1655291470000|2022-06-15 11:11:10|7.43|6.03|7.41|6.01|7.43|6.03|7.41|6.01|0
1655291480000|2022-06-15 11:11:20|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1655291490000|2022-06-15 11:11:30|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1655291500000|2022-06-15 11:11:40|7.41|6.01|7.41|6.01|7.42|6.02|7.41|6.01|0
1655291510000|2022-06-15 11:11:50|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1655291520000|2022-06-15 11:12:00|7.4|6|7.44|6.04|7.44|6.04|7.4|6|0
1655291530000|2022-06-15 11:12:10|7.43|6.03|7.45|6.05|7.45|6.05|7.43|6.03|0
1655291540000|2022-06-15 11:12:20|7.46|6.06|7.46|6.06|7.48|6.08|7.45|6.05|0
1655291550000|2022-06-15 11:12:30|7.45|6.05|7.47|6.07|7.47|6.07|7.45|6.05|0
1655291560000|2022-06-15 11:12:40|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1655291570000|2022-06-15 11:12:50|7.45|6.05|7.48|6.08|7.5|6.1|7.45|6.05|0
1655291590000|2022-06-15 11:13:10|7.49|6.09|7.48|6.08|7.49|6.09|7.48|6.08|0
1655291600000|2022-06-15 11:13:20|7.47|6.07|7.49|6.09|7.49|6.09|7.46|6.06|0
1655291610000|2022-06-15 11:13:30|7.5|6.1|7.5|6.1|7.5|6.1|7.5|6.1|0
1655291630000|2022-06-15 11:13:50|7.48|6.08|7.48|6.08|7.48|6.08|7.48|6.08|0
1655291640000|2022-06-15 11:14:00|7.49|6.09|7.52|6.12|7.52|6.12|7.49|6.09|0
1655291650000|2022-06-15 11:14:10|7.51|6.11|7.52|6.12|7.52|6.12|7.5|6.1|0
1655291660000|2022-06-15 11:14:20|7.51|6.11|7.52|6.12|7.52|6.12|7.51|6.11|0
1655291670000|2022-06-15 11:14:30|7.51|6.11|7.52|6.12|7.52|6.12|7.51|6.11|0
1655291680000|2022-06-15 11:14:40|7.53|6.13|7.53|6.13|7.53|6.13|7.53|6.13|0
1655291690000|2022-06-15 11:14:50|7.54|6.14|7.54|6.14|7.54|6.14|7.53|6.13|0
1655291700000|2022-06-15 11:15:00|7.55|6.15|7.58|6.18|7.58|6.18|7.55|6.15|0
1655291710000|2022-06-15 11:15:10|7.57|6.17|7.58|6.18|7.58|6.18|7.57|6.17|0
1655291720000|2022-06-15 11:15:20|7.57|6.17|7.58|6.18|7.58|6.18|7.57|6.17|0
1655291730000|2022-06-15 11:15:30|7.59|6.19|7.62|6.22|7.62|6.22|7.59|6.19|0
1655291740000|2022-06-15 11:15:40|7.6|6.2|7.58|6.18|7.6|6.2|7.58|6.18|0
1655291750000|2022-06-15 11:15:50|7.6|6.2|7.62|6.22|7.62|6.22|7.6|6.2|0
1655291760000|2022-06-15 11:16:00|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1655291770000|2022-06-15 11:16:10|7.62|6.22|7.63|6.23|7.63|6.23|7.61|6.21|0
1655291780000|2022-06-15 11:16:20|7.62|6.22|7.64|6.24|7.64|6.24|7.62|6.22|0
1655291790000|2022-06-15 11:16:30|7.66|6.26|7.65|6.25|7.66|6.26|7.65|6.25|0
1655291800000|2022-06-15 11:16:40|7.67|6.27|7.69|6.29|7.7|6.3|7.67|6.27|0
1655291810000|2022-06-15 11:16:50|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1655291820000|2022-06-15 11:17:00|7.71|6.31|7.72|6.32|7.72|6.32|7.7|6.3|0
1655291830000|2022-06-15 11:17:10|7.71|6.31|7.71|6.31|7.71|6.31|7.7|6.3|0
1655291840000|2022-06-15 11:17:20|7.68|6.28|7.64|6.24|7.68|6.28|7.63|6.23|0
1655291850000|2022-06-15 11:17:30|7.63|6.23|7.66|6.26|7.66|6.26|7.63|6.23|0
1655291860000|2022-06-15 11:17:40|7.67|6.27|7.66|6.26|7.67|6.27|7.66|6.26|0
1655291870000|2022-06-15 11:17:50|7.64|6.24|7.63|6.23|7.64|6.24|7.63|6.23|0
1655291880000|2022-06-15 11:18:00|7.64|6.24|7.67|6.27|7.67|6.27|7.64|6.24|0
1655291890000|2022-06-15 11:18:10|7.66|6.26|7.64|6.24|7.67|6.27|7.64|6.24|0
1655291900000|2022-06-15 11:18:20|7.62|6.22|7.63|6.23|7.63|6.23|7.62|6.22|0
1655291910000|2022-06-15 11:18:30|7.64|6.24|7.66|6.26|7.67|6.27|7.64|6.24|0
1655291920000|2022-06-15 11:18:40|7.67|6.27|7.65|6.25|7.67|6.27|7.65|6.25|0
1655291930000|2022-06-15 11:18:50|7.66|6.26|7.63|6.23|7.66|6.26|7.63|6.23|0
1655291940000|2022-06-15 11:19:00|7.64|6.24|7.64|6.24|7.64|6.24|7.64|6.24|0
1655291950000|2022-06-15 11:19:10|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1655291960000|2022-06-15 11:19:20|7.61|6.21|7.62|6.22|7.62|6.22|7.61|6.21|0
1655291970000|2022-06-15 11:19:30|7.61|6.21|7.64|6.24|7.64|6.24|7.61|6.21|0
1655291980000|2022-06-15 11:19:40|7.66|6.26|7.66|6.26|7.67|6.27|7.64|6.24|0
1655291990000|2022-06-15 11:19:50|7.64|6.24|7.63|6.23|7.64|6.24|7.63|6.23|0
1655292000000|2022-06-15 11:20:00|7.64|6.24|7.66|6.26|7.66|6.26|7.64|6.24|0
1655292020000|2022-06-15 11:20:20|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1655292030000|2022-06-15 11:20:30|7.68|6.28|7.65|6.25|7.68|6.28|7.65|6.25|0
1655292040000|2022-06-15 11:20:40|7.63|6.23|7.65|6.25|7.65|6.25|7.63|6.23|0
1655292050000|2022-06-15 11:20:50|7.66|6.26|7.66|6.26|7.66|6.26|7.65|6.25|0
1655292060000|2022-06-15 11:21:00|7.67|6.27|7.68|6.28|7.68|6.28|7.67|6.27|0
1655292070000|2022-06-15 11:21:10|7.7|6.3|7.69|6.29|7.7|6.3|7.69|6.29|0
1655292080000|2022-06-15 11:21:20|7.68|6.28|7.7|6.3|7.71|6.31|7.68|6.28|0
1655292090000|2022-06-15 11:21:30|7.71|6.31|7.71|6.31|7.71|6.31|7.7|6.3|0
1655292100000|2022-06-15 11:21:40|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1655292110000|2022-06-15 11:21:50|7.73|6.33|7.73|6.33|7.74|6.34|7.73|6.33|0
1655292120000|2022-06-15 11:22:00|7.76|6.36|7.77|6.37|7.77|6.37|7.75|6.35|0
1655292130000|2022-06-15 11:22:10|7.75|6.35|7.78|6.38|7.78|6.38|7.75|6.35|0
1655292140000|2022-06-15 11:22:20|7.79|6.39|7.78|6.38|7.79|6.39|7.77|6.37|0
1655292150000|2022-06-15 11:22:30|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1655292160000|2022-06-15 11:22:40|7.76|6.36|7.76|6.36|7.78|6.38|7.76|6.36|0
1655292170000|2022-06-15 11:22:50|7.77|6.37|7.76|6.36|7.77|6.37|7.76|6.36|0
1655292180000|2022-06-15 11:23:00|7.75|6.35|7.71|6.31|7.76|6.36|7.71|6.31|0
1655292190000|2022-06-15 11:23:10|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1655292200000|2022-06-15 11:23:20|7.75|6.35|7.75|6.35|7.77|6.37|7.75|6.35|0
1655292210000|2022-06-15 11:23:30|7.76|6.36|7.79|6.39|7.8|6.4|7.76|6.36|0
1655292220000|2022-06-15 11:23:40|7.78|6.38|7.82|6.42|7.82|6.42|7.78|6.38|0
1655292230000|2022-06-15 11:23:50|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1655292240000|2022-06-15 11:24:00|7.78|6.38|7.8|6.4|7.8|6.4|7.78|6.38|0
1655292250000|2022-06-15 11:24:10|7.81|6.41|7.82|6.42|7.82|6.42|7.8|6.4|0
1655292260000|2022-06-15 11:24:20|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1655292270000|2022-06-15 11:24:30|7.82|6.42|7.8|6.4|7.82|6.42|7.79|6.39|0
1655292280000|2022-06-15 11:24:40|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1655292290000|2022-06-15 11:24:50|7.83|6.43|7.84|6.44|7.84|6.44|7.83|6.43|0
1655292300000|2022-06-15 11:25:00|7.83|6.43|7.86|6.46|7.88|6.48|7.83|6.43|0
1655292310000|2022-06-15 11:25:10|7.87|6.47|7.87|6.47|7.88|6.48|7.87|6.47|0
1655292320000|2022-06-15 11:25:20|7.86|6.46|7.86|6.46|7.86|6.46|7.85|6.45|0
1655292330000|2022-06-15 11:25:30|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1655292340000|2022-06-15 11:25:40|7.86|6.46|7.87|6.47|7.87|6.47|7.86|6.46|0
1655292350000|2022-06-15 11:25:50|7.86|6.46|7.87|6.47|7.87|6.47|7.86|6.46|0
1655292360000|2022-06-15 11:26:00|7.88|6.48|7.9|6.5|7.9|6.5|7.88|6.48|0
1655292370000|2022-06-15 11:26:10|7.88|6.48|7.9|6.5|7.9|6.5|7.88|6.48|0
1655292380000|2022-06-15 11:26:20|7.91|6.51|7.91|6.51|7.92|6.52|7.91|6.51|0
1655292390000|2022-06-15 11:26:30|7.92|6.52|7.92|6.52|7.92|6.52|7.92|6.52|0
1655292400000|2022-06-15 11:26:40|7.91|6.51|7.86|6.46|7.91|6.51|7.86|6.46|0
1655292410000|2022-06-15 11:26:50|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1655292430000|2022-06-15 11:27:10|7.86|6.46|7.88|6.48|7.88|6.48|7.86|6.46|0
1655292440000|2022-06-15 11:27:20|7.9|6.5|7.9|6.5|7.9|6.5|7.9|6.5|0
1655292450000|2022-06-15 11:27:30|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1655292460000|2022-06-15 11:27:40|7.91|6.51|7.92|6.52|7.92|6.52|7.91|6.51|0
1655292470000|2022-06-15 11:27:50|7.93|6.53|7.92|6.52|7.93|6.53|7.92|6.52|0
1655292480000|2022-06-15 11:28:00|7.93|6.53|7.87|6.47|7.93|6.53|7.87|6.47|0
1655292490000|2022-06-15 11:28:10|7.88|6.48|7.9|6.5|7.9|6.5|7.88|6.48|0
1655292500000|2022-06-15 11:28:20|7.88|6.48|7.88|6.48|7.88|6.48|7.88|6.48|0
1655292510000|2022-06-15 11:28:30|7.89|6.49|7.9|6.5|7.9|6.5|7.88|6.48|0
1655292520000|2022-06-15 11:28:40|7.88|6.48|7.88|6.48|7.88|6.48|7.88|6.48|0
1655292530000|2022-06-15 11:28:50|7.9|6.5|7.88|6.48|7.9|6.5|7.88|6.48|0
1655292540000|2022-06-15 11:29:00|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1655292550000|2022-06-15 11:29:10|7.91|6.51|7.93|6.53|7.93|6.53|7.91|6.51|0
1655292560000|2022-06-15 11:29:20|7.94|6.54|7.93|6.53|7.94|6.54|7.92|6.52|0
1655292570000|2022-06-15 11:29:30|7.92|6.52|7.94|6.54|7.94|6.54|7.92|6.52|0
1655292580000|2022-06-15 11:29:40|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1655292590000|2022-06-15 11:29:50|7.95|6.55|7.99|6.59|7.99|6.59|7.95|6.55|0
1655292600000|2022-06-15 11:30:00|7.98|6.58|7.94|6.54|7.98|6.58|7.94|6.54|0
1655292610000|2022-06-15 11:30:10|7.93|6.53|7.91|6.51|7.95|6.55|7.9|6.5|0
1655292620000|2022-06-15 11:30:20|7.94|6.54|7.98|6.58|7.98|6.58|7.94|6.54|0
1655292630000|2022-06-15 11:30:30|8|6.6|8.04|6.64|8.04|6.64|8|6.6|0
1655292640000|2022-06-15 11:30:40|8.03|6.63|8.04|6.64|8.04|6.64|8.03|6.63|0
1655292650000|2022-06-15 11:30:50|8.05|6.65|8.04|6.64|8.05|6.65|8.04|6.64|0
1655292660000|2022-06-15 11:31:00|8.05|6.65|8.05|6.65|8.05|6.65|8.05|6.65|0
1655292670000|2022-06-15 11:31:10|8.07|6.67|8.05|6.65|8.07|6.67|8.05|6.65|0
1655292680000|2022-06-15 11:31:20|8.04|6.64|8.06|6.66|8.06|6.66|8.04|6.64|0
1655292690000|2022-06-15 11:31:30|8.07|6.67|8.11|6.71|8.12|6.72|8.07|6.67|0
1655292700000|2022-06-15 11:31:40|8.07|6.67|8.1|6.7|8.1|6.7|8.06|6.66|0
1655292710000|2022-06-15 11:31:50|8.11|6.71|8.08|6.68|8.11|6.71|8.08|6.68|0
1655292720000|2022-06-15 11:32:00|8.05|6.65|8.05|6.65|8.05|6.65|8.05|6.65|0
1655292730000|2022-06-15 11:32:10|8.06|6.66|8.11|6.71|8.11|6.71|8.06|6.66|0
1655292740000|2022-06-15 11:32:20|8.1|6.7|8.12|6.72|8.13|6.73|8.1|6.7|0
1655292750000|2022-06-15 11:32:30|8.11|6.71|8.11|6.71|8.11|6.71|8.1|6.7|0
1655292760000|2022-06-15 11:32:40|8.12|6.72|8.11|6.71|8.12|6.72|8.11|6.71|0
1655292770000|2022-06-15 11:32:50|8.12|6.72|8.12|6.72|8.12|6.72|8.12|6.72|0
1655292780000|2022-06-15 11:33:00|8.13|6.73|8.13|6.73|8.13|6.73|8.12|6.72|0
1655292790000|2022-06-15 11:33:10|8.12|6.72|8.1|6.7|8.12|6.72|8.1|6.7|0
1655292800000|2022-06-15 11:33:20|8.05|6.65|8.04|6.64|8.05|6.65|8.04|6.64|0
1655292810000|2022-06-15 11:33:30|8.05|6.65|8.09|6.69|8.09|6.69|8.05|6.65|0
1655292820000|2022-06-15 11:33:40|8.1|6.7|8.08|6.68|8.1|6.7|8.08|6.68|0
1655292830000|2022-06-15 11:33:50|8.07|6.67|8.08|6.68|8.08|6.68|8.07|6.67|0
1655292840000|2022-06-15 11:34:00|8.09|6.69|8.12|6.72|8.12|6.72|8.09|6.69|0
1655292850000|2022-06-15 11:34:10|8.13|6.73|8.13|6.73|8.14|6.74|8.13|6.73|0
1655292860000|2022-06-15 11:34:20|8.12|6.72|8.16|6.76|8.16|6.76|8.12|6.72|0
1655292870000|2022-06-15 11:34:30|8.12|6.72|8.14|6.74|8.14|6.74|8.12|6.72|0
1655292880000|2022-06-15 11:34:40|8.13|6.73|8.14|6.74|8.14|6.74|8.13|6.73|0
1655292900000|2022-06-15 11:35:00|8.13|6.73|8.14|6.74|8.14|6.74|8.13|6.73|0
1655292910000|2022-06-15 11:35:10|8.13|6.73|8.12|6.72|8.13|6.73|8.11|6.71|0
1655292920000|2022-06-15 11:35:20|8.13|6.73|8.12|6.72|8.13|6.73|8.12|6.72|0
1655292930000|2022-06-15 11:35:30|8.13|6.73|8.08|6.68|8.13|6.73|8.08|6.68|0
1655292940000|2022-06-15 11:35:40|8.09|6.69|8.06|6.66|8.09|6.69|8.06|6.66|0
1655292950000|2022-06-15 11:35:50|8.05|6.65|8.05|6.65|8.05|6.65|8.05|6.65|0
1655292960000|2022-06-15 11:36:00|8.06|6.66|8.06|6.66|8.06|6.66|8.06|6.66|0
1655292970000|2022-06-15 11:36:10|8.05|6.65|8.05|6.65|8.05|6.65|8.05|6.65|0
1655292980000|2022-06-15 11:36:20|8.04|6.64|8.05|6.65|8.05|6.65|8.04|6.64|0
1655292990000|2022-06-15 11:36:30|8.04|6.64|8.04|6.64|8.04|6.64|8.04|6.64|0
1655293000000|2022-06-15 11:36:40|8.02|6.62|8.04|6.64|8.04|6.64|8.02|6.62|0
1655293010000|2022-06-15 11:36:50|8.02|6.62|8|6.6|8.02|6.62|8|6.6|0
1655293020000|2022-06-15 11:37:00|7.99|6.59|7.99|6.59|7.99|6.59|7.99|6.59|0
1655293030000|2022-06-15 11:37:10|8|6.6|8|6.6|8|6.6|7.99|6.59|0
1655293040000|2022-06-15 11:37:20|8.01|6.61|8.04|6.64|8.04|6.64|8.01|6.61|0
1655293050000|2022-06-15 11:37:30|8.02|6.62|8.02|6.62|8.02|6.62|8.01|6.61|0
1655293060000|2022-06-15 11:37:40|8.04|6.64|8.03|6.63|8.04|6.64|8.03|6.63|0
1655293070000|2022-06-15 11:37:50|8.02|6.62|8.02|6.62|8.02|6.62|8.01|6.61|0
1655293080000|2022-06-15 11:38:00|8.04|6.64|8.03|6.63|8.04|6.64|8.03|6.63|0
1655293090000|2022-06-15 11:38:10|8.04|6.64|8.04|6.64|8.05|6.65|8.04|6.64|0
1655293100000|2022-06-15 11:38:20|8.03|6.63|8.02|6.62|8.03|6.63|8.01|6.61|0
1655293110000|2022-06-15 11:38:30|8.01|6.61|8|6.6|8.01|6.61|8|6.6|0
1655293120000|2022-06-15 11:38:40|7.99|6.59|7.98|6.58|7.99|6.59|7.98|6.58|0
1655293130000|2022-06-15 11:38:50|7.97|6.57|7.96|6.56|7.97|6.57|7.96|6.56|0
1655293140000|2022-06-15 11:39:00|7.98|6.58|7.92|6.52|7.98|6.58|7.92|6.52|0
1655293150000|2022-06-15 11:39:10|7.93|6.53|7.89|6.49|7.93|6.53|7.89|6.49|0
1655293160000|2022-06-15 11:39:20|7.88|6.48|7.91|6.51|7.91|6.51|7.88|6.48|0
1655293170000|2022-06-15 11:39:30|7.92|6.52|7.92|6.52|7.92|6.52|7.92|6.52|0
1655293180000|2022-06-15 11:39:40|7.91|6.51|7.91|6.51|7.91|6.51|7.91|6.51|0
1655293190000|2022-06-15 11:39:50|7.92|6.52|7.91|6.51|7.92|6.52|7.91|6.51|0
1655293200000|2022-06-15 11:40:00|7.88|6.48|7.87|6.47|7.88|6.48|7.87|6.47|0
1655293210000|2022-06-15 11:40:10|7.88|6.48|7.93|6.53|7.93|6.53|7.88|6.48|0
1655293220000|2022-06-15 11:40:20|7.94|6.54|7.94|6.54|7.94|6.54|7.94|6.54|0
1655293230000|2022-06-15 11:40:30|7.95|6.55|7.94|6.54|7.95|6.55|7.94|6.54|0
1655293240000|2022-06-15 11:40:40|7.93|6.53|7.93|6.53|7.94|6.54|7.93|6.53|0
1655293250000|2022-06-15 11:40:50|7.96|6.56|7.99|6.59|8|6.6|7.96|6.56|0
1655293260000|2022-06-15 11:41:00|7.98|6.58|7.99|6.59|7.99|6.59|7.98|6.58|0
1655293270000|2022-06-15 11:41:10|8|6.6|7.99|6.59|8|6.6|7.99|6.59|0
1655293280000|2022-06-15 11:41:20|7.98|6.58|7.98|6.58|7.98|6.58|7.98|6.58|0
1655293300000|2022-06-15 11:41:40|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1655293310000|2022-06-15 11:41:50|7.93|6.53|7.93|6.53|7.93|6.53|7.93|6.53|0
1655293320000|2022-06-15 11:42:00|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1655293330000|2022-06-15 11:42:10|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1655293340000|2022-06-15 11:42:20|7.95|6.55|7.93|6.53|7.95|6.55|7.93|6.53|0
1655293360000|2022-06-15 11:42:40|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1655293370000|2022-06-15 11:42:50|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1655293380000|2022-06-15 11:43:00|7.92|6.52|7.92|6.52|7.92|6.52|7.92|6.52|0
1655293390000|2022-06-15 11:43:10|7.93|6.53|7.95|6.55|7.95|6.55|7.93|6.53|0
1655293400000|2022-06-15 11:43:20|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1655293410000|2022-06-15 11:43:30|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1655293420000|2022-06-15 11:43:40|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1655293430000|2022-06-15 11:43:50|7.96|6.56|7.98|6.58|7.98|6.58|7.96|6.56|0
1655293440000|2022-06-15 11:44:00|7.99|6.59|7.99|6.59|7.99|6.59|7.98|6.58|0
1655293450000|2022-06-15 11:44:10|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1655293470000|2022-06-15 11:44:30|7.98|6.58|7.98|6.58|7.98|6.58|7.98|6.58|0
1655293480000|2022-06-15 11:44:40|7.97|6.57|7.95|6.55|8|6.6|7.95|6.55|0
1655293490000|2022-06-15 11:44:50|7.94|6.54|7.92|6.52|7.94|6.54|7.92|6.52|0
1655293500000|2022-06-15 11:45:00|7.89|6.49|7.91|6.51|7.91|6.51|7.89|6.49|0
1655293510000|2022-06-15 11:45:10|7.89|6.49|7.89|6.49|7.89|6.49|7.88|6.48|0
1655293520000|2022-06-15 11:45:20|7.88|6.48|7.86|6.46|7.88|6.48|7.86|6.46|0
1655293530000|2022-06-15 11:45:30|7.87|6.47|7.89|6.49|7.89|6.49|7.87|6.47|0
1655293540000|2022-06-15 11:45:40|7.88|6.48|7.88|6.48|7.88|6.48|7.88|6.48|0
1655293550000|2022-06-15 11:45:50|7.89|6.49|7.87|6.47|7.89|6.49|7.86|6.46|0
1655293560000|2022-06-15 11:46:00|7.86|6.46|7.85|6.45|7.86|6.46|7.85|6.45|0
1655293570000|2022-06-15 11:46:10|7.84|6.44|7.84|6.44|7.84|6.44|7.82|6.42|0
1655293580000|2022-06-15 11:46:20|7.82|6.42|7.81|6.41|7.84|6.44|7.81|6.41|0
1655293590000|2022-06-15 11:46:30|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1655293600000|2022-06-15 11:46:40|7.78|6.38|7.81|6.41|7.81|6.41|7.78|6.38|0
1655293610000|2022-06-15 11:46:50|7.82|6.42|7.88|6.48|7.88|6.48|7.82|6.42|0
1655293630000|2022-06-15 11:47:10|7.89|6.49|7.92|6.52|7.92|6.52|7.89|6.49|0
1655293640000|2022-06-15 11:47:20|7.9|6.5|7.89|6.49|7.9|6.5|7.89|6.49|0
1655293650000|2022-06-15 11:47:30|7.88|6.48|7.89|6.49|7.9|6.5|7.88|6.48|0
1655293660000|2022-06-15 11:47:40|7.87|6.47|7.86|6.46|7.87|6.47|7.86|6.46|0
1655293670000|2022-06-15 11:47:50|7.85|6.45|7.83|6.43|7.85|6.45|7.83|6.43|0
1655293680000|2022-06-15 11:48:00|7.8|6.4|7.78|6.38|7.8|6.4|7.78|6.38|0
1655293690000|2022-06-15 11:48:10|7.77|6.37|7.77|6.37|7.77|6.37|7.76|6.36|0
1655293700000|2022-06-15 11:48:20|7.75|6.35|7.75|6.35|7.75|6.35|7.75|6.35|0
1655293710000|2022-06-15 11:48:30|7.76|6.36|7.78|6.38|7.78|6.38|7.76|6.36|0
1655293720000|2022-06-15 11:48:40|7.77|6.37|7.75|6.35|7.77|6.37|7.75|6.35|0
1655293730000|2022-06-15 11:48:50|7.76|6.36|7.77|6.37|7.77|6.37|7.75|6.35|0
1655293740000|2022-06-15 11:49:00|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1655293750000|2022-06-15 11:49:10|7.78|6.38|7.79|6.39|7.79|6.39|7.78|6.38|0
1655293760000|2022-06-15 11:49:20|7.75|6.35|7.75|6.35|7.75|6.35|7.74|6.34|0
1655293770000|2022-06-15 11:49:30|7.74|6.34|7.77|6.37|7.77|6.37|7.74|6.34|0
1655293780000|2022-06-15 11:49:40|7.76|6.36|7.77|6.37|7.78|6.38|7.76|6.36|0
1655293790000|2022-06-15 11:49:50|7.78|6.38|7.79|6.39|7.79|6.39|7.78|6.38|0
1655293800000|2022-06-15 11:50:00|7.8|6.4|7.8|6.4|7.8|6.4|7.78|6.38|0
1655293810000|2022-06-15 11:50:10|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1655293820000|2022-06-15 11:50:20|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1655293830000|2022-06-15 11:50:30|7.79|6.39|7.79|6.39|7.8|6.4|7.79|6.39|0
1655293840000|2022-06-15 11:50:40|7.78|6.38|7.8|6.4|7.8|6.4|7.78|6.38|0
1655293850000|2022-06-15 11:50:50|7.82|6.42|7.8|6.4|7.82|6.42|7.8|6.4|0
1655293860000|2022-06-15 11:51:00|7.82|6.42|8.07|6.67|8.08|6.68|7.82|6.42|0
1655293870000|2022-06-15 11:51:10|8.14|6.74|8.05|6.65|8.14|6.74|8.05|6.65|0
1655293880000|2022-06-15 11:51:20|8.04|6.64|8.07|6.67|8.07|6.67|8.04|6.64|0
1655293890000|2022-06-15 11:51:30|8.06|6.66|8.05|6.65|8.08|6.68|8.05|6.65|0
1655293900000|2022-06-15 11:51:40|8.06|6.66|8.04|6.64|8.06|6.66|8.04|6.64|0
1655293910000|2022-06-15 11:51:50|8.05|6.65|8.07|6.67|8.07|6.67|8.05|6.65|0
1655293920000|2022-06-15 11:52:00|8.05|6.65|8.12|6.72|8.12|6.72|8.05|6.65|0
1655293930000|2022-06-15 11:52:10|8.13|6.73|8.11|6.71|8.14|6.74|8.11|6.71|0
1655293940000|2022-06-15 11:52:20|8.12|6.72|8.12|6.72|8.12|6.72|8.11|6.71|0
1655293950000|2022-06-15 11:52:30|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1655293960000|2022-06-15 11:52:40|8.12|6.72|8.13|6.73|8.13|6.73|8.11|6.71|0
1655293970000|2022-06-15 11:52:50|8.15|6.75|8.19|6.79|8.19|6.79|8.15|6.75|0
1655293980000|2022-06-15 11:53:00|8.2|6.8|8.23|6.83|8.23|6.83|8.2|6.8|0
1655293990000|2022-06-15 11:53:10|8.21|6.81|8.23|6.83|8.23|6.83|8.21|6.81|0
1655294000000|2022-06-15 11:53:20|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1655294010000|2022-06-15 11:53:30|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1655294020000|2022-06-15 11:53:40|8.29|6.89|8.34|6.94|8.34|6.94|8.29|6.89|0
1655294030000|2022-06-15 11:53:50|8.29|6.89|8.21|6.81|8.29|6.89|8.21|6.81|0
1655294040000|2022-06-15 11:54:00|8.16|6.76|8.16|6.76|8.18|6.78|8.14|6.74|0
1655294050000|2022-06-15 11:54:10|8.18|6.78|8.23|6.83|8.23|6.83|8.18|6.78|0
1655294060000|2022-06-15 11:54:20|8.21|6.81|8.23|6.83|8.23|6.83|8.21|6.81|0
1655294070000|2022-06-15 11:54:30|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1655294080000|2022-06-15 11:54:40|8.18|6.78|8.18|6.78|8.19|6.79|8.18|6.78|0
1655294090000|2022-06-15 11:54:50|8.21|6.81|8.23|6.83|8.23|6.83|8.21|6.81|0
1655294100000|2022-06-15 11:55:00|8.21|6.81|8.22|6.82|8.23|6.83|8.21|6.81|0
1655294110000|2022-06-15 11:55:10|8.21|6.81|8.32|6.92|8.33|6.93|8.21|6.81|0
1655294120000|2022-06-15 11:55:20|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1655294130000|2022-06-15 11:55:30|8.29|6.89|8.3|6.9|8.3|6.9|8.29|6.89|0
1655294140000|2022-06-15 11:55:40|8.29|6.89|8.32|6.92|8.32|6.92|8.29|6.89|0
1655294150000|2022-06-15 11:55:50|8.33|6.93|8.26|6.86|8.33|6.93|8.26|6.86|0
1655294160000|2022-06-15 11:56:00|8.24|6.84|8.27|6.87|8.27|6.87|8.24|6.84|0
1655294170000|2022-06-15 11:56:10|8.29|6.89|8.23|6.83|8.29|6.89|8.23|6.83|0
1655294180000|2022-06-15 11:56:20|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1655294200000|2022-06-15 11:56:40|8.24|6.84|8.24|6.84|8.25|6.85|8.24|6.84|0
1655294210000|2022-06-15 11:56:50|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1655294230000|2022-06-15 11:57:10|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1655294250000|2022-06-15 11:57:30|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1655294260000|2022-06-15 11:57:40|8.25|6.85|8.26|6.86|8.26|6.86|8.25|6.85|0
1655294270000|2022-06-15 11:57:50|8.25|6.85|8.26|6.86|8.26|6.86|8.24|6.84|0
1655294280000|2022-06-15 11:58:00|8.25|6.85|8.25|6.85|8.26|6.86|8.25|6.85|0
1655294290000|2022-06-15 11:58:10|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1655294300000|2022-06-15 11:58:20|8.38|6.98|8.38|6.98|8.38|6.98|8.38|6.98|0
1655294310000|2022-06-15 11:58:30|8.41|7.01|8.2|6.8|8.41|7.01|8.2|6.8|0
1655294320000|2022-06-15 11:58:40|8.19|6.79|8.23|6.83|8.23|6.83|8.19|6.79|0
1655294330000|2022-06-15 11:58:50|8.24|6.84|8.21|6.81|8.24|6.84|8.21|6.81|0
1655294340000|2022-06-15 11:59:00|8.2|6.8|8.21|6.81|8.21|6.81|8.2|6.8|0
1655294350000|2022-06-15 11:59:10|8.24|6.84|8.24|6.84|8.24|6.84|8.23|6.83|0
1655294360000|2022-06-15 11:59:20|8.25|6.85|8.26|6.86|8.26|6.86|8.24|6.84|0
1655294370000|2022-06-15 11:59:30|8.27|6.87|8.29|6.89|8.29|6.89|8.27|6.87|0
1655294380000|2022-06-15 11:59:40|8.31|6.91|8.26|6.86|8.31|6.91|8.26|6.86|0
1655294390000|2022-06-15 11:59:50|8.25|6.85|8.25|6.85|8.27|6.87|8.25|6.85|0
1655294400000|2022-06-15 12:00:00|8.24|6.84|8.21|6.81|8.24|6.84|8.21|6.81|0
1655294410000|2022-06-15 12:00:10|8.2|6.8|8.17|6.77|8.2|6.8|8.17|6.77|0
1655294420000|2022-06-15 12:00:20|8.19|6.79|8.2|6.8|8.21|6.81|8.19|6.79|0
1655294430000|2022-06-15 12:00:30|8.18|6.78|8.13|6.73|8.18|6.78|8.13|6.73|0
1655294440000|2022-06-15 12:00:40|8.09|6.69|8.05|6.65|8.09|6.69|8.05|6.65|0
1655294450000|2022-06-15 12:00:50|8.06|6.66|8.07|6.67|8.07|6.67|8.06|6.66|0
1655294460000|2022-06-15 12:01:00|8.08|6.68|8.1|6.7|8.1|6.7|8.08|6.68|0
1655294470000|2022-06-15 12:01:10|8.09|6.69|8.09|6.69|8.09|6.69|8.08|6.68|0
1655294480000|2022-06-15 12:01:20|8.08|6.68|8.08|6.68|8.08|6.68|8.08|6.68|0
1655294490000|2022-06-15 12:01:30|8.07|6.67|8.02|6.62|8.07|6.67|8.02|6.62|0
1655294510000|2022-06-15 12:01:50|8.08|6.68|8.06|6.66|8.09|6.69|8.06|6.66|0
1655294520000|2022-06-15 12:02:00|8.05|6.65|8.09|6.69|8.12|6.72|8.05|6.65|0
1655294530000|2022-06-15 12:02:10|8.14|6.74|8.16|6.76|8.16|6.76|8.13|6.73|0
1655294540000|2022-06-15 12:02:20|8.15|6.75|8.15|6.75|8.15|6.75|8.15|6.75|0
1655294550000|2022-06-15 12:02:30|8.14|6.74|8.16|6.76|8.16|6.76|8.14|6.74|0
1655294560000|2022-06-15 12:02:40|8.15|6.75|8.15|6.75|8.15|6.75|8.15|6.75|0
1655294570000|2022-06-15 12:02:50|8.16|6.76|8.14|6.74|8.18|6.78|8.13|6.73|0
1655294580000|2022-06-15 12:03:00|8.2|6.8|8.2|6.8|8.2|6.8|8.19|6.79|0
1655294590000|2022-06-15 12:03:10|8.21|6.81|8.2|6.8|8.23|6.83|8.2|6.8|0
1655294600000|2022-06-15 12:03:20|8.21|6.81|8.23|6.83|8.23|6.83|8.2|6.8|0
1655294610000|2022-06-15 12:03:30|8.24|6.84|8.24|6.84|8.24|6.84|8.22|6.82|0
1655294620000|2022-06-15 12:03:40|8.26|6.86|8.26|6.86|8.27|6.87|8.26|6.86|0
1655294630000|2022-06-15 12:03:50|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1655294640000|2022-06-15 12:04:00|8.26|6.86|8.24|6.84|8.26|6.86|8.24|6.84|0
1655294650000|2022-06-15 12:04:10|8.23|6.83|8.29|6.89|8.29|6.89|8.23|6.83|0
1655294660000|2022-06-15 12:04:20|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1655294670000|2022-06-15 12:04:30|8.27|6.87|8.27|6.87|8.27|6.87|8.26|6.86|0
1655294680000|2022-06-15 12:04:40|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1655294690000|2022-06-15 12:04:50|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1655294700000|2022-06-15 12:05:00|8.26|6.86|8.27|6.87|8.29|6.89|8.26|6.86|0
1655294710000|2022-06-15 12:05:10|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1655294720000|2022-06-15 12:05:20|8.29|6.89|8.29|6.89|8.29|6.89|8.27|6.87|0
1655294730000|2022-06-15 12:05:30|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1655294740000|2022-06-15 12:05:40|8.25|6.85|8.25|6.85|8.25|6.85|8.24|6.84|0
1655294750000|2022-06-15 12:05:50|8.26|6.86|8.24|6.84|8.26|6.86|8.24|6.84|0
1655294760000|2022-06-15 12:06:00|8.22|6.82|8.18|6.78|8.22|6.82|8.18|6.78|0
1655294770000|2022-06-15 12:06:10|8.17|6.77|8.19|6.79|8.19|6.79|8.16|6.76|0
1655294780000|2022-06-15 12:06:20|8.2|6.8|8.2|6.8|8.2|6.8|8.2|6.8|0
1655294790000|2022-06-15 12:06:30|8.19|6.79|8.22|6.82|8.22|6.82|8.19|6.79|0
1655294800000|2022-06-15 12:06:40|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1655294810000|2022-06-15 12:06:50|8.16|6.76|8.14|6.74|8.16|6.76|8.14|6.74|0
1655294820000|2022-06-15 12:07:00|8.18|6.78|8.18|6.78|8.18|6.78|8.18|6.78|0
1655294830000|2022-06-15 12:07:10|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1655294840000|2022-06-15 12:07:20|8.16|6.76|8.15|6.75|8.16|6.76|8.15|6.75|0
1655294850000|2022-06-15 12:07:30|8.13|6.73|8.12|6.72|8.13|6.73|8.12|6.72|0
1655294860000|2022-06-15 12:07:40|8.13|6.73|8.13|6.73|8.13|6.73|8.12|6.72|0
1655294870000|2022-06-15 12:07:50|8.14|6.74|8.15|6.75|8.15|6.75|8.14|6.74|0
1655294880000|2022-06-15 12:08:00|8.16|6.76|8.16|6.76|8.18|6.78|8.16|6.76|0
1655294890000|2022-06-15 12:08:10|8.15|6.75|8.13|6.73|8.15|6.75|8.13|6.73|0
1655294910000|2022-06-15 12:08:30|8.09|6.69|8.1|6.7|8.11|6.71|8.09|6.69|0
1655294920000|2022-06-15 12:08:40|8.12|6.72|8.09|6.69|8.12|6.72|8.09|6.69|0
1655294930000|2022-06-15 12:08:50|8.08|6.68|8.08|6.68|8.08|6.68|8.08|6.68|0
1655294940000|2022-06-15 12:09:00|8.07|6.67|8.05|6.65|8.07|6.67|8.05|6.65|0
1655294950000|2022-06-15 12:09:10|8.04|6.64|8.01|6.61|8.06|6.66|8.01|6.61|0
1655294960000|2022-06-15 12:09:20|8.02|6.62|8.03|6.63|8.03|6.63|8.02|6.62|0
1655294970000|2022-06-15 12:09:30|8.04|6.64|8.04|6.64|8.04|6.64|8.03|6.63|0
1655294980000|2022-06-15 12:09:40|8.03|6.63|8.02|6.62|8.03|6.63|8.02|6.62|0
1655294990000|2022-06-15 12:09:50|8.03|6.63|8.03|6.63|8.03|6.63|8.03|6.63|0
1655295000000|2022-06-15 12:10:00|8.04|6.64|8.02|6.62|8.04|6.64|8.02|6.62|0
1655295010000|2022-06-15 12:10:10|8.03|6.63|8.01|6.61|8.03|6.63|8.01|6.61|0
1655295020000|2022-06-15 12:10:20|8.06|6.66|8.03|6.63|8.06|6.66|8.03|6.63|0
1655295030000|2022-06-15 12:10:30|8.07|6.67|8.09|6.69|8.12|6.72|8.07|6.67|0
1655295040000|2022-06-15 12:10:40|8.06|6.66|8|6.6|8.06|6.66|8|6.6|0
1655295050000|2022-06-15 12:10:50|8.01|6.61|8.1|6.7|8.1|6.7|8.01|6.61|0
1655295060000|2022-06-15 12:11:00|8.06|6.66|8.12|6.72|8.14|6.74|8.06|6.66|0
1655295070000|2022-06-15 12:11:10|8.14|6.74|8.12|6.72|8.14|6.74|8.12|6.72|0
1655295080000|2022-06-15 12:11:20|8.09|6.69|7.97|6.57|8.09|6.69|7.97|6.57|0
1655295090000|2022-06-15 12:11:30|7.91|6.51|7.87|6.47|7.91|6.51|7.87|6.47|0
1655295100000|2022-06-15 12:11:40|7.81|6.41|7.83|6.43|7.86|6.46|7.81|6.41|0
1655295110000|2022-06-15 12:11:50|7.8|6.4|7.84|6.44|7.84|6.44|7.79|6.39|0
1655295120000|2022-06-15 12:12:00|7.87|6.47|7.8|6.4|7.87|6.47|7.8|6.4|0
1655295130000|2022-06-15 12:12:10|7.77|6.37|7.8|6.4|7.8|6.4|7.77|6.37|0
1655295140000|2022-06-15 12:12:20|7.74|6.34|7.75|6.35|7.75|6.35|7.74|6.34|0
1655295150000|2022-06-15 12:12:30|7.74|6.34|7.77|6.37|7.77|6.37|7.74|6.34|0
1655295160000|2022-06-15 12:12:40|7.76|6.36|7.71|6.31|7.76|6.36|7.71|6.31|0
1655295170000|2022-06-15 12:12:50|7.73|6.33|7.72|6.32|7.73|6.33|7.69|6.29|0
1655295180000|2022-06-15 12:13:00|7.73|6.33|7.71|6.31|7.73|6.33|7.69|6.29|0
1655295190000|2022-06-15 12:13:10|7.72|6.32|7.69|6.29|7.72|6.32|7.68|6.28|0
1655295200000|2022-06-15 12:13:20|7.71|6.31|7.75|6.35|7.75|6.35|7.71|6.31|0
1655295210000|2022-06-15 12:13:30|7.76|6.36|7.72|6.32|7.76|6.36|7.72|6.32|0
1655295220000|2022-06-15 12:13:40|7.74|6.34|7.82|6.42|7.82|6.42|7.74|6.34|0
1655295230000|2022-06-15 12:13:50|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1655295240000|2022-06-15 12:14:00|7.75|6.35|7.75|6.35|7.75|6.35|7.75|6.35|0
1655295250000|2022-06-15 12:14:10|7.77|6.37|7.76|6.36|7.79|6.39|7.76|6.36|0
1655295260000|2022-06-15 12:14:20|7.75|6.35|7.8|6.4|7.8|6.4|7.75|6.35|0
1655295270000|2022-06-15 12:14:30|7.79|6.39|7.91|6.51|7.91|6.51|7.79|6.39|0
1655295280000|2022-06-15 12:14:40|7.89|6.49|7.86|6.46|7.89|6.49|7.84|6.44|0
1655295290000|2022-06-15 12:14:50|7.87|6.47|7.87|6.47|7.88|6.48|7.87|6.47|0
1655295300000|2022-06-15 12:15:00|7.93|6.53|7.91|6.51|7.93|6.53|7.91|6.51|0
1655295310000|2022-06-15 12:15:10|7.9|6.5|7.88|6.48|7.9|6.5|7.88|6.48|0
1655295320000|2022-06-15 12:15:20|7.89|6.49|7.9|6.5|7.9|6.5|7.87|6.47|0
1655295330000|2022-06-15 12:15:30|7.87|6.47|7.81|6.41|7.87|6.47|7.81|6.41|0
1655295340000|2022-06-15 12:15:40|7.83|6.43|7.84|6.44|7.85|6.45|7.83|6.43|0
1655295350000|2022-06-15 12:15:50|7.81|6.41|7.8|6.4|7.81|6.41|7.78|6.38|0
1655295360000|2022-06-15 12:16:00|7.79|6.39|7.8|6.4|7.81|6.41|7.79|6.39|0
1655295370000|2022-06-15 12:16:10|7.83|6.43|7.81|6.41|7.84|6.44|7.81|6.41|0
1655295380000|2022-06-15 12:16:20|7.77|6.37|7.74|6.34|7.77|6.37|7.74|6.34|0
1655295390000|2022-06-15 12:16:30|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1655295400000|2022-06-15 12:16:40|7.72|6.32|7.72|6.32|7.73|6.33|7.72|6.32|0
1655295410000|2022-06-15 12:16:50|7.73|6.33|7.76|6.36|7.76|6.36|7.73|6.33|0
1655295420000|2022-06-15 12:17:00|7.74|6.34|7.74|6.34|7.75|6.35|7.74|6.34|0
1655295430000|2022-06-15 12:17:10|7.73|6.33|7.75|6.35|7.75|6.35|7.73|6.33|0
1655295440000|2022-06-15 12:17:20|7.76|6.36|7.79|6.39|7.79|6.39|7.76|6.36|0
1655295450000|2022-06-15 12:17:30|7.8|6.4|7.83|6.43|7.83|6.43|7.8|6.4|0
1655295460000|2022-06-15 12:17:40|7.85|6.45|7.84|6.44|7.85|6.45|7.83|6.43|0
1655295470000|2022-06-15 12:17:50|7.85|6.45|7.84|6.44|7.87|6.47|7.84|6.44|0
1655295480000|2022-06-15 12:18:00|7.87|6.47|7.82|6.42|7.87|6.47|7.82|6.42|0
1655295490000|2022-06-15 12:18:10|7.83|6.43|7.84|6.44|7.84|6.44|7.81|6.41|0
1655295500000|2022-06-15 12:18:20|7.85|6.45|7.88|6.48|7.88|6.48|7.85|6.45|0
1655295510000|2022-06-15 12:18:30|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1655295520000|2022-06-15 12:18:40|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1655295530000|2022-06-15 12:18:50|7.88|6.48|7.87|6.47|7.88|6.48|7.87|6.47|0
1655295540000|2022-06-15 12:19:00|7.89|6.49|7.82|6.42|7.89|6.49|7.82|6.42|0
1655295550000|2022-06-15 12:19:10|7.81|6.41|7.79|6.39|7.81|6.41|7.79|6.39|0
1655295560000|2022-06-15 12:19:20|7.76|6.36|7.75|6.35|7.76|6.36|7.74|6.34|0
1655295570000|2022-06-15 12:19:30|7.72|6.32|7.73|6.33|7.73|6.33|7.72|6.32|0
1655295580000|2022-06-15 12:19:40|7.74|6.34|7.75|6.35|7.75|6.35|7.73|6.33|0
1655295590000|2022-06-15 12:19:50|7.76|6.36|7.76|6.36|7.77|6.37|7.74|6.34|0
1655295600000|2022-06-15 12:20:00|7.74|6.34|7.77|6.37|7.77|6.37|7.74|6.34|0
1655295610000|2022-06-15 12:20:10|7.8|6.4|7.83|6.43|7.85|6.45|7.8|6.4|0
1655295620000|2022-06-15 12:20:20|7.86|6.46|7.87|6.47|7.87|6.47|7.85|6.45|0
1655295630000|2022-06-15 12:20:30|7.85|6.45|7.86|6.46|7.86|6.46|7.84|6.44|0
1655295640000|2022-06-15 12:20:40|7.85|6.45|7.83|6.43|7.87|6.47|7.83|6.43|0
1655295650000|2022-06-15 12:20:50|7.82|6.42|7.76|6.36|7.82|6.42|7.75|6.35|0
1655295660000|2022-06-15 12:21:00|7.78|6.38|7.78|6.38|7.78|6.38|7.77|6.37|0
1655295670000|2022-06-15 12:21:10|7.77|6.37|7.8|6.4|7.8|6.4|7.75|6.35|0
1655295680000|2022-06-15 12:21:20|7.82|6.42|7.83|6.43|7.83|6.43|7.81|6.41|0
1655295690000|2022-06-15 12:21:30|7.82|6.42|7.8|6.4|7.83|6.43|7.8|6.4|0
1655295700000|2022-06-15 12:21:40|7.78|6.38|7.76|6.36|7.78|6.38|7.76|6.36|0
1655295710000|2022-06-15 12:21:50|7.77|6.37|7.77|6.37|7.77|6.37|7.75|6.35|0
1655295720000|2022-06-15 12:22:00|7.8|6.4|7.8|6.4|7.81|6.41|7.78|6.38|0
1655295730000|2022-06-15 12:22:10|7.78|6.38|7.81|6.41|7.82|6.42|7.78|6.38|0
1655295740000|2022-06-15 12:22:20|7.82|6.42|7.81|6.41|7.82|6.42|7.81|6.41|0
1655295750000|2022-06-15 12:22:30|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1655295760000|2022-06-15 12:22:40|7.83|6.43|7.84|6.44|7.84|6.44|7.83|6.43|0
1655295770000|2022-06-15 12:22:50|7.87|6.47|7.92|6.52|7.92|6.52|7.87|6.47|0
1655295780000|2022-06-15 12:23:00|7.91|6.51|7.9|6.5|7.91|6.51|7.9|6.5|0
1655295790000|2022-06-15 12:23:10|7.87|6.47|7.89|6.49|7.89|6.49|7.85|6.45|0
1655295800000|2022-06-15 12:23:20|7.91|6.51|7.89|6.49|7.92|6.52|7.89|6.49|0
1655295810000|2022-06-15 12:23:30|7.88|6.48|7.92|6.52|7.92|6.52|7.88|6.48|0
1655295820000|2022-06-15 12:23:40|7.96|6.56|7.96|6.56|7.96|6.56|7.95|6.55|0
1655295830000|2022-06-15 12:23:50|7.97|6.57|7.96|6.56|7.98|6.58|7.96|6.56|0
1655295840000|2022-06-15 12:24:00|7.97|6.57|8.04|6.64|8.04|6.64|7.97|6.57|0
1655295850000|2022-06-15 12:24:10|8.05|6.65|7.98|6.58|8.05|6.65|7.98|6.58|0
1655295860000|2022-06-15 12:24:20|8.01|6.61|8.01|6.61|8.01|6.61|7.98|6.58|0
1655295880000|2022-06-15 12:24:40|7.99|6.59|7.99|6.59|7.99|6.59|7.99|6.59|0
1655295890000|2022-06-15 12:24:50|8.01|6.61|7.94|6.54|8.01|6.61|7.94|6.54|0
1655295900000|2022-06-15 12:25:00|7.95|6.55|7.96|6.56|7.96|6.56|7.93|6.53|0
1655295910000|2022-06-15 12:25:10|7.97|6.57|8.01|6.61|8.01|6.61|7.97|6.57|0
1655295920000|2022-06-15 12:25:20|7.99|6.59|8|6.6|8.01|6.61|7.99|6.59|0
1655295930000|2022-06-15 12:25:30|7.99|6.59|7.97|6.57|8.01|6.61|7.97|6.57|0
1655295940000|2022-06-15 12:25:40|7.98|6.58|8.01|6.61|8.01|6.61|7.98|6.58|0
1655295950000|2022-06-15 12:25:50|7.99|6.59|7.96|6.56|7.99|6.59|7.96|6.56|0
1655295960000|2022-06-15 12:26:00|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1655295970000|2022-06-15 12:26:10|7.91|6.51|7.89|6.49|7.91|6.51|7.88|6.48|0
1655295980000|2022-06-15 12:26:20|7.88|6.48|7.92|6.52|7.92|6.52|7.88|6.48|0
1655295990000|2022-06-15 12:26:30|7.94|6.54|7.92|6.52|7.94|6.54|7.91|6.51|0
1655296000000|2022-06-15 12:26:40|7.94|6.54|7.92|6.52|7.94|6.54|7.92|6.52|0
1655296010000|2022-06-15 12:26:50|7.94|6.54|7.95|6.55|7.95|6.55|7.94|6.54|0
1655296020000|2022-06-15 12:27:00|7.96|6.56|7.97|6.57|7.97|6.57|7.96|6.56|0
1655296030000|2022-06-15 12:27:10|7.98|6.58|7.98|6.58|7.98|6.58|7.96|6.56|0
1655296040000|2022-06-15 12:27:20|7.97|6.57|7.91|6.51|7.97|6.57|7.91|6.51|0
1655296050000|2022-06-15 12:27:30|7.92|6.52|7.92|6.52|7.93|6.53|7.92|6.52|0
1655296060000|2022-06-15 12:27:40|7.91|6.51|7.92|6.52|7.92|6.52|7.91|6.51|0
1655296070000|2022-06-15 12:27:50|7.91|6.51|7.92|6.52|7.92|6.52|7.91|6.51|0
1655296080000|2022-06-15 12:28:00|7.93|6.53|7.83|6.43|7.93|6.53|7.83|6.43|0
1655296090000|2022-06-15 12:28:10|7.82|6.42|7.83|6.43|7.86|6.46|7.82|6.42|0
1655296100000|2022-06-15 12:28:20|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1655296110000|2022-06-15 12:28:30|7.85|6.45|7.82|6.42|7.85|6.45|7.82|6.42|0
1655296120000|2022-06-15 12:28:40|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1655296130000|2022-06-15 12:28:50|7.86|6.46|7.83|6.43|7.87|6.47|7.83|6.43|0
1655296140000|2022-06-15 12:29:00|7.82|6.42|7.81|6.41|7.82|6.42|7.81|6.41|0
1655296150000|2022-06-15 12:29:10|7.8|6.4|7.83|6.43|7.83|6.43|7.8|6.4|0
1655296160000|2022-06-15 12:29:20|7.82|6.42|7.85|6.45|7.86|6.46|7.82|6.42|0
1655296170000|2022-06-15 12:29:30|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1655296180000|2022-06-15 12:29:40|7.84|6.44|7.84|6.44|7.84|6.44|7.82|6.42|0
1655296190000|2022-06-15 12:29:50|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1655296200000|2022-06-15 12:30:00|7.84|6.44|7.85|6.45|7.85|6.45|7.8|6.4|0
1655296210000|2022-06-15 12:30:10|7.86|6.46|7.99|6.59|7.99|6.59|7.82|6.42|0
1655296220000|2022-06-15 12:30:20|7.94|6.54|7.91|6.51|7.94|6.54|7.88|6.48|0
1655296230000|2022-06-15 12:30:30|7.89|6.49|7.89|6.49|7.91|6.51|7.89|6.49|0
1655296240000|2022-06-15 12:30:40|7.86|6.46|7.8|6.4|7.86|6.46|7.8|6.4|0
1655296250000|2022-06-15 12:30:50|7.78|6.38|7.87|6.47|7.87|6.47|7.75|6.35|0
1655296260000|2022-06-15 12:31:00|7.89|6.49|7.98|6.58|7.98|6.58|7.89|6.49|0
1655296270000|2022-06-15 12:31:10|8.07|6.67|8.04|6.64|8.09|6.69|8.04|6.64|0
1655296280000|2022-06-15 12:31:20|8.03|6.63|8.05|6.65|8.07|6.67|8.03|6.63|0
1655296290000|2022-06-15 12:31:30|8.06|6.66|8.12|6.72|8.16|6.76|8.06|6.66|0
1655296300000|2022-06-15 12:31:40|8.09|6.69|8.06|6.66|8.1|6.7|8.06|6.66|0
1655296310000|2022-06-15 12:31:50|8.08|6.68|8.05|6.65|8.08|6.68|8.05|6.65|0
1655296320000|2022-06-15 12:32:00|8.03|6.63|7.92|6.52|8.03|6.63|7.92|6.52|0
1655296330000|2022-06-15 12:32:10|7.89|6.49|7.74|6.34|7.89|6.49|7.74|6.34|0
1655296340000|2022-06-15 12:32:20|7.73|6.33|7.73|6.33|7.74|6.34|7.73|6.33|0
1655296350000|2022-06-15 12:32:30|7.71|6.31|7.73|6.33|7.73|6.33|7.7|6.3|0
1655296360000|2022-06-15 12:32:40|7.71|6.31|7.75|6.35|7.75|6.35|7.71|6.31|0
1655296370000|2022-06-15 12:32:50|7.77|6.37|7.78|6.38|7.78|6.38|7.76|6.36|0
1655296380000|2022-06-15 12:33:00|7.81|6.41|7.73|6.33|7.81|6.41|7.73|6.33|0
1655296390000|2022-06-15 12:33:10|7.76|6.36|7.76|6.36|7.76|6.36|7.74|6.34|0
1655296400000|2022-06-15 12:33:20|7.78|6.38|7.81|6.41|7.85|6.45|7.78|6.38|0
1655296410000|2022-06-15 12:33:30|7.84|6.44|7.84|6.44|7.86|6.46|7.84|6.44|0
1655296420000|2022-06-15 12:33:40|7.87|6.47|7.85|6.45|7.87|6.47|7.85|6.45|0
1655296430000|2022-06-15 12:33:50|7.84|6.44|7.91|6.51|7.92|6.52|7.84|6.44|0
1655296440000|2022-06-15 12:34:00|7.92|6.52|7.88|6.48|7.92|6.52|7.88|6.48|0
1655296450000|2022-06-15 12:34:10|7.84|6.44|7.85|6.45|7.88|6.48|7.84|6.44|0
1655296460000|2022-06-15 12:34:20|7.82|6.42|7.83|6.43|7.83|6.43|7.8|6.4|0
1655296470000|2022-06-15 12:34:30|7.81|6.41|7.79|6.39|7.81|6.41|7.79|6.39|0
1655296480000|2022-06-15 12:34:40|7.85|6.45|7.89|6.49|7.91|6.51|7.85|6.45|0
1655296490000|2022-06-15 12:34:50|7.92|6.52|7.98|6.58|7.98|6.58|7.92|6.52|0
1655296500000|2022-06-15 12:35:00|7.99|6.59|7.93|6.53|7.99|6.59|7.93|6.53|0
1655296510000|2022-06-15 12:35:10|7.92|6.52|7.95|6.55|7.95|6.55|7.9|6.5|0
1655296520000|2022-06-15 12:35:20|7.9|6.5|7.9|6.5|7.9|6.5|7.89|6.49|0
1655296530000|2022-06-15 12:35:30|7.92|6.52|7.9|6.5|7.93|6.53|7.9|6.5|0
1655296540000|2022-06-15 12:35:40|7.89|6.49|7.9|6.5|7.93|6.53|7.88|6.48|0
1655296550000|2022-06-15 12:35:50|7.91|6.51|7.95|6.55|7.96|6.56|7.91|6.51|0
1655296560000|2022-06-15 12:36:00|7.97|6.57|8.03|6.63|8.03|6.63|7.97|6.57|0
1655296570000|2022-06-15 12:36:10|8.05|6.65|8.05|6.65|8.06|6.66|8.05|6.65|0
1655296580000|2022-06-15 12:36:20|8.03|6.63|8.03|6.63|8.04|6.64|8.03|6.63|0
1655296590000|2022-06-15 12:36:30|8.02|6.62|8.02|6.62|8.02|6.62|8|6.6|0
1655296600000|2022-06-15 12:36:40|8.03|6.63|8|6.6|8.03|6.63|7.99|6.59|0
1655296610000|2022-06-15 12:36:50|8.02|6.62|8|6.6|8.02|6.62|8|6.6|0
1655296620000|2022-06-15 12:37:00|7.97|6.57|7.99|6.59|8|6.6|7.97|6.57|0
1655296630000|2022-06-15 12:37:10|7.98|6.58|7.96|6.56|7.98|6.58|7.96|6.56|0
1655296640000|2022-06-15 12:37:20|7.97|6.57|7.97|6.57|7.97|6.57|7.97|6.57|0
1655296650000|2022-06-15 12:37:30|8|6.6|7.99|6.59|8|6.6|7.99|6.59|0
1655296660000|2022-06-15 12:37:40|7.98|6.58|8.05|6.65|8.05|6.65|7.98|6.58|0
1655296670000|2022-06-15 12:37:50|8.04|6.64|8.04|6.64|8.06|6.66|8.04|6.64|0
1655296680000|2022-06-15 12:38:00|8.05|6.65|8|6.6|8.05|6.65|8|6.6|0
1655296690000|2022-06-15 12:38:10|8.04|6.64|8.04|6.64|8.04|6.64|8.03|6.63|0
1655296700000|2022-06-15 12:38:20|8.02|6.62|8|6.6|8.02|6.62|8|6.6|0
1655296710000|2022-06-15 12:38:30|7.98|6.58|8|6.6|8.01|6.61|7.98|6.58|0
1655296720000|2022-06-15 12:38:40|8.04|6.64|7.99|6.59|8.04|6.64|7.99|6.59|0
1655296730000|2022-06-15 12:38:50|7.98|6.58|7.99|6.59|7.99|6.59|7.98|6.58|0
1655296740000|2022-06-15 12:39:00|7.98|6.58|7.98|6.58|7.98|6.58|7.98|6.58|0
1655296750000|2022-06-15 12:39:10|7.97|6.57|8|6.6|8|6.6|7.97|6.57|0
1655296760000|2022-06-15 12:39:20|7.97|6.57|7.99|6.59|8.02|6.62|7.97|6.57|0
1655296770000|2022-06-15 12:39:30|7.98|6.58|8.03|6.63|8.03|6.63|7.98|6.58|0
1655296780000|2022-06-15 12:39:40|8|6.6|7.99|6.59|8.02|6.62|7.99|6.59|0
1655296790000|2022-06-15 12:39:50|7.98|6.58|7.97|6.57|7.98|6.58|7.96|6.56|0
1655296800000|2022-06-15 12:40:00|7.95|6.55|7.92|6.52|7.95|6.55|7.92|6.52|0
1655296810000|2022-06-15 12:40:10|7.93|6.53|8|6.6|8|6.6|7.93|6.53|0
1655296820000|2022-06-15 12:40:20|8.03|6.63|8|6.6|8.03|6.63|8|6.6|0
1655296830000|2022-06-15 12:40:30|7.98|6.58|7.94|6.54|7.98|6.58|7.94|6.54|0
1655296840000|2022-06-15 12:40:40|7.93|6.53|7.95|6.55|7.95|6.55|7.93|6.53|0
1655296850000|2022-06-15 12:40:50|7.96|6.56|7.97|6.57|7.98|6.58|7.96|6.56|0
1655296860000|2022-06-15 12:41:00|7.99|6.59|7.98|6.58|8|6.6|7.98|6.58|0
1655296870000|2022-06-15 12:41:10|7.96|6.56|7.93|6.53|7.96|6.56|7.93|6.53|0
1655296880000|2022-06-15 12:41:20|7.92|6.52|7.87|6.47|7.92|6.52|7.87|6.47|0
1655296890000|2022-06-15 12:41:30|7.86|6.46|7.83|6.43|7.86|6.46|7.83|6.43|0
1655296900000|2022-06-15 12:41:40|7.82|6.42|7.79|6.39|7.83|6.43|7.79|6.39|0
1655296910000|2022-06-15 12:41:50|7.83|6.43|7.85|6.45|7.85|6.45|7.83|6.43|0
1655296920000|2022-06-15 12:42:00|7.87|6.47|7.89|6.49|7.91|6.51|7.87|6.47|0
1655296930000|2022-06-15 12:42:10|7.92|6.52|7.95|6.55|7.95|6.55|7.91|6.51|0
1655296940000|2022-06-15 12:42:20|7.96|6.56|7.93|6.53|7.96|6.56|7.93|6.53|0
1655296950000|2022-06-15 12:42:30|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1655296960000|2022-06-15 12:42:40|7.92|6.52|7.96|6.56|7.98|6.58|7.92|6.52|0
1655296970000|2022-06-15 12:42:50|7.94|6.54|7.94|6.54|7.96|6.56|7.94|6.54|0
1655296980000|2022-06-15 12:43:00|7.96|6.56|7.93|6.53|7.96|6.56|7.93|6.53|0
1655296990000|2022-06-15 12:43:10|7.96|6.56|8.02|6.62|8.02|6.62|7.96|6.56|0
1655297000000|2022-06-15 12:43:20|8|6.6|8.02|6.62|8.04|6.64|8|6.6|0
1655297010000|2022-06-15 12:43:30|8|6.6|8.02|6.62|8.03|6.63|8|6.6|0
1655297020000|2022-06-15 12:43:40|8.03|6.63|8.02|6.62|8.03|6.63|8|6.6|0
1655297030000|2022-06-15 12:43:50|8.05|6.65|8.07|6.67|8.07|6.67|8.05|6.65|0
1655297040000|2022-06-15 12:44:00|8.11|6.71|8.1|6.7|8.11|6.71|8.1|6.7|0
1655297050000|2022-06-15 12:44:10|8.09|6.69|8.13|6.73|8.13|6.73|8.09|6.69|0
1655297060000|2022-06-15 12:44:20|8.11|6.71|8.1|6.7|8.11|6.71|8.1|6.7|0
1655297070000|2022-06-15 12:44:30|8.11|6.71|8.1|6.7|8.11|6.71|8.07|6.67|0
1655297080000|2022-06-15 12:44:40|8.06|6.66|8.07|6.67|8.07|6.67|8.06|6.66|0
1655297090000|2022-06-15 12:44:50|8.08|6.68|8.1|6.7|8.1|6.7|8.08|6.68|0
1655297100000|2022-06-15 12:45:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1655297110000|2022-06-15 12:45:10|8.09|6.69|8.09|6.69|8.09|6.69|8.07|6.67|0
1655297120000|2022-06-15 12:45:20|8.07|6.67|8.15|6.75|8.15|6.75|8.07|6.67|0
1655297130000|2022-06-15 12:45:30|8.16|6.76|8.18|6.78|8.18|6.78|8.15|6.75|0
1655297140000|2022-06-15 12:45:40|8.17|6.77|8.15|6.75|8.17|6.77|8.15|6.75|0
1655297150000|2022-06-15 12:45:50|8.17|6.77|8.19|6.79|8.19|6.79|8.15|6.75|0
1655297160000|2022-06-15 12:46:00|8.18|6.78|8.21|6.81|8.22|6.82|8.16|6.76|0
1655297170000|2022-06-15 12:46:10|8.22|6.82|8.21|6.81|8.22|6.82|8.21|6.81|0
1655297180000|2022-06-15 12:46:20|8.19|6.79|8.21|6.81|8.21|6.81|8.19|6.79|0
1655297190000|2022-06-15 12:46:30|8.19|6.79|8.16|6.76|8.21|6.81|8.16|6.76|0
1655297200000|2022-06-15 12:46:40|8.17|6.77|8.15|6.75|8.17|6.77|8.14|6.74|0
1655297210000|2022-06-15 12:46:50|8.16|6.76|8.18|6.78|8.18|6.78|8.16|6.76|0
1655297220000|2022-06-15 12:47:00|8.19|6.79|8.21|6.81|8.21|6.81|8.19|6.79|0
1655297230000|2022-06-15 12:47:10|8.22|6.82|8.18|6.78|8.22|6.82|8.18|6.78|0
1655297240000|2022-06-15 12:47:20|8.17|6.77|8.17|6.77|8.18|6.78|8.17|6.77|0
1655297250000|2022-06-15 12:47:30|8.16|6.76|8.18|6.78|8.18|6.78|8.16|6.76|0
1655297260000|2022-06-15 12:47:40|8.15|6.75|8.19|6.79|8.19|6.79|8.15|6.75|0
1655297270000|2022-06-15 12:47:50|8.18|6.78|8.2|6.8|8.2|6.8|8.18|6.78|0
1655297280000|2022-06-15 12:48:00|8.22|6.82|8.19|6.79|8.22|6.82|8.19|6.79|0
1655297290000|2022-06-15 12:48:10|8.22|6.82|8.23|6.83|8.23|6.83|8.22|6.82|0
1655297300000|2022-06-15 12:48:20|8.26|6.86|8.22|6.82|8.26|6.86|8.22|6.82|0
1655297310000|2022-06-15 12:48:30|8.23|6.83|8.22|6.82|8.24|6.84|8.22|6.82|0
1655297320000|2022-06-15 12:48:40|8.21|6.81|8.17|6.77|8.21|6.81|8.17|6.77|0
1655297330000|2022-06-15 12:48:50|8.18|6.78|8.16|6.76|8.18|6.78|8.16|6.76|0
1655297340000|2022-06-15 12:49:00|8.15|6.75|8.17|6.77|8.17|6.77|8.14|6.74|0
1655297350000|2022-06-15 12:49:10|8.13|6.73|8.15|6.75|8.15|6.75|8.13|6.73|0
1655297360000|2022-06-15 12:49:20|8.18|6.78|8.22|6.82|8.22|6.82|8.18|6.78|0
1655297370000|2022-06-15 12:49:30|8.24|6.84|8.32|6.92|8.32|6.92|8.24|6.84|0
1655297380000|2022-06-15 12:49:40|8.41|7.01|8.43|7.03|8.44|7.04|8.41|7.01|0
1655297390000|2022-06-15 12:49:50|8.45|7.05|8.44|7.04|8.45|7.05|8.43|7.03|0
1655297400000|2022-06-15 12:50:00|8.41|7.01|8.41|7.01|8.41|7.01|8.4|7|0
1655297410000|2022-06-15 12:50:10|8.44|7.04|8.46|7.06|8.49|7.09|8.44|7.04|0
1655297420000|2022-06-15 12:50:20|8.45|7.05|8.48|7.08|8.48|7.08|8.45|7.05|0
1655297430000|2022-06-15 12:50:30|8.46|7.06|8.52|7.12|8.52|7.12|8.46|7.06|0
1655297440000|2022-06-15 12:50:40|8.51|7.11|8.37|6.97|8.51|7.11|8.37|6.97|0
1655297450000|2022-06-15 12:50:50|8.44|7.04|8.44|7.04|8.44|7.04|8.4|7|0
1655297460000|2022-06-15 12:51:00|8.42|7.02|8.45|7.05|8.46|7.06|8.42|7.02|0
1655297470000|2022-06-15 12:51:10|8.44|7.04|8.41|7.01|8.44|7.04|8.41|7.01|0
1655297480000|2022-06-15 12:51:20|8.42|7.02|8.36|6.96|8.42|7.02|8.36|6.96|0
1655297490000|2022-06-15 12:51:30|8.32|6.92|8.31|6.91|8.34|6.94|8.31|6.91|0
1655297500000|2022-06-15 12:51:40|8.3|6.9|8.32|6.92|8.32|6.92|8.28|6.88|0
1655297510000|2022-06-15 12:51:50|8.31|6.91|8.31|6.91|8.31|6.91|8.3|6.9|0
1655297520000|2022-06-15 12:52:00|8.3|6.9|8.3|6.9|8.3|6.9|8.29|6.89|0
1655297530000|2022-06-15 12:52:10|8.32|6.92|8.34|6.94|8.34|6.94|8.32|6.92|0
1655297540000|2022-06-15 12:52:20|8.31|6.91|8.3|6.9|8.31|6.91|8.3|6.9|0
1655297550000|2022-06-15 12:52:30|8.29|6.89|8.23|6.83|8.29|6.89|8.23|6.83|0
1655297560000|2022-06-15 12:52:40|8.24|6.84|8.26|6.86|8.26|6.86|8.24|6.84|0
1655297570000|2022-06-15 12:52:50|8.27|6.87|8.31|6.91|8.31|6.91|8.27|6.87|0
1655297580000|2022-06-15 12:53:00|8.32|6.92|8.3|6.9|8.32|6.92|8.3|6.9|0
1655297590000|2022-06-15 12:53:10|8.29|6.89|8.29|6.89|8.31|6.91|8.29|6.89|0
1655297600000|2022-06-15 12:53:20|8.32|6.92|8.34|6.94|8.35|6.95|8.32|6.92|0
1655297610000|2022-06-15 12:53:30|8.35|6.95|8.32|6.92|8.35|6.95|8.32|6.92|0
1655297620000|2022-06-15 12:53:40|8.31|6.91|8.34|6.94|8.34|6.94|8.31|6.91|0
1655297630000|2022-06-15 12:53:50|8.32|6.92|8.34|6.94|8.34|6.94|8.32|6.92|0
1655297640000|2022-06-15 12:54:00|8.36|6.96|8.35|6.95|8.37|6.97|8.35|6.95|0
1655297650000|2022-06-15 12:54:10|8.34|6.94|8.36|6.96|8.36|6.96|8.34|6.94|0
1655297660000|2022-06-15 12:54:20|8.37|6.97|8.26|6.86|8.37|6.97|8.26|6.86|0
1655297670000|2022-06-15 12:54:30|8.28|6.88|8.26|6.86|8.29|6.89|8.26|6.86|0
1655297680000|2022-06-15 12:54:40|8.24|6.84|8.25|6.85|8.26|6.86|8.24|6.84|0
1655297690000|2022-06-15 12:54:50|8.23|6.83|8.23|6.83|8.23|6.83|8.23|6.83|0
1655297700000|2022-06-15 12:55:00|8.21|6.81|8.18|6.78|8.21|6.81|8.17|6.77|0
1655297710000|2022-06-15 12:55:10|8.19|6.79|8.21|6.81|8.21|6.81|8.19|6.79|0
1655297720000|2022-06-15 12:55:20|8.2|6.8|8.2|6.8|8.2|6.8|8.19|6.79|0
1655297730000|2022-06-15 12:55:30|8.19|6.79|8.19|6.79|8.21|6.81|8.19|6.79|0
1655297740000|2022-06-15 12:55:40|8.21|6.81|8.19|6.79|8.21|6.81|8.19|6.79|0
1655297750000|2022-06-15 12:55:50|8.18|6.78|8.12|6.72|8.18|6.78|8.12|6.72|0
1655297760000|2022-06-15 12:56:00|8.09|6.69|8.11|6.71|8.11|6.71|8.09|6.69|0
1655297770000|2022-06-15 12:56:10|8.1|6.7|8.09|6.69|8.1|6.7|8.08|6.68|0
1655297780000|2022-06-15 12:56:20|8.13|6.73|8.14|6.74|8.14|6.74|8.12|6.72|0
1655297790000|2022-06-15 12:56:30|8.13|6.73|8.15|6.75|8.15|6.75|8.13|6.73|0
1655297800000|2022-06-15 12:56:40|8.13|6.73|8.17|6.77|8.17|6.77|8.13|6.73|0
1655297810000|2022-06-15 12:56:50|8.18|6.78|8.23|6.83|8.23|6.83|8.18|6.78|0
1655297820000|2022-06-15 12:57:00|8.24|6.84|8.21|6.81|8.24|6.84|8.21|6.81|0
1655297830000|2022-06-15 12:57:10|8.24|6.84|8.27|6.87|8.27|6.87|8.24|6.84|0
1655297840000|2022-06-15 12:57:20|8.29|6.89|8.24|6.84|8.29|6.89|8.24|6.84|0
1655297850000|2022-06-15 12:57:30|8.21|6.81|8.26|6.86|8.26|6.86|8.21|6.81|0
1655297860000|2022-06-15 12:57:40|8.21|6.81|8.2|6.8|8.24|6.84|8.2|6.8|0
1655297870000|2022-06-15 12:57:50|8.21|6.81|8.23|6.83|8.23|6.83|8.2|6.8|0
1655297880000|2022-06-15 12:58:00|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1655297890000|2022-06-15 12:58:10|8.21|6.81|8.24|6.84|8.24|6.84|8.21|6.81|0
1655297900000|2022-06-15 12:58:20|8.23|6.83|8.26|6.86|8.26|6.86|8.23|6.83|0
1655297910000|2022-06-15 12:58:30|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1655297920000|2022-06-15 12:58:40|8.27|6.87|8.27|6.87|8.27|6.87|8.27|6.87|0
1655297930000|2022-06-15 12:58:50|8.26|6.86|8.24|6.84|8.26|6.86|8.24|6.84|0
1655297940000|2022-06-15 12:59:00|8.26|6.86|8.25|6.85|8.26|6.86|8.24|6.84|0
1655297950000|2022-06-15 12:59:10|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1655297960000|2022-06-15 12:59:20|8.25|6.85|8.23|6.83|8.25|6.85|8.21|6.81|0
1655297970000|2022-06-15 12:59:30|8.21|6.81|8.23|6.83|8.24|6.84|8.21|6.81|0
1655297980000|2022-06-15 12:59:40|8.21|6.81|8.24|6.84|8.25|6.85|8.21|6.81|0
1655297990000|2022-06-15 12:59:50|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1655298000000|2022-06-15 13:00:00|8.29|6.89|8.29|6.89|8.29|6.89|8.27|6.87|0
1655298010000|2022-06-15 13:00:10|8.3|6.9|8.3|6.9|8.31|6.91|8.3|6.9|0
1655298020000|2022-06-15 13:00:20|8.29|6.89|8.3|6.9|8.31|6.91|8.29|6.89|0
1655298030000|2022-06-15 13:00:30|8.29|6.89|8.34|6.94|8.34|6.94|8.29|6.89|0
1655298040000|2022-06-15 13:00:40|8.35|6.95|8.37|6.97|8.38|6.98|8.35|6.95|0
1655298050000|2022-06-15 13:00:50|8.3|6.9|8.26|6.86|8.3|6.9|8.26|6.86|0
1655298060000|2022-06-15 13:01:00|8.24|6.84|8.23|6.83|8.24|6.84|8.23|6.83|0
1655298070000|2022-06-15 13:01:10|8.21|6.81|8.12|6.72|8.21|6.81|8.12|6.72|0
1655298080000|2022-06-15 13:01:20|8.1|6.7|8.13|6.73|8.17|6.77|8.1|6.7|0
1655298090000|2022-06-15 13:01:30|8.12|6.72|8.14|6.74|8.15|6.75|8.12|6.72|0
1655298100000|2022-06-15 13:01:40|8.13|6.73|8.1|6.7|8.13|6.73|8.1|6.7|0
1655298110000|2022-06-15 13:01:50|8.12|6.72|8.1|6.7|8.12|6.72|8.1|6.7|0
1655298120000|2022-06-15 13:02:00|8.09|6.69|8.09|6.69|8.1|6.7|8.09|6.69|0
1655298130000|2022-06-15 13:02:10|8.12|6.72|8.13|6.73|8.13|6.73|8.12|6.72|0
1655298140000|2022-06-15 13:02:20|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1655298150000|2022-06-15 13:02:30|8.12|6.72|8.1|6.7|8.13|6.73|8.1|6.7|0
1655298160000|2022-06-15 13:02:40|8.13|6.73|8.13|6.73|8.14|6.74|8.13|6.73|0
1655298180000|2022-06-15 13:03:00|8.14|6.74|8.11|6.71|8.14|6.74|8.11|6.71|0
1655298190000|2022-06-15 13:03:10|8.1|6.7|8.13|6.73|8.14|6.74|8.1|6.7|0
1655298200000|2022-06-15 13:03:20|8.12|6.72|8.1|6.7|8.12|6.72|8.1|6.7|0
1655298210000|2022-06-15 13:03:30|8.12|6.72|8.09|6.69|8.12|6.72|8.09|6.69|0
1655298220000|2022-06-15 13:03:40|8.08|6.68|8.1|6.7|8.1|6.7|8.08|6.68|0
1655298230000|2022-06-15 13:03:50|8.09|6.69|8.09|6.69|8.1|6.7|8.09|6.69|0
1655298240000|2022-06-15 13:04:00|8.08|6.68|8.08|6.68|8.1|6.7|8.08|6.68|0
1655298250000|2022-06-15 13:04:10|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1655298260000|2022-06-15 13:04:20|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1655298270000|2022-06-15 13:04:30|8.09|6.69|8.07|6.67|8.09|6.69|8.07|6.67|0
1655298280000|2022-06-15 13:04:40|8.04|6.64|8.04|6.64|8.06|6.66|8.04|6.64|0
1655298290000|2022-06-15 13:04:50|8.07|6.67|8.07|6.67|8.07|6.67|8.07|6.67|0
1655298300000|2022-06-15 13:05:00|8.09|6.69|8.04|6.64|8.09|6.69|8.04|6.64|0
1655298310000|2022-06-15 13:05:10|8.06|6.66|8.06|6.66|8.08|6.68|8.06|6.66|0
1655298320000|2022-06-15 13:05:20|8.07|6.67|8.07|6.67|8.07|6.67|8.07|6.67|0
1655298330000|2022-06-15 13:05:30|8.09|6.69|8.1|6.7|8.1|6.7|8.08|6.68|0
1655298340000|2022-06-15 13:05:40|8.09|6.69|8.07|6.67|8.09|6.69|8.07|6.67|0
1655298350000|2022-06-15 13:05:50|8.08|6.68|8.08|6.68|8.08|6.68|8.07|6.67|0
1655298360000|2022-06-15 13:06:00|8.09|6.69|8.13|6.73|8.13|6.73|8.09|6.69|0
1655298370000|2022-06-15 13:06:10|8.12|6.72|8.1|6.7|8.12|6.72|8.1|6.7|0
1655298380000|2022-06-15 13:06:20|8.12|6.72|8.12|6.72|8.12|6.72|8.1|6.7|0
1655298390000|2022-06-15 13:06:30|8.13|6.73|8.1|6.7|8.13|6.73|8.1|6.7|0
1655298400000|2022-06-15 13:06:40|8.13|6.73|8.08|6.68|8.13|6.73|8.08|6.68|0
1655298410000|2022-06-15 13:06:50|8.07|6.67|8.07|6.67|8.07|6.67|8.07|6.67|0
1655298420000|2022-06-15 13:07:00|8.06|6.66|8.09|6.69|8.09|6.69|8.06|6.66|0
1655298430000|2022-06-15 13:07:10|8.1|6.7|8.09|6.69|8.1|6.7|8.09|6.69|0
1655298440000|2022-06-15 13:07:20|8.1|6.7|8.13|6.73|8.13|6.73|8.1|6.7|0
1655298450000|2022-06-15 13:07:30|8.12|6.72|8.12|6.72|8.12|6.72|8.11|6.71|0
1655298460000|2022-06-15 13:07:40|8.1|6.7|8.1|6.7|8.1|6.7|8.08|6.68|0
1655298470000|2022-06-15 13:07:50|8.09|6.69|8.13|6.73|8.13|6.73|8.09|6.69|0
1655298480000|2022-06-15 13:08:00|8.12|6.72|8.1|6.7|8.12|6.72|8.1|6.7|0
1655298490000|2022-06-15 13:08:10|8.12|6.72|8.12|6.72|8.12|6.72|8.12|6.72|0
1655298500000|2022-06-15 13:08:20|8.1|6.7|8.09|6.69|8.13|6.73|8.09|6.69|0
1655298510000|2022-06-15 13:08:30|8.08|6.68|8.08|6.68|8.09|6.69|8.08|6.68|0
1655298520000|2022-06-15 13:08:40|8.09|6.69|8.09|6.69|8.09|6.69|8.08|6.68|0
1655298530000|2022-06-15 13:08:50|8.11|6.71|8.09|6.69|8.11|6.71|8.09|6.69|0
1655298540000|2022-06-15 13:09:00|8.11|6.71|8.13|6.73|8.13|6.73|8.11|6.71|0
1655298550000|2022-06-15 13:09:10|8.15|6.75|8.16|6.76|8.16|6.76|8.15|6.75|0
1655298560000|2022-06-15 13:09:20|8.1|6.7|8.1|6.7|8.1|6.7|8.09|6.69|0
1655298570000|2022-06-15 13:09:30|8.03|6.63|8|6.6|8.04|6.64|8|6.6|0
1655298580000|2022-06-15 13:09:40|8.01|6.61|8.03|6.63|8.03|6.63|8.01|6.61|0
1655298590000|2022-06-15 13:09:50|8|6.6|8.01|6.61|8.01|6.61|8|6.6|0
1655298600000|2022-06-15 13:10:00|8|6.6|8.01|6.61|8.01|6.61|7.98|6.58|0
1655298610000|2022-06-15 13:10:10|8|6.6|7.97|6.57|8.01|6.61|7.94|6.54|0
1655298620000|2022-06-15 13:10:20|7.99|6.59|8|6.6|8|6.6|7.99|6.59|0
1655298630000|2022-06-15 13:10:30|7.99|6.59|8|6.6|8|6.6|7.99|6.59|0
1655298640000|2022-06-15 13:10:40|7.99|6.59|8|6.6|8|6.6|7.97|6.57|0
1655298650000|2022-06-15 13:10:50|7.99|6.59|8.02|6.62|8.02|6.62|7.99|6.59|0
1655298660000|2022-06-15 13:11:00|8.01|6.61|8.01|6.61|8.01|6.61|8.01|6.61|0
1655298670000|2022-06-15 13:11:10|8.05|6.65|8.08|6.68|8.08|6.68|8.03|6.63|0
1655298680000|2022-06-15 13:11:20|8.09|6.69|8.07|6.67|8.09|6.69|8.06|6.66|0
1655298690000|2022-06-15 13:11:30|8.09|6.69|8.13|6.73|8.13|6.73|8.09|6.69|0
1655298700000|2022-06-15 13:11:40|8.12|6.72|8.13|6.73|8.15|6.75|8.12|6.72|0
1655298710000|2022-06-15 13:11:50|8.14|6.74|8.09|6.69|8.14|6.74|8.09|6.69|0
1655298720000|2022-06-15 13:12:00|8.1|6.7|8.11|6.71|8.11|6.71|8.09|6.69|0
1655298730000|2022-06-15 13:12:10|8.12|6.72|8.15|6.75|8.15|6.75|8.12|6.72|0
1655298740000|2022-06-15 13:12:20|8.14|6.74|8.14|6.74|8.14|6.74|8.13|6.73|0
1655298750000|2022-06-15 13:12:30|8.13|6.73|8.12|6.72|8.14|6.74|8.12|6.72|0
1655298760000|2022-06-15 13:12:40|8.13|6.73|7.89|6.49|8.13|6.73|7.83|6.43|0
1655298770000|2022-06-15 13:12:50|7.95|6.55|8.07|6.67|8.07|6.67|7.95|6.55|0
1655298780000|2022-06-15 13:13:00|8.05|6.65|8.02|6.62|8.05|6.65|8.02|6.62|0
1655298790000|2022-06-15 13:13:10|8.03|6.63|8.03|6.63|8.05|6.65|8.02|6.62|0
1655298800000|2022-06-15 13:13:20|8.04|6.64|8.05|6.65|8.05|6.65|8.04|6.64|0
1655298810000|2022-06-15 13:13:30|8.03|6.63|8.01|6.61|8.03|6.63|8.01|6.61|0
1655298820000|2022-06-15 13:13:40|8.02|6.62|8.06|6.66|8.06|6.66|8.02|6.62|0
1655298830000|2022-06-15 13:13:50|8.03|6.63|8.03|6.63|8.03|6.63|8.02|6.62|0
1655298840000|2022-06-15 13:14:00|8.02|6.62|8.05|6.65|8.07|6.67|8.01|6.61|0
1655298850000|2022-06-15 13:14:10|8.06|6.66|8.11|6.71|8.11|6.71|8.06|6.66|0
1655298860000|2022-06-15 13:14:20|8.09|6.69|8.13|6.73|8.13|6.73|8.09|6.69|0
1655298870000|2022-06-15 13:14:30|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1655298880000|2022-06-15 13:14:40|8.14|6.74|8.1|6.7|8.14|6.74|8.1|6.7|0
1655298890000|2022-06-15 13:14:50|8.09|6.69|8.12|6.72|8.12|6.72|8.09|6.69|0
1655298900000|2022-06-15 13:15:00|8.1|6.7|8.1|6.7|8.11|6.71|8.1|6.7|0
1655298910000|2022-06-15 13:15:10|8.12|6.72|8.1|6.7|8.12|6.72|8.09|6.69|0
1655298920000|2022-06-15 13:15:20|8.12|6.72|8.18|6.78|8.18|6.78|8.12|6.72|0
1655298930000|2022-06-15 13:15:30|8.1|6.7|8.03|6.63|8.1|6.7|8.03|6.63|0
1655298940000|2022-06-15 13:15:40|8.02|6.62|8.03|6.63|8.03|6.63|8.02|6.62|0
1655298950000|2022-06-15 13:15:50|8.06|6.66|8.04|6.64|8.07|6.67|8.04|6.64|0
1655298960000|2022-06-15 13:16:00|8.06|6.66|8.03|6.63|8.06|6.66|8.03|6.63|0
1655298970000|2022-06-15 13:16:10|7.99|6.59|7.97|6.57|8|6.6|7.97|6.57|0
1655298980000|2022-06-15 13:16:20|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1655298990000|2022-06-15 13:16:30|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1655299000000|2022-06-15 13:16:40|7.95|6.55|7.94|6.54|7.96|6.56|7.94|6.54|0
1655299010000|2022-06-15 13:16:50|7.96|6.56|7.96|6.56|7.96|6.56|7.96|6.56|0
1655299020000|2022-06-15 13:17:00|7.99|6.59|8.02|6.62|8.02|6.62|7.99|6.59|0
1655299030000|2022-06-15 13:17:10|8.01|6.61|8.04|6.64|8.04|6.64|8.01|6.61|0
1655299040000|2022-06-15 13:17:20|8.02|6.62|8.03|6.63|8.03|6.63|8.02|6.62|0
1655299050000|2022-06-15 13:17:30|8.04|6.64|8.06|6.66|8.06|6.66|8.03|6.63|0
1655299060000|2022-06-15 13:17:40|8|6.6|7.97|6.57|8|6.6|7.97|6.57|0
1655299070000|2022-06-15 13:17:50|7.96|6.56|7.96|6.56|7.97|6.57|7.96|6.56|0
1655299080000|2022-06-15 13:18:00|8|6.6|8.02|6.62|8.02|6.62|7.99|6.59|0
1655299090000|2022-06-15 13:18:10|8.03|6.63|8.07|6.67|8.07|6.67|8.03|6.63|0
1655299100000|2022-06-15 13:18:20|8.06|6.66|8.04|6.64|8.06|6.66|8.04|6.64|0
1655299110000|2022-06-15 13:18:30|8.06|6.66|8.06|6.66|8.08|6.68|8.06|6.66|0
1655299120000|2022-06-15 13:18:40|8.05|6.65|8.08|6.68|8.08|6.68|8.05|6.65|0
1655299130000|2022-06-15 13:18:50|8.07|6.67|8.07|6.67|8.07|6.67|8.06|6.66|0
1655299140000|2022-06-15 13:19:00|8.08|6.68|8.09|6.69|8.09|6.69|8.08|6.68|0
1655299150000|2022-06-15 13:19:10|8.08|6.68|8.13|6.73|8.13|6.73|8.08|6.68|0
1655299160000|2022-06-15 13:19:20|8.15|6.75|8.19|6.79|8.19|6.79|8.15|6.75|0
1655299170000|2022-06-15 13:19:30|8.18|6.78|8.16|6.76|8.18|6.78|8.16|6.76|0
1655299180000|2022-06-15 13:19:40|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1655299190000|2022-06-15 13:19:50|8.19|6.79|8.19|6.79|8.2|6.8|8.19|6.79|0
1655299200000|2022-06-15 13:20:00|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1655299210000|2022-06-15 13:20:10|8.21|6.81|8.19|6.79|8.21|6.81|8.19|6.79|0
1655299220000|2022-06-15 13:20:20|8.16|6.76|8.21|6.81|8.21|6.81|8.16|6.76|0
1655299230000|2022-06-15 13:20:30|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1655299240000|2022-06-15 13:20:40|8.2|6.8|8.22|6.82|8.22|6.82|8.19|6.79|0
1655299250000|2022-06-15 13:20:50|8.21|6.81|8.21|6.81|8.21|6.81|8.2|6.8|0
1655299260000|2022-06-15 13:21:00|8.22|6.82|8.22|6.82|8.22|6.82|8.21|6.81|0
1655299270000|2022-06-15 13:21:10|8.21|6.81|8.21|6.81|8.22|6.82|8.21|6.81|0
1655299280000|2022-06-15 13:21:20|8.2|6.8|8.21|6.81|8.22|6.82|8.2|6.8|0
1655299290000|2022-06-15 13:21:30|8.2|6.8|8.18|6.78|8.2|6.8|8.18|6.78|0
1655299300000|2022-06-15 13:21:40|8.19|6.79|8.2|6.8|8.2|6.8|8.19|6.79|0
1655299310000|2022-06-15 13:21:50|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1655299320000|2022-06-15 13:22:00|8.18|6.78|8.16|6.76|8.18|6.78|8.16|6.76|0
1655299330000|2022-06-15 13:22:10|8.18|6.78|8.16|6.76|8.18|6.78|8.16|6.76|0
1655299340000|2022-06-15 13:22:20|8.18|6.78|8.16|6.76|8.18|6.78|8.16|6.76|0
1655299350000|2022-06-15 13:22:30|8.2|6.8|8.13|6.73|8.2|6.8|8.13|6.73|0
1655299360000|2022-06-15 13:22:40|8.15|6.75|8.13|6.73|8.15|6.75|8.13|6.73|0
1655299370000|2022-06-15 13:22:50|8.14|6.74|8.12|6.72|8.14|6.74|8.12|6.72|0
1655299380000|2022-06-15 13:23:00|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1655299390000|2022-06-15 13:23:10|8.15|6.75|8.1|6.7|8.15|6.75|8.1|6.7|0
1655299400000|2022-06-15 13:23:20|8.12|6.72|8.13|6.73|8.14|6.74|8.12|6.72|0
1655299410000|2022-06-15 13:23:30|8.12|6.72|8.13|6.73|8.13|6.73|8.12|6.72|0
1655299420000|2022-06-15 13:23:40|8.14|6.74|8.17|6.77|8.17|6.77|8.14|6.74|0
1655299430000|2022-06-15 13:23:50|8.16|6.76|8.19|6.79|8.19|6.79|8.16|6.76|0
1655299440000|2022-06-15 13:24:00|8.18|6.78|8.18|6.78|8.18|6.78|8.18|6.78|0
1655299450000|2022-06-15 13:24:10|8.15|6.75|8.16|6.76|8.16|6.76|8.15|6.75|0
1655299460000|2022-06-15 13:24:20|8.15|6.75|8.16|6.76|8.16|6.76|8.15|6.75|0
1655299480000|2022-06-15 13:24:40|8.17|6.77|8.09|6.69|8.17|6.77|8.09|6.69|0
1655299490000|2022-06-15 13:24:50|8.08|6.68|8.09|6.69|8.09|6.69|8.08|6.68|0
1655299500000|2022-06-15 13:25:00|8.1|6.7|8.12|6.72|8.12|6.72|8.1|6.7|0
1655299510000|2022-06-15 13:25:10|8.09|6.69|8.07|6.67|8.09|6.69|8.07|6.67|0
1655299520000|2022-06-15 13:25:20|8.06|6.66|8.03|6.63|8.06|6.66|8.03|6.63|0
1655299530000|2022-06-15 13:25:30|8.04|6.64|8.04|6.64|8.04|6.64|8.03|6.63|0
1655299540000|2022-06-15 13:25:40|8.06|6.66|8.06|6.66|8.06|6.66|8.06|6.66|0
1655299550000|2022-06-15 13:25:50|8.08|6.68|8.1|6.7|8.11|6.71|8.08|6.68|0
1655299560000|2022-06-15 13:26:00|8.11|6.71|8.07|6.67|8.11|6.71|8.07|6.67|0
1655299570000|2022-06-15 13:26:10|8.08|6.68|8.1|6.7|8.1|6.7|8.08|6.68|0
1655299580000|2022-06-15 13:26:20|8.09|6.69|8.1|6.7|8.1|6.7|8.09|6.69|0
1655299590000|2022-06-15 13:26:30|8.09|6.69|8.09|6.69|8.1|6.7|8.09|6.69|0
1655299600000|2022-06-15 13:26:40|8.08|6.68|8.07|6.67|8.09|6.69|8.07|6.67|0
1655299610000|2022-06-15 13:26:50|8.04|6.64|8.06|6.66|8.07|6.67|8.04|6.64|0
1655299620000|2022-06-15 13:27:00|8.08|6.68|8.07|6.67|8.08|6.68|8.06|6.66|0
1655299630000|2022-06-15 13:27:10|8.06|6.66|8.06|6.66|8.06|6.66|8.04|6.64|0
1655299640000|2022-06-15 13:27:20|8.04|6.64|8.04|6.64|8.06|6.66|8.04|6.64|0
1655299650000|2022-06-15 13:27:30|8.08|6.68|8.03|6.63|8.08|6.68|8.03|6.63|0
1655299660000|2022-06-15 13:27:40|8.04|6.64|8.04|6.64|8.06|6.66|8.04|6.64|0
1655299670000|2022-06-15 13:27:50|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1655299680000|2022-06-15 13:28:00|8.08|6.68|8.06|6.66|8.08|6.68|8.06|6.66|0
1655299690000|2022-06-15 13:28:10|8.07|6.67|8.08|6.68|8.08|6.68|8.06|6.66|0
1655299700000|2022-06-15 13:28:20|8.1|6.7|8.11|6.71|8.11|6.71|8.1|6.7|0
1655299710000|2022-06-15 13:28:30|8.09|6.69|8.09|6.69|8.09|6.69|8.09|6.69|0
1655299720000|2022-06-15 13:28:40|8.04|6.64|8.06|6.66|8.07|6.67|8.04|6.64|0
1655299730000|2022-06-15 13:28:50|8.07|6.67|8.09|6.69|8.09|6.69|8.07|6.67|0
1655299740000|2022-06-15 13:29:00|8.08|6.68|8.09|6.69|8.09|6.69|8.08|6.68|0
1655299750000|2022-06-15 13:29:10|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1655299760000|2022-06-15 13:29:20|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1655299770000|2022-06-15 13:29:30|8.06|6.66|8.11|6.71|8.13|6.73|8.06|6.66|0
1655299780000|2022-06-15 13:29:40|8.13|6.73|8.13|6.73|8.15|6.75|8.13|6.73|0
1655299790000|2022-06-15 13:29:50|8.09|6.69|8.07|6.67|8.09|6.69|8.07|6.67|0
1655299800000|2022-06-15 13:30:00|8.13|6.73|8.24|6.84|8.24|6.84|8.13|6.73|0
1655299810000|2022-06-15 13:30:10|8.26|6.86|8.31|6.91|8.31|6.91|8.26|6.86|0
1655299820000|2022-06-15 13:30:20|8.4|7|8.36|6.96|8.4|7|8.33|6.93|0
1655299830000|2022-06-15 13:30:30|8.33|6.93|8.27|6.87|8.33|6.93|8.27|6.87|0
1655299840000|2022-06-15 13:30:40|8.23|6.83|8.08|6.68|8.23|6.83|8.08|6.68|0
1655299850000|2022-06-15 13:30:50|8.01|6.61|7.91|6.51|8.01|6.61|7.91|6.51|0
1655299860000|2022-06-15 13:31:00|7.92|6.52|7.92|6.52|7.94|6.54|7.92|6.52|0
1655299870000|2022-06-15 13:31:10|7.95|6.55|7.92|6.52|7.95|6.55|7.9|6.5|0
1655299880000|2022-06-15 13:31:20|7.98|6.58|8.09|6.69|8.09|6.69|7.98|6.58|0
1655299890000|2022-06-15 13:31:30|8.11|6.71|7.97|6.57|8.11|6.71|7.97|6.57|0
1655299900000|2022-06-15 13:31:40|8.03|6.63|8.02|6.62|8.05|6.65|8.02|6.62|0
1655299910000|2022-06-15 13:31:50|8.07|6.67|8.05|6.65|8.08|6.68|8.04|6.64|0
1655299920000|2022-06-15 13:32:00|8.1|6.7|8.03|6.63|8.1|6.7|8|6.6|0
1655299930000|2022-06-15 13:32:10|8|6.6|8.16|6.76|8.16|6.76|8|6.6|0
1655299940000|2022-06-15 13:32:20|8.19|6.79|8.17|6.77|8.2|6.8|8.17|6.77|0
1655299950000|2022-06-15 13:32:30|8.08|6.68|8.19|6.79|8.19|6.79|8.08|6.68|0
1655299960000|2022-06-15 13:32:40|8.17|6.77|8.16|6.76|8.19|6.79|8.16|6.76|0
1655299970000|2022-06-15 13:32:50|8.21|6.81|7.75|6.35|8.24|6.84|7.75|6.35|0
1655299980000|2022-06-15 13:33:00|7.77|6.37|7.79|6.39|7.79|6.39|7.74|6.34|0
1655299990000|2022-06-15 13:33:10|7.77|6.37|7.79|6.39|7.79|6.39|7.77|6.37|0
1655300000000|2022-06-15 13:33:20|7.8|6.4|7.82|6.42|7.82|6.42|7.79|6.39|0
1655300010000|2022-06-15 13:33:30|7.83|6.43|7.82|6.42|7.86|6.46|7.82|6.42|0
1655300020000|2022-06-15 13:33:40|7.81|6.41|7.69|6.29|7.81|6.41|7.69|6.29|0
1655300030000|2022-06-15 13:33:50|7.61|6.21|7.54|6.14|7.61|6.21|7.54|6.14|0
1655300040000|2022-06-15 13:34:00|7.57|6.17|7.57|6.17|7.57|6.17|7.52|6.12|0
1655300050000|2022-06-15 13:34:10|7.63|6.23|7.62|6.22|7.63|6.23|7.59|6.19|0
1655300060000|2022-06-15 13:34:20|7.64|6.24|7.66|6.26|7.66|6.26|7.64|6.24|0
1655300070000|2022-06-15 13:34:30|7.67|6.27|7.66|6.26|7.67|6.27|7.65|6.25|0
1655300080000|2022-06-15 13:34:40|7.65|6.25|7.67|6.27|7.67|6.27|7.65|6.25|0
1655300090000|2022-06-15 13:34:50|7.66|6.26|7.67|6.27|7.68|6.28|7.66|6.26|0
1655300100000|2022-06-15 13:35:00|7.7|6.3|7.7|6.3|7.7|6.3|7.64|6.24|0
1655300110000|2022-06-15 13:35:10|7.73|6.33|7.81|6.41|7.81|6.41|7.73|6.33|0
1655300120000|2022-06-15 13:35:20|7.79|6.39|7.77|6.37|7.81|6.41|7.77|6.37|0
1655300130000|2022-06-15 13:35:30|7.73|6.33|7.72|6.32|7.76|6.36|7.72|6.32|0
1655300140000|2022-06-15 13:35:40|7.68|6.28|7.69|6.29|7.69|6.29|7.64|6.24|0
1655300150000|2022-06-15 13:35:50|7.65|6.25|7.53|6.13|7.65|6.25|7.53|6.13|0
1655300160000|2022-06-15 13:36:00|7.49|6.09|7.42|6.02|7.51|6.11|7.42|6.02|0
1655300170000|2022-06-15 13:36:10|7.4|6|7.42|6.02|7.44|6.04|7.4|6|0
1655300180000|2022-06-15 13:36:20|7.4|6|7.4|6|7.4|6|7.38|5.98|0
1655300190000|2022-06-15 13:36:30|7.39|5.99|7.38|5.98|7.39|5.99|7.34|5.94|0
1655300200000|2022-06-15 13:36:40|7.41|6.01|7.5|6.1|7.5|6.1|7.41|6.01|0
1655300210000|2022-06-15 13:36:50|7.51|6.11|7.61|6.21|7.61|6.21|7.51|6.11|0
1655300220000|2022-06-15 13:37:00|7.65|6.25|7.79|6.39|7.79|6.39|7.65|6.25|0
1655300230000|2022-06-15 13:37:10|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1655300240000|2022-06-15 13:37:20|7.77|6.37|7.81|6.41|7.81|6.41|7.75|6.35|0
1655300250000|2022-06-15 13:37:30|7.8|6.4|7.84|6.44|7.84|6.44|7.8|6.4|0
1655300260000|2022-06-15 13:37:40|7.87|6.47|7.86|6.46|7.87|6.47|7.86|6.46|0
1655300270000|2022-06-15 13:37:50|7.77|6.37|7.86|6.46|7.86|6.46|7.77|6.37|0
1655300280000|2022-06-15 13:38:00|7.88|6.48|7.86|6.46|7.88|6.48|7.86|6.46|0
1655300290000|2022-06-15 13:38:10|7.88|6.48|7.83|6.43|7.88|6.48|7.83|6.43|0
1655300300000|2022-06-15 13:38:20|7.86|6.46|7.8|6.4|7.87|6.47|7.8|6.4|0
1655300310000|2022-06-15 13:38:30|7.74|6.34|7.76|6.36|7.76|6.36|7.74|6.34|0
1655300320000|2022-06-15 13:38:40|7.74|6.34|7.77|6.37|7.77|6.37|7.73|6.33|0
1655300330000|2022-06-15 13:38:50|7.78|6.38|7.75|6.35|7.78|6.38|7.74|6.34|0
1655300340000|2022-06-15 13:39:00|7.81|6.41|7.86|6.46|7.86|6.46|7.8|6.4|0
1655300350000|2022-06-15 13:39:10|7.78|6.38|7.74|6.34|7.78|6.38|7.74|6.34|0
1655300360000|2022-06-15 13:39:20|7.76|6.36|7.7|6.3|7.76|6.36|7.7|6.3|0
1655300370000|2022-06-15 13:39:30|7.69|6.29|7.76|6.36|7.76|6.36|7.69|6.29|0
1655300380000|2022-06-15 13:39:40|7.75|6.35|7.78|6.38|7.78|6.38|7.75|6.35|0
1655300390000|2022-06-15 13:39:50|7.74|6.34|7.67|6.27|7.74|6.34|7.65|6.25|0
1655300400000|2022-06-15 13:40:00|7.66|6.26|7.75|6.35|7.77|6.37|7.66|6.26|0
1655300410000|2022-06-15 13:40:10|7.7|6.3|7.77|6.37|7.77|6.37|7.67|6.27|0
1655300420000|2022-06-15 13:40:20|7.76|6.36|7.81|6.41|7.81|6.41|7.76|6.36|0
1655300430000|2022-06-15 13:40:30|7.84|6.44|7.93|6.53|7.93|6.53|7.84|6.44|0
1655300440000|2022-06-15 13:40:40|7.99|6.59|7.99|6.59|8|6.6|7.99|6.59|0
1655300450000|2022-06-15 13:40:50|7.91|6.51|7.81|6.41|7.91|6.51|7.81|6.41|0
1655300460000|2022-06-15 13:41:00|7.87|6.47|7.9|6.5|7.9|6.5|7.87|6.47|0
1655300470000|2022-06-15 13:41:10|7.93|6.53|7.91|6.51|7.94|6.54|7.91|6.51|0
1655300480000|2022-06-15 13:41:20|7.89|6.49|7.88|6.48|7.91|6.51|7.88|6.48|0
1655300490000|2022-06-15 13:41:30|7.89|6.49|7.96|6.56|7.96|6.56|7.89|6.49|0
1655300500000|2022-06-15 13:41:40|7.97|6.57|8.02|6.62|8.02|6.62|7.97|6.57|0
1655300510000|2022-06-15 13:41:50|8.01|6.61|8|6.6|8.01|6.61|8|6.6|0
1655300520000|2022-06-15 13:42:00|8.06|6.66|8.12|6.72|8.12|6.72|8.06|6.66|0
1655300530000|2022-06-15 13:42:10|8.13|6.73|8.14|6.74|8.15|6.75|8.13|6.73|0
1655300540000|2022-06-15 13:42:20|8.15|6.75|8.15|6.75|8.15|6.75|8.13|6.73|0
1655300550000|2022-06-15 13:42:30|8.14|6.74|8.17|6.77|8.17|6.77|8.14|6.74|0
1655300560000|2022-06-15 13:42:40|8.19|6.79|8.2|6.8|8.2|6.8|8.12|6.72|0
1655300570000|2022-06-15 13:42:50|8.23|6.83|8.2|6.8|8.23|6.83|8.19|6.79|0
1655300580000|2022-06-15 13:43:00|8.23|6.83|8.15|6.75|8.23|6.83|8.15|6.75|0
1655300590000|2022-06-15 13:43:10|8.14|6.74|8.21|6.81|8.21|6.81|8.14|6.74|0
1655300600000|2022-06-15 13:43:20|8.2|6.8|8.3|6.9|8.31|6.91|8.2|6.8|0
1655300610000|2022-06-15 13:43:30|7.93|6.53|7.95|6.55|7.95|6.55|7.93|6.53|0
1655300620000|2022-06-15 13:43:40|7.94|6.54|7.76|6.36|7.95|6.55|7.76|6.36|0
1655300630000|2022-06-15 13:43:50|7.64|6.24|7.62|6.22|7.67|6.27|7.62|6.22|0
1655300640000|2022-06-15 13:44:00|7.64|6.24|7.51|6.11|7.64|6.24|7.51|6.11|0
1655300650000|2022-06-15 13:44:10|7.53|6.13|7.58|6.18|7.58|6.18|7.48|6.08|0
1655300660000|2022-06-15 13:44:20|7.59|6.19|7.57|6.17|7.6|6.2|7.56|6.16|0
1655300670000|2022-06-15 13:44:30|7.56|6.16|7.62|6.22|7.62|6.22|7.56|6.16|0
1655300680000|2022-06-15 13:44:40|7.6|6.2|7.57|6.17|7.6|6.2|7.57|6.17|0
1655300690000|2022-06-15 13:44:50|7.53|6.13|7.57|6.17|7.57|6.17|7.53|6.13|0
1655300700000|2022-06-15 13:45:00|7.65|6.25|7.61|6.21|7.65|6.25|7.61|6.21|0
1655300710000|2022-06-15 13:45:10|7.62|6.22|7.58|6.18|7.62|6.22|7.58|6.18|0
1655300720000|2022-06-15 13:45:20|7.64|6.24|7.61|6.21|7.64|6.24|7.61|6.21|0
1655300730000|2022-06-15 13:45:30|7.66|6.26|7.69|6.29|7.69|6.29|7.66|6.26|0
1655300740000|2022-06-15 13:45:40|7.66|6.26|7.64|6.24|7.66|6.26|7.64|6.24|0
1655300750000|2022-06-15 13:45:50|7.62|6.22|7.66|6.26|7.66|6.26|7.6|6.2|0
1655300760000|2022-06-15 13:46:00|7.69|6.29|7.69|6.29|7.69|6.29|7.67|6.27|0
1655300770000|2022-06-15 13:46:10|7.68|6.28|7.72|6.32|7.72|6.32|7.68|6.28|0
1655300780000|2022-06-15 13:46:20|7.74|6.34|7.74|6.34|7.75|6.35|7.74|6.34|0
1655300790000|2022-06-15 13:46:30|7.75|6.35|7.78|6.38|7.8|6.4|7.75|6.35|0
1655300800000|2022-06-15 13:46:40|7.74|6.34|7.73|6.33|7.76|6.36|7.73|6.33|0
1655300810000|2022-06-15 13:46:50|7.76|6.36|7.75|6.35|7.76|6.36|7.73|6.33|0
1655300820000|2022-06-15 13:47:00|7.73|6.33|7.67|6.27|7.75|6.35|7.67|6.27|0
1655300830000|2022-06-15 13:47:10|7.64|6.24|7.66|6.26|7.66|6.26|7.62|6.22|0
1655300840000|2022-06-15 13:47:20|7.62|6.22|7.6|6.2|7.64|6.24|7.6|6.2|0
1655300850000|2022-06-15 13:47:30|7.61|6.21|7.68|6.28|7.68|6.28|7.61|6.21|0
1655300860000|2022-06-15 13:47:40|7.65|6.25|7.65|6.25|7.65|6.25|7.64|6.24|0
1655300870000|2022-06-15 13:47:50|7.64|6.24|7.62|6.22|7.64|6.24|7.61|6.21|0
1655300880000|2022-06-15 13:48:00|7.73|6.33|7.59|6.19|7.73|6.33|7.59|6.19|0
1655300890000|2022-06-15 13:48:10|7.6|6.2|7.62|6.22|7.64|6.24|7.58|6.18|0
1655300900000|2022-06-15 13:48:20|7.64|6.24|7.67|6.27|7.71|6.31|7.64|6.24|0
1655300910000|2022-06-15 13:48:30|7.64|6.24|7.69|6.29|7.69|6.29|7.62|6.22|0
1655300920000|2022-06-15 13:48:40|7.67|6.27|7.69|6.29|7.69|6.29|7.67|6.27|0
1655300930000|2022-06-15 13:48:50|7.73|6.33|7.65|6.25|7.73|6.33|7.65|6.25|0
1655300940000|2022-06-15 13:49:00|7.71|6.31|7.75|6.35|7.75|6.35|7.71|6.31|0
1655300950000|2022-06-15 13:49:10|7.76|6.36|7.79|6.39|7.79|6.39|7.76|6.36|0
1655300960000|2022-06-15 13:49:20|7.76|6.36|7.76|6.36|7.79|6.39|7.76|6.36|0
1655300970000|2022-06-15 13:49:30|7.73|6.33|7.76|6.36|7.76|6.36|7.69|6.29|0
1655300980000|2022-06-15 13:49:40|7.8|6.4|7.82|6.42|7.82|6.42|7.79|6.39|0
1655300990000|2022-06-15 13:49:50|7.83|6.43|7.76|6.36|7.83|6.43|7.76|6.36|0
1655301000000|2022-06-15 13:50:00|7.79|6.39|7.8|6.4|7.82|6.42|7.76|6.36|0
1655301010000|2022-06-15 13:50:10|7.76|6.36|7.82|6.42|7.82|6.42|7.76|6.36|0
1655301020000|2022-06-15 13:50:20|7.83|6.43|7.82|6.42|7.83|6.43|7.81|6.41|0
1655301030000|2022-06-15 13:50:30|7.81|6.41|7.79|6.39|7.82|6.42|7.78|6.38|0
1655301040000|2022-06-15 13:50:40|7.82|6.42|7.74|6.34|7.83|6.43|7.74|6.34|0
1655301050000|2022-06-15 13:50:50|7.73|6.33|7.76|6.36|7.76|6.36|7.72|6.32|0
1655301060000|2022-06-15 13:51:00|7.78|6.38|7.44|6.04|7.78|6.38|7.44|6.04|0
1655301070000|2022-06-15 13:51:10|7.49|6.09|7.49|6.09|7.52|6.12|7.49|6.09|0
1655301080000|2022-06-15 13:51:20|7.47|6.07|7.55|6.15|7.55|6.15|7.47|6.07|0
1655301090000|2022-06-15 13:51:30|7.57|6.17|7.52|6.12|7.57|6.17|7.47|6.07|0
1655301100000|2022-06-15 13:51:40|7.51|6.11|7.5|6.1|7.51|6.11|7.5|6.1|0
1655301110000|2022-06-15 13:51:50|7.47|6.07|7.52|6.12|7.52|6.12|7.47|6.07|0
1655301120000|2022-06-15 13:52:00|7.53|6.13|7.51|6.11|7.55|6.15|7.51|6.11|0
1655301130000|2022-06-15 13:52:10|7.52|6.12|7.55|6.15|7.55|6.15|7.52|6.12|0
1655301140000|2022-06-15 13:52:20|7.57|6.17|7.52|6.12|7.57|6.17|7.52|6.12|0
1655301150000|2022-06-15 13:52:30|7.47|6.07|7.39|5.99|7.47|6.07|7.39|5.99|0
1655301160000|2022-06-15 13:52:40|7.38|5.98|7.38|5.98|7.41|6.01|7.38|5.98|0
1655301170000|2022-06-15 13:52:50|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1655301180000|2022-06-15 13:53:00|7.39|5.99|7.44|6.04|7.44|6.04|7.39|5.99|0
1655301190000|2022-06-15 13:53:10|7.47|6.07|7.37|5.97|7.47|6.07|7.37|5.97|0
1655301200000|2022-06-15 13:53:20|7.36|5.96|7.38|5.98|7.38|5.98|7.35|5.95|0
1655301210000|2022-06-15 13:53:30|7.37|5.97|7.29|5.89|7.37|5.97|7.29|5.89|0
1655301220000|2022-06-15 13:53:40|7.28|5.88|7.35|5.95|7.35|5.95|7.26|5.86|0
1655301230000|2022-06-15 13:53:50|7.36|5.96|7.33|5.93|7.36|5.96|7.32|5.92|0
1655301240000|2022-06-15 13:54:00|7.34|5.94|7.36|5.96|7.36|5.96|7.34|5.94|0
1655301250000|2022-06-15 13:54:10|7.35|5.95|7.34|5.94|7.39|5.99|7.34|5.94|0
1655301260000|2022-06-15 13:54:20|7.33|5.93|7.27|5.87|7.33|5.93|7.27|5.87|0
1655301270000|2022-06-15 13:54:30|7.26|5.86|7.25|5.85|7.29|5.89|7.25|5.85|0
1655301280000|2022-06-15 13:54:40|7.23|5.83|7.3|5.9|7.3|5.9|7.23|5.83|0
1655301290000|2022-06-15 13:54:50|7.29|5.89|7.18|5.78|7.29|5.89|7.18|5.78|0
1655301300000|2022-06-15 13:55:00|7.17|5.77|7.26|5.86|7.26|5.86|7.17|5.77|0
1655301310000|2022-06-15 13:55:10|7.28|5.88|7.2|5.8|7.28|5.88|7.2|5.8|0
1655301320000|2022-06-15 13:55:20|7.28|5.88|7.3|5.9|7.3|5.9|7.28|5.88|0
1655301330000|2022-06-15 13:55:30|7.31|5.91|7.3|5.9|7.33|5.93|7.3|5.9|0
1655301340000|2022-06-15 13:55:40|7.33|5.93|7.38|5.98|7.38|5.98|7.33|5.93|0
1655301350000|2022-06-15 13:55:50|7.35|5.95|7.4|6|7.42|6.02|7.35|5.95|0
1655301360000|2022-06-15 13:56:00|7.39|5.99|7.47|6.07|7.47|6.07|7.39|5.99|0
1655301370000|2022-06-15 13:56:10|7.48|6.08|7.53|6.13|7.53|6.13|7.48|6.08|0
1655301380000|2022-06-15 13:56:20|7.52|6.12|7.44|6.04|7.52|6.12|7.44|6.04|0
1655301390000|2022-06-15 13:56:30|7.42|6.02|7.51|6.11|7.51|6.11|7.42|6.02|0
1655301400000|2022-06-15 13:56:40|7.48|6.08|7.47|6.07|7.48|6.08|7.47|6.07|0
1655301410000|2022-06-15 13:56:50|7.46|6.06|7.44|6.04|7.52|6.12|7.44|6.04|0
1655301420000|2022-06-15 13:57:00|7.5|6.1|7.54|6.14|7.54|6.14|7.5|6.1|0
1655301430000|2022-06-15 13:57:10|7.53|6.13|7.51|6.11|7.55|6.15|7.51|6.11|0
1655301440000|2022-06-15 13:57:20|7.48|6.08|7.45|6.05|7.48|6.08|7.45|6.05|0
1655301450000|2022-06-15 13:57:30|7.46|6.06|7.42|6.02|7.46|6.06|7.42|6.02|0
1655301460000|2022-06-15 13:57:40|7.4|6|7.39|5.99|7.4|6|7.38|5.98|0
1655301470000|2022-06-15 13:57:50|7.42|6.02|7.45|6.05|7.45|6.05|7.42|6.02|0
1655301480000|2022-06-15 13:58:00|7.43|6.03|7.43|6.03|7.46|6.06|7.43|6.03|0
1655301490000|2022-06-15 13:58:10|7.44|6.04|7.38|5.98|7.44|6.04|7.38|5.98|0
1655301500000|2022-06-15 13:58:20|7.39|5.99|7.37|5.97|7.39|5.99|7.37|5.97|0
1655301510000|2022-06-15 13:58:30|7.34|5.94|7.38|5.98|7.38|5.98|7.34|5.94|0
1655301520000|2022-06-15 13:58:40|7.39|5.99|7.44|6.04|7.44|6.04|7.39|5.99|0
1655301530000|2022-06-15 13:58:50|7.39|5.99|7.4|6|7.42|6.02|7.39|5.99|0
1655301540000|2022-06-15 13:59:00|7.37|5.97|7.33|5.93|7.37|5.97|7.33|5.93|0
1655301550000|2022-06-15 13:59:10|7.35|5.95|7.39|5.99|7.39|5.99|7.35|5.95|0
1655301560000|2022-06-15 13:59:20|7.38|5.98|7.34|5.94|7.38|5.98|7.34|5.94|0
1655301570000|2022-06-15 13:59:30|7.33|5.93|7.35|5.95|7.35|5.95|7.33|5.93|0
1655301580000|2022-06-15 13:59:40|7.34|5.94|7.29|5.89|7.34|5.94|7.29|5.89|0
1655301590000|2022-06-15 13:59:50|7.3|5.9|7.33|5.93|7.33|5.93|7.27|5.87|0
1655301600000|2022-06-15 14:00:00|7.34|5.94|7.24|5.84|7.34|5.94|7.24|5.84|0
1655301610000|2022-06-15 14:00:10|7.25|5.85|7.29|5.89|7.29|5.89|7.24|5.84|0
1655301620000|2022-06-15 14:00:20|7.27|5.87|7.35|5.95|7.35|5.95|7.27|5.87|0
1655301630000|2022-06-15 14:00:30|7.38|5.98|7.39|5.99|7.46|6.06|7.38|5.98|0
1655301640000|2022-06-15 14:00:40|7.44|6.04|7.36|5.96|7.44|6.04|7.36|5.96|0
1655301650000|2022-06-15 14:00:50|7.34|5.94|7.39|5.99|7.39|5.99|7.34|5.94|0
1655301660000|2022-06-15 14:01:00|7.42|6.02|7.37|5.97|7.44|6.04|7.37|5.97|0
1655301670000|2022-06-15 14:01:10|7.36|5.96|7.45|6.05|7.45|6.05|7.36|5.96|0
1655301680000|2022-06-15 14:01:20|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1655301690000|2022-06-15 14:01:30|7.45|6.05|7.4|6|7.45|6.05|7.4|6|0
1655301700000|2022-06-15 14:01:40|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1655301710000|2022-06-15 14:01:50|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1655301720000|2022-06-15 14:02:00|7.45|6.05|7.39|5.99|7.46|6.06|7.39|5.99|0
1655301730000|2022-06-15 14:02:10|7.42|6.02|7.51|6.11|7.51|6.11|7.42|6.02|0
1655301740000|2022-06-15 14:02:20|7.53|6.13|7.54|6.14|7.54|6.14|7.53|6.13|0
1655301750000|2022-06-15 14:02:30|7.55|6.15|7.56|6.16|7.56|6.16|7.55|6.15|0
1655301760000|2022-06-15 14:02:40|7.54|6.14|7.56|6.16|7.56|6.16|7.54|6.14|0
1655301770000|2022-06-15 14:02:50|7.55|6.15|7.52|6.12|7.55|6.15|7.49|6.09|0
1655301780000|2022-06-15 14:03:00|7.54|6.14|7.48|6.08|7.54|6.14|7.48|6.08|0
1655301790000|2022-06-15 14:03:10|7.46|6.06|7.44|6.04|7.46|6.06|7.44|6.04|0
1655301800000|2022-06-15 14:03:20|7.43|6.03|7.44|6.04|7.48|6.08|7.43|6.03|0
1655301810000|2022-06-15 14:03:30|7.45|6.05|7.49|6.09|7.49|6.09|7.45|6.05|0
1655301820000|2022-06-15 14:03:40|7.48|6.08|7.47|6.07|7.48|6.08|7.47|6.07|0
1655301830000|2022-06-15 14:03:50|7.49|6.09|7.53|6.13|7.53|6.13|7.45|6.05|0
1655301840000|2022-06-15 14:04:00|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1655301850000|2022-06-15 14:04:10|7.55|6.15|7.61|6.21|7.61|6.21|7.55|6.15|0
1655301860000|2022-06-15 14:04:20|7.59|6.19|7.6|6.2|7.62|6.22|7.59|6.19|0
1655301870000|2022-06-15 14:04:30|7.61|6.21|7.64|6.24|7.64|6.24|7.61|6.21|0
1655301880000|2022-06-15 14:04:40|7.67|6.27|7.63|6.23|7.67|6.27|7.63|6.23|0
1655301890000|2022-06-15 14:04:50|7.64|6.24|7.66|6.26|7.66|6.26|7.63|6.23|0
1655301900000|2022-06-15 14:05:00|7.59|6.19|7.54|6.14|7.59|6.19|7.54|6.14|0
1655301910000|2022-06-15 14:05:10|7.53|6.13|7.62|6.22|7.62|6.22|7.53|6.13|0
1655301920000|2022-06-15 14:05:20|7.64|6.24|7.57|6.17|7.64|6.24|7.57|6.17|0
1655301930000|2022-06-15 14:05:30|7.56|6.16|7.6|6.2|7.61|6.21|7.56|6.16|0
1655301940000|2022-06-15 14:05:40|7.61|6.21|7.6|6.2|7.62|6.22|7.6|6.2|0
1655301950000|2022-06-15 14:05:50|7.59|6.19|7.57|6.17|7.59|6.19|7.57|6.17|0
1655301960000|2022-06-15 14:06:00|7.56|6.16|7.54|6.14|7.56|6.16|7.54|6.14|0
1655301970000|2022-06-15 14:06:10|7.55|6.15|7.6|6.2|7.6|6.2|7.55|6.15|0
1655301980000|2022-06-15 14:06:20|7.61|6.21|7.62|6.22|7.62|6.22|7.59|6.19|0
1655301990000|2022-06-15 14:06:30|7.64|6.24|7.64|6.24|7.67|6.27|7.63|6.23|0
1655302000000|2022-06-15 14:06:40|7.62|6.22|7.64|6.24|7.64|6.24|7.6|6.2|0
1655302010000|2022-06-15 14:06:50|7.66|6.26|7.62|6.22|7.66|6.26|7.62|6.22|0
1655302020000|2022-06-15 14:07:00|7.63|6.23|7.67|6.27|7.68|6.28|7.6|6.2|0
1655302030000|2022-06-15 14:07:10|7.7|6.3|7.68|6.28|7.7|6.3|7.68|6.28|0
1655302040000|2022-06-15 14:07:20|7.67|6.27|7.64|6.24|7.67|6.27|7.64|6.24|0
1655302050000|2022-06-15 14:07:30|7.67|6.27|7.67|6.27|7.7|6.3|7.67|6.27|0
1655302060000|2022-06-15 14:07:40|7.68|6.28|7.7|6.3|7.7|6.3|7.68|6.28|0
1655302070000|2022-06-15 14:07:50|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1655302080000|2022-06-15 14:08:00|7.7|6.3|7.74|6.34|7.74|6.34|7.7|6.3|0
1655302090000|2022-06-15 14:08:10|7.75|6.35|7.73|6.33|7.75|6.35|7.73|6.33|0
1655302100000|2022-06-15 14:08:20|7.74|6.34|7.73|6.33|7.74|6.34|7.7|6.3|0
1655302110000|2022-06-15 14:08:30|7.74|6.34|7.7|6.3|7.74|6.34|7.7|6.3|0
1655302120000|2022-06-15 14:08:40|7.69|6.29|7.7|6.3|7.71|6.31|7.69|6.29|0
1655302130000|2022-06-15 14:08:50|7.69|6.29|7.68|6.28|7.69|6.29|7.68|6.28|0
1655302140000|2022-06-15 14:09:00|7.7|6.3|7.7|6.3|7.7|6.3|7.67|6.27|0
1655302150000|2022-06-15 14:09:10|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1655302160000|2022-06-15 14:09:20|7.73|6.33|7.7|6.3|7.73|6.33|7.7|6.3|0
1655302170000|2022-06-15 14:09:30|7.71|6.31|7.62|6.22|7.71|6.31|7.62|6.22|0
1655302180000|2022-06-15 14:09:40|7.6|6.2|7.61|6.21|7.63|6.23|7.6|6.2|0
1655302190000|2022-06-15 14:09:50|7.57|6.17|7.55|6.15|7.59|6.19|7.55|6.15|0
1655302200000|2022-06-15 14:10:00|7.6|6.2|7.6|6.2|7.6|6.2|7.59|6.19|0
1655302210000|2022-06-15 14:10:10|7.59|6.19|7.6|6.2|7.6|6.2|7.56|6.16|0
1655302220000|2022-06-15 14:10:20|7.59|6.19|7.61|6.21|7.61|6.21|7.59|6.19|0
1655302230000|2022-06-15 14:10:30|7.6|6.2|7.61|6.21|7.64|6.24|7.6|6.2|0
1655302240000|2022-06-15 14:10:40|7.6|6.2|7.64|6.24|7.64|6.24|7.6|6.2|0
1655302250000|2022-06-15 14:10:50|7.61|6.21|7.61|6.21|7.61|6.21|7.61|6.21|0
1655302260000|2022-06-15 14:11:00|7.62|6.22|7.66|6.26|7.66|6.26|7.62|6.22|0
1655302270000|2022-06-15 14:11:10|7.63|6.23|7.61|6.21|7.63|6.23|7.61|6.21|0
1655302280000|2022-06-15 14:11:20|7.57|6.17|7.55|6.15|7.57|6.17|7.55|6.15|0
1655302290000|2022-06-15 14:11:30|7.49|6.09|7.47|6.07|7.51|6.11|7.47|6.07|0
1655302300000|2022-06-15 14:11:40|7.48|6.08|7.46|6.06|7.49|6.09|7.46|6.06|0
1655302310000|2022-06-15 14:11:50|7.48|6.08|7.47|6.07|7.48|6.08|7.47|6.07|0
1655302320000|2022-06-15 14:12:00|7.49|6.09|7.46|6.06|7.54|6.14|7.46|6.06|0
1655302330000|2022-06-15 14:12:10|7.43|6.03|7.41|6.01|7.43|6.03|7.41|6.01|0
1655302340000|2022-06-15 14:12:20|7.44|6.04|7.48|6.08|7.48|6.08|7.44|6.04|0
1655302350000|2022-06-15 14:12:30|7.49|6.09|7.53|6.13|7.53|6.13|7.49|6.09|0
1655302360000|2022-06-15 14:12:40|7.57|6.17|7.55|6.15|7.57|6.17|7.55|6.15|0
1655302370000|2022-06-15 14:12:50|7.56|6.16|7.61|6.21|7.61|6.21|7.56|6.16|0
1655302380000|2022-06-15 14:13:00|7.63|6.23|7.61|6.21|7.67|6.27|7.61|6.21|0
1655302390000|2022-06-15 14:13:10|7.6|6.2|7.69|6.29|7.69|6.29|7.6|6.2|0
1655302400000|2022-06-15 14:13:20|7.68|6.28|7.67|6.27|7.68|6.28|7.64|6.24|0
1655302410000|2022-06-15 14:13:30|7.68|6.28|7.64|6.24|7.68|6.28|7.64|6.24|0
1655302420000|2022-06-15 14:13:40|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1655302430000|2022-06-15 14:13:50|7.57|6.17|7.54|6.14|7.57|6.17|7.54|6.14|0
1655302440000|2022-06-15 14:14:00|7.52|6.12|7.47|6.07|7.52|6.12|7.47|6.07|0
1655302450000|2022-06-15 14:14:10|7.48|6.08|7.52|6.12|7.52|6.12|7.48|6.08|0
1655302460000|2022-06-15 14:14:20|7.5|6.1|7.5|6.1|7.53|6.13|7.5|6.1|0
1655302470000|2022-06-15 14:14:30|7.48|6.08|7.44|6.04|7.49|6.09|7.44|6.04|0
1655302480000|2022-06-15 14:14:40|7.42|6.02|7.44|6.04|7.44|6.04|7.41|6.01|0
1655302490000|2022-06-15 14:14:50|7.42|6.02|7.4|6|7.42|6.02|7.4|6|0
1655302500000|2022-06-15 14:15:00|7.36|5.96|7.39|5.99|7.39|5.99|7.33|5.93|0
1655302510000|2022-06-15 14:15:10|7.37|5.97|7.41|6.01|7.41|6.01|7.37|5.97|0
1655302520000|2022-06-15 14:15:20|7.42|6.02|7.44|6.04|7.44|6.04|7.42|6.02|0
1655302530000|2022-06-15 14:15:30|7.45|6.05|7.46|6.06|7.47|6.07|7.45|6.05|0
1655302540000|2022-06-15 14:15:40|7.47|6.07|7.44|6.04|7.47|6.07|7.42|6.02|0
1655302550000|2022-06-15 14:15:50|7.45|6.05|7.45|6.05|7.45|6.05|7.42|6.02|0
1655302560000|2022-06-15 14:16:00|7.48|6.08|7.41|6.01|7.48|6.08|7.41|6.01|0
1655302570000|2022-06-15 14:16:10|7.44|6.04|7.44|6.04|7.44|6.04|7.42|6.02|0
1655302580000|2022-06-15 14:16:20|7.46|6.06|7.5|6.1|7.5|6.1|7.46|6.06|0
1655302590000|2022-06-15 14:16:30|7.52|6.12|7.52|6.12|7.53|6.13|7.52|6.12|0
1655302600000|2022-06-15 14:16:40|7.55|6.15|7.49|6.09|7.56|6.16|7.49|6.09|0
1655302610000|2022-06-15 14:16:50|7.47|6.07|7.53|6.13|7.54|6.14|7.47|6.07|0
1655302620000|2022-06-15 14:17:00|7.52|6.12|7.47|6.07|7.52|6.12|7.46|6.06|0
1655302630000|2022-06-15 14:17:10|7.46|6.06|7.46|6.06|7.47|6.07|7.46|6.06|0
1655302640000|2022-06-15 14:17:20|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1655302650000|2022-06-15 14:17:30|7.39|5.99|7.42|6.02|7.42|6.02|7.39|5.99|0
1655302660000|2022-06-15 14:17:40|7.46|6.06|7.37|5.97|7.46|6.06|7.37|5.97|0
1655302670000|2022-06-15 14:17:50|7.36|5.96|7.33|5.93|7.36|5.96|7.3|5.9|0
1655302680000|2022-06-15 14:18:00|7.35|5.95|7.35|5.95|7.35|5.95|7.28|5.88|0
1655302690000|2022-06-15 14:18:10|7.33|5.93|7.3|5.9|7.33|5.93|7.3|5.9|0
1655302700000|2022-06-15 14:18:20|7.29|5.89|7.21|5.81|7.29|5.89|7.21|5.81|0
1655302710000|2022-06-15 14:18:30|7.2|5.8|7.23|5.83|7.23|5.83|7.2|5.8|0
1655302720000|2022-06-15 14:18:40|7.22|5.82|7.22|5.82|7.23|5.83|7.2|5.8|0
1655302730000|2022-06-15 14:18:50|7.23|5.83|7.26|5.86|7.26|5.86|7.22|5.82|0
1655302740000|2022-06-15 14:19:00|7.29|5.89|7.32|5.92|7.32|5.92|7.29|5.89|0
1655302750000|2022-06-15 14:19:10|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1655302760000|2022-06-15 14:19:20|7.35|5.95|7.32|5.92|7.35|5.95|7.32|5.92|0
1655302770000|2022-06-15 14:19:30|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1655302780000|2022-06-15 14:19:40|7.37|5.97|7.35|5.95|7.38|5.98|7.35|5.95|0
1655302790000|2022-06-15 14:19:50|7.33|5.93|7.3|5.9|7.33|5.93|7.28|5.88|0
1655302800000|2022-06-15 14:20:00|7.27|5.87|7.29|5.89|7.3|5.9|7.27|5.87|0
1655302810000|2022-06-15 14:20:10|7.27|5.87|7.29|5.89|7.31|5.91|7.27|5.87|0
1655302820000|2022-06-15 14:20:20|7.27|5.87|7.26|5.86|7.28|5.88|7.24|5.84|0
1655302830000|2022-06-15 14:20:30|7.24|5.84|7.26|5.86|7.28|5.88|7.24|5.84|0
1655302840000|2022-06-15 14:20:40|7.27|5.87|7.22|5.82|7.27|5.87|7.22|5.82|0
1655302850000|2022-06-15 14:20:50|7.2|5.8|7.23|5.83|7.23|5.83|7.2|5.8|0
1655302860000|2022-06-15 14:21:00|7.2|5.8|7.16|5.76|7.2|5.8|7.16|5.76|0
1655302870000|2022-06-15 14:21:10|7.13|5.73|7.21|5.81|7.21|5.81|7.12|5.72|0
1655302880000|2022-06-15 14:21:20|7.23|5.83|7.26|5.86|7.27|5.87|7.23|5.83|0
1655302890000|2022-06-15 14:21:30|7.24|5.84|7.23|5.83|7.29|5.89|7.23|5.83|0
1655302900000|2022-06-15 14:21:40|7.2|5.8|7.22|5.82|7.22|5.82|7.19|5.79|0
1655302910000|2022-06-15 14:21:50|7.23|5.83|7.28|5.88|7.28|5.88|7.23|5.83|0
1655302920000|2022-06-15 14:22:00|7.29|5.89|7.3|5.9|7.3|5.9|7.27|5.87|0
1655302930000|2022-06-15 14:22:10|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1655302940000|2022-06-15 14:22:20|7.28|5.88|7.26|5.86|7.28|5.88|7.26|5.86|0
1655302950000|2022-06-15 14:22:30|7.28|5.88|7.34|5.94|7.34|5.94|7.28|5.88|0
1655302960000|2022-06-15 14:22:40|7.33|5.93|7.31|5.91|7.34|5.94|7.31|5.91|0
1655302970000|2022-06-15 14:22:50|7.3|5.9|7.28|5.88|7.32|5.92|7.28|5.88|0
1655302980000|2022-06-15 14:23:00|7.3|5.9|7.24|5.84|7.3|5.9|7.23|5.83|0
1655302990000|2022-06-15 14:23:10|7.22|5.82|7.24|5.84|7.24|5.84|7.19|5.79|0
1655303000000|2022-06-15 14:23:20|7.22|5.82|7.28|5.88|7.28|5.88|7.22|5.82|0
1655303010000|2022-06-15 14:23:30|7.26|5.86|7.26|5.86|7.26|5.86|7.25|5.85|0
1655303020000|2022-06-15 14:23:40|7.23|5.83|7.27|5.87|7.27|5.87|7.22|5.82|0
1655303030000|2022-06-15 14:23:50|7.29|5.89|7.32|5.92|7.32|5.92|7.27|5.87|0
1655303040000|2022-06-15 14:24:00|7.29|5.89|7.36|5.96|7.36|5.96|7.29|5.89|0
1655303050000|2022-06-15 14:24:10|7.35|5.95|7.3|5.9|7.35|5.95|7.3|5.9|0
1655303060000|2022-06-15 14:24:20|7.31|5.91|7.32|5.92|7.32|5.92|7.3|5.9|0
1655303070000|2022-06-15 14:24:30|7.33|5.93|7.28|5.88|7.34|5.94|7.28|5.88|0
1655303080000|2022-06-15 14:24:40|7.27|5.87|7.34|5.94|7.34|5.94|7.27|5.87|0
1655303090000|2022-06-15 14:24:50|7.36|5.96|7.29|5.89|7.36|5.96|7.29|5.89|0
1655303100000|2022-06-15 14:25:00|7.31|5.91|7.27|5.87|7.31|5.91|7.24|5.84|0
1655303110000|2022-06-15 14:25:10|7.26|5.86|7.32|5.92|7.32|5.92|7.26|5.86|0
1655303120000|2022-06-15 14:25:20|7.31|5.91|7.26|5.86|7.31|5.91|7.26|5.86|0
1655303130000|2022-06-15 14:25:30|7.24|5.84|7.24|5.84|7.26|5.86|7.24|5.84|0
1655303140000|2022-06-15 14:25:40|7.27|5.87|7.22|5.82|7.27|5.87|7.22|5.82|0
1655303150000|2022-06-15 14:25:50|7.23|5.83|7.21|5.81|7.24|5.84|7.21|5.81|0
1655303160000|2022-06-15 14:26:00|7.19|5.79|7.2|5.8|7.2|5.8|7.18|5.78|0
1655303170000|2022-06-15 14:26:10|7.26|5.86|7.22|5.82|7.26|5.86|7.22|5.82|0
1655303180000|2022-06-15 14:26:20|7.24|5.84|7.2|5.8|7.24|5.84|7.19|5.79|0
1655303190000|2022-06-15 14:26:30|7.19|5.79|7.18|5.78|7.2|5.8|7.18|5.78|0
1655303200000|2022-06-15 14:26:40|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1655303210000|2022-06-15 14:26:50|7.2|5.8|7.18|5.78|7.2|5.8|7.16|5.76|0
1655303220000|2022-06-15 14:27:00|7.17|5.77|7.21|5.81|7.21|5.81|7.17|5.77|0
1655303230000|2022-06-15 14:27:10|7.23|5.83|7.23|5.83|7.23|5.83|7.22|5.82|0
1655303240000|2022-06-15 14:27:20|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1655303250000|2022-06-15 14:27:30|7.23|5.83|7.18|5.78|7.23|5.83|7.18|5.78|0
1655303260000|2022-06-15 14:27:40|7.19|5.79|7.21|5.81|7.21|5.81|7.18|5.78|0
1655303270000|2022-06-15 14:27:50|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1655303280000|2022-06-15 14:28:00|7.25|5.85|7.3|5.9|7.3|5.9|7.24|5.84|0
1655303290000|2022-06-15 14:28:10|7.31|5.91|7.24|5.84|7.31|5.91|7.24|5.84|0
1655303300000|2022-06-15 14:28:20|7.27|5.87|7.3|5.9|7.3|5.9|7.24|5.84|0
1655303310000|2022-06-15 14:28:30|7.31|5.91|7.32|5.92|7.33|5.93|7.31|5.91|0
1655303320000|2022-06-15 14:28:40|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1655303330000|2022-06-15 14:28:50|7.36|5.96|7.34|5.94|7.37|5.97|7.34|5.94|0
1655303340000|2022-06-15 14:29:00|7.32|5.92|7.3|5.9|7.33|5.93|7.3|5.9|0
1655303350000|2022-06-15 14:29:10|7.32|5.92|7.27|5.87|7.34|5.94|7.27|5.87|0
1655303360000|2022-06-15 14:29:20|7.25|5.85|7.24|5.84|7.25|5.85|7.23|5.83|0
1655303370000|2022-06-15 14:29:30|7.25|5.85|7.28|5.88|7.3|5.9|7.25|5.85|0
1655303380000|2022-06-15 14:29:40|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1655303390000|2022-06-15 14:29:50|7.27|5.87|7.31|5.91|7.31|5.91|7.27|5.87|0
1655303400000|2022-06-15 14:30:00|7.34|5.94|7.27|5.87|7.34|5.94|7.27|5.87|0
1655303410000|2022-06-15 14:30:10|7.28|5.88|7.29|5.89|7.31|5.91|7.28|5.88|0
1655303420000|2022-06-15 14:30:20|7.25|5.85|7.31|5.91|7.31|5.91|7.23|5.83|0
1655303430000|2022-06-15 14:30:30|7.3|5.9|7.3|5.9|7.32|5.92|7.29|5.89|0
1655303440000|2022-06-15 14:30:40|7.27|5.87|7.2|5.8|7.27|5.87|7.2|5.8|0
1655303450000|2022-06-15 14:30:50|7.23|5.83|7.18|5.78|7.23|5.83|7.18|5.78|0
1655303460000|2022-06-15 14:31:00|7.13|5.73|7.12|5.72|7.13|5.73|7.12|5.72|0
1655303470000|2022-06-15 14:31:10|7.13|5.73|7.11|5.71|7.14|5.74|7.11|5.71|0
1655303480000|2022-06-15 14:31:20|7.12|5.72|7.09|5.69|7.12|5.72|7.08|5.68|0
1655303490000|2022-06-15 14:31:30|7.07|5.67|6.99|5.59|7.07|5.67|6.99|5.59|0
1655303500000|2022-06-15 14:31:40|7|5.6|6.92|5.52|7|5.6|6.92|5.52|0
1655303510000|2022-06-15 14:31:50|6.95|5.55|6.96|5.56|6.97|5.57|6.95|5.55|0
1655303520000|2022-06-15 14:32:00|6.98|5.58|6.98|5.58|7.01|5.61|6.98|5.58|0
1655303530000|2022-06-15 14:32:10|6.96|5.56|6.92|5.52|6.96|5.56|6.91|5.51|0
1655303540000|2022-06-15 14:32:20|6.94|5.54|6.96|5.56|6.96|5.56|6.91|5.51|0
1655303550000|2022-06-15 14:32:30|6.98|5.58|7.01|5.61|7.01|5.61|6.98|5.58|0
1655303560000|2022-06-15 14:32:40|7.05|5.65|7.09|5.69|7.09|5.69|7.05|5.65|0
1655303570000|2022-06-15 14:32:50|7.05|5.65|7.07|5.67|7.07|5.67|7.04|5.64|0
1655303580000|2022-06-15 14:33:00|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1655303590000|2022-06-15 14:33:10|7.07|5.67|7.01|5.61|7.07|5.67|7.01|5.61|0
1655303600000|2022-06-15 14:33:20|7.04|5.64|7|5.6|7.04|5.64|7|5.6|0
1655303610000|2022-06-15 14:33:30|6.99|5.59|7|5.6|7|5.6|6.98|5.58|0
1655303620000|2022-06-15 14:33:40|6.99|5.59|6.97|5.57|7.02|5.62|6.97|5.57|0
1655303630000|2022-06-15 14:33:50|6.96|5.56|6.95|5.55|6.96|5.56|6.95|5.55|0
1655303640000|2022-06-15 14:34:00|6.94|5.54|6.92|5.52|6.94|5.54|6.92|5.52|0
1655303650000|2022-06-15 14:34:10|6.94|5.54|6.94|5.54|6.94|5.54|6.91|5.51|0
1655303660000|2022-06-15 14:34:20|6.99|5.59|7.04|5.64|7.05|5.65|6.99|5.59|0
1655303670000|2022-06-15 14:34:30|7.02|5.62|7.04|5.64|7.04|5.64|7.02|5.62|0
1655303680000|2022-06-15 14:34:40|7.06|5.66|7.07|5.67|7.07|5.67|7.05|5.65|0
1655303690000|2022-06-15 14:34:50|7.08|5.68|7.05|5.65|7.08|5.68|7.05|5.65|0
1655303700000|2022-06-15 14:35:00|7.07|5.67|7.1|5.7|7.1|5.7|7.07|5.67|0
1655303710000|2022-06-15 14:35:10|7.12|5.72|7.12|5.72|7.13|5.73|7.11|5.71|0
1655303720000|2022-06-15 14:35:20|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1655303730000|2022-06-15 14:35:30|7.11|5.71|7.12|5.72|7.12|5.72|7.06|5.66|0
1655303740000|2022-06-15 14:35:40|7.13|5.73|7.11|5.71|7.14|5.74|7.11|5.71|0
1655303750000|2022-06-15 14:35:50|7.12|5.72|7.06|5.66|7.12|5.72|7.06|5.66|0
1655303760000|2022-06-15 14:36:00|7.07|5.67|7.02|5.62|7.07|5.67|7.02|5.62|0
1655303770000|2022-06-15 14:36:10|7.01|5.61|6.99|5.59|7.01|5.61|6.99|5.59|0
1655303780000|2022-06-15 14:36:20|7.02|5.62|7.06|5.66|7.06|5.66|7.02|5.62|0
1655303790000|2022-06-15 14:36:30|7.07|5.67|7.1|5.7|7.11|5.71|7.07|5.67|0
1655303800000|2022-06-15 14:36:40|7.11|5.71|7.1|5.7|7.12|5.72|7.1|5.7|0
1655303810000|2022-06-15 14:36:50|7.11|5.71|7.07|5.67|7.11|5.71|7.07|5.67|0
1655303820000|2022-06-15 14:37:00|7.08|5.68|7.1|5.7|7.11|5.71|7.08|5.68|0
1655303830000|2022-06-15 14:37:10|7.09|5.69|7.09|5.69|7.09|5.69|7.08|5.68|0
1655303840000|2022-06-15 14:37:20|7.1|5.7|7.13|5.73|7.13|5.73|7.1|5.7|0
1655303850000|2022-06-15 14:37:30|7.12|5.72|7.12|5.72|7.12|5.72|7.11|5.71|0
1655303860000|2022-06-15 14:37:40|7.1|5.7|7.07|5.67|7.1|5.7|7.07|5.67|0
1655303870000|2022-06-15 14:37:50|7.05|5.65|7.01|5.61|7.05|5.65|7.01|5.61|0
1655303880000|2022-06-15 14:38:00|7|5.6|7.01|5.61|7.01|5.61|6.99|5.59|0
1655303890000|2022-06-15 14:38:10|7.07|5.67|7.05|5.65|7.07|5.67|7.05|5.65|0
1655303900000|2022-06-15 14:38:20|7.01|5.61|6.99|5.59|7.01|5.61|6.99|5.59|0
1655303910000|2022-06-15 14:38:30|6.98|5.58|6.97|5.57|6.98|5.58|6.97|5.57|0
1655303920000|2022-06-15 14:38:40|6.96|5.56|7.01|5.61|7.01|5.61|6.96|5.56|0
1655303930000|2022-06-15 14:38:50|7.02|5.62|7.01|5.61|7.05|5.65|7.01|5.61|0
1655303940000|2022-06-15 14:39:00|7|5.6|7.01|5.61|7.01|5.61|6.99|5.59|0
1655303950000|2022-06-15 14:39:10|7|5.6|7.01|5.61|7.01|5.61|6.99|5.59|0
1655303960000|2022-06-15 14:39:20|6.97|5.57|6.99|5.59|6.99|5.59|6.97|5.57|0
1655303970000|2022-06-15 14:39:30|6.98|5.58|6.97|5.57|7|5.6|6.97|5.57|0
1655303980000|2022-06-15 14:39:40|7|5.6|7.01|5.61|7.02|5.62|7|5.6|0
1655303990000|2022-06-15 14:39:50|7.02|5.62|6.99|5.59|7.02|5.62|6.99|5.59|0
1655304000000|2022-06-15 14:40:00|6.97|5.57|6.98|5.58|6.98|5.58|6.96|5.56|0
1655304010000|2022-06-15 14:40:10|6.97|5.57|6.93|5.53|6.98|5.58|6.93|5.53|0
1655304020000|2022-06-15 14:40:20|6.92|5.52|6.92|5.52|6.92|5.52|6.92|5.52|0
1655304030000|2022-06-15 14:40:30|6.9|5.5|6.95|5.55|6.95|5.55|6.9|5.5|0
1655304040000|2022-06-15 14:40:40|6.93|5.53|6.91|5.51|6.93|5.53|6.9|5.5|0
1655304050000|2022-06-15 14:40:50|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1655304060000|2022-06-15 14:41:00|6.9|5.5|6.87|5.47|6.9|5.5|6.87|5.47|0
1655304070000|2022-06-15 14:41:10|6.86|5.46|6.93|5.53|6.93|5.53|6.86|5.46|0
1655304080000|2022-06-15 14:41:20|6.96|5.56|6.96|5.56|6.97|5.57|6.95|5.55|0
1655304090000|2022-06-15 14:41:30|6.95|5.55|7|5.6|7|5.6|6.93|5.53|0
1655304100000|2022-06-15 14:41:40|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1655304110000|2022-06-15 14:41:50|7.01|5.61|6.93|5.53|7.01|5.61|6.93|5.53|0
1655304120000|2022-06-15 14:42:00|6.94|5.54|6.98|5.58|6.98|5.58|6.94|5.54|0
1655304130000|2022-06-15 14:42:10|7|5.6|6.99|5.59|7|5.6|6.98|5.58|0
1655304140000|2022-06-15 14:42:20|7|5.6|7|5.6|7|5.6|6.99|5.59|0
1655304150000|2022-06-15 14:42:30|6.99|5.59|7|5.6|7.01|5.61|6.99|5.59|0
1655304160000|2022-06-15 14:42:40|6.99|5.59|7.02|5.62|7.02|5.62|6.99|5.59|0
1655304170000|2022-06-15 14:42:50|7.04|5.64|7.02|5.62|7.04|5.64|7.01|5.61|0
1655304180000|2022-06-15 14:43:00|6.99|5.59|6.93|5.53|6.99|5.59|6.93|5.53|0
1655304190000|2022-06-15 14:43:10|6.92|5.52|6.92|5.52|6.92|5.52|6.88|5.48|0
1655304200000|2022-06-15 14:43:20|6.87|5.47|6.88|5.48|6.91|5.51|6.87|5.47|0
1655304210000|2022-06-15 14:43:30|6.9|5.5|6.86|5.46|6.91|5.51|6.86|5.46|0
1655304220000|2022-06-15 14:43:40|6.87|5.47|6.9|5.5|6.92|5.52|6.87|5.47|0
1655304230000|2022-06-15 14:43:50|6.91|5.51|6.91|5.51|6.95|5.55|6.91|5.51|0
1655304240000|2022-06-15 14:44:00|6.93|5.53|6.87|5.47|6.93|5.53|6.85|5.45|0
1655304250000|2022-06-15 14:44:10|6.86|5.46|6.88|5.48|6.89|5.49|6.86|5.46|0
1655304260000|2022-06-15 14:44:20|6.86|5.46|6.85|5.45|6.89|5.49|6.85|5.45|0
1655304270000|2022-06-15 14:44:30|6.87|5.47|6.83|5.43|6.88|5.48|6.83|5.43|0
1655304280000|2022-06-15 14:44:40|6.86|5.46|6.89|5.49|6.91|5.51|6.86|5.46|0
1655304290000|2022-06-15 14:44:50|6.91|5.51|6.87|5.47|6.91|5.51|6.87|5.47|0
1655304300000|2022-06-15 14:45:00|6.83|5.43|6.84|5.44|6.85|5.45|6.83|5.43|0
1655304310000|2022-06-15 14:45:10|6.82|5.42|6.82|5.42|6.84|5.44|6.82|5.42|0
1655304320000|2022-06-15 14:45:20|6.83|5.43|6.87|5.47|6.87|5.47|6.83|5.43|0
1655304330000|2022-06-15 14:45:30|6.86|5.46|6.86|5.46|6.88|5.48|6.86|5.46|0
1655304340000|2022-06-15 14:45:40|6.87|5.47|6.81|5.41|6.87|5.47|6.81|5.41|0
1655304350000|2022-06-15 14:45:50|6.8|5.4|6.78|5.38|6.8|5.4|6.77|5.37|0
1655304360000|2022-06-15 14:46:00|6.77|5.37|6.74|5.34|6.78|5.38|6.74|5.34|0
1655304370000|2022-06-15 14:46:10|6.76|5.36|6.79|5.39|6.79|5.39|6.76|5.36|0
1655304380000|2022-06-15 14:46:20|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1655304390000|2022-06-15 14:46:30|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1655304400000|2022-06-15 14:46:40|6.77|5.37|6.73|5.33|6.77|5.37|6.73|5.33|0
1655304410000|2022-06-15 14:46:50|6.75|5.35|6.73|5.33|6.75|5.35|6.73|5.33|0
1655304420000|2022-06-15 14:47:00|6.72|5.32|6.73|5.33|6.73|5.33|6.71|5.31|0
1655304430000|2022-06-15 14:47:10|6.72|5.32|6.76|5.36|6.76|5.36|6.72|5.32|0
1655304440000|2022-06-15 14:47:20|6.75|5.35|6.76|5.36|6.76|5.36|6.72|5.32|0
1655304450000|2022-06-15 14:47:30|6.75|5.35|6.78|5.38|6.79|5.39|6.75|5.35|0
1655304460000|2022-06-15 14:47:40|6.75|5.35|6.77|5.37|6.79|5.39|6.75|5.35|0
1655304470000|2022-06-15 14:47:50|6.78|5.38|6.79|5.39|6.8|5.4|6.78|5.38|0
1655304480000|2022-06-15 14:48:00|6.84|5.44|6.77|5.37|6.84|5.44|6.77|5.37|0
1655304490000|2022-06-15 14:48:10|6.8|5.4|6.84|5.44|6.84|5.44|6.8|5.4|0
1655304500000|2022-06-15 14:48:20|6.83|5.43|6.81|5.41|6.83|5.43|6.81|5.41|0
1655304510000|2022-06-15 14:48:30|6.83|5.43|6.86|5.46|6.86|5.46|6.83|5.43|0
1655304520000|2022-06-15 14:48:40|6.85|5.45|6.84|5.44|6.86|5.46|6.84|5.44|0
1655304530000|2022-06-15 14:48:50|6.88|5.48|6.84|5.44|6.88|5.48|6.84|5.44|0
1655304540000|2022-06-15 14:49:00|6.83|5.43|6.79|5.39|6.83|5.43|6.79|5.39|0
1655304550000|2022-06-15 14:49:10|6.78|5.38|6.78|5.38|6.79|5.39|6.78|5.38|0
1655304560000|2022-06-15 14:49:20|6.79|5.39|6.8|5.4|6.82|5.42|6.79|5.39|0
1655304570000|2022-06-15 14:49:30|6.78|5.38|6.78|5.38|6.78|5.38|6.77|5.37|0
1655304580000|2022-06-15 14:49:40|6.77|5.37|6.82|5.42|6.82|5.42|6.77|5.37|0
1655304590000|2022-06-15 14:49:50|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1655304600000|2022-06-15 14:50:00|6.79|5.39|6.81|5.41|6.82|5.42|6.79|5.39|0
1655304610000|2022-06-15 14:50:10|6.83|5.43|6.86|5.46|6.86|5.46|6.83|5.43|0
1655304620000|2022-06-15 14:50:20|6.84|5.44|6.81|5.41|6.84|5.44|6.81|5.41|0
1655304630000|2022-06-15 14:50:30|6.8|5.4|6.84|5.44|6.85|5.45|6.8|5.4|0
1655304640000|2022-06-15 14:50:40|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1655304650000|2022-06-15 14:50:50|6.82|5.42|6.85|5.45|6.85|5.45|6.82|5.42|0
1655304660000|2022-06-15 14:51:00|6.82|5.42|6.77|5.37|6.82|5.42|6.77|5.37|0
1655304670000|2022-06-15 14:51:10|6.75|5.35|6.81|5.41|6.81|5.41|6.75|5.35|0
1655304680000|2022-06-15 14:51:20|6.83|5.43|6.78|5.38|6.83|5.43|6.78|5.38|0
1655304690000|2022-06-15 14:51:30|6.77|5.37|6.77|5.37|6.78|5.38|6.77|5.37|0
1655304700000|2022-06-15 14:51:40|6.76|5.36|6.74|5.34|6.76|5.36|6.74|5.34|0
1655304710000|2022-06-15 14:51:50|6.73|5.33|6.76|5.36|6.78|5.38|6.73|5.33|0
1655304720000|2022-06-15 14:52:00|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1655304730000|2022-06-15 14:52:10|6.75|5.35|6.74|5.34|6.75|5.35|6.73|5.33|0
1655304740000|2022-06-15 14:52:20|6.73|5.33|6.73|5.33|6.75|5.35|6.71|5.31|0
1655304750000|2022-06-15 14:52:30|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1655304760000|2022-06-15 14:52:40|6.71|5.31|6.73|5.33|6.73|5.33|6.71|5.31|0
1655304770000|2022-06-15 14:52:50|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1655304780000|2022-06-15 14:53:00|6.72|5.32|6.59|5.19|6.72|5.32|6.59|5.19|0
1655304790000|2022-06-15 14:53:10|6.6|5.2|6.58|5.18|6.6|5.2|6.58|5.18|0
1655304800000|2022-06-15 14:53:20|6.57|5.17|6.49|5.09|6.57|5.17|6.49|5.09|0
1655304810000|2022-06-15 14:53:30|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1655304820000|2022-06-15 14:53:40|6.5|5.1|6.46|5.06|6.5|5.1|6.46|5.06|0
1655304830000|2022-06-15 14:53:50|6.44|5.04|6.48|5.08|6.49|5.09|6.44|5.04|0
1655304840000|2022-06-15 14:54:00|6.47|5.07|6.48|5.08|6.5|5.1|6.47|5.07|0
1655304850000|2022-06-15 14:54:10|6.44|5.04|6.46|5.06|6.48|5.08|6.44|5.04|0
1655304860000|2022-06-15 14:54:20|6.45|5.05|6.44|5.04|6.46|5.06|6.44|5.04|0
1655304870000|2022-06-15 14:54:30|6.43|5.03|6.44|5.04|6.45|5.05|6.43|5.03|0
1655304880000|2022-06-15 14:54:40|6.45|5.05|6.46|5.06|6.47|5.07|6.45|5.05|0
1655304890000|2022-06-15 14:54:50|6.45|5.05|6.47|5.07|6.47|5.07|6.43|5.03|0
1655304900000|2022-06-15 14:55:00|6.48|5.08|6.5|5.1|6.51|5.11|6.47|5.07|0
1655304910000|2022-06-15 14:55:10|6.49|5.09|6.53|5.13|6.53|5.13|6.49|5.09|0
1655304920000|2022-06-15 14:55:20|6.56|5.16|6.51|5.11|6.56|5.16|6.51|5.11|0
1655304930000|2022-06-15 14:55:30|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1655304940000|2022-06-15 14:55:40|6.51|5.11|6.53|5.13|6.53|5.13|6.51|5.11|0
1655304950000|2022-06-15 14:55:50|6.51|5.11|6.47|5.07|6.51|5.11|6.47|5.07|0
1655304960000|2022-06-15 14:56:00|6.46|5.06|6.42|5.02|6.46|5.06|6.42|5.02|0
1655304970000|2022-06-15 14:56:10|6.49|5.09|6.52|5.12|6.52|5.12|6.49|5.09|0
1655304980000|2022-06-15 14:56:20|6.53|5.13|6.53|5.13|6.54|5.14|6.52|5.12|0
1655304990000|2022-06-15 14:56:30|6.52|5.12|6.54|5.14|6.54|5.14|6.52|5.12|0
1655305000000|2022-06-15 14:56:40|6.55|5.15|6.59|5.19|6.59|5.19|6.55|5.15|0
1655305010000|2022-06-15 14:56:50|6.57|5.17|6.59|5.19|6.6|5.2|6.57|5.17|0
1655305020000|2022-06-15 14:57:00|6.6|5.2|6.6|5.2|6.6|5.2|6.57|5.17|0
1655305030000|2022-06-15 14:57:10|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1655305050000|2022-06-15 14:57:30|6.59|5.19|6.58|5.18|6.61|5.21|6.58|5.18|0
1655305060000|2022-06-15 14:57:40|6.57|5.17|6.44|5.04|6.57|5.17|6.44|5.04|0
1655305070000|2022-06-15 14:57:50|6.47|5.07|6.72|5.32|6.72|5.32|6.46|5.06|0
1655305080000|2022-06-15 14:58:00|6.73|5.33|7.11|5.71|7.12|5.72|6.73|5.33|0
1655305090000|2022-06-15 14:58:10|7.13|5.73|7.19|5.79|7.19|5.79|7.12|5.72|0
1655305100000|2022-06-15 14:58:20|7.18|5.78|7.2|5.8|7.2|5.8|7.18|5.78|0
1655305110000|2022-06-15 14:58:30|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1655305120000|2022-06-15 14:58:40|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1655305130000|2022-06-15 14:58:50|7.25|5.85|7.28|5.88|7.28|5.88|7.25|5.85|0
1655305140000|2022-06-15 14:59:00|7.27|5.87|7.28|5.88|7.3|5.9|7.27|5.87|0
1655305150000|2022-06-15 14:59:10|7.26|5.86|7.25|5.85|7.27|5.87|7.25|5.85|0
1655305160000|2022-06-15 14:59:20|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1655305170000|2022-06-15 14:59:30|7.25|5.85|7.26|5.86|7.27|5.87|7.25|5.85|0
1655305180000|2022-06-15 14:59:40|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1655305190000|2022-06-15 14:59:50|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1655305200000|2022-06-15 15:00:00|7.25|5.85|7.33|5.93|7.33|5.93|7.25|5.85|0
1655305210000|2022-06-15 15:00:10|7.32|5.92|7.32|5.92|7.32|5.92|7.31|5.91|0
1655305220000|2022-06-15 15:00:20|7.34|5.94|7.36|5.96|7.36|5.96|7.34|5.94|0
1655305230000|2022-06-15 15:00:30|7.37|5.97|7.31|5.91|7.37|5.97|7.31|5.91|0
1655305240000|2022-06-15 15:00:40|7.28|5.88|7.3|5.9|7.3|5.9|7.27|5.87|0
1655305250000|2022-06-15 15:00:50|7.32|5.92|7.28|5.88|7.32|5.92|7.28|5.88|0
1655305260000|2022-06-15 15:01:00|7.27|5.87|7.25|5.85|7.27|5.87|7.25|5.85|0
1655305270000|2022-06-15 15:01:10|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1655305280000|2022-06-15 15:01:20|7.25|5.85|7.17|5.77|7.25|5.85|7.17|5.77|0
1655305290000|2022-06-15 15:01:30|7.2|5.8|7.18|5.78|7.2|5.8|7.17|5.77|0
1655305300000|2022-06-15 15:01:40|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1655305310000|2022-06-15 15:01:50|7.19|5.79|7.23|5.83|7.23|5.83|7.19|5.79|0
1655305320000|2022-06-15 15:02:00|7.2|5.8|7.21|5.81|7.21|5.81|7.17|5.77|0
1655305330000|2022-06-15 15:02:10|7.2|5.8|7.26|5.86|7.26|5.86|7.2|5.8|0
1655305340000|2022-06-15 15:02:20|7.25|5.85|7.21|5.81|7.25|5.85|7.2|5.8|0
1655305350000|2022-06-15 15:02:30|7.24|5.84|7.22|5.82|7.24|5.84|7.22|5.82|0
1655305360000|2022-06-15 15:02:40|7.23|5.83|7.23|5.83|7.23|5.83|7.22|5.82|0
1655305370000|2022-06-15 15:02:50|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1655305380000|2022-06-15 15:03:00|7.22|5.82|7.27|5.87|7.27|5.87|7.22|5.82|0
1655305390000|2022-06-15 15:03:10|7.25|5.85|7.29|5.89|7.29|5.89|7.25|5.85|0
1655305400000|2022-06-15 15:03:20|7.21|5.81|7.22|5.82|7.23|5.83|7.21|5.81|0
1655305410000|2022-06-15 15:03:30|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1655305420000|2022-06-15 15:03:40|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1655305430000|2022-06-15 15:03:50|7.25|5.85|7.24|5.84|7.25|5.85|7.22|5.82|0
1655305440000|2022-06-15 15:04:00|7.23|5.83|7.22|5.82|7.23|5.83|7.2|5.8|0
1655305450000|2022-06-15 15:04:10|7.19|5.79|7.19|5.79|7.2|5.8|7.17|5.77|0
1655305460000|2022-06-15 15:04:20|7.2|5.8|7.17|5.77|7.21|5.81|7.17|5.77|0
1655305470000|2022-06-15 15:04:30|7.23|5.83|7.24|5.84|7.24|5.84|7.21|5.81|0
1655305480000|2022-06-15 15:04:40|7.26|5.86|7.25|5.85|7.26|5.86|7.24|5.84|0
1655305490000|2022-06-15 15:04:50|7.24|5.84|7.24|5.84|7.25|5.85|7.24|5.84|0
1655305500000|2022-06-15 15:05:00|7.26|5.86|7.24|5.84|7.27|5.87|7.24|5.84|0
1655305510000|2022-06-15 15:05:10|7.23|5.83|7.15|5.75|7.23|5.83|7.15|5.75|0
1655305520000|2022-06-15 15:05:20|7.16|5.76|7.13|5.73|7.16|5.76|7.13|5.73|0
1655305530000|2022-06-15 15:05:30|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1655305540000|2022-06-15 15:05:40|7.1|5.7|7.11|5.71|7.12|5.72|7.1|5.7|0
1655305550000|2022-06-15 15:05:50|7.1|5.7|7.14|5.74|7.14|5.74|7.09|5.69|0
1655305560000|2022-06-15 15:06:00|7.13|5.73|7.15|5.75|7.15|5.75|7.13|5.73|0
1655305570000|2022-06-15 15:06:10|7.16|5.76|7.21|5.81|7.21|5.81|7.16|5.76|0
1655305580000|2022-06-15 15:06:20|7.22|5.82|7.23|5.83|7.23|5.83|7.2|5.8|0
1655305590000|2022-06-15 15:06:30|7.22|5.82|7.23|5.83|7.23|5.83|7.21|5.81|0
1655305610000|2022-06-15 15:06:50|7.22|5.82|7.23|5.83|7.24|5.84|7.22|5.82|0
1655305620000|2022-06-15 15:07:00|7.24|5.84|7.23|5.83|7.24|5.84|7.22|5.82|0
1655305630000|2022-06-15 15:07:10|7.26|5.86|7.31|5.91|7.31|5.91|7.26|5.86|0
1655305640000|2022-06-15 15:07:20|7.32|5.92|7.28|5.88|7.33|5.93|7.28|5.88|0
1655305650000|2022-06-15 15:07:30|7.26|5.86|7.25|5.85|7.26|5.86|7.23|5.83|0
1655305660000|2022-06-15 15:07:40|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1655305670000|2022-06-15 15:07:50|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1655305680000|2022-06-15 15:08:00|7.27|5.87|7.22|5.82|7.27|5.87|7.22|5.82|0
1655305690000|2022-06-15 15:08:10|7.23|5.83|7.26|5.86|7.26|5.86|7.23|5.83|0
1655305700000|2022-06-15 15:08:20|7.28|5.88|7.24|5.84|7.28|5.88|7.24|5.84|0
1655305710000|2022-06-15 15:08:30|7.26|5.86|7.22|5.82|7.26|5.86|7.22|5.82|0
1655305720000|2022-06-15 15:08:40|7.21|5.81|7.21|5.81|7.21|5.81|7.18|5.78|0
1655305730000|2022-06-15 15:08:50|7.18|5.78|7.21|5.81|7.21|5.81|7.18|5.78|0
1655305740000|2022-06-15 15:09:00|7.17|5.77|7.18|5.78|7.18|5.78|7.15|5.75|0
1655305750000|2022-06-15 15:09:10|7.17|5.77|7.17|5.77|7.18|5.78|7.16|5.76|0
1655305760000|2022-06-15 15:09:20|7.12|5.72|7.11|5.71|7.12|5.72|7.11|5.71|0
1655305770000|2022-06-15 15:09:30|7.12|5.72|7.09|5.69|7.12|5.72|7.09|5.69|0
1655305780000|2022-06-15 15:09:40|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1655305790000|2022-06-15 15:09:50|7.14|5.74|7.1|5.7|7.14|5.74|7.1|5.7|0
1655305800000|2022-06-15 15:10:00|7.09|5.69|7.05|5.65|7.09|5.69|7.05|5.65|0
1655305810000|2022-06-15 15:10:10|7.04|5.64|7.05|5.65|7.05|5.65|7.03|5.63|0
1655305820000|2022-06-15 15:10:20|7.07|5.67|7.09|5.69|7.09|5.69|7.07|5.67|0
1655305830000|2022-06-15 15:10:30|7.11|5.71|7.13|5.73|7.13|5.73|7.11|5.71|0
1655305840000|2022-06-15 15:10:40|7.15|5.75|7.15|5.75|7.16|5.76|7.14|5.74|0
1655305850000|2022-06-15 15:10:50|7.16|5.76|7.13|5.73|7.16|5.76|7.13|5.73|0
1655305860000|2022-06-15 15:11:00|7.12|5.72|7.07|5.67|7.12|5.72|7.07|5.67|0
1655305870000|2022-06-15 15:11:10|7.04|5.64|6.98|5.58|7.04|5.64|6.98|5.58|0
1655305880000|2022-06-15 15:11:20|7|5.6|6.92|5.52|7|5.6|6.92|5.52|0
1655305890000|2022-06-15 15:11:30|6.93|5.53|6.91|5.51|6.93|5.53|6.91|5.51|0
1655305900000|2022-06-15 15:11:40|6.87|5.47|6.95|5.55|6.95|5.55|6.86|5.46|0
1655305910000|2022-06-15 15:11:50|6.93|5.53|6.95|5.55|6.95|5.55|6.87|5.47|0
1655305920000|2022-06-15 15:12:00|6.96|5.56|6.98|5.58|6.98|5.58|6.96|5.56|0
1655305930000|2022-06-15 15:12:10|7|5.6|6.99|5.59|7|5.6|6.98|5.58|0
1655305940000|2022-06-15 15:12:20|6.96|5.56|6.91|5.51|6.96|5.56|6.89|5.49|0
1655305950000|2022-06-15 15:12:30|6.92|5.52|6.94|5.54|6.95|5.55|6.92|5.52|0
1655305960000|2022-06-15 15:12:40|6.96|5.56|6.94|5.54|6.97|5.57|6.94|5.54|0
1655305970000|2022-06-15 15:12:50|6.95|5.55|6.9|5.5|6.95|5.55|6.9|5.5|0
1655305980000|2022-06-15 15:13:00|6.86|5.46|6.87|5.47|6.87|5.47|6.85|5.45|0
1655305990000|2022-06-15 15:13:10|6.89|5.49|6.91|5.51|6.91|5.51|6.89|5.49|0
1655306000000|2022-06-15 15:13:20|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1655306010000|2022-06-15 15:13:30|6.92|5.52|6.92|5.52|6.92|5.52|6.91|5.51|0
1655306020000|2022-06-15 15:13:40|6.9|5.5|6.91|5.51|6.91|5.51|6.89|5.49|0
1655306030000|2022-06-15 15:13:50|6.9|5.5|6.86|5.46|6.9|5.5|6.86|5.46|0
1655306040000|2022-06-15 15:14:00|6.87|5.47|6.86|5.46|6.87|5.47|6.85|5.45|0
1655306050000|2022-06-15 15:14:10|6.89|5.49|6.86|5.46|6.89|5.49|6.86|5.46|0
1655306060000|2022-06-15 15:14:20|6.85|5.45|6.9|5.5|6.9|5.5|6.85|5.45|0
1655306070000|2022-06-15 15:14:30|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1655306080000|2022-06-15 15:14:40|6.93|5.53|6.92|5.52|6.94|5.54|6.92|5.52|0
1655306090000|2022-06-15 15:14:50|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1655306100000|2022-06-15 15:15:00|6.86|5.46|6.85|5.45|6.87|5.47|6.85|5.45|0
1655306110000|2022-06-15 15:15:10|6.86|5.46|6.83|5.43|6.86|5.46|6.83|5.43|0
1655306120000|2022-06-15 15:15:20|6.82|5.42|6.9|5.5|6.9|5.5|6.82|5.42|0
1655306130000|2022-06-15 15:15:30|6.92|5.52|6.87|5.47|6.92|5.52|6.87|5.47|0
1655306140000|2022-06-15 15:15:40|6.86|5.46|6.88|5.48|6.88|5.48|6.86|5.46|0
1655306150000|2022-06-15 15:15:50|6.91|5.51|6.95|5.55|6.95|5.55|6.91|5.51|0
1655306160000|2022-06-15 15:16:00|6.94|5.54|6.92|5.52|6.96|5.56|6.92|5.52|0
1655306170000|2022-06-15 15:16:10|6.97|5.57|6.91|5.51|6.97|5.57|6.91|5.51|0
1655306180000|2022-06-15 15:16:20|6.92|5.52|6.9|5.5|6.92|5.52|6.87|5.47|0
1655306190000|2022-06-15 15:16:30|6.91|5.51|6.92|5.52|6.93|5.53|6.91|5.51|0
1655306200000|2022-06-15 15:16:40|6.94|5.54|6.92|5.52|6.94|5.54|6.92|5.52|0
1655306210000|2022-06-15 15:16:50|6.93|5.53|6.9|5.5|6.93|5.53|6.9|5.5|0
1655306220000|2022-06-15 15:17:00|6.93|5.53|6.9|5.5|6.93|5.53|6.9|5.5|0
1655306230000|2022-06-15 15:17:10|6.91|5.51|6.9|5.5|6.91|5.51|6.86|5.46|0
1655306240000|2022-06-15 15:17:20|6.88|5.48|6.84|5.44|6.88|5.48|6.84|5.44|0
1655306250000|2022-06-15 15:17:30|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1655306260000|2022-06-15 15:17:40|6.86|5.46|6.86|5.46|6.88|5.48|6.86|5.46|0
1655306270000|2022-06-15 15:17:50|6.85|5.45|6.88|5.48|6.88|5.48|6.85|5.45|0
1655306280000|2022-06-15 15:18:00|6.92|5.52|6.92|5.52|6.95|5.55|6.92|5.52|0
1655306290000|2022-06-15 15:18:10|6.94|5.54|6.92|5.52|6.94|5.54|6.9|5.5|0
1655306300000|2022-06-15 15:18:20|6.91|5.51|6.95|5.55|6.95|5.55|6.91|5.51|0
1655306310000|2022-06-15 15:18:30|6.96|5.56|6.95|5.55|6.96|5.56|6.94|5.54|0
1655306320000|2022-06-15 15:18:40|6.94|5.54|6.92|5.52|6.94|5.54|6.92|5.52|0
1655306330000|2022-06-15 15:18:50|6.94|5.54|6.97|5.57|6.97|5.57|6.94|5.54|0
1655306340000|2022-06-15 15:19:00|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1655306350000|2022-06-15 15:19:10|7|5.6|6.94|5.54|7|5.6|6.94|5.54|0
1655306360000|2022-06-15 15:19:20|6.92|5.52|6.91|5.51|6.92|5.52|6.91|5.51|0
1655306370000|2022-06-15 15:19:30|6.92|5.52|6.88|5.48|6.92|5.52|6.88|5.48|0
1655306380000|2022-06-15 15:19:40|6.89|5.49|6.86|5.46|6.89|5.49|6.86|5.46|0
1655306390000|2022-06-15 15:19:50|6.87|5.47|6.92|5.52|6.92|5.52|6.87|5.47|0
1655306400000|2022-06-15 15:20:00|6.91|5.51|6.88|5.48|6.92|5.52|6.87|5.47|0
1655306410000|2022-06-15 15:20:10|6.91|5.51|6.95|5.55|6.95|5.55|6.91|5.51|0
1655306420000|2022-06-15 15:20:20|6.91|5.51|6.89|5.49|6.91|5.51|6.89|5.49|0
1655306430000|2022-06-15 15:20:30|6.92|5.52|6.87|5.47|6.92|5.52|6.87|5.47|0
1655306440000|2022-06-15 15:20:40|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1655306450000|2022-06-15 15:20:50|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1655306460000|2022-06-15 15:21:00|6.83|5.43|6.8|5.4|6.83|5.43|6.8|5.4|0
1655306470000|2022-06-15 15:21:10|6.79|5.39|6.81|5.41|6.81|5.41|6.79|5.39|0
1655306480000|2022-06-15 15:21:20|6.8|5.4|6.8|5.4|6.8|5.4|6.79|5.39|0
1655306490000|2022-06-15 15:21:30|6.81|5.41|6.79|5.39|6.81|5.41|6.79|5.39|0
1655306500000|2022-06-15 15:21:40|6.77|5.37|6.81|5.41|6.81|5.41|6.77|5.37|0
1655306510000|2022-06-15 15:21:50|6.79|5.39|6.8|5.4|6.8|5.4|6.78|5.38|0
1655306520000|2022-06-15 15:22:00|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1655306530000|2022-06-15 15:22:10|6.81|5.41|6.77|5.37|6.81|5.41|6.77|5.37|0
1655306540000|2022-06-15 15:22:20|6.76|5.36|6.84|5.44|6.84|5.44|6.76|5.36|0
1655306550000|2022-06-15 15:22:30|6.85|5.45|6.86|5.46|6.86|5.46|6.84|5.44|0
1655306560000|2022-06-15 15:22:40|6.85|5.45|6.86|5.46|6.86|5.46|6.85|5.45|0
1655306570000|2022-06-15 15:22:50|6.87|5.47|6.87|5.47|6.9|5.5|6.87|5.47|0
1655306580000|2022-06-15 15:23:00|6.88|5.48|6.87|5.47|6.89|5.49|6.87|5.47|0
1655306590000|2022-06-15 15:23:10|6.91|5.51|6.87|5.47|6.91|5.51|6.87|5.47|0
1655306600000|2022-06-15 15:23:20|6.89|5.49|7.02|5.62|7.02|5.62|6.88|5.48|0
1655306610000|2022-06-15 15:23:30|7.01|5.61|7.07|5.67|7.07|5.67|7.01|5.61|0
1655306620000|2022-06-15 15:23:40|7.08|5.68|7.12|5.72|7.12|5.72|7.08|5.68|0
1655306630000|2022-06-15 15:23:50|7.11|5.71|7.1|5.7|7.11|5.71|7.09|5.69|0
1655306640000|2022-06-15 15:24:00|7.11|5.71|7.11|5.71|7.11|5.71|7.11|5.71|0
1655306650000|2022-06-15 15:24:10|7.13|5.73|7.16|5.76|7.16|5.76|7.12|5.72|0
1655306660000|2022-06-15 15:24:20|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1655306670000|2022-06-15 15:24:30|7.17|5.77|7.15|5.75|7.17|5.77|7.15|5.75|0
1655306680000|2022-06-15 15:24:40|7.13|5.73|7.1|5.7|7.13|5.73|7.1|5.7|0
1655306690000|2022-06-15 15:24:50|7.11|5.71|7.14|5.74|7.14|5.74|7.1|5.7|0
1655306700000|2022-06-15 15:25:00|7.15|5.75|7.12|5.72|7.15|5.75|7.12|5.72|0
1655306710000|2022-06-15 15:25:10|7.11|5.71|7.12|5.72|7.13|5.73|7.11|5.71|0
1655306720000|2022-06-15 15:25:20|7.14|5.74|7.17|5.77|7.17|5.77|7.14|5.74|0
1655306730000|2022-06-15 15:25:30|7.16|5.76|7.14|5.74|7.16|5.76|7.13|5.73|0
1655306740000|2022-06-15 15:25:40|7.15|5.75|7.13|5.73|7.15|5.75|7.13|5.73|0
1655306750000|2022-06-15 15:25:50|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1655306760000|2022-06-15 15:26:00|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1655306770000|2022-06-15 15:26:10|7.14|5.74|7.13|5.73|7.15|5.75|7.12|5.72|0
1655306780000|2022-06-15 15:26:20|7.1|5.7|7.1|5.7|7.1|5.7|7.1|5.7|0
1655306790000|2022-06-15 15:26:30|7.09|5.69|7.05|5.65|7.09|5.69|7.05|5.65|0
1655306800000|2022-06-15 15:26:40|7.07|5.67|7.04|5.64|7.07|5.67|7.03|5.63|0
1655306810000|2022-06-15 15:26:50|7.05|5.65|7.05|5.65|7.09|5.69|7.05|5.65|0
1655306820000|2022-06-15 15:27:00|7.09|5.69|7.03|5.63|7.09|5.69|7.03|5.63|0
1655306830000|2022-06-15 15:27:10|7.04|5.64|7.03|5.63|7.07|5.67|7.03|5.63|0
1655306840000|2022-06-15 15:27:20|7.05|5.65|7.09|5.69|7.09|5.69|7.05|5.65|0
1655306850000|2022-06-15 15:27:30|7.1|5.7|7.08|5.68|7.1|5.7|7.08|5.68|0
1655306860000|2022-06-15 15:27:40|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1655306870000|2022-06-15 15:27:50|7.03|5.63|7.09|5.69|7.09|5.69|7.03|5.63|0
1655306880000|2022-06-15 15:28:00|7.07|5.67|7.1|5.7|7.1|5.7|7.07|5.67|0
1655306890000|2022-06-15 15:28:10|7.12|5.72|7.11|5.71|7.12|5.72|7.11|5.71|0
1655306900000|2022-06-15 15:28:20|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1655306910000|2022-06-15 15:28:30|7.09|5.69|7.11|5.71|7.11|5.71|7.09|5.69|0
1655306920000|2022-06-15 15:28:40|7.1|5.7|7.29|5.89|7.29|5.89|7.1|5.7|0
1655306930000|2022-06-15 15:28:50|7.32|5.92|7.33|5.93|7.34|5.94|7.32|5.92|0
1655306940000|2022-06-15 15:29:00|7.34|5.94|7.32|5.92|7.35|5.95|7.32|5.92|0
1655306950000|2022-06-15 15:29:10|7.29|5.89|7.34|5.94|7.34|5.94|7.29|5.89|0
1655306960000|2022-06-15 15:29:20|7.35|5.95|7.34|5.94|7.37|5.97|7.34|5.94|0
1655306970000|2022-06-15 15:29:30|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1655306980000|2022-06-15 15:29:40|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1655306990000|2022-06-15 15:29:50|7.37|5.97|7.37|5.97|7.38|5.98|7.36|5.96|0
1655307000000|2022-06-15 15:30:00|7.35|5.95|7.35|5.95|7.35|5.95|7.33|5.93|0
1655307010000|2022-06-15 15:30:10|7.37|5.97|7.35|5.95|7.38|5.98|7.33|5.93|0
1655307020000|2022-06-15 15:30:20|7.37|5.97|7.35|5.95|7.39|5.99|7.35|5.95|0
1655307030000|2022-06-15 15:30:30|7.32|5.92|7.32|5.92|7.33|5.93|7.32|5.92|0
1655307040000|2022-06-15 15:30:40|7.33|5.93|7.32|5.92|7.35|5.95|7.32|5.92|0
1655307050000|2022-06-15 15:30:50|7.27|5.87|7.26|5.86|7.27|5.87|7.24|5.84|0
1655307060000|2022-06-15 15:31:00|7.28|5.88|7.33|5.93|7.33|5.93|7.27|5.87|0
1655307070000|2022-06-15 15:31:10|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1655307080000|2022-06-15 15:31:20|7.33|5.93|7.34|5.94|7.35|5.95|7.33|5.93|0
1655307090000|2022-06-15 15:31:30|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1655307100000|2022-06-15 15:31:40|7.32|5.92|7.36|5.96|7.36|5.96|7.32|5.92|0
1655307110000|2022-06-15 15:31:50|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1655307120000|2022-06-15 15:32:00|7.39|5.99|7.36|5.96|7.39|5.99|7.36|5.96|0
1655307130000|2022-06-15 15:32:10|7.35|5.95|7.26|5.86|7.35|5.95|7.26|5.86|0
1655307140000|2022-06-15 15:32:20|7.27|5.87|7.25|5.85|7.27|5.87|7.25|5.85|0
1655307150000|2022-06-15 15:32:30|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1655307160000|2022-06-15 15:32:40|7.3|5.9|7.28|5.88|7.3|5.9|7.27|5.87|0
1655307170000|2022-06-15 15:32:50|7.26|5.86|7.25|5.85|7.26|5.86|7.24|5.84|0
1655307180000|2022-06-15 15:33:00|7.28|5.88|7.29|5.89|7.29|5.89|7.25|5.85|0
1655307190000|2022-06-15 15:33:10|7.33|5.93|7.34|5.94|7.35|5.95|7.33|5.93|0
1655307200000|2022-06-15 15:33:20|7.28|5.88|7.25|5.85|7.28|5.88|7.25|5.85|0
1655307210000|2022-06-15 15:33:30|7.24|5.84|7.29|5.89|7.29|5.89|7.23|5.83|0
1655307220000|2022-06-15 15:33:40|7.3|5.9|7.36|5.96|7.36|5.96|7.3|5.9|0
1655307230000|2022-06-15 15:33:50|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1655307240000|2022-06-15 15:34:00|7.39|5.99|7.38|5.98|7.39|5.99|7.37|5.97|0
1655307250000|2022-06-15 15:34:10|7.37|5.97|7.39|5.99|7.39|5.99|7.36|5.96|0
1655307260000|2022-06-15 15:34:20|7.37|5.97|7.43|6.03|7.43|6.03|7.37|5.97|0
1655307270000|2022-06-15 15:34:30|7.42|6.02|7.44|6.04|7.44|6.04|7.4|6|0
1655307280000|2022-06-15 15:34:40|7.45|6.05|7.37|5.97|7.45|6.05|7.37|5.97|0
1655307290000|2022-06-15 15:34:50|7.36|5.96|7.3|5.9|7.36|5.96|7.3|5.9|0
1655307300000|2022-06-15 15:35:00|7.28|5.88|7.35|5.95|7.35|5.95|7.28|5.88|0
1655307310000|2022-06-15 15:35:10|7.32|5.92|7.4|6|7.4|6|7.32|5.92|0
1655307320000|2022-06-15 15:35:20|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1655307330000|2022-06-15 15:35:30|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1655307340000|2022-06-15 15:35:40|7.46|6.06|7.44|6.04|7.46|6.06|7.43|6.03|0
1655307350000|2022-06-15 15:35:50|7.42|6.02|7.47|6.07|7.47|6.07|7.42|6.02|0
1655307360000|2022-06-15 15:36:00|7.45|6.05|7.44|6.04|7.45|6.05|7.43|6.03|0
1655307370000|2022-06-15 15:36:10|7.46|6.06|7.47|6.07|7.47|6.07|7.45|6.05|0
1655307380000|2022-06-15 15:36:20|7.45|6.05|7.43|6.03|7.45|6.05|7.43|6.03|0
1655307390000|2022-06-15 15:36:30|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1655307400000|2022-06-15 15:36:40|7.47|6.07|7.44|6.04|7.47|6.07|7.44|6.04|0
1655307410000|2022-06-15 15:36:50|7.45|6.05|7.51|6.11|7.51|6.11|7.45|6.05|0
1655307420000|2022-06-15 15:37:00|7.49|6.09|7.49|6.09|7.49|6.09|7.46|6.06|0
1655307430000|2022-06-15 15:37:10|7.46|6.06|7.46|6.06|7.49|6.09|7.46|6.06|0
1655307440000|2022-06-15 15:37:20|7.48|6.08|7.46|6.06|7.48|6.08|7.45|6.05|0
1655307450000|2022-06-15 15:37:30|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1655307460000|2022-06-15 15:37:40|7.42|6.02|7.42|6.02|7.44|6.04|7.42|6.02|0
1655307470000|2022-06-15 15:37:50|7.43|6.03|7.48|6.08|7.49|6.09|7.43|6.03|0
1655307480000|2022-06-15 15:38:00|7.49|6.09|7.5|6.1|7.5|6.1|7.49|6.09|0
1655307490000|2022-06-15 15:38:10|7.51|6.11|7.5|6.1|7.51|6.11|7.5|6.1|0
1655307500000|2022-06-15 15:38:20|7.49|6.09|7.55|6.15|7.55|6.15|7.49|6.09|0
1655307510000|2022-06-15 15:38:30|7.53|6.13|7.55|6.15|7.55|6.15|7.53|6.13|0
1655307520000|2022-06-15 15:38:40|7.57|6.17|7.57|6.17|7.57|6.17|7.55|6.15|0
1655307530000|2022-06-15 15:38:50|7.59|6.19|7.55|6.15|7.61|6.21|7.55|6.15|0
1655307540000|2022-06-15 15:39:00|7.59|6.19|7.62|6.22|7.62|6.22|7.59|6.19|0
1655307550000|2022-06-15 15:39:10|7.61|6.21|7.62|6.22|7.62|6.22|7.58|6.18|0
1655307560000|2022-06-15 15:39:20|7.61|6.21|7.6|6.2|7.62|6.22|7.6|6.2|0
1655307570000|2022-06-15 15:39:30|7.59|6.19|7.59|6.19|7.59|6.19|7.58|6.18|0
1655307580000|2022-06-15 15:39:40|7.58|6.18|7.55|6.15|7.58|6.18|7.55|6.15|0
1655307590000|2022-06-15 15:39:50|7.54|6.14|7.53|6.13|7.54|6.14|7.52|6.12|0
1655307600000|2022-06-15 15:40:00|7.52|6.12|7.5|6.1|7.52|6.12|7.5|6.1|0
1655307610000|2022-06-15 15:40:10|7.51|6.11|7.51|6.11|7.51|6.11|7.49|6.09|0
1655307620000|2022-06-15 15:40:20|7.52|6.12|7.53|6.13|7.53|6.13|7.52|6.12|0
1655307630000|2022-06-15 15:40:30|7.54|6.14|7.59|6.19|7.59|6.19|7.54|6.14|0
1655307640000|2022-06-15 15:40:40|7.42|6.02|7.21|5.81|7.42|6.02|7.21|5.81|0
1655307650000|2022-06-15 15:40:50|7.25|5.85|7.23|5.83|7.25|5.85|7.23|5.83|0
1655307660000|2022-06-15 15:41:00|7.25|5.85|7.28|5.88|7.28|5.88|7.23|5.83|0
1655307680000|2022-06-15 15:41:20|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1655307690000|2022-06-15 15:41:30|7.24|5.84|7.28|5.88|7.29|5.89|7.24|5.84|0
1655307700000|2022-06-15 15:41:40|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1655307710000|2022-06-15 15:41:50|7.28|5.88|7.28|5.88|7.29|5.89|7.28|5.88|0
1655307720000|2022-06-15 15:42:00|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1655307730000|2022-06-15 15:42:10|7.28|5.88|7.25|5.85|7.28|5.88|7.24|5.84|0
1655307740000|2022-06-15 15:42:20|7.24|5.84|7.28|5.88|7.28|5.88|7.24|5.84|0
1655307750000|2022-06-15 15:42:30|7.26|5.86|7.24|5.84|7.26|5.86|7.24|5.84|0
1655307760000|2022-06-15 15:42:40|7.25|5.85|7.23|5.83|7.25|5.85|7.23|5.83|0
1655307770000|2022-06-15 15:42:50|7.24|5.84|7.19|5.79|7.24|5.84|7.19|5.79|0
1655307780000|2022-06-15 15:43:00|7.21|5.81|7.21|5.81|7.21|5.81|7.2|5.8|0
1655307790000|2022-06-15 15:43:10|7.22|5.82|7.18|5.78|7.22|5.82|7.18|5.78|0
1655307800000|2022-06-15 15:43:20|7.17|5.77|7.14|5.74|7.17|5.77|7.14|5.74|0
1655307810000|2022-06-15 15:43:30|7.12|5.72|7.19|5.79|7.19|5.79|7.12|5.72|0
1655307820000|2022-06-15 15:43:40|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1655307830000|2022-06-15 15:43:50|7.22|5.82|7.21|5.81|7.22|5.82|7.21|5.81|0
1655307840000|2022-06-15 15:44:00|7.23|5.83|7.22|5.82|7.23|5.83|7.21|5.81|0
1655307850000|2022-06-15 15:44:10|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1655307860000|2022-06-15 15:44:20|7.19|5.79|7.21|5.81|7.21|5.81|7.19|5.79|0
1655307870000|2022-06-15 15:44:30|7.23|5.83|7.17|5.77|7.23|5.83|7.17|5.77|0
1655307880000|2022-06-15 15:44:40|7.14|5.74|7.14|5.74|7.16|5.76|7.14|5.74|0
1655307890000|2022-06-15 15:44:50|7.18|5.78|7.17|5.77|7.19|5.79|7.17|5.77|0
1655307900000|2022-06-15 15:45:00|7.18|5.78|7.13|5.73|7.18|5.78|7.13|5.73|0
1655307910000|2022-06-15 15:45:10|7.14|5.74|7.18|5.78|7.19|5.79|7.14|5.74|0
1655307920000|2022-06-15 15:45:20|7.2|5.8|7.24|5.84|7.24|5.84|7.2|5.8|0
1655307930000|2022-06-15 15:45:30|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1655307940000|2022-06-15 15:45:40|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1655307950000|2022-06-15 15:45:50|7.24|5.84|7.3|5.9|7.3|5.9|7.24|5.84|0
1655307960000|2022-06-15 15:46:00|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1655307970000|2022-06-15 15:46:10|7.28|5.88|7.3|5.9|7.3|5.9|7.28|5.88|0
1655307980000|2022-06-15 15:46:20|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1655307990000|2022-06-15 15:46:30|7.31|5.91|7.3|5.9|7.31|5.91|7.29|5.89|0
1655308000000|2022-06-15 15:46:40|7.25|5.85|7.28|5.88|7.28|5.88|7.24|5.84|0
1655308010000|2022-06-15 15:46:50|7.25|5.85|7.22|5.82|7.25|5.85|7.22|5.82|0
1655308020000|2022-06-15 15:47:00|7.23|5.83|7.22|5.82|7.23|5.83|7.22|5.82|0
1655308030000|2022-06-15 15:47:10|7.23|5.83|7.22|5.82|7.23|5.83|7.22|5.82|0
1655308040000|2022-06-15 15:47:20|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1655308050000|2022-06-15 15:47:30|7.21|5.81|7.21|5.81|7.21|5.81|7.2|5.8|0
1655308060000|2022-06-15 15:47:40|7.23|5.83|7.23|5.83|7.24|5.84|7.22|5.82|0
1655308070000|2022-06-15 15:47:50|7.21|5.81|7.24|5.84|7.24|5.84|7.21|5.81|0
1655308080000|2022-06-15 15:48:00|7.25|5.85|7.22|5.82|7.27|5.87|7.22|5.82|0
1655308090000|2022-06-15 15:48:10|7.21|5.81|7.22|5.82|7.22|5.82|7.21|5.81|0
1655308100000|2022-06-15 15:48:20|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1655308110000|2022-06-15 15:48:30|7.21|5.81|7.19|5.79|7.21|5.81|7.19|5.79|0
1655308120000|2022-06-15 15:48:40|7.17|5.77|7.17|5.77|7.18|5.78|7.17|5.77|0
1655308130000|2022-06-15 15:48:50|7.19|5.79|7.15|5.75|7.19|5.79|7.14|5.74|0
1655308140000|2022-06-15 15:49:00|7.16|5.76|7.17|5.77|7.18|5.78|7.16|5.76|0
1655308150000|2022-06-15 15:49:10|7.18|5.78|7.15|5.75|7.18|5.78|7.15|5.75|0
1655308160000|2022-06-15 15:49:20|7.18|5.78|7.2|5.8|7.21|5.81|7.18|5.78|0
1655308170000|2022-06-15 15:49:30|7.21|5.81|7.22|5.82|7.22|5.82|7.21|5.81|0
1655308180000|2022-06-15 15:49:40|7.19|5.79|7.19|5.79|7.2|5.8|7.19|5.79|0
1655308190000|2022-06-15 15:49:50|6.83|5.43|6.81|5.41|6.84|5.44|6.81|5.41|0
1655308200000|2022-06-15 15:50:00|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1655308210000|2022-06-15 15:50:10|6.77|5.37|6.8|5.4|6.8|5.4|6.77|5.37|0
1655308220000|2022-06-15 15:50:20|6.77|5.37|6.83|5.43|6.83|5.43|6.77|5.37|0
1655308230000|2022-06-15 15:50:30|6.82|5.42|6.8|5.4|6.83|5.43|6.8|5.4|0
1655308240000|2022-06-15 15:50:40|6.81|5.41|6.81|5.41|6.82|5.42|6.8|5.4|0
1655308250000|2022-06-15 15:50:50|6.82|5.42|6.79|5.39|6.82|5.42|6.79|5.39|0
1655308260000|2022-06-15 15:51:00|6.83|5.43|6.79|5.39|6.83|5.43|6.79|5.39|0
1655308270000|2022-06-15 15:51:10|6.82|5.42|6.8|5.4|6.84|5.44|6.8|5.4|0
1655308280000|2022-06-15 15:51:20|6.79|5.39|6.78|5.38|6.79|5.39|6.78|5.38|0
1655308290000|2022-06-15 15:51:30|6.79|5.39|6.78|5.38|6.79|5.39|6.77|5.37|0
1655308300000|2022-06-15 15:51:40|6.79|5.39|6.82|5.42|6.82|5.42|6.79|5.39|0
1655308310000|2022-06-15 15:51:50|6.84|5.44|6.85|5.45|6.85|5.45|6.83|5.43|0
1655308320000|2022-06-15 15:52:00|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1655308330000|2022-06-15 15:52:10|6.87|5.47|6.85|5.45|6.87|5.47|6.85|5.45|0
1655308340000|2022-06-15 15:52:20|6.86|5.46|6.85|5.45|6.87|5.47|6.85|5.45|0
1655308350000|2022-06-15 15:52:30|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1655308360000|2022-06-15 15:52:40|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1655308370000|2022-06-15 15:52:50|6.85|5.45|6.85|5.45|6.85|5.45|6.84|5.44|0
1655308380000|2022-06-15 15:53:00|6.87|5.47|6.87|5.47|6.87|5.47|6.85|5.45|0
1655308390000|2022-06-15 15:53:10|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1655308400000|2022-06-15 15:53:20|6.84|5.44|6.84|5.44|6.84|5.44|6.82|5.42|0
1655308410000|2022-06-15 15:53:30|6.83|5.43|6.85|5.45|6.86|5.46|6.83|5.43|0
1655308420000|2022-06-15 15:53:40|6.83|5.43|6.77|5.37|6.83|5.43|6.76|5.36|0
1655308430000|2022-06-15 15:53:50|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655308440000|2022-06-15 15:54:00|6.78|5.38|6.79|5.39|6.79|5.39|6.77|5.37|0
1655308450000|2022-06-15 15:54:10|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1655308460000|2022-06-15 15:54:20|6.81|5.41|6.84|5.44|6.84|5.44|6.79|5.39|0
1655308470000|2022-06-15 15:54:30|6.83|5.43|6.86|5.46|6.87|5.47|6.83|5.43|0
1655308480000|2022-06-15 15:54:40|6.87|5.47|6.87|5.47|6.87|5.47|6.84|5.44|0
1655308490000|2022-06-15 15:54:50|6.88|5.48|6.89|5.49|6.89|5.49|6.87|5.47|0
1655308500000|2022-06-15 15:55:00|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1655308510000|2022-06-15 15:55:10|6.87|5.47|6.88|5.48|6.88|5.48|6.84|5.44|0
1655308520000|2022-06-15 15:55:20|6.91|5.51|6.95|5.55|6.95|5.55|6.91|5.51|0
1655308530000|2022-06-15 15:55:30|6.92|5.52|6.95|5.55|6.95|5.55|6.92|5.52|0
1655308540000|2022-06-15 15:55:40|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1655308550000|2022-06-15 15:55:50|6.92|5.52|6.92|5.52|6.92|5.52|6.91|5.51|0
1655308560000|2022-06-15 15:56:00|6.91|5.51|6.96|5.56|6.98|5.58|6.91|5.51|0
1655308570000|2022-06-15 15:56:10|6.95|5.55|6.92|5.52|6.95|5.55|6.92|5.52|0
1655308580000|2022-06-15 15:56:20|6.89|5.49|6.91|5.51|6.91|5.51|6.89|5.49|0
1655308590000|2022-06-15 15:56:30|6.95|5.55|6.96|5.56|6.96|5.56|6.95|5.55|0
1655308600000|2022-06-15 15:56:40|6.95|5.55|6.97|5.57|6.97|5.57|6.95|5.55|0
1655308610000|2022-06-15 15:56:50|6.98|5.58|7|5.6|7|5.6|6.98|5.58|0
1655308620000|2022-06-15 15:57:00|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1655308630000|2022-06-15 15:57:10|6.97|5.57|6.97|5.57|6.98|5.58|6.97|5.57|0
1655308640000|2022-06-15 15:57:20|6.98|5.58|7.01|5.61|7.01|5.61|6.98|5.58|0
1655308650000|2022-06-15 15:57:30|7.02|5.62|7.05|5.65|7.05|5.65|7.02|5.62|0
1655308660000|2022-06-15 15:57:40|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1655308670000|2022-06-15 15:57:50|6.71|5.31|6.69|5.29|6.71|5.31|6.68|5.28|0
1655308680000|2022-06-15 15:58:00|6.67|5.27|6.7|5.3|6.7|5.3|6.67|5.27|0
1655308690000|2022-06-15 15:58:10|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1655308700000|2022-06-15 15:58:20|6.71|5.31|6.67|5.27|6.71|5.31|6.67|5.27|0
1655308710000|2022-06-15 15:58:30|6.68|5.28|6.69|5.29|6.69|5.29|6.66|5.26|0
1655308720000|2022-06-15 15:58:40|6.68|5.28|6.66|5.26|6.68|5.28|6.66|5.26|0
1655308730000|2022-06-15 15:58:50|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1655308740000|2022-06-15 15:59:00|6.67|5.27|6.7|5.3|6.7|5.3|6.67|5.27|0
1655308760000|2022-06-15 15:59:20|6.69|5.29|6.69|5.29|6.69|5.29|6.69|5.29|0
1655308770000|2022-06-15 15:59:30|6.67|5.27|6.69|5.29|6.69|5.29|6.67|5.27|0
1655308780000|2022-06-15 15:59:40|6.7|5.3|6.68|5.28|6.71|5.31|6.68|5.28|0
1655308790000|2022-06-15 15:59:50|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1655308800000|2022-06-15 16:00:00|6.69|5.29|6.65|5.25|6.69|5.29|6.65|5.25|0
1655308810000|2022-06-15 16:00:10|6.67|5.27|6.69|5.29|6.69|5.29|6.67|5.27|0
1655308820000|2022-06-15 16:00:20|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1655308830000|2022-06-15 16:00:30|6.67|5.27|6.69|5.29|6.69|5.29|6.67|5.27|0
1655308840000|2022-06-15 16:00:40|6.7|5.3|6.69|5.29|6.7|5.3|6.69|5.29|0
1655308850000|2022-06-15 16:00:50|6.68|5.28|6.72|5.32|6.72|5.32|6.68|5.28|0
1655308860000|2022-06-15 16:01:00|6.7|5.3|6.72|5.32|6.73|5.33|6.7|5.3|0
1655308870000|2022-06-15 16:01:10|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1655308880000|2022-06-15 16:01:20|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1655308890000|2022-06-15 16:01:30|6.73|5.33|6.68|5.28|6.73|5.33|6.68|5.28|0
1655308900000|2022-06-15 16:01:40|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1655308910000|2022-06-15 16:01:50|6.66|5.26|6.7|5.3|6.7|5.3|6.66|5.26|0
1655308920000|2022-06-15 16:02:00|6.69|5.29|6.72|5.32|6.73|5.33|6.69|5.29|0
1655308930000|2022-06-15 16:02:10|6.71|5.31|6.71|5.31|6.72|5.32|6.71|5.31|0
1655308940000|2022-06-15 16:02:20|6.73|5.33|6.75|5.35|6.75|5.35|6.73|5.33|0
1655308950000|2022-06-15 16:02:30|6.76|5.36|6.76|5.36|6.76|5.36|6.75|5.35|0
1655308960000|2022-06-15 16:02:40|6.75|5.35|6.6|5.2|6.75|5.35|6.57|5.17|0
1655308970000|2022-06-15 16:02:50|6.61|5.21|6.63|5.23|6.63|5.23|6.61|5.21|0
1655308980000|2022-06-15 16:03:00|6.65|5.25|6.61|5.21|6.65|5.25|6.61|5.21|0
1655308990000|2022-06-15 16:03:10|6.59|5.19|6.57|5.17|6.59|5.19|6.57|5.17|0
1655309000000|2022-06-15 16:03:20|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1655309010000|2022-06-15 16:03:30|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1655309020000|2022-06-15 16:03:40|6.61|5.21|6.62|5.22|6.63|5.23|6.61|5.21|0
1655309030000|2022-06-15 16:03:50|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1655309040000|2022-06-15 16:04:00|6.6|5.2|6.56|5.16|6.6|5.2|6.56|5.16|0
1655309050000|2022-06-15 16:04:10|6.55|5.15|6.57|5.17|6.57|5.17|6.54|5.14|0
1655309060000|2022-06-15 16:04:20|6.56|5.16|6.56|5.16|6.56|5.16|6.55|5.15|0
1655309070000|2022-06-15 16:04:30|6.55|5.15|6.53|5.13|6.55|5.15|6.52|5.12|0
1655309080000|2022-06-15 16:04:40|6.52|5.12|6.58|5.18|6.58|5.18|6.52|5.12|0
1655309090000|2022-06-15 16:04:50|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1655309100000|2022-06-15 16:05:00|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1655309110000|2022-06-15 16:05:10|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1655309120000|2022-06-15 16:05:20|6.54|5.14|6.54|5.14|6.55|5.15|6.53|5.13|0
1655309130000|2022-06-15 16:05:30|6.53|5.13|6.5|5.1|6.53|5.13|6.5|5.1|0
1655309140000|2022-06-15 16:05:40|6.51|5.11|6.47|5.07|6.51|5.11|6.47|5.07|0
1655309150000|2022-06-15 16:05:50|6.46|5.06|6.46|5.06|6.48|5.08|6.46|5.06|0
1655309160000|2022-06-15 16:06:00|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655309170000|2022-06-15 16:06:10|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655309180000|2022-06-15 16:06:20|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1655309190000|2022-06-15 16:06:30|6.47|5.07|6.43|5.03|6.47|5.07|6.43|5.03|0
1655309200000|2022-06-15 16:06:40|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1655309210000|2022-06-15 16:06:50|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1655309220000|2022-06-15 16:07:00|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1655309230000|2022-06-15 16:07:10|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1655309240000|2022-06-15 16:07:20|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1655309250000|2022-06-15 16:07:30|6.5|5.1|6.52|5.12|6.53|5.13|6.5|5.1|0
1655309260000|2022-06-15 16:07:40|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1655309270000|2022-06-15 16:07:50|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1655309280000|2022-06-15 16:08:00|6.46|5.06|6.44|5.04|6.47|5.07|6.44|5.04|0
1655309290000|2022-06-15 16:08:10|6.43|5.03|6.39|4.99|6.43|5.03|6.39|4.99|0
1655309300000|2022-06-15 16:08:20|6.4|5|6.42|5.02|6.42|5.02|6.39|4.99|0
1655309310000|2022-06-15 16:08:30|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1655309320000|2022-06-15 16:08:40|6.42|5.02|6.44|5.04|6.44|5.04|6.41|5.01|0
1655309330000|2022-06-15 16:08:50|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1655309340000|2022-06-15 16:09:00|6.46|5.06|6.47|5.07|6.48|5.08|6.46|5.06|0
1655309350000|2022-06-15 16:09:10|6.48|5.08|6.48|5.08|6.48|5.08|6.47|5.07|0
1655309360000|2022-06-15 16:09:20|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1655309370000|2022-06-15 16:09:30|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1655309380000|2022-06-15 16:09:40|6.49|5.09|6.49|5.09|6.5|5.1|6.48|5.08|0
1655309390000|2022-06-15 16:09:50|6.48|5.08|6.46|5.06|6.48|5.08|6.45|5.05|0
1655309400000|2022-06-15 16:10:00|6.44|5.04|6.47|5.07|6.47|5.07|6.44|5.04|0
1655309410000|2022-06-15 16:10:10|6.49|5.09|6.51|5.11|6.51|5.11|6.46|5.06|0
1655309420000|2022-06-15 16:10:20|6.5|5.1|6.51|5.11|6.52|5.12|6.5|5.1|0
1655309430000|2022-06-15 16:10:30|6.52|5.12|6.54|5.14|6.55|5.15|6.51|5.11|0
1655309440000|2022-06-15 16:10:40|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1655309450000|2022-06-15 16:10:50|6.55|5.15|6.53|5.13|6.55|5.15|6.53|5.13|0
1655309460000|2022-06-15 16:11:00|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1655309470000|2022-06-15 16:11:10|6.55|5.15|6.55|5.15|6.56|5.16|6.55|5.15|0
1655309480000|2022-06-15 16:11:20|6.56|5.16|6.54|5.14|6.56|5.16|6.54|5.14|0
1655309490000|2022-06-15 16:11:30|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1655309500000|2022-06-15 16:11:40|6.49|5.09|6.5|5.1|6.51|5.11|6.49|5.09|0
1655309510000|2022-06-15 16:11:50|6.51|5.11|6.51|5.11|6.51|5.11|6.5|5.1|0
1655309520000|2022-06-15 16:12:00|6.53|5.13|6.5|5.1|6.53|5.13|6.5|5.1|0
1655309530000|2022-06-15 16:12:10|6.49|5.09|6.51|5.11|6.51|5.11|6.49|5.09|0
1655309540000|2022-06-15 16:12:20|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1655309550000|2022-06-15 16:12:30|6.52|5.12|6.71|5.31|6.71|5.31|6.52|5.12|0
1655309560000|2022-06-15 16:12:40|6.7|5.3|6.73|5.33|6.73|5.33|6.7|5.3|0
1655309570000|2022-06-15 16:12:50|6.72|5.32|6.73|5.33|6.74|5.34|6.72|5.32|0
1655309580000|2022-06-15 16:13:00|6.74|5.34|6.74|5.34|6.74|5.34|6.72|5.32|0
1655309590000|2022-06-15 16:13:10|6.73|5.33|6.72|5.32|6.73|5.33|6.71|5.31|0
1655309600000|2022-06-15 16:13:20|6.73|5.33|6.69|5.29|6.73|5.33|6.69|5.29|0
1655309610000|2022-06-15 16:13:30|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1655309620000|2022-06-15 16:13:40|6.72|5.32|6.74|5.34|6.74|5.34|6.71|5.31|0
1655309630000|2022-06-15 16:13:50|6.73|5.33|6.73|5.33|6.74|5.34|6.73|5.33|0
1655309640000|2022-06-15 16:14:00|6.74|5.34|6.79|5.39|6.79|5.39|6.74|5.34|0
1655309650000|2022-06-15 16:14:10|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1655309660000|2022-06-15 16:14:20|6.81|5.41|6.79|5.39|6.81|5.41|6.78|5.38|0
1655309670000|2022-06-15 16:14:30|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1655309680000|2022-06-15 16:14:40|6.81|5.41|6.82|5.42|6.82|5.42|6.81|5.41|0
1655309690000|2022-06-15 16:14:50|6.81|5.41|6.82|5.42|6.83|5.43|6.81|5.41|0
1655309700000|2022-06-15 16:15:00|6.84|5.44|6.82|5.42|6.86|5.46|6.82|5.42|0
1655309710000|2022-06-15 16:15:10|6.78|5.38|6.81|5.41|6.81|5.41|6.78|5.38|0
1655309720000|2022-06-15 16:15:20|6.8|5.4|6.87|5.47|6.87|5.47|6.79|5.39|0
1655309730000|2022-06-15 16:15:30|6.9|5.5|6.93|5.53|6.93|5.53|6.9|5.5|0
1655309740000|2022-06-15 16:15:40|6.94|5.54|6.92|5.52|6.94|5.54|6.92|5.52|0
1655309760000|2022-06-15 16:16:00|6.93|5.53|6.93|5.53|6.94|5.54|6.93|5.53|0
1655309770000|2022-06-15 16:16:10|6.9|5.5|6.9|5.5|6.9|5.5|6.89|5.49|0
1655309780000|2022-06-15 16:16:20|6.87|5.47|6.89|5.49|6.89|5.49|6.87|5.47|0
1655309790000|2022-06-15 16:16:30|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1655309800000|2022-06-15 16:16:40|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1655309810000|2022-06-15 16:16:50|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1655309820000|2022-06-15 16:17:00|6.93|5.53|6.93|5.53|6.95|5.55|6.93|5.53|0
1655309830000|2022-06-15 16:17:10|6.91|5.51|6.91|5.51|6.92|5.52|6.91|5.51|0
1655309840000|2022-06-15 16:17:20|6.92|5.52|6.91|5.51|6.92|5.52|6.91|5.51|0
1655309850000|2022-06-15 16:17:30|6.92|5.52|6.95|5.55|6.95|5.55|6.92|5.52|0
1655309860000|2022-06-15 16:17:40|6.94|5.54|6.92|5.52|6.94|5.54|6.92|5.52|0
1655309870000|2022-06-15 16:17:50|6.93|5.53|6.93|5.53|6.93|5.53|6.92|5.52|0
1655309880000|2022-06-15 16:18:00|6.94|5.54|6.92|5.52|6.94|5.54|6.91|5.51|0
1655309890000|2022-06-15 16:18:10|6.93|5.53|6.94|5.54|6.95|5.55|6.93|5.53|0
1655309900000|2022-06-15 16:18:20|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1655309910000|2022-06-15 16:18:30|6.91|5.51|6.9|5.5|6.91|5.51|6.9|5.5|0
1655309920000|2022-06-15 16:18:40|6.88|5.48|6.85|5.45|6.88|5.48|6.85|5.45|0
1655309930000|2022-06-15 16:18:50|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1655309940000|2022-06-15 16:19:00|6.84|5.44|6.79|5.39|6.84|5.44|6.79|5.39|0
1655309950000|2022-06-15 16:19:10|6.8|5.4|6.8|5.4|6.8|5.4|6.79|5.39|0
1655309960000|2022-06-15 16:19:20|6.79|5.39|6.82|5.42|6.82|5.42|6.79|5.39|0
1655309970000|2022-06-15 16:19:30|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1655309980000|2022-06-15 16:19:40|6.84|5.44|6.88|5.48|6.89|5.49|6.84|5.44|0
1655309990000|2022-06-15 16:19:50|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1655310000000|2022-06-15 16:20:00|6.92|5.52|6.82|5.42|6.92|5.52|6.82|5.42|0
1655310010000|2022-06-15 16:20:10|6.81|5.41|6.81|5.41|6.83|5.43|6.81|5.41|0
1655310020000|2022-06-15 16:20:20|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1655310030000|2022-06-15 16:20:30|6.98|5.58|7.08|5.68|7.08|5.68|6.98|5.58|0
1655310040000|2022-06-15 16:20:40|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1655310050000|2022-06-15 16:20:50|7.1|5.7|7.1|5.7|7.1|5.7|7.09|5.69|0
1655310060000|2022-06-15 16:21:00|7.09|5.69|7.06|5.66|7.09|5.69|7.06|5.66|0
1655310070000|2022-06-15 16:21:10|7.09|5.69|7.11|5.71|7.11|5.71|7.09|5.69|0
1655310080000|2022-06-15 16:21:20|7.12|5.72|7.09|5.69|7.12|5.72|7.09|5.69|0
1655310090000|2022-06-15 16:21:30|7.1|5.7|7.1|5.7|7.1|5.7|7.09|5.69|0
1655310100000|2022-06-15 16:21:40|7.12|5.72|7.11|5.71|7.12|5.72|7.11|5.71|0
1655310110000|2022-06-15 16:21:50|7.08|5.68|7.07|5.67|7.08|5.68|7.06|5.66|0
1655310120000|2022-06-15 16:22:00|7.08|5.68|7.11|5.71|7.11|5.71|7.08|5.68|0
1655310130000|2022-06-15 16:22:10|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1655310140000|2022-06-15 16:22:20|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1655310150000|2022-06-15 16:22:30|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1655310160000|2022-06-15 16:22:40|7.19|5.79|7.19|5.79|7.19|5.79|7.18|5.78|0
1655310170000|2022-06-15 16:22:50|7.18|5.78|7.18|5.78|7.19|5.79|7.18|5.78|0
1655310180000|2022-06-15 16:23:00|7.17|5.77|7.14|5.74|7.17|5.77|7.14|5.74|0
1655310190000|2022-06-15 16:23:10|7.15|5.75|7.09|5.69|7.15|5.75|7.09|5.69|0
1655310200000|2022-06-15 16:23:20|7.1|5.7|7.11|5.71|7.11|5.71|7.1|5.7|0
1655310210000|2022-06-15 16:23:30|7.1|5.7|7.12|5.72|7.12|5.72|7.1|5.7|0
1655310220000|2022-06-15 16:23:40|7.09|5.69|7.12|5.72|7.12|5.72|7.09|5.69|0
1655310230000|2022-06-15 16:23:50|7.11|5.71|7.12|5.72|7.12|5.72|7.11|5.71|0
1655310240000|2022-06-15 16:24:00|7.11|5.71|7.11|5.71|7.12|5.72|7.11|5.71|0
1655310250000|2022-06-15 16:24:10|7.13|5.73|7.15|5.75|7.15|5.75|7.13|5.73|0
1655310260000|2022-06-15 16:24:20|7.17|5.77|7.15|5.75|7.17|5.77|7.15|5.75|0
1655310270000|2022-06-15 16:24:30|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1655310280000|2022-06-15 16:24:40|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1655310300000|2022-06-15 16:25:00|7.14|5.74|7.15|5.75|7.17|5.77|7.14|5.74|0
1655310310000|2022-06-15 16:25:10|7.17|5.77|7.15|5.75|7.17|5.77|7.13|5.73|0
1655310320000|2022-06-15 16:25:20|7.14|5.74|7.11|5.71|7.14|5.74|7.11|5.71|0
1655310330000|2022-06-15 16:25:30|7.12|5.72|7.07|5.67|7.12|5.72|7.07|5.67|0
1655310340000|2022-06-15 16:25:40|7.06|5.66|7.06|5.66|7.06|5.66|7.05|5.65|0
1655310350000|2022-06-15 16:25:50|7.07|5.67|7.07|5.67|7.09|5.69|7.07|5.67|0
1655310360000|2022-06-15 16:26:00|7.06|5.66|7.05|5.65|7.07|5.67|7.05|5.65|0
1655310370000|2022-06-15 16:26:10|7.03|5.63|7.05|5.65|7.05|5.65|7.03|5.63|0
1655310380000|2022-06-15 16:26:20|7.07|5.67|7.08|5.68|7.08|5.68|7.07|5.67|0
1655310390000|2022-06-15 16:26:30|7.07|5.67|7.07|5.67|7.07|5.67|7.06|5.66|0
1655310400000|2022-06-15 16:26:40|7.06|5.66|7.08|5.68|7.08|5.68|7.06|5.66|0
1655310410000|2022-06-15 16:26:50|7.05|5.65|7.09|5.69|7.09|5.69|7.05|5.65|0
1655310420000|2022-06-15 16:27:00|7.08|5.68|7.11|5.71|7.12|5.72|7.08|5.68|0
1655310430000|2022-06-15 16:27:10|7.09|5.69|7.12|5.72|7.12|5.72|7.09|5.69|0
1655310440000|2022-06-15 16:27:20|7.14|5.74|7.11|5.71|7.14|5.74|7.11|5.71|0
1655310450000|2022-06-15 16:27:30|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1655310460000|2022-06-15 16:27:40|7.15|5.75|7.15|5.75|7.15|5.75|7.12|5.72|0
1655310470000|2022-06-15 16:27:50|7.14|5.74|7.14|5.74|7.15|5.75|7.13|5.73|0
1655310480000|2022-06-15 16:28:00|7.16|5.76|7.1|5.7|7.16|5.76|7.1|5.7|0
1655310490000|2022-06-15 16:28:10|7.05|5.65|7.06|5.66|7.06|5.66|7.05|5.65|0
1655310500000|2022-06-15 16:28:20|7.07|5.67|7.07|5.67|7.11|5.71|7.07|5.67|0
1655310510000|2022-06-15 16:28:30|7.09|5.69|7.11|5.71|7.11|5.71|7.09|5.69|0
1655310520000|2022-06-15 16:28:40|7.13|5.73|7.13|5.73|7.13|5.73|7.12|5.72|0
1655310530000|2022-06-15 16:28:50|7.14|5.74|7.1|5.7|7.14|5.74|7.1|5.7|0
1655310540000|2022-06-15 16:29:00|7.09|5.69|7.08|5.68|7.1|5.7|7.08|5.68|0
1655310550000|2022-06-15 16:29:10|7.07|5.67|7.06|5.66|7.08|5.68|7.06|5.66|0
1655310560000|2022-06-15 16:29:20|7.07|5.67|7.07|5.67|7.07|5.67|7.06|5.66|0
1655310570000|2022-06-15 16:29:30|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1655310580000|2022-06-15 16:29:40|7.09|5.69|7.08|5.68|7.09|5.69|7.08|5.68|0
1655310590000|2022-06-15 16:29:50|7.1|5.7|7.1|5.7|7.1|5.7|7.09|5.69|0
1655310600000|2022-06-15 16:30:00|7.12|5.72|7.1|5.7|7.12|5.72|7.1|5.7|0
1655310610000|2022-06-15 16:30:10|7.11|5.71|7.08|5.68|7.11|5.71|7.08|5.68|0
1655310620000|2022-06-15 16:30:20|7.07|5.67|7.08|5.68|7.09|5.69|7.07|5.67|0
1655310630000|2022-06-15 16:30:30|7.09|5.69|7.08|5.68|7.09|5.69|7.06|5.66|0
1655310640000|2022-06-15 16:30:40|7.07|5.67|7.04|5.64|7.09|5.69|7.04|5.64|0
1655310650000|2022-06-15 16:30:50|7.03|5.63|7.01|5.61|7.04|5.64|7.01|5.61|0
1655310660000|2022-06-15 16:31:00|7.07|5.67|7.11|5.71|7.11|5.71|7.07|5.67|0
1655310670000|2022-06-15 16:31:10|7.1|5.7|7.13|5.73|7.13|5.73|7.1|5.7|0
1655310680000|2022-06-15 16:31:20|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1655310690000|2022-06-15 16:31:30|7.11|5.71|7.12|5.72|7.14|5.74|7.11|5.71|0
1655310700000|2022-06-15 16:31:40|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1655310710000|2022-06-15 16:31:50|7.11|5.71|7.1|5.7|7.12|5.72|7.1|5.7|0
1655310720000|2022-06-15 16:32:00|7.14|5.74|7.13|5.73|7.15|5.75|7.13|5.73|0
1655310730000|2022-06-15 16:32:10|7.14|5.74|7.2|5.8|7.2|5.8|7.14|5.74|0
1655310740000|2022-06-15 16:32:20|7.19|5.79|7.2|5.8|7.21|5.81|7.19|5.79|0
1655310750000|2022-06-15 16:32:30|7.22|5.82|7.2|5.8|7.22|5.82|7.2|5.8|0
1655310760000|2022-06-15 16:32:40|7.18|5.78|7.21|5.81|7.21|5.81|7.18|5.78|0
1655310770000|2022-06-15 16:32:50|7.22|5.82|7.22|5.82|7.23|5.83|7.21|5.81|0
1655310780000|2022-06-15 16:33:00|7.23|5.83|7.19|5.79|7.23|5.83|7.19|5.79|0
1655310790000|2022-06-15 16:33:10|7.2|5.8|7.21|5.81|7.21|5.81|7.19|5.79|0
1655310800000|2022-06-15 16:33:20|7.23|5.83|7.18|5.78|7.23|5.83|7.18|5.78|0
1655310810000|2022-06-15 16:33:30|7.2|5.8|7.19|5.79|7.21|5.81|7.19|5.79|0
1655310820000|2022-06-15 16:33:40|7.18|5.78|7.18|5.78|7.19|5.79|7.18|5.78|0
1655310830000|2022-06-15 16:33:50|7.16|5.76|7.13|5.73|7.16|5.76|7.13|5.73|0
1655310840000|2022-06-15 16:34:00|7.12|5.72|7.12|5.72|7.13|5.73|7.12|5.72|0
1655310850000|2022-06-15 16:34:10|7.13|5.73|7.11|5.71|7.13|5.73|7.11|5.71|0
1655310860000|2022-06-15 16:34:20|7.1|5.7|7.11|5.71|7.11|5.71|7.1|5.7|0
1655310870000|2022-06-15 16:34:30|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1655310880000|2022-06-15 16:34:40|7.09|5.69|7.07|5.67|7.09|5.69|7.07|5.67|0
1655310890000|2022-06-15 16:34:50|7.06|5.66|7.06|5.66|7.06|5.66|7.06|5.66|0
1655310900000|2022-06-15 16:35:00|7.04|5.64|7.04|5.64|7.06|5.66|7.04|5.64|0
1655310910000|2022-06-15 16:35:10|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1655310920000|2022-06-15 16:35:20|7.09|5.69|7.07|5.67|7.09|5.69|7.07|5.67|0
1655310930000|2022-06-15 16:35:30|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1655310940000|2022-06-15 16:35:40|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1655310950000|2022-06-15 16:35:50|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1655310960000|2022-06-15 16:36:00|7.04|5.64|6.98|5.58|7.04|5.64|6.98|5.58|0
1655310970000|2022-06-15 16:36:10|6.95|5.55|7.01|5.61|7.01|5.61|6.95|5.55|0
1655310980000|2022-06-15 16:36:20|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1655310990000|2022-06-15 16:36:30|7.01|5.61|7.05|5.65|7.05|5.65|7|5.6|0
1655311000000|2022-06-15 16:36:40|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1655311010000|2022-06-15 16:36:50|7.03|5.63|7.01|5.61|7.03|5.63|7.01|5.61|0
1655311020000|2022-06-15 16:37:00|7.04|5.64|7.07|5.67|7.07|5.67|7.04|5.64|0
1655311030000|2022-06-15 16:37:10|7.04|5.64|7.05|5.65|7.05|5.65|7.03|5.63|0
1655311040000|2022-06-15 16:37:20|7.07|5.67|7.05|5.65|7.07|5.67|7.05|5.65|0
1655311050000|2022-06-15 16:37:30|7.07|5.67|7.09|5.69|7.09|5.69|7.05|5.65|0
1655311060000|2022-06-15 16:37:40|7.07|5.67|7.08|5.68|7.08|5.68|7.06|5.66|0
1655311070000|2022-06-15 16:37:50|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1655311080000|2022-06-15 16:38:00|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1655311090000|2022-06-15 16:38:10|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1655311100000|2022-06-15 16:38:20|6.99|5.59|6.96|5.56|6.99|5.59|6.96|5.56|0
1655311110000|2022-06-15 16:38:30|6.95|5.55|6.93|5.53|6.95|5.55|6.93|5.53|0
1655311120000|2022-06-15 16:38:40|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1655311130000|2022-06-15 16:38:50|6.95|5.55|6.94|5.54|6.95|5.55|6.94|5.54|0
1655311140000|2022-06-15 16:39:00|6.93|5.53|6.93|5.53|6.95|5.55|6.93|5.53|0
1655311150000|2022-06-15 16:39:10|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1655311160000|2022-06-15 16:39:20|6.9|5.5|6.93|5.53|6.93|5.53|6.9|5.5|0
1655311170000|2022-06-15 16:39:30|6.95|5.55|6.9|5.5|6.95|5.55|6.9|5.5|0
1655311180000|2022-06-15 16:39:40|6.92|5.52|6.9|5.5|6.92|5.52|6.9|5.5|0
1655311190000|2022-06-15 16:39:50|6.92|5.52|6.92|5.52|6.92|5.52|6.9|5.5|0
1655311200000|2022-06-15 16:40:00|6.9|5.5|6.92|5.52|6.92|5.52|6.9|5.5|0
1655311210000|2022-06-15 16:40:10|6.94|5.54|6.86|5.46|6.95|5.55|6.86|5.46|0
1655311220000|2022-06-15 16:40:20|6.87|5.47|6.85|5.45|6.89|5.49|6.85|5.45|0
1655311230000|2022-06-15 16:40:30|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1655311240000|2022-06-15 16:40:40|6.87|5.47|6.89|5.49|6.89|5.49|6.87|5.47|0
1655311250000|2022-06-15 16:40:50|6.85|5.45|6.85|5.45|6.85|5.45|6.85|5.45|0
1655311260000|2022-06-15 16:41:00|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1655311270000|2022-06-15 16:41:10|6.85|5.45|6.88|5.48|6.88|5.48|6.85|5.45|0
1655311280000|2022-06-15 16:41:20|6.87|5.47|6.84|5.44|6.87|5.47|6.84|5.44|0
1655311290000|2022-06-15 16:41:30|6.82|5.42|6.8|5.4|6.82|5.42|6.8|5.4|0
1655311300000|2022-06-15 16:41:40|6.81|5.41|6.78|5.38|6.81|5.41|6.78|5.38|0
1655311310000|2022-06-15 16:41:50|6.79|5.39|6.8|5.4|6.8|5.4|6.78|5.38|0
1655311320000|2022-06-15 16:42:00|6.77|5.37|6.77|5.37|6.77|5.37|6.76|5.36|0
1655311330000|2022-06-15 16:42:10|6.76|5.36|6.74|5.34|6.76|5.36|6.74|5.34|0
1655311340000|2022-06-15 16:42:20|6.73|5.33|6.71|5.31|6.73|5.33|6.71|5.31|0
1655311350000|2022-06-15 16:42:30|6.73|5.33|6.71|5.31|6.73|5.33|6.71|5.31|0
1655311360000|2022-06-15 16:42:40|6.72|5.32|6.75|5.35|6.75|5.35|6.72|5.32|0
1655311370000|2022-06-15 16:42:50|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1655311380000|2022-06-15 16:43:00|6.71|5.31|6.71|5.31|6.73|5.33|6.71|5.31|0
1655311390000|2022-06-15 16:43:10|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1655311400000|2022-06-15 16:43:20|6.72|5.32|6.71|5.31|6.73|5.33|6.71|5.31|0
1655311410000|2022-06-15 16:43:30|6.73|5.33|6.7|5.3|6.73|5.33|6.7|5.3|0
1655311420000|2022-06-15 16:43:40|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1655311430000|2022-06-15 16:43:50|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1655311440000|2022-06-15 16:44:00|6.65|5.25|6.7|5.3|6.7|5.3|6.65|5.25|0
1655311450000|2022-06-15 16:44:10|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1655311460000|2022-06-15 16:44:20|6.73|5.33|6.73|5.33|6.73|5.33|6.72|5.32|0
1655311470000|2022-06-15 16:44:30|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1655311480000|2022-06-15 16:44:40|6.71|5.31|6.71|5.31|6.71|5.31|6.68|5.28|0
1655311490000|2022-06-15 16:44:50|6.72|5.32|6.73|5.33|6.74|5.34|6.72|5.32|0
1655311500000|2022-06-15 16:45:00|6.74|5.34|6.71|5.31|6.74|5.34|6.71|5.31|0
1655311510000|2022-06-15 16:45:10|6.68|5.28|6.69|5.29|6.69|5.29|6.67|5.27|0
1655311520000|2022-06-15 16:45:20|6.72|5.32|6.66|5.26|6.73|5.33|6.66|5.26|0
1655311530000|2022-06-15 16:45:30|6.68|5.28|6.68|5.28|6.68|5.28|6.67|5.27|0
1655311540000|2022-06-15 16:45:40|6.71|5.31|6.71|5.31|6.71|5.31|6.69|5.29|0
1655311550000|2022-06-15 16:45:50|6.72|5.32|6.74|5.34|6.74|5.34|6.72|5.32|0
1655311560000|2022-06-15 16:46:00|6.76|5.36|6.76|5.36|6.76|5.36|6.75|5.35|0
1655311570000|2022-06-15 16:46:10|6.75|5.35|6.67|5.27|6.75|5.35|6.67|5.27|0
1655311580000|2022-06-15 16:46:20|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1655311590000|2022-06-15 16:46:30|6.71|5.31|6.66|5.26|6.71|5.31|6.66|5.26|0
1655311600000|2022-06-15 16:46:40|6.67|5.27|6.65|5.25|6.68|5.28|6.65|5.25|0
1655311610000|2022-06-15 16:46:50|6.66|5.26|6.66|5.26|6.66|5.26|6.66|5.26|0
1655311620000|2022-06-15 16:47:00|6.68|5.28|6.65|5.25|6.68|5.28|6.65|5.25|0
1655311630000|2022-06-15 16:47:10|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1655311640000|2022-06-15 16:47:20|6.69|5.29|6.64|5.24|6.69|5.29|6.64|5.24|0
1655311650000|2022-06-15 16:47:30|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655311660000|2022-06-15 16:47:40|6.68|5.28|6.68|5.28|6.68|5.28|6.67|5.27|0
1655311670000|2022-06-15 16:47:50|6.67|5.27|6.72|5.32|6.72|5.32|6.66|5.26|0
1655311680000|2022-06-15 16:48:00|6.73|5.33|6.7|5.3|6.73|5.33|6.7|5.3|0
1655311690000|2022-06-15 16:48:10|6.69|5.29|6.71|5.31|6.71|5.31|6.69|5.29|0
1655311700000|2022-06-15 16:48:20|6.7|5.3|6.73|5.33|6.73|5.33|6.7|5.3|0
1655311710000|2022-06-15 16:48:30|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1655311720000|2022-06-15 16:48:40|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1655311730000|2022-06-15 16:48:50|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1655311740000|2022-06-15 16:49:00|6.73|5.33|6.74|5.34|6.75|5.35|6.73|5.33|0
1655311750000|2022-06-15 16:49:10|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1655311760000|2022-06-15 16:49:20|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1655311770000|2022-06-15 16:49:30|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1655311780000|2022-06-15 16:49:40|6.73|5.33|6.76|5.36|6.76|5.36|6.73|5.33|0
1655311790000|2022-06-15 16:49:50|6.74|5.34|6.77|5.37|6.77|5.37|6.74|5.34|0
1655311800000|2022-06-15 16:50:00|6.79|5.39|6.78|5.38|6.79|5.39|6.76|5.36|0
1655311810000|2022-06-15 16:50:10|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1655311820000|2022-06-15 16:50:20|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1655311830000|2022-06-15 16:50:30|6.74|5.34|6.71|5.31|6.74|5.34|6.71|5.31|0
1655311840000|2022-06-15 16:50:40|6.7|5.3|6.69|5.29|6.7|5.3|6.69|5.29|0
1655311850000|2022-06-15 16:50:50|6.73|5.33|6.71|5.31|6.73|5.33|6.69|5.29|0
1655311860000|2022-06-15 16:51:00|6.73|5.33|6.71|5.31|6.73|5.33|6.71|5.31|0
1655311870000|2022-06-15 16:51:10|6.69|5.29|6.66|5.26|6.69|5.29|6.66|5.26|0
1655311880000|2022-06-15 16:51:20|6.65|5.25|6.66|5.26|6.66|5.26|6.63|5.23|0
1655311890000|2022-06-15 16:51:30|6.65|5.25|6.66|5.26|6.67|5.27|6.65|5.25|0
1655311900000|2022-06-15 16:51:40|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1655311910000|2022-06-15 16:51:50|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1655311920000|2022-06-15 16:52:00|6.64|5.24|6.66|5.26|6.67|5.27|6.64|5.24|0
1655311930000|2022-06-15 16:52:10|6.68|5.28|6.61|5.21|6.68|5.28|6.61|5.21|0
1655311940000|2022-06-15 16:52:20|6.62|5.22|6.59|5.19|6.62|5.22|6.59|5.19|0
1655311950000|2022-06-15 16:52:30|6.62|5.22|6.59|5.19|6.62|5.22|6.59|5.19|0
1655311960000|2022-06-15 16:52:40|6.6|5.2|6.58|5.18|6.6|5.2|6.58|5.18|0
1655311970000|2022-06-15 16:52:50|6.59|5.19|6.61|5.21|6.61|5.21|6.58|5.18|0
1655311980000|2022-06-15 16:53:00|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1655311990000|2022-06-15 16:53:10|6.58|5.18|6.54|5.14|6.58|5.18|6.53|5.13|0
1655312000000|2022-06-15 16:53:20|6.51|5.11|6.48|5.08|6.51|5.11|6.48|5.08|0
1655312010000|2022-06-15 16:53:30|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1655312020000|2022-06-15 16:53:40|6.49|5.09|6.48|5.08|6.49|5.09|6.47|5.07|0
1655312030000|2022-06-15 16:53:50|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1655312040000|2022-06-15 16:54:00|6.47|5.07|6.48|5.08|6.48|5.08|6.46|5.06|0
1655312050000|2022-06-15 16:54:10|6.47|5.07|6.46|5.06|6.47|5.07|6.45|5.05|0
1655312060000|2022-06-15 16:54:20|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1655312070000|2022-06-15 16:54:30|6.46|5.06|6.46|5.06|6.46|5.06|6.44|5.04|0
1655312080000|2022-06-15 16:54:40|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1655312090000|2022-06-15 16:54:50|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1655312100000|2022-06-15 16:55:00|6.46|5.06|6.43|5.03|6.47|5.07|6.43|5.03|0
1655312110000|2022-06-15 16:55:10|6.44|5.04|6.41|5.01|6.44|5.04|6.41|5.01|0
1655312120000|2022-06-15 16:55:20|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1655312130000|2022-06-15 16:55:30|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1655312140000|2022-06-15 16:55:40|6.32|4.92|6.56|5.16|6.57|5.17|6.32|4.92|0
1655312150000|2022-06-15 16:55:50|6.59|5.19|6.42|5.02|6.59|5.19|6.42|5.02|0
1655312160000|2022-06-15 16:56:00|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1655312170000|2022-06-15 16:56:10|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1655312180000|2022-06-15 16:56:20|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1655312190000|2022-06-15 16:56:30|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1655312200000|2022-06-15 16:56:40|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1655312210000|2022-06-15 16:56:50|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1655312220000|2022-06-15 16:57:00|6.36|4.96|6.37|4.97|6.38|4.98|6.36|4.96|0
1655312230000|2022-06-15 16:57:10|6.4|5|6.42|5.02|6.42|5.02|6.4|5|0
1655312240000|2022-06-15 16:57:20|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1655312250000|2022-06-15 16:57:30|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1655312260000|2022-06-15 16:57:40|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1655312270000|2022-06-15 16:57:50|6.4|5|6.37|4.97|6.4|5|6.37|4.97|0
1655312280000|2022-06-15 16:58:00|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1655312290000|2022-06-15 16:58:10|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1655312300000|2022-06-15 16:58:20|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1655312310000|2022-06-15 16:58:30|6.33|4.93|6.33|4.93|6.36|4.96|6.33|4.93|0
1655312320000|2022-06-15 16:58:40|6.32|4.92|6.34|4.94|6.34|4.94|6.32|4.92|0
1655312330000|2022-06-15 16:58:50|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1655312340000|2022-06-15 16:59:00|6.32|4.92|6.3|4.9|6.32|4.92|6.28|4.88|0
1655312350000|2022-06-15 16:59:10|6.31|4.91|6.25|4.85|6.31|4.91|6.25|4.85|0
1655312360000|2022-06-15 16:59:20|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1655312370000|2022-06-15 16:59:30|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1655312380000|2022-06-15 16:59:40|6.29|4.89|6.33|4.93|6.33|4.93|6.29|4.89|0
1655312390000|2022-06-15 16:59:50|6.32|4.92|6.3|4.9|6.32|4.92|6.3|4.9|0
1655312400000|2022-06-15 17:00:00|6.28|4.88|6.29|4.89|6.3|4.9|6.28|4.88|0
1655312410000|2022-06-15 17:00:10|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1655312420000|2022-06-15 17:00:20|6.31|4.91|6.32|4.92|6.32|4.92|6.3|4.9|0
1655312430000|2022-06-15 17:00:30|6.3|4.9|6.28|4.88|6.32|4.92|6.28|4.88|0
1655312440000|2022-06-15 17:00:40|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1655312450000|2022-06-15 17:00:50|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1655312460000|2022-06-15 17:01:00|6.32|4.92|6.3|4.9|6.32|4.92|6.3|4.9|0
1655312470000|2022-06-15 17:01:10|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1655312480000|2022-06-15 17:01:20|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1655312490000|2022-06-15 17:01:30|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1655312500000|2022-06-15 17:01:40|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1655312510000|2022-06-15 17:01:50|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1655312520000|2022-06-15 17:02:00|6.38|4.98|6.41|5.01|6.41|5.01|6.38|4.98|0
1655312530000|2022-06-15 17:02:10|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1655312540000|2022-06-15 17:02:20|6.43|5.03|6.44|5.04|6.44|5.04|6.42|5.02|0
1655312550000|2022-06-15 17:02:30|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1655312560000|2022-06-15 17:02:40|6.42|5.02|6.44|5.04|6.44|5.04|6.42|5.02|0
1655312570000|2022-06-15 17:02:50|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1655312580000|2022-06-15 17:03:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1655312590000|2022-06-15 17:03:10|6.44|5.04|6.39|4.99|6.44|5.04|6.39|4.99|0
1655312600000|2022-06-15 17:03:20|6.4|5|6.42|5.02|6.42|5.02|6.4|5|0
1655312610000|2022-06-15 17:03:30|6.4|5|6.4|5|6.4|5|6.4|5|0
1655312620000|2022-06-15 17:03:40|6.41|5.01|6.37|4.97|6.41|5.01|6.37|4.97|0
1655312630000|2022-06-15 17:03:50|6.38|4.98|6.39|4.99|6.41|5.01|6.38|4.98|0
1655312640000|2022-06-15 17:04:00|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1655312650000|2022-06-15 17:04:10|6.44|5.04|6.47|5.07|6.47|5.07|6.44|5.04|0
1655312660000|2022-06-15 17:04:20|6.5|5.1|6.52|5.12|6.52|5.12|6.5|5.1|0
1655312670000|2022-06-15 17:04:30|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1655312680000|2022-06-15 17:04:40|6.5|5.1|6.46|5.06|6.51|5.11|6.46|5.06|0
1655312690000|2022-06-15 17:04:50|6.45|5.05|6.46|5.06|6.48|5.08|6.45|5.05|0
1655312700000|2022-06-15 17:05:00|6.47|5.07|6.49|5.09|6.49|5.09|6.46|5.06|0
1655312710000|2022-06-15 17:05:10|6.5|5.1|6.46|5.06|6.5|5.1|6.46|5.06|0
1655312720000|2022-06-15 17:05:20|6.47|5.07|6.49|5.09|6.49|5.09|6.47|5.07|0
1655312730000|2022-06-15 17:05:30|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655312740000|2022-06-15 17:05:40|6.47|5.07|6.49|5.09|6.49|5.09|6.47|5.07|0
1655312750000|2022-06-15 17:05:50|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1655312760000|2022-06-15 17:06:00|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655312770000|2022-06-15 17:06:10|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1655312780000|2022-06-15 17:06:20|6.42|5.02|6.42|5.02|6.43|5.03|6.42|5.02|0
1655312790000|2022-06-15 17:06:30|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1655312800000|2022-06-15 17:06:40|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1655312810000|2022-06-15 17:06:50|6.47|5.07|6.49|5.09|6.49|5.09|6.47|5.07|0
1655312820000|2022-06-15 17:07:00|6.5|5.1|6.49|5.09|6.51|5.11|6.49|5.09|0
1655312830000|2022-06-15 17:07:10|6.46|5.06|6.42|5.02|6.46|5.06|6.42|5.02|0
1655312840000|2022-06-15 17:07:20|6.44|5.04|6.43|5.03|6.44|5.04|6.42|5.02|0
1655312850000|2022-06-15 17:07:30|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1655312860000|2022-06-15 17:07:40|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1655312870000|2022-06-15 17:07:50|6.43|5.03|6.42|5.02|6.43|5.03|6.41|5.01|0
1655312880000|2022-06-15 17:08:00|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1655312890000|2022-06-15 17:08:10|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1655312900000|2022-06-15 17:08:20|6.42|5.02|6.43|5.03|6.44|5.04|6.42|5.02|0
1655312920000|2022-06-15 17:08:40|6.42|5.02|6.39|4.99|6.42|5.02|6.39|4.99|0
1655312930000|2022-06-15 17:08:50|6.38|4.98|6.4|5|6.41|5.01|6.38|4.98|0
1655312940000|2022-06-15 17:09:00|6.43|5.03|6.37|4.97|6.43|5.03|6.36|4.96|0
1655312950000|2022-06-15 17:09:10|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1655312960000|2022-06-15 17:09:20|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1655312970000|2022-06-15 17:09:30|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1655312980000|2022-06-15 17:09:40|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1655312990000|2022-06-15 17:09:50|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1655313000000|2022-06-15 17:10:00|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1655313010000|2022-06-15 17:10:10|6.43|5.03|6.39|4.99|6.43|5.03|6.39|4.99|0
1655313020000|2022-06-15 17:10:20|6.41|5.01|6.38|4.98|6.41|5.01|6.37|4.97|0
1655313030000|2022-06-15 17:10:30|6.35|4.95|6.39|4.99|6.39|4.99|6.35|4.95|0
1655313040000|2022-06-15 17:10:40|6.42|5.02|6.44|5.04|6.44|5.04|6.42|5.02|0
1655313050000|2022-06-15 17:10:50|6.45|5.05|6.47|5.07|6.47|5.07|6.45|5.05|0
1655313060000|2022-06-15 17:11:00|6.48|5.08|6.45|5.05|6.48|5.08|6.45|5.05|0
1655313070000|2022-06-15 17:11:10|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1655313080000|2022-06-15 17:11:20|6.47|5.07|6.49|5.09|6.49|5.09|6.47|5.07|0
1655313090000|2022-06-15 17:11:30|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1655313100000|2022-06-15 17:11:40|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655313110000|2022-06-15 17:11:50|6.5|5.1|6.52|5.12|6.52|5.12|6.49|5.09|0
1655313120000|2022-06-15 17:12:00|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1655313130000|2022-06-15 17:12:10|6.49|5.09|6.52|5.12|6.52|5.12|6.48|5.08|0
1655313140000|2022-06-15 17:12:20|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1655313150000|2022-06-15 17:12:30|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1655313160000|2022-06-15 17:12:40|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1655313170000|2022-06-15 17:12:50|6.54|5.14|6.53|5.13|6.55|5.15|6.53|5.13|0
1655313180000|2022-06-15 17:13:00|6.51|5.11|6.52|5.12|6.52|5.12|6.49|5.09|0
1655313190000|2022-06-15 17:13:10|6.53|5.13|6.55|5.15|6.55|5.15|6.52|5.12|0
1655313200000|2022-06-15 17:13:20|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1655313210000|2022-06-15 17:13:30|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1655313220000|2022-06-15 17:13:40|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1655313230000|2022-06-15 17:13:50|6.59|5.19|6.55|5.15|6.59|5.19|6.55|5.15|0
1655313240000|2022-06-15 17:14:00|6.57|5.17|6.6|5.2|6.6|5.2|6.57|5.17|0
1655313250000|2022-06-15 17:14:10|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1655313260000|2022-06-15 17:14:20|6.6|5.2|6.57|5.17|6.6|5.2|6.57|5.17|0
1655313270000|2022-06-15 17:14:30|6.6|5.2|6.77|5.37|6.77|5.37|6.59|5.19|0
1655313280000|2022-06-15 17:14:40|6.75|5.35|6.73|5.33|6.75|5.35|6.73|5.33|0
1655313290000|2022-06-15 17:14:50|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1655313300000|2022-06-15 17:15:00|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1655313310000|2022-06-15 17:15:10|6.77|5.37|6.77|5.37|6.78|5.38|6.77|5.37|0
1655313320000|2022-06-15 17:15:20|6.76|5.36|6.77|5.37|6.77|5.37|6.75|5.35|0
1655313330000|2022-06-15 17:15:30|6.75|5.35|6.77|5.37|6.77|5.37|6.75|5.35|0
1655313340000|2022-06-15 17:15:40|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1655313350000|2022-06-15 17:15:50|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1655313360000|2022-06-15 17:16:00|6.7|5.3|6.68|5.28|6.71|5.31|6.68|5.28|0
1655313370000|2022-06-15 17:16:10|6.65|5.25|6.69|5.29|6.71|5.31|6.65|5.25|0
1655313380000|2022-06-15 17:16:20|6.68|5.28|6.71|5.31|6.71|5.31|6.68|5.28|0
1655313390000|2022-06-15 17:16:30|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1655313400000|2022-06-15 17:16:40|6.72|5.32|6.76|5.36|6.76|5.36|6.72|5.32|0
1655313410000|2022-06-15 17:16:50|6.75|5.35|6.7|5.3|6.75|5.35|6.7|5.3|0
1655313420000|2022-06-15 17:17:00|6.69|5.29|6.71|5.31|6.72|5.32|6.69|5.29|0
1655313430000|2022-06-15 17:17:10|6.73|5.33|6.73|5.33|6.74|5.34|6.73|5.33|0
1655313440000|2022-06-15 17:17:20|6.74|5.34|6.74|5.34|6.74|5.34|6.73|5.33|0
1655313450000|2022-06-15 17:17:30|6.73|5.33|6.7|5.3|6.73|5.33|6.7|5.3|0
1655313460000|2022-06-15 17:17:40|6.69|5.29|6.66|5.26|6.69|5.29|6.66|5.26|0
1655313470000|2022-06-15 17:17:50|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1655313480000|2022-06-15 17:18:00|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1655313490000|2022-06-15 17:18:10|6.64|5.24|6.68|5.28|6.68|5.28|6.64|5.24|0
1655313500000|2022-06-15 17:18:20|6.69|5.29|6.68|5.28|6.69|5.29|6.66|5.26|0
1655313510000|2022-06-15 17:18:30|6.69|5.29|6.7|5.3|6.7|5.3|6.69|5.29|0
1655313520000|2022-06-15 17:18:40|6.73|5.33|6.72|5.32|6.73|5.33|6.71|5.31|0
1655313530000|2022-06-15 17:18:50|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1655313540000|2022-06-15 17:19:00|6.74|5.34|6.73|5.33|6.74|5.34|6.72|5.32|0
1655313550000|2022-06-15 17:19:10|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1655313560000|2022-06-15 17:19:20|6.74|5.34|6.74|5.34|6.76|5.36|6.74|5.34|0
1655313570000|2022-06-15 17:19:30|6.72|5.32|6.74|5.34|6.74|5.34|6.72|5.32|0
1655313580000|2022-06-15 17:19:40|6.75|5.35|6.79|5.39|6.79|5.39|6.75|5.35|0
1655313590000|2022-06-15 17:19:50|6.78|5.38|6.76|5.36|6.78|5.38|6.76|5.36|0
1655313600000|2022-06-15 17:20:00|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1655313610000|2022-06-15 17:20:10|6.75|5.35|6.78|5.38|6.78|5.38|6.75|5.35|0
1655313620000|2022-06-15 17:20:20|6.76|5.36|6.76|5.36|6.79|5.39|6.76|5.36|0
1655313630000|2022-06-15 17:20:30|6.77|5.37|6.77|5.37|6.77|5.37|6.76|5.36|0
1655313640000|2022-06-15 17:20:40|6.78|5.38|6.82|5.42|6.82|5.42|6.78|5.38|0
1655313650000|2022-06-15 17:20:50|6.81|5.41|6.81|5.41|6.82|5.42|6.81|5.41|0
1655313660000|2022-06-15 17:21:00|6.78|5.38|6.75|5.35|6.78|5.38|6.75|5.35|0
1655313670000|2022-06-15 17:21:10|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1655313680000|2022-06-15 17:21:20|6.74|5.34|6.71|5.31|6.74|5.34|6.71|5.31|0
1655313690000|2022-06-15 17:21:30|6.73|5.33|6.73|5.33|6.74|5.34|6.73|5.33|0
1655313700000|2022-06-15 17:21:40|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655313710000|2022-06-15 17:21:50|6.79|5.39|6.8|5.4|6.8|5.4|6.79|5.39|0
1655313720000|2022-06-15 17:22:00|6.81|5.41|7.15|5.75|7.15|5.75|6.8|5.4|0
1655313730000|2022-06-15 17:22:10|7.18|5.78|6.97|5.57|7.18|5.78|6.97|5.57|0
1655313740000|2022-06-15 17:22:20|6.96|5.56|6.95|5.55|6.96|5.56|6.95|5.55|0
1655313750000|2022-06-15 17:22:30|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1655313760000|2022-06-15 17:22:40|6.96|5.56|6.95|5.55|6.96|5.56|6.95|5.55|0
1655313770000|2022-06-15 17:22:50|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1655313780000|2022-06-15 17:23:00|6.96|5.56|6.96|5.56|6.96|5.56|6.95|5.55|0
1655313790000|2022-06-15 17:23:10|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1655313800000|2022-06-15 17:23:20|6.97|5.57|6.99|5.59|6.99|5.59|6.97|5.57|0
1655313810000|2022-06-15 17:23:30|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1655313820000|2022-06-15 17:23:40|6.98|5.58|7|5.6|7|5.6|6.98|5.58|0
1655313830000|2022-06-15 17:23:50|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1655313840000|2022-06-15 17:24:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1655313850000|2022-06-15 17:24:10|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1655313860000|2022-06-15 17:24:20|7|5.6|7|5.6|7.01|5.61|7|5.6|0
1655313870000|2022-06-15 17:24:30|7.01|5.61|6.99|5.59|7.01|5.61|6.99|5.59|0
1655313880000|2022-06-15 17:24:40|7|5.6|7.04|5.64|7.05|5.65|7|5.6|0
1655313890000|2022-06-15 17:24:50|7.01|5.61|7.01|5.61|7.02|5.62|7.01|5.61|0
1655313900000|2022-06-15 17:25:00|6.99|5.59|6.97|5.57|7.02|5.62|6.97|5.57|0
1655313910000|2022-06-15 17:25:10|6.96|5.56|6.98|5.58|6.98|5.58|6.96|5.56|0
1655313920000|2022-06-15 17:25:20|7|5.6|7|5.6|7.01|5.61|7|5.6|0
1655313930000|2022-06-15 17:25:30|6.99|5.59|7.02|5.62|7.02|5.62|6.99|5.59|0
1655313940000|2022-06-15 17:25:40|7.03|5.63|7.01|5.61|7.03|5.63|7.01|5.61|0
1655313950000|2022-06-15 17:25:50|7.03|5.63|7.01|5.61|7.03|5.63|7|5.6|0
1655313960000|2022-06-15 17:26:00|7.03|5.63|7.03|5.63|7.03|5.63|7.02|5.62|0
1655313970000|2022-06-15 17:26:10|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1655313980000|2022-06-15 17:26:20|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1655313990000|2022-06-15 17:26:30|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1655314000000|2022-06-15 17:26:40|7.25|5.85|7.22|5.82|7.27|5.87|7.22|5.82|0
1655314010000|2022-06-15 17:26:50|7.23|5.83|7.22|5.82|7.23|5.83|7.21|5.81|0
1655314020000|2022-06-15 17:27:00|7.24|5.84|7.25|5.85|7.27|5.87|7.24|5.84|0
1655314030000|2022-06-15 17:27:10|7.28|5.88|7.28|5.88|7.28|5.88|7.27|5.87|0
1655314040000|2022-06-15 17:27:20|7.26|5.86|7.32|5.92|7.32|5.92|7.26|5.86|0
1655314050000|2022-06-15 17:27:30|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1655314060000|2022-06-15 17:27:40|7.29|5.89|7.34|5.94|7.34|5.94|7.29|5.89|0
1655314070000|2022-06-15 17:27:50|7.35|5.95|7.34|5.94|7.35|5.95|7.34|5.94|0
1655314080000|2022-06-15 17:28:00|7.36|5.96|7.38|5.98|7.38|5.98|7.36|5.96|0
1655314090000|2022-06-15 17:28:10|7.36|5.96|7.32|5.92|7.36|5.96|7.32|5.92|0
1655314100000|2022-06-15 17:28:20|7.31|5.91|7.31|5.91|7.31|5.91|7.29|5.89|0
1655314110000|2022-06-15 17:28:30|7.34|5.94|7.35|5.95|7.36|5.96|7.34|5.94|0
1655314120000|2022-06-15 17:28:40|7.36|5.96|7.37|5.97|7.37|5.97|7.35|5.95|0
1655314130000|2022-06-15 17:28:50|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1655314140000|2022-06-15 17:29:00|7.41|6.01|7.43|6.03|7.43|6.03|7.41|6.01|0
1655314150000|2022-06-15 17:29:10|7.44|6.04|7.41|6.01|7.44|6.04|7.41|6.01|0
1655314160000|2022-06-15 17:29:20|7.39|5.99|7.39|5.99|7.39|5.99|7.38|5.98|0
1655314170000|2022-06-15 17:29:30|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1655314180000|2022-06-15 17:29:40|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1655314190000|2022-06-15 17:29:50|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1655314200000|2022-06-15 17:30:00|7.39|5.99|7.35|5.95|7.39|5.99|7.35|5.95|0
1655314210000|2022-06-15 17:30:10|7.36|5.96|7.33|5.93|7.36|5.96|7.33|5.93|0
1655314220000|2022-06-15 17:30:20|7.35|5.95|7.34|5.94|7.35|5.95|7.34|5.94|0
1655314230000|2022-06-15 17:30:30|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1655314240000|2022-06-15 17:30:40|7.33|5.93|7.35|5.95|7.35|5.95|7.32|5.92|0
1655314250000|2022-06-15 17:30:50|7.34|5.94|7.37|5.97|7.37|5.97|7.34|5.94|0
1655314260000|2022-06-15 17:31:00|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1655314270000|2022-06-15 17:31:10|7.34|5.94|7.35|5.95|7.36|5.96|7.34|5.94|0
1655314280000|2022-06-15 17:31:20|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1655314290000|2022-06-15 17:31:30|7.34|5.94|7.33|5.93|7.34|5.94|7.32|5.92|0
1655314300000|2022-06-15 17:31:40|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1655314310000|2022-06-15 17:31:50|7.32|5.92|7.32|5.92|7.32|5.92|7.31|5.91|0
1655314320000|2022-06-15 17:32:00|7.34|5.94|7.36|5.96|7.36|5.96|7.34|5.94|0
1655314330000|2022-06-15 17:32:10|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1655314340000|2022-06-15 17:32:20|7.39|5.99|7.38|5.98|7.41|6.01|7.38|5.98|0
1655314350000|2022-06-15 17:32:30|7.39|5.99|7.35|5.95|7.41|6.01|7.35|5.95|0
1655314360000|2022-06-15 17:32:40|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1655314370000|2022-06-15 17:32:50|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1655314380000|2022-06-15 17:33:00|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1655314390000|2022-06-15 17:33:10|7.38|5.98|7.37|5.97|7.38|5.98|7.36|5.96|0
1655314400000|2022-06-15 17:33:20|7.35|5.95|7.38|5.98|7.38|5.98|7.35|5.95|0
1655314410000|2022-06-15 17:33:30|7.36|5.96|7.36|5.96|7.37|5.97|7.36|5.96|0
1655314420000|2022-06-15 17:33:40|7.35|5.95|7.37|5.97|7.37|5.97|7.34|5.94|0
1655314430000|2022-06-15 17:33:50|7.39|5.99|7.38|5.98|7.39|5.99|7.37|5.97|0
1655314440000|2022-06-15 17:34:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1655314450000|2022-06-15 17:34:10|7.41|6.01|7.42|6.02|7.44|6.04|7.41|6.01|0
1655314460000|2022-06-15 17:34:20|7.39|5.99|7.37|5.97|7.39|5.99|7.37|5.97|0
1655314470000|2022-06-15 17:34:30|7.35|5.95|7.32|5.92|7.35|5.95|7.32|5.92|0
1655314480000|2022-06-15 17:34:40|7.34|5.94|7.34|5.94|7.34|5.94|7.33|5.93|0
1655314490000|2022-06-15 17:34:50|7.32|5.92|7.32|5.92|7.33|5.93|7.32|5.92|0
1655314500000|2022-06-15 17:35:00|7.33|5.93|7.3|5.9|7.33|5.93|7.3|5.9|0
1655314510000|2022-06-15 17:35:10|7.29|5.89|7.33|5.93|7.34|5.94|7.29|5.89|0
1655314520000|2022-06-15 17:35:20|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1655314530000|2022-06-15 17:35:30|7.29|5.89|7.3|5.9|7.32|5.92|7.29|5.89|0
1655314540000|2022-06-15 17:35:40|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1655314550000|2022-06-15 17:35:50|7.3|5.9|7.33|5.93|7.33|5.93|7.3|5.9|0
1655314560000|2022-06-15 17:36:00|7.34|5.94|7.34|5.94|7.35|5.95|7.34|5.94|0
1655314570000|2022-06-15 17:36:10|7.33|5.93|7.3|5.9|7.33|5.93|7.3|5.9|0
1655314580000|2022-06-15 17:36:20|7.29|5.89|7.32|5.92|7.32|5.92|7.29|5.89|0
1655314590000|2022-06-15 17:36:30|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1655314600000|2022-06-15 17:36:40|7.3|5.9|7.28|5.88|7.3|5.9|7.28|5.88|0
1655314610000|2022-06-15 17:36:50|7.27|5.87|7.27|5.87|7.27|5.87|7.26|5.86|0
1655314620000|2022-06-15 17:37:00|7.26|5.86|7.24|5.84|7.26|5.86|7.24|5.84|0
1655314630000|2022-06-15 17:37:10|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1655314640000|2022-06-15 17:37:20|7.23|5.83|7.27|5.87|7.27|5.87|7.23|5.83|0
1655314650000|2022-06-15 17:37:30|7.29|5.89|7.29|5.89|7.32|5.92|7.29|5.89|0
1655314660000|2022-06-15 17:37:40|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1655314670000|2022-06-15 17:37:50|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1655314680000|2022-06-15 17:38:00|7.32|5.92|7.28|5.88|7.32|5.92|7.28|5.88|0
1655314690000|2022-06-15 17:38:10|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1655314700000|2022-06-15 17:38:20|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1655314710000|2022-06-15 17:38:30|7.34|5.94|7.36|5.96|7.36|5.96|7.34|5.94|0
1655314720000|2022-06-15 17:38:40|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1655314730000|2022-06-15 17:38:50|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1655314740000|2022-06-15 17:39:00|7.35|5.95|7.38|5.98|7.38|5.98|7.35|5.95|0
1655314750000|2022-06-15 17:39:10|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1655314760000|2022-06-15 17:39:20|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1655314770000|2022-06-15 17:39:30|7.37|5.97|7.38|5.98|7.39|5.99|7.37|5.97|0
1655314780000|2022-06-15 17:39:40|7.36|5.96|7.37|5.97|7.37|5.97|7.36|5.96|0
1655314790000|2022-06-15 17:39:50|7.36|5.96|7.39|5.99|7.39|5.99|7.36|5.96|0
1655314800000|2022-06-15 17:40:00|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1655314810000|2022-06-15 17:40:10|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1655314820000|2022-06-15 17:40:20|7.39|5.99|7.36|5.96|7.39|5.99|7.36|5.96|0
1655314830000|2022-06-15 17:40:30|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1655314840000|2022-06-15 17:40:40|7.35|5.95|7.34|5.94|7.36|5.96|7.34|5.94|0
1655314850000|2022-06-15 17:40:50|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1655314860000|2022-06-15 17:41:00|7.34|5.94|7.34|5.94|7.34|5.94|7.33|5.93|0
1655314870000|2022-06-15 17:41:10|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1655314880000|2022-06-15 17:41:20|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1655314890000|2022-06-15 17:41:30|7.28|5.88|7.33|5.93|7.33|5.93|7.28|5.88|0
1655314900000|2022-06-15 17:41:40|7.35|5.95|7.32|5.92|7.35|5.95|7.32|5.92|0
1655314910000|2022-06-15 17:41:50|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1655314920000|2022-06-15 17:42:00|7.33|5.93|7.32|5.92|7.34|5.94|7.32|5.92|0
1655314930000|2022-06-15 17:42:10|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1655314940000|2022-06-15 17:42:20|7.34|5.94|7.29|5.89|7.35|5.95|7.29|5.89|0
1655314950000|2022-06-15 17:42:30|7.28|5.88|7.33|5.93|7.33|5.93|7.28|5.88|0
1655314960000|2022-06-15 17:42:40|7.32|5.92|7.34|5.94|7.35|5.95|7.32|5.92|0
1655314970000|2022-06-15 17:42:50|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1655314980000|2022-06-15 17:43:00|7.33|5.93|7.34|5.94|7.34|5.94|7.32|5.92|0
1655314990000|2022-06-15 17:43:10|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1655315000000|2022-06-15 17:43:20|7.31|5.91|7.33|5.93|7.33|5.93|7.3|5.9|0
1655315010000|2022-06-15 17:43:30|7.34|5.94|7.36|5.96|7.36|5.96|7.34|5.94|0
1655315020000|2022-06-15 17:43:40|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1655315030000|2022-06-15 17:43:50|7.36|5.96|7.33|5.93|7.36|5.96|7.33|5.93|0
1655315040000|2022-06-15 17:44:00|7.31|5.91|7.28|5.88|7.31|5.91|7.28|5.88|0
1655315050000|2022-06-15 17:44:10|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1655315060000|2022-06-15 17:44:20|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1655315070000|2022-06-15 17:44:30|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1655315080000|2022-06-15 17:44:40|7.28|5.88|7.26|5.86|7.28|5.88|7.26|5.86|0
1655315090000|2022-06-15 17:44:50|7.27|5.87|7.29|5.89|7.29|5.89|7.27|5.87|0
1655315100000|2022-06-15 17:45:00|7.28|5.88|7.26|5.86|7.28|5.88|7.26|5.86|0
1655315110000|2022-06-15 17:45:10|7.27|5.87|7.25|5.85|7.27|5.87|7.25|5.85|0
1655315120000|2022-06-15 17:45:20|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1655315130000|2022-06-15 17:45:30|7.22|5.82|7.2|5.8|7.22|5.82|7.2|5.8|0
1655315140000|2022-06-15 17:45:40|7.23|5.83|7.24|5.84|7.27|5.87|7.23|5.83|0
1655315150000|2022-06-15 17:45:50|7.25|5.85|7.23|5.83|7.26|5.86|7.23|5.83|0
1655315160000|2022-06-15 17:46:00|7.25|5.85|7.25|5.85|7.25|5.85|7.24|5.84|0
1655315170000|2022-06-15 17:46:10|7.26|5.86|7.23|5.83|7.26|5.86|7.23|5.83|0
1655315180000|2022-06-15 17:46:20|7.24|5.84|7.24|5.84|7.24|5.84|7.23|5.83|0
1655315190000|2022-06-15 17:46:30|7.25|5.85|7.28|5.88|7.28|5.88|7.25|5.85|0
1655315200000|2022-06-15 17:46:40|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1655315210000|2022-06-15 17:46:50|7.3|5.9|7.33|5.93|7.33|5.93|7.3|5.9|0
1655315220000|2022-06-15 17:47:00|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1655315230000|2022-06-15 17:47:10|7.3|5.9|7.3|5.9|7.3|5.9|7.29|5.89|0
1655315240000|2022-06-15 17:47:20|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1655315250000|2022-06-15 17:47:30|7.3|5.9|7.3|5.9|7.3|5.9|7.28|5.88|0
1655315260000|2022-06-15 17:47:40|7.27|5.87|7.25|5.85|7.27|5.87|7.24|5.84|0
1655315270000|2022-06-15 17:47:50|7.24|5.84|7.24|5.84|7.24|5.84|7.23|5.83|0
1655315280000|2022-06-15 17:48:00|7.23|5.83|7.2|5.8|7.23|5.83|7.2|5.8|0
1655315290000|2022-06-15 17:48:10|7.22|5.82|7.19|5.79|7.22|5.82|7.17|5.77|0
1655315300000|2022-06-15 17:48:20|7.2|5.8|7.18|5.78|7.2|5.8|7.18|5.78|0
1655315310000|2022-06-15 17:48:30|7.17|5.77|7.17|5.77|7.18|5.78|7.17|5.77|0
1655315340000|2022-06-15 17:49:00|7.16|5.76|7.14|5.74|7.16|5.76|7.14|5.74|0
1655315350000|2022-06-15 17:49:10|7.15|5.75|7.13|5.73|7.15|5.75|7.13|5.73|0
1655315360000|2022-06-15 17:49:20|7.12|5.72|7.1|5.7|7.12|5.72|7.09|5.69|0
1655315370000|2022-06-15 17:49:30|7.09|5.69|7.06|5.66|7.09|5.69|7.06|5.66|0
1655315380000|2022-06-15 17:49:40|7.05|5.65|7.06|5.66|7.06|5.66|7.04|5.64|0
1655315390000|2022-06-15 17:49:50|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1655315400000|2022-06-15 17:50:00|7.06|5.66|7|5.6|7.06|5.66|7|5.6|0
1655315410000|2022-06-15 17:50:10|7.01|5.61|6.95|5.55|7.01|5.61|6.95|5.55|0
1655315420000|2022-06-15 17:50:20|6.94|5.54|6.93|5.53|6.95|5.55|6.93|5.53|0
1655315430000|2022-06-15 17:50:30|6.91|5.51|6.9|5.5|6.91|5.51|6.9|5.5|0
1655315440000|2022-06-15 17:50:40|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1655315450000|2022-06-15 17:50:50|6.91|5.51|6.91|5.51|6.91|5.51|6.9|5.5|0
1655315460000|2022-06-15 17:51:00|6.9|5.5|6.93|5.53|6.93|5.53|6.9|5.5|0
1655315470000|2022-06-15 17:51:10|6.91|5.51|6.89|5.49|6.91|5.51|6.89|5.49|0
1655315480000|2022-06-15 17:51:20|6.87|5.47|6.85|5.45|6.87|5.47|6.84|5.44|0
1655315490000|2022-06-15 17:51:30|6.86|5.46|6.81|5.41|6.87|5.47|6.81|5.41|0
1655315500000|2022-06-15 17:51:40|6.8|5.4|6.91|5.51|6.91|5.51|6.8|5.4|0
1655315510000|2022-06-15 17:51:50|7.1|5.7|7.24|5.84|7.24|5.84|7.1|5.7|0
1655315520000|2022-06-15 17:52:00|7.26|5.86|7.26|5.86|7.26|5.86|7.25|5.85|0
1655315530000|2022-06-15 17:52:10|7.29|5.89|7.27|5.87|7.29|5.89|7.26|5.86|0
1655315540000|2022-06-15 17:52:20|7.25|5.85|7.28|5.88|7.28|5.88|7.25|5.85|0
1655315550000|2022-06-15 17:52:30|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1655315560000|2022-06-15 17:52:40|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1655315570000|2022-06-15 17:52:50|7.32|5.92|7.35|5.95|7.35|5.95|7.29|5.89|0
1655315580000|2022-06-15 17:53:00|7.33|5.93|7.3|5.9|7.33|5.93|7.3|5.9|0
1655315590000|2022-06-15 17:53:10|7.32|5.92|7.38|5.98|7.38|5.98|7.32|5.92|0
1655315600000|2022-06-15 17:53:20|7.37|5.97|7.38|5.98|7.38|5.98|7.36|5.96|0
1655315610000|2022-06-15 17:53:30|7.4|6|7.4|6|7.4|6|7.39|5.99|0
1655315620000|2022-06-15 17:53:40|7.39|5.99|7.36|5.96|7.39|5.99|7.36|5.96|0
1655315630000|2022-06-15 17:53:50|7.35|5.95|7.33|5.93|7.35|5.95|7.33|5.93|0
1655315640000|2022-06-15 17:54:00|7.31|5.91|7.38|5.98|7.38|5.98|7.31|5.91|0
1655315650000|2022-06-15 17:54:10|7.37|5.97|7.41|6.01|7.41|6.01|7.37|5.97|0
1655315660000|2022-06-15 17:54:20|7.4|6|7.43|6.03|7.43|6.03|7.4|6|0
1655315670000|2022-06-15 17:54:30|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1655315680000|2022-06-15 17:54:40|7.47|6.07|7.48|6.08|7.48|6.08|7.46|6.06|0
1655315690000|2022-06-15 17:54:50|7.5|6.1|7.51|6.11|7.52|6.12|7.5|6.1|0
1655315700000|2022-06-15 17:55:00|7.48|6.08|7.5|6.1|7.5|6.1|7.47|6.07|0
1655315710000|2022-06-15 17:55:10|7.52|6.12|7.58|6.18|7.58|6.18|7.52|6.12|0
1655315720000|2022-06-15 17:55:20|7.62|6.22|7.65|6.25|7.66|6.26|7.62|6.22|0
1655315730000|2022-06-15 17:55:30|7.71|6.31|7.65|6.25|7.71|6.31|7.65|6.25|0
1655315740000|2022-06-15 17:55:40|7.67|6.27|7.69|6.29|7.69|6.29|7.67|6.27|0
1655315750000|2022-06-15 17:55:50|7.7|6.3|7.67|6.27|7.7|6.3|7.67|6.27|0
1655315760000|2022-06-15 17:56:00|7.66|6.26|7.67|6.27|7.67|6.27|7.66|6.26|0
1655315770000|2022-06-15 17:56:10|7.66|6.26|7.62|6.22|7.66|6.26|7.62|6.22|0
1655315780000|2022-06-15 17:56:20|7.64|6.24|7.7|6.3|7.7|6.3|7.64|6.24|0
1655315790000|2022-06-15 17:56:30|7.69|6.29|7.63|6.23|7.69|6.29|7.63|6.23|0
1655315800000|2022-06-15 17:56:40|7.65|6.25|7.64|6.24|7.65|6.25|7.64|6.24|0
1655315810000|2022-06-15 17:56:50|7.68|6.28|7.65|6.25|7.68|6.28|7.65|6.25|0
1655315820000|2022-06-15 17:57:00|7.63|6.23|7.6|6.2|7.63|6.23|7.6|6.2|0
1655315830000|2022-06-15 17:57:10|7.59|6.19|7.58|6.18|7.59|6.19|7.58|6.18|0
1655315840000|2022-06-15 17:57:20|7.56|6.16|7.56|6.16|7.56|6.16|7.5|6.1|0
1655315850000|2022-06-15 17:57:30|7.57|6.17|7.59|6.19|7.59|6.19|7.55|6.15|0
1655315860000|2022-06-15 17:57:40|7.6|6.2|7.58|6.18|7.6|6.2|7.58|6.18|0
1655315870000|2022-06-15 17:57:50|7.56|6.16|7.59|6.19|7.59|6.19|7.56|6.16|0
1655315880000|2022-06-15 17:58:00|7.6|6.2|7.58|6.18|7.6|6.2|7.58|6.18|0
1655315890000|2022-06-15 17:58:10|7.64|6.24|7.81|6.41|7.85|6.45|7.64|6.24|0
1655315900000|2022-06-15 17:58:20|7.69|6.29|7.62|6.22|7.7|6.3|7.61|6.21|0
1655315910000|2022-06-15 17:58:30|7.61|6.21|7.62|6.22|7.62|6.22|7.61|6.21|0
1655315920000|2022-06-15 17:58:40|7.66|6.26|7.7|6.3|7.7|6.3|7.66|6.26|0
1655315930000|2022-06-15 17:58:50|7.66|6.26|7.62|6.22|7.66|6.26|7.62|6.22|0
1655315940000|2022-06-15 17:59:00|7.61|6.21|7.58|6.18|7.61|6.21|7.58|6.18|0
1655315950000|2022-06-15 17:59:10|7.56|6.16|7.62|6.22|7.62|6.22|7.56|6.16|0
1655315960000|2022-06-15 17:59:20|7.65|6.25|7.74|6.34|7.74|6.34|7.65|6.25|0
1655315970000|2022-06-15 17:59:30|7.79|6.39|7.96|6.56|8.03|6.63|7.79|6.39|0
1655315980000|2022-06-15 17:59:40|7.92|6.52|7.79|6.39|7.92|6.52|7.79|6.39|0
1655315990000|2022-06-15 17:59:50|7.78|6.38|7.83|6.43|7.83|6.43|7.78|6.38|0
1655316000000|2022-06-15 18:00:00|7.78|6.38|7.3|5.9|7.78|6.38|7.28|5.88|0
1655316010000|2022-06-15 18:00:10|7.13|5.73|7.89|6.49|7.89|6.49|7.13|5.73|0
1655316020000|2022-06-15 18:00:20|7.75|6.35|7.92|6.52|7.92|6.52|7.71|6.31|0
1655316030000|2022-06-15 18:00:30|8.38|6.98|8.43|7.03|8.72|7.32|8.38|6.98|0
1655316040000|2022-06-15 18:00:40|8.73|7.33|8.48|7.08|8.73|7.33|8.48|7.08|0
1655316050000|2022-06-15 18:00:50|8.35|6.95|8.01|6.61|8.35|6.95|8.01|6.61|0
1655316060000|2022-06-15 18:01:00|8|6.6|7.64|6.24|8.08|6.68|7.64|6.24|0
1655316070000|2022-06-15 18:01:10|7.65|6.25|7.39|5.99|7.65|6.25|7.38|5.98|0
1655316080000|2022-06-15 18:01:20|7.34|5.94|7.14|5.74|7.34|5.94|7.13|5.73|0
1655316090000|2022-06-15 18:01:30|7.13|5.73|7.01|5.61|7.18|5.78|7.01|5.61|0
1655316100000|2022-06-15 18:01:40|6.97|5.57|7.09|5.69|7.09|5.69|6.86|5.46|0
1655316110000|2022-06-15 18:01:50|7.1|5.7|7.4|6|7.42|6.02|7.1|5.7|0
1655316120000|2022-06-15 18:02:00|7.43|6.03|7.48|6.08|7.48|6.08|7.41|6.01|0
1655316130000|2022-06-15 18:02:10|7.55|6.15|7.82|6.42|7.82|6.42|7.55|6.15|0
1655316140000|2022-06-15 18:02:20|7.85|6.45|7.71|6.31|7.85|6.45|7.64|6.24|0
1655316150000|2022-06-15 18:02:30|7.81|6.41|7.35|5.95|7.93|6.53|7.35|5.95|0
1655316160000|2022-06-15 18:02:40|7.26|5.86|7.1|5.7|7.26|5.86|7.1|5.7|0
1655316170000|2022-06-15 18:02:50|7.17|5.77|6.92|5.52|7.17|5.77|6.92|5.52|0
1655316180000|2022-06-15 18:03:00|6.79|5.39|6.78|5.38|6.83|5.43|6.78|5.38|0
1655316190000|2022-06-15 18:03:10|6.79|5.39|6.7|5.3|6.79|5.39|6.66|5.26|0
1655316200000|2022-06-15 18:03:20|6.78|5.38|6.87|5.47|6.91|5.51|6.78|5.38|0
1655316210000|2022-06-15 18:03:30|6.89|5.49|6.94|5.54|7.04|5.64|6.84|5.44|0
1655316220000|2022-06-15 18:03:40|6.95|5.55|6.76|5.36|6.95|5.55|6.76|5.36|0
1655316230000|2022-06-15 18:03:50|6.73|5.33|6.71|5.31|6.75|5.35|6.71|5.31|0
1655316240000|2022-06-15 18:04:00|6.72|5.32|6.83|5.43|6.84|5.44|6.72|5.32|0
1655316250000|2022-06-15 18:04:10|6.74|5.34|6.6|5.2|6.74|5.34|6.6|5.2|0
1655316260000|2022-06-15 18:04:20|6.59|5.19|6.5|5.1|6.63|5.23|6.5|5.1|0
1655316270000|2022-06-15 18:04:30|6.41|5.01|6.25|4.85|6.41|5.01|6.25|4.85|0
1655316280000|2022-06-15 18:04:40|6.16|4.76|6.17|4.77|6.28|4.88|6.16|4.76|0
1655316290000|2022-06-15 18:04:50|6.28|4.88|6.48|5.08|6.48|5.08|6.24|4.84|0
1655316300000|2022-06-15 18:05:00|6.34|4.94|6.17|4.77|6.45|5.05|6.17|4.77|0
1655316310000|2022-06-15 18:05:10|6.71|5.31|6.81|5.41|6.81|5.41|6.67|5.27|0
1655316320000|2022-06-15 18:05:20|6.87|5.47|6.92|5.52|7.04|5.64|6.87|5.47|0
1655316330000|2022-06-15 18:05:30|6.83|5.43|6.72|5.32|6.83|5.43|6.69|5.29|0
1655316340000|2022-06-15 18:05:40|6.74|5.34|6.63|5.23|6.74|5.34|6.63|5.23|0
1655316350000|2022-06-15 18:05:50|6.57|5.17|6.56|5.16|6.57|5.17|6.54|5.14|0
1655316360000|2022-06-15 18:06:00|6.53|5.13|6.67|5.27|6.67|5.27|6.53|5.13|0
1655316370000|2022-06-15 18:06:10|6.57|5.17|6.51|5.11|6.62|5.22|6.51|5.11|0
1655316380000|2022-06-15 18:06:20|6.53|5.13|6.39|4.99|6.53|5.13|6.39|4.99|0
1655316390000|2022-06-15 18:06:30|6.32|4.92|6.21|4.81|6.32|4.92|6.21|4.81|0
1655316400000|2022-06-15 18:06:40|6.19|4.79|6.22|4.82|6.23|4.83|6.19|4.79|0
1655316410000|2022-06-15 18:06:50|6.18|4.78|6.03|4.63|6.18|4.78|6.03|4.63|0
1655316420000|2022-06-15 18:07:00|6.1|4.7|6.03|4.63|6.1|4.7|6.03|4.63|0
1655316430000|2022-06-15 18:07:10|5.98|4.58|6.11|4.71|6.16|4.76|5.98|4.58|0
1655316440000|2022-06-15 18:07:20|6.18|4.78|6.32|4.92|6.32|4.92|6.18|4.78|0
1655316450000|2022-06-15 18:07:30|6.36|4.96|6.38|4.98|6.42|5.02|6.32|4.92|0
1655316460000|2022-06-15 18:07:40|6.46|5.06|6.58|5.18|6.58|5.18|6.42|5.02|0
1655316470000|2022-06-15 18:07:50|6.53|5.13|6.34|4.94|6.53|5.13|6.34|4.94|0
1655316480000|2022-06-15 18:08:00|6.31|4.91|6.32|4.92|6.32|4.92|6.24|4.84|0
1655316490000|2022-06-15 18:08:10|6.25|4.85|6.35|4.95|6.35|4.95|6.25|4.85|0
1655316500000|2022-06-15 18:08:20|6.43|5.03|6.37|4.97|6.45|5.05|6.37|4.97|0
1655316510000|2022-06-15 18:08:30|6.33|4.93|6.3|4.9|6.33|4.93|6.29|4.89|0
1655316520000|2022-06-15 18:08:40|6.32|4.92|6.33|4.93|6.33|4.93|6.23|4.83|0
1655316530000|2022-06-15 18:08:50|6.34|4.94|6.23|4.83|6.34|4.94|6.21|4.81|0
1655316540000|2022-06-15 18:09:00|6.2|4.8|6.15|4.75|6.2|4.8|6.15|4.75|0
1655316550000|2022-06-15 18:09:10|6.2|4.8|6.42|5.02|6.42|5.02|6.2|4.8|0
1655316560000|2022-06-15 18:09:20|6.51|5.11|6.64|5.24|6.64|5.24|6.51|5.11|0
1655316570000|2022-06-15 18:09:30|6.6|5.2|6.7|5.3|6.7|5.3|6.6|5.2|0
1655316580000|2022-06-15 18:09:40|6.72|5.32|6.74|5.34|6.74|5.34|6.66|5.26|0
1655316590000|2022-06-15 18:09:50|6.71|5.31|6.73|5.33|6.8|5.4|6.71|5.31|0
1655316600000|2022-06-15 18:10:00|6.69|5.29|6.63|5.23|6.75|5.35|6.63|5.23|0
1655316610000|2022-06-15 18:10:10|6.56|5.16|6.39|4.99|6.56|5.16|6.39|4.99|0
1655316620000|2022-06-15 18:10:20|6.33|4.93|6.25|4.85|6.33|4.93|6.25|4.85|0
1655316630000|2022-06-15 18:10:30|6.31|4.91|6.24|4.84|6.32|4.92|6.24|4.84|0
1655316640000|2022-06-15 18:10:40|6.23|4.83|6.24|4.84|6.25|4.85|6.23|4.83|0
1655316650000|2022-06-15 18:10:50|6.3|4.9|6.15|4.75|6.3|4.9|6.15|4.75|0
1655316660000|2022-06-15 18:11:00|6.16|4.76|6.2|4.8|6.2|4.8|6.14|4.74|0
1655316670000|2022-06-15 18:11:10|6.32|4.92|6.64|5.24|6.64|5.24|6.32|4.92|0
1655316680000|2022-06-15 18:11:20|6.65|5.25|6.7|5.3|6.7|5.3|6.65|5.25|0
1655316690000|2022-06-15 18:11:30|6.61|5.21|6.48|5.08|6.61|5.21|6.48|5.08|0
1655316700000|2022-06-15 18:11:40|6.46|5.06|6.55|5.15|6.56|5.16|6.46|5.06|0
1655316710000|2022-06-15 18:11:50|6.54|5.14|6.49|5.09|6.54|5.14|6.49|5.09|0
1655316720000|2022-06-15 18:12:00|6.52|5.12|6.48|5.08|6.52|5.12|6.45|5.05|0
1655316730000|2022-06-15 18:12:10|6.56|5.16|6.54|5.14|6.56|5.16|6.51|5.11|0
1655316740000|2022-06-15 18:12:20|6.46|5.06|6.39|4.99|6.46|5.06|6.39|4.99|0
1655316750000|2022-06-15 18:12:30|6.48|5.08|6.51|5.11|6.6|5.2|6.48|5.08|0
1655316760000|2022-06-15 18:12:40|6.44|5.04|6.35|4.95|6.44|5.04|6.35|4.95|0
1655316770000|2022-06-15 18:12:50|6.39|4.99|6.4|5|6.46|5.06|6.39|4.99|0
1655316780000|2022-06-15 18:13:00|6.48|5.08|6.63|5.23|6.63|5.23|6.48|5.08|0
1655316790000|2022-06-15 18:13:10|6.6|5.2|6.56|5.16|6.63|5.23|6.56|5.16|0
1655316800000|2022-06-15 18:13:20|6.49|5.09|6.51|5.11|6.54|5.14|6.49|5.09|0
1655316810000|2022-06-15 18:13:30|6.61|5.21|6.59|5.19|6.62|5.22|6.59|5.19|0
1655316820000|2022-06-15 18:13:40|6.54|5.14|6.55|5.15|6.55|5.15|6.53|5.13|0
1655316830000|2022-06-15 18:13:50|6.59|5.19|6.74|5.34|6.74|5.34|6.59|5.19|0
1655316840000|2022-06-15 18:14:00|6.66|5.26|6.64|5.24|6.68|5.28|6.63|5.23|0
1655316850000|2022-06-15 18:14:10|6.74|5.34|6.66|5.26|6.74|5.34|6.66|5.26|0
1655316860000|2022-06-15 18:14:20|6.67|5.27|6.74|5.34|6.74|5.34|6.67|5.27|0
1655316870000|2022-06-15 18:14:30|6.68|5.28|6.56|5.16|6.68|5.28|6.56|5.16|0
1655316880000|2022-06-15 18:14:40|6.57|5.17|6.57|5.17|6.58|5.18|6.55|5.15|0
1655316890000|2022-06-15 18:14:50|6.62|5.22|6.61|5.21|6.65|5.25|6.61|5.21|0
1655316900000|2022-06-15 18:15:00|6.64|5.24|6.58|5.18|6.64|5.24|6.57|5.17|0
1655316910000|2022-06-15 18:15:10|6.53|5.13|6.43|5.03|6.53|5.13|6.43|5.03|0
1655316920000|2022-06-15 18:15:20|6.4|5|6.44|5.04|6.44|5.04|6.4|5|0
1655316930000|2022-06-15 18:15:30|6.45|5.05|6.63|5.23|6.63|5.23|6.45|5.05|0
1655316940000|2022-06-15 18:15:40|6.6|5.2|6.77|5.37|6.77|5.37|6.6|5.2|0
1655316950000|2022-06-15 18:15:50|6.8|5.4|6.87|5.47|6.89|5.49|6.8|5.4|0
1655316960000|2022-06-15 18:16:00|6.88|5.48|6.91|5.51|6.91|5.51|6.87|5.47|0
1655316970000|2022-06-15 18:16:10|6.86|5.46|6.81|5.41|6.89|5.49|6.81|5.41|0
1655316980000|2022-06-15 18:16:20|6.77|5.37|6.74|5.34|6.77|5.37|6.73|5.33|0
1655316990000|2022-06-15 18:16:30|6.82|5.42|7.02|5.62|7.02|5.62|6.82|5.42|0
1655317000000|2022-06-15 18:16:40|7.09|5.69|6.67|5.27|7.09|5.69|6.59|5.19|0
1655317010000|2022-06-15 18:16:50|6.69|5.29|7.03|5.63|7.03|5.63|6.69|5.29|0
1655317020000|2022-06-15 18:17:00|7.04|5.64|7.19|5.79|7.19|5.79|7.04|5.64|0
1655317030000|2022-06-15 18:17:10|7.18|5.78|7.09|5.69|7.18|5.78|7.07|5.67|0
1655317040000|2022-06-15 18:17:20|7.07|5.67|7.1|5.7|7.16|5.76|7.07|5.67|0
1655317050000|2022-06-15 18:17:30|7.07|5.67|7.03|5.63|7.07|5.67|7.03|5.63|0
1655317060000|2022-06-15 18:17:40|7.13|5.73|7.05|5.65|7.13|5.73|7.05|5.65|0
1655317070000|2022-06-15 18:17:50|7|5.6|7.12|5.72|7.12|5.72|7|5.6|0
1655317080000|2022-06-15 18:18:00|7.08|5.68|7.16|5.76|7.16|5.76|7.06|5.66|0
1655317090000|2022-06-15 18:18:10|7.17|5.77|6.99|5.59|7.17|5.77|6.99|5.59|0
1655317100000|2022-06-15 18:18:20|6.97|5.57|7.02|5.62|7.04|5.64|6.97|5.57|0
1655317110000|2022-06-15 18:18:30|6.96|5.56|7.08|5.68|7.08|5.68|6.96|5.56|0
1655317120000|2022-06-15 18:18:40|7.11|5.71|7.12|5.72|7.12|5.72|7.02|5.62|0
1655317130000|2022-06-15 18:18:50|7.1|5.7|7.03|5.63|7.1|5.7|7.03|5.63|0
1655317140000|2022-06-15 18:19:00|7.04|5.64|7.08|5.68|7.08|5.68|7.04|5.64|0
1655317150000|2022-06-15 18:19:10|7.07|5.67|7.02|5.62|7.13|5.73|7.02|5.62|0
1655317160000|2022-06-15 18:19:20|7|5.6|6.89|5.49|7|5.6|6.89|5.49|0
1655317170000|2022-06-15 18:19:30|6.86|5.46|6.92|5.52|6.98|5.58|6.86|5.46|0
1655317180000|2022-06-15 18:19:40|6.88|5.48|6.88|5.48|6.9|5.5|6.88|5.48|0
1655317190000|2022-06-15 18:19:50|6.89|5.49|6.85|5.45|6.89|5.49|6.83|5.43|0
1655317200000|2022-06-15 18:20:00|6.92|5.52|6.92|5.52|6.92|5.52|6.81|5.41|0
1655317210000|2022-06-15 18:20:10|6.91|5.51|7.02|5.62|7.02|5.62|6.91|5.51|0
1655317220000|2022-06-15 18:20:20|7.01|5.61|7.08|5.68|7.08|5.68|7.01|5.61|0
1655317230000|2022-06-15 18:20:30|7.14|5.74|7.18|5.78|7.22|5.82|7.14|5.74|0
1655317240000|2022-06-15 18:20:40|7.16|5.76|7.07|5.67|7.16|5.76|7.07|5.67|0
1655317250000|2022-06-15 18:20:50|7.06|5.66|6.98|5.58|7.06|5.66|6.98|5.58|0
1655317260000|2022-06-15 18:21:00|7.03|5.63|7.13|5.73|7.13|5.73|7.03|5.63|0
1655317270000|2022-06-15 18:21:10|7.08|5.68|7.1|5.7|7.13|5.73|7.08|5.68|0
1655317280000|2022-06-15 18:21:20|7.07|5.67|6.99|5.59|7.08|5.68|6.99|5.59|0
1655317290000|2022-06-15 18:21:30|7|5.6|6.9|5.5|7|5.6|6.9|5.5|0
1655317300000|2022-06-15 18:21:40|6.91|5.51|6.9|5.5|6.97|5.57|6.9|5.5|0
1655317310000|2022-06-15 18:21:50|6.88|5.48|6.91|5.51|6.96|5.56|6.88|5.48|0
1655317320000|2022-06-15 18:22:00|6.87|5.47|6.73|5.33|6.87|5.47|6.73|5.33|0
1655317330000|2022-06-15 18:22:10|6.71|5.31|6.63|5.23|6.72|5.32|6.63|5.23|0
1655317340000|2022-06-15 18:22:20|6.66|5.26|6.66|5.26|6.66|5.26|6.66|5.26|0
1655317350000|2022-06-15 18:22:30|6.61|5.21|6.58|5.18|6.62|5.22|6.58|5.18|0
1655317360000|2022-06-15 18:22:40|6.62|5.22|6.66|5.26|6.72|5.32|6.57|5.17|0
1655317370000|2022-06-15 18:22:50|6.67|5.27|6.55|5.15|6.67|5.27|6.55|5.15|0
1655317380000|2022-06-15 18:23:00|6.54|5.14|6.53|5.13|6.54|5.14|6.49|5.09|0
1655317390000|2022-06-15 18:23:10|6.52|5.12|6.45|5.05|6.55|5.15|6.45|5.05|0
1655317400000|2022-06-15 18:23:20|6.43|5.03|6.48|5.08|6.48|5.08|6.43|5.03|0
1655317410000|2022-06-15 18:23:30|6.47|5.07|6.35|4.95|6.47|5.07|6.35|4.95|0
1655317420000|2022-06-15 18:23:40|6.29|4.89|6.36|4.96|6.36|4.96|6.29|4.89|0
1655317430000|2022-06-15 18:23:50|6.33|4.93|6.23|4.83|6.33|4.93|6.23|4.83|0
1655317440000|2022-06-15 18:24:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1655317450000|2022-06-15 18:24:10|6.19|4.79|6.15|4.75|6.19|4.79|6.15|4.75|0
1655317460000|2022-06-15 18:24:20|6.27|4.87|6.16|4.76|6.3|4.9|6.16|4.76|0
1655317470000|2022-06-15 18:24:30|6.19|4.79|6.25|4.85|6.25|4.85|6.19|4.79|0
1655317480000|2022-06-15 18:24:40|6.26|4.86|6.28|4.88|6.31|4.91|6.26|4.86|0
1655317490000|2022-06-15 18:24:50|6.27|4.87|6.31|4.91|6.31|4.91|6.27|4.87|0
1655317500000|2022-06-15 18:25:00|6.41|5.01|6.35|4.95|6.41|5.01|6.35|4.95|0
1655317510000|2022-06-15 18:25:10|6.34|4.94|6.29|4.89|6.41|5.01|6.29|4.89|0
1655317520000|2022-06-15 18:25:20|6.28|4.88|6.43|5.03|6.43|5.03|6.28|4.88|0
1655317530000|2022-06-15 18:25:30|6.4|5|6.51|5.11|6.51|5.11|6.4|5|0
1655317540000|2022-06-15 18:25:40|6.55|5.15|6.4|5|6.55|5.15|6.4|5|0
1655317550000|2022-06-15 18:25:50|6.38|4.98|6.39|4.99|6.4|5|6.35|4.95|0
1655317560000|2022-06-15 18:26:00|6.43|5.03|6.3|4.9|6.43|5.03|6.3|4.9|0
1655317570000|2022-06-15 18:26:10|6.29|4.89|6.26|4.86|6.35|4.95|6.26|4.86|0
1655317580000|2022-06-15 18:26:20|6.32|4.92|6.36|4.96|6.36|4.96|6.3|4.9|0
1655317590000|2022-06-15 18:26:30|6.33|4.93|6.38|4.98|6.39|4.99|6.32|4.92|0
1655317600000|2022-06-15 18:26:40|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1655317610000|2022-06-15 18:26:50|6.48|5.08|6.49|5.09|6.49|5.09|6.45|5.05|0
1655317620000|2022-06-15 18:27:00|6.51|5.11|6.59|5.19|6.59|5.19|6.51|5.11|0
1655317630000|2022-06-15 18:27:10|6.65|5.25|6.63|5.23|6.67|5.27|6.63|5.23|0
1655317640000|2022-06-15 18:27:20|6.56|5.16|6.51|5.11|6.56|5.16|6.51|5.11|0
1655317650000|2022-06-15 18:27:30|6.49|5.09|6.56|5.16|6.56|5.16|6.49|5.09|0
1655317660000|2022-06-15 18:27:40|6.47|5.07|6.43|5.03|6.47|5.07|6.43|5.03|0
1655317670000|2022-06-15 18:27:50|6.4|5|6.4|5|6.4|5|6.35|4.95|0
1655317680000|2022-06-15 18:28:00|6.41|5.01|6.45|5.05|6.46|5.06|6.41|5.01|0
1655317690000|2022-06-15 18:28:10|6.48|5.08|6.4|5|6.48|5.08|6.4|5|0
1655317700000|2022-06-15 18:28:20|6.35|4.95|6.3|4.9|6.41|5.01|6.3|4.9|0
1655317710000|2022-06-15 18:28:30|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1655317720000|2022-06-15 18:28:40|6.29|4.89|6.25|4.85|6.32|4.92|6.25|4.85|0
1655317730000|2022-06-15 18:28:50|6.34|4.94|6.26|4.86|6.37|4.97|6.26|4.86|0
1655317740000|2022-06-15 18:29:00|6.25|4.85|6.24|4.84|6.25|4.85|6.2|4.8|0
1655317750000|2022-06-15 18:29:10|6.25|4.85|6.29|4.89|6.29|4.89|6.22|4.82|0
1655317760000|2022-06-15 18:29:20|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1655317770000|2022-06-15 18:29:30|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1655317780000|2022-06-15 18:29:40|6.25|4.85|6.23|4.83|6.25|4.85|6.22|4.82|0
1655317790000|2022-06-15 18:29:50|6.26|4.86|6.19|4.79|6.32|4.92|6.19|4.79|0
1655317800000|2022-06-15 18:30:00|6.15|4.75|6.3|4.9|6.31|4.91|6.15|4.75|0
1655317810000|2022-06-15 18:30:10|6.2|4.8|6.23|4.83|6.23|4.83|6.2|4.8|0
1655317820000|2022-06-15 18:30:20|6.2|4.8|6.2|4.8|6.2|4.8|6.15|4.75|0
1655317830000|2022-06-15 18:30:30|6.28|4.88|6.36|4.96|6.38|4.98|6.28|4.88|0
1655317840000|2022-06-15 18:30:40|6.29|4.89|6.17|4.77|6.29|4.89|6.17|4.77|0
1655317850000|2022-06-15 18:30:50|6.15|4.75|6.01|4.61|6.15|4.75|6.01|4.61|0
1655317860000|2022-06-15 18:31:00|6.02|4.62|6.01|4.61|6.07|4.67|6.01|4.61|0
1655317870000|2022-06-15 18:31:10|6.05|4.65|5.98|4.58|6.05|4.65|5.96|4.56|0
1655317880000|2022-06-15 18:31:20|5.9|4.5|5.87|4.47|5.9|4.5|5.87|4.47|0
1655317890000|2022-06-15 18:31:30|5.73|4.33|5.83|4.43|5.83|4.43|5.71|4.31|0
1655317900000|2022-06-15 18:31:40|5.89|4.49|5.81|4.41|5.89|4.49|5.8|4.4|0
1655317910000|2022-06-15 18:31:50|5.8|4.4|5.88|4.48|5.88|4.48|5.8|4.4|0
1655317920000|2022-06-15 18:32:00|5.87|4.47|5.78|4.38|5.87|4.47|5.78|4.38|0
1655317930000|2022-06-15 18:32:10|5.79|4.39|5.6|4.2|5.79|4.39|5.6|4.2|0
1655317940000|2022-06-15 18:32:20|5.59|4.19|5.62|4.22|5.62|4.22|5.53|4.13|0
1655317950000|2022-06-15 18:32:30|5.57|4.17|5.56|4.16|5.57|4.17|5.54|4.14|0
1655317960000|2022-06-15 18:32:40|5.53|4.13|5.53|4.13|5.57|4.17|5.53|4.13|0
1655317970000|2022-06-15 18:32:50|5.46|4.06|5.38|3.98|5.46|4.06|5.38|3.98|0
1655317980000|2022-06-15 18:33:00|5.35|3.95|5.43|4.03|5.43|4.03|5.35|3.95|0
1655317990000|2022-06-15 18:33:10|5.42|4.02|5.01|3.61|5.42|4.02|5.01|3.61|0
1655318000000|2022-06-15 18:33:20|5.71|4.31|5.77|4.37|5.82|4.42|5.71|4.31|0
1655318010000|2022-06-15 18:33:30|5.76|4.36|5.92|4.52|5.92|4.52|5.76|4.36|0
1655318020000|2022-06-15 18:33:40|5.96|4.56|6.05|4.65|6.1|4.7|5.96|4.56|0
1655318030000|2022-06-15 18:33:50|6.12|4.72|6.08|4.68|6.12|4.72|6.02|4.62|0
1655318040000|2022-06-15 18:34:00|5.97|4.57|6.03|4.63|6.03|4.63|5.97|4.57|0
1655318050000|2022-06-15 18:34:10|6.04|4.64|6.02|4.62|6.08|4.68|6.02|4.62|0
1655318060000|2022-06-15 18:34:20|5.97|4.57|6.17|4.77|6.17|4.77|5.97|4.57|0
1655318070000|2022-06-15 18:34:30|6.21|4.81|6.37|4.97|6.37|4.97|6.21|4.81|0
1655318080000|2022-06-15 18:34:40|6.43|5.03|6.28|4.88|6.43|5.03|6.28|4.88|0
1655318090000|2022-06-15 18:34:50|6.32|4.92|6.16|4.76|6.32|4.92|6.16|4.76|0
1655318100000|2022-06-15 18:35:00|6.22|4.82|6.4|5|6.4|5|6.21|4.81|0
1655318110000|2022-06-15 18:35:10|6.39|4.99|6.25|4.85|6.39|4.99|6.25|4.85|0
1655318120000|2022-06-15 18:35:20|6.36|4.96|6.22|4.82|6.36|4.96|6.22|4.82|0
1655318130000|2022-06-15 18:35:30|6.31|4.91|6.18|4.78|6.31|4.91|6.1|4.7|0
1655318140000|2022-06-15 18:35:40|6.24|4.84|6.23|4.83|6.27|4.87|6.23|4.83|0
1655318150000|2022-06-15 18:35:50|6.21|4.81|6.29|4.89|6.29|4.89|6.21|4.81|0
1655318160000|2022-06-15 18:36:00|6.28|4.88|6.41|5.01|6.41|5.01|6.28|4.88|0
1655318170000|2022-06-15 18:36:10|6.44|5.04|6.51|5.11|6.51|5.11|6.4|5|0
1655318180000|2022-06-15 18:36:20|6.52|5.12|6.42|5.02|6.52|5.12|6.39|4.99|0
1655318190000|2022-06-15 18:36:30|6.36|4.96|6.35|4.95|6.36|4.96|6.32|4.92|0
1655318200000|2022-06-15 18:36:40|6.29|4.89|6.32|4.92|6.33|4.93|6.29|4.89|0
1655318210000|2022-06-15 18:36:50|6.33|4.93|6.46|5.06|6.46|5.06|6.33|4.93|0
1655318220000|2022-06-15 18:37:00|6.6|5.2|6.62|5.22|6.62|5.22|6.55|5.15|0
1655318230000|2022-06-15 18:37:10|6.68|5.28|6.75|5.35|6.77|5.37|6.66|5.26|0
1655318240000|2022-06-15 18:37:20|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1655318250000|2022-06-15 18:37:30|6.52|5.12|6.36|4.96|6.52|5.12|6.36|4.96|0
1655318260000|2022-06-15 18:37:40|6.3|4.9|6.26|4.86|6.3|4.9|6.26|4.86|0
1655318270000|2022-06-15 18:37:50|6.32|4.92|6.39|4.99|6.39|4.99|6.28|4.88|0
1655318280000|2022-06-15 18:38:00|6.59|5.19|7.25|5.85|7.25|5.85|6.59|5.19|0
1655318290000|2022-06-15 18:38:10|7.24|5.84|7.17|5.77|7.29|5.89|6.97|5.57|0
1655318300000|2022-06-15 18:38:20|7.2|5.8|7.2|5.8|7.31|5.91|7.2|5.8|0
1655318310000|2022-06-15 18:38:30|7.29|5.89|7.22|5.82|7.33|5.93|7.22|5.82|0
1655318320000|2022-06-15 18:38:40|7.2|5.8|7.59|6.19|7.59|6.19|7.2|5.8|0
1655318330000|2022-06-15 18:38:50|7.5|6.1|7.97|6.57|7.97|6.57|7.5|6.1|0
1655318340000|2022-06-15 18:39:00|7.9|6.5|7.65|6.25|7.9|6.5|7.65|6.25|0
1655318350000|2022-06-15 18:39:10|7.61|6.21|7.42|6.02|7.61|6.21|7.42|6.02|0
1655318360000|2022-06-15 18:39:20|7.59|6.19|7.8|6.4|7.82|6.42|7.59|6.19|0
1655318370000|2022-06-15 18:39:30|7.7|6.3|7.62|6.22|7.8|6.4|7.62|6.22|0
1655318380000|2022-06-15 18:39:40|7.61|6.21|7.61|6.21|7.64|6.24|7.61|6.21|0
1655318390000|2022-06-15 18:39:50|7.74|6.34|7.51|6.11|7.74|6.34|7.51|6.11|0
1655318400000|2022-06-15 18:40:00|7.37|5.97|7.55|6.15|7.55|6.15|7.26|5.86|0
1655318410000|2022-06-15 18:40:10|7.64|6.24|7.66|6.26|7.66|6.26|7.59|6.19|0
1655318420000|2022-06-15 18:40:20|7.7|6.3|7.77|6.35|7.77|6.35|7.7|6.3|0
1655318430000|2022-06-15 18:40:30|7.73|6.33|7.72|6.31|7.88|6.44|7.72|6.31|0
1655318440000|2022-06-15 18:40:40|7.71|6.54|7.97|6.52|7.99|6.54|7.71|6.52|0
1655318450000|2022-06-15 18:40:50|8.07|6.61|8.77|7.18|8.77|7.18|8.07|6.61|0
1655318460000|2022-06-15 18:41:00|8.03|6.57|7.83|6.41|8.12|6.65|7.83|6.41|0
1655318470000|2022-06-15 18:41:10|7.93|6.48|7.89|6.45|8.06|6.6|7.89|6.45|0
1655318480000|2022-06-15 18:41:20|8|6.55|8.21|6.71|8.21|6.71|8|6.55|0
1655318490000|2022-06-15 18:41:30|8.2|6.74|7.98|6.53|8.23|6.74|7.98|6.53|0
1655318500000|2022-06-15 18:41:40|7.99|6.54|7.78|6.37|7.99|6.54|7.78|6.37|0
1655318510000|2022-06-15 18:41:50|7.81|6.39|7.94|6.49|7.94|6.49|7.81|6.39|0
1655318520000|2022-06-15 18:42:00|7.95|6.51|8.17|6.68|8.17|6.68|7.95|6.51|0
1655318530000|2022-06-15 18:42:10|8.34|6.83|8.2|6.71|8.61|7.04|8.2|6.71|0
1655318540000|2022-06-15 18:42:20|8.28|6.77|8.03|6.57|8.28|6.77|8.03|6.57|0
1655318550000|2022-06-15 18:42:30|8.05|6.58|7.95|6.51|8.05|6.58|7.91|6.47|0
1655318560000|2022-06-15 18:42:40|7.94|6.5|7.98|6.53|7.98|6.53|7.93|6.49|0
1655318570000|2022-06-15 18:42:50|7.97|6.52|7.78|6.37|7.97|6.52|7.77|6.36|0
1655318580000|2022-06-15 18:43:00|7.82|6.4|7.7|6.3|7.82|6.4|7.7|6.3|0
1655318590000|2022-06-15 18:43:10|7.68|6.28|7.67|6.27|7.69|6.29|7.67|6.27|0
1655318600000|2022-06-15 18:43:20|7.63|6.23|7.79|6.38|7.79|6.38|7.63|6.23|0
1655318610000|2022-06-15 18:43:30|7.92|6.48|7.9|6.46|7.94|6.5|7.9|6.46|0
1655318620000|2022-06-15 18:43:40|7.89|6.45|8.04|6.58|8.04|6.58|7.87|6.44|0
1655318630000|2022-06-15 18:43:50|8.29|6.78|8.11|6.64|8.29|6.78|8.11|6.64|0
1655318640000|2022-06-15 18:44:00|8.22|6.73|8.05|6.58|8.22|6.73|8.05|6.58|0
1655318650000|2022-06-15 18:44:10|8.03|6.59|8.05|6.58|8.05|6.59|8.03|6.57|0
1655318660000|2022-06-15 18:44:20|8.1|6.63|8.19|6.7|8.19|6.7|8.1|6.63|0
1655318670000|2022-06-15 18:44:30|8.47|6.93|8.45|6.91|8.49|6.94|8.45|6.91|0
1655318680000|2022-06-15 18:44:40|8.51|6.96|8.54|6.99|8.54|6.99|8.51|6.96|0
1655318690000|2022-06-15 18:44:50|8.33|6.82|8.22|6.73|8.35|6.84|8.22|6.73|0
1655318700000|2022-06-15 18:45:00|8.4|6.88|8.55|7|8.55|7|8.4|6.88|0
1655318710000|2022-06-15 18:45:10|8.57|7.01|8.7|7.12|8.7|7.12|8.53|6.98|0
1655318720000|2022-06-15 18:45:20|8.69|7.11|8.77|7.18|8.77|7.18|8.69|7.11|0
1655318730000|2022-06-15 18:45:30|8.79|7.19|8.85|7.24|8.86|7.25|8.79|7.19|0
1655318740000|2022-06-15 18:45:40|8.88|7.27|8.77|7.18|8.91|7.29|8.77|7.18|0
1655318760000|2022-06-15 18:46:00|8.79|7.19|8.91|7.29|8.91|7.29|8.79|7.19|0
1655318770000|2022-06-15 18:46:10|8.83|7.23|8.75|7.16|8.83|7.23|8.75|7.16|0
1655318780000|2022-06-15 18:46:20|8.59|7.03|8.45|6.91|8.59|7.03|8.45|6.91|0
1655318790000|2022-06-15 18:46:30|8.33|6.81|8.47|6.93|8.47|6.93|8.24|6.74|0
1655318800000|2022-06-15 18:46:40|8.57|7.01|8.52|6.97|8.58|7.02|8.52|6.97|0
1655318810000|2022-06-15 18:46:50|8.71|7.13|8.76|7.16|8.8|7.2|8.71|7.13|0
1655318820000|2022-06-15 18:47:00|8.89|7.27|8.76|7.16|8.89|7.27|8.76|7.16|0
1655318830000|2022-06-15 18:47:10|8.61|7.05|8.53|6.98|8.61|7.05|8.53|6.98|0
1655318840000|2022-06-15 18:47:20|8.47|6.93|8.42|6.89|8.47|6.93|8.36|6.84|0
1655318850000|2022-06-15 18:47:30|8.31|6.8|8.33|6.82|8.47|6.93|8.31|6.8|0
1655318860000|2022-06-15 18:47:40|8.49|6.94|8.39|6.86|8.49|6.94|8.39|6.86|0
1655318870000|2022-06-15 18:47:50|8.32|6.81|8.06|6.59|8.32|6.81|8.06|6.59|0
1655318880000|2022-06-15 18:48:00|8.01|6.55|7.92|6.48|8.01|6.55|7.9|6.46|0
1655318890000|2022-06-15 18:48:10|8|6.54|8.11|6.64|8.11|6.64|8|6.54|0
1655318900000|2022-06-15 18:48:20|8.17|6.68|8.11|6.64|8.22|6.73|8.11|6.64|0
1655318910000|2022-06-15 18:48:30|8.21|6.72|8.26|6.75|8.26|6.76|8.18|6.69|0
1655318920000|2022-06-15 18:48:40|8.19|6.7|8.15|6.67|8.19|6.7|8.13|6.65|0
1655318930000|2022-06-15 18:48:50|8.07|6.6|8.01|6.55|8.07|6.6|7.98|6.53|0
1655318940000|2022-06-15 18:49:00|7.97|6.52|8.04|6.58|8.04|6.58|7.97|6.52|0
1655318950000|2022-06-15 18:49:10|8.02|6.56|8.25|6.75|8.25|6.75|8.02|6.56|0
1655318960000|2022-06-15 18:49:20|8.24|6.74|8.14|6.66|8.24|6.74|8.14|6.66|0
1655318970000|2022-06-15 18:49:30|8.19|6.7|8.17|6.68|8.24|6.74|8.17|6.68|0
1655318980000|2022-06-15 18:49:40|8.14|6.66|8.15|6.67|8.17|6.68|8.09|6.62|0
1655318990000|2022-06-15 18:49:50|8.06|6.59|7.91|6.47|8.06|6.59|7.91|6.47|0
1655319000000|2022-06-15 18:50:00|8.11|6.63|8.15|6.67|8.21|6.72|8.07|6.6|0
1655319010000|2022-06-15 18:50:10|8.22|6.73|8.06|6.59|8.22|6.73|8.06|6.59|0
1655319020000|2022-06-15 18:50:20|8.09|6.62|7.99|6.54|8.09|6.62|7.98|6.53|0
1655319030000|2022-06-15 18:50:30|8.14|6.66|8.09|6.62|8.15|6.67|8.08|6.61|0
1655319040000|2022-06-15 18:50:40|8.05|6.59|8.11|6.63|8.22|6.73|8.05|6.59|0
1655319050000|2022-06-15 18:50:50|8.19|6.7|8.17|6.68|8.24|6.75|8.17|6.68|0
1655319060000|2022-06-15 18:51:00|8.24|6.75|8.38|6.86|8.39|6.86|8.24|6.75|0
1655319070000|2022-06-15 18:51:10|8.32|6.81|8.14|6.66|8.32|6.81|8.12|6.65|0
1655319080000|2022-06-15 18:51:20|7.85|6.43|7.87|6.44|7.89|6.45|7.82|6.39|0
1655319090000|2022-06-15 18:51:30|7.8|6.38|7.96|6.51|7.96|6.51|7.8|6.38|0
1655319100000|2022-06-15 18:51:40|8.05|6.58|7.91|6.47|8.13|6.65|7.91|6.47|0
1655319110000|2022-06-15 18:51:50|7.95|6.5|7.83|6.4|7.95|6.5|7.83|6.4|0
1655319120000|2022-06-15 18:52:00|7.78|6.37|7.57|6.17|7.78|6.37|7.57|6.17|0
1655319130000|2022-06-15 18:52:10|7.31|5.91|7.21|5.81|7.34|5.94|7.21|5.81|0
1655319140000|2022-06-15 18:52:20|7.26|5.86|7.17|5.77|7.26|5.86|7.17|5.77|0
1655319150000|2022-06-15 18:52:30|7.02|5.62|7.06|5.66|7.06|5.66|7|5.6|0
1655319160000|2022-06-15 18:52:40|7.02|5.62|7.3|5.9|7.3|5.9|7.02|5.62|0
1655319170000|2022-06-15 18:52:50|7.39|5.99|7.34|5.94|7.39|5.99|7.24|5.84|0
1655319180000|2022-06-15 18:53:00|7.48|6.08|7.36|5.96|7.52|6.12|7.36|5.96|0
1655319190000|2022-06-15 18:53:10|7.25|5.85|7.33|5.93|7.34|5.94|7.25|5.85|0
1655319200000|2022-06-15 18:53:20|7.3|5.9|7.1|5.7|7.3|5.9|7.1|5.7|0
1655319210000|2022-06-15 18:53:30|7.15|5.75|7.12|5.72|7.15|5.75|7.12|5.72|0
1655319220000|2022-06-15 18:53:40|7.11|5.71|7.2|5.8|7.28|5.88|7.11|5.71|0
1655319230000|2022-06-15 18:53:50|7.19|5.79|7.13|5.73|7.22|5.82|7.13|5.73|0
1655319240000|2022-06-15 18:54:00|7.14|5.74|7.25|5.85|7.28|5.88|7.14|5.74|0
1655319250000|2022-06-15 18:54:10|7.14|5.74|7.04|5.64|7.14|5.74|7.04|5.64|0
1655319260000|2022-06-15 18:54:20|7|5.6|6.96|5.56|7.02|5.62|6.96|5.56|0
1655319270000|2022-06-15 18:54:30|6.89|5.49|6.89|5.49|6.98|5.58|6.89|5.49|0
1655319280000|2022-06-15 18:54:40|6.83|5.43|6.73|5.33|6.83|5.43|6.73|5.33|0
1655319290000|2022-06-15 18:54:50|6.95|5.55|7.11|5.71|7.11|5.71|6.95|5.55|0
1655319300000|2022-06-15 18:55:00|7.16|5.76|7.33|5.93|7.33|5.93|7.16|5.76|0
1655319310000|2022-06-15 18:55:10|7.38|5.98|7.27|5.87|7.41|6.01|7.27|5.87|0
1655319320000|2022-06-15 18:55:20|7.26|5.86|7.22|5.82|7.29|5.89|7.16|5.76|0
1655319330000|2022-06-15 18:55:30|7.1|5.7|6.99|5.59|7.1|5.7|6.99|5.59|0
1655319340000|2022-06-15 18:55:40|7.07|5.67|7.21|5.81|7.21|5.81|7.07|5.67|0
1655319350000|2022-06-15 18:55:50|7.26|5.86|7.41|6.01|7.41|6.01|7.17|5.77|0
1655319360000|2022-06-15 18:56:00|7.35|5.95|7.15|5.75|7.35|5.95|7.15|5.75|0
1655319370000|2022-06-15 18:56:10|7.01|5.61|7.07|5.67|7.07|5.67|7.01|5.61|0
1655319380000|2022-06-15 18:56:20|7.15|5.75|7.07|5.67|7.15|5.75|7.07|5.67|0
1655319390000|2022-06-15 18:56:30|7|5.6|7.09|5.69|7.09|5.69|7|5.6|0
1655319400000|2022-06-15 18:56:40|7.13|5.73|7.15|5.75|7.2|5.8|7.12|5.72|0
1655319410000|2022-06-15 18:56:50|7.19|5.79|7.1|5.7|7.19|5.79|7.1|5.7|0
1655319420000|2022-06-15 18:57:00|7.07|5.67|7.2|5.8|7.2|5.8|7.06|5.66|0
1655319430000|2022-06-15 18:57:10|7.21|5.81|7.09|5.69|7.21|5.81|7.09|5.69|0
1655319440000|2022-06-15 18:57:20|7.1|5.7|7.13|5.73|7.13|5.73|7.09|5.69|0
1655319450000|2022-06-15 18:57:30|7.16|5.76|6.95|5.55|7.16|5.76|6.95|5.55|0
1655319460000|2022-06-15 18:57:40|6.94|5.54|6.88|5.48|6.94|5.54|6.87|5.47|0
1655319470000|2022-06-15 18:57:50|6.8|5.4|6.61|5.21|6.8|5.4|6.61|5.21|0
1655319480000|2022-06-15 18:58:00|6.64|5.24|6.52|5.12|6.64|5.24|6.52|5.12|0
1655319490000|2022-06-15 18:58:10|6.56|5.16|6.7|5.3|6.7|5.3|6.56|5.16|0
1655319500000|2022-06-15 18:58:20|6.74|5.34|6.74|5.34|6.8|5.4|6.74|5.34|0
1655319510000|2022-06-15 18:58:30|6.8|5.4|6.98|5.58|7.04|5.64|6.8|5.4|0
1655319520000|2022-06-15 18:58:40|7|5.6|6.98|5.58|7.04|5.64|6.98|5.58|0
1655319530000|2022-06-15 18:58:50|7.01|5.61|7.07|5.67|7.11|5.71|7.01|5.61|0
1655319540000|2022-06-15 18:59:00|7.03|5.63|7.08|5.68|7.11|5.71|7.03|5.63|0
1655319550000|2022-06-15 18:59:10|7.16|5.76|7.04|5.64|7.16|5.76|7.04|5.64|0
1655319560000|2022-06-15 18:59:20|7.08|5.68|7.03|5.63|7.14|5.74|7.03|5.63|0
1655319570000|2022-06-15 18:59:30|7.09|5.69|7.03|5.63|7.09|5.69|7.01|5.61|0
1655319580000|2022-06-15 18:59:40|6.92|5.52|6.92|5.52|6.95|5.55|6.92|5.52|0
1655319590000|2022-06-15 18:59:50|6.93|5.53|6.86|5.46|6.93|5.53|6.85|5.45|0
1655319600000|2022-06-15 19:00:00|6.9|5.5|7.1|5.7|7.1|5.7|6.9|5.5|0
1655319610000|2022-06-15 19:00:10|7.11|5.71|6.95|5.55|7.11|5.71|6.95|5.55|0
1655319620000|2022-06-15 19:00:20|6.9|5.5|7.24|5.84|7.24|5.84|6.9|5.5|0
1655319630000|2022-06-15 19:00:30|7.33|5.93|7.34|5.94|7.35|5.95|7.33|5.93|0
1655319640000|2022-06-15 19:00:40|7.32|5.92|7.3|5.9|7.38|5.98|7.3|5.9|0
1655319650000|2022-06-15 19:00:50|7.48|6.08|7.71|6.31|7.71|6.31|7.48|6.08|0
1655319660000|2022-06-15 19:01:00|7.64|6.24|7.56|6.16|7.64|6.24|7.47|6.07|0
1655319670000|2022-06-15 19:01:10|7.61|6.21|7.55|6.15|7.63|6.23|7.55|6.15|0
1655319680000|2022-06-15 19:01:20|7.44|6.04|7.35|5.95|7.44|6.04|7.35|5.95|0
1655319690000|2022-06-15 19:01:30|7.39|5.99|7.39|5.99|7.46|6.06|7.39|5.99|0
1655319700000|2022-06-15 19:01:40|7.32|5.92|7.44|6.04|7.44|6.04|7.32|5.92|0
1655319710000|2022-06-15 19:01:50|7.43|6.03|7.39|5.99|7.51|6.11|7.39|5.99|0
1655319720000|2022-06-15 19:02:00|7.36|5.96|7.25|5.85|7.36|5.96|7.25|5.85|0
1655319730000|2022-06-15 19:02:10|7.17|5.77|6.95|5.55|7.17|5.77|6.95|5.55|0
1655319740000|2022-06-15 19:02:20|6.93|5.53|7.03|5.63|7.05|5.65|6.93|5.53|0
1655319750000|2022-06-15 19:02:30|7.07|5.67|6.98|5.58|7.07|5.67|6.97|5.57|0
1655319760000|2022-06-15 19:02:40|6.99|5.59|7.04|5.64|7.04|5.64|6.97|5.57|0
1655319770000|2022-06-15 19:02:50|7.1|5.7|7.2|5.8|7.2|5.8|7.09|5.69|0
1655319780000|2022-06-15 19:03:00|7.24|5.84|7.03|5.63|7.24|5.84|7.03|5.63|0
1655319790000|2022-06-15 19:03:10|6.94|5.54|7.13|5.73|7.13|5.73|6.94|5.54|0
1655319800000|2022-06-15 19:03:20|7.11|5.71|6.99|5.59|7.11|5.71|6.99|5.59|0
1655319810000|2022-06-15 19:03:30|7.03|5.63|7.15|5.75|7.15|5.75|7.03|5.63|0
1655319820000|2022-06-15 19:03:40|7.18|5.78|7.14|5.74|7.18|5.78|7.14|5.74|0
1655319830000|2022-06-15 19:03:50|7.1|5.7|7|5.6|7.1|5.7|7|5.6|0
1655319840000|2022-06-15 19:04:00|6.98|5.58|7.05|5.65|7.05|5.65|6.94|5.54|0
1655319850000|2022-06-15 19:04:10|7.11|5.71|7.19|5.79|7.19|5.79|7.1|5.7|0
1655319860000|2022-06-15 19:04:20|7.25|5.85|7.34|5.94|7.34|5.94|7.25|5.85|0
1655319870000|2022-06-15 19:04:30|7.27|5.87|7.28|5.88|7.31|5.91|7.27|5.87|0
1655319880000|2022-06-15 19:04:40|7.21|5.81|7.16|5.76|7.21|5.81|7.16|5.76|0
1655319890000|2022-06-15 19:04:50|7.15|5.75|7.22|5.82|7.29|5.89|7.15|5.75|0
1655319900000|2022-06-15 19:05:00|7.32|5.92|7.4|6|7.4|6|7.32|5.92|0
1655319910000|2022-06-15 19:05:10|7.41|6.01|7.22|5.82|7.41|6.01|7.22|5.82|0
1655319920000|2022-06-15 19:05:20|7.24|5.84|7.13|5.73|7.33|5.93|7.13|5.73|0
1655319930000|2022-06-15 19:05:30|7.1|5.7|7.31|5.91|7.31|5.91|7.1|5.7|0
1655319940000|2022-06-15 19:05:40|7.33|5.93|7.25|5.85|7.33|5.93|7.19|5.79|0
1655319950000|2022-06-15 19:05:50|7.24|5.84|7.1|5.7|7.24|5.84|7.1|5.7|0
1655319960000|2022-06-15 19:06:00|7.04|5.64|7.11|5.71|7.11|5.71|7.04|5.64|0
1655319970000|2022-06-15 19:06:10|7.22|5.82|7.27|5.87|7.3|5.9|7.22|5.82|0
1655319980000|2022-06-15 19:06:20|7.29|5.89|7.27|5.87|7.36|5.96|7.27|5.87|0
1655319990000|2022-06-15 19:06:30|7.29|5.89|7.34|5.94|7.34|5.94|7.24|5.84|0
1655320000000|2022-06-15 19:06:40|7.35|5.95|7.38|5.98|7.38|5.98|7.27|5.87|0
1655320010000|2022-06-15 19:06:50|7.36|5.96|7.48|6.08|7.48|6.08|7.36|5.96|0
1655320020000|2022-06-15 19:07:00|7.47|6.07|7.55|6.15|7.55|6.15|7.46|6.06|0
1655320030000|2022-06-15 19:07:10|7.62|6.22|7.62|6.22|7.62|6.22|7.56|6.16|0
1655320040000|2022-06-15 19:07:20|7.59|6.19|7.52|6.12|7.59|6.19|7.52|6.12|0
1655320050000|2022-06-15 19:07:30|7.54|6.14|7.61|6.21|7.62|6.22|7.51|6.11|0
1655320060000|2022-06-15 19:07:40|7.55|6.15|7.66|6.26|7.66|6.26|7.55|6.15|0
1655320070000|2022-06-15 19:07:50|7.58|6.18|7.57|6.17|7.59|6.19|7.56|6.16|0
1655320080000|2022-06-15 19:08:00|7.59|6.19|7.66|6.26|7.68|6.28|7.59|6.19|0
1655320090000|2022-06-15 19:08:10|7.62|6.22|7.48|6.08|7.62|6.22|7.48|6.08|0
1655320100000|2022-06-15 19:08:20|7.49|6.09|7.34|5.94|7.49|6.09|7.34|5.94|0
1655320110000|2022-06-15 19:08:30|7.33|5.93|7.35|5.95|7.35|5.95|7.27|5.87|0
1655320120000|2022-06-15 19:08:40|7.29|5.89|7.34|5.94|7.35|5.95|7.29|5.89|0
1655320130000|2022-06-15 19:08:50|7.33|5.93|7.31|5.91|7.33|5.93|7.3|5.9|0
1655320140000|2022-06-15 19:09:00|7.32|5.92|7.51|6.11|7.51|6.11|7.32|5.92|0
1655320150000|2022-06-15 19:09:10|7.43|6.03|7.38|5.98|7.47|6.07|7.38|5.98|0
1655320160000|2022-06-15 19:09:20|7.44|6.04|7.44|6.04|7.48|6.08|7.44|6.04|0
1655320170000|2022-06-15 19:09:30|7.51|6.11|7.49|6.09|7.55|6.15|7.49|6.09|0
1655320180000|2022-06-15 19:09:40|7.54|6.14|7.57|6.17|7.59|6.19|7.54|6.14|0
1655320190000|2022-06-15 19:09:50|7.56|6.16|7.59|6.19|7.59|6.19|7.52|6.12|0
1655320200000|2022-06-15 19:10:00|7.58|6.18|7.59|6.19|7.59|6.19|7.51|6.11|0
1655320210000|2022-06-15 19:10:10|7.55|6.15|7.47|6.07|7.58|6.18|7.47|6.07|0
1655320220000|2022-06-15 19:10:20|7.57|6.17|7.72|6.32|7.72|6.32|7.57|6.17|0
1655320230000|2022-06-15 19:10:30|7.71|6.31|7.74|6.33|7.78|6.36|7.71|6.31|0
1655320240000|2022-06-15 19:10:40|7.76|6.35|7.68|6.28|7.83|6.41|7.68|6.28|0
1655320250000|2022-06-15 19:10:50|7.5|6.1|7.48|6.08|7.54|6.14|7.48|6.08|0
1655320260000|2022-06-15 19:11:00|7.4|6|7.51|6.11|7.51|6.11|7.4|6|0
1655320270000|2022-06-15 19:11:10|7.52|6.12|7.49|6.09|7.52|6.12|7.49|6.09|0
1655320280000|2022-06-15 19:11:20|7.53|6.13|7.57|6.17|7.6|6.2|7.53|6.13|0
1655320290000|2022-06-15 19:11:30|7.66|6.26|7.45|6.05|7.66|6.26|7.45|6.05|0
1655320300000|2022-06-15 19:11:40|7.44|6.04|7.43|6.03|7.44|6.04|7.37|5.97|0
1655320310000|2022-06-15 19:11:50|7.4|6|7.54|6.14|7.54|6.14|7.4|6|0
1655320320000|2022-06-15 19:12:00|7.58|6.18|7.48|6.08|7.6|6.2|7.48|6.08|0
1655320330000|2022-06-15 19:12:10|7.54|6.14|7.45|6.05|7.56|6.16|7.45|6.05|0
1655320340000|2022-06-15 19:12:20|7.47|6.07|7.22|5.82|7.49|6.09|7.22|5.82|0
1655320350000|2022-06-15 19:12:30|7.25|5.85|7.22|5.82|7.27|5.87|7.2|5.8|0
1655320360000|2022-06-15 19:12:40|7.23|5.83|7.04|5.64|7.23|5.83|7.04|5.64|0
1655320370000|2022-06-15 19:12:50|6.99|5.59|6.93|5.53|6.99|5.59|6.93|5.53|0
1655320380000|2022-06-15 19:13:00|6.92|5.52|6.9|5.5|6.92|5.52|6.84|5.44|0
1655320390000|2022-06-15 19:13:10|6.91|5.51|6.86|5.46|6.91|5.51|6.82|5.42|0
1655320400000|2022-06-15 19:13:20|6.96|5.56|7.05|5.65|7.05|5.65|6.96|5.56|0
1655320410000|2022-06-15 19:13:30|7.18|5.78|7.2|5.8|7.2|5.8|7.15|5.75|0
1655320420000|2022-06-15 19:13:40|7.08|5.68|7.12|5.72|7.15|5.75|7.07|5.67|0
1655320430000|2022-06-15 19:13:50|7.14|5.74|7.18|5.78|7.18|5.78|7.14|5.74|0
1655320440000|2022-06-15 19:14:00|7.24|5.84|7.3|5.9|7.3|5.9|7.24|5.84|0
1655320450000|2022-06-15 19:14:10|7.25|5.85|7.17|5.77|7.28|5.88|7.17|5.77|0
1655320460000|2022-06-15 19:14:20|7.22|5.82|7.26|5.86|7.31|5.91|7.22|5.82|0
1655320470000|2022-06-15 19:14:30|7.28|5.88|7.25|5.85|7.28|5.88|7.24|5.84|0
1655320480000|2022-06-15 19:14:40|7.17|5.77|7.23|5.83|7.23|5.83|7.17|5.77|0
1655320490000|2022-06-15 19:14:50|7.2|5.8|7.21|5.81|7.28|5.88|7.2|5.8|0
1655320500000|2022-06-15 19:15:00|7.16|5.76|6.97|5.57|7.16|5.76|6.94|5.54|0
1655320510000|2022-06-15 19:15:10|6.98|5.58|6.93|5.53|6.99|5.59|6.93|5.53|0
1655320520000|2022-06-15 19:15:20|6.92|5.52|6.82|5.42|6.92|5.52|6.81|5.41|0
1655320530000|2022-06-15 19:15:30|6.84|5.44|6.93|5.53|6.93|5.53|6.84|5.44|0
1655320540000|2022-06-15 19:15:40|6.94|5.54|6.89|5.49|6.94|5.54|6.86|5.46|0
1655320550000|2022-06-15 19:15:50|7|5.6|7.18|5.78|7.18|5.78|7|5.6|0
1655320560000|2022-06-15 19:16:00|7.26|5.86|7.27|5.87|7.27|5.87|7.15|5.75|0
1655320570000|2022-06-15 19:16:10|7.22|5.82|7.35|5.95|7.35|5.95|7.22|5.82|0
1655320580000|2022-06-15 19:16:20|7.23|5.83|7.15|5.75|7.23|5.83|7.15|5.75|0
1655320590000|2022-06-15 19:16:30|7.12|5.72|7.24|5.84|7.24|5.84|7.12|5.72|0
1655320600000|2022-06-15 19:16:40|7.27|5.87|7.1|5.7|7.27|5.87|7.09|5.69|0
1655320610000|2022-06-15 19:16:50|7.18|5.78|7.17|5.77|7.18|5.78|7.14|5.74|0
1655320620000|2022-06-15 19:17:00|7.16|5.76|7.06|5.66|7.16|5.76|7.06|5.66|0
1655320630000|2022-06-15 19:17:10|7.04|5.64|7.12|5.72|7.12|5.72|7.04|5.64|0
1655320640000|2022-06-15 19:17:20|7.07|5.67|7.22|5.82|7.22|5.82|7.07|5.67|0
1655320650000|2022-06-15 19:17:30|7.14|5.74|7.22|5.82|7.22|5.82|7.14|5.74|0
1655320660000|2022-06-15 19:17:40|7.14|5.74|7.16|5.76|7.22|5.82|7.14|5.74|0
1655320670000|2022-06-15 19:17:50|7.18|5.78|7.07|5.67|7.18|5.78|7.07|5.67|0
1655320680000|2022-06-15 19:18:00|7.11|5.71|7.11|5.71|7.11|5.71|7.05|5.65|0
1655320690000|2022-06-15 19:18:10|7.19|5.79|7.28|5.88|7.28|5.88|7.19|5.79|0
1655320700000|2022-06-15 19:18:20|7.21|5.81|7.05|5.65|7.21|5.81|7.05|5.65|0
1655320710000|2022-06-15 19:18:30|6.94|5.54|6.98|5.58|7.04|5.64|6.94|5.54|0
1655320720000|2022-06-15 19:18:40|6.96|5.56|6.96|5.56|7|5.6|6.91|5.51|0
1655320730000|2022-06-15 19:18:50|7.02|5.62|7.07|5.67|7.12|5.72|7.01|5.61|0
1655320740000|2022-06-15 19:19:00|7.05|5.65|7.02|5.62|7.1|5.7|7.02|5.62|0
1655320750000|2022-06-15 19:19:10|6.98|5.58|7.19|5.79|7.19|5.79|6.98|5.58|0
1655320760000|2022-06-15 19:19:20|7.24|5.84|7.15|5.75|7.24|5.84|7.14|5.74|0
1655320770000|2022-06-15 19:19:30|7.22|5.82|7.14|5.74|7.22|5.82|7.13|5.73|0
1655320780000|2022-06-15 19:19:40|7.11|5.71|7.2|5.8|7.2|5.8|7.11|5.71|0
1655320790000|2022-06-15 19:19:50|7.19|5.79|7.31|5.91|7.31|5.91|7.19|5.79|0
1655320800000|2022-06-15 19:20:00|7.32|5.92|7.45|6.05|7.45|6.05|7.32|5.92|0
1655320810000|2022-06-15 19:20:10|7.36|5.96|7.37|5.97|7.37|5.97|7.34|5.94|0
1655320820000|2022-06-15 19:20:20|7.44|6.04|7.5|6.1|7.51|6.11|7.41|6.01|0
1655320830000|2022-06-15 19:20:30|7.48|6.08|7.44|6.04|7.52|6.12|7.43|6.03|0
1655320840000|2022-06-15 19:20:40|7.49|6.09|7.62|6.22|7.62|6.22|7.45|6.05|0
1655320850000|2022-06-15 19:20:50|7.7|6.3|7.63|6.23|7.75|6.34|7.63|6.23|0
1655320860000|2022-06-15 19:21:00|7.73|6.32|7.91|6.47|7.91|6.47|7.72|6.32|0
1655320870000|2022-06-15 19:21:10|8.03|6.57|7.9|6.46|8.03|6.57|7.9|6.46|0
1655320880000|2022-06-15 19:21:20|7.83|6.4|7.03|5.63|7.84|6.41|7.03|5.63|0
1655320890000|2022-06-15 19:21:30|6.96|5.56|6.96|5.56|6.96|5.56|6.92|5.52|0
1655320900000|2022-06-15 19:21:40|6.91|5.51|6.96|5.56|6.96|5.56|6.91|5.51|0
1655320910000|2022-06-15 19:21:50|6.86|5.46|6.87|5.47|6.95|5.55|6.86|5.46|0
1655320920000|2022-06-15 19:22:00|6.8|5.4|7.27|5.87|7.27|5.87|6.8|5.4|0
1655320930000|2022-06-15 19:22:10|7.24|5.84|7.24|5.84|7.28|5.88|7.24|5.84|0
1655320940000|2022-06-15 19:22:20|7.29|5.89|7.27|5.87|7.32|5.92|7.26|5.86|0
1655320950000|2022-06-15 19:22:30|7.32|5.92|7.34|5.94|7.34|5.94|7.27|5.87|0
1655320960000|2022-06-15 19:22:40|7.33|5.93|7.34|5.94|7.37|5.97|7.33|5.93|0
1655320970000|2022-06-15 19:22:50|7.32|5.92|7.34|5.94|7.34|5.94|7.31|5.91|0
1655320980000|2022-06-15 19:23:00|7.28|5.88|7.37|5.97|7.38|5.98|7.28|5.88|0
1655320990000|2022-06-15 19:23:10|7.28|5.88|7.24|5.84|7.28|5.88|7.24|5.84|0
1655321000000|2022-06-15 19:23:20|7.27|5.87|7.22|5.82|7.27|5.87|7.22|5.82|0
1655321010000|2022-06-15 19:23:30|7.17|5.77|7.19|5.79|7.2|5.8|7.13|5.73|0
1655321020000|2022-06-15 19:23:40|7.26|5.86|7.3|5.9|7.37|5.97|7.26|5.86|0
1655321030000|2022-06-15 19:23:50|7.36|5.96|7.57|6.17|7.57|6.17|7.36|5.96|0
1655321040000|2022-06-15 19:24:00|7.54|6.14|7.54|6.14|7.6|6.2|7.54|6.14|0
1655321050000|2022-06-15 19:24:10|7.6|6.2|7.64|6.24|7.64|6.24|7.6|6.2|0
1655321060000|2022-06-15 19:24:20|7.7|6.3|7.77|6.36|7.77|6.36|7.7|6.3|0
1655321070000|2022-06-15 19:24:30|7.8|6.38|7.84|6.42|7.84|6.42|7.8|6.38|0
1655321080000|2022-06-15 19:24:40|7.77|6.36|7.79|6.37|7.79|6.37|7.74|6.33|0
1655321090000|2022-06-15 19:24:50|7.74|6.33|7.77|6.36|7.79|6.37|7.74|6.33|0
1655321100000|2022-06-15 19:25:00|7.8|6.38|7.7|6.3|7.82|6.4|7.68|6.28|0
1655321110000|2022-06-15 19:25:10|7.71|6.31|7.74|6.33|7.77|6.36|7.71|6.31|0
1655321120000|2022-06-15 19:25:20|7.7|6.3|7.61|6.21|7.7|6.3|7.59|6.19|0
1655321130000|2022-06-15 19:25:30|7.53|6.13|7.64|6.24|7.64|6.24|7.53|6.13|0
1655321140000|2022-06-15 19:25:40|7.61|6.21|7.67|6.27|7.67|6.27|7.59|6.19|0
1655321150000|2022-06-15 19:25:50|7.68|6.28|7.75|6.34|7.75|6.34|7.68|6.28|0
1655321160000|2022-06-15 19:26:00|7.8|6.38|7.99|6.54|8.02|6.56|7.8|6.38|0
1655321170000|2022-06-15 19:26:10|8.03|6.57|7.89|6.45|8.03|6.57|7.89|6.45|0
1655321180000|2022-06-15 19:26:20|7.96|6.51|7.97|6.52|8.05|6.59|7.96|6.51|0
1655321190000|2022-06-15 19:26:30|7.93|6.49|8.03|6.57|8.03|6.57|7.91|6.47|0
1655321200000|2022-06-15 19:26:40|8.01|6.55|7.9|6.46|8.01|6.55|7.9|6.46|0
1655321210000|2022-06-15 19:26:50|7.8|6.38|8.04|6.58|8.23|6.74|7.8|6.38|0
1655321220000|2022-06-15 19:27:00|7.99|6.54|7.59|6.19|7.99|6.54|7.59|6.19|0
1655321230000|2022-06-15 19:27:10|7.52|6.12|7.52|6.12|7.61|6.21|7.52|6.12|0
1655321240000|2022-06-15 19:27:20|7.5|6.1|7.44|6.04|7.52|6.12|7.44|6.04|0
1655321250000|2022-06-15 19:27:30|7.46|6.06|7.58|6.18|7.58|6.18|7.46|6.06|0
1655321260000|2022-06-15 19:27:40|7.59|6.19|7.7|6.3|7.7|6.3|7.59|6.19|0
1655321270000|2022-06-15 19:27:50|7.71|6.31|7.72|6.32|7.72|6.32|7.65|6.25|0
1655321280000|2022-06-15 19:28:00|7.75|6.34|7.79|6.37|7.79|6.37|7.75|6.34|0
1655321290000|2022-06-15 19:28:10|7.72|6.32|7.81|6.39|7.81|6.39|7.72|6.32|0
1655321300000|2022-06-15 19:28:20|7.86|6.43|7.88|6.45|7.88|6.45|7.79|6.38|0
1655321310000|2022-06-15 19:28:30|7.85|6.43|7.76|6.35|7.85|6.43|7.76|6.35|0
1655321320000|2022-06-15 19:28:40|7.77|6.36|7.77|6.36|7.83|6.4|7.77|6.36|0
1655321330000|2022-06-15 19:28:50|7.76|6.35|7.79|6.37|7.83|6.41|7.76|6.35|0
1655321340000|2022-06-15 19:29:00|7.75|6.34|7.88|6.45|7.88|6.45|7.75|6.34|0
1655321350000|2022-06-15 19:29:10|7.87|6.44|7.85|6.42|7.87|6.44|7.81|6.39|0
1655321360000|2022-06-15 19:29:20|7.88|6.43|7.83|6.4|7.88|6.45|7.83|6.4|0
1655321370000|2022-06-15 19:29:30|7.8|6.38|7.87|6.44|7.87|6.44|7.8|6.38|0
1655321380000|2022-06-15 19:29:40|7.88|6.45|7.98|6.53|7.98|6.53|7.87|6.44|0
1655321390000|2022-06-15 19:29:50|8|6.54|8|6.55|8|6.55|7.95|6.5|0
1655321400000|2022-06-15 19:30:00|7.98|6.53|8.02|6.56|8.02|6.56|7.98|6.53|0
1655321410000|2022-06-15 19:30:10|7.99|6.54|7.98|6.53|8.02|6.56|7.96|6.51|0
1655321420000|2022-06-15 19:30:20|7.99|6.54|7.81|6.39|7.99|6.54|7.81|6.39|0
1655321430000|2022-06-15 19:30:30|7.73|6.33|7.83|6.4|7.85|6.43|7.73|6.33|0
1655321440000|2022-06-15 19:30:40|7.85|6.43|7.79|6.37|7.85|6.43|7.79|6.37|0
1655321450000|2022-06-15 19:30:50|7.75|6.34|7.75|6.34|7.75|6.34|7.68|6.28|0
1655321460000|2022-06-15 19:31:00|7.83|6.4|7.8|6.38|7.83|6.4|7.8|6.38|0
1655321470000|2022-06-15 19:31:10|7.7|6.3|7.91|6.47|7.91|6.47|7.7|6.3|0
1655321480000|2022-06-15 19:31:20|7.94|6.49|7.98|6.53|7.98|6.53|7.92|6.48|0
1655321490000|2022-06-15 19:31:30|7.96|6.51|8.05|6.59|8.05|6.59|7.96|6.51|0
1655321500000|2022-06-15 19:31:40|8.11|6.64|8.21|6.72|8.21|6.72|8.11|6.64|0
1655321510000|2022-06-15 19:31:50|8.14|6.66|8.19|6.7|8.21|6.72|8.13|6.65|0
1655321520000|2022-06-15 19:32:00|8.17|6.69|8.28|6.77|8.28|6.77|8.17|6.69|0
1655321530000|2022-06-15 19:32:10|8.26|6.76|8.29|6.79|8.29|6.79|8.25|6.75|0
1655321540000|2022-06-15 19:32:20|8.33|6.82|8.43|6.9|8.43|6.9|8.33|6.82|0
1655321550000|2022-06-15 19:32:30|8.44|6.91|8.35|6.83|8.46|6.92|8.35|6.83|0
1655321560000|2022-06-15 19:32:40|8.32|6.81|8.46|6.92|8.46|6.92|8.32|6.81|0
1655321570000|2022-06-15 19:32:50|8.48|6.94|8.43|6.9|8.48|6.94|8.38|6.86|0
1655321580000|2022-06-15 19:33:00|8.49|6.95|8.63|7.06|8.63|7.06|8.49|6.95|0
1655321590000|2022-06-15 19:33:10|8.68|7.1|8.71|7.12|8.71|7.12|8.66|7.09|0
1655321600000|2022-06-15 19:33:20|8.69|7.11|8.63|7.06|8.69|7.11|8.63|7.06|0
1655321610000|2022-06-15 19:33:30|8.72|7.14|8.62|7.05|8.72|7.14|8.62|7.05|0
1655321620000|2022-06-15 19:33:40|8.58|7.02|8.71|7.12|8.71|7.12|8.53|6.98|0
1655321630000|2022-06-15 19:33:50|8.78|7.18|7.92|6.48|8.78|7.18|7.88|6.45|0
1655321640000|2022-06-15 19:34:00|7.84|6.42|8.87|7.25|8.87|7.25|7.84|6.42|0
1655321650000|2022-06-15 19:34:10|8.88|7.27|8.87|7.25|8.91|7.29|8.87|7.25|0
1655321660000|2022-06-15 19:34:20|8.79|7.19|8.69|7.11|8.81|7.21|8.69|7.11|0
1655321670000|2022-06-15 19:34:30|8.79|7.19|8.83|7.22|8.83|7.22|8.79|7.19|0
1655321680000|2022-06-15 19:34:40|8.81|7.21|8.87|7.26|8.91|7.29|8.81|7.21|0
1655321690000|2022-06-15 19:34:50|8.89|7.27|8.85|7.24|8.94|7.32|8.85|7.24|0
1655321700000|2022-06-15 19:35:00|8.93|7.3|8.84|7.23|8.93|7.3|8.84|7.23|0
1655321710000|2022-06-15 19:35:10|8.79|7.19|8.89|7.27|8.89|7.27|8.79|7.19|0
1655321720000|2022-06-15 19:35:20|9.05|7.4|8.76|7.17|9.05|7.4|8.76|7.17|0
1655321730000|2022-06-15 19:35:30|8.73|7.15|8.6|7.04|8.73|7.15|8.6|7.04|0
1655321740000|2022-06-15 19:35:40|8.62|7.05|8.66|7.09|8.66|7.09|8.59|7.03|0
1655321750000|2022-06-15 19:35:50|8.6|7.04|8.55|6.99|8.6|7.04|8.53|6.98|0
1655321760000|2022-06-15 19:36:00|8.63|7.06|8.68|7.1|8.71|7.12|8.63|7.06|0
1655321770000|2022-06-15 19:36:10|8.62|7.05|8.55|6.99|8.62|7.05|8.55|6.99|0
1655321780000|2022-06-15 19:36:20|8.5|6.96|8.49|6.95|8.52|6.97|8.49|6.95|0
1655321790000|2022-06-15 19:36:30|8.5|6.96|8.57|7.02|8.57|7.02|8.5|6.96|0
1655321800000|2022-06-15 19:36:40|8.62|7.05|8.69|7.11|8.69|7.11|8.62|7.05|0
1655321810000|2022-06-15 19:36:50|8.65|7.07|8.5|6.96|8.65|7.07|8.5|6.96|0
1655321820000|2022-06-15 19:37:00|8.46|6.92|8.31|6.8|8.49|6.95|8.31|6.8|0
1655321830000|2022-06-15 19:37:10|8.33|6.82|8.39|6.86|8.39|6.86|8.33|6.82|0
1655321840000|2022-06-15 19:37:20|8.4|6.88|8.42|6.89|8.42|6.89|8.38|6.86|0
1655321850000|2022-06-15 19:37:30|8.36|6.84|8.32|6.81|8.36|6.84|8.32|6.81|0
1655321860000|2022-06-15 19:37:40|8.31|6.8|8.28|6.77|8.31|6.8|8.28|6.77|0
1655321870000|2022-06-15 19:37:50|8.19|6.7|8.14|6.66|8.19|6.7|8.14|6.66|0
1655321880000|2022-06-15 19:38:00|8.12|6.65|8.08|6.61|8.12|6.65|8.07|6.6|0
1655321890000|2022-06-15 19:38:10|8.04|6.58|8.06|6.59|8.06|6.59|8.02|6.56|0
1655321900000|2022-06-15 19:38:20|8|6.55|7.99|6.54|8|6.55|7.91|6.47|0
1655321910000|2022-06-15 19:38:30|7.97|6.52|7.93|6.49|7.99|6.54|7.91|6.47|0
1655321920000|2022-06-15 19:38:40|7.91|6.47|7.87|6.44|7.93|6.49|7.87|6.44|0
1655321930000|2022-06-15 19:38:50|7.92|6.48|7.84|6.41|7.93|6.49|7.84|6.41|0
1655321940000|2022-06-15 19:39:00|7.79|6.37|7.67|6.27|7.79|6.37|7.67|6.27|0
1655321950000|2022-06-15 19:39:10|7.71|6.31|7.67|6.27|7.71|6.31|7.67|6.27|0
1655321960000|2022-06-15 19:39:20|7.6|6.2|7.58|6.18|7.6|6.2|7.58|6.18|0
1655321970000|2022-06-15 19:39:30|7.59|6.19|7.64|6.24|7.64|6.24|7.58|6.18|0
1655321980000|2022-06-15 19:39:40|7.71|6.31|7.7|6.3|7.71|6.31|7.68|6.28|0
1655321990000|2022-06-15 19:39:50|7.71|6.31|7.66|6.26|7.75|6.34|7.65|6.25|0
1655322000000|2022-06-15 19:40:00|7.59|6.19|7.45|6.05|7.59|6.19|7.45|6.05|0
1655322010000|2022-06-15 19:40:10|7.49|6.09|7.52|6.12|7.52|6.12|7.47|6.07|0
1655322020000|2022-06-15 19:40:20|7.5|6.1|7.78|6.36|7.79|6.37|7.26|5.86|0
1655322030000|2022-06-15 19:40:30|7.74|6.33|7.66|6.26|7.74|6.33|7.66|6.26|0
1655322040000|2022-06-15 19:40:40|7.65|6.25|7.64|6.24|7.65|6.25|7.58|6.18|0
1655322050000|2022-06-15 19:40:50|7.68|6.28|7.68|6.28|7.71|6.31|7.68|6.28|0
1655322060000|2022-06-15 19:41:00|7.66|6.26|7.79|6.37|7.79|6.37|7.66|6.26|0
1655322070000|2022-06-15 19:41:10|7.82|6.4|7.79|6.37|7.82|6.4|7.79|6.37|0
1655322080000|2022-06-15 19:41:20|7.84|6.42|7.87|6.44|7.88|6.45|7.84|6.42|0
1655322090000|2022-06-15 19:41:30|7.79|6.37|7.75|6.34|7.82|6.4|7.75|6.34|0
1655322100000|2022-06-15 19:41:40|7.83|6.41|7.75|6.34|7.83|6.41|7.75|6.34|0
1655322110000|2022-06-15 19:41:50|7.69|6.29|7.59|6.19|7.69|6.29|7.56|6.16|0
1655322120000|2022-06-15 19:42:00|7.63|6.23|7.58|6.18|7.63|6.23|7.53|6.13|0
1655322130000|2022-06-15 19:42:10|7.5|6.1|7.51|6.11|7.56|6.16|7.5|6.1|0
1655322140000|2022-06-15 19:42:20|7.52|6.12|7.48|6.08|7.52|6.12|7.45|6.05|0
1655322150000|2022-06-15 19:42:30|7.44|6.04|7.48|6.08|7.48|6.08|7.43|6.03|0
1655322160000|2022-06-15 19:42:40|7.46|6.06|7.59|6.19|7.59|6.19|7.46|6.06|0
1655322170000|2022-06-15 19:42:50|7.57|6.17|7.45|6.05|7.57|6.17|7.45|6.05|0
1655322180000|2022-06-15 19:43:00|7.43|6.03|7.4|6|7.43|6.03|7.32|5.92|0
1655322190000|2022-06-15 19:43:10|7.29|5.89|7.6|6.2|7.6|6.2|7.29|5.89|0
1655322200000|2022-06-15 19:43:20|7.63|6.23|7.76|6.35|7.76|6.35|7.59|6.19|0
1655322210000|2022-06-15 19:43:30|7.78|6.36|7.67|6.27|7.78|6.36|7.67|6.27|0
1655322220000|2022-06-15 19:43:40|7.7|6.3|7.71|6.31|7.71|6.31|7.64|6.24|0
1655322230000|2022-06-15 19:43:50|7.74|6.33|7.78|6.36|7.78|6.36|7.74|6.33|0
1655322240000|2022-06-15 19:44:00|7.75|6.34|7.82|6.39|7.82|6.39|7.75|6.34|0
1655322250000|2022-06-15 19:44:10|7.8|6.38|7.71|6.31|7.8|6.38|7.71|6.31|0
1655322260000|2022-06-15 19:44:20|7.7|6.3|7.74|6.33|7.74|6.33|7.7|6.3|0
1655322270000|2022-06-15 19:44:30|7.72|6.32|7.67|6.27|7.72|6.32|7.64|6.24|0
1655322280000|2022-06-15 19:44:40|7.65|6.25|7.5|6.1|7.65|6.25|7.5|6.1|0
1655322290000|2022-06-15 19:44:50|7.53|6.13|7.56|6.16|7.62|6.22|7.53|6.13|0
1655322300000|2022-06-15 19:45:00|7.49|6.09|7.45|6.05|7.49|6.09|7.45|6.05|0
1655322310000|2022-06-15 19:45:10|7.43|6.03|7.4|6|7.49|6.09|7.39|5.99|0
1655322320000|2022-06-15 19:45:20|7.33|5.93|7.41|6.01|7.41|6.01|7.33|5.93|0
1655322330000|2022-06-15 19:45:30|7.4|6|7.48|6.08|7.48|6.08|7.37|5.97|0
1655322340000|2022-06-15 19:45:40|7.51|6.11|7.56|6.16|7.56|6.16|7.51|6.11|0
1655322350000|2022-06-15 19:45:50|7.63|6.23|7.57|6.17|7.63|6.23|7.52|6.12|0
1655322360000|2022-06-15 19:46:00|7.62|6.22|7.5|6.1|7.62|6.22|7.5|6.1|0
1655322370000|2022-06-15 19:46:10|7.55|6.15|7.51|6.11|7.55|6.15|7.41|6.01|0
1655322380000|2022-06-15 19:46:20|7.52|6.12|7.51|6.11|7.59|6.19|7.51|6.11|0
1655322390000|2022-06-15 19:46:30|7.58|6.18|7.53|6.13|7.59|6.19|7.53|6.13|0
1655322400000|2022-06-15 19:46:40|7.57|6.17|7.69|6.29|7.69|6.29|7.57|6.17|0
1655322410000|2022-06-15 19:46:50|7.7|6.3|7.6|6.2|7.7|6.3|7.59|6.19|0
1655322420000|2022-06-15 19:47:00|7.58|6.18|7.55|6.15|7.58|6.18|7.55|6.15|0
1655322430000|2022-06-15 19:47:10|7.52|6.12|7.52|6.12|7.52|6.12|7.51|6.11|0
1655322440000|2022-06-15 19:47:20|7.45|6.05|7.5|6.1|7.5|6.1|7.45|6.05|0
1655322450000|2022-06-15 19:47:30|7.51|6.11|7.55|6.15|7.56|6.16|7.51|6.11|0
1655322460000|2022-06-15 19:47:40|7.49|6.09|7.46|6.06|7.49|6.09|7.46|6.06|0
1655322470000|2022-06-15 19:47:50|7.44|6.04|7.44|6.04|7.49|6.09|7.44|6.04|0
1655322480000|2022-06-15 19:48:00|7.38|5.98|7.44|6.04|7.46|6.06|7.37|5.97|0
1655322490000|2022-06-15 19:48:10|7.46|6.06|7.44|6.04|7.46|6.06|7.44|6.04|0
1655322500000|2022-06-15 19:48:20|7.46|6.06|7.49|6.09|7.49|6.09|7.46|6.06|0
1655322510000|2022-06-15 19:48:30|7.55|6.15|7.52|6.12|7.58|6.18|7.5|6.1|0
1655322520000|2022-06-15 19:48:40|7.53|6.13|7.56|6.16|7.56|6.16|7.52|6.12|0
1655322530000|2022-06-15 19:48:50|7.53|6.13|7.55|6.15|7.55|6.15|7.52|6.12|0
1655322540000|2022-06-15 19:49:00|7.58|6.18|7.64|6.24|7.64|6.24|7.58|6.18|0
1655322550000|2022-06-15 19:49:10|7.65|6.25|7.64|6.24|7.69|6.29|7.64|6.24|0
1655322560000|2022-06-15 19:49:20|7.57|6.17|7.64|6.24|7.65|6.25|7.57|6.17|0
1655322570000|2022-06-15 19:49:30|7.73|6.32|7.81|6.39|7.82|6.4|7.73|6.32|0
1655322580000|2022-06-15 19:49:40|7.76|6.35|7.83|6.4|7.83|6.4|7.76|6.35|0
1655322590000|2022-06-15 19:49:50|7.84|6.42|7.89|6.46|7.89|6.46|7.81|6.39|0
1655322600000|2022-06-15 19:50:00|7.55|6.15|7.48|6.08|7.57|6.17|7.48|6.08|0
1655322610000|2022-06-15 19:50:10|7.57|6.17|7.23|5.83|7.57|6.17|7.23|5.83|0
1655322620000|2022-06-15 19:50:20|7.18|5.78|7.12|5.72|7.18|5.78|7.12|5.72|0
1655322630000|2022-06-15 19:50:30|7.13|5.73|7.25|5.85|7.25|5.85|7.13|5.73|0
1655322640000|2022-06-15 19:50:40|7.31|5.91|7.14|5.74|7.32|5.92|7.14|5.74|0
1655322650000|2022-06-15 19:50:50|7.17|5.77|7.33|5.93|7.33|5.93|7.17|5.77|0
1655322660000|2022-06-15 19:51:00|7.2|5.8|7.03|5.63|7.2|5.8|7.03|5.63|0
1655322670000|2022-06-15 19:51:10|7|5.6|7.08|5.68|7.08|5.68|6.98|5.58|0
1655322680000|2022-06-15 19:51:20|7.02|5.62|7.07|5.67|7.08|5.68|7.02|5.62|0
1655322690000|2022-06-15 19:51:30|7.08|5.68|7.25|5.85|7.25|5.85|7.08|5.68|0
1655322700000|2022-06-15 19:51:40|7.24|5.84|7.15|5.75|7.24|5.84|7.15|5.75|0
1655322710000|2022-06-15 19:51:50|7.13|5.73|7.1|5.7|7.15|5.75|7.1|5.7|0
1655322720000|2022-06-15 19:52:00|7.13|5.73|7.06|5.66|7.18|5.78|7.06|5.66|0
1655322730000|2022-06-15 19:52:10|7.07|5.67|7.15|5.75|7.15|5.75|7.07|5.67|0
1655322740000|2022-06-15 19:52:20|7.14|5.74|7.22|5.82|7.22|5.82|7.14|5.74|0
1655322750000|2022-06-15 19:52:30|7.23|5.83|7.23|5.83|7.25|5.85|7.23|5.83|0
1655322760000|2022-06-15 19:52:40|7.21|5.81|7.23|5.83|7.23|5.83|7.12|5.72|0
1655322770000|2022-06-15 19:52:50|7.26|5.86|7.2|5.8|7.27|5.87|7.2|5.8|0
1655322780000|2022-06-15 19:53:00|7.25|5.85|7.18|5.78|7.25|5.85|7.18|5.78|0
1655322790000|2022-06-15 19:53:10|7.16|5.76|7.18|5.78|7.18|5.78|7.15|5.75|0
1655322800000|2022-06-15 19:53:20|7.17|5.77|7.2|5.8|7.2|5.8|7.17|5.77|0
1655322810000|2022-06-15 19:53:30|7.18|5.78|7.14|5.74|7.2|5.8|7.14|5.74|0
1655322820000|2022-06-15 19:53:40|7.17|5.77|7.13|5.73|7.17|5.77|7.13|5.73|0
1655322830000|2022-06-15 19:53:50|7.11|5.71|7.14|5.74|7.14|5.74|7.11|5.71|0
1655322840000|2022-06-15 19:54:00|7.12|5.72|7.09|5.69|7.12|5.72|7.09|5.69|0
1655322850000|2022-06-15 19:54:10|7.11|5.71|7.1|5.7|7.11|5.71|7.09|5.69|0
1655322860000|2022-06-15 19:54:20|7.11|5.71|7.24|5.84|7.24|5.84|7.11|5.71|0
1655322870000|2022-06-15 19:54:30|7.25|5.85|7.21|5.81|7.25|5.85|7.21|5.81|0
1655322880000|2022-06-15 19:54:40|7.34|5.94|7.21|5.81|7.34|5.94|7.21|5.81|0
1655322890000|2022-06-15 19:54:50|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1655322900000|2022-06-15 19:55:00|7.24|5.84|7.39|5.99|7.39|5.99|7.23|5.83|0
1655322910000|2022-06-15 19:55:10|7.42|6.02|7.48|6.08|7.48|6.08|7.42|6.02|0
1655322920000|2022-06-15 19:55:20|7.53|6.13|7.52|6.12|7.57|6.17|7.52|6.12|0
1655322930000|2022-06-15 19:55:30|7.45|6.05|7.48|6.08|7.48|6.08|7.45|6.05|0
1655322940000|2022-06-15 19:55:40|7.53|6.13|7.5|6.1|7.55|6.15|7.5|6.1|0
1655322950000|2022-06-15 19:55:50|7.53|6.13|7.55|6.15|7.55|6.15|7.5|6.1|0
1655322960000|2022-06-15 19:56:00|7.57|6.17|7.46|6.06|7.57|6.17|7.46|6.06|0
1655322970000|2022-06-15 19:56:10|7.45|6.05|7.44|6.04|7.49|6.09|7.44|6.04|0
1655322980000|2022-06-15 19:56:20|7.4|6|7.37|5.97|7.4|6|7.35|5.95|0
1655322990000|2022-06-15 19:56:30|7.42|6.02|7.44|6.04|7.46|6.06|7.42|6.02|0
1655323000000|2022-06-15 19:56:40|7.45|6.05|7.48|6.08|7.48|6.08|7.45|6.05|0
1655323010000|2022-06-15 19:56:50|7.46|6.06|7.49|6.09|7.49|6.09|7.46|6.06|0
1655323020000|2022-06-15 19:57:00|7.5|6.1|7.38|5.98|7.5|6.1|7.38|5.98|0
1655323030000|2022-06-15 19:57:10|7.37|5.97|7.36|5.96|7.38|5.98|7.36|5.96|0
1655323040000|2022-06-15 19:57:20|7.32|5.92|7.32|5.92|7.33|5.93|7.32|5.92|0
1655323050000|2022-06-15 19:57:30|7.31|5.91|7.35|5.95|7.35|5.95|7.28|5.88|0
1655323060000|2022-06-15 19:57:40|7.4|6|7.41|6.01|7.41|6.01|7.38|5.98|0
1655323070000|2022-06-15 19:57:50|7.37|5.97|7.36|5.96|7.41|6.01|7.36|5.96|0
1655323080000|2022-06-15 19:58:00|7.38|5.98|7.44|6.04|7.44|6.04|7.38|5.98|0
1655323090000|2022-06-15 19:58:10|7.42|6.02|7.44|6.04|7.44|6.04|7.37|5.97|0
1655323100000|2022-06-15 19:58:20|7.41|6.01|7.42|6.02|7.45|6.05|7.41|6.01|0
1655323110000|2022-06-15 19:58:30|7.37|5.97|7.35|5.95|7.4|6|7.35|5.95|0
1655323120000|2022-06-15 19:58:40|7.37|5.97|7.28|5.88|7.37|5.97|7.28|5.88|0
1655323130000|2022-06-15 19:58:50|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1655323140000|2022-06-15 19:59:00|7.27|5.87|7.34|5.94|7.34|5.94|7.27|5.87|0
1655323150000|2022-06-15 19:59:10|7.53|6.13|7.57|6.17|7.57|6.17|7.51|6.11|0
1655323160000|2022-06-15 19:59:20|7.58|6.18|7.52|6.12|7.58|6.18|7.52|6.12|0
1655323170000|2022-06-15 19:59:30|7.53|6.13|7.5|6.1|7.53|6.13|7.5|6.1|0
1655323180000|2022-06-15 19:59:40|7.49|6.09|7.45|6.05|7.49|6.09|7.44|6.04|0
1655323190000|2022-06-15 19:59:50|7.44|6.04|7.42|6.02|7.45|6.05|7.39|5.99|0
1655323200000|2022-06-15 20:00:00|7.59|6.19|7.49|6.09|7.59|6.19|7.49|6.09|0
1655323210000|2022-06-15 20:00:10|7.46|6.06|7.46|6.06|7.5|6.1|7.46|6.06|0
1655323220000|2022-06-15 20:00:20|7.47|6.07|7.52|6.12|7.52|6.12|7.47|6.07|0
1655323230000|2022-06-15 20:00:30|7.51|6.11|7.49|6.09|7.51|6.11|7.49|6.09|0
1655323240000|2022-06-15 20:00:40|7.52|6.12|7.59|6.19|7.59|6.19|7.52|6.12|0
1655323250000|2022-06-15 20:00:50|7.6|6.2|7.59|6.19|7.61|6.21|7.59|6.19|0
1655323260000|2022-06-15 20:01:00|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1655323270000|2022-06-15 20:01:10|7.58|6.18|7.55|6.15|7.59|6.19|7.55|6.15|0
1655323280000|2022-06-15 20:01:20|7.57|6.17|7.51|6.11|7.57|6.17|7.51|6.11|0
1655323290000|2022-06-15 20:01:30|7.52|6.12|7.49|6.09|7.52|6.12|7.49|6.09|0
1655323300000|2022-06-15 20:01:40|7.47|6.07|7.5|6.1|7.5|6.1|7.47|6.07|0
1655323310000|2022-06-15 20:01:50|7.51|6.11|7.5|6.1|7.51|6.11|7.5|6.1|0
1655323320000|2022-06-15 20:02:00|7.49|6.09|7.51|6.11|7.52|6.12|7.49|6.09|0
1655323330000|2022-06-15 20:02:10|7.52|6.12|7.53|6.13|7.53|6.13|7.52|6.12|0
1655323340000|2022-06-15 20:02:20|7.54|6.14|7.51|6.11|7.54|6.14|7.51|6.11|0
1655323350000|2022-06-15 20:02:30|7.5|6.1|7.53|6.13|7.53|6.13|7.5|6.1|0
1655323360000|2022-06-15 20:02:40|7.54|6.14|7.52|6.12|7.57|6.17|7.52|6.12|0
1655323370000|2022-06-15 20:02:50|7.5|6.1|7.52|6.12|7.52|6.12|7.5|6.1|0
1655323380000|2022-06-15 20:03:00|7.51|6.11|7.52|6.12|7.52|6.12|7.51|6.11|0
1655323390000|2022-06-15 20:03:10|7.51|6.11|7.5|6.1|7.51|6.11|7.5|6.1|0
1655323400000|2022-06-15 20:03:20|7.49|6.09|7.49|6.09|7.49|6.09|7.49|6.09|0
1655323410000|2022-06-15 20:03:30|7.5|6.1|7.5|6.1|7.5|6.1|7.5|6.1|0
1655323420000|2022-06-15 20:03:40|7.49|6.09|7.5|6.1|7.5|6.1|7.49|6.09|0
1655323430000|2022-06-15 20:03:50|7.51|6.11|7.51|6.11|7.52|6.12|7.51|6.11|0
1655323440000|2022-06-15 20:04:00|7.5|6.1|7.5|6.1|7.5|6.1|7.5|6.1|0
1655323450000|2022-06-15 20:04:10|7.51|6.11|7.51|6.11|7.52|6.12|7.51|6.11|0
1655323460000|2022-06-15 20:04:20|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1655323470000|2022-06-15 20:04:30|7.5|6.1|7.5|6.1|7.5|6.1|7.5|6.1|0
1655323480000|2022-06-15 20:04:40|7.51|6.11|7.49|6.09|7.51|6.11|7.49|6.09|0
1655323490000|2022-06-15 20:04:50|7.5|6.1|7.51|6.11|7.51|6.11|7.49|6.09|0
1655323500000|2022-06-15 20:05:00|7.49|6.09|7.5|6.1|7.51|6.11|7.49|6.09|0
1655323510000|2022-06-15 20:05:10|7.51|6.11|7.5|6.1|7.51|6.11|7.5|6.1|0
1655323520000|2022-06-15 20:05:20|7.51|6.11|7.51|6.11|7.53|6.13|7.51|6.11|0
1655323530000|2022-06-15 20:05:30|7.5|6.1|7.54|6.14|7.54|6.14|7.5|6.1|0
1655323540000|2022-06-15 20:05:40|7.53|6.13|7.53|6.13|7.54|6.14|7.53|6.13|0
1655323550000|2022-06-15 20:05:50|7.54|6.14|7.54|6.14|7.54|6.14|7.54|6.14|0
1655323560000|2022-06-15 20:06:00|7.55|6.15|7.58|6.18|7.58|6.18|7.55|6.15|0
1655323570000|2022-06-15 20:06:10|7.57|6.17|7.54|6.14|7.57|6.17|7.53|6.13|0
1655323580000|2022-06-15 20:06:20|7.53|6.13|7.53|6.13|7.53|6.13|7.53|6.13|0
1655323590000|2022-06-15 20:06:30|7.55|6.15|7.55|6.15|7.55|6.15|7.54|6.14|0
1655323600000|2022-06-15 20:06:40|7.57|6.17|7.57|6.17|7.57|6.17|7.55|6.15|0
1655323610000|2022-06-15 20:06:50|7.58|6.18|7.57|6.17|7.58|6.18|7.57|6.17|0
1655323620000|2022-06-15 20:07:00|7.58|6.18|7.59|6.19|7.59|6.19|7.58|6.18|0
1655323630000|2022-06-15 20:07:10|7.61|6.21|7.62|6.22|7.65|6.25|7.61|6.21|0
1655323640000|2022-06-15 20:07:20|7.61|6.21|7.62|6.22|7.63|6.23|7.61|6.21|0
1655323650000|2022-06-15 20:07:30|7.61|6.21|7.61|6.21|7.62|6.22|7.61|6.21|0
1655323660000|2022-06-15 20:07:40|7.58|6.18|7.6|6.2|7.6|6.2|7.58|6.18|0
1655323670000|2022-06-15 20:07:50|7.58|6.18|7.6|6.2|7.6|6.2|7.58|6.18|0
1655323680000|2022-06-15 20:08:00|7.42|6.02|7.44|6.04|7.44|6.04|7.42|6.02|0
1655323690000|2022-06-15 20:08:10|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1655323700000|2022-06-15 20:08:20|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1655323710000|2022-06-15 20:08:30|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1655323720000|2022-06-15 20:08:40|7.46|6.06|7.48|6.08|7.5|6.1|7.46|6.06|0
1655323730000|2022-06-15 20:08:50|7.51|6.11|7.51|6.11|7.51|6.11|7.51|6.11|0
1655323740000|2022-06-15 20:09:00|7.5|6.1|7.5|6.1|7.51|6.11|7.5|6.1|0
1655323750000|2022-06-15 20:09:10|7.51|6.11|7.48|6.08|7.51|6.11|7.48|6.08|0
1655323760000|2022-06-15 20:09:20|7.47|6.07|7.5|6.1|7.51|6.11|7.47|6.07|0
1655323770000|2022-06-15 20:09:30|7.51|6.11|7.5|6.1|7.51|6.11|7.5|6.1|0
1655323780000|2022-06-15 20:09:40|7.48|6.08|7.46|6.06|7.48|6.08|7.46|6.06|0
1655323790000|2022-06-15 20:09:50|7.45|6.05|7.47|6.07|7.47|6.07|7.44|6.04|0
1655323800000|2022-06-15 20:10:00|7.46|6.06|7.48|6.08|7.48|6.08|7.46|6.06|0
1655323810000|2022-06-15 20:10:10|7.5|6.1|7.46|6.06|7.5|6.1|7.46|6.06|0
1655323820000|2022-06-15 20:10:20|7.47|6.07|7.48|6.08|7.5|6.1|7.47|6.07|0
1655323830000|2022-06-15 20:10:30|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1655323840000|2022-06-15 20:10:40|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1655323850000|2022-06-15 20:10:50|7.42|6.02|7.39|5.99|7.42|6.02|7.39|5.99|0
1655323860000|2022-06-15 20:11:00|7.38|5.98|7.35|5.95|7.38|5.98|7.35|5.95|0
1655323870000|2022-06-15 20:11:10|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1655323880000|2022-06-15 20:11:20|7.36|5.96|7.34|5.94|7.36|5.96|7.34|5.94|0
1655323890000|2022-06-15 20:11:30|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1655323900000|2022-06-15 20:11:40|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1655323910000|2022-06-15 20:11:50|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1655323920000|2022-06-15 20:12:00|7.31|5.91|7.29|5.89|7.31|5.91|7.29|5.89|0
1655323940000|2022-06-15 20:12:20|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1655323950000|2022-06-15 20:12:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1655323960000|2022-06-15 20:12:40|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1655323970000|2022-06-15 20:12:50|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1655323980000|2022-06-15 20:13:00|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1655323990000|2022-06-15 20:13:10|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1655324000000|2022-06-15 20:13:20|7.36|5.96|7.37|5.97|7.37|5.97|7.36|5.96|0
1655324010000|2022-06-15 20:13:30|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1655324030000|2022-06-15 20:13:50|7.34|5.94|7.31|5.91|7.34|5.94|7.31|5.91|0
1655324040000|2022-06-15 20:14:00|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1655324050000|2022-06-15 20:14:10|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1655324060000|2022-06-15 20:14:20|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1655324070000|2022-06-15 20:14:30|7.3|5.9|7.17|5.77|7.3|5.9|7.17|5.77|0
1655324080000|2022-06-15 20:14:40|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1655324090000|2022-06-15 20:14:50|7.18|5.78|7.15|5.75|7.21|5.81|7.15|5.75|0
1655324100000|2022-06-15 20:15:00|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1655324110000|2022-06-15 20:15:10|7.38|5.58|7.37|5.57|7.39|5.59|7.36|5.56|0
1655324120000|2022-06-15 20:15:20|7.4|5.6|7.41|5.61|7.41|5.61|7.4|5.6|0
1655324130000|2022-06-15 20:15:30|7.4|5.6|7.4|5.6|7.4|5.6|7.4|5.6|0
1655324140000|2022-06-15 20:15:40|7.45|5.65|7.45|5.65|7.46|5.66|7.45|5.65|0
1655324150000|2022-06-15 20:15:50|7.44|5.64|7.45|5.65|7.45|5.65|7.43|5.63|0
1655324160000|2022-06-15 20:16:00|7.42|5.62|7.4|5.6|7.42|5.62|7.4|5.6|0
1655324170000|2022-06-15 20:16:10|7.41|5.61|7.42|5.62|7.42|5.62|7.41|5.61|0
1655324180000|2022-06-15 20:16:20|7.41|5.61|7.43|5.63|7.43|5.63|7.41|5.61|0
1655324190000|2022-06-15 20:16:30|7.44|5.64|7.33|5.53|7.45|5.65|7.33|5.53|0
1655324200000|2022-06-15 20:16:40|7.34|5.54|7.36|5.56|7.36|5.56|7.34|5.54|0
1655324210000|2022-06-15 20:16:50|7.35|5.55|7.41|5.61|7.41|5.61|7.35|5.55|0
1655324220000|2022-06-15 20:17:00|7.42|5.62|7.42|5.62|7.42|5.62|7.42|5.62|0
1655324230000|2022-06-15 20:17:10|7.41|5.61|7.38|5.58|7.41|5.61|7.38|5.58|0
1655324240000|2022-06-15 20:17:20|7.37|5.57|7.36|5.56|7.37|5.57|7.36|5.56|0
1655324250000|2022-06-15 20:17:30|7.35|5.55|7.33|5.53|7.35|5.55|7.33|5.53|0
1655324260000|2022-06-15 20:17:40|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1655324270000|2022-06-15 20:17:50|7.33|5.53|7.35|5.55|7.35|5.55|7.33|5.53|0
1655324280000|2022-06-15 20:18:00|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1655324290000|2022-06-15 20:18:10|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1655324300000|2022-06-15 20:18:20|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1655324310000|2022-06-15 20:18:30|7.31|5.51|7.32|5.52|7.32|5.52|7.31|5.51|0
1655324320000|2022-06-15 20:18:40|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1655324330000|2022-06-15 20:18:50|7.29|5.49|7.29|5.49|7.3|5.5|7.29|5.49|0
1655324350000|2022-06-15 20:19:10|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1655324360000|2022-06-15 20:19:20|7.28|5.48|7.28|5.48|7.28|5.48|7.28|5.48|0
1655324370000|2022-06-15 20:19:30|7.3|5.5|7.28|5.48|7.3|5.5|7.28|5.48|0
1655324380000|2022-06-15 20:19:40|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1655324390000|2022-06-15 20:19:50|7.31|5.51|7.29|5.49|7.31|5.51|7.28|5.48|0
1655324400000|2022-06-15 20:20:00|7.27|5.47|7.25|5.45|7.27|5.47|7.25|5.45|0
1655324410000|2022-06-15 20:20:10|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1655324420000|2022-06-15 20:20:20|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1655324430000|2022-06-15 20:20:30|7.2|5.4|7.54|5.74|7.54|5.74|7.18|5.38|0
1655324450000|2022-06-15 20:20:50|7.52|5.72|7.51|5.71|7.52|5.72|7.51|5.71|0
1655324460000|2022-06-15 20:21:00|7.5|5.7|7.5|5.7|7.5|5.7|7.48|5.68|0
1655324470000|2022-06-15 20:21:10|7.49|5.69|7.5|5.7|7.5|5.7|7.49|5.69|0
1655324480000|2022-06-15 20:21:20|7.49|5.69|7.5|5.7|7.5|5.7|7.49|5.69|0
1655324490000|2022-06-15 20:21:30|7.53|5.73|7.54|5.74|7.54|5.74|7.53|5.73|0
1655324500000|2022-06-15 20:21:40|7.52|5.72|7.56|5.76|7.56|5.76|7.52|5.72|0
1655324510000|2022-06-15 20:21:50|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1655324520000|2022-06-15 20:22:00|7.56|5.76|7.54|5.74|7.56|5.76|7.54|5.74|0
1655324530000|2022-06-15 20:22:10|7.6|5.8|7.64|5.84|7.64|5.84|7.6|5.8|0
1655324540000|2022-06-15 20:22:20|7.63|5.83|7.63|5.83|7.63|5.83|7.63|5.83|0
1655324550000|2022-06-15 20:22:30|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1655324560000|2022-06-15 20:22:40|7.65|5.85|7.63|5.83|7.65|5.85|7.63|5.83|0
1655324570000|2022-06-15 20:22:50|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1655324580000|2022-06-15 20:23:00|7.65|5.85|7.66|5.86|7.66|5.86|7.64|5.84|0
1655324590000|2022-06-15 20:23:10|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1655324600000|2022-06-15 20:23:20|7.66|5.86|7.64|5.84|7.66|5.86|7.64|5.84|0
1655324610000|2022-06-15 20:23:30|7.62|5.82|7.6|5.8|7.63|5.83|7.6|5.8|0
1655324620000|2022-06-15 20:23:40|7.61|5.81|7.58|5.78|7.61|5.81|7.58|5.78|0
1655324630000|2022-06-15 20:23:50|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1655324640000|2022-06-15 20:24:00|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1655324650000|2022-06-15 20:24:10|7.63|5.83|7.62|5.82|7.64|5.84|7.62|5.82|0
1655324660000|2022-06-15 20:24:20|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1655324680000|2022-06-15 20:24:40|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1655324690000|2022-06-15 20:24:50|7.57|5.77|7.57|5.77|7.58|5.78|7.57|5.77|0
1655324700000|2022-06-15 20:25:00|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1655324720000|2022-06-15 20:25:20|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1655324730000|2022-06-15 20:25:30|7.59|5.79|7.6|5.8|7.6|5.8|7.59|5.79|0
1655324740000|2022-06-15 20:25:40|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1655324750000|2022-06-15 20:25:50|7.59|5.79|7.58|5.78|7.6|5.8|7.58|5.78|0
1655324760000|2022-06-15 20:26:00|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1655324770000|2022-06-15 20:26:10|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1655324780000|2022-06-15 20:26:20|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1655324790000|2022-06-15 20:26:30|7.62|5.82|7.63|5.83|7.63|5.83|7.62|5.82|0
1655324800000|2022-06-15 20:26:40|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1655324820000|2022-06-15 20:27:00|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1655324830000|2022-06-15 20:27:10|7.6|5.8|7.62|5.82|7.62|5.82|7.6|5.8|0
1655324840000|2022-06-15 20:27:20|7.63|5.83|7.63|5.83|7.64|5.84|7.63|5.83|0
1655324850000|2022-06-15 20:27:30|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1655324860000|2022-06-15 20:27:40|7.63|5.83|7.64|5.84|7.64|5.84|7.63|5.83|0
1655324870000|2022-06-15 20:27:50|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1655324880000|2022-06-15 20:28:00|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1655324890000|2022-06-15 20:28:10|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1655324900000|2022-06-15 20:28:20|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1655324910000|2022-06-15 20:28:30|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1655324930000|2022-06-15 20:28:50|7.62|5.82|7.63|5.83|7.63|5.83|7.62|5.82|0
1655324950000|2022-06-15 20:29:10|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1655324960000|2022-06-15 20:29:20|7.61|5.81|7.63|5.83|7.63|5.83|7.61|5.81|0
1655324970000|2022-06-15 20:29:30|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1655324980000|2022-06-15 20:29:40|7.6|5.8|7.61|5.81|7.61|5.81|7.6|5.8|0
1655324990000|2022-06-15 20:29:50|7.6|5.8|7.62|5.82|7.62|5.82|7.6|5.8|0
1655325010000|2022-06-15 20:30:10|7.63|5.83|7.62|5.82|7.63|5.83|7.62|5.82|0
1655325020000|2022-06-15 20:30:20|7.63|5.83|7.63|5.83|7.64|5.84|7.63|5.83|0
1655325030000|2022-06-15 20:30:30|7.62|5.82|7.63|5.83|7.63|5.83|7.62|5.82|0
1655325050000|2022-06-15 20:30:50|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1655325060000|2022-06-15 20:31:00|7.63|5.83|7.65|5.85|7.65|5.85|7.63|5.83|0
1655325070000|2022-06-15 20:31:10|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655325080000|2022-06-15 20:31:20|7.69|5.89|7.71|5.91|7.71|5.91|7.69|5.89|0
1655325090000|2022-06-15 20:31:30|7.72|5.92|7.71|5.91|7.72|5.92|7.71|5.91|0
1655325100000|2022-06-15 20:31:40|7.69|5.89|7.66|5.86|7.69|5.89|7.66|5.86|0
1655325110000|2022-06-15 20:31:50|7.67|5.87|7.69|5.89|7.69|5.89|7.67|5.87|0
1655325120000|2022-06-15 20:32:00|7.7|5.9|7.68|5.88|7.7|5.9|7.68|5.88|0
1655325130000|2022-06-15 20:32:10|7.69|5.89|7.7|5.9|7.71|5.91|7.69|5.89|0
1655325140000|2022-06-15 20:32:20|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1655325160000|2022-06-15 20:32:40|7.7|5.9|7.67|5.87|7.7|5.9|7.67|5.87|0
1655325170000|2022-06-15 20:32:50|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1655325180000|2022-06-15 20:33:00|7.68|5.88|7.67|5.87|7.68|5.88|7.67|5.87|0
1655325190000|2022-06-15 20:33:10|7.68|5.88|7.7|5.9|7.7|5.9|7.68|5.88|0
1655325200000|2022-06-15 20:33:20|7.71|5.91|7.71|5.91|7.73|5.93|7.71|5.91|0
1655325210000|2022-06-15 20:33:30|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1655325220000|2022-06-15 20:33:40|7.71|5.91|7.73|5.93|7.73|5.93|7.71|5.91|0
1655325230000|2022-06-15 20:33:50|7.74|5.94|7.78|5.98|7.78|5.98|7.74|5.94|0
1655325240000|2022-06-15 20:34:00|7.77|5.97|7.78|5.98|7.78|5.98|7.77|5.97|0
1655325250000|2022-06-15 20:34:10|7.77|5.97|7.77|5.97|7.78|5.98|7.77|5.97|0
1655325260000|2022-06-15 20:34:20|7.78|5.98|7.79|5.99|7.79|5.99|7.78|5.98|0
1655325280000|2022-06-15 20:34:40|7.81|6.01|7.82|6.02|7.82|6.02|7.81|6.01|0
1655325290000|2022-06-15 20:34:50|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655325300000|2022-06-15 20:35:00|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1655325310000|2022-06-15 20:35:10|7.8|6|7.81|6.01|7.81|6.01|7.8|6|0
1655325320000|2022-06-15 20:35:20|7.82|6.02|7.82|6.02|7.82|6.02|7.81|6.01|0
1655325330000|2022-06-15 20:35:30|7.81|6.01|7.82|6.02|7.82|6.02|7.81|6.01|0
1655325340000|2022-06-15 20:35:40|7.81|6.01|7.85|6.05|7.85|6.05|7.81|6.01|0
1655325350000|2022-06-15 20:35:50|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1655325360000|2022-06-15 20:36:00|7.88|6.08|7.88|6.08|7.88|6.08|7.87|6.07|0
1655325370000|2022-06-15 20:36:10|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655325390000|2022-06-15 20:36:30|7.88|6.08|7.87|6.07|7.88|6.08|7.87|6.07|0
1655325400000|2022-06-15 20:36:40|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655325410000|2022-06-15 20:36:50|7.83|6.03|7.81|6.01|7.83|6.03|7.81|6.01|0
1655325420000|2022-06-15 20:37:00|7.82|6.02|7.82|6.02|7.83|6.03|7.82|6.02|0
1655325430000|2022-06-15 20:37:10|7.83|6.03|7.85|6.05|7.85|6.05|7.83|6.03|0
1655325440000|2022-06-15 20:37:20|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655325450000|2022-06-15 20:37:30|7.87|6.07|7.87|6.07|7.88|6.08|7.87|6.07|0
1655325470000|2022-06-15 20:37:50|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1655325490000|2022-06-15 20:38:10|7.85|6.05|7.83|6.03|7.85|6.05|7.83|6.03|0
1655325500000|2022-06-15 20:38:20|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655325540000|2022-06-15 20:39:00|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1655325550000|2022-06-15 20:39:10|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655325560000|2022-06-15 20:39:20|7.93|6.13|7.96|6.16|7.96|6.16|7.93|6.13|0
1655325570000|2022-06-15 20:39:30|7.97|6.17|7.95|6.15|7.97|6.17|7.95|6.15|0
1655325580000|2022-06-15 20:39:40|7.94|6.14|7.95|6.15|7.95|6.15|7.94|6.14|0
1655325590000|2022-06-15 20:39:50|7.94|6.14|7.92|6.12|7.94|6.14|7.92|6.12|0
1655325600000|2022-06-15 20:40:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1655325610000|2022-06-15 20:40:10|7.9|6.1|7.87|6.07|7.9|6.1|7.87|6.07|0
1655325620000|2022-06-15 20:40:20|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655325630000|2022-06-15 20:40:30|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655325640000|2022-06-15 20:40:40|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1655325650000|2022-06-15 20:40:50|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655325660000|2022-06-15 20:41:00|7.87|6.07|7.89|6.09|7.89|6.09|7.87|6.07|0
1655325670000|2022-06-15 20:41:10|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655325680000|2022-06-15 20:41:20|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655325700000|2022-06-15 20:41:40|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655325710000|2022-06-15 20:41:50|7.91|6.11|7.9|6.1|7.91|6.11|7.9|6.1|0
1655325720000|2022-06-15 20:42:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1655325730000|2022-06-15 20:42:10|7.87|6.07|7.88|6.08|7.88|6.08|7.86|6.06|0
1655325740000|2022-06-15 20:42:20|7.89|6.09|7.89|6.09|7.9|6.1|7.89|6.09|0
1655325750000|2022-06-15 20:42:30|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655325760000|2022-06-15 20:42:40|7.91|6.11|7.92|6.12|7.92|6.12|7.91|6.11|0
1655325770000|2022-06-15 20:42:50|7.93|6.13|7.93|6.13|7.94|6.14|7.93|6.13|0
1655325780000|2022-06-15 20:43:00|7.92|6.12|7.9|6.1|7.92|6.12|7.9|6.1|0
1655325790000|2022-06-15 20:43:10|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1655325800000|2022-06-15 20:43:20|7.93|6.13|7.92|6.12|7.93|6.13|7.92|6.12|0
1655325810000|2022-06-15 20:43:30|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1655325820000|2022-06-15 20:43:40|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1655325830000|2022-06-15 20:43:50|7.93|6.13|7.92|6.12|7.93|6.13|7.92|6.12|0
1655325840000|2022-06-15 20:44:00|7.93|6.13|7.94|6.14|7.94|6.14|7.93|6.13|0
1655325850000|2022-06-15 20:44:10|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655325860000|2022-06-15 20:44:20|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1655325870000|2022-06-15 20:44:30|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1655325880000|2022-06-15 20:44:40|7.99|6.19|7.99|6.19|7.99|6.19|7.98|6.18|0
1655325890000|2022-06-15 20:44:50|8|6.2|8|6.2|8|6.2|7.99|6.19|0
1655325900000|2022-06-15 20:45:00|7.96|6.16|7.96|6.16|7.96|6.16|7.95|6.15|0
1655325920000|2022-06-15 20:45:20|7.95|6.15|7.94|6.14|7.95|6.15|7.94|6.14|0
1655325930000|2022-06-15 20:45:30|7.93|6.13|7.92|6.12|7.93|6.13|7.92|6.12|0
1655325940000|2022-06-15 20:45:40|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655325950000|2022-06-15 20:45:50|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655325980000|2022-06-15 20:46:20|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655325990000|2022-06-15 20:46:30|7.85|6.05|7.9|6.1|7.9|6.1|7.85|6.05|0
1655326000000|2022-06-15 20:46:40|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655326010000|2022-06-15 20:46:50|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655326020000|2022-06-15 20:47:00|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655326030000|2022-06-15 20:47:10|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1655326040000|2022-06-15 20:47:20|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1655326060000|2022-06-15 20:47:40|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655326070000|2022-06-15 20:47:50|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1655326080000|2022-06-15 20:48:00|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655326090000|2022-06-15 20:48:10|7.92|6.12|7.93|6.13|7.93|6.13|7.92|6.12|0
1655326100000|2022-06-15 20:48:20|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1655326110000|2022-06-15 20:48:30|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1655326120000|2022-06-15 20:48:40|7.96|6.16|7.94|6.14|7.96|6.16|7.94|6.14|0
1655326130000|2022-06-15 20:48:50|7.95|6.15|7.96|6.16|7.96|6.16|7.94|6.14|0
1655326140000|2022-06-15 20:49:00|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1655326150000|2022-06-15 20:49:10|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1655326160000|2022-06-15 20:49:20|7.96|6.16|7.99|6.19|7.99|6.19|7.96|6.16|0
1655326180000|2022-06-15 20:49:40|8|6.2|8.01|6.21|8.01|6.21|8|6.2|0
1655326200000|2022-06-15 20:50:00|8|6.2|8|6.2|8|6.2|8|6.2|0
1655326210000|2022-06-15 20:50:10|8.01|6.21|8|6.2|8.01|6.21|8|6.2|0
1655326220000|2022-06-15 20:50:20|8.02|6.22|8.02|6.22|8.02|6.22|8.02|6.22|0
1655326230000|2022-06-15 20:50:30|8.03|6.23|8|6.2|8.03|6.23|8|6.2|0
1655326240000|2022-06-15 20:50:40|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1655326260000|2022-06-15 20:51:00|7.99|6.19|7.99|6.19|7.99|6.19|7.99|6.19|0
1655326270000|2022-06-15 20:51:10|8|6.2|8.01|6.21|8.01|6.21|8|6.2|0
1655326280000|2022-06-15 20:51:20|8|6.2|8|6.2|8|6.2|7.99|6.19|0
1655326290000|2022-06-15 20:51:30|7.99|6.19|7.98|6.18|7.99|6.19|7.97|6.17|0
1655326300000|2022-06-15 20:51:40|7.97|6.17|7.96|6.16|7.98|6.18|7.96|6.16|0
1655326310000|2022-06-15 20:51:50|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1655326320000|2022-06-15 20:52:00|7.94|6.14|7.95|6.15|7.95|6.15|7.94|6.14|0
1655326330000|2022-06-15 20:52:10|7.94|6.14|7.98|6.18|7.98|6.18|7.94|6.14|0
1655326340000|2022-06-15 20:52:20|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1655326350000|2022-06-15 20:52:30|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1655326360000|2022-06-15 20:52:40|8.01|6.21|8.02|6.22|8.03|6.23|8.01|6.21|0
1655326370000|2022-06-15 20:52:50|8.01|6.21|7.97|6.17|8.02|6.22|7.97|6.17|0
1655326380000|2022-06-15 20:53:00|7.95|6.15|7.96|6.16|7.96|6.16|7.95|6.15|0
1655326400000|2022-06-15 20:53:20|7.95|6.15|7.96|6.16|7.96|6.16|7.95|6.15|0
1655326410000|2022-06-15 20:53:30|7.97|6.17|7.95|6.15|7.97|6.17|7.95|6.15|0
1655326420000|2022-06-15 20:53:40|7.96|6.16|7.98|6.18|7.98|6.18|7.96|6.16|0
1655326430000|2022-06-15 20:53:50|7.99|6.19|7.99|6.19|7.99|6.19|7.99|6.19|0
1655326440000|2022-06-15 20:54:00|7.97|6.17|7.98|6.18|7.98|6.18|7.97|6.17|0
1655326450000|2022-06-15 20:54:10|7.94|6.14|8|6.2|8|6.2|7.94|6.14|0
1655326460000|2022-06-15 20:54:20|7.94|6.14|7.95|6.15|7.95|6.15|7.94|6.14|0
1655326480000|2022-06-15 20:54:40|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1655326490000|2022-06-15 20:54:50|7.98|6.18|7.98|6.18|7.98|6.18|7.98|6.18|0
1655326500000|2022-06-15 20:55:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1655326510000|2022-06-15 20:55:10|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1655326520000|2022-06-15 20:55:20|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1655326530000|2022-06-15 20:55:30|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1655326540000|2022-06-15 20:55:40|8|6.2|7.98|6.18|8|6.2|7.98|6.18|0
1655326550000|2022-06-15 20:55:50|7.99|6.19|7.99|6.19|7.99|6.19|7.99|6.19|0
1655326560000|2022-06-15 20:56:00|7.98|6.18|8|6.2|8|6.2|7.98|6.18|0
1655326570000|2022-06-15 20:56:10|7.98|6.18|7.98|6.18|7.98|6.18|7.98|6.18|0
1655326580000|2022-06-15 20:56:20|7.97|6.17|7.98|6.18|7.98|6.18|7.97|6.17|0
1655326590000|2022-06-15 20:56:30|7.97|6.17|7.98|6.18|7.98|6.18|7.97|6.17|0
1655326610000|2022-06-15 20:56:50|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1655326620000|2022-06-15 20:57:00|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1655326630000|2022-06-15 20:57:10|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655326640000|2022-06-15 20:57:20|7.95|6.15|7.94|6.14|7.95|6.15|7.94|6.14|0
1655326650000|2022-06-15 20:57:30|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1655326660000|2022-06-15 20:57:40|7.96|6.16|7.95|6.15|7.96|6.16|7.95|6.15|0
1655326670000|2022-06-15 20:57:50|7.94|6.14|7.91|6.11|7.94|6.14|7.91|6.11|0
1655326680000|2022-06-15 20:58:00|7.93|6.13|7.89|6.09|7.94|6.14|7.89|6.09|0
1655326690000|2022-06-15 20:58:10|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655326700000|2022-06-15 20:58:20|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1655326710000|2022-06-15 20:58:30|7.87|6.07|7.85|6.05|7.87|6.07|7.85|6.05|0
1655326720000|2022-06-15 20:58:40|7.84|6.04|7.86|6.06|7.86|6.06|7.84|6.04|0
1655326730000|2022-06-15 20:58:50|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655326740000|2022-06-15 20:59:00|7.84|6.04|7.85|6.05|7.85|6.05|7.84|6.04|0
1655326750000|2022-06-15 20:59:10|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1655326760000|2022-06-15 20:59:20|7.81|6.01|7.83|6.03|7.83|6.03|7.81|6.01|0
1655326770000|2022-06-15 20:59:30|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655326780000|2022-06-15 20:59:40|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1655326790000|2022-06-15 20:59:50|7.83|6.03|7.83|6.03|7.83|6.03|7.81|6.01|0
1655326800000|2022-06-15 21:00:00|7.82|6.02|7.83|6.03|7.86|6.06|7.82|6.02|0
1655326820000|2022-06-15 21:00:20|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655326840000|2022-06-15 21:00:40|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1655326850000|2022-06-15 21:00:50|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655326870000|2022-06-15 21:01:10|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1655326890000|2022-06-15 21:01:30|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655326900000|2022-06-15 21:01:40|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1655326930000|2022-06-15 21:02:10|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655326940000|2022-06-15 21:02:20|7.83|6.03|7.82|6.02|7.83|6.03|7.82|6.02|0
1655326950000|2022-06-15 21:02:30|7.83|6.03|7.83|6.03|7.83|6.03|7.83|6.03|0
1655326960000|2022-06-15 21:02:40|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655326970000|2022-06-15 21:02:50|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655327030000|2022-06-15 21:03:50|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655327040000|2022-06-15 21:04:00|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655327050000|2022-06-15 21:04:10|7.86|6.06|7.85|6.05|7.86|6.06|7.85|6.05|0
1655327110000|2022-06-15 21:05:10|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1655327140000|2022-06-15 21:05:40|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655327150000|2022-06-15 21:05:50|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655327290000|2022-06-15 21:08:10|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655327340000|2022-06-15 21:09:00|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655327350000|2022-06-15 21:09:10|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655327380000|2022-06-15 21:09:40|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655327480000|2022-06-15 21:11:20|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655327500000|2022-06-15 21:11:40|7.86|6.06|7.88|6.08|7.88|6.08|7.86|6.06|0
1655327510000|2022-06-15 21:11:50|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655327520000|2022-06-15 21:12:00|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655327530000|2022-06-15 21:12:10|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655327570000|2022-06-15 21:12:50|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655327640000|2022-06-15 21:14:00|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655327740000|2022-06-15 21:15:40|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655327750000|2022-06-15 21:15:50|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655327900000|2022-06-15 21:18:20|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655327910000|2022-06-15 21:18:30|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655328080000|2022-06-15 21:21:20|7.91|6.11|7.89|6.09|7.91|6.11|7.89|6.09|0
1655328090000|2022-06-15 21:21:30|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655328100000|2022-06-15 21:21:40|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655328140000|2022-06-15 21:22:20|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655328150000|2022-06-15 21:22:30|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1655328170000|2022-06-15 21:22:50|7.91|6.11|7.9|6.1|7.91|6.11|7.9|6.1|0
1655328180000|2022-06-15 21:23:00|7.91|6.11|7.92|6.12|7.92|6.12|7.91|6.11|0
1655328190000|2022-06-15 21:23:10|7.91|6.11|7.9|6.1|7.92|6.12|7.9|6.1|0
1655328200000|2022-06-15 21:23:20|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655328270000|2022-06-15 21:24:30|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655328280000|2022-06-15 21:24:40|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655328410000|2022-06-15 21:26:50|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1655328430000|2022-06-15 21:27:10|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1655328550000|2022-06-15 21:29:10|7.93|6.13|7.93|6.13|7.93|6.13|7.93|6.13|0
1655328560000|2022-06-15 21:29:20|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1655328570000|2022-06-15 21:29:30|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1655328590000|2022-06-15 21:29:50|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1655328610000|2022-06-15 21:30:10|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1655328620000|2022-06-15 21:30:20|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1655328690000|2022-06-15 21:31:30|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1655328710000|2022-06-15 21:31:50|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1655328740000|2022-06-15 21:32:20|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1655328790000|2022-06-15 21:33:10|7.93|6.13|7.93|6.13|7.93|6.13|7.93|6.13|0
1655328800000|2022-06-15 21:33:20|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1655328890000|2022-06-15 21:34:50|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1655328970000|2022-06-15 21:36:10|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655329010000|2022-06-15 21:36:50|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1655329040000|2022-06-15 21:37:20|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1655329060000|2022-06-15 21:37:40|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1655329080000|2022-06-15 21:38:00|7.98|6.18|7.98|6.18|7.98|6.18|7.98|6.18|0
1655329100000|2022-06-15 21:38:20|7.97|6.17|7.99|6.19|7.99|6.19|7.97|6.17|0
1655329110000|2022-06-15 21:38:30|8|6.2|8|6.2|8|6.2|8|6.2|0
1655329140000|2022-06-15 21:39:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1655329250000|2022-06-15 21:40:50|7.99|6.19|7.99|6.19|7.99|6.19|7.99|6.19|0
1655329260000|2022-06-15 21:41:00|8.01|6.21|8.01|6.21|8.01|6.21|8.01|6.21|0
1655329300000|2022-06-15 21:41:40|8|6.2|8|6.2|8|6.2|8|6.2|0
1655329330000|2022-06-15 21:42:10|8.01|6.21|8.01|6.21|8.01|6.21|8.01|6.21|0
1655329350000|2022-06-15 21:42:30|8|6.2|8.01|6.21|8.01|6.21|8|6.2|0
1655329360000|2022-06-15 21:42:40|8.03|6.23|8.03|6.23|8.03|6.23|8.03|6.23|0
1655329380000|2022-06-15 21:43:00|8.04|6.24|8.04|6.24|8.04|6.24|8.04|6.24|0
1655329390000|2022-06-15 21:43:10|8.03|6.23|8.03|6.23|8.03|6.23|8.03|6.23|0
1655329410000|2022-06-15 21:43:30|8.04|6.24|8.04|6.24|8.04|6.24|8.04|6.24|0
1655329420000|2022-06-15 21:43:40|8.03|6.23|8.04|6.24|8.04|6.24|8.03|6.23|0
1655329430000|2022-06-15 21:43:50|8.03|6.23|8.03|6.23|8.03|6.23|8.03|6.23|0
1655329470000|2022-06-15 21:44:30|8.04|6.24|8.04|6.24|8.04|6.24|8.04|6.24|0
1655329480000|2022-06-15 21:44:40|8.03|6.23|8.03|6.23|8.03|6.23|8.03|6.23|0
1655329520000|2022-06-15 21:45:20|8.01|6.21|8.02|6.22|8.02|6.22|8.01|6.21|0
1655329530000|2022-06-15 21:45:30|8.03|6.23|8.03|6.23|8.03|6.23|8.03|6.23|0
1655329600000|2022-06-15 21:46:40|8.04|6.24|8.04|6.24|8.04|6.24|8.04|6.24|0
1655329640000|2022-06-15 21:47:20|8.05|6.25|8.05|6.25|8.05|6.25|8.05|6.25|0
1655329730000|2022-06-15 21:48:50|8.06|6.26|8.06|6.26|8.06|6.26|8.06|6.26|0
1655329790000|2022-06-15 21:49:50|8.07|6.27|8.07|6.27|8.07|6.27|8.07|6.27|0
1655329960000|2022-06-15 21:52:40|8.06|6.26|8.06|6.26|8.06|6.26|8.06|6.26|0
1655329980000|2022-06-15 21:53:00|8.05|6.25|8.05|6.25|8.05|6.25|8.05|6.25|0
1655329990000|2022-06-15 21:53:10|8.06|6.26|8.05|6.25|8.06|6.26|8.05|6.25|0
1655330000000|2022-06-15 21:53:20|8.06|6.26|8.06|6.26|8.06|6.26|8.06|6.26|0
1655330020000|2022-06-15 21:53:40|8.04|6.24|8.04|6.24|8.04|6.24|8.04|6.24|0
1655330090000|2022-06-15 21:54:50|8.03|6.23|8.03|6.23|8.04|6.24|8.03|6.23|0
1655330100000|2022-06-15 21:55:00|8.04|6.24|8.04|6.24|8.04|6.24|8.04|6.24|0
1655330130000|2022-06-15 21:55:30|8.05|6.25|8.05|6.25|8.05|6.25|8.05|6.25|0
1655330160000|2022-06-15 21:56:00|8.06|6.26|8.06|6.26|8.06|6.26|8.06|6.26|0
1655330210000|2022-06-15 21:56:50|8.05|6.25|8.05|6.25|8.05|6.25|8.05|6.25|0
1655330230000|2022-06-15 21:57:10|8.06|6.26|8.06|6.26|8.06|6.26|8.06|6.26|0
1655330310000|2022-06-15 21:58:30|8.04|6.24|8.05|6.25|8.05|6.25|8.04|6.24|0
1655330330000|2022-06-15 21:58:50|8.06|6.26|8.04|6.24|8.06|6.26|8.04|6.24|0
1655330340000|2022-06-15 21:59:00|8.05|6.25|8.06|6.26|8.06|6.26|8.05|6.25|0
1655330350000|2022-06-15 21:59:10|8.05|6.25|8.05|6.25|8.05|6.25|8.05|6.25|0
1655330360000|2022-06-15 21:59:20|8.06|6.26|8.05|6.25|8.06|6.26|8.05|6.25|0
1655330370000|2022-06-15 21:59:30|8.06|6.26|8.06|6.26|8.06|6.26|8.06|6.26|0
1655330380000|2022-06-15 21:59:40|8.05|6.25|8.06|6.26|8.06|6.26|8.05|6.25|0
1655330390000|2022-06-15 21:59:50|8.05|6.25|8.06|6.26|8.06|6.26|8.05|6.25|0
1655330400000|2022-06-15 22:00:00|8.29|6.49|8.21|6.41|8.29|6.49|8.18|6.38|0
1655330410000|2022-06-15 22:00:10|8.25|6.45|8.23|6.43|8.25|6.45|8.2|6.4|0
1655330420000|2022-06-15 22:00:20|8.25|6.45|8.2|6.4|8.25|6.45|8.2|6.4|0
1655330430000|2022-06-15 22:00:30|8.17|6.37|8.15|6.35|8.17|6.37|8.15|6.35|0
1655330440000|2022-06-15 22:00:40|8.13|6.33|8.12|6.32|8.13|6.33|8.1|6.3|0
1655330450000|2022-06-15 22:00:50|8.14|6.34|8.14|6.34|8.14|6.34|8.14|6.34|0
1655330460000|2022-06-15 22:01:00|8.16|6.36|8.17|6.37|8.17|6.37|8.16|6.36|0
1655330470000|2022-06-15 22:01:10|8.18|6.38|8.18|6.38|8.18|6.38|8.18|6.38|0
1655330480000|2022-06-15 22:01:20|8.15|6.35|8.15|6.35|8.15|6.35|8.15|6.35|0
1655330490000|2022-06-15 22:01:30|8.18|6.38|8.17|6.37|8.18|6.38|8.17|6.37|0
1655330500000|2022-06-15 22:01:40|8.18|6.38|8.15|6.35|8.18|6.38|8.15|6.35|0
1655330510000|2022-06-15 22:01:50|8.13|6.33|8.14|6.34|8.14|6.34|8.13|6.33|0
1655330520000|2022-06-15 22:02:00|8.15|6.35|8.15|6.35|8.15|6.35|8.15|6.35|0
1655330540000|2022-06-15 22:02:20|8.14|6.34|8.18|6.38|8.18|6.38|8.14|6.34|0
1655330550000|2022-06-15 22:02:30|8.16|6.36|8.16|6.36|8.16|6.36|8.15|6.35|0
1655330560000|2022-06-15 22:02:40|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1655330570000|2022-06-15 22:02:50|8.2|6.4|8.2|6.4|8.2|6.4|8.2|6.4|0
1655330580000|2022-06-15 22:03:00|8.21|6.41|8.2|6.4|8.21|6.41|8.2|6.4|0
1655330590000|2022-06-15 22:03:10|8.19|6.39|8.2|6.4|8.2|6.4|8.19|6.39|0
1655330610000|2022-06-15 22:03:30|8.19|6.39|8.19|6.39|8.19|6.39|8.18|6.38|0
1655330620000|2022-06-15 22:03:40|8.2|6.4|8.2|6.4|8.2|6.4|8.2|6.4|0
1655330630000|2022-06-15 22:03:50|8.19|6.39|8.19|6.39|8.19|6.39|8.19|6.39|0
1655330640000|2022-06-15 22:04:00|8.2|6.4|8.2|6.4|8.2|6.4|8.2|6.4|0
1655330660000|2022-06-15 22:04:20|8.17|6.37|8.17|6.37|8.17|6.37|8.17|6.37|0
1655330680000|2022-06-15 22:04:40|8.19|6.39|8.21|6.41|8.21|6.41|8.19|6.39|0
1655330690000|2022-06-15 22:04:50|8.2|6.4|8.2|6.4|8.21|6.41|8.2|6.4|0
1655330710000|2022-06-15 22:05:10|8.19|6.39|8.19|6.39|8.19|6.39|8.19|6.39|0
1655330720000|2022-06-15 22:05:20|8.18|6.38|8.18|6.38|8.18|6.38|8.17|6.37|0
1655330730000|2022-06-15 22:05:30|8.17|6.37|8.17|6.37|8.17|6.37|8.17|6.37|0
1655330750000|2022-06-15 22:05:50|8.18|6.38|8.18|6.38|8.19|6.39|8.18|6.38|0
1655330780000|2022-06-15 22:06:20|8.19|6.39|8.2|6.4|8.2|6.4|8.19|6.39|0
1655330810000|2022-06-15 22:06:50|8.19|6.39|8.2|6.4|8.2|6.4|8.19|6.39|0
1655330860000|2022-06-15 22:07:40|8.19|6.39|8.19|6.39|8.19|6.39|8.19|6.39|0
1655330890000|2022-06-15 22:08:10|8.2|6.4|8.2|6.4|8.2|6.4|8.2|6.4|0
1655330910000|2022-06-15 22:08:30|8.19|6.39|8.2|6.4|8.2|6.4|8.19|6.39|0
1655330930000|2022-06-15 22:08:50|8.21|6.41|8.21|6.41|8.21|6.41|8.2|6.4|0
1655330940000|2022-06-15 22:09:00|8.2|6.4|8.2|6.4|8.2|6.4|8.2|6.4|0
1655330950000|2022-06-15 22:09:10|8.21|6.41|8.21|6.41|8.22|6.42|8.21|6.41|0
1655330960000|2022-06-15 22:09:20|8.22|6.42|8.22|6.42|8.22|6.42|8.22|6.42|0
1655330970000|2022-06-15 22:09:30|8.21|6.41|8.21|6.41|8.22|6.42|8.21|6.41|0
1655330980000|2022-06-15 22:09:40|8.22|6.42|8.24|6.44|8.24|6.44|8.22|6.42|0
1655330990000|2022-06-15 22:09:50|8.25|6.45|8.27|6.47|8.27|6.47|8.25|6.45|0
1655331000000|2022-06-15 22:10:00|8.26|6.46|8.29|6.49|8.29|6.49|8.26|6.46|0
1655331010000|2022-06-15 22:10:10|8.3|6.5|8.32|6.52|8.32|6.52|8.3|6.5|0
1655331020000|2022-06-15 22:10:20|8.33|6.53|8.34|6.54|8.34|6.54|8.33|6.53|0
1655331030000|2022-06-15 22:10:30|8.35|6.55|8.35|6.55|8.35|6.55|8.35|6.55|0
1655331040000|2022-06-15 22:10:40|8.34|6.54|8.34|6.54|8.34|6.54|8.34|6.54|0
1655331050000|2022-06-15 22:10:50|8.36|6.56|8.4|6.6|8.4|6.6|8.36|6.56|0
1655331060000|2022-06-15 22:11:00|8.39|6.59|8.39|6.59|8.39|6.59|8.39|6.59|0
1655331070000|2022-06-15 22:11:10|8.37|6.57|8.42|6.62|8.42|6.62|8.37|6.57|0
1655331080000|2022-06-15 22:11:20|8.41|6.61|8.4|6.6|8.41|6.61|8.4|6.6|0
1655331090000|2022-06-15 22:11:30|8.39|6.59|8.37|6.57|8.39|6.59|8.37|6.57|0
1655331100000|2022-06-15 22:11:40|8.36|6.56|8.37|6.57|8.38|6.58|8.36|6.56|0
1655331110000|2022-06-15 22:11:50|8.39|6.59|8.39|6.59|8.39|6.59|8.39|6.59|0
1655331120000|2022-06-15 22:12:00|8.36|6.56|8.37|6.57|8.37|6.57|8.36|6.56|0
1655331130000|2022-06-15 22:12:10|8.36|6.56|8.36|6.56|8.36|6.56|8.36|6.56|0
1655331140000|2022-06-15 22:12:20|8.37|6.57|8.37|6.57|8.37|6.57|8.37|6.57|0
1655331150000|2022-06-15 22:12:30|8.38|6.58|8.39|6.59|8.39|6.59|8.38|6.58|0
1655331170000|2022-06-15 22:12:50|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1655331180000|2022-06-15 22:13:00|8.42|6.62|8.41|6.61|8.42|6.62|8.41|6.61|0
1655331190000|2022-06-15 22:13:10|8.4|6.6|8.39|6.59|8.4|6.6|8.39|6.59|0
1655331200000|2022-06-15 22:13:20|8.4|6.6|8.4|6.6|8.4|6.6|8.4|6.6|0
1655331210000|2022-06-15 22:13:30|8.42|6.62|8.42|6.62|8.42|6.62|8.42|6.62|0
1655331220000|2022-06-15 22:13:40|8.4|6.6|8.39|6.59|8.4|6.6|8.39|6.59|0
1655331230000|2022-06-15 22:13:50|8.38|6.58|8.42|6.62|8.42|6.62|8.38|6.58|0
1655331250000|2022-06-15 22:14:10|8.41|6.61|8.42|6.62|8.42|6.62|8.4|6.6|0
1655331260000|2022-06-15 22:14:20|8.43|6.63|8.42|6.62|8.43|6.63|8.42|6.62|0
1655331270000|2022-06-15 22:14:30|8.43|6.63|8.47|6.67|8.47|6.67|8.43|6.63|0
1655331280000|2022-06-15 22:14:40|8.48|6.68|8.52|6.72|8.52|6.72|8.48|6.68|0
1655331290000|2022-06-15 22:14:50|8.51|6.71|8.49|6.69|8.52|6.72|8.49|6.69|0
1655331300000|2022-06-15 22:15:00|8.5|6.7|8.5|6.7|8.51|6.71|8.5|6.7|0
1655331310000|2022-06-15 22:15:10|8.53|6.73|8.56|6.76|8.56|6.76|8.53|6.73|0
1655331320000|2022-06-15 22:15:20|8.58|6.78|8.57|6.77|8.58|6.78|8.57|6.77|0
1655331330000|2022-06-15 22:15:30|8.59|6.79|8.62|6.82|8.62|6.82|8.59|6.79|0
1655331340000|2022-06-15 22:15:40|8.61|6.81|8.6|6.8|8.62|6.82|8.6|6.8|0
1655331350000|2022-06-15 22:15:50|8.59|6.79|8.62|6.82|8.62|6.82|8.59|6.79|0
1655331360000|2022-06-15 22:16:00|8.61|6.81|8.61|6.81|8.61|6.81|8.61|6.81|0
1655331370000|2022-06-15 22:16:10|8.59|6.79|8.62|6.82|8.62|6.82|8.59|6.79|0
1655331380000|2022-06-15 22:16:20|8.65|6.85|8.65|6.85|8.65|6.85|8.65|6.85|0
1655331390000|2022-06-15 22:16:30|8.66|6.86|8.64|6.84|8.66|6.86|8.64|6.84|0
1655331400000|2022-06-15 22:16:40|8.62|6.82|8.64|6.84|8.64|6.84|8.62|6.82|0
1655331410000|2022-06-15 22:16:50|8.65|6.85|8.69|6.89|8.69|6.89|8.65|6.85|0
1655331420000|2022-06-15 22:17:00|8.7|6.9|8.69|6.89|8.7|6.9|8.69|6.89|0
1655331430000|2022-06-15 22:17:10|8.7|6.9|8.7|6.9|8.7|6.9|8.7|6.9|0
1655331440000|2022-06-15 22:17:20|8.69|6.89|8.67|6.87|8.69|6.89|8.67|6.87|0
1655331450000|2022-06-15 22:17:30|8.66|6.86|8.67|6.87|8.67|6.87|8.66|6.86|0
1655331460000|2022-06-15 22:17:40|8.7|6.9|8.71|6.91|8.71|6.91|8.7|6.9|0
1655331480000|2022-06-15 22:18:00|8.7|6.9|8.69|6.89|8.7|6.9|8.69|6.89|0
1655331490000|2022-06-15 22:18:10|8.7|6.9|8.71|6.91|8.71|6.91|8.7|6.9|0
1655331500000|2022-06-15 22:18:20|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655331510000|2022-06-15 22:18:30|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655331520000|2022-06-15 22:18:40|8.94|7.14|8.92|7.12|8.95|7.15|8.92|7.12|0
1655331530000|2022-06-15 22:18:50|8.93|7.13|8.92|7.12|8.93|7.13|8.92|7.12|0
1655331540000|2022-06-15 22:19:00|8.9|7.1|8.92|7.12|8.92|7.12|8.9|7.1|0
1655331550000|2022-06-15 22:19:10|8.9|7.1|8.93|7.13|8.93|7.13|8.9|7.1|0
1655331560000|2022-06-15 22:19:20|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655331570000|2022-06-15 22:19:30|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1655331580000|2022-06-15 22:19:40|8.98|7.18|8.98|7.18|8.98|7.18|8.98|7.18|0
1655331590000|2022-06-15 22:19:50|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1655331600000|2022-06-15 22:20:00|8.99|7.19|8.99|7.19|9|7.2|8.99|7.19|0
1655331610000|2022-06-15 22:20:10|8.98|7.18|8.96|7.16|8.98|7.18|8.96|7.16|0
1655331620000|2022-06-15 22:20:20|8.97|7.17|8.96|7.16|8.97|7.17|8.94|7.14|0
1655331630000|2022-06-15 22:20:30|8.95|7.15|8.95|7.15|8.95|7.15|8.95|7.15|0
1655331660000|2022-06-15 22:21:00|8.96|7.16|8.95|7.15|8.96|7.16|8.95|7.15|0
1655331670000|2022-06-15 22:21:10|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655331680000|2022-06-15 22:21:20|8.88|7.08|8.86|7.06|8.88|7.08|8.86|7.06|0
1655331690000|2022-06-15 22:21:30|8.88|7.08|8.9|7.1|8.9|7.1|8.87|7.07|0
1655331710000|2022-06-15 22:21:50|8.89|7.09|8.86|7.06|8.89|7.09|8.86|7.06|0
1655331720000|2022-06-15 22:22:00|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1655331760000|2022-06-15 22:22:40|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655331770000|2022-06-15 22:22:50|8.85|7.05|8.86|7.06|8.86|7.06|8.85|7.05|0
1655331780000|2022-06-15 22:23:00|8.88|7.08|8.85|7.05|8.88|7.08|8.85|7.05|0
1655331790000|2022-06-15 22:23:10|8.88|7.08|8.88|7.08|8.88|7.08|8.87|7.07|0
1655331800000|2022-06-15 22:23:20|8.86|7.06|8.85|7.05|8.86|7.06|8.85|7.05|0
1655331810000|2022-06-15 22:23:30|8.84|7.04|8.85|7.05|8.85|7.05|8.84|7.04|0
1655331860000|2022-06-15 22:24:20|8.86|7.06|8.88|7.08|8.88|7.08|8.86|7.06|0
1655331870000|2022-06-15 22:24:30|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655331890000|2022-06-15 22:24:50|8.86|7.06|8.86|7.06|8.87|7.07|8.86|7.06|0
1655331900000|2022-06-15 22:25:00|8.87|7.07|8.9|7.1|8.9|7.1|8.87|7.07|0
1655331910000|2022-06-15 22:25:10|8.89|7.09|8.9|7.1|8.9|7.1|8.89|7.09|0
1655331920000|2022-06-15 22:25:20|8.89|7.09|8.89|7.09|8.9|7.1|8.89|7.09|0
1655331930000|2022-06-15 22:25:30|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655331980000|2022-06-15 22:26:20|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655331990000|2022-06-15 22:26:30|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655332000000|2022-06-15 22:26:40|8.81|7.01|8.8|7|8.82|7.02|8.8|7|0
1655332010000|2022-06-15 22:26:50|8.81|7.01|8.8|7|8.81|7.01|8.8|7|0
1655332020000|2022-06-15 22:27:00|8.83|7.03|8.84|7.04|8.84|7.04|8.82|7.02|0
1655332050000|2022-06-15 22:27:30|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655332060000|2022-06-15 22:27:40|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655332070000|2022-06-15 22:27:50|8.88|7.08|8.89|7.09|8.89|7.09|8.88|7.08|0
1655332080000|2022-06-15 22:28:00|8.91|7.11|8.93|7.13|8.93|7.13|8.91|7.11|0
1655332090000|2022-06-15 22:28:10|8.92|7.12|8.91|7.11|8.92|7.12|8.91|7.11|0
1655332110000|2022-06-15 22:28:30|8.9|7.1|8.89|7.09|8.9|7.1|8.89|7.09|0
1655332120000|2022-06-15 22:28:40|8.9|7.1|8.89|7.09|8.9|7.1|8.89|7.09|0
1655332130000|2022-06-15 22:28:50|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655332150000|2022-06-15 22:29:10|8.86|7.06|8.85|7.05|8.86|7.06|8.85|7.05|0
1655332160000|2022-06-15 22:29:20|8.86|7.06|8.89|7.09|8.89|7.09|8.86|7.06|0
1655332170000|2022-06-15 22:29:30|8.9|7.1|8.89|7.09|8.9|7.1|8.89|7.09|0
1655332190000|2022-06-15 22:29:50|8.91|7.11|8.91|7.11|8.91|7.11|8.91|7.11|0
1655332200000|2022-06-15 22:30:00|8.93|7.13|8.95|7.15|8.95|7.15|8.93|7.13|0
1655332210000|2022-06-15 22:30:10|8.96|7.16|8.97|7.17|8.98|7.18|8.96|7.16|0
1655332230000|2022-06-15 22:30:30|8.96|7.16|8.95|7.15|8.96|7.16|8.95|7.15|0
1655332240000|2022-06-15 22:30:40|8.94|7.14|8.93|7.13|8.94|7.14|8.93|7.13|0
1655332250000|2022-06-15 22:30:50|8.91|7.11|8.9|7.1|8.91|7.11|8.9|7.1|0
1655332260000|2022-06-15 22:31:00|8.91|7.11|8.88|7.08|8.91|7.11|8.88|7.08|0
1655332270000|2022-06-15 22:31:10|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655332280000|2022-06-15 22:31:20|8.91|7.11|8.91|7.11|8.91|7.11|8.91|7.11|0
1655332290000|2022-06-15 22:31:30|8.9|7.1|8.91|7.11|8.91|7.11|8.9|7.1|0
1655332300000|2022-06-15 22:31:40|8.9|7.1|8.84|7.04|8.9|7.1|8.84|7.04|0
1655332310000|2022-06-15 22:31:50|8.81|7.01|8.81|7.01|8.82|7.02|8.81|7.01|0
1655332320000|2022-06-15 22:32:00|8.82|7.02|8.81|7.01|8.82|7.02|8.81|7.01|0
1655332330000|2022-06-15 22:32:10|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655332340000|2022-06-15 22:32:20|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655332350000|2022-06-15 22:32:30|8.85|7.05|8.87|7.07|8.87|7.07|8.85|7.05|0
1655332360000|2022-06-15 22:32:40|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655332370000|2022-06-15 22:32:50|8.9|7.1|8.9|7.1|8.9|7.1|8.9|7.1|0
1655332380000|2022-06-15 22:33:00|8.91|7.11|8.92|7.12|8.92|7.12|8.91|7.11|0
1655332390000|2022-06-15 22:33:10|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655332400000|2022-06-15 22:33:20|8.94|7.14|8.95|7.15|8.95|7.15|8.94|7.14|0
1655332410000|2022-06-15 22:33:30|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655332420000|2022-06-15 22:33:40|8.92|7.12|8.92|7.12|8.93|7.13|8.92|7.12|0
1655332430000|2022-06-15 22:33:50|8.94|7.14|8.92|7.12|8.94|7.14|8.91|7.11|0
1655332440000|2022-06-15 22:34:00|8.91|7.11|8.91|7.11|8.91|7.11|8.91|7.11|0
1655332450000|2022-06-15 22:34:10|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655332460000|2022-06-15 22:34:20|8.91|7.11|8.9|7.1|8.91|7.11|8.9|7.1|0
1655332470000|2022-06-15 22:34:30|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655332480000|2022-06-15 22:34:40|8.9|7.1|8.92|7.12|8.92|7.12|8.9|7.1|0
1655332490000|2022-06-15 22:34:50|8.91|7.11|8.89|7.09|8.91|7.11|8.89|7.09|0
1655332500000|2022-06-15 22:35:00|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655332510000|2022-06-15 22:35:10|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655332520000|2022-06-15 22:35:20|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655332530000|2022-06-15 22:35:30|8.88|7.08|8.89|7.09|8.89|7.09|8.88|7.08|0
1655332540000|2022-06-15 22:35:40|8.87|7.07|8.89|7.09|8.89|7.09|8.87|7.07|0
1655332550000|2022-06-15 22:35:50|8.87|7.07|8.88|7.08|8.88|7.08|8.87|7.07|0
1655332560000|2022-06-15 22:36:00|8.87|7.07|8.85|7.05|8.87|7.07|8.85|7.05|0
1655332570000|2022-06-15 22:36:10|8.84|7.04|8.84|7.04|8.85|7.05|8.84|7.04|0
1655332580000|2022-06-15 22:36:20|8.83|7.03|8.85|7.05|8.85|7.05|8.83|7.03|0
1655332590000|2022-06-15 22:36:30|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655332600000|2022-06-15 22:36:40|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655332620000|2022-06-15 22:37:00|8.83|7.03|8.81|7.01|8.83|7.03|8.81|7.01|0
1655332630000|2022-06-15 22:37:10|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1655332640000|2022-06-15 22:37:20|8.84|7.04|8.83|7.03|8.86|7.06|8.83|7.03|0
1655332650000|2022-06-15 22:37:30|8.82|7.02|8.85|7.05|8.85|7.05|8.82|7.02|0
1655332660000|2022-06-15 22:37:40|8.86|7.06|8.88|7.08|8.88|7.08|8.83|7.03|0
1655332670000|2022-06-15 22:37:50|8.89|7.09|8.9|7.1|8.9|7.1|8.86|7.06|0
1655332680000|2022-06-15 22:38:00|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655332690000|2022-06-15 22:38:10|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655332710000|2022-06-15 22:38:30|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655332720000|2022-06-15 22:38:40|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655332730000|2022-06-15 22:38:50|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655332750000|2022-06-15 22:39:10|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1655332760000|2022-06-15 22:39:20|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655332770000|2022-06-15 22:39:30|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655332780000|2022-06-15 22:39:40|8.89|7.09|8.87|7.07|8.89|7.09|8.87|7.07|0
1655332790000|2022-06-15 22:39:50|8.88|7.08|8.85|7.05|8.88|7.08|8.85|7.05|0
1655332800000|2022-06-15 22:40:00|8.83|7.03|8.83|7.03|8.84|7.04|8.83|7.03|0
1655332810000|2022-06-15 22:40:10|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655332820000|2022-06-15 22:40:20|8.79|6.99|8.78|6.98|8.79|6.99|8.78|6.98|0
1655332830000|2022-06-15 22:40:30|8.77|6.97|8.76|6.96|8.77|6.97|8.76|6.96|0
1655332840000|2022-06-15 22:40:40|8.77|6.97|8.77|6.97|8.78|6.98|8.77|6.97|0
1655332850000|2022-06-15 22:40:50|8.78|6.98|8.77|6.97|8.78|6.98|8.77|6.97|0
1655332860000|2022-06-15 22:41:00|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655332880000|2022-06-15 22:41:20|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1655332900000|2022-06-15 22:41:40|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655332920000|2022-06-15 22:42:00|8.79|6.99|8.74|6.94|8.79|6.99|8.74|6.94|0
1655332940000|2022-06-15 22:42:20|8.73|6.93|8.72|6.92|8.73|6.93|8.72|6.92|0
1655332950000|2022-06-15 22:42:30|8.74|6.94|8.74|6.94|8.74|6.94|8.73|6.93|0
1655332960000|2022-06-15 22:42:40|8.77|6.97|8.78|6.98|8.78|6.98|8.77|6.97|0
1655332970000|2022-06-15 22:42:50|8.79|6.99|8.78|6.98|8.79|6.99|8.78|6.98|0
1655332980000|2022-06-15 22:43:00|8.79|6.99|8.8|7|8.8|7|8.79|6.99|0
1655333000000|2022-06-15 22:43:20|8.78|6.98|8.78|6.98|8.79|6.99|8.78|6.98|0
1655333010000|2022-06-15 22:43:30|8.8|7|8.8|7|8.8|7|8.8|7|0
1655333020000|2022-06-15 22:43:40|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655333030000|2022-06-15 22:43:50|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1655333040000|2022-06-15 22:44:00|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655333100000|2022-06-15 22:45:00|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1655333120000|2022-06-15 22:45:20|8.78|6.98|8.77|6.97|8.78|6.98|8.77|6.97|0
1655333140000|2022-06-15 22:45:40|8.76|6.96|8.76|6.96|8.76|6.96|8.76|6.96|0
1655333150000|2022-06-15 22:45:50|8.77|6.97|8.76|6.96|8.77|6.97|8.76|6.96|0
1655333160000|2022-06-15 22:46:00|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1655333190000|2022-06-15 22:46:30|8.76|6.96|8.78|6.98|8.78|6.98|8.76|6.96|0
1655333210000|2022-06-15 22:46:50|8.79|6.99|8.78|6.98|8.79|6.99|8.78|6.98|0
1655333220000|2022-06-15 22:47:00|8.76|6.96|8.77|6.97|8.77|6.97|8.76|6.96|0
1655333260000|2022-06-15 22:47:40|8.78|6.98|8.76|6.96|8.78|6.98|8.76|6.96|0
1655333280000|2022-06-15 22:48:00|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1655333290000|2022-06-15 22:48:10|8.78|6.98|8.79|6.99|8.79|6.99|8.78|6.98|0
1655333300000|2022-06-15 22:48:20|8.78|6.98|8.77|6.97|8.78|6.98|8.77|6.97|0
1655333310000|2022-06-15 22:48:30|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655333320000|2022-06-15 22:48:40|8.77|6.97|8.76|6.96|8.77|6.97|8.76|6.96|0
1655333330000|2022-06-15 22:48:50|8.77|6.97|8.75|6.95|8.77|6.97|8.74|6.94|0
1655333340000|2022-06-15 22:49:00|8.74|6.94|8.74|6.94|8.74|6.94|8.74|6.94|0
1655333360000|2022-06-15 22:49:20|8.73|6.93|8.73|6.93|8.73|6.93|8.73|6.93|0
1655333370000|2022-06-15 22:49:30|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1655333380000|2022-06-15 22:49:40|8.76|6.96|8.74|6.94|8.76|6.96|8.74|6.94|0
1655333390000|2022-06-15 22:49:50|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1655333400000|2022-06-15 22:50:00|8.76|6.96|8.76|6.96|8.76|6.96|8.76|6.96|0
1655333440000|2022-06-15 22:50:40|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1655333450000|2022-06-15 22:50:50|8.76|6.96|8.76|6.96|8.76|6.96|8.76|6.96|0
1655333460000|2022-06-15 22:51:00|8.74|6.94|8.74|6.94|8.74|6.94|8.74|6.94|0
1655333470000|2022-06-15 22:51:10|8.72|6.92|8.72|6.92|8.73|6.93|8.72|6.92|0
1655333480000|2022-06-15 22:51:20|8.71|6.91|8.74|6.94|8.74|6.94|8.71|6.91|0
1655333500000|2022-06-15 22:51:40|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1655333510000|2022-06-15 22:51:50|8.76|6.96|8.74|6.94|8.76|6.96|8.74|6.94|0
1655333520000|2022-06-15 22:52:00|8.73|6.93|8.73|6.93|8.73|6.93|8.73|6.93|0
1655333530000|2022-06-15 22:52:10|8.74|6.94|8.74|6.94|8.74|6.94|8.74|6.94|0
1655333550000|2022-06-15 22:52:30|8.76|6.96|8.76|6.96|8.76|6.96|8.75|6.95|0
1655333570000|2022-06-15 22:52:50|8.77|6.97|8.77|6.97|8.78|6.98|8.77|6.97|0
1655333610000|2022-06-15 22:53:30|8.78|6.98|8.79|6.99|8.79|6.99|8.78|6.98|0
1655333620000|2022-06-15 22:53:40|8.78|6.98|8.79|6.99|8.79|6.99|8.78|6.98|0
1655333640000|2022-06-15 22:54:00|8.78|6.98|8.77|6.97|8.78|6.98|8.77|6.97|0
1655333660000|2022-06-15 22:54:20|8.75|6.95|8.74|6.94|8.75|6.95|8.74|6.94|0
1655333670000|2022-06-15 22:54:30|8.73|6.93|8.7|6.9|8.73|6.93|8.7|6.9|0
1655333680000|2022-06-15 22:54:40|8.69|6.89|8.68|6.88|8.69|6.89|8.68|6.88|0
1655333690000|2022-06-15 22:54:50|8.69|6.89|8.69|6.89|8.7|6.9|8.69|6.89|0
1655333700000|2022-06-15 22:55:00|8.68|6.88|8.68|6.88|8.68|6.88|8.68|6.88|0
1655333720000|2022-06-15 22:55:20|8.69|6.89|8.69|6.89|8.69|6.89|8.69|6.89|0
1655333730000|2022-06-15 22:55:30|8.7|6.9|8.69|6.89|8.7|6.9|8.69|6.89|0
1655333740000|2022-06-15 22:55:40|8.7|6.9|8.7|6.9|8.7|6.9|8.7|6.9|0
1655333750000|2022-06-15 22:55:50|8.72|6.92|8.73|6.93|8.73|6.93|8.72|6.92|0
1655333760000|2022-06-15 22:56:00|8.74|6.94|8.74|6.94|8.74|6.94|8.74|6.94|0
1655333770000|2022-06-15 22:56:10|8.75|6.95|8.76|6.96|8.76|6.96|8.75|6.95|0
1655333780000|2022-06-15 22:56:20|8.75|6.95|8.77|6.97|8.77|6.97|8.75|6.95|0
1655333790000|2022-06-15 22:56:30|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655333800000|2022-06-15 22:56:40|8.79|6.99|8.86|7.06|8.86|7.06|8.79|6.99|0
1655333810000|2022-06-15 22:56:50|8.82|7.02|8.83|7.03|8.83|7.03|8.82|7.02|0
1655333820000|2022-06-15 22:57:00|8.82|7.02|8.83|7.03|8.83|7.03|8.82|7.02|0
1655333840000|2022-06-15 22:57:20|8.84|7.04|8.83|7.03|8.84|7.04|8.82|7.02|0
1655333850000|2022-06-15 22:57:30|8.84|7.04|8.83|7.03|8.84|7.04|8.83|7.03|0
1655333860000|2022-06-15 22:57:40|8.84|7.04|8.83|7.03|8.84|7.04|8.83|7.03|0
1655333870000|2022-06-15 22:57:50|8.81|7.01|8.81|7.01|8.81|7.01|8.81|7.01|0
1655333880000|2022-06-15 22:58:00|8.79|6.99|8.83|7.03|8.83|7.03|8.79|6.99|0
1655333890000|2022-06-15 22:58:10|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655333900000|2022-06-15 22:58:20|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1655333910000|2022-06-15 22:58:30|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655333920000|2022-06-15 22:58:40|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655333930000|2022-06-15 22:58:50|8.84|7.04|8.85|7.05|8.86|7.06|8.84|7.04|0
1655333940000|2022-06-15 22:59:00|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655333950000|2022-06-15 22:59:10|8.85|7.05|8.88|7.08|8.88|7.08|8.84|7.04|0
1655333970000|2022-06-15 22:59:30|8.86|7.06|8.87|7.07|8.88|7.08|8.86|7.06|0
1655333980000|2022-06-15 22:59:40|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655333990000|2022-06-15 22:59:50|8.87|7.07|8.86|7.06|8.87|7.07|8.86|7.06|0
1655334000000|2022-06-15 23:00:00|8.87|7.07|8.88|7.08|8.88|7.08|8.87|7.07|0
1655334020000|2022-06-15 23:00:20|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655334030000|2022-06-15 23:00:30|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655334070000|2022-06-15 23:01:10|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655334090000|2022-06-15 23:01:30|8.84|7.04|8.83|7.03|8.84|7.04|8.83|7.03|0
1655334100000|2022-06-15 23:01:40|8.82|7.02|8.81|7.01|8.82|7.02|8.81|7.01|0
1655334130000|2022-06-15 23:02:10|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655334140000|2022-06-15 23:02:20|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1655334150000|2022-06-15 23:02:30|8.84|7.04|8.83|7.03|8.84|7.04|8.83|7.03|0
1655334180000|2022-06-15 23:03:00|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655334190000|2022-06-15 23:03:10|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655334220000|2022-06-15 23:03:40|8.77|6.97|8.78|6.98|8.78|6.98|8.77|6.97|0
1655334230000|2022-06-15 23:03:50|8.79|6.99|8.79|6.99|8.79|6.99|8.78|6.98|0
1655334250000|2022-06-15 23:04:10|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655334260000|2022-06-15 23:04:20|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1655334270000|2022-06-15 23:04:30|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1655334280000|2022-06-15 23:04:40|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1655334300000|2022-06-15 23:05:00|8.74|6.94|8.74|6.94|8.74|6.94|8.74|6.94|0
1655334310000|2022-06-15 23:05:10|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1655334320000|2022-06-15 23:05:20|8.76|6.96|8.77|6.97|8.77|6.97|8.76|6.96|0
1655334330000|2022-06-15 23:05:30|8.78|6.98|8.79|6.99|8.79|6.99|8.78|6.98|0
1655334340000|2022-06-15 23:05:40|8.78|6.98|8.77|6.97|8.78|6.98|8.77|6.97|0
1655334350000|2022-06-15 23:05:50|8.78|6.98|8.77|6.97|8.78|6.98|8.76|6.96|0
1655334360000|2022-06-15 23:06:00|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1655334380000|2022-06-15 23:06:20|8.78|6.98|8.77|6.97|8.78|6.98|8.77|6.97|0
1655334400000|2022-06-15 23:06:40|8.76|6.96|8.79|6.99|8.79|6.99|8.76|6.96|0
1655334410000|2022-06-15 23:06:50|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655334420000|2022-06-15 23:07:00|8.77|6.97|8.76|6.96|8.77|6.97|8.76|6.96|0
1655334430000|2022-06-15 23:07:10|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1655334440000|2022-06-15 23:07:20|8.74|6.94|8.73|6.93|8.74|6.94|8.73|6.93|0
1655334460000|2022-06-15 23:07:40|8.74|6.94|8.74|6.94|8.74|6.94|8.74|6.94|0
1655334470000|2022-06-15 23:07:50|8.75|6.95|8.75|6.95|8.75|6.95|8.74|6.94|0
1655334480000|2022-06-15 23:08:00|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1655334490000|2022-06-15 23:08:10|8.75|6.95|8.76|6.96|8.76|6.96|8.75|6.95|0
1655334510000|2022-06-15 23:08:30|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1655334570000|2022-06-15 23:09:30|8.75|6.95|8.76|6.96|8.76|6.96|8.75|6.95|0
1655334590000|2022-06-15 23:09:50|8.75|6.95|8.76|6.96|8.76|6.96|8.75|6.95|0
1655334600000|2022-06-15 23:10:00|8.75|6.95|8.76|6.96|8.76|6.96|8.75|6.95|0
1655334610000|2022-06-15 23:10:10|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1655334620000|2022-06-15 23:10:20|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1655334630000|2022-06-15 23:10:30|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1655334640000|2022-06-15 23:10:40|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1655334650000|2022-06-15 23:10:50|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1655334660000|2022-06-15 23:11:00|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1655334670000|2022-06-15 23:11:10|8.76|6.96|8.74|6.94|8.76|6.96|8.74|6.94|0
1655334680000|2022-06-15 23:11:20|8.73|6.93|8.71|6.91|8.73|6.93|8.71|6.91|0
1655334690000|2022-06-15 23:11:30|8.72|6.92|8.73|6.93|8.73|6.93|8.72|6.92|0
1655334700000|2022-06-15 23:11:40|8.74|6.94|8.74|6.94|8.74|6.94|8.74|6.94|0
1655334730000|2022-06-15 23:12:10|8.75|6.95|8.77|6.97|8.78|6.98|8.75|6.95|0
1655334760000|2022-06-15 23:12:40|8.78|6.98|8.77|6.97|8.78|6.98|8.77|6.97|0
1655334770000|2022-06-15 23:12:50|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655334780000|2022-06-15 23:13:00|8.77|6.97|8.78|6.98|8.78|6.98|8.77|6.97|0
1655334790000|2022-06-15 23:13:10|8.77|6.97|8.76|6.96|8.77|6.97|8.76|6.96|0
1655334800000|2022-06-15 23:13:20|8.78|6.98|8.76|6.96|8.78|6.98|8.76|6.96|0
1655334810000|2022-06-15 23:13:30|8.75|6.95|8.78|6.98|8.78|6.98|8.75|6.95|0
1655334820000|2022-06-15 23:13:40|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1655334830000|2022-06-15 23:13:50|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655334840000|2022-06-15 23:14:00|8.79|6.99|8.79|6.99|8.79|6.99|8.78|6.98|0
1655334850000|2022-06-15 23:14:10|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655334870000|2022-06-15 23:14:30|8.77|6.97|8.75|6.95|8.77|6.97|8.75|6.95|0
1655334880000|2022-06-15 23:14:40|8.74|6.94|8.74|6.94|8.74|6.94|8.74|6.94|0
1655334900000|2022-06-15 23:15:00|8.72|6.92|8.72|6.92|8.72|6.92|8.72|6.92|0
1655334910000|2022-06-15 23:15:10|8.73|6.93|8.72|6.92|8.73|6.93|8.72|6.92|0
1655334920000|2022-06-15 23:15:20|8.71|6.91|8.7|6.9|8.71|6.91|8.7|6.9|0
1655334930000|2022-06-15 23:15:30|8.69|6.89|8.69|6.89|8.69|6.89|8.69|6.89|0
1655334950000|2022-06-15 23:15:50|8.7|6.9|8.7|6.9|8.7|6.9|8.69|6.89|0
1655334970000|2022-06-15 23:16:10|8.71|6.91|8.7|6.9|8.71|6.91|8.7|6.9|0
1655334980000|2022-06-15 23:16:20|8.71|6.91|8.7|6.9|8.71|6.91|8.7|6.9|0
1655334990000|2022-06-15 23:16:30|8.69|6.89|8.69|6.89|8.69|6.89|8.69|6.89|0
1655335000000|2022-06-15 23:16:40|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1655335010000|2022-06-15 23:16:50|8.7|6.9|8.69|6.89|8.7|6.9|8.69|6.89|0
1655335020000|2022-06-15 23:17:00|8.68|6.88|8.68|6.88|8.68|6.88|8.68|6.88|0
1655335030000|2022-06-15 23:17:10|8.67|6.87|8.69|6.89|8.69|6.89|8.67|6.87|0
1655335040000|2022-06-15 23:17:20|8.71|6.91|8.69|6.89|8.71|6.91|8.69|6.89|0
1655335050000|2022-06-15 23:17:30|8.68|6.88|8.68|6.88|8.68|6.88|8.68|6.88|0
1655335060000|2022-06-15 23:17:40|8.67|6.87|8.67|6.87|8.68|6.88|8.67|6.87|0
1655335080000|2022-06-15 23:18:00|8.69|6.89|8.69|6.89|8.69|6.89|8.69|6.89|0
1655335100000|2022-06-15 23:18:20|8.7|6.9|8.7|6.9|8.7|6.9|8.7|6.9|0
1655335110000|2022-06-15 23:18:30|8.69|6.89|8.69|6.89|8.69|6.89|8.69|6.89|0
1655335120000|2022-06-15 23:18:40|8.68|6.88|8.68|6.88|8.68|6.88|8.68|6.88|0
1655335130000|2022-06-15 23:18:50|8.69|6.89|8.69|6.89|8.69|6.89|8.69|6.89|0
1655335160000|2022-06-15 23:19:20|8.7|6.9|8.7|6.9|8.7|6.9|8.7|6.9|0
1655335170000|2022-06-15 23:19:30|8.71|6.91|8.71|6.91|8.71|6.91|8.71|6.91|0
1655335180000|2022-06-15 23:19:40|8.72|6.92|8.7|6.9|8.72|6.92|8.7|6.9|0
1655335190000|2022-06-15 23:19:50|8.71|6.91|8.71|6.91|8.71|6.91|8.71|6.91|0
1655335220000|2022-06-15 23:20:20|8.73|6.93|8.73|6.93|8.73|6.93|8.73|6.93|0
1655335230000|2022-06-15 23:20:30|8.71|6.91|8.71|6.91|8.71|6.91|8.71|6.91|0
1655335240000|2022-06-15 23:20:40|8.72|6.92|8.72|6.92|8.72|6.92|8.72|6.92|0
1655335250000|2022-06-15 23:20:50|8.73|6.93|8.73|6.93|8.73|6.93|8.73|6.93|0
1655335280000|2022-06-15 23:21:20|8.71|6.91|8.72|6.92|8.72|6.92|8.71|6.91|0
1655335300000|2022-06-15 23:21:40|8.73|6.93|8.73|6.93|8.73|6.93|8.72|6.92|0
1655335320000|2022-06-15 23:22:00|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1655335330000|2022-06-15 23:22:10|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1655335340000|2022-06-15 23:22:20|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1655335350000|2022-06-15 23:22:30|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1655335370000|2022-06-15 23:22:50|8.74|6.94|8.74|6.94|8.74|6.94|8.74|6.94|0
1655335380000|2022-06-15 23:23:00|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1655335430000|2022-06-15 23:23:50|8.74|6.94|8.73|6.93|8.74|6.94|8.73|6.93|0
1655335440000|2022-06-15 23:24:00|8.72|6.92|8.74|6.94|8.74|6.94|8.72|6.92|0
1655335450000|2022-06-15 23:24:10|8.72|6.92|8.72|6.92|8.72|6.92|8.72|6.92|0
1655335460000|2022-06-15 23:24:20|8.71|6.91|8.71|6.91|8.71|6.91|8.71|6.91|0
1655335470000|2022-06-15 23:24:30|8.72|6.92|8.72|6.92|8.72|6.92|8.72|6.92|0
1655335480000|2022-06-15 23:24:40|8.71|6.91|8.71|6.91|8.71|6.91|8.71|6.91|0
1655335490000|2022-06-15 23:24:50|8.7|6.9|8.7|6.9|8.7|6.9|8.7|6.9|0
1655335500000|2022-06-15 23:25:00|8.69|6.89|8.7|6.9|8.7|6.9|8.69|6.89|0
1655335520000|2022-06-15 23:25:20|8.69|6.89|8.7|6.9|8.7|6.9|8.69|6.89|0
1655335530000|2022-06-15 23:25:30|8.71|6.91|8.71|6.91|8.71|6.91|8.71|6.91|0
1655335560000|2022-06-15 23:26:00|8.7|6.9|8.7|6.9|8.7|6.9|8.7|6.9|0
1655335570000|2022-06-15 23:26:10|8.71|6.91|8.71|6.91|8.71|6.91|8.71|6.91|0
1655335590000|2022-06-15 23:26:30|8.7|6.9|8.7|6.9|8.7|6.9|8.7|6.9|0
1655335610000|2022-06-15 23:26:50|8.71|6.91|8.72|6.92|8.72|6.92|8.71|6.91|0
1655335620000|2022-06-15 23:27:00|8.71|6.91|8.74|6.94|8.74|6.94|8.71|6.91|0
1655335640000|2022-06-15 23:27:20|8.75|6.95|8.75|6.95|8.75|6.95|8.74|6.94|0
1655335650000|2022-06-15 23:27:30|8.74|6.94|8.74|6.94|8.74|6.94|8.74|6.94|0
1655335660000|2022-06-15 23:27:40|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1655335670000|2022-06-15 23:27:50|8.74|6.94|8.74|6.94|8.74|6.94|8.74|6.94|0
1655335680000|2022-06-15 23:28:00|8.72|6.92|8.74|6.94|8.74|6.94|8.72|6.92|0
1655335700000|2022-06-15 23:28:20|8.73|6.93|8.74|6.94|8.74|6.94|8.72|6.92|0
1655335730000|2022-06-15 23:28:50|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1655335740000|2022-06-15 23:29:00|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1655335750000|2022-06-15 23:29:10|8.76|6.96|8.76|6.96|8.76|6.96|8.76|6.96|0
1655335760000|2022-06-15 23:29:20|8.77|6.97|8.79|6.99|8.79|6.99|8.77|6.97|0
1655335770000|2022-06-15 23:29:30|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655335780000|2022-06-15 23:29:40|8.76|6.96|8.77|6.97|8.78|6.98|8.76|6.96|0
1655335790000|2022-06-15 23:29:50|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655335800000|2022-06-15 23:30:00|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1655335820000|2022-06-15 23:30:20|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655335830000|2022-06-15 23:30:30|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1655335850000|2022-06-15 23:30:50|8.76|6.96|8.76|6.96|8.76|6.96|8.76|6.96|0
1655335910000|2022-06-15 23:31:50|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1655335930000|2022-06-15 23:32:10|8.76|6.96|8.76|6.96|8.76|6.96|8.76|6.96|0
1655335950000|2022-06-15 23:32:30|8.78|6.98|8.77|6.97|8.78|6.98|8.77|6.97|0
1655335960000|2022-06-15 23:32:40|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655335970000|2022-06-15 23:32:50|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1655335990000|2022-06-15 23:33:10|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1655336010000|2022-06-15 23:33:30|8.76|6.96|8.76|6.96|8.76|6.96|8.76|6.96|0
1655336020000|2022-06-15 23:33:40|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1655336030000|2022-06-15 23:33:50|8.79|6.99|8.77|6.97|8.79|6.99|8.77|6.97|0
1655336060000|2022-06-15 23:34:20|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1655336070000|2022-06-15 23:34:30|8.78|6.98|8.79|6.99|8.79|6.99|8.78|6.98|0
1655336100000|2022-06-15 23:35:00|8.83|7.03|8.84|7.04|8.84|7.04|8.83|7.03|0
1655336110000|2022-06-15 23:35:10|8.85|7.05|8.87|7.07|8.87|7.07|8.85|7.05|0
1655336120000|2022-06-15 23:35:20|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655336140000|2022-06-15 23:35:40|8.84|7.04|8.83|7.03|8.84|7.04|8.83|7.03|0
1655336150000|2022-06-15 23:35:50|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655336170000|2022-06-15 23:36:10|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655336190000|2022-06-15 23:36:30|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655336200000|2022-06-15 23:36:40|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655336210000|2022-06-15 23:36:50|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655336220000|2022-06-15 23:37:00|8.86|7.06|8.88|7.08|8.88|7.08|8.86|7.06|0
1655336230000|2022-06-15 23:37:10|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655336250000|2022-06-15 23:37:30|8.9|7.1|8.88|7.08|8.9|7.1|8.88|7.08|0
1655336260000|2022-06-15 23:37:40|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1655336270000|2022-06-15 23:37:50|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655336310000|2022-06-15 23:38:30|8.9|7.1|8.9|7.1|8.9|7.1|8.89|7.09|0
1655336330000|2022-06-15 23:38:50|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655336360000|2022-06-15 23:39:20|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655336370000|2022-06-15 23:39:30|8.96|7.16|8.97|7.17|8.98|7.18|8.96|7.16|0
1655336380000|2022-06-15 23:39:40|8.98|7.18|8.98|7.18|8.98|7.18|8.98|7.18|0
1655336400000|2022-06-15 23:40:00|8.97|7.17|8.98|7.18|8.98|7.18|8.97|7.17|0
1655336430000|2022-06-15 23:40:30|8.97|7.17|8.96|7.16|8.97|7.17|8.96|7.16|0
1655336440000|2022-06-15 23:40:40|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655336450000|2022-06-15 23:40:50|8.98|7.18|8.99|7.19|8.99|7.19|8.97|7.17|0
1655336460000|2022-06-15 23:41:00|8.98|7.18|9|7.2|9|7.2|8.98|7.18|0
1655336470000|2022-06-15 23:41:10|9.05|7.25|9|7.2|9.05|7.25|9|7.2|0
1655336480000|2022-06-15 23:41:20|8.97|7.17|8.97|7.17|8.97|7.17|8.94|7.14|0
1655336490000|2022-06-15 23:41:30|8.96|7.16|8.96|7.16|8.96|7.16|8.96|7.16|0
1655336500000|2022-06-15 23:41:40|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655336520000|2022-06-15 23:42:00|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1655336530000|2022-06-15 23:42:10|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1655336540000|2022-06-15 23:42:20|8.98|7.18|8.99|7.19|9.01|7.21|8.98|7.18|0
1655336550000|2022-06-15 23:42:30|9.01|7.21|9.01|7.21|9.01|7.21|9.01|7.21|0
1655336560000|2022-06-15 23:42:40|9.03|7.23|9.02|7.22|9.05|7.25|9.02|7.22|0
1655336570000|2022-06-15 23:42:50|9.03|7.23|9.07|7.27|9.07|7.27|9.03|7.23|0
1655336580000|2022-06-15 23:43:00|9.06|7.26|9.07|7.27|9.07|7.27|9.06|7.26|0
1655336590000|2022-06-15 23:43:10|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1655336600000|2022-06-15 23:43:20|9.07|7.27|9.1|7.3|9.1|7.3|9.07|7.27|0
1655336610000|2022-06-15 23:43:30|9.11|7.31|9.11|7.31|9.11|7.31|9.11|7.31|0
1655336620000|2022-06-15 23:43:40|9.13|7.33|9.11|7.31|9.13|7.33|9.11|7.31|0
1655336630000|2022-06-15 23:43:50|9.13|7.33|9.13|7.33|9.13|7.33|9.13|7.33|0
1655336650000|2022-06-15 23:44:10|9.11|7.31|9.12|7.32|9.12|7.32|9.11|7.31|0
1655336660000|2022-06-15 23:44:20|9.13|7.33|9.13|7.33|9.13|7.33|9.13|7.33|0
1655336670000|2022-06-15 23:44:30|9.12|7.32|9.13|7.33|9.13|7.33|9.12|7.32|0
1655336680000|2022-06-15 23:44:40|9.15|7.35|9.15|7.35|9.15|7.35|9.15|7.35|0
1655336690000|2022-06-15 23:44:50|9.17|7.37|9.17|7.37|9.17|7.37|9.17|7.37|0
1655336700000|2022-06-15 23:45:00|9.18|7.38|9.17|7.37|9.18|7.38|9.17|7.37|0
1655336710000|2022-06-15 23:45:10|9.16|7.36|9.18|7.38|9.18|7.38|9.16|7.36|0
1655336720000|2022-06-15 23:45:20|9.17|7.37|9.17|7.37|9.18|7.38|9.17|7.37|0
1655336730000|2022-06-15 23:45:30|9.14|7.34|9.15|7.35|9.15|7.35|9.14|7.34|0
1655336750000|2022-06-15 23:45:50|9.18|7.38|9.19|7.39|9.19|7.39|9.17|7.37|0
1655336760000|2022-06-15 23:46:00|9.18|7.38|9.19|7.39|9.19|7.39|9.18|7.38|0
1655336770000|2022-06-15 23:46:10|9.21|7.41|9.19|7.39|9.21|7.41|9.19|7.39|0
1655336780000|2022-06-15 23:46:20|9.21|7.41|9.21|7.41|9.22|7.42|9.21|7.41|0
1655336790000|2022-06-15 23:46:30|9.18|7.38|9.19|7.39|9.19|7.39|9.17|7.37|0
1655336800000|2022-06-15 23:46:40|9.18|7.38|9.2|7.4|9.2|7.4|9.18|7.38|0
1655336810000|2022-06-15 23:46:50|9.19|7.39|9.21|7.41|9.21|7.41|9.19|7.39|0
1655336830000|2022-06-15 23:47:10|9.19|7.39|9.23|7.43|9.23|7.43|9.19|7.39|0
1655336840000|2022-06-15 23:47:20|9.22|7.42|9.23|7.43|9.24|7.44|9.22|7.42|0
1655336850000|2022-06-15 23:47:30|9.22|7.42|9.23|7.43|9.23|7.43|9.21|7.41|0
1655336860000|2022-06-15 23:47:40|9.22|7.42|9.23|7.43|9.23|7.43|9.22|7.42|0
1655336870000|2022-06-15 23:47:50|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655336880000|2022-06-15 23:48:00|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655336890000|2022-06-15 23:48:10|9.25|7.45|9.23|7.43|9.26|7.46|9.23|7.43|0
1655336910000|2022-06-15 23:48:30|9.26|7.46|9.23|7.43|9.26|7.46|9.23|7.43|0
1655336920000|2022-06-15 23:48:40|9.22|7.42|9.21|7.41|9.22|7.42|9.21|7.41|0
1655336930000|2022-06-15 23:48:50|9.19|7.39|9.19|7.39|9.19|7.39|9.19|7.39|0
1655336950000|2022-06-15 23:49:10|9.18|7.38|9.18|7.38|9.18|7.38|9.18|7.38|0
1655336960000|2022-06-15 23:49:20|9.19|7.39|9.19|7.39|9.19|7.39|9.19|7.39|0
1655336980000|2022-06-15 23:49:40|9.21|7.41|9.17|7.37|9.21|7.41|9.17|7.37|0
1655336990000|2022-06-15 23:49:50|9.18|7.38|9.19|7.39|9.19|7.39|9.17|7.37|0
1655337000000|2022-06-15 23:50:00|9.2|7.4|9.21|7.41|9.21|7.41|9.2|7.4|0
1655337010000|2022-06-15 23:50:10|9.2|7.4|9.21|7.41|9.21|7.41|9.2|7.4|0
1655337020000|2022-06-15 23:50:20|9.22|7.42|9.21|7.41|9.22|7.42|9.21|7.41|0
1655337030000|2022-06-15 23:50:30|9.23|7.43|9.27|7.47|9.29|7.49|9.23|7.43|0
1655337040000|2022-06-15 23:50:40|9.29|7.49|9.27|7.47|9.29|7.49|9.27|7.47|0
1655337050000|2022-06-15 23:50:50|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1655337060000|2022-06-15 23:51:00|9.32|7.52|9.29|7.49|9.33|7.53|9.29|7.49|0
1655337070000|2022-06-15 23:51:10|9.27|7.47|9.26|7.46|9.27|7.47|9.25|7.45|0
1655337080000|2022-06-15 23:51:20|9.23|7.43|9.22|7.42|9.23|7.43|9.22|7.42|0
1655337090000|2022-06-15 23:51:30|9.23|7.43|9.26|7.46|9.26|7.46|9.23|7.43|0
1655337100000|2022-06-15 23:51:40|9.25|7.45|9.24|7.44|9.25|7.45|9.24|7.44|0
1655337110000|2022-06-15 23:51:50|9.23|7.43|9.22|7.42|9.23|7.43|9.22|7.42|0
1655337120000|2022-06-15 23:52:00|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655337130000|2022-06-15 23:52:10|9.23|7.43|9.21|7.41|9.23|7.43|9.21|7.41|0
1655337140000|2022-06-15 23:52:20|9.22|7.42|9.22|7.42|9.22|7.42|9.21|7.41|0
1655337150000|2022-06-15 23:52:30|9.21|7.41|9.22|7.42|9.22|7.42|9.21|7.41|0
1655337160000|2022-06-15 23:52:40|9.21|7.41|9.22|7.42|9.22|7.42|9.21|7.41|0
1655337170000|2022-06-15 23:52:50|9.21|7.41|9.21|7.41|9.22|7.42|9.21|7.41|0
1655337180000|2022-06-15 23:53:00|9.22|7.42|9.23|7.43|9.25|7.45|9.22|7.42|0
1655337190000|2022-06-15 23:53:10|9.22|7.42|9.22|7.42|9.22|7.42|9.21|7.41|0
1655337200000|2022-06-15 23:53:20|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1655337210000|2022-06-15 23:53:30|9.22|7.42|9.21|7.41|9.22|7.42|9.21|7.41|0
1655337220000|2022-06-15 23:53:40|9.22|7.42|9.22|7.42|9.22|7.42|9.22|7.42|0
1655337230000|2022-06-15 23:53:50|9.23|7.43|9.25|7.45|9.25|7.45|9.23|7.43|0
1655337240000|2022-06-15 23:54:00|9.27|7.47|9.28|7.48|9.28|7.48|9.27|7.47|0
1655337250000|2022-06-15 23:54:10|9.29|7.49|9.29|7.49|9.3|7.5|9.29|7.49|0
1655337260000|2022-06-15 23:54:20|9.3|7.5|9.27|7.47|9.3|7.5|9.27|7.47|0
1655337270000|2022-06-15 23:54:30|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655337280000|2022-06-15 23:54:40|9.27|7.47|9.27|7.47|9.27|7.47|9.26|7.46|0
1655337290000|2022-06-15 23:54:50|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655337300000|2022-06-15 23:55:00|9.27|7.47|9.27|7.47|9.27|7.47|9.26|7.46|0
1655337310000|2022-06-15 23:55:10|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1655337320000|2022-06-15 23:55:20|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655337340000|2022-06-15 23:55:40|9.27|7.47|9.26|7.46|9.27|7.47|9.26|7.46|0
1655337350000|2022-06-15 23:55:50|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1655337360000|2022-06-15 23:56:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1655337370000|2022-06-15 23:56:10|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1655337380000|2022-06-15 23:56:20|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1655337390000|2022-06-15 23:56:30|9.29|7.49|9.29|7.49|9.29|7.49|9.29|7.49|0
1655337420000|2022-06-15 23:57:00|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1655337440000|2022-06-15 23:57:20|9.31|7.51|9.3|7.5|9.31|7.51|9.3|7.5|0
1655337460000|2022-06-15 23:57:40|9.31|7.51|9.33|7.53|9.33|7.53|9.31|7.51|0
1655337470000|2022-06-15 23:57:50|9.31|7.51|9.33|7.53|9.33|7.53|9.31|7.51|0
1655337480000|2022-06-15 23:58:00|9.35|7.55|9.33|7.53|9.35|7.55|9.33|7.53|0
1655337490000|2022-06-15 23:58:10|9.34|7.54|9.35|7.55|9.35|7.55|9.34|7.54|0
1655337500000|2022-06-15 23:58:20|9.36|7.56|9.34|7.54|9.36|7.56|9.34|7.54|0
1655337510000|2022-06-15 23:58:30|9.33|7.53|9.31|7.51|9.33|7.53|9.31|7.51|0
1655337530000|2022-06-15 23:58:50|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1655337540000|2022-06-15 23:59:00|9.29|7.49|9.29|7.49|9.29|7.49|9.29|7.49|0
1655337550000|2022-06-15 23:59:10|9.31|7.51|9.33|7.53|9.33|7.53|9.31|7.51|0
1655337560000|2022-06-15 23:59:20|9.34|7.54|9.35|7.55|9.35|7.55|9.33|7.53|0
1655337570000|2022-06-15 23:59:30|9.36|7.56|9.36|7.56|9.36|7.56|9.36|7.56|0
1655337580000|2022-06-15 23:59:40|9.37|7.57|9.37|7.57|9.37|7.57|9.37|7.57|0
1655337590000|2022-06-15 23:59:50|9.38|7.58|9.37|7.57|9.38|7.58|9.37|7.57|0
1655337600000|2022-06-16 00:00:00|9.31|7.51|9.27|7.47|9.31|7.51|9.27|7.47|0
1655337610000|2022-06-16 00:00:10|9.26|7.46|9.26|7.46|9.26|7.46|9.25|7.45|0
1655337620000|2022-06-16 00:00:20|9.29|7.49|9.28|7.48|9.29|7.49|9.27|7.47|0
1655337630000|2022-06-16 00:00:30|9.31|7.51|9.29|7.49|9.31|7.51|9.29|7.49|0
1655337640000|2022-06-16 00:00:40|9.3|7.5|9.27|7.47|9.3|7.5|9.27|7.47|0
1655337650000|2022-06-16 00:00:50|9.29|7.49|9.26|7.46|9.29|7.49|9.26|7.46|0
1655337660000|2022-06-16 00:01:00|9.22|7.42|9.19|7.39|9.22|7.42|9.18|7.38|0
1655337670000|2022-06-16 00:01:10|9.21|7.41|9.19|7.39|9.21|7.41|9.19|7.39|0
1655337680000|2022-06-16 00:01:20|9.22|7.42|9.21|7.41|9.22|7.42|9.19|7.39|0
1655337690000|2022-06-16 00:01:30|9.19|7.39|9.19|7.39|9.19|7.39|9.19|7.39|0
1655337700000|2022-06-16 00:01:40|9.21|7.41|9.22|7.42|9.22|7.42|9.21|7.41|0
1655337710000|2022-06-16 00:01:50|9.18|7.38|9.16|7.36|9.18|7.38|9.16|7.36|0
1655337720000|2022-06-16 00:02:00|9.17|7.37|9.21|7.41|9.21|7.41|9.17|7.37|0
1655337730000|2022-06-16 00:02:10|9.22|7.42|9.18|7.38|9.22|7.42|9.18|7.38|0
1655337740000|2022-06-16 00:02:20|9.2|7.4|9.25|7.45|9.25|7.45|9.2|7.4|0
1655337750000|2022-06-16 00:02:30|9.29|7.49|9.25|7.45|9.29|7.49|9.22|7.42|0
1655337760000|2022-06-16 00:02:40|9.26|7.46|9.29|7.49|9.29|7.49|9.25|7.45|0
1655337770000|2022-06-16 00:02:50|9.28|7.48|9.28|7.48|9.28|7.48|9.26|7.46|0
1655337780000|2022-06-16 00:03:00|9.26|7.46|9.28|7.48|9.28|7.48|9.25|7.45|0
1655337790000|2022-06-16 00:03:10|9.27|7.47|9.25|7.45|9.28|7.48|9.25|7.45|0
1655337800000|2022-06-16 00:03:20|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655337810000|2022-06-16 00:03:30|9.25|7.45|9.23|7.43|9.25|7.45|9.23|7.43|0
1655337820000|2022-06-16 00:03:40|9.26|7.46|9.28|7.48|9.28|7.48|9.26|7.46|0
1655337830000|2022-06-16 00:03:50|9.29|7.49|9.29|7.49|9.29|7.49|9.29|7.49|0
1655337840000|2022-06-16 00:04:00|9.3|7.5|9.33|7.53|9.33|7.53|9.3|7.5|0
1655337850000|2022-06-16 00:04:10|9.34|7.54|9.35|7.55|9.35|7.55|9.34|7.54|0
1655337860000|2022-06-16 00:04:20|9.34|7.54|9.34|7.54|9.34|7.54|9.34|7.54|0
1655337870000|2022-06-16 00:04:30|9.35|7.55|9.37|7.57|9.37|7.57|9.35|7.55|0
1655337880000|2022-06-16 00:04:40|9.36|7.56|9.37|7.57|9.37|7.57|9.36|7.56|0
1655337890000|2022-06-16 00:04:50|9.39|7.59|9.4|7.6|9.4|7.6|9.39|7.59|0
1655337900000|2022-06-16 00:05:00|9.39|7.59|9.39|7.59|9.4|7.6|9.38|7.58|0
1655337910000|2022-06-16 00:05:10|9.38|7.58|9.38|7.58|9.38|7.58|9.38|7.58|0
1655337920000|2022-06-16 00:05:20|9.37|7.57|9.38|7.58|9.38|7.58|9.37|7.57|0
1655337930000|2022-06-16 00:05:30|9.39|7.59|9.37|7.57|9.39|7.59|9.37|7.57|0
1655337940000|2022-06-16 00:05:40|9.35|7.55|9.35|7.55|9.35|7.55|9.34|7.54|0
1655337950000|2022-06-16 00:05:50|9.36|7.56|9.34|7.54|9.37|7.57|9.34|7.54|0
1655337960000|2022-06-16 00:06:00|9.33|7.53|9.3|7.5|9.33|7.53|9.3|7.5|0
1655337970000|2022-06-16 00:06:10|9.31|7.51|9.3|7.5|9.31|7.51|9.3|7.5|0
1655337980000|2022-06-16 00:06:20|9.29|7.49|9.34|7.54|9.34|7.54|9.29|7.49|0
1655337990000|2022-06-16 00:06:30|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1655338000000|2022-06-16 00:06:40|9.33|7.53|9.33|7.53|9.33|7.53|9.33|7.53|0
1655338010000|2022-06-16 00:06:50|9.29|7.49|9.28|7.48|9.29|7.49|9.27|7.47|0
1655338020000|2022-06-16 00:07:00|9.24|7.44|9.24|7.44|9.26|7.46|9.24|7.44|0
1655338030000|2022-06-16 00:07:10|9.22|7.42|9.24|7.44|9.24|7.44|9.22|7.42|0
1655338040000|2022-06-16 00:07:20|9.27|7.47|9.26|7.46|9.27|7.47|9.26|7.46|0
1655338050000|2022-06-16 00:07:30|9.23|7.43|9.22|7.42|9.23|7.43|9.22|7.42|0
1655338070000|2022-06-16 00:07:50|9.18|7.38|9.18|7.38|9.19|7.39|9.18|7.38|0
1655338080000|2022-06-16 00:08:00|9.19|7.39|9.24|7.44|9.24|7.44|9.19|7.39|0
1655338090000|2022-06-16 00:08:10|9.26|7.46|9.29|7.49|9.29|7.49|9.26|7.46|0
1655338100000|2022-06-16 00:08:20|9.27|7.47|9.25|7.45|9.27|7.47|9.23|7.43|0
1655338110000|2022-06-16 00:08:30|9.24|7.44|9.26|7.46|9.26|7.46|9.22|7.42|0
1655338120000|2022-06-16 00:08:40|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1655338130000|2022-06-16 00:08:50|9.28|7.48|9.26|7.46|9.28|7.48|9.26|7.46|0
1655338140000|2022-06-16 00:09:00|9.27|7.47|9.26|7.46|9.27|7.47|9.26|7.46|0
1655338150000|2022-06-16 00:09:10|9.27|7.47|9.26|7.46|9.27|7.47|9.26|7.46|0
1655338160000|2022-06-16 00:09:20|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1655338170000|2022-06-16 00:09:30|9.28|7.48|9.28|7.48|9.28|7.48|9.27|7.47|0
1655338180000|2022-06-16 00:09:40|9.3|7.5|9.31|7.51|9.31|7.51|9.3|7.5|0
1655338190000|2022-06-16 00:09:50|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1655338200000|2022-06-16 00:10:00|9.3|7.5|9.33|7.53|9.33|7.53|9.3|7.5|0
1655338210000|2022-06-16 00:10:10|9.34|7.54|9.33|7.53|9.34|7.54|9.33|7.53|0
1655338220000|2022-06-16 00:10:20|9.34|7.54|9.34|7.54|9.34|7.54|9.33|7.53|0
1655338230000|2022-06-16 00:10:30|9.32|7.52|9.31|7.51|9.32|7.52|9.31|7.51|0
1655338240000|2022-06-16 00:10:40|9.33|7.53|9.31|7.51|9.33|7.53|9.31|7.51|0
1655338250000|2022-06-16 00:10:50|9.28|7.48|9.26|7.46|9.28|7.48|9.26|7.46|0
1655338260000|2022-06-16 00:11:00|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1655338270000|2022-06-16 00:11:10|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655338280000|2022-06-16 00:11:20|9.23|7.43|9.23|7.43|9.24|7.44|9.23|7.43|0
1655338290000|2022-06-16 00:11:30|9.25|7.45|9.26|7.46|9.26|7.46|9.24|7.44|0
1655338310000|2022-06-16 00:11:50|9.24|7.44|9.26|7.46|9.26|7.46|9.23|7.43|0
1655338320000|2022-06-16 00:12:00|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1655338330000|2022-06-16 00:12:10|9.25|7.45|9.26|7.46|9.26|7.46|9.25|7.45|0
1655338340000|2022-06-16 00:12:20|9.27|7.47|9.28|7.48|9.28|7.48|9.27|7.47|0
1655338350000|2022-06-16 00:12:30|9.29|7.49|9.3|7.5|9.3|7.5|9.28|7.48|0
1655338360000|2022-06-16 00:12:40|9.31|7.51|9.31|7.51|9.31|7.51|9.31|7.51|0
1655338370000|2022-06-16 00:12:50|9.33|7.53|9.3|7.5|9.33|7.53|9.3|7.5|0
1655338380000|2022-06-16 00:13:00|9.31|7.51|9.31|7.51|9.31|7.51|9.31|7.51|0
1655338390000|2022-06-16 00:13:10|9.32|7.52|9.34|7.54|9.34|7.54|9.32|7.52|0
1655338400000|2022-06-16 00:13:20|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1655338410000|2022-06-16 00:13:30|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1655338420000|2022-06-16 00:13:40|9.37|7.57|9.37|7.57|9.38|7.58|9.37|7.57|0
1655338430000|2022-06-16 00:13:50|9.38|7.58|9.38|7.58|9.38|7.58|9.37|7.57|0
1655338440000|2022-06-16 00:14:00|9.37|7.57|9.37|7.57|9.37|7.57|9.37|7.57|0
1655338450000|2022-06-16 00:14:10|9.35|7.55|9.36|7.56|9.37|7.57|9.35|7.55|0
1655338460000|2022-06-16 00:14:20|9.37|7.57|9.37|7.57|9.37|7.57|9.37|7.57|0
1655338480000|2022-06-16 00:14:40|9.38|7.58|9.38|7.58|9.38|7.58|9.37|7.57|0
1655338490000|2022-06-16 00:14:50|9.39|7.59|9.41|7.61|9.41|7.61|9.39|7.59|0
1655338500000|2022-06-16 00:15:00|9.39|7.59|9.42|7.62|9.42|7.62|9.39|7.59|0
1655338510000|2022-06-16 00:15:10|9.41|7.61|9.34|7.54|9.41|7.61|9.34|7.54|0
1655338520000|2022-06-16 00:15:20|9.39|7.59|9.34|7.54|9.39|7.59|9.34|7.54|0
1655338530000|2022-06-16 00:15:30|9.35|7.55|9.37|7.57|9.37|7.57|9.35|7.55|0
1655338540000|2022-06-16 00:15:40|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1655338550000|2022-06-16 00:15:50|9.41|7.61|9.39|7.59|9.41|7.61|9.39|7.59|0
1655338560000|2022-06-16 00:16:00|9.37|7.57|9.37|7.57|9.37|7.57|9.37|7.57|0
1655338570000|2022-06-16 00:16:10|9.38|7.58|9.37|7.57|9.38|7.58|9.37|7.57|0
1655338580000|2022-06-16 00:16:20|9.35|7.55|9.37|7.57|9.39|7.59|9.35|7.55|0
1655338590000|2022-06-16 00:16:30|9.35|7.55|9.3|7.5|9.35|7.55|9.3|7.5|0
1655338600000|2022-06-16 00:16:40|9.31|7.51|9.33|7.53|9.33|7.53|9.31|7.51|0
1655338610000|2022-06-16 00:16:50|9.32|7.52|9.31|7.51|9.32|7.52|9.3|7.5|0
1655338620000|2022-06-16 00:17:00|9.3|7.5|9.28|7.48|9.3|7.5|9.28|7.48|0
1655338630000|2022-06-16 00:17:10|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1655338640000|2022-06-16 00:17:20|9.29|7.49|9.31|7.51|9.32|7.52|9.29|7.49|0
1655338650000|2022-06-16 00:17:30|9.34|7.54|9.3|7.5|9.34|7.54|9.3|7.5|0
1655338660000|2022-06-16 00:17:40|9.28|7.48|9.28|7.48|9.29|7.49|9.28|7.48|0
1655338670000|2022-06-16 00:17:50|9.3|7.5|9.31|7.51|9.31|7.51|9.3|7.5|0
1655338680000|2022-06-16 00:18:00|9.33|7.53|9.34|7.54|9.34|7.54|9.32|7.52|0
1655338690000|2022-06-16 00:18:10|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1655338700000|2022-06-16 00:18:20|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1655338710000|2022-06-16 00:18:30|9.34|7.54|9.34|7.54|9.34|7.54|9.34|7.54|0
1655338720000|2022-06-16 00:18:40|9.41|7.61|9.4|7.6|9.41|7.61|9.39|7.59|0
1655338730000|2022-06-16 00:18:50|9.39|7.59|9.4|7.6|9.4|7.6|9.39|7.59|0
1655338740000|2022-06-16 00:19:00|9.41|7.61|9.41|7.61|9.41|7.61|9.39|7.59|0
1655338750000|2022-06-16 00:19:10|9.42|7.62|9.41|7.61|9.42|7.62|9.41|7.61|0
1655338760000|2022-06-16 00:19:20|9.42|7.62|9.41|7.61|9.42|7.62|9.41|7.61|0
1655338780000|2022-06-16 00:19:40|9.39|7.59|9.41|7.61|9.41|7.61|9.39|7.59|0
1655338790000|2022-06-16 00:19:50|9.42|7.62|9.42|7.62|9.42|7.62|9.42|7.62|0
1655338800000|2022-06-16 00:20:00|9.41|7.61|9.38|7.58|9.42|7.62|9.38|7.58|0
1655338810000|2022-06-16 00:20:10|9.39|7.59|9.38|7.58|9.39|7.59|9.38|7.58|0
1655338820000|2022-06-16 00:20:20|9.35|7.55|9.36|7.56|9.36|7.56|9.35|7.55|0
1655338830000|2022-06-16 00:20:30|9.37|7.57|9.37|7.57|9.37|7.57|9.36|7.56|0
1655338840000|2022-06-16 00:20:40|9.36|7.56|9.36|7.56|9.36|7.56|9.35|7.55|0
1655338850000|2022-06-16 00:20:50|9.35|7.55|9.36|7.56|9.38|7.58|9.35|7.55|0
1655338860000|2022-06-16 00:21:00|9.34|7.54|9.34|7.54|9.35|7.55|9.34|7.54|0
1655338870000|2022-06-16 00:21:10|9.33|7.53|9.39|7.59|9.39|7.59|9.33|7.53|0
1655338880000|2022-06-16 00:21:20|9.4|7.6|9.37|7.57|9.4|7.6|9.36|7.56|0
1655338890000|2022-06-16 00:21:30|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1655338900000|2022-06-16 00:21:40|9.4|7.6|9.41|7.61|9.41|7.61|9.39|7.59|0
1655338910000|2022-06-16 00:21:50|9.42|7.62|9.42|7.62|9.42|7.62|9.42|7.62|0
1655338920000|2022-06-16 00:22:00|9.41|7.61|9.39|7.59|9.41|7.61|9.39|7.59|0
1655338930000|2022-06-16 00:22:10|9.41|7.61|9.39|7.59|9.41|7.61|9.39|7.59|0
1655338940000|2022-06-16 00:22:20|9.42|7.62|9.42|7.62|9.42|7.62|9.42|7.62|0
1655338950000|2022-06-16 00:22:30|9.41|7.61|9.43|7.63|9.43|7.63|9.41|7.61|0
1655338970000|2022-06-16 00:22:50|9.45|7.65|9.47|7.67|9.47|7.67|9.45|7.65|0
1655338980000|2022-06-16 00:23:00|9.49|7.69|9.5|7.7|9.5|7.7|9.49|7.69|0
1655338990000|2022-06-16 00:23:10|9.52|7.72|9.52|7.72|9.52|7.72|9.52|7.72|0
1655339000000|2022-06-16 00:23:20|9.53|7.73|9.56|7.76|9.56|7.76|9.53|7.73|0
1655339010000|2022-06-16 00:23:30|9.55|7.75|9.56|7.76|9.56|7.76|9.54|7.74|0
1655339020000|2022-06-16 00:23:40|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655339030000|2022-06-16 00:23:50|9.54|7.74|9.54|7.74|9.55|7.75|9.54|7.74|0
1655339040000|2022-06-16 00:24:00|9.56|7.76|9.54|7.74|9.56|7.76|9.54|7.74|0
1655339050000|2022-06-16 00:24:10|9.56|7.76|9.56|7.76|9.56|7.76|9.55|7.75|0
1655339070000|2022-06-16 00:24:30|9.55|7.75|9.54|7.74|9.55|7.75|9.54|7.74|0
1655339080000|2022-06-16 00:24:40|9.55|7.75|9.52|7.72|9.55|7.75|9.52|7.72|0
1655339090000|2022-06-16 00:24:50|9.49|7.69|9.5|7.7|9.5|7.7|9.49|7.69|0
1655339100000|2022-06-16 00:25:00|9.49|7.69|9.49|7.69|9.5|7.7|9.49|7.69|0
1655339110000|2022-06-16 00:25:10|9.52|7.72|9.53|7.73|9.53|7.73|9.52|7.72|0
1655339120000|2022-06-16 00:25:20|9.52|7.72|9.5|7.7|9.52|7.72|9.5|7.7|0
1655339130000|2022-06-16 00:25:30|9.49|7.69|9.49|7.69|9.49|7.69|9.49|7.69|0
1655339140000|2022-06-16 00:25:40|9.5|7.7|9.49|7.69|9.5|7.7|9.49|7.69|0
1655339160000|2022-06-16 00:26:00|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655339170000|2022-06-16 00:26:10|9.49|7.69|9.49|7.69|9.49|7.69|9.49|7.69|0
1655339180000|2022-06-16 00:26:20|9.5|7.7|9.49|7.69|9.5|7.7|9.49|7.69|0
1655339220000|2022-06-16 00:27:00|9.47|7.67|9.49|7.69|9.49|7.69|9.47|7.67|0
1655339230000|2022-06-16 00:27:10|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655339240000|2022-06-16 00:27:20|9.52|7.72|9.53|7.73|9.53|7.73|9.52|7.72|0
1655339260000|2022-06-16 00:27:40|9.54|7.74|9.53|7.73|9.54|7.74|9.53|7.73|0
1655339270000|2022-06-16 00:27:50|9.54|7.74|9.56|7.76|9.56|7.76|9.53|7.73|0
1655339280000|2022-06-16 00:28:00|9.58|7.78|9.58|7.78|9.61|7.81|9.58|7.78|0
1655339290000|2022-06-16 00:28:10|9.57|7.77|9.57|7.77|9.57|7.77|9.57|7.77|0
1655339300000|2022-06-16 00:28:20|9.6|7.8|9.58|7.78|9.6|7.8|9.58|7.78|0
1655339320000|2022-06-16 00:28:40|9.6|7.8|9.6|7.8|9.6|7.8|9.6|7.8|0
1655339330000|2022-06-16 00:28:50|9.61|7.81|9.6|7.8|9.61|7.81|9.6|7.8|0
1655339340000|2022-06-16 00:29:00|9.61|7.81|9.6|7.8|9.61|7.81|9.6|7.8|0
1655339350000|2022-06-16 00:29:10|9.58|7.78|9.58|7.78|9.6|7.8|9.58|7.78|0
1655339370000|2022-06-16 00:29:30|9.57|7.77|9.56|7.76|9.57|7.77|9.56|7.76|0
1655339380000|2022-06-16 00:29:40|9.57|7.77|9.56|7.76|9.57|7.77|9.56|7.76|0
1655339390000|2022-06-16 00:29:50|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655339400000|2022-06-16 00:30:00|9.56|7.76|9.54|7.74|9.56|7.76|9.54|7.74|0
1655339410000|2022-06-16 00:30:10|9.55|7.75|9.56|7.76|9.56|7.76|9.55|7.75|0
1655339420000|2022-06-16 00:30:20|9.58|7.78|9.57|7.77|9.58|7.78|9.57|7.77|0
1655339430000|2022-06-16 00:30:30|9.63|7.83|9.63|7.83|9.63|7.83|9.63|7.83|0
1655339440000|2022-06-16 00:30:40|9.61|7.81|9.63|7.83|9.63|7.83|9.61|7.81|0
1655339450000|2022-06-16 00:30:50|9.62|7.82|9.61|7.81|9.62|7.82|9.61|7.81|0
1655339460000|2022-06-16 00:31:00|9.63|7.83|9.63|7.83|9.63|7.83|9.63|7.83|0
1655339470000|2022-06-16 00:31:10|9.64|7.84|9.63|7.83|9.64|7.84|9.63|7.83|0
1655339480000|2022-06-16 00:31:20|9.64|7.84|9.64|7.84|9.64|7.84|9.64|7.84|0
1655339490000|2022-06-16 00:31:30|9.65|7.85|9.65|7.85|9.65|7.85|9.65|7.85|0
1655339500000|2022-06-16 00:31:40|9.67|7.87|9.65|7.85|9.67|7.87|9.65|7.85|0
1655339510000|2022-06-16 00:31:50|9.63|7.83|9.6|7.8|9.63|7.83|9.6|7.8|0
1655339520000|2022-06-16 00:32:00|9.61|7.81|9.58|7.78|9.61|7.81|9.58|7.78|0
1655339530000|2022-06-16 00:32:10|9.57|7.77|9.58|7.78|9.58|7.78|9.57|7.77|0
1655339540000|2022-06-16 00:32:20|9.6|7.8|9.61|7.81|9.61|7.81|9.6|7.8|0
1655339550000|2022-06-16 00:32:30|9.62|7.82|9.6|7.8|9.62|7.82|9.6|7.8|0
1655339570000|2022-06-16 00:32:50|9.58|7.78|9.57|7.77|9.58|7.78|9.57|7.77|0
1655339580000|2022-06-16 00:33:00|9.58|7.78|9.58|7.78|9.58|7.78|9.58|7.78|0
1655339590000|2022-06-16 00:33:10|9.6|7.8|9.6|7.8|9.6|7.8|9.6|7.8|0
1655339600000|2022-06-16 00:33:20|9.61|7.81|9.61|7.81|9.61|7.81|9.61|7.81|0
1655339610000|2022-06-16 00:33:30|9.62|7.82|9.61|7.81|9.62|7.82|9.61|7.81|0
1655339620000|2022-06-16 00:33:40|9.6|7.8|9.6|7.8|9.6|7.8|9.6|7.8|0
1655339630000|2022-06-16 00:33:50|9.58|7.78|9.63|7.83|9.63|7.83|9.58|7.78|0
1655339640000|2022-06-16 00:34:00|9.62|7.82|9.6|7.8|9.62|7.82|9.6|7.8|0
1655339650000|2022-06-16 00:34:10|9.58|7.78|9.58|7.78|9.58|7.78|9.58|7.78|0
1655339670000|2022-06-16 00:34:30|9.57|7.77|9.57|7.77|9.57|7.77|9.57|7.77|0
1655339680000|2022-06-16 00:34:40|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1655339690000|2022-06-16 00:34:50|9.54|7.74|9.56|7.76|9.56|7.76|9.54|7.74|0
1655339700000|2022-06-16 00:35:00|9.54|7.74|9.54|7.74|9.55|7.75|9.53|7.73|0
1655339720000|2022-06-16 00:35:20|9.51|7.71|9.53|7.73|9.53|7.73|9.51|7.71|0
1655339730000|2022-06-16 00:35:30|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655339740000|2022-06-16 00:35:40|9.52|7.72|9.53|7.73|9.53|7.73|9.51|7.71|0
1655339750000|2022-06-16 00:35:50|9.51|7.71|9.53|7.73|9.53|7.73|9.51|7.71|0
1655339760000|2022-06-16 00:36:00|9.54|7.74|9.54|7.74|9.54|7.74|9.53|7.73|0
1655339770000|2022-06-16 00:36:10|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1655339780000|2022-06-16 00:36:20|9.56|7.76|9.58|7.78|9.58|7.78|9.56|7.76|0
1655339790000|2022-06-16 00:36:30|9.57|7.77|9.59|7.79|9.59|7.79|9.57|7.77|0
1655339800000|2022-06-16 00:36:40|9.58|7.78|9.58|7.78|9.58|7.78|9.57|7.77|0
1655339820000|2022-06-16 00:37:00|9.57|7.77|9.56|7.76|9.57|7.77|9.56|7.76|0
1655339830000|2022-06-16 00:37:10|9.59|7.79|9.6|7.8|9.6|7.8|9.59|7.79|0
1655339840000|2022-06-16 00:37:20|9.58|7.78|9.58|7.78|9.58|7.78|9.58|7.78|0
1655339850000|2022-06-16 00:37:30|9.6|7.8|9.6|7.8|9.61|7.81|9.6|7.8|0
1655339860000|2022-06-16 00:37:40|9.62|7.82|9.61|7.81|9.62|7.82|9.61|7.81|0
1655339870000|2022-06-16 00:37:50|9.62|7.82|9.63|7.83|9.63|7.83|9.62|7.82|0
1655339890000|2022-06-16 00:38:10|9.6|7.8|9.58|7.78|9.6|7.8|9.58|7.78|0
1655339900000|2022-06-16 00:38:20|9.57|7.77|9.57|7.77|9.57|7.77|9.57|7.77|0
1655339920000|2022-06-16 00:38:40|9.56|7.76|9.54|7.74|9.56|7.76|9.54|7.74|0
1655339930000|2022-06-16 00:38:50|9.57|7.77|9.57|7.77|9.57|7.77|9.57|7.77|0
1655339940000|2022-06-16 00:39:00|9.58|7.78|9.6|7.8|9.6|7.8|9.58|7.78|0
1655339950000|2022-06-16 00:39:10|9.61|7.81|9.54|7.74|9.61|7.81|9.54|7.74|0
1655339960000|2022-06-16 00:39:20|9.56|7.76|9.56|7.76|9.56|7.76|9.54|7.74|0
1655339970000|2022-06-16 00:39:30|9.54|7.74|9.55|7.75|9.56|7.76|9.54|7.74|0
1655339980000|2022-06-16 00:39:40|9.54|7.74|9.54|7.74|9.54|7.74|9.54|7.74|0
1655339990000|2022-06-16 00:39:50|9.53|7.73|9.53|7.73|9.53|7.73|9.53|7.73|0
1655340000000|2022-06-16 00:40:00|9.54|7.74|9.54|7.74|9.54|7.74|9.54|7.74|0
1655340010000|2022-06-16 00:40:10|9.53|7.73|9.53|7.73|9.53|7.73|9.53|7.73|0
1655340020000|2022-06-16 00:40:20|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655340030000|2022-06-16 00:40:30|9.52|7.72|9.52|7.72|9.53|7.73|9.51|7.71|0
1655340040000|2022-06-16 00:40:40|9.51|7.71|9.55|7.75|9.55|7.75|9.51|7.71|0
1655340050000|2022-06-16 00:40:50|9.54|7.74|9.54|7.74|9.54|7.74|9.53|7.73|0
1655340060000|2022-06-16 00:41:00|9.53|7.73|9.53|7.73|9.54|7.74|9.53|7.73|0
1655340080000|2022-06-16 00:41:20|9.54|7.74|9.54|7.74|9.54|7.74|9.54|7.74|0
1655340090000|2022-06-16 00:41:30|9.55|7.75|9.55|7.75|9.55|7.75|9.54|7.74|0
1655340100000|2022-06-16 00:41:40|9.54|7.74|9.5|7.7|9.54|7.74|9.5|7.7|0
1655340110000|2022-06-16 00:41:50|9.49|7.69|9.53|7.73|9.53|7.73|9.49|7.69|0
1655340130000|2022-06-16 00:42:10|9.54|7.74|9.5|7.7|9.54|7.74|9.5|7.7|0
1655340140000|2022-06-16 00:42:20|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655340160000|2022-06-16 00:42:40|9.5|7.7|9.51|7.71|9.51|7.71|9.5|7.7|0
1655340170000|2022-06-16 00:42:50|9.53|7.73|9.53|7.73|9.53|7.73|9.53|7.73|0
1655340180000|2022-06-16 00:43:00|9.52|7.72|9.53|7.73|9.53|7.73|9.51|7.71|0
1655340190000|2022-06-16 00:43:10|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655340200000|2022-06-16 00:43:20|9.53|7.73|9.51|7.71|9.53|7.73|9.51|7.71|0
1655340210000|2022-06-16 00:43:30|9.5|7.7|9.49|7.69|9.5|7.7|9.49|7.69|0
1655340220000|2022-06-16 00:43:40|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655340230000|2022-06-16 00:43:50|9.49|7.69|9.5|7.7|9.5|7.7|9.49|7.69|0
1655340240000|2022-06-16 00:44:00|9.51|7.71|9.5|7.7|9.51|7.71|9.5|7.7|0
1655340260000|2022-06-16 00:44:20|9.48|7.68|9.51|7.71|9.51|7.71|9.48|7.68|0
1655340270000|2022-06-16 00:44:30|9.5|7.7|9.48|7.68|9.5|7.7|9.48|7.68|0
1655340280000|2022-06-16 00:44:40|9.5|7.7|9.48|7.68|9.5|7.7|9.48|7.68|0
1655340290000|2022-06-16 00:44:50|9.49|7.69|9.49|7.69|9.49|7.69|9.49|7.69|0
1655340300000|2022-06-16 00:45:00|9.5|7.7|9.5|7.7|9.51|7.71|9.5|7.7|0
1655340310000|2022-06-16 00:45:10|9.49|7.69|9.48|7.68|9.5|7.7|9.48|7.68|0
1655340320000|2022-06-16 00:45:20|9.49|7.69|9.5|7.7|9.5|7.7|9.49|7.69|0
1655340330000|2022-06-16 00:45:30|9.48|7.68|9.49|7.69|9.5|7.7|9.48|7.68|0
1655340340000|2022-06-16 00:45:40|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655340360000|2022-06-16 00:46:00|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655340370000|2022-06-16 00:46:10|9.51|7.71|9.5|7.7|9.51|7.71|9.5|7.7|0
1655340380000|2022-06-16 00:46:20|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655340390000|2022-06-16 00:46:30|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655340400000|2022-06-16 00:46:40|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655340420000|2022-06-16 00:47:00|9.5|7.7|9.48|7.68|9.5|7.7|9.48|7.68|0
1655340430000|2022-06-16 00:47:10|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655340440000|2022-06-16 00:47:20|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655340450000|2022-06-16 00:47:30|9.5|7.7|9.51|7.71|9.51|7.71|9.5|7.7|0
1655340460000|2022-06-16 00:47:40|9.5|7.7|9.51|7.71|9.51|7.71|9.5|7.7|0
1655340470000|2022-06-16 00:47:50|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655340500000|2022-06-16 00:48:20|9.49|7.69|9.5|7.7|9.5|7.7|9.49|7.69|0
1655340510000|2022-06-16 00:48:30|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655340520000|2022-06-16 00:48:40|9.49|7.69|9.48|7.68|9.49|7.69|9.48|7.68|0
1655340530000|2022-06-16 00:48:50|9.49|7.69|9.5|7.7|9.5|7.7|9.49|7.69|0
1655340540000|2022-06-16 00:49:00|9.49|7.69|9.48|7.68|9.49|7.69|9.48|7.68|0
1655340550000|2022-06-16 00:49:10|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655340560000|2022-06-16 00:49:20|9.48|7.68|9.5|7.7|9.5|7.7|9.48|7.68|0
1655340570000|2022-06-16 00:49:30|9.48|7.68|9.5|7.7|9.5|7.7|9.48|7.68|0
1655340580000|2022-06-16 00:49:40|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655340590000|2022-06-16 00:49:50|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655340600000|2022-06-16 00:50:00|9.49|7.69|9.5|7.7|9.5|7.7|9.49|7.69|0
1655340610000|2022-06-16 00:50:10|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655340640000|2022-06-16 00:50:40|9.5|7.7|9.48|7.68|9.5|7.7|9.48|7.68|0
1655340700000|2022-06-16 00:51:40|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655340710000|2022-06-16 00:51:50|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655340730000|2022-06-16 00:52:10|9.53|7.73|9.53|7.73|9.53|7.73|9.53|7.73|0
1655340740000|2022-06-16 00:52:20|9.54|7.74|9.53|7.73|9.55|7.75|9.53|7.73|0
1655340770000|2022-06-16 00:52:50|9.54|7.74|9.55|7.75|9.55|7.75|9.54|7.74|0
1655340780000|2022-06-16 00:53:00|9.54|7.74|9.55|7.75|9.55|7.75|9.54|7.74|0
1655340790000|2022-06-16 00:53:10|9.54|7.74|9.54|7.74|9.55|7.75|9.54|7.74|0
1655340810000|2022-06-16 00:53:30|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1655340820000|2022-06-16 00:53:40|9.53|7.73|9.53|7.73|9.54|7.74|9.53|7.73|0
1655340830000|2022-06-16 00:53:50|9.54|7.74|9.54|7.74|9.54|7.74|9.53|7.73|0
1655340850000|2022-06-16 00:54:10|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1655340860000|2022-06-16 00:54:20|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655340870000|2022-06-16 00:54:30|9.54|7.74|9.54|7.74|9.54|7.74|9.54|7.74|0
1655340880000|2022-06-16 00:54:40|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655340920000|2022-06-16 00:55:20|9.54|7.74|9.55|7.75|9.55|7.75|9.54|7.74|0
1655340930000|2022-06-16 00:55:30|9.54|7.74|9.55|7.75|9.55|7.75|9.54|7.74|0
1655340940000|2022-06-16 00:55:40|9.54|7.74|9.54|7.74|9.54|7.74|9.54|7.74|0
1655340950000|2022-06-16 00:55:50|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655340970000|2022-06-16 00:56:10|9.54|7.74|9.54|7.74|9.54|7.74|9.54|7.74|0
1655340990000|2022-06-16 00:56:30|9.52|7.72|9.52|7.72|9.52|7.72|9.52|7.72|0
1655341000000|2022-06-16 00:56:40|9.54|7.74|9.54|7.74|9.54|7.74|9.54|7.74|0
1655341020000|2022-06-16 00:57:00|9.52|7.72|9.54|7.74|9.54|7.74|9.52|7.72|0
1655341040000|2022-06-16 00:57:20|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655341050000|2022-06-16 00:57:30|9.54|7.74|9.54|7.74|9.54|7.74|9.54|7.74|0
1655341080000|2022-06-16 00:58:00|9.52|7.72|9.52|7.72|9.54|7.74|9.52|7.72|0
1655341100000|2022-06-16 00:58:20|9.51|7.71|9.52|7.72|9.52|7.72|9.51|7.71|0
1655341110000|2022-06-16 00:58:30|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655341130000|2022-06-16 00:58:50|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655341140000|2022-06-16 00:59:00|9.48|7.68|9.5|7.7|9.5|7.7|9.48|7.68|0
1655341150000|2022-06-16 00:59:10|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655341160000|2022-06-16 00:59:20|9.49|7.69|9.5|7.7|9.5|7.7|9.49|7.69|0
1655341170000|2022-06-16 00:59:30|9.51|7.71|9.5|7.7|9.51|7.71|9.5|7.7|0
1655341180000|2022-06-16 00:59:40|9.51|7.71|9.5|7.7|9.51|7.71|9.5|7.7|0
1655341190000|2022-06-16 00:59:50|9.51|7.71|9.5|7.7|9.51|7.71|9.5|7.7|0
1655341200000|2022-06-16 01:00:00|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1655341240000|2022-06-16 01:00:40|9.5|7.7|9.48|7.68|9.5|7.7|9.48|7.68|0
1655341250000|2022-06-16 01:00:50|9.5|7.7|9.48|7.68|9.5|7.7|9.48|7.68|0
1655341260000|2022-06-16 01:01:00|9.49|7.69|9.5|7.7|9.5|7.7|9.48|7.68|0
1655341270000|2022-06-16 01:01:10|9.51|7.71|9.51|7.71|9.51|7.71|9.5|7.7|0
1655341280000|2022-06-16 01:01:20|9.52|7.72|9.52|7.72|9.54|7.74|9.52|7.72|0
1655341290000|2022-06-16 01:01:30|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655341300000|2022-06-16 01:01:40|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655341310000|2022-06-16 01:01:50|9.51|7.71|9.5|7.7|9.51|7.71|9.5|7.7|0
1655341320000|2022-06-16 01:02:00|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655341330000|2022-06-16 01:02:10|9.5|7.7|9.48|7.68|9.5|7.7|9.48|7.68|0
1655341340000|2022-06-16 01:02:20|9.5|7.7|9.5|7.7|9.5|7.7|9.5|7.7|0
1655341350000|2022-06-16 01:02:30|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1655341360000|2022-06-16 01:02:40|9.52|7.72|9.51|7.71|9.52|7.72|9.51|7.71|0
1655341370000|2022-06-16 01:02:50|9.52|7.72|9.51|7.71|9.52|7.72|9.51|7.71|0
1655341380000|2022-06-16 01:03:00|9.52|7.72|9.52|7.72|9.52|7.72|9.5|7.7|0
1655341400000|2022-06-16 01:03:20|9.54|7.74|9.55|7.75|9.55|7.75|9.54|7.74|0
1655341410000|2022-06-16 01:03:30|9.54|7.74|9.54|7.74|9.55|7.75|9.54|7.74|0
1655341420000|2022-06-16 01:03:40|9.52|7.72|9.54|7.74|9.54|7.74|9.52|7.72|0
1655341430000|2022-06-16 01:03:50|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655341440000|2022-06-16 01:04:00|9.54|7.74|9.55|7.75|9.55|7.75|9.54|7.74|0
1655341450000|2022-06-16 01:04:10|9.54|7.74|9.54|7.74|9.54|7.74|9.54|7.74|0
1655341460000|2022-06-16 01:04:20|9.53|7.73|9.53|7.73|9.53|7.73|9.53|7.73|0
1655341470000|2022-06-16 01:04:30|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655341490000|2022-06-16 01:04:50|9.54|7.74|9.54|7.74|9.54|7.74|9.54|7.74|0
1655341500000|2022-06-16 01:05:00|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655341510000|2022-06-16 01:05:10|9.54|7.74|9.54|7.74|9.54|7.74|9.54|7.74|0
1655341520000|2022-06-16 01:05:20|9.52|7.72|9.54|7.74|9.55|7.75|9.52|7.72|0
1655341530000|2022-06-16 01:05:30|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655341540000|2022-06-16 01:05:40|9.54|7.74|9.52|7.72|9.54|7.74|9.52|7.72|0
1655341550000|2022-06-16 01:05:50|9.55|7.75|9.55|7.75|9.55|7.75|9.55|7.75|0
1655341560000|2022-06-16 01:06:00|9.54|7.74|9.52|7.72|9.54|7.74|9.52|7.72|0
1655341570000|2022-06-16 01:06:10|9.55|7.75|9.58|7.78|9.58|7.78|9.55|7.75|0
1655341580000|2022-06-16 01:06:20|9.56|7.76|9.56|7.76|9.56|7.76|9.56|7.76|0
1655341590000|2022-06-16 01:06:30|9.58|7.78|9.58|7.78|9.58|7.78|9.56|7.76|0
1655341600000|2022-06-16 01:06:40|9.56|7.76|9.58|7.78|9.58|7.78|9.56|7.76|0
1655341620000|2022-06-16 01:07:00|9.59|7.79|9.61|7.81|9.61|7.81|9.59|7.79|0
1655341630000|2022-06-16 01:07:10|9.59|7.79|9.59|7.79|9.59|7.79|9.59|7.79|0
1655341640000|2022-06-16 01:07:20|9.58|7.78|9.59|7.79|9.59|7.79|9.58|7.78|0
1655341660000|2022-06-16 01:07:40|9.61|7.81|9.61|7.81|9.61|7.81|9.61|7.81|0
1655341670000|2022-06-16 01:07:50|9.62|7.82|9.65|7.85|9.65|7.85|9.62|7.82|0
1655341680000|2022-06-16 01:08:00|9.66|7.86|9.69|7.89|9.69|7.89|9.66|7.86|0
1655341690000|2022-06-16 01:08:10|9.72|7.92|9.73|7.93|9.73|7.93|9.72|7.92|0
1655341700000|2022-06-16 01:08:20|9.79|7.99|9.76|7.96|9.79|7.99|9.76|7.96|0
1655341710000|2022-06-16 01:08:30|9.75|7.95|9.75|7.95|9.75|7.95|9.75|7.95|0
1655341730000|2022-06-16 01:08:50|9.76|7.96|9.76|7.96|9.77|7.97|9.76|7.96|0
1655341740000|2022-06-16 01:09:00|9.71|7.91|9.7|7.9|9.71|7.91|9.7|7.9|0
1655341750000|2022-06-16 01:09:10|9.69|7.89|9.69|7.89|9.69|7.89|9.69|7.89|0
1655341760000|2022-06-16 01:09:20|9.68|7.88|9.7|7.9|9.7|7.9|9.68|7.88|0
1655341780000|2022-06-16 01:09:40|9.71|7.91|9.75|7.95|9.75|7.95|9.71|7.91|0
1655341790000|2022-06-16 01:09:50|9.73|7.93|9.73|7.93|9.73|7.93|9.73|7.93|0
1655341800000|2022-06-16 01:10:00|9.75|7.95|9.75|7.95|9.75|7.95|9.75|7.95|0
1655341810000|2022-06-16 01:10:10|9.78|7.98|9.75|7.95|9.78|7.98|9.75|7.95|0
1655341820000|2022-06-16 01:10:20|9.76|7.96|9.78|7.98|9.78|7.98|9.76|7.96|0
1655341830000|2022-06-16 01:10:30|9.77|7.97|9.76|7.96|9.77|7.97|9.76|7.96|0
1655341840000|2022-06-16 01:10:40|9.78|7.98|9.79|7.99|9.79|7.99|9.78|7.98|0
1655341860000|2022-06-16 01:11:00|9.8|8|9.8|8|9.8|8|9.8|8|0
1655341870000|2022-06-16 01:11:10|9.82|8.02|9.8|8|9.82|8.02|9.8|8|0
1655341890000|2022-06-16 01:11:30|9.82|8.02|9.83|8.03|9.83|8.03|9.82|8.02|0
1655341900000|2022-06-16 01:11:40|9.85|8.05|9.88|8.08|9.88|8.08|9.85|8.05|0
1655341920000|2022-06-16 01:12:00|9.89|8.09|9.9|8.1|9.9|8.1|9.89|8.09|0
1655341930000|2022-06-16 01:12:10|9.91|8.11|9.9|8.1|9.91|8.11|9.9|8.1|0
1655341940000|2022-06-16 01:12:20|9.92|8.12|9.95|8.15|9.95|8.15|9.92|8.12|0
1655341950000|2022-06-16 01:12:30|9.96|8.16|9.96|8.16|9.96|8.16|9.96|8.16|0
1655341960000|2022-06-16 01:12:40|9.98|8.18|9.99|8.19|9.99|8.19|9.98|8.18|0
1655341970000|2022-06-16 01:12:50|9.95|8.15|9.95|8.15|9.95|8.15|9.95|8.15|0
1655341980000|2022-06-16 01:13:00|9.94|8.14|9.9|8.1|9.94|8.14|9.9|8.1|0
1655341990000|2022-06-16 01:13:10|9.93|8.13|9.95|8.15|9.95|8.15|9.93|8.13|0
1655342030000|2022-06-16 01:13:50|9.93|8.13|9.92|8.12|9.93|8.13|9.92|8.12|0
1655342040000|2022-06-16 01:14:00|9.93|8.13|9.98|8.18|9.98|8.18|9.93|8.13|0
1655342050000|2022-06-16 01:14:10|9.99|8.19|10|8.2|10|8.2|9.99|8.19|0
1655342070000|2022-06-16 01:14:30|9.99|8.19|9.99|8.19|9.99|8.19|9.99|8.19|0
1655342080000|2022-06-16 01:14:40|10|8.2|10|8.2|10|8.2|10|8.2|0
1655342090000|2022-06-16 01:14:50|10.03|8.23|10.05|8.25|10.05|8.25|10.03|8.23|0
1655342100000|2022-06-16 01:15:00|10.03|8.23|10|8.2|10.03|8.23|10|8.2|0
1655342110000|2022-06-16 01:15:10|9.99|8.19|9.92|8.12|9.99|8.19|9.92|8.12|0
1655342120000|2022-06-16 01:15:20|9.9|8.1|9.92|8.12|9.92|8.12|9.9|8.1|0
1655342130000|2022-06-16 01:15:30|9.91|8.11|9.92|8.12|9.92|8.12|9.9|8.1|0
1655342140000|2022-06-16 01:15:40|9.98|8.18|9.99|8.19|10|8.2|9.98|8.18|0
1655342150000|2022-06-16 01:15:50|9.96|8.16|9.96|8.16|9.96|8.16|9.96|8.16|0
1655342160000|2022-06-16 01:16:00|9.98|8.18|9.99|8.19|9.99|8.19|9.95|8.15|0
1655342170000|2022-06-16 01:16:10|9.98|8.18|9.95|8.15|9.98|8.18|9.95|8.15|0
1655342190000|2022-06-16 01:16:30|9.93|8.13|9.9|8.1|9.93|8.13|9.9|8.1|0
1655342200000|2022-06-16 01:16:40|9.89|8.09|9.9|8.1|9.9|8.1|9.89|8.09|0
1655342210000|2022-06-16 01:16:50|9.85|8.05|9.87|8.07|9.87|8.07|9.85|8.05|0
1655342220000|2022-06-16 01:17:00|9.89|8.09|9.85|8.05|9.89|8.09|9.85|8.05|0
1655342230000|2022-06-16 01:17:10|9.86|8.06|9.85|8.05|9.86|8.06|9.85|8.05|0
1655342240000|2022-06-16 01:17:20|9.86|8.06|9.86|8.06|9.86|8.06|9.86|8.06|0
1655342250000|2022-06-16 01:17:30|9.87|8.07|9.9|8.1|9.9|8.1|9.87|8.07|0
1655342260000|2022-06-16 01:17:40|9.89|8.09|9.87|8.07|9.89|8.09|9.87|8.07|0
1655342270000|2022-06-16 01:17:50|9.89|8.09|9.87|8.07|9.89|8.09|9.87|8.07|0
1655342280000|2022-06-16 01:18:00|9.89|8.09|9.87|8.07|9.89|8.09|9.87|8.07|0
1655342290000|2022-06-16 01:18:10|9.86|8.06|9.87|8.07|9.87|8.07|9.86|8.06|0
1655342300000|2022-06-16 01:18:20|9.89|8.09|9.9|8.1|9.9|8.1|9.89|8.09|0
1655342320000|2022-06-16 01:18:40|9.92|8.12|9.91|8.11|9.92|8.12|9.91|8.11|0
1655342330000|2022-06-16 01:18:50|9.9|8.1|9.92|8.12|9.92|8.12|9.9|8.1|0
1655342340000|2022-06-16 01:19:00|9.9|8.1|9.92|8.12|9.92|8.12|9.9|8.1|0
1655342350000|2022-06-16 01:19:10|9.89|8.09|9.92|8.12|9.92|8.12|9.89|8.09|0
1655342370000|2022-06-16 01:19:30|9.93|8.13|9.93|8.13|9.93|8.13|9.93|8.13|0
1655342380000|2022-06-16 01:19:40|9.94|8.14|9.94|8.14|9.94|8.14|9.94|8.14|0
1655342390000|2022-06-16 01:19:50|9.95|8.15|9.95|8.15|9.95|8.15|9.95|8.15|0
1655342400000|2022-06-16 01:20:00|9.93|8.13|9.93|8.13|9.93|8.13|9.93|8.13|0
1655342410000|2022-06-16 01:20:10|9.92|8.12|9.89|8.09|9.92|8.12|9.89|8.09|0
1655342420000|2022-06-16 01:20:20|9.87|8.07|9.86|8.06|9.87|8.07|9.86|8.06|0
1655342430000|2022-06-16 01:20:30|9.89|8.09|9.9|8.1|9.9|8.1|9.89|8.09|0
1655342440000|2022-06-16 01:20:40|9.91|8.11|9.92|8.12|9.92|8.12|9.91|8.11|0
1655342450000|2022-06-16 01:20:50|9.89|8.09|9.82|8.02|9.89|8.09|9.82|8.02|0
1655342460000|2022-06-16 01:21:00|9.8|8|9.82|8.02|9.82|8.02|9.79|7.99|0
1655342470000|2022-06-16 01:21:10|9.8|8|9.8|8|9.8|8|9.8|8|0
1655342480000|2022-06-16 01:21:20|9.79|7.99|9.79|7.99|9.79|7.99|9.79|7.99|0
1655342490000|2022-06-16 01:21:30|9.78|7.98|9.79|7.99|9.79|7.99|9.77|7.97|0
1655342500000|2022-06-16 01:21:40|9.8|8|9.79|7.99|9.82|8.02|9.79|7.99|0
1655342510000|2022-06-16 01:21:50|9.77|7.97|9.79|7.99|9.79|7.99|9.77|7.97|0
1655342520000|2022-06-16 01:22:00|9.77|7.97|9.76|7.96|9.77|7.97|9.76|7.96|0
1655342530000|2022-06-16 01:22:10|9.77|7.97|9.76|7.96|9.77|7.97|9.76|7.96|0
1655342540000|2022-06-16 01:22:20|9.77|7.97|9.77|7.97|9.78|7.98|9.77|7.97|0
1655342550000|2022-06-16 01:22:30|9.76|7.96|9.76|7.96|9.76|7.96|9.76|7.96|0
1655342560000|2022-06-16 01:22:40|9.74|7.94|9.83|8.03|9.83|8.03|9.74|7.94|0
1655342570000|2022-06-16 01:22:50|9.82|8.02|9.83|8.03|9.83|8.03|9.82|8.02|0
1655342580000|2022-06-16 01:23:00|9.84|8.04|9.84|8.04|9.84|8.04|9.84|8.04|0
1655342590000|2022-06-16 01:23:10|9.83|8.03|9.83|8.03|9.83|8.03|9.83|8.03|0
1655342600000|2022-06-16 01:23:20|9.84|8.04|9.84|8.04|9.84|8.04|9.84|8.04|0
1655342620000|2022-06-16 01:23:40|9.83|8.03|9.83|8.03|9.83|8.03|9.83|8.03|0
1655342630000|2022-06-16 01:23:50|9.82|8.02|9.82|8.02|9.82|8.02|9.82|8.02|0
1655342640000|2022-06-16 01:24:00|9.83|8.03|9.79|7.99|9.83|8.03|9.79|7.99|0
1655342650000|2022-06-16 01:24:10|9.77|7.97|9.77|7.97|9.77|7.97|9.77|7.97|0
1655342660000|2022-06-16 01:24:20|9.75|7.95|9.73|7.93|9.75|7.95|9.73|7.93|0
1655342670000|2022-06-16 01:24:30|9.75|7.95|9.73|7.93|9.75|7.95|9.73|7.93|0
1655342680000|2022-06-16 01:24:40|9.74|7.94|9.74|7.94|9.74|7.94|9.73|7.93|0
1655342690000|2022-06-16 01:24:50|9.76|7.96|9.76|7.96|9.76|7.96|9.74|7.94|0
1655342700000|2022-06-16 01:25:00|9.74|7.94|9.74|7.94|9.75|7.95|9.73|7.93|0
1655342710000|2022-06-16 01:25:10|9.76|7.96|9.74|7.94|9.76|7.96|9.74|7.94|0
1655342720000|2022-06-16 01:25:20|9.73|7.93|9.74|7.94|9.74|7.94|9.73|7.93|0
1655342730000|2022-06-16 01:25:30|9.73|7.93|9.69|7.89|9.73|7.93|9.69|7.89|0
1655342740000|2022-06-16 01:25:40|9.72|7.92|9.73|7.93|9.73|7.93|9.72|7.92|0
1655342750000|2022-06-16 01:25:50|9.74|7.94|9.73|7.93|9.74|7.94|9.73|7.93|0
1655342760000|2022-06-16 01:26:00|9.72|7.92|9.73|7.93|9.73|7.93|9.72|7.92|0
1655342770000|2022-06-16 01:26:10|9.74|7.94|9.77|7.97|9.77|7.97|9.74|7.94|0
1655342780000|2022-06-16 01:26:20|9.79|7.99|9.79|7.99|9.79|7.99|9.79|7.99|0
1655342790000|2022-06-16 01:26:30|9.77|7.97|9.77|7.97|9.77|7.97|9.77|7.97|0
1655342820000|2022-06-16 01:27:00|9.76|7.96|9.75|7.95|9.76|7.96|9.74|7.94|0
1655342830000|2022-06-16 01:27:10|9.76|7.96|9.77|7.97|9.77|7.97|9.76|7.96|0
1655342840000|2022-06-16 01:27:20|9.74|7.94|9.73|7.93|9.74|7.94|9.73|7.93|0
1655342850000|2022-06-16 01:27:30|9.69|7.89|9.7|7.9|9.7|7.9|9.69|7.89|0
1655342860000|2022-06-16 01:27:40|9.69|7.89|9.7|7.9|9.7|7.9|9.69|7.89|0
1655342880000|2022-06-16 01:28:00|9.72|7.92|9.72|7.92|9.72|7.92|9.69|7.89|0
1655342890000|2022-06-16 01:28:10|9.73|7.93|9.73|7.93|9.74|7.94|9.73|7.93|0
1655342900000|2022-06-16 01:28:20|9.72|7.92|9.73|7.93|9.73|7.93|9.72|7.92|0
1655342910000|2022-06-16 01:28:30|9.74|7.94|9.74|7.94|9.74|7.94|9.74|7.94|0
1655342920000|2022-06-16 01:28:40|9.73|7.93|9.74|7.94|9.74|7.94|9.73|7.93|0
1655342940000|2022-06-16 01:29:00|9.76|7.96|9.76|7.96|9.76|7.96|9.76|7.96|0
1655342960000|2022-06-16 01:29:20|9.74|7.94|9.74|7.94|9.74|7.94|9.74|7.94|0
1655342970000|2022-06-16 01:29:30|9.73|7.93|9.7|7.9|9.73|7.93|9.7|7.9|0
1655342980000|2022-06-16 01:29:40|9.69|7.89|9.69|7.89|9.69|7.89|9.67|7.87|0
1655342990000|2022-06-16 01:29:50|9.68|7.88|9.68|7.88|9.68|7.88|9.68|7.88|0
1655343000000|2022-06-16 01:30:00|9.67|7.87|9.68|7.88|9.69|7.89|9.67|7.87|0
1655343010000|2022-06-16 01:30:10|9.67|7.87|9.67|7.87|9.69|7.89|9.67|7.87|0
1655343020000|2022-06-16 01:30:20|9.68|7.88|9.69|7.89|9.69|7.89|9.68|7.88|0
1655343030000|2022-06-16 01:30:30|9.68|7.88|9.67|7.87|9.69|7.89|9.67|7.87|0
1655343040000|2022-06-16 01:30:40|9.68|7.88|9.67|7.87|9.68|7.88|9.66|7.86|0
1655343050000|2022-06-16 01:30:50|9.68|7.88|9.67|7.87|9.68|7.88|9.67|7.87|0
1655343060000|2022-06-16 01:31:00|9.66|7.86|9.64|7.84|9.66|7.86|9.64|7.84|0
1655343070000|2022-06-16 01:31:10|9.63|7.83|9.63|7.83|9.63|7.83|9.63|7.83|0
1655343080000|2022-06-16 01:31:20|9.62|7.82|9.62|7.82|9.62|7.82|9.62|7.82|0
1655343090000|2022-06-16 01:31:30|9.6|7.8|9.57|7.77|9.6|7.8|9.57|7.77|0
1655343100000|2022-06-16 01:31:40|9.59|7.79|9.61|7.81|9.61|7.81|9.59|7.79|0
1655343110000|2022-06-16 01:31:50|9.62|7.82|9.62|7.82|9.62|7.82|9.62|7.82|0
1655343120000|2022-06-16 01:32:00|9.59|7.79|9.62|7.82|9.62|7.82|9.59|7.79|0
1655343130000|2022-06-16 01:32:10|9.6|7.8|9.57|7.77|9.6|7.8|9.57|7.77|0
1655343140000|2022-06-16 01:32:20|9.58|7.78|9.6|7.8|9.6|7.8|9.58|7.78|0
1655343150000|2022-06-16 01:32:30|9.62|7.82|9.6|7.8|9.62|7.82|9.6|7.8|0
1655343170000|2022-06-16 01:32:50|9.59|7.79|9.59|7.79|9.6|7.8|9.59|7.79|0
1655343180000|2022-06-16 01:33:00|9.57|7.77|9.56|7.76|9.57|7.77|9.55|7.75|0
1655343190000|2022-06-16 01:33:10|9.55|7.75|9.48|7.68|9.55|7.75|9.48|7.68|0
1655343200000|2022-06-16 01:33:20|9.49|7.69|9.48|7.68|9.49|7.69|9.48|7.68|0
1655343210000|2022-06-16 01:33:30|9.49|7.69|9.48|7.68|9.49|7.69|9.48|7.68|0
1655343220000|2022-06-16 01:33:40|9.49|7.69|9.49|7.69|9.49|7.69|9.48|7.68|0
1655343230000|2022-06-16 01:33:50|9.5|7.7|9.48|7.68|9.5|7.7|9.48|7.68|0
1655343240000|2022-06-16 01:34:00|9.49|7.69|9.48|7.68|9.49|7.69|9.48|7.68|0
1655343250000|2022-06-16 01:34:10|9.49|7.69|9.49|7.69|9.5|7.7|9.49|7.69|0
1655343260000|2022-06-16 01:34:20|9.48|7.68|9.48|7.68|9.49|7.69|9.48|7.68|0
1655343280000|2022-06-16 01:34:40|9.49|7.69|9.49|7.69|9.49|7.69|9.49|7.69|0
1655343290000|2022-06-16 01:34:50|9.5|7.7|9.49|7.69|9.5|7.7|9.49|7.69|0
1655343300000|2022-06-16 01:35:00|9.5|7.7|9.49|7.69|9.5|7.7|9.48|7.68|0
1655343310000|2022-06-16 01:35:10|9.48|7.68|9.48|7.68|9.48|7.68|9.42|7.62|0
1655343330000|2022-06-16 01:35:30|9.49|7.69|9.5|7.7|9.5|7.7|9.49|7.69|0
1655343340000|2022-06-16 01:35:40|9.53|7.73|9.52|7.72|9.53|7.73|9.52|7.72|0
1655343360000|2022-06-16 01:36:00|9.51|7.71|9.47|7.67|9.51|7.71|9.47|7.67|0
1655343370000|2022-06-16 01:36:10|9.48|7.68|9.5|7.7|9.5|7.7|9.48|7.68|0
1655343380000|2022-06-16 01:36:20|9.52|7.72|9.53|7.73|9.53|7.73|9.5|7.7|0
1655343400000|2022-06-16 01:36:40|9.54|7.74|9.56|7.76|9.57|7.77|9.54|7.74|0
1655343410000|2022-06-16 01:36:50|9.55|7.75|9.55|7.75|9.55|7.75|9.53|7.73|0
1655343420000|2022-06-16 01:37:00|9.53|7.73|9.53|7.73|9.54|7.74|9.53|7.73|0
1655343430000|2022-06-16 01:37:10|9.55|7.75|9.56|7.76|9.56|7.76|9.55|7.75|0
1655343440000|2022-06-16 01:37:20|9.57|7.77|9.57|7.77|9.57|7.77|9.57|7.77|0
1655343450000|2022-06-16 01:37:30|9.59|7.79|9.56|7.76|9.59|7.79|9.56|7.76|0
1655343460000|2022-06-16 01:37:40|9.57|7.77|9.57|7.77|9.57|7.77|9.56|7.76|0
1655343470000|2022-06-16 01:37:50|9.55|7.75|9.55|7.75|9.56|7.76|9.55|7.75|0
1655343480000|2022-06-16 01:38:00|9.52|7.72|9.42|7.62|9.52|7.72|9.42|7.62|0
1655343490000|2022-06-16 01:38:10|9.44|7.64|9.44|7.64|9.44|7.64|9.44|7.64|0
1655343500000|2022-06-16 01:38:20|9.42|7.62|9.39|7.59|9.42|7.62|9.39|7.59|0
1655343510000|2022-06-16 01:38:30|9.4|7.6|9.42|7.62|9.42|7.62|9.4|7.6|0
1655343520000|2022-06-16 01:38:40|9.43|7.63|9.41|7.61|9.43|7.63|9.41|7.61|0
1655343530000|2022-06-16 01:38:50|9.4|7.6|9.39|7.59|9.4|7.6|9.39|7.59|0
1655343540000|2022-06-16 01:39:00|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1655343550000|2022-06-16 01:39:10|9.35|7.55|9.42|7.62|9.42|7.62|9.35|7.55|0
1655343560000|2022-06-16 01:39:20|9.39|7.59|9.34|7.54|9.4|7.6|9.34|7.54|0
1655343570000|2022-06-16 01:39:30|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1655343580000|2022-06-16 01:39:40|9.35|7.55|9.34|7.54|9.35|7.55|9.34|7.54|0
1655343590000|2022-06-16 01:39:50|9.33|7.53|9.34|7.54|9.34|7.54|9.33|7.53|0
1655343600000|2022-06-16 01:40:00|9.35|7.55|9.33|7.53|9.35|7.55|9.33|7.53|0
1655343610000|2022-06-16 01:40:10|9.31|7.51|9.31|7.51|9.33|7.53|9.31|7.51|0
1655343620000|2022-06-16 01:40:20|9.3|7.5|9.29|7.49|9.3|7.5|9.28|7.48|0
1655343630000|2022-06-16 01:40:30|9.27|7.47|9.25|7.45|9.27|7.47|9.24|7.44|0
1655343640000|2022-06-16 01:40:40|9.26|7.46|9.24|7.44|9.26|7.46|9.24|7.44|0
1655343650000|2022-06-16 01:40:50|9.23|7.43|9.23|7.43|9.24|7.44|9.23|7.43|0
1655343660000|2022-06-16 01:41:00|9.19|7.39|9.19|7.39|9.19|7.39|9.19|7.39|0
1655343670000|2022-06-16 01:41:10|9.2|7.4|9.18|7.38|9.22|7.42|9.18|7.38|0
1655343680000|2022-06-16 01:41:20|9.15|7.35|9.19|7.39|9.19|7.39|9.15|7.35|0
1655343690000|2022-06-16 01:41:30|9.18|7.38|9.18|7.38|9.18|7.38|9.18|7.38|0
1655343700000|2022-06-16 01:41:40|9.15|7.35|9.12|7.32|9.15|7.35|9.12|7.32|0
1655343710000|2022-06-16 01:41:50|9.14|7.34|9.12|7.32|9.14|7.34|9.1|7.3|0
1655343720000|2022-06-16 01:42:00|9.15|7.35|9.14|7.34|9.15|7.35|9.14|7.34|0
1655343730000|2022-06-16 01:42:10|9.15|7.35|9.16|7.36|9.16|7.36|9.14|7.34|0
1655343740000|2022-06-16 01:42:20|9.15|7.35|9.17|7.37|9.17|7.37|9.15|7.35|0
1655343750000|2022-06-16 01:42:30|9.18|7.38|9.16|7.36|9.18|7.38|9.16|7.36|0
1655343760000|2022-06-16 01:42:40|9.15|7.35|9.15|7.35|9.16|7.36|9.15|7.35|0
1655343770000|2022-06-16 01:42:50|9.12|7.32|9.11|7.31|9.12|7.32|9.11|7.31|0
1655343780000|2022-06-16 01:43:00|9.1|7.3|9.08|7.28|9.1|7.3|9.08|7.28|0
1655343790000|2022-06-16 01:43:10|9.07|7.27|9.08|7.28|9.08|7.28|9.07|7.27|0
1655343800000|2022-06-16 01:43:20|9.04|7.24|9.06|7.26|9.06|7.26|9.04|7.24|0
1655343810000|2022-06-16 01:43:30|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1655343820000|2022-06-16 01:43:40|9.04|7.24|9.04|7.24|9.06|7.26|9.04|7.24|0
1655343830000|2022-06-16 01:43:50|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1655343840000|2022-06-16 01:44:00|9.02|7.22|9.02|7.22|9.03|7.23|9.02|7.22|0
1655343850000|2022-06-16 01:44:10|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1655343860000|2022-06-16 01:44:20|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1655343870000|2022-06-16 01:44:30|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1655343880000|2022-06-16 01:44:40|9.02|7.22|9.02|7.22|9.02|7.22|9.02|7.22|0
1655343890000|2022-06-16 01:44:50|9.03|7.23|8.99|7.19|9.03|7.23|8.99|7.19|0
1655343900000|2022-06-16 01:45:00|9|7.2|8.96|7.16|9|7.2|8.96|7.16|0
1655343910000|2022-06-16 01:45:10|8.98|7.18|9.02|7.22|9.02|7.22|8.98|7.18|0
1655343920000|2022-06-16 01:45:20|9.04|7.24|9.06|7.26|9.07|7.27|9.04|7.24|0
1655343930000|2022-06-16 01:45:30|9.04|7.24|9.04|7.24|9.04|7.24|9.04|7.24|0
1655343940000|2022-06-16 01:45:40|9.05|7.25|9.04|7.24|9.06|7.26|9.04|7.24|0
1655343950000|2022-06-16 01:45:50|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1655343960000|2022-06-16 01:46:00|9|7.2|9.03|7.23|9.03|7.23|9|7.2|0
1655343970000|2022-06-16 01:46:10|9.02|7.22|9|7.2|9.02|7.22|9|7.2|0
1655343980000|2022-06-16 01:46:20|9.02|7.22|9.02|7.22|9.02|7.22|8.98|7.18|0
1655343990000|2022-06-16 01:46:30|9.01|7.21|8.99|7.19|9.01|7.21|8.98|7.18|0
1655344000000|2022-06-16 01:46:40|8.98|7.18|8.96|7.16|8.98|7.18|8.96|7.16|0
1655344010000|2022-06-16 01:46:50|8.98|7.18|9|7.2|9|7.2|8.98|7.18|0
1655344020000|2022-06-16 01:47:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1655344030000|2022-06-16 01:47:10|8.99|7.19|8.96|7.16|9|7.2|8.96|7.16|0
1655344040000|2022-06-16 01:47:20|8.95|7.15|8.94|7.14|8.95|7.15|8.94|7.14|0
1655344050000|2022-06-16 01:47:30|8.91|7.11|8.94|7.14|8.95|7.15|8.91|7.11|0
1655344060000|2022-06-16 01:47:40|8.95|7.15|8.95|7.15|8.95|7.15|8.94|7.14|0
1655344070000|2022-06-16 01:47:50|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655344080000|2022-06-16 01:48:00|8.9|7.1|8.9|7.1|8.92|7.12|8.9|7.1|0
1655344090000|2022-06-16 01:48:10|8.88|7.08|8.9|7.1|8.9|7.1|8.88|7.08|0
1655344100000|2022-06-16 01:48:20|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655344110000|2022-06-16 01:48:30|8.94|7.14|8.96|7.16|8.96|7.16|8.94|7.14|0
1655344120000|2022-06-16 01:48:40|8.98|7.18|8.98|7.18|8.98|7.18|8.97|7.17|0
1655344130000|2022-06-16 01:48:50|8.99|7.19|9.01|7.21|9.02|7.22|8.99|7.19|0
1655344140000|2022-06-16 01:49:00|9.02|7.22|8.95|7.15|9.02|7.22|8.95|7.15|0
1655344150000|2022-06-16 01:49:10|8.96|7.16|8.96|7.16|8.96|7.16|8.95|7.15|0
1655344160000|2022-06-16 01:49:20|8.98|7.18|8.99|7.19|9.02|7.22|8.98|7.18|0
1655344170000|2022-06-16 01:49:30|9|7.2|9.02|7.22|9.02|7.22|8.99|7.19|0
1655344180000|2022-06-16 01:49:40|9.03|7.23|9.02|7.22|9.03|7.23|9|7.2|0
1655344190000|2022-06-16 01:49:50|9|7.2|9.02|7.22|9.02|7.22|9|7.2|0
1655344200000|2022-06-16 01:50:00|8.99|7.19|8.99|7.19|9|7.2|8.99|7.19|0
1655344210000|2022-06-16 01:50:10|8.96|7.16|8.98|7.18|8.98|7.18|8.96|7.16|0
1655344220000|2022-06-16 01:50:20|9|7.2|9|7.2|9|7.2|9|7.2|0
1655344230000|2022-06-16 01:50:30|8.99|7.19|9|7.2|9|7.2|8.99|7.19|0
1655344240000|2022-06-16 01:50:40|8.99|7.19|8.99|7.19|8.99|7.19|8.98|7.18|0
1655344250000|2022-06-16 01:50:50|8.98|7.18|8.98|7.18|8.98|7.18|8.96|7.16|0
1655344260000|2022-06-16 01:51:00|8.96|7.16|8.98|7.18|8.98|7.18|8.96|7.16|0
1655344270000|2022-06-16 01:51:10|8.96|7.16|8.96|7.16|8.97|7.17|8.96|7.16|0
1655344280000|2022-06-16 01:51:20|8.95|7.15|8.95|7.15|8.96|7.16|8.95|7.15|0
1655344290000|2022-06-16 01:51:30|8.96|7.16|8.98|7.18|8.98|7.18|8.95|7.15|0
1655344300000|2022-06-16 01:51:40|8.96|7.16|8.98|7.18|8.98|7.18|8.96|7.16|0
1655344310000|2022-06-16 01:51:50|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1655344340000|2022-06-16 01:52:20|8.99|7.19|8.99|7.19|8.99|7.19|8.99|7.19|0
1655344350000|2022-06-16 01:52:30|8.98|7.18|8.98|7.18|8.98|7.18|8.96|7.16|0
1655344360000|2022-06-16 01:52:40|8.99|7.19|9.03|7.23|9.03|7.23|8.99|7.19|0
1655344370000|2022-06-16 01:52:50|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1655344380000|2022-06-16 01:53:00|9.04|7.24|9.01|7.21|9.04|7.24|9.01|7.21|0
1655344390000|2022-06-16 01:53:10|9|7.2|9.01|7.21|9.01|7.21|9|7.2|0
1655344400000|2022-06-16 01:53:20|9.03|7.23|9.01|7.21|9.03|7.23|9.01|7.21|0
1655344410000|2022-06-16 01:53:30|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1655344420000|2022-06-16 01:53:40|9.03|7.23|9.04|7.24|9.04|7.24|9.02|7.22|0
1655344430000|2022-06-16 01:53:50|9.05|7.25|9.05|7.25|9.05|7.25|9.05|7.25|0
1655344440000|2022-06-16 01:54:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1655344450000|2022-06-16 01:54:10|9.01|7.21|9|7.2|9.01|7.21|9|7.2|0
1655344460000|2022-06-16 01:54:20|9.01|7.21|8.97|7.17|9.01|7.21|8.97|7.17|0
1655344470000|2022-06-16 01:54:30|8.99|7.19|9|7.2|9|7.2|8.99|7.19|0
1655344480000|2022-06-16 01:54:40|9.01|7.21|9.01|7.21|9.01|7.21|9.01|7.21|0
1655344490000|2022-06-16 01:54:50|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1655344500000|2022-06-16 01:55:00|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1655344510000|2022-06-16 01:55:10|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1655344520000|2022-06-16 01:55:20|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1655344530000|2022-06-16 01:55:30|9.01|7.21|9.03|7.23|9.03|7.23|9.01|7.21|0
1655344540000|2022-06-16 01:55:40|9.02|7.22|9.04|7.24|9.04|7.24|9.02|7.22|0
1655344550000|2022-06-16 01:55:50|9.08|7.28|9.08|7.28|9.08|7.28|9.08|7.28|0
1655344560000|2022-06-16 01:56:00|9.09|7.29|9.07|7.27|9.09|7.29|9.07|7.27|0
1655344570000|2022-06-16 01:56:10|9.08|7.28|9.04|7.24|9.08|7.28|9.04|7.24|0
1655344580000|2022-06-16 01:56:20|9.03|7.23|9.01|7.21|9.03|7.23|9.01|7.21|0
1655344590000|2022-06-16 01:56:30|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1655344600000|2022-06-16 01:56:40|9.01|7.21|9.03|7.23|9.03|7.23|9.01|7.21|0
1655344610000|2022-06-16 01:56:50|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1655344620000|2022-06-16 01:57:00|8.99|7.19|8.97|7.17|8.99|7.19|8.97|7.17|0
1655344630000|2022-06-16 01:57:10|8.96|7.16|8.95|7.15|8.96|7.16|8.95|7.15|0
1655344640000|2022-06-16 01:57:20|8.92|7.12|8.93|7.13|8.95|7.15|8.91|7.11|0
1655344650000|2022-06-16 01:57:30|8.95|7.15|8.94|7.14|8.95|7.15|8.93|7.13|0
1655344660000|2022-06-16 01:57:40|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1655344670000|2022-06-16 01:57:50|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1655344680000|2022-06-16 01:58:00|8.99|7.19|9|7.2|9|7.2|8.99|7.19|0
1655344690000|2022-06-16 01:58:10|8.99|7.19|8.96|7.16|8.99|7.19|8.95|7.15|0
1655344700000|2022-06-16 01:58:20|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1655344720000|2022-06-16 01:58:40|8.99|7.19|9|7.2|9|7.2|8.99|7.19|0
1655344730000|2022-06-16 01:58:50|8.99|7.19|8.96|7.16|8.99|7.19|8.96|7.16|0
1655344740000|2022-06-16 01:59:00|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1655344750000|2022-06-16 01:59:10|8.98|7.18|8.96|7.16|8.98|7.18|8.96|7.16|0
1655344760000|2022-06-16 01:59:20|8.97|7.17|8.99|7.19|8.99|7.19|8.97|7.17|0
1655344770000|2022-06-16 01:59:30|9|7.2|8.96|7.16|9|7.2|8.96|7.16|0
1655344780000|2022-06-16 01:59:40|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655344800000|2022-06-16 02:00:00|8.96|7.16|8.99|7.19|8.99|7.19|8.96|7.16|0
1655344810000|2022-06-16 02:00:10|8.97|7.17|9|7.2|9|7.2|8.97|7.17|0
1655344820000|2022-06-16 02:00:20|9.01|7.21|9|7.2|9.01|7.21|9|7.2|0
1655344830000|2022-06-16 02:00:30|8.99|7.19|8.99|7.19|8.99|7.19|8.99|7.19|0
1655344840000|2022-06-16 02:00:40|9.01|7.21|9.01|7.21|9.01|7.21|9.01|7.21|0
1655344850000|2022-06-16 02:00:50|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1655344860000|2022-06-16 02:01:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1655344870000|2022-06-16 02:01:10|9.04|7.24|9.04|7.24|9.04|7.24|9.03|7.23|0
1655344880000|2022-06-16 02:01:20|9.05|7.25|9.05|7.25|9.05|7.25|9.05|7.25|0
1655344890000|2022-06-16 02:01:30|9.07|7.27|9.07|7.27|9.07|7.27|9.07|7.27|0
1655344900000|2022-06-16 02:01:40|9.08|7.28|9.07|7.27|9.08|7.28|9.06|7.26|0
1655344910000|2022-06-16 02:01:50|9.08|7.28|9.08|7.28|9.08|7.28|9.08|7.28|0
1655344920000|2022-06-16 02:02:00|9.07|7.27|9.06|7.26|9.07|7.27|9.05|7.25|0
1655344930000|2022-06-16 02:02:10|9.07|7.27|9.08|7.28|9.09|7.29|9.07|7.27|0
1655344940000|2022-06-16 02:02:20|9.07|7.27|9.07|7.27|9.07|7.27|9.07|7.27|0
1655344950000|2022-06-16 02:02:30|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1655344970000|2022-06-16 02:02:50|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1655344980000|2022-06-16 02:03:00|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1655344990000|2022-06-16 02:03:10|9.08|7.28|9.09|7.29|9.09|7.29|9.08|7.28|0
1655345030000|2022-06-16 02:03:50|9.11|7.31|9.11|7.31|9.11|7.31|9.11|7.31|0
1655345040000|2022-06-16 02:04:00|9.1|7.3|9.09|7.29|9.1|7.3|9.09|7.29|0
1655345050000|2022-06-16 02:04:10|9.08|7.28|9.11|7.31|9.11|7.31|9.08|7.28|0
1655345060000|2022-06-16 02:04:20|9.1|7.3|9.09|7.29|9.1|7.3|9.08|7.28|0
1655345070000|2022-06-16 02:04:30|9.1|7.3|9.08|7.28|9.1|7.3|9.08|7.28|0
1655345080000|2022-06-16 02:04:40|9.07|7.27|9.08|7.28|9.09|7.29|9.07|7.27|0
1655345090000|2022-06-16 02:04:50|9.09|7.29|9.09|7.29|9.11|7.31|9.09|7.29|0
1655345100000|2022-06-16 02:05:00|9.11|7.31|9.08|7.28|9.11|7.31|9.08|7.28|0
1655345110000|2022-06-16 02:05:10|9.07|7.27|9.04|7.24|9.07|7.27|9.04|7.24|0
1655345120000|2022-06-16 02:05:20|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1655345130000|2022-06-16 02:05:30|9.04|7.24|9.01|7.21|9.04|7.24|9.01|7.21|0
1655345140000|2022-06-16 02:05:40|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1655345150000|2022-06-16 02:05:50|9.05|7.25|9.04|7.24|9.05|7.25|9.03|7.23|0
1655345160000|2022-06-16 02:06:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1655345170000|2022-06-16 02:06:10|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1655345180000|2022-06-16 02:06:20|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1655345200000|2022-06-16 02:06:40|9.02|7.22|9.01|7.21|9.03|7.23|9.01|7.21|0
1655345210000|2022-06-16 02:06:50|9|7.2|9.01|7.21|9.01|7.21|9|7.2|0
1655345220000|2022-06-16 02:07:00|9|7.2|8.99|7.19|9|7.2|8.97|7.17|0
1655345230000|2022-06-16 02:07:10|9|7.2|9.03|7.23|9.03|7.23|9|7.2|0
1655345240000|2022-06-16 02:07:20|9.01|7.21|8.99|7.19|9.01|7.21|8.99|7.19|0
1655345250000|2022-06-16 02:07:30|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655345260000|2022-06-16 02:07:40|8.99|7.19|8.99|7.19|8.99|7.19|8.99|7.19|0
1655345270000|2022-06-16 02:07:50|8.97|7.17|8.93|7.13|8.97|7.17|8.93|7.13|0
1655345280000|2022-06-16 02:08:00|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1655345290000|2022-06-16 02:08:10|8.96|7.16|8.96|7.16|8.96|7.16|8.95|7.15|0
1655345310000|2022-06-16 02:08:30|8.95|7.15|8.95|7.15|8.95|7.15|8.93|7.13|0
1655345320000|2022-06-16 02:08:40|8.96|7.16|8.96|7.16|8.96|7.16|8.95|7.15|0
1655345330000|2022-06-16 02:08:50|8.95|7.15|8.92|7.12|8.95|7.15|8.92|7.12|0
1655345340000|2022-06-16 02:09:00|8.91|7.11|8.89|7.09|8.91|7.11|8.89|7.09|0
1655345350000|2022-06-16 02:09:10|8.91|7.11|8.92|7.12|8.92|7.12|8.91|7.11|0
1655345360000|2022-06-16 02:09:20|8.9|7.1|8.87|7.07|8.91|7.11|8.87|7.07|0
1655345370000|2022-06-16 02:09:30|8.82|7.02|8.82|7.02|8.82|7.02|8.8|7|0
1655345380000|2022-06-16 02:09:40|8.8|7|8.82|7.02|8.82|7.02|8.8|7|0
1655345390000|2022-06-16 02:09:50|8.81|7.01|8.8|7|8.83|7.03|8.8|7|0
1655345400000|2022-06-16 02:10:00|8.82|7.02|8.8|7|8.82|7.02|8.8|7|0
1655345410000|2022-06-16 02:10:10|8.81|7.01|8.8|7|8.81|7.01|8.8|7|0
1655345430000|2022-06-16 02:10:30|8.81|7.01|8.8|7|8.81|7.01|8.8|7|0
1655345450000|2022-06-16 02:10:50|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655345460000|2022-06-16 02:11:00|8.81|7.01|8.75|6.95|8.82|7.02|8.74|6.94|0
1655345470000|2022-06-16 02:11:10|8.73|6.93|8.75|6.95|8.75|6.95|8.73|6.93|0
1655345480000|2022-06-16 02:11:20|8.74|6.94|8.73|6.93|8.74|6.94|8.73|6.93|0
1655345490000|2022-06-16 02:11:30|8.71|6.91|8.72|6.92|8.72|6.92|8.71|6.91|0
1655345500000|2022-06-16 02:11:40|8.73|6.93|8.73|6.93|8.73|6.93|8.71|6.91|0
1655345510000|2022-06-16 02:11:50|8.71|6.91|8.71|6.91|8.71|6.91|8.71|6.91|0
1655345530000|2022-06-16 02:12:10|8.72|6.92|8.73|6.93|8.73|6.93|8.72|6.92|0
1655345540000|2022-06-16 02:12:20|8.74|6.94|8.76|6.96|8.76|6.96|8.74|6.94|0
1655345550000|2022-06-16 02:12:30|8.78|6.98|8.79|6.99|8.79|6.99|8.78|6.98|0
1655345560000|2022-06-16 02:12:40|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1655345570000|2022-06-16 02:12:50|8.79|6.99|8.78|6.98|8.79|6.99|8.78|6.98|0
1655345580000|2022-06-16 02:13:00|8.79|6.99|8.82|7.02|8.82|7.02|8.79|6.99|0
1655345590000|2022-06-16 02:13:10|8.83|7.03|8.85|7.05|8.85|7.05|8.83|7.03|0
1655345600000|2022-06-16 02:13:20|8.86|7.06|8.87|7.07|8.87|7.07|8.86|7.06|0
1655345610000|2022-06-16 02:13:30|8.86|7.06|8.86|7.06|8.86|7.06|8.85|7.05|0
1655345620000|2022-06-16 02:13:40|8.85|7.05|8.87|7.07|8.87|7.07|8.85|7.05|0
1655345630000|2022-06-16 02:13:50|8.85|7.05|8.87|7.07|8.87|7.07|8.85|7.05|0
1655345640000|2022-06-16 02:14:00|8.86|7.06|8.84|7.04|8.86|7.06|8.84|7.04|0
1655345650000|2022-06-16 02:14:10|8.82|7.02|8.82|7.02|8.82|7.02|8.8|7|0
1655345660000|2022-06-16 02:14:20|8.8|7|8.82|7.02|8.82|7.02|8.8|7|0
1655345670000|2022-06-16 02:14:30|8.83|7.03|8.84|7.04|8.84|7.04|8.83|7.03|0
1655345680000|2022-06-16 02:14:40|8.83|7.03|8.82|7.02|8.83|7.03|8.82|7.02|0
1655345690000|2022-06-16 02:14:50|8.8|7|8.82|7.02|8.82|7.02|8.8|7|0
1655345700000|2022-06-16 02:15:00|8.8|7|8.82|7.02|8.82|7.02|8.8|7|0
1655345710000|2022-06-16 02:15:10|8.83|7.03|8.85|7.05|8.85|7.05|8.83|7.03|0
1655345720000|2022-06-16 02:15:20|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655345730000|2022-06-16 02:15:30|8.85|7.05|8.87|7.07|8.87|7.07|8.85|7.05|0
1655345740000|2022-06-16 02:15:40|8.84|7.04|8.85|7.05|8.85|7.05|8.84|7.04|0
1655345750000|2022-06-16 02:15:50|8.88|7.08|8.89|7.09|8.89|7.09|8.88|7.08|0
1655345760000|2022-06-16 02:16:00|8.88|7.08|8.89|7.09|8.89|7.09|8.88|7.08|0
1655345770000|2022-06-16 02:16:10|8.86|7.06|8.88|7.08|8.88|7.08|8.86|7.06|0
1655345780000|2022-06-16 02:16:20|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655345790000|2022-06-16 02:16:30|8.88|7.08|8.88|7.08|8.88|7.08|8.87|7.07|0
1655345800000|2022-06-16 02:16:40|8.87|7.07|8.83|7.03|8.87|7.07|8.83|7.03|0
1655345810000|2022-06-16 02:16:50|8.84|7.04|8.86|7.06|8.86|7.06|8.84|7.04|0
1655345820000|2022-06-16 02:17:00|8.87|7.07|8.88|7.08|8.88|7.08|8.87|7.07|0
1655345830000|2022-06-16 02:17:10|8.89|7.09|8.89|7.09|8.89|7.09|8.88|7.08|0
1655345840000|2022-06-16 02:17:20|8.91|7.11|8.96|7.16|8.96|7.16|8.91|7.11|0
1655345850000|2022-06-16 02:17:30|8.95|7.15|8.95|7.15|8.95|7.15|8.95|7.15|0
1655345860000|2022-06-16 02:17:40|8.93|7.13|8.93|7.13|8.93|7.13|8.93|7.13|0
1655345870000|2022-06-16 02:17:50|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655345880000|2022-06-16 02:18:00|8.96|7.16|8.94|7.14|8.96|7.16|8.94|7.14|0
1655345900000|2022-06-16 02:18:20|8.93|7.13|8.94|7.14|8.94|7.14|8.93|7.13|0
1655345910000|2022-06-16 02:18:30|8.96|7.16|8.94|7.14|8.96|7.16|8.94|7.14|0
1655345920000|2022-06-16 02:18:40|8.96|7.16|8.93|7.13|8.96|7.16|8.93|7.13|0
1655345930000|2022-06-16 02:18:50|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655345940000|2022-06-16 02:19:00|8.91|7.11|8.91|7.11|8.91|7.11|8.91|7.11|0
1655345950000|2022-06-16 02:19:10|8.92|7.12|8.85|7.05|8.92|7.12|8.85|7.05|0
1655345960000|2022-06-16 02:19:20|8.83|7.03|8.81|7.01|8.83|7.03|8.81|7.01|0
1655345970000|2022-06-16 02:19:30|8.83|7.03|8.83|7.03|8.84|7.04|8.83|7.03|0
1655345980000|2022-06-16 02:19:40|8.81|7.01|8.79|6.99|8.81|7.01|8.79|6.99|0
1655345990000|2022-06-16 02:19:50|8.78|6.98|8.78|6.98|8.78|6.98|8.76|6.96|0
1655346000000|2022-06-16 02:20:00|8.76|6.96|8.8|7|8.8|7|8.76|6.96|0
1655346010000|2022-06-16 02:20:10|8.81|7.01|8.8|7|8.83|7.03|8.8|7|0
1655346020000|2022-06-16 02:20:20|8.81|7.01|8.83|7.03|8.83|7.03|8.81|7.01|0
1655346030000|2022-06-16 02:20:30|8.84|7.04|8.89|7.09|8.89|7.09|8.84|7.04|0
1655346040000|2022-06-16 02:20:40|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655346050000|2022-06-16 02:20:50|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1655346060000|2022-06-16 02:21:00|8.87|7.07|8.85|7.05|8.87|7.07|8.85|7.05|0
1655346070000|2022-06-16 02:21:10|8.87|7.07|8.88|7.08|8.88|7.08|8.87|7.07|0
1655346080000|2022-06-16 02:21:20|8.87|7.07|8.89|7.09|8.89|7.09|8.87|7.07|0
1655346090000|2022-06-16 02:21:30|8.88|7.08|8.88|7.08|8.88|7.08|8.87|7.07|0
1655346100000|2022-06-16 02:21:40|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1655346110000|2022-06-16 02:21:50|8.86|7.06|8.85|7.05|8.86|7.06|8.83|7.03|0
1655346120000|2022-06-16 02:22:00|8.84|7.04|8.83|7.03|8.84|7.04|8.83|7.03|0
1655346130000|2022-06-16 02:22:10|8.84|7.04|8.83|7.03|8.84|7.04|8.83|7.03|0
1655346140000|2022-06-16 02:22:20|8.8|7|8.79|6.99|8.8|7|8.79|6.99|0
1655346150000|2022-06-16 02:22:30|8.78|6.98|8.79|6.99|8.79|6.99|8.78|6.98|0
1655346170000|2022-06-16 02:22:50|8.78|6.98|8.79|6.99|8.79|6.99|8.77|6.97|0
1655346180000|2022-06-16 02:23:00|8.8|7|8.8|7|8.8|7|8.8|7|0
1655346190000|2022-06-16 02:23:10|8.81|7.01|8.85|7.05|8.85|7.05|8.81|7.01|0
1655346200000|2022-06-16 02:23:20|8.84|7.04|8.84|7.04|8.85|7.05|8.84|7.04|0
1655346210000|2022-06-16 02:23:30|8.83|7.03|8.84|7.04|8.84|7.04|8.83|7.03|0
1655346220000|2022-06-16 02:23:40|8.83|7.03|8.81|7.01|8.83|7.03|8.81|7.01|0
1655346230000|2022-06-16 02:23:50|8.8|7|8.81|7.01|8.81|7.01|8.8|7|0
1655346240000|2022-06-16 02:24:00|8.82|7.02|8.81|7.01|8.82|7.02|8.81|7.01|0
1655346250000|2022-06-16 02:24:10|8.83|7.03|8.84|7.04|8.84|7.04|8.83|7.03|0
1655346260000|2022-06-16 02:24:20|8.83|7.03|8.83|7.03|8.84|7.04|8.81|7.01|0
1655346270000|2022-06-16 02:24:30|8.81|7.01|8.8|7|8.81|7.01|8.8|7|0
1655346280000|2022-06-16 02:24:40|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1655346290000|2022-06-16 02:24:50|8.78|6.98|8.75|6.95|8.78|6.98|8.75|6.95|0
1655346300000|2022-06-16 02:25:00|8.76|6.96|8.75|6.95|8.76|6.96|8.74|6.94|0
1655346310000|2022-06-16 02:25:10|8.76|6.96|8.74|6.94|8.76|6.96|8.74|6.94|0
1655346320000|2022-06-16 02:25:20|8.75|6.95|8.75|6.95|8.75|6.95|8.75|6.95|0
1655346330000|2022-06-16 02:25:30|8.79|6.99|8.8|7|8.81|7.01|8.79|6.99|0
1655346340000|2022-06-16 02:25:40|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1655346350000|2022-06-16 02:25:50|8.81|7.01|8.81|7.01|8.81|7.01|8.81|7.01|0
1655346360000|2022-06-16 02:26:00|8.83|7.03|8.82|7.02|8.83|7.03|8.82|7.02|0
1655346370000|2022-06-16 02:26:10|8.81|7.01|8.8|7|8.81|7.01|8.79|6.99|0
1655346380000|2022-06-16 02:26:20|8.77|6.97|8.77|6.97|8.79|6.99|8.77|6.97|0
1655346390000|2022-06-16 02:26:30|8.79|6.99|8.77|6.97|8.79|6.99|8.77|6.97|0
1655346400000|2022-06-16 02:26:40|8.76|6.96|8.7|6.9|8.76|6.96|8.7|6.9|0
1655346410000|2022-06-16 02:26:50|8.72|6.92|8.71|6.91|8.72|6.92|8.71|6.91|0
1655346420000|2022-06-16 02:27:00|8.72|6.92|8.7|6.9|8.72|6.92|8.7|6.9|0
1655346430000|2022-06-16 02:27:10|8.71|6.91|8.7|6.9|8.71|6.91|8.7|6.9|0
1655346440000|2022-06-16 02:27:20|8.71|6.91|8.67|6.87|8.71|6.91|8.67|6.87|0
1655346450000|2022-06-16 02:27:30|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1655346460000|2022-06-16 02:27:40|8.66|6.86|8.62|6.82|8.66|6.86|8.62|6.82|0
1655346470000|2022-06-16 02:27:50|8.63|6.83|8.62|6.82|8.63|6.83|8.62|6.82|0
1655346480000|2022-06-16 02:28:00|8.65|6.85|8.65|6.85|8.65|6.85|8.63|6.83|0
1655346490000|2022-06-16 02:28:10|8.63|6.83|8.62|6.82|8.65|6.85|8.62|6.82|0
1655346500000|2022-06-16 02:28:20|8.63|6.83|8.63|6.83|8.63|6.83|8.63|6.83|0
1655346510000|2022-06-16 02:28:30|8.64|6.84|8.63|6.83|8.64|6.84|8.63|6.83|0
1655346520000|2022-06-16 02:28:40|8.65|6.85|8.63|6.83|8.65|6.85|8.62|6.82|0
1655346530000|2022-06-16 02:28:50|8.62|6.82|8.66|6.86|8.66|6.86|8.62|6.82|0
1655346540000|2022-06-16 02:29:00|8.65|6.85|8.68|6.88|8.68|6.88|8.65|6.85|0
1655346560000|2022-06-16 02:29:20|8.67|6.87|8.68|6.88|8.68|6.88|8.67|6.87|0
1655346570000|2022-06-16 02:29:30|8.67|6.87|8.65|6.85|8.67|6.87|8.64|6.84|0
1655346590000|2022-06-16 02:29:50|8.63|6.83|8.67|6.87|8.67|6.87|8.63|6.83|0
1655346600000|2022-06-16 02:30:00|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1655346610000|2022-06-16 02:30:10|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1655346620000|2022-06-16 02:30:20|8.66|6.86|8.67|6.87|8.67|6.87|8.66|6.86|0
1655346630000|2022-06-16 02:30:30|8.68|6.88|8.68|6.88|8.68|6.88|8.68|6.88|0
1655346640000|2022-06-16 02:30:40|8.7|6.9|8.7|6.9|8.72|6.92|8.7|6.9|0
1655346650000|2022-06-16 02:30:50|8.68|6.88|8.71|6.91|8.71|6.91|8.68|6.88|0
1655346660000|2022-06-16 02:31:00|8.72|6.92|8.71|6.91|8.72|6.92|8.71|6.91|0
1655346670000|2022-06-16 02:31:10|8.7|6.9|8.72|6.92|8.72|6.92|8.7|6.9|0
1655346680000|2022-06-16 02:31:20|8.73|6.93|8.72|6.92|8.73|6.93|8.72|6.92|0
1655346690000|2022-06-16 02:31:30|8.73|6.93|8.72|6.92|8.74|6.94|8.72|6.92|0
1655346700000|2022-06-16 02:31:40|8.71|6.91|8.72|6.92|8.72|6.92|8.71|6.91|0
1655346710000|2022-06-16 02:31:50|8.74|6.94|8.74|6.94|8.74|6.94|8.73|6.93|0
1655346720000|2022-06-16 02:32:00|8.73|6.93|8.75|6.95|8.75|6.95|8.72|6.92|0
1655346730000|2022-06-16 02:32:10|8.76|6.96|8.76|6.96|8.76|6.96|8.75|6.95|0
1655346740000|2022-06-16 02:32:20|8.75|6.95|8.76|6.96|8.76|6.96|8.75|6.95|0
1655346750000|2022-06-16 02:32:30|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1655346760000|2022-06-16 02:32:40|8.79|6.99|8.77|6.97|8.79|6.99|8.77|6.97|0
1655346770000|2022-06-16 02:32:50|8.79|6.99|8.81|7.01|8.81|7.01|8.79|6.99|0
1655346780000|2022-06-16 02:33:00|8.8|7|8.81|7.01|8.81|7.01|8.8|7|0
1655346790000|2022-06-16 02:33:10|8.82|7.02|8.82|7.02|8.83|7.03|8.81|7.01|0
1655346800000|2022-06-16 02:33:20|8.81|7.01|8.82|7.02|8.82|7.02|8.81|7.01|0
1655346810000|2022-06-16 02:33:30|8.83|7.03|8.84|7.04|8.84|7.04|8.83|7.03|0
1655346820000|2022-06-16 02:33:40|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1655346830000|2022-06-16 02:33:50|8.84|7.04|8.83|7.03|8.84|7.04|8.83|7.03|0
1655346840000|2022-06-16 02:34:00|8.84|7.04|8.81|7.01|8.84|7.04|8.81|7.01|0
1655346850000|2022-06-16 02:34:10|8.79|6.99|8.8|7|8.8|7|8.79|6.99|0
1655346860000|2022-06-16 02:34:20|8.81|7.01|8.81|7.01|8.82|7.02|8.81|7.01|0
1655346870000|2022-06-16 02:34:30|8.83|7.03|8.82|7.02|8.83|7.03|8.82|7.02|0
1655346880000|2022-06-16 02:34:40|8.83|7.03|8.82|7.02|8.83|7.03|8.81|7.01|0
1655346890000|2022-06-16 02:34:50|8.81|7.01|8.81|7.01|8.82|7.02|8.81|7.01|0
1655346900000|2022-06-16 02:35:00|8.79|6.99|8.81|7.01|8.81|7.01|8.79|6.99|0
1655346910000|2022-06-16 02:35:10|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1655346920000|2022-06-16 02:35:20|8.84|7.04|8.84|7.04|8.84|7.04|8.83|7.03|0
1655346930000|2022-06-16 02:35:30|8.83|7.03|8.84|7.04|8.84|7.04|8.83|7.03|0
1655346940000|2022-06-16 02:35:40|8.83|7.03|8.82|7.02|8.83|7.03|8.82|7.02|0
1655346950000|2022-06-16 02:35:50|8.81|7.01|8.81|7.01|8.81|7.01|8.8|7|0
1655346960000|2022-06-16 02:36:00|8.82|7.02|8.82|7.02|8.82|7.02|8.81|7.01|0
1655346970000|2022-06-16 02:36:10|8.81|7.01|8.81|7.01|8.81|7.01|8.81|7.01|0
1655346990000|2022-06-16 02:36:30|8.8|7|8.8|7|8.81|7.01|8.8|7|0
1655347020000|2022-06-16 02:37:00|8.81|7.01|8.79|6.99|8.81|7.01|8.79|6.99|0
1655347030000|2022-06-16 02:37:10|8.8|7|8.8|7|8.8|7|8.8|7|0
1655347040000|2022-06-16 02:37:20|8.79|6.99|8.8|7|8.8|7|8.79|6.99|0
1655347050000|2022-06-16 02:37:30|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1655347060000|2022-06-16 02:37:40|8.8|7|8.8|7|8.8|7|8.79|6.99|0
1655347070000|2022-06-16 02:37:50|8.81|7.01|8.81|7.01|8.81|7.01|8.81|7.01|0
1655347080000|2022-06-16 02:38:00|8.78|6.98|8.8|7|8.81|7.01|8.78|6.98|0
1655347090000|2022-06-16 02:38:10|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1655347100000|2022-06-16 02:38:20|8.77|6.97|8.81|7.01|8.81|7.01|8.77|6.97|0
1655347110000|2022-06-16 02:38:30|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655347120000|2022-06-16 02:38:40|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655347130000|2022-06-16 02:38:50|8.88|7.08|8.88|7.08|8.88|7.08|8.87|7.07|0
1655347140000|2022-06-16 02:39:00|8.86|7.06|8.86|7.06|8.86|7.06|8.85|7.05|0
1655347150000|2022-06-16 02:39:10|8.85|7.05|8.86|7.06|8.86|7.06|8.85|7.05|0
1655347160000|2022-06-16 02:39:20|8.85|7.05|8.86|7.06|8.86|7.06|8.85|7.05|0
1655347170000|2022-06-16 02:39:30|8.88|7.08|8.88|7.08|8.88|7.08|8.88|7.08|0
1655347180000|2022-06-16 02:39:40|8.86|7.06|8.86|7.06|8.86|7.06|8.86|7.06|0
1655347190000|2022-06-16 02:39:50|8.87|7.07|8.86|7.06|8.87|7.07|8.86|7.06|0
1655347200000|2022-06-16 02:40:00|8.87|7.07|8.86|7.06|8.89|7.09|8.86|7.06|0
1655347210000|2022-06-16 02:40:10|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655347220000|2022-06-16 02:40:20|8.82|7.02|8.85|7.05|8.85|7.05|8.82|7.02|0
1655347230000|2022-06-16 02:40:30|8.86|7.06|8.85|7.05|8.86|7.06|8.85|7.05|0
1655347240000|2022-06-16 02:40:40|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655347250000|2022-06-16 02:40:50|8.85|7.05|8.86|7.06|8.86|7.06|8.85|7.05|0
1655347260000|2022-06-16 02:41:00|8.84|7.04|8.84|7.04|8.84|7.04|8.84|7.04|0
1655347270000|2022-06-16 02:41:10|8.86|7.06|8.86|7.06|8.88|7.08|8.86|7.06|0
1655347280000|2022-06-16 02:41:20|8.87|7.07|8.92|7.12|8.92|7.12|8.86|7.06|0
1655347290000|2022-06-16 02:41:30|8.9|7.1|8.94|7.14|8.95|7.15|8.9|7.1|0
1655347310000|2022-06-16 02:41:50|8.93|7.13|8.92|7.12|8.93|7.13|8.92|7.12|0
1655347320000|2022-06-16 02:42:00|8.9|7.1|8.91|7.11|8.92|7.12|8.9|7.1|0
1655347330000|2022-06-16 02:42:10|8.9|7.1|8.89|7.09|8.9|7.1|8.89|7.09|0
1655347340000|2022-06-16 02:42:20|8.88|7.08|8.89|7.09|8.89|7.09|8.88|7.08|0
1655347350000|2022-06-16 02:42:30|8.9|7.1|8.9|7.1|8.9|7.1|8.9|7.1|0
1655347360000|2022-06-16 02:42:40|8.89|7.09|8.9|7.1|8.9|7.1|8.89|7.09|0
1655347370000|2022-06-16 02:42:50|8.91|7.11|8.93|7.13|8.93|7.13|8.91|7.11|0
1655347380000|2022-06-16 02:43:00|8.94|7.14|8.9|7.1|8.94|7.14|8.9|7.1|0
1655347390000|2022-06-16 02:43:10|8.89|7.09|8.91|7.11|8.91|7.11|8.89|7.09|0
1655347400000|2022-06-16 02:43:20|8.93|7.13|8.92|7.12|8.93|7.13|8.91|7.11|0
1655347410000|2022-06-16 02:43:30|8.91|7.11|8.91|7.11|8.91|7.11|8.91|7.11|0
1655347420000|2022-06-16 02:43:40|8.97|7.17|8.96|7.16|8.97|7.17|8.95|7.15|0
1655347430000|2022-06-16 02:43:50|8.97|7.17|8.97|7.17|8.97|7.17|8.96|7.16|0
1655347440000|2022-06-16 02:44:00|8.98|7.18|8.98|7.18|8.98|7.18|8.98|7.18|0
1655347450000|2022-06-16 02:44:10|8.97|7.17|8.98|7.18|8.98|7.18|8.97|7.17|0
1655347460000|2022-06-16 02:44:20|8.99|7.19|8.99|7.19|8.99|7.19|8.99|7.19|0
1655347470000|2022-06-16 02:44:30|9.01|7.21|9.01|7.21|9.02|7.22|9.01|7.21|0
1655347490000|2022-06-16 02:44:50|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1655347500000|2022-06-16 02:45:00|9.02|7.22|9.05|7.25|9.05|7.25|9.01|7.21|0
1655347510000|2022-06-16 02:45:10|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1655347530000|2022-06-16 02:45:30|9.03|7.23|9.02|7.22|9.03|7.23|9.01|7.21|0
1655347540000|2022-06-16 02:45:40|9.03|7.23|9.05|7.25|9.05|7.25|9.03|7.23|0
1655347550000|2022-06-16 02:45:50|9.03|7.23|9.01|7.21|9.03|7.23|9.01|7.21|0
1655347560000|2022-06-16 02:46:00|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1655347570000|2022-06-16 02:46:10|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1655347580000|2022-06-16 02:46:20|9.02|7.22|9.02|7.22|9.03|7.23|9.02|7.22|0
1655347590000|2022-06-16 02:46:30|9.01|7.21|9.05|7.25|9.05|7.25|9.01|7.21|0
1655347600000|2022-06-16 02:46:40|9.04|7.24|9.05|7.25|9.05|7.25|9.04|7.24|0
1655347610000|2022-06-16 02:46:50|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1655347620000|2022-06-16 02:47:00|9.05|7.25|9.05|7.25|9.05|7.25|9.05|7.25|0
1655347630000|2022-06-16 02:47:10|9.06|7.26|9.07|7.27|9.09|7.29|9.06|7.26|0
1655347640000|2022-06-16 02:47:20|9.09|7.29|9.1|7.3|9.1|7.3|9.09|7.29|0
1655347650000|2022-06-16 02:47:30|9.09|7.29|9.09|7.29|9.1|7.3|9.09|7.29|0
1655347660000|2022-06-16 02:47:40|9.1|7.3|9.09|7.29|9.1|7.3|9.09|7.29|0
1655347680000|2022-06-16 02:48:00|9.07|7.27|9.08|7.28|9.08|7.28|9.07|7.27|0
1655347690000|2022-06-16 02:48:10|9.1|7.3|9.1|7.3|9.11|7.31|9.1|7.3|0
1655347710000|2022-06-16 02:48:30|9.09|7.29|9.09|7.29|9.1|7.3|9.09|7.29|0
1655347720000|2022-06-16 02:48:40|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1655347730000|2022-06-16 02:48:50|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1655347740000|2022-06-16 02:49:00|9.09|7.29|9.06|7.26|9.09|7.29|9.06|7.26|0
1655347750000|2022-06-16 02:49:10|9.05|7.25|9.05|7.25|9.05|7.25|9.05|7.25|0
1655347760000|2022-06-16 02:49:20|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1655347770000|2022-06-16 02:49:30|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1655347790000|2022-06-16 02:49:50|8.99|7.19|9.02|7.22|9.02|7.22|8.99|7.19|0
1655347800000|2022-06-16 02:50:00|9.01|7.21|8.98|7.18|9.01|7.21|8.98|7.18|0
1655347810000|2022-06-16 02:50:10|8.99|7.19|9.02|7.22|9.02|7.22|8.99|7.19|0
1655347820000|2022-06-16 02:50:20|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1655347830000|2022-06-16 02:50:30|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1655347850000|2022-06-16 02:50:50|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1655347860000|2022-06-16 02:51:00|9.04|7.24|9.05|7.25|9.05|7.25|9.04|7.24|0
1655347870000|2022-06-16 02:51:10|9.04|7.24|9.04|7.24|9.04|7.24|9.04|7.24|0
1655347880000|2022-06-16 02:51:20|9.05|7.25|9.07|7.27|9.07|7.27|9.04|7.24|0
1655347890000|2022-06-16 02:51:30|9.06|7.26|9.07|7.27|9.07|7.27|9.05|7.25|0
1655347900000|2022-06-16 02:51:40|9.1|7.3|9.07|7.27|9.1|7.3|9.07|7.27|0
1655347910000|2022-06-16 02:51:50|9.05|7.25|9.05|7.25|9.05|7.25|9.05|7.25|0
1655347930000|2022-06-16 02:52:10|9.03|7.23|9.03|7.23|9.05|7.25|9.03|7.23|0
1655347950000|2022-06-16 02:52:30|9.05|7.25|9.05|7.25|9.05|7.25|9.03|7.23|0
1655347960000|2022-06-16 02:52:40|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1655347970000|2022-06-16 02:52:50|9.02|7.22|9.04|7.24|9.04|7.24|9.02|7.22|0
1655347980000|2022-06-16 02:53:00|9.05|7.25|9.05|7.25|9.05|7.25|9.05|7.25|0
1655347990000|2022-06-16 02:53:10|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1655348000000|2022-06-16 02:53:20|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1655348010000|2022-06-16 02:53:30|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1655348020000|2022-06-16 02:53:40|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1655348030000|2022-06-16 02:53:50|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1655348050000|2022-06-16 02:54:10|9.01|7.21|9.01|7.21|9.01|7.21|9.01|7.21|0
1655348060000|2022-06-16 02:54:20|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1655348070000|2022-06-16 02:54:30|8.97|7.17|8.98|7.18|8.98|7.18|8.97|7.17|0
1655348080000|2022-06-16 02:54:40|8.99|7.19|8.99|7.19|9.01|7.21|8.99|7.19|0
1655348090000|2022-06-16 02:54:50|8.98|7.18|8.98|7.18|8.98|7.18|8.98|7.18|0
1655348100000|2022-06-16 02:55:00|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1655348110000|2022-06-16 02:55:10|8.99|7.19|8.99|7.19|8.99|7.19|8.99|7.19|0
1655348120000|2022-06-16 02:55:20|9.02|7.22|9.01|7.21|9.02|7.22|9.01|7.21|0
1655348130000|2022-06-16 02:55:30|8.99|7.19|8.98|7.18|8.99|7.19|8.98|7.18|0
1655348140000|2022-06-16 02:55:40|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655348150000|2022-06-16 02:55:50|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1655348160000|2022-06-16 02:56:00|8.95|7.15|8.95|7.15|8.95|7.15|8.95|7.15|0
1655348170000|2022-06-16 02:56:10|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655348190000|2022-06-16 02:56:30|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1655348200000|2022-06-16 02:56:40|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1655348210000|2022-06-16 02:56:50|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1655348230000|2022-06-16 02:57:10|8.98|7.18|8.98|7.18|8.99|7.19|8.98|7.18|0
1655348250000|2022-06-16 02:57:30|8.97|7.17|8.97|7.17|8.97|7.17|8.97|7.17|0
1655348260000|2022-06-16 02:57:40|8.99|7.19|8.99|7.19|8.99|7.19|8.99|7.19|0
1655348270000|2022-06-16 02:57:50|9|7.2|9|7.2|9|7.2|9|7.2|0
1655348280000|2022-06-16 02:58:00|8.99|7.19|8.99|7.19|8.99|7.19|8.99|7.19|0
1655348290000|2022-06-16 02:58:10|9.02|7.22|8.99|7.19|9.02|7.22|8.99|7.19|0
1655348300000|2022-06-16 02:58:20|8.98|7.18|8.98|7.18|8.98|7.18|8.98|7.18|0
1655348310000|2022-06-16 02:58:30|8.99|7.19|8.99|7.19|8.99|7.19|8.99|7.19|0
1655348320000|2022-06-16 02:58:40|9.02|7.22|9.02|7.22|9.02|7.22|9.02|7.22|0
1655348330000|2022-06-16 02:58:50|9.01|7.21|9.01|7.21|9.01|7.21|9.01|7.21|0
1655348340000|2022-06-16 02:59:00|9|7.2|8.99|7.19|9|7.2|8.99|7.19|0
1655348350000|2022-06-16 02:59:10|9|7.2|9.02|7.22|9.02|7.22|9|7.2|0
1655348360000|2022-06-16 02:59:20|9|7.2|9|7.2|9|7.2|9|7.2|0
1655348390000|2022-06-16 02:59:50|9.02|7.22|9.02|7.22|9.02|7.22|9|7.2|0
1655348400000|2022-06-16 03:00:00|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1655348410000|2022-06-16 03:00:10|9|7.2|8.99|7.19|9|7.2|8.99|7.19|0
1655348420000|2022-06-16 03:00:20|9|7.2|9.02|7.22|9.02|7.22|9|7.2|0
1655348430000|2022-06-16 03:00:30|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1655348450000|2022-06-16 03:00:50|9.04|7.24|9.04|7.24|9.04|7.24|9.04|7.24|0
1655348460000|2022-06-16 03:01:00|9.03|7.23|9.04|7.24|9.04|7.24|9.02|7.22|0
1655348470000|2022-06-16 03:01:10|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1655348480000|2022-06-16 03:01:20|9.04|7.24|9.04|7.24|9.04|7.24|9.04|7.24|0
1655348490000|2022-06-16 03:01:30|9.06|7.26|9.04|7.24|9.06|7.26|9.04|7.24|0
1655348500000|2022-06-16 03:01:40|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1655348510000|2022-06-16 03:01:50|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1655348520000|2022-06-16 03:02:00|9.04|7.24|9.04|7.24|9.04|7.24|9.04|7.24|0
1655348530000|2022-06-16 03:02:10|9.07|7.27|9.05|7.25|9.07|7.27|9.05|7.25|0
1655348540000|2022-06-16 03:02:20|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1655348550000|2022-06-16 03:02:30|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1655348560000|2022-06-16 03:02:40|9.04|7.24|9.04|7.24|9.04|7.24|9.04|7.24|0
1655348570000|2022-06-16 03:02:50|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1655348580000|2022-06-16 03:03:00|9.05|7.25|9.04|7.24|9.05|7.25|9.04|7.24|0
1655348590000|2022-06-16 03:03:10|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1655348600000|2022-06-16 03:03:20|9.05|7.25|9.05|7.25|9.05|7.25|9.05|7.25|0
1655348610000|2022-06-16 03:03:30|9.04|7.24|9.04|7.24|9.04|7.24|9.04|7.24|0
1655348620000|2022-06-16 03:03:40|9.03|7.23|9.02|7.22|9.03|7.23|9.02|7.22|0
1655348630000|2022-06-16 03:03:50|9|7.2|9.02|7.22|9.02|7.22|9|7.2|0
1655348650000|2022-06-16 03:04:10|9|7.2|9|7.2|9|7.2|9|7.2|0
1655348680000|2022-06-16 03:04:40|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1655348690000|2022-06-16 03:04:50|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1655348700000|2022-06-16 03:05:00|9.05|7.25|9.07|7.27|9.07|7.27|9.05|7.25|0
1655348710000|2022-06-16 03:05:10|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1655348720000|2022-06-16 03:05:20|9.08|7.28|9.06|7.26|9.08|7.28|9.06|7.26|0
1655348730000|2022-06-16 03:05:30|9.07|7.27|9.06|7.26|9.07|7.27|9.06|7.26|0
1655348740000|2022-06-16 03:05:40|9.07|7.27|9.08|7.28|9.08|7.28|9.07|7.27|0
1655348750000|2022-06-16 03:05:50|9.09|7.29|9.09|7.29|9.09|7.29|9.09|7.29|0
1655348760000|2022-06-16 03:06:00|9.08|7.28|9.08|7.28|9.08|7.28|9.07|7.27|0
1655348770000|2022-06-16 03:06:10|9.07|7.27|9.07|7.27|9.07|7.27|9.07|7.27|0
1655348780000|2022-06-16 03:06:20|9.06|7.26|9.07|7.27|9.07|7.27|9.06|7.26|0
1655348790000|2022-06-16 03:06:30|9.08|7.28|9.08|7.28|9.08|7.28|9.08|7.28|0
1655348810000|2022-06-16 03:06:50|9.09|7.29|9.08|7.28|9.09|7.29|9.08|7.28|0
1655348820000|2022-06-16 03:07:00|9.07|7.27|9.07|7.27|9.07|7.27|9.07|7.27|0
1655348830000|2022-06-16 03:07:10|9.08|7.28|9.08|7.28|9.08|7.28|9.08|7.28|0
1655348840000|2022-06-16 03:07:20|9.07|7.27|9.06|7.26|9.07|7.27|9.06|7.26|0
1655348850000|2022-06-16 03:07:30|9.04|7.24|9.03|7.23|9.04|7.24|9.03|7.23|0
1655348870000|2022-06-16 03:07:50|9.04|7.24|9.04|7.24|9.04|7.24|9.03|7.23|0
1655348880000|2022-06-16 03:08:00|9.06|7.26|9.04|7.24|9.06|7.26|9.04|7.24|0
1655348890000|2022-06-16 03:08:10|9.03|7.23|9.03|7.23|9.03|7.23|9.03|7.23|0
1655348900000|2022-06-16 03:08:20|9.04|7.24|9.04|7.24|9.04|7.24|9.03|7.23|0
1655348910000|2022-06-16 03:08:30|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1655348920000|2022-06-16 03:08:40|9.04|7.24|9.04|7.24|9.04|7.24|9.04|7.24|0
1655348930000|2022-06-16 03:08:50|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1655348940000|2022-06-16 03:09:00|9.07|7.27|9.07|7.27|9.07|7.27|9.07|7.27|0
1655348950000|2022-06-16 03:09:10|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1655348960000|2022-06-16 03:09:20|9.08|7.28|9.1|7.3|9.1|7.3|9.08|7.28|0
1655348970000|2022-06-16 03:09:30|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1655348980000|2022-06-16 03:09:40|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1655348990000|2022-06-16 03:09:50|9.14|7.34|9.14|7.34|9.14|7.34|9.12|7.32|0
1655349000000|2022-06-16 03:10:00|9.12|7.32|9.11|7.31|9.12|7.32|9.11|7.31|0
1655349010000|2022-06-16 03:10:10|9.12|7.32|9.15|7.35|9.15|7.35|9.12|7.32|0
1655349020000|2022-06-16 03:10:20|9.16|7.36|9.16|7.36|9.16|7.36|9.16|7.36|0
1655349040000|2022-06-16 03:10:40|9.18|7.38|9.16|7.36|9.18|7.38|9.16|7.36|0
1655349050000|2022-06-16 03:10:50|9.18|7.38|9.18|7.38|9.18|7.38|9.18|7.38|0
1655349060000|2022-06-16 03:11:00|9.16|7.36|9.15|7.35|9.16|7.36|9.15|7.35|0
1655349070000|2022-06-16 03:11:10|9.14|7.34|9.14|7.34|9.14|7.34|9.14|7.34|0
1655349080000|2022-06-16 03:11:20|9.12|7.32|9.12|7.32|9.12|7.32|9.12|7.32|0
1655349090000|2022-06-16 03:11:30|9.14|7.34|9.15|7.35|9.15|7.35|9.14|7.34|0
1655349100000|2022-06-16 03:11:40|9.16|7.36|9.18|7.38|9.19|7.39|9.16|7.36|0
1655349110000|2022-06-16 03:11:50|9.19|7.39|9.19|7.39|9.19|7.39|9.19|7.39|0
1655349120000|2022-06-16 03:12:00|9.2|7.4|9.19|7.39|9.2|7.4|9.19|7.39|0
1655349130000|2022-06-16 03:12:10|9.2|7.4|9.2|7.4|9.2|7.4|9.2|7.4|0
1655349140000|2022-06-16 03:12:20|9.22|7.42|9.22|7.42|9.22|7.42|9.2|7.4|0
1655349150000|2022-06-16 03:12:30|9.23|7.43|9.22|7.42|9.23|7.43|9.22|7.42|0
1655349170000|2022-06-16 03:12:50|9.23|7.43|9.2|7.4|9.23|7.43|9.2|7.4|0
1655349180000|2022-06-16 03:13:00|9.19|7.39|9.19|7.39|9.19|7.39|9.18|7.38|0
1655349190000|2022-06-16 03:13:10|9.18|7.38|9.17|7.37|9.19|7.39|9.17|7.37|0
1655349200000|2022-06-16 03:13:20|9.16|7.36|9.18|7.38|9.18|7.38|9.16|7.36|0
1655349210000|2022-06-16 03:13:30|9.16|7.36|9.16|7.36|9.16|7.36|9.16|7.36|0
1655349220000|2022-06-16 03:13:40|9.18|7.38|9.18|7.38|9.18|7.38|9.18|7.38|0
1655349230000|2022-06-16 03:13:50|9.19|7.39|9.22|7.42|9.22|7.42|9.19|7.39|0
1655349240000|2022-06-16 03:14:00|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1655349250000|2022-06-16 03:14:10|9.22|7.42|9.22|7.42|9.22|7.42|9.22|7.42|0
1655349270000|2022-06-16 03:14:30|9.23|7.43|9.22|7.42|9.23|7.43|9.22|7.42|0
1655349280000|2022-06-16 03:14:40|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1655349290000|2022-06-16 03:14:50|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1655349300000|2022-06-16 03:15:00|9.25|7.45|9.3|7.5|9.3|7.5|9.25|7.45|0
1655349310000|2022-06-16 03:15:10|9.31|7.51|9.3|7.5|9.31|7.51|9.3|7.5|0
1655349320000|2022-06-16 03:15:20|9.31|7.51|9.31|7.51|9.31|7.51|9.31|7.51|0
1655349330000|2022-06-16 03:15:30|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1655349340000|2022-06-16 03:15:40|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1655349350000|2022-06-16 03:15:50|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1655349360000|2022-06-16 03:16:00|9.28|7.48|9.27|7.47|9.28|7.48|9.26|7.46|0
1655349370000|2022-06-16 03:16:10|9.28|7.48|9.28|7.48|9.28|7.48|9.27|7.47|0
1655349390000|2022-06-16 03:16:30|9.27|7.47|9.26|7.46|9.27|7.47|9.26|7.46|0
1655349400000|2022-06-16 03:16:40|9.24|7.44|9.23|7.43|9.26|7.46|9.23|7.43|0
1655349410000|2022-06-16 03:16:50|9.24|7.44|9.24|7.44|9.24|7.44|9.23|7.43|0
1655349420000|2022-06-16 03:17:00|9.23|7.43|9.23|7.43|9.24|7.44|9.23|7.43|0
1655349430000|2022-06-16 03:17:10|9.22|7.42|9.23|7.43|9.23|7.43|9.22|7.42|0
1655349440000|2022-06-16 03:17:20|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655349470000|2022-06-16 03:17:50|9.28|7.48|9.27|7.47|9.3|7.5|9.27|7.47|0
1655349480000|2022-06-16 03:18:00|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655349490000|2022-06-16 03:18:10|9.24|7.44|9.26|7.46|9.26|7.46|9.24|7.44|0
1655349510000|2022-06-16 03:18:30|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1655349530000|2022-06-16 03:18:50|9.23|7.43|9.23|7.43|9.23|7.43|9.22|7.42|0
1655349540000|2022-06-16 03:19:00|9.21|7.41|9.21|7.41|9.23|7.43|9.21|7.41|0
1655349550000|2022-06-16 03:19:10|9.2|7.4|9.2|7.4|9.2|7.4|9.2|7.4|0
1655349560000|2022-06-16 03:19:20|9.26|7.46|9.26|7.46|9.27|7.47|9.26|7.46|0
1655349580000|2022-06-16 03:19:40|9.24|7.44|9.25|7.45|9.26|7.46|9.24|7.44|0
1655349590000|2022-06-16 03:19:50|9.26|7.46|9.26|7.46|9.26|7.46|9.25|7.45|0
1655349600000|2022-06-16 03:20:00|9.25|7.45|9.24|7.44|9.26|7.46|9.24|7.44|0
1655349630000|2022-06-16 03:20:30|9.26|7.46|9.26|7.46|9.26|7.46|9.26|7.46|0
1655349640000|2022-06-16 03:20:40|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1655349650000|2022-06-16 03:20:50|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1655349660000|2022-06-16 03:21:00|9.31|7.51|9.32|7.52|9.32|7.52|9.3|7.5|0
1655349670000|2022-06-16 03:21:10|9.31|7.51|9.32|7.52|9.32|7.52|9.31|7.51|0
1655349690000|2022-06-16 03:21:30|9.31|7.51|9.31|7.51|9.31|7.51|9.31|7.51|0
1655349700000|2022-06-16 03:21:40|9.32|7.52|9.31|7.51|9.32|7.52|9.3|7.5|0
1655349710000|2022-06-16 03:21:50|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1655349720000|2022-06-16 03:22:00|9.29|7.49|9.3|7.5|9.3|7.5|9.29|7.49|0
1655349730000|2022-06-16 03:22:10|9.31|7.51|9.3|7.5|9.31|7.51|9.3|7.5|0
1655349740000|2022-06-16 03:22:20|9.31|7.51|9.31|7.51|9.31|7.51|9.31|7.51|0
1655349750000|2022-06-16 03:22:30|9.3|7.5|9.3|7.5|9.3|7.5|9.3|7.5|0
1655349770000|2022-06-16 03:22:50|9.29|7.49|9.3|7.5|9.3|7.5|9.28|7.48|0
1655349780000|2022-06-16 03:23:00|9.31|7.51|9.31|7.51|9.31|7.51|9.31|7.51|0
1655349790000|2022-06-16 03:23:10|9.32|7.52|9.32|7.52|9.32|7.52|9.31|7.51|0
1655349800000|2022-06-16 03:23:20|9.34|7.54|9.34|7.54|9.34|7.54|9.34|7.54|0
1655349840000|2022-06-16 03:24:00|9.32|7.52|9.36|7.56|9.36|7.56|9.32|7.52|0
1655349850000|2022-06-16 03:24:10|9.35|7.55|9.34|7.54|9.35|7.55|9.33|7.53|0
1655349860000|2022-06-16 03:24:20|9.36|7.56|9.37|7.57|9.37|7.57|9.36|7.56|0
1655349870000|2022-06-16 03:24:30|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1655349890000|2022-06-16 03:24:50|9.38|7.58|9.38|7.58|9.38|7.58|9.38|7.58|0
1655349910000|2022-06-16 03:25:10|9.39|7.59|9.39|7.59|9.39|7.59|9.39|7.59|0
1655349930000|2022-06-16 03:25:30|9.4|7.6|9.4|7.6|9.4|7.6|9.4|7.6|0
1655349940000|2022-06-16 03:25:40|9.42|7.62|9.4|7.6|9.42|7.62|9.4|7.6|0
1655349950000|2022-06-16 03:25:50|9.42|7.62|9.42|7.62|9.42|7.62|9.4|7.6|0
1655349960000|2022-06-16 03:26:00|9.39|7.59|9.39|7.59|9.39|7.59|9.39|7.59|0
1655349970000|2022-06-16 03:26:10|9.38|7.58|9.35|7.55|9.38|7.58|9.35|7.55|0
1655349980000|2022-06-16 03:26:20|9.34|7.54|9.32|7.52|9.34|7.54|9.32|7.52|0
1655349990000|2022-06-16 03:26:30|9.31|7.51|9.31|7.51|9.31|7.51|9.31|7.51|0
1655350000000|2022-06-16 03:26:40|9.35|7.55|9.36|7.56|9.38|7.58|9.35|7.55|0
1655350010000|2022-06-16 03:26:50|9.38|7.58|9.36|7.56|9.38|7.58|9.36|7.56|0
1655350020000|2022-06-16 03:27:00|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1655350030000|2022-06-16 03:27:10|9.36|7.56|9.35|7.55|9.36|7.56|9.35|7.55|0
1655350060000|2022-06-16 03:27:40|9.36|7.56|9.36|7.56|9.36|7.56|9.36|7.56|0
1655350070000|2022-06-16 03:27:50|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1655350080000|2022-06-16 03:28:00|9.36|7.56|9.35|7.55|9.36|7.56|9.35|7.55|0
1655350100000|2022-06-16 03:28:20|9.36|7.56|9.36|7.56|9.36|7.56|9.35|7.55|0
1655350110000|2022-06-16 03:28:30|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1655350120000|2022-06-16 03:28:40|9.36|7.56|9.37|7.57|9.38|7.58|9.36|7.56|0
1655350130000|2022-06-16 03:28:50|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1655350140000|2022-06-16 03:29:00|9.38|7.58|9.38|7.58|9.38|7.58|9.38|7.58|0
1655350150000|2022-06-16 03:29:10|9.39|7.59|9.39|7.59|9.39|7.59|9.39|7.59|0
1655350160000|2022-06-16 03:29:20|9.38|7.58|9.38|7.58|9.38|7.58|9.38|7.58|0
1655350190000|2022-06-16 03:29:50|9.37|7.57|9.36|7.56|9.37|7.57|9.36|7.56|0
1655350210000|2022-06-16 03:30:10|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1655350220000|2022-06-16 03:30:20|9.36|7.56|9.36|7.56|9.36|7.56|9.36|7.56|0
1655350230000|2022-06-16 03:30:30|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1655350240000|2022-06-16 03:30:40|9.36|7.56|9.36|7.56|9.36|7.56|9.36|7.56|0
1655350250000|2022-06-16 03:30:50|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1655350280000|2022-06-16 03:31:20|9.36|7.56|9.36|7.56|9.36|7.56|9.36|7.56|0
1655350290000|2022-06-16 03:31:30|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1655350320000|2022-06-16 03:32:00|9.36|7.56|9.36|7.56|9.36|7.56|9.36|7.56|0
1655350330000|2022-06-16 03:32:10|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1655350340000|2022-06-16 03:32:20|9.36|7.56|9.35|7.55|9.36|7.56|9.35|7.55|0
1655350400000|2022-06-16 03:33:20|9.36|7.56|9.36|7.56|9.36|7.56|9.36|7.56|0
1655350410000|2022-06-16 03:33:30|9.38|7.58|9.38|7.58|9.38|7.58|9.38|7.58|0
1655350430000|2022-06-16 03:33:50|9.37|7.57|9.38|7.58|9.38|7.58|9.37|7.57|0
1655350440000|2022-06-16 03:34:00|9.39|7.59|9.36|7.56|9.39|7.59|9.36|7.56|0
1655350450000|2022-06-16 03:34:10|9.35|7.55|9.35|7.55|9.35|7.55|9.35|7.55|0
1655350460000|2022-06-16 03:34:20|9.36|7.56|9.35|7.55|9.36|7.56|9.35|7.55|0
1655350470000|2022-06-16 03:34:30|9.31|7.51|9.31|7.51|9.31|7.51|9.31|7.51|0
1655350480000|2022-06-16 03:34:40|9.3|7.5|9.28|7.48|9.3|7.5|9.27|7.47|0
1655350490000|2022-06-16 03:34:50|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1655350500000|2022-06-16 03:35:00|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1655350510000|2022-06-16 03:35:10|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1655350520000|2022-06-16 03:35:20|9.24|7.44|9.21|7.41|9.24|7.44|9.21|7.41|0
1655350530000|2022-06-16 03:35:30|9.2|7.4|9.2|7.4|9.2|7.4|9.19|7.39|0
1655350540000|2022-06-16 03:35:40|9.19|7.39|9.16|7.36|9.19|7.39|9.16|7.36|0
1655350550000|2022-06-16 03:35:50|9.09|7.29|9.07|7.27|9.1|7.3|9.07|7.27|0
1655350560000|2022-06-16 03:36:00|9.08|7.28|9.08|7.28|9.08|7.28|9.05|7.25|0
1655350570000|2022-06-16 03:36:10|9.09|7.29|9.11|7.31|9.11|7.31|9.09|7.29|0
1655350580000|2022-06-16 03:36:20|9.1|7.3|9.09|7.29|9.1|7.3|9.09|7.29|0
1655350590000|2022-06-16 03:36:30|9.1|7.3|9.1|7.3|9.1|7.3|9.1|7.3|0
1655350600000|2022-06-16 03:36:40|9.09|7.29|9.09|7.29|9.1|7.3|9.09|7.29|0
1655350620000|2022-06-16 03:37:00|9.08|7.28|9.06|7.26|9.08|7.28|9.06|7.26|0
1655350630000|2022-06-16 03:37:10|9.01|7.21|9.03|7.23|9.03|7.23|9|7.2|0
1655350640000|2022-06-16 03:37:20|9|7.2|8.99|7.19|9|7.2|8.97|7.17|0
1655350650000|2022-06-16 03:37:30|8.97|7.17|8.97|7.17|8.97|7.17|8.96|7.16|0
1655350660000|2022-06-16 03:37:40|8.96|7.16|8.97|7.17|8.97|7.17|8.96|7.16|0
1655350670000|2022-06-16 03:37:50|8.96|7.16|8.93|7.13|8.97|7.17|8.93|7.13|0
1655350680000|2022-06-16 03:38:00|8.95|7.15|8.93|7.13|8.95|7.15|8.93|7.13|0
1655350690000|2022-06-16 03:38:10|8.96|7.16|8.95|7.15|8.96|7.16|8.95|7.15|0
1655350700000|2022-06-16 03:38:20|8.96|7.16|8.95|7.15|8.96|7.16|8.95|7.15|0
1655350710000|2022-06-16 03:38:30|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1655350720000|2022-06-16 03:38:40|8.95|7.15|8.95|7.15|8.95|7.15|8.95|7.15|0
1655350730000|2022-06-16 03:38:50|8.96|7.16|8.95|7.15|8.96|7.16|8.95|7.15|0
1655350740000|2022-06-16 03:39:00|8.96|7.16|8.96|7.16|8.96|7.16|8.96|7.16|0
1655350750000|2022-06-16 03:39:10|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1655350760000|2022-06-16 03:39:20|8.96|7.16|8.93|7.13|8.96|7.16|8.93|7.13|0
1655350770000|2022-06-16 03:39:30|8.95|7.15|8.95|7.15|8.96|7.16|8.95|7.15|0
1655350780000|2022-06-16 03:39:40|8.93|7.13|8.94|7.14|8.94|7.14|8.93|7.13|0
1655350790000|2022-06-16 03:39:50|8.93|7.13|8.93|7.13|8.95|7.15|8.93|7.13|0
1655350800000|2022-06-16 03:40:00|8.95|7.15|8.96|7.16|8.96|7.16|8.95|7.15|0
1655350810000|2022-06-16 03:40:10|8.95|7.15|8.93|7.13|8.95|7.15|8.93|7.13|0
1655350820000|2022-06-16 03:40:20|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655350830000|2022-06-16 03:40:30|8.89|7.09|8.89|7.09|8.89|7.09|8.89|7.09|0
1655350840000|2022-06-16 03:40:40|8.88|7.08|8.9|7.1|8.9|7.1|8.88|7.08|0
1655350850000|2022-06-16 03:40:50|8.88|7.08|8.87|7.07|8.88|7.08|8.85|7.05|0
1655350860000|2022-06-16 03:41:00|8.85|7.05|8.83|7.03|8.85|7.05|8.83|7.03|0
1655350870000|2022-06-16 03:41:10|8.82|7.02|8.83|7.03|8.83|7.03|8.82|7.02|0
1655350880000|2022-06-16 03:41:20|8.84|7.04|8.85|7.05|8.85|7.05|8.84|7.04|0
1655350890000|2022-06-16 03:41:30|8.84|7.04|8.82|7.02|8.84|7.04|8.82|7.02|0
1655350900000|2022-06-16 03:41:40|8.81|7.01|8.8|7|8.81|7.01|8.8|7|0
1655350910000|2022-06-16 03:41:50|8.82|7.02|8.82|7.02|8.82|7.02|8.82|7.02|0
1655350920000|2022-06-16 03:42:00|8.83|7.03|8.82|7.02|8.83|7.03|8.82|7.02|0
1655350930000|2022-06-16 03:42:10|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1655350950000|2022-06-16 03:42:30|8.81|7.01|8.83|7.03|8.83|7.03|8.81|7.01|0
1655350960000|2022-06-16 03:42:40|8.8|7|8.8|7|8.8|7|8.79|6.99|0
1655350980000|2022-06-16 03:43:00|8.81|7.01|8.83|7.03|8.83|7.03|8.81|7.01|0
1655350990000|2022-06-16 03:43:10|8.81|7.01|8.8|7|8.83|7.03|8.8|7|0
1655351000000|2022-06-16 03:43:20|8.81|7.01|8.8|7|8.81|7.01|8.8|7|0
1655351010000|2022-06-16 03:43:30|8.81|7.01|8.81|7.01|8.83|7.03|8.81|7.01|0
1655351030000|2022-06-16 03:43:50|8.8|7|8.81|7.01|8.81|7.01|8.8|7|0
1655351040000|2022-06-16 03:44:00|8.8|7|8.81|7.01|8.81|7.01|8.8|7|0
1655351050000|2022-06-16 03:44:10|8.8|7|8.81|7.01|8.81|7.01|8.8|7|0
1655351060000|2022-06-16 03:44:20|8.8|7|8.81|7.01|8.81|7.01|8.8|7|0
1655351070000|2022-06-16 03:44:30|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1655351080000|2022-06-16 03:44:40|8.81|7.01|8.84|7.04|8.84|7.04|8.81|7.01|0
1655351090000|2022-06-16 03:44:50|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1655351100000|2022-06-16 03:45:00|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655351110000|2022-06-16 03:45:10|8.84|7.04|8.87|7.07|8.87|7.07|8.84|7.04|0
1655351120000|2022-06-16 03:45:20|8.85|7.05|8.85|7.05|8.85|7.05|8.85|7.05|0
1655351130000|2022-06-16 03:45:30|8.81|7.01|8.79|6.99|8.81|7.01|8.79|6.99|0
1655351140000|2022-06-16 03:45:40|8.8|7|8.8|7|8.8|7|8.79|6.99|0
1655351150000|2022-06-16 03:45:50|8.79|6.99|8.76|6.96|8.79|6.99|8.76|6.96|0
1655351160000|2022-06-16 03:46:00|8.79|6.99|8.81|7.01|8.81|7.01|8.79|6.99|0
1655351170000|2022-06-16 03:46:10|8.8|7|8.81|7.01|8.81|7.01|8.8|7|0
1655351180000|2022-06-16 03:46:20|8.8|7|8.81|7.01|8.81|7.01|8.79|6.99|0
1655351190000|2022-06-16 03:46:30|8.8|7|8.83|7.03|8.83|7.03|8.79|6.99|0
1655351200000|2022-06-16 03:46:40|8.84|7.04|8.91|7.11|8.91|7.11|8.84|7.04|0
1655351210000|2022-06-16 03:46:50|8.89|7.09|8.89|7.09|8.89|7.09|8.88|7.08|0
1655351220000|2022-06-16 03:47:00|8.9|7.1|8.91|7.11|8.91|7.11|8.89|7.09|0
1655351230000|2022-06-16 03:47:10|8.9|7.1|8.91|7.11|8.91|7.11|8.9|7.1|0
1655351240000|2022-06-16 03:47:20|8.9|7.1|8.91|7.11|8.91|7.11|8.89|7.09|0
1655351260000|2022-06-16 03:47:40|8.92|7.12|8.92|7.12|8.92|7.12|8.92|7.12|0
1655351280000|2022-06-16 03:48:00|8.93|7.13|8.94|7.14|8.94|7.14|8.93|7.13|0
1655351290000|2022-06-16 03:48:10|8.93|7.13|8.92|7.12|8.93|7.13|8.92|7.12|0
1655351300000|2022-06-16 03:48:20|8.91|7.11|8.91|7.11|8.91|7.11|8.91|7.11|0
1655351310000|2022-06-16 03:48:30|8.9|7.1|8.89|7.09|8.9|7.1|8.89|7.09|0
1655351320000|2022-06-16 03:48:40|8.87|7.07|8.88|7.08|8.88|7.08|8.87|7.07|0
1655351330000|2022-06-16 03:48:50|8.87|7.07|8.88|7.08|8.88|7.08|8.87|7.07|0
1655351340000|2022-06-16 03:49:00|8.87|7.07|8.84|7.04|8.87|7.07|8.84|7.04|0
1655351350000|2022-06-16 03:49:10|8.83|7.03|8.84|7.04|8.84|7.04|8.83|7.03|0
1655351360000|2022-06-16 03:49:20|8.85|7.05|8.81|7.01|8.85|7.05|8.81|7.01|0
1655351380000|2022-06-16 03:49:40|8.8|7|8.79|6.99|8.8|7|8.79|6.99|0
1655351400000|2022-06-16 03:50:00|8.8|7|8.83|7.03|8.83|7.03|8.8|7|0
1655351410000|2022-06-16 03:50:10|8.81|7.01|8.81|7.01|8.81|7.01|8.81|7.01|0
1655351420000|2022-06-16 03:50:20|8.83|7.03|8.83|7.03|8.83|7.03|8.83|7.03|0
1655351430000|2022-06-16 03:50:30|8.85|7.05|8.84|7.04|8.85|7.05|8.84|7.04|0
1655351440000|2022-06-16 03:50:40|8.83|7.03|8.85|7.05|8.85|7.05|8.83|7.03|0
1655351450000|2022-06-16 03:50:50|8.87|7.07|8.87|7.07|8.87|7.07|8.85|7.05|0
1655351460000|2022-06-16 03:51:00|8.85|7.05|8.83|7.03|8.85|7.05|8.83|7.03|0
1655351480000|2022-06-16 03:51:20|8.81|7.01|8.83|7.03|8.83|7.03|8.81|7.01|0
1655351490000|2022-06-16 03:51:30|8.8|7|8.77|6.97|8.81|7.01|8.77|6.97|0
1655351500000|2022-06-16 03:51:40|8.76|6.96|8.77|6.97|8.77|6.97|8.76|6.96|0
1655351510000|2022-06-16 03:51:50|8.76|6.96|8.72|6.92|8.76|6.96|8.72|6.92|0
1655351520000|2022-06-16 03:52:00|8.74|6.94|8.74|6.94|8.75|6.95|8.74|6.94|0
1655351530000|2022-06-16 03:52:10|8.75|6.95|8.74|6.94|8.75|6.95|8.74|6.94|0
1655351540000|2022-06-16 03:52:20|8.72|6.92|8.7|6.9|8.72|6.92|8.7|6.9|0
1655351550000|2022-06-16 03:52:30|8.72|6.92|8.68|6.88|8.72|6.92|8.68|6.88|0
1655351560000|2022-06-16 03:52:40|8.7|6.9|8.68|6.88|8.71|6.91|8.68|6.88|0
1655351570000|2022-06-16 03:52:50|8.69|6.89|8.69|6.89|8.69|6.89|8.69|6.89|0
1655351580000|2022-06-16 03:53:00|8.67|6.87|8.68|6.88|8.69|6.89|8.67|6.87|0
1655351590000|2022-06-16 03:53:10|8.71|6.91|8.71|6.91|8.71|6.91|8.7|6.9|0
1655351600000|2022-06-16 03:53:20|8.7|6.9|8.73|6.93|8.73|6.93|8.7|6.9|0
1655351610000|2022-06-16 03:53:30|8.74|6.94|8.76|6.96|8.76|6.96|8.72|6.92|0
1655351620000|2022-06-16 03:53:40|8.75|6.95|8.76|6.96|8.76|6.96|8.75|6.95|0
1655351630000|2022-06-16 03:53:50|8.75|6.95|8.74|6.94|8.75|6.95|8.74|6.94|0
1655351640000|2022-06-16 03:54:00|8.7|6.9|8.7|6.9|8.7|6.9|8.68|6.88|0
1655351650000|2022-06-16 03:54:10|8.71|6.91|8.72|6.92|8.72|6.92|8.71|6.91|0
1655351660000|2022-06-16 03:54:20|8.7|6.9|8.7|6.9|8.7|6.9|8.7|6.9|0
1655351670000|2022-06-16 03:54:30|8.69|6.89|8.7|6.9|8.71|6.91|8.69|6.89|0
1655351680000|2022-06-16 03:54:40|8.71|6.91|8.68|6.88|8.71|6.91|8.68|6.88|0
1655351690000|2022-06-16 03:54:50|8.66|6.86|8.67|6.87|8.68|6.88|8.66|6.86|0
1655351700000|2022-06-16 03:55:00|8.68|6.88|8.68|6.88|8.68|6.88|8.68|6.88|0
1655351710000|2022-06-16 03:55:10|8.67|6.87|8.68|6.88|8.68|6.88|8.67|6.87|0
1655351720000|2022-06-16 03:55:20|8.71|6.91|8.7|6.9|8.71|6.91|8.7|6.9|0
1655351730000|2022-06-16 03:55:30|8.68|6.88|8.7|6.9|8.71|6.91|8.68|6.88|0
1655351740000|2022-06-16 03:55:40|8.67|6.87|8.66|6.86|8.67|6.87|8.66|6.86|0
1655351750000|2022-06-16 03:55:50|8.65|6.85|8.65|6.85|8.66|6.86|8.65|6.85|0
1655351760000|2022-06-16 03:56:00|8.67|6.87|8.67|6.87|8.68|6.88|8.67|6.87|0
1655351770000|2022-06-16 03:56:10|8.66|6.86|8.66|6.86|8.66|6.86|8.66|6.86|0
1655351780000|2022-06-16 03:56:20|8.68|6.88|8.68|6.88|8.68|6.88|8.67|6.87|0
1655351790000|2022-06-16 03:56:30|8.67|6.87|8.66|6.86|8.67|6.87|8.66|6.86|0
1655351800000|2022-06-16 03:56:40|8.65|6.85|8.65|6.85|8.65|6.85|8.65|6.85|0
1655351810000|2022-06-16 03:56:50|8.66|6.86|8.67|6.87|8.67|6.87|8.65|6.85|0
1655351820000|2022-06-16 03:57:00|8.66|6.86|8.67|6.87|8.67|6.87|8.66|6.86|0
1655351830000|2022-06-16 03:57:10|8.66|6.86|8.67|6.87|8.67|6.87|8.66|6.86|0
1655351840000|2022-06-16 03:57:20|8.66|6.86|8.67|6.87|8.67|6.87|8.66|6.86|0
1655351850000|2022-06-16 03:57:30|8.68|6.88|8.68|6.88|8.68|6.88|8.68|6.88|0
1655351870000|2022-06-16 03:57:50|8.67|6.87|8.68|6.88|8.68|6.88|8.67|6.87|0
1655351880000|2022-06-16 03:58:00|8.7|6.9|8.72|6.92|8.72|6.92|8.7|6.9|0
1655351890000|2022-06-16 03:58:10|8.73|6.93|8.74|6.94|8.74|6.94|8.72|6.92|0
1655351900000|2022-06-16 03:58:20|8.72|6.92|8.72|6.92|8.74|6.94|8.72|6.92|0
1655351920000|2022-06-16 03:58:40|8.71|6.91|8.71|6.91|8.71|6.91|8.71|6.91|0
1655351940000|2022-06-16 03:59:00|8.68|6.88|8.68|6.88|8.68|6.88|8.68|6.88|0
1655351950000|2022-06-16 03:59:10|8.7|6.9|8.71|6.91|8.71|6.91|8.7|6.9|0
1655351960000|2022-06-16 03:59:20|8.72|6.92|8.72|6.92|8.72|6.92|8.71|6.91|0
1655351970000|2022-06-16 03:59:30|8.73|6.93|8.73|6.93|8.73|6.93|8.73|6.93|0
1655351980000|2022-06-16 03:59:40|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1655351990000|2022-06-16 03:59:50|8.74|6.94|8.74|6.94|8.74|6.94|8.72|6.92|0
1655352000000|2022-06-16 04:00:00|8.73|6.93|8.73|6.93|8.74|6.94|8.73|6.93|0
1655352010000|2022-06-16 04:00:10|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1655352020000|2022-06-16 04:00:20|8.76|6.96|8.77|6.97|8.77|6.97|8.76|6.96|0
1655352030000|2022-06-16 04:00:30|8.79|6.99|8.77|6.97|8.79|6.99|8.77|6.97|0
1655352040000|2022-06-16 04:00:40|8.76|6.96|8.76|6.96|8.76|6.96|8.75|6.95|0
1655352050000|2022-06-16 04:00:50|8.77|6.97|8.77|6.97|8.77|6.97|8.77|6.97|0
1655352060000|2022-06-16 04:01:00|8.79|6.99|8.79|6.99|8.79|6.99|8.79|6.99|0
1655352070000|2022-06-16 04:01:10|8.77|6.97|8.79|6.99|8.79|6.99|8.77|6.97|0
1655352080000|2022-06-16 04:01:20|8.78|6.98|8.77|6.97|8.78|6.98|8.76|6.96|0
1655352100000|2022-06-16 04:01:40|8.78|6.98|8.77|6.97|8.78|6.98|8.77|6.97|0
1655352110000|2022-06-16 04:01:50|8.8|7|8.84|7.04|8.84|7.04|8.8|7|0
1655352120000|2022-06-16 04:02:00|8.81|7.01|8.81|7.01|8.82|7.02|8.81|7.01|0
1655352130000|2022-06-16 04:02:10|8.8|7|8.8|7|8.81|7.01|8.8|7|0
1655352140000|2022-06-16 04:02:20|8.79|6.99|8.79|6.99|8.8|7|8.79|6.99|0
1655352150000|2022-06-16 04:02:30|8.81|7.01|8.79|6.99|8.81|7.01|8.79|6.99|0
1655352160000|2022-06-16 04:02:40|8.8|7|8.79|6.99|8.8|7|8.79|6.99|0
1655352170000|2022-06-16 04:02:50|8.78|6.98|8.76|6.96|8.78|6.98|8.76|6.96|0
1655352180000|2022-06-16 04:03:00|8.72|6.92|8.72|6.92|8.72|6.92|8.72|6.92|0
1655352190000|2022-06-16 04:03:10|8.71|6.91|8.7|6.9|8.71|6.91|8.7|6.9|0
1655352200000|2022-06-16 04:03:20|8.68|6.88|8.67|6.87|8.68|6.88|8.66|6.86|0
1655352210000|2022-06-16 04:03:30|8.65|6.85|8.68|6.88|8.68|6.88|8.65|6.85|0
1655352220000|2022-06-16 04:03:40|8.67|6.87|8.64|6.84|8.67|6.87|8.64|6.84|0
1655352230000|2022-06-16 04:03:50|8.62|6.82|8.62|6.82|8.62|6.82|8.61|6.81|0
1655352240000|2022-06-16 04:04:00|8.61|6.81|8.62|6.82|8.63|6.83|8.61|6.81|0
1655352250000|2022-06-16 04:04:10|8.61|6.81|8.61|6.81|8.61|6.81|8.61|6.81|0
1655352270000|2022-06-16 04:04:30|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1655352280000|2022-06-16 04:04:40|8.57|6.77|8.54|6.74|8.57|6.77|8.54|6.74|0
1655352290000|2022-06-16 04:04:50|8.56|6.76|8.52|6.72|8.56|6.76|8.52|6.72|0
1655352300000|2022-06-16 04:05:00|8.51|6.71|8.52|6.72|8.52|6.72|8.51|6.71|0
1655352310000|2022-06-16 04:05:10|8.53|6.73|8.51|6.71|8.53|6.73|8.51|6.71|0
1655352320000|2022-06-16 04:05:20|8.52|6.72|8.53|6.73|8.53|6.73|8.52|6.72|0
1655352330000|2022-06-16 04:05:30|8.56|6.76|8.54|6.74|8.56|6.76|8.54|6.74|0
1655352340000|2022-06-16 04:05:40|8.57|6.77|8.61|6.81|8.61|6.81|8.57|6.77|0
1655352350000|2022-06-16 04:05:50|8.59|6.79|8.61|6.81|8.61|6.81|8.59|6.79|0
1655352360000|2022-06-16 04:06:00|8.59|6.79|8.6|6.8|8.61|6.81|8.59|6.79|0
1655352370000|2022-06-16 04:06:10|8.63|6.83|8.62|6.82|8.63|6.83|8.62|6.82|0
1655352380000|2022-06-16 04:06:20|8.61|6.81|8.61|6.81|8.61|6.81|8.59|6.79|0
1655352390000|2022-06-16 04:06:30|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1655352400000|2022-06-16 04:06:40|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1655352420000|2022-06-16 04:07:00|8.59|6.79|8.59|6.79|8.59|6.79|8.59|6.79|0
1655352430000|2022-06-16 04:07:10|8.58|6.78|8.57|6.77|8.58|6.78|8.57|6.77|0
1655352440000|2022-06-16 04:07:20|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1655352450000|2022-06-16 04:07:30|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1655352490000|2022-06-16 04:08:10|8.58|6.78|8.57|6.77|8.58|6.78|8.56|6.76|0
1655352500000|2022-06-16 04:08:20|8.56|6.76|8.55|6.75|8.56|6.76|8.55|6.75|0
1655352510000|2022-06-16 04:08:30|8.56|6.76|8.54|6.74|8.56|6.76|8.54|6.74|0
1655352520000|2022-06-16 04:08:40|8.56|6.76|8.57|6.77|8.57|6.77|8.56|6.76|0
1655352530000|2022-06-16 04:08:50|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1655352540000|2022-06-16 04:09:00|8.57|6.77|8.58|6.78|8.58|6.78|8.57|6.77|0
1655352550000|2022-06-16 04:09:10|8.59|6.79|8.59|6.79|8.59|6.79|8.59|6.79|0
1655352580000|2022-06-16 04:09:40|8.58|6.78|8.57|6.77|8.58|6.78|8.57|6.77|0
1655352590000|2022-06-16 04:09:50|8.58|6.78|8.57|6.77|8.58|6.78|8.57|6.77|0
1655352600000|2022-06-16 04:10:00|8.58|6.78|8.58|6.78|8.59|6.79|8.58|6.78|0
1655352610000|2022-06-16 04:10:10|8.57|6.77|8.58|6.78|8.58|6.78|8.57|6.77|0
1655352620000|2022-06-16 04:10:20|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1655352640000|2022-06-16 04:10:40|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1655352670000|2022-06-16 04:11:10|8.57|6.77|8.56|6.76|8.57|6.77|8.56|6.76|0
1655352680000|2022-06-16 04:11:20|8.57|6.77|8.56|6.76|8.57|6.77|8.56|6.76|0
1655352690000|2022-06-16 04:11:30|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1655352700000|2022-06-16 04:11:40|8.52|6.72|8.53|6.73|8.53|6.73|8.52|6.72|0
1655352710000|2022-06-16 04:11:50|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1655352730000|2022-06-16 04:12:10|8.52|6.72|8.53|6.73|8.53|6.73|8.52|6.72|0
1655352740000|2022-06-16 04:12:20|8.54|6.74|8.54|6.74|8.54|6.74|8.54|6.74|0
1655352750000|2022-06-16 04:12:30|8.53|6.73|8.52|6.72|8.53|6.73|8.52|6.72|0
1655352760000|2022-06-16 04:12:40|8.5|6.7|8.5|6.7|8.5|6.7|8.5|6.7|0
1655352780000|2022-06-16 04:13:00|8.44|6.64|8.47|6.67|8.47|6.67|8.44|6.64|0
1655352790000|2022-06-16 04:13:10|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1655352800000|2022-06-16 04:13:20|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1655352810000|2022-06-16 04:13:30|8.48|6.68|8.48|6.68|8.48|6.68|8.48|6.68|0
1655352820000|2022-06-16 04:13:40|8.47|6.67|8.5|6.7|8.5|6.7|8.47|6.67|0
1655352830000|2022-06-16 04:13:50|8.52|6.72|8.52|6.72|8.52|6.72|8.52|6.72|0
1655352840000|2022-06-16 04:14:00|8.5|6.7|8.57|6.77|8.57|6.77|8.5|6.7|0
1655352860000|2022-06-16 04:14:20|8.58|6.78|8.59|6.79|8.59|6.79|8.58|6.78|0
1655352870000|2022-06-16 04:14:30|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1655352890000|2022-06-16 04:14:50|8.61|6.81|8.61|6.81|8.61|6.81|8.61|6.81|0
1655352900000|2022-06-16 04:15:00|8.62|6.82|8.62|6.82|8.62|6.82|8.62|6.82|0
1655352910000|2022-06-16 04:15:10|8.61|6.81|8.61|6.81|8.61|6.81|8.61|6.81|0
1655352920000|2022-06-16 04:15:20|8.59|6.79|8.59|6.79|8.59|6.79|8.58|6.78|0
1655352960000|2022-06-16 04:16:00|8.61|6.81|8.61|6.81|8.61|6.81|8.61|6.81|0
1655352970000|2022-06-16 04:16:10|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1655352990000|2022-06-16 04:16:30|8.6|6.8|8.6|6.8|8.6|6.8|8.6|6.8|0
1655353000000|2022-06-16 04:16:40|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1655353010000|2022-06-16 04:16:50|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1655353030000|2022-06-16 04:17:10|8.61|6.81|8.59|6.79|8.61|6.81|8.59|6.79|0
1655353040000|2022-06-16 04:17:20|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1655353060000|2022-06-16 04:17:40|8.58|6.78|8.57|6.77|8.58|6.78|8.57|6.77|0
1655353080000|2022-06-16 04:18:00|8.55|6.75|8.5|6.7|8.55|6.75|8.5|6.7|0
1655353090000|2022-06-16 04:18:10|8.49|6.69|8.49|6.69|8.49|6.69|8.49|6.69|0
1655353100000|2022-06-16 04:18:20|8.48|6.68|8.48|6.68|8.48|6.68|8.48|6.68|0
1655353110000|2022-06-16 04:18:30|8.49|6.69|8.49|6.69|8.49|6.69|8.49|6.69|0
1655353120000|2022-06-16 04:18:40|8.52|6.72|8.53|6.73|8.53|6.73|8.52|6.72|0
1655353130000|2022-06-16 04:18:50|8.54|6.74|8.55|6.75|8.55|6.75|8.53|6.73|0
1655353140000|2022-06-16 04:19:00|8.54|6.74|8.54|6.74|8.54|6.74|8.54|6.74|0
1655353150000|2022-06-16 04:19:10|8.53|6.73|8.53|6.73|8.53|6.73|8.53|6.73|0
1655353160000|2022-06-16 04:19:20|8.5|6.7|8.5|6.7|8.5|6.7|8.5|6.7|0
1655353170000|2022-06-16 04:19:30|8.52|6.72|8.47|6.67|8.52|6.72|8.47|6.67|0
1655353180000|2022-06-16 04:19:40|8.48|6.68|8.49|6.69|8.49|6.69|8.48|6.68|0
1655353190000|2022-06-16 04:19:50|8.44|6.64|8.45|6.65|8.45|6.65|8.44|6.64|0
1655353200000|2022-06-16 04:20:00|8.44|6.64|8.46|6.66|8.46|6.66|8.44|6.64|0
1655353210000|2022-06-16 04:20:10|8.47|6.67|8.45|6.65|8.47|6.67|8.45|6.65|0
1655353220000|2022-06-16 04:20:20|8.47|6.67|8.49|6.69|8.49|6.69|8.47|6.67|0
1655353230000|2022-06-16 04:20:30|8.52|6.72|8.59|6.79|8.59|6.79|8.52|6.72|0
1655353240000|2022-06-16 04:20:40|8.58|6.78|8.58|6.78|8.59|6.79|8.58|6.78|0
1655353250000|2022-06-16 04:20:50|8.59|6.79|8.6|6.8|8.6|6.8|8.59|6.79|0
1655353260000|2022-06-16 04:21:00|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1655353270000|2022-06-16 04:21:10|8.57|6.77|8.53|6.73|8.57|6.77|8.53|6.73|0
1655353280000|2022-06-16 04:21:20|8.52|6.72|8.53|6.73|8.53|6.73|8.52|6.72|0
1655353290000|2022-06-16 04:21:30|8.52|6.72|8.52|6.72|8.52|6.72|8.52|6.72|0
1655353300000|2022-06-16 04:21:40|8.51|6.71|8.51|6.71|8.52|6.72|8.51|6.71|0
1655353310000|2022-06-16 04:21:50|8.52|6.72|8.53|6.73|8.53|6.73|8.52|6.72|0
1655353320000|2022-06-16 04:22:00|8.52|6.72|8.5|6.7|8.52|6.72|8.48|6.68|0
1655353330000|2022-06-16 04:22:10|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1655353340000|2022-06-16 04:22:20|8.48|6.68|8.48|6.68|8.48|6.68|8.48|6.68|0
1655353350000|2022-06-16 04:22:30|8.47|6.67|8.45|6.65|8.47|6.67|8.45|6.65|0
1655353360000|2022-06-16 04:22:40|8.44|6.64|8.45|6.65|8.45|6.65|8.44|6.64|0
1655353370000|2022-06-16 04:22:50|8.46|6.66|8.47|6.67|8.47|6.67|8.46|6.66|0
1655353380000|2022-06-16 04:23:00|8.44|6.64|8.42|6.62|8.44|6.64|8.42|6.62|0
1655353390000|2022-06-16 04:23:10|8.43|6.63|8.4|6.6|8.43|6.63|8.4|6.6|0
1655353400000|2022-06-16 04:23:20|8.42|6.62|8.43|6.63|8.43|6.63|8.42|6.62|0
1655353410000|2022-06-16 04:23:30|8.42|6.62|8.42|6.62|8.43|6.63|8.42|6.62|0
1655353420000|2022-06-16 04:23:40|8.43|6.63|8.42|6.62|8.43|6.63|8.42|6.62|0
1655353430000|2022-06-16 04:23:50|8.4|6.6|8.4|6.6|8.4|6.6|8.4|6.6|0
1655353440000|2022-06-16 04:24:00|8.39|6.59|8.38|6.58|8.39|6.59|8.38|6.58|0
1655353450000|2022-06-16 04:24:10|8.4|6.6|8.36|6.56|8.4|6.6|8.36|6.56|0
1655353460000|2022-06-16 04:24:20|8.35|6.55|8.35|6.55|8.35|6.55|8.34|6.54|0
1655353470000|2022-06-16 04:24:30|8.37|6.57|8.37|6.57|8.37|6.57|8.37|6.57|0
1655353480000|2022-06-16 04:24:40|8.35|6.55|8.34|6.54|8.35|6.55|8.34|6.54|0
1655353500000|2022-06-16 04:25:00|8.35|6.55|8.34|6.54|8.35|6.55|8.34|6.54|0
1655353510000|2022-06-16 04:25:10|8.35|6.55|8.35|6.55|8.35|6.55|8.35|6.55|0
1655353530000|2022-06-16 04:25:30|8.38|6.58|8.4|6.6|8.4|6.6|8.38|6.58|0
1655353540000|2022-06-16 04:25:40|8.39|6.59|8.39|6.59|8.39|6.59|8.39|6.59|0
1655353550000|2022-06-16 04:25:50|8.38|6.58|8.4|6.6|8.4|6.6|8.38|6.58|0
1655353560000|2022-06-16 04:26:00|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1655353570000|2022-06-16 04:26:10|8.46|6.66|8.47|6.67|8.47|6.67|8.45|6.65|0
1655353580000|2022-06-16 04:26:20|8.48|6.68|8.49|6.69|8.49|6.69|8.47|6.67|0
1655353590000|2022-06-16 04:26:30|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1655353600000|2022-06-16 04:26:40|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1655353610000|2022-06-16 04:26:50|8.48|6.68|8.48|6.68|8.48|6.68|8.48|6.68|0
1655353630000|2022-06-16 04:27:10|8.49|6.69|8.48|6.68|8.49|6.69|8.48|6.68|0
1655353650000|2022-06-16 04:27:30|8.49|6.69|8.5|6.7|8.5|6.7|8.49|6.69|0
1655353660000|2022-06-16 04:27:40|8.52|6.72|8.5|6.7|8.52|6.72|8.5|6.7|0
1655353670000|2022-06-16 04:27:50|8.52|6.72|8.52|6.72|8.52|6.72|8.51|6.71|0
1655353680000|2022-06-16 04:28:00|8.47|6.67|8.47|6.67|8.47|6.67|8.47|6.67|0
1655353690000|2022-06-16 04:28:10|8.44|6.64|8.44|6.64|8.44|6.64|8.44|6.64|0
1655353700000|2022-06-16 04:28:20|8.45|6.65|8.47|6.67|8.47|6.67|8.45|6.65|0
1655353710000|2022-06-16 04:28:30|8.46|6.66|8.45|6.65|8.46|6.66|8.45|6.65|0
1655353720000|2022-06-16 04:28:40|8.46|6.66|8.45|6.65|8.46|6.66|8.45|6.65|0
1655353730000|2022-06-16 04:28:50|8.43|6.63|8.43|6.63|8.43|6.63|8.43|6.63|0
1655353740000|2022-06-16 04:29:00|8.42|6.62|8.42|6.62|8.42|6.62|8.42|6.62|0
1655353750000|2022-06-16 04:29:10|8.43|6.63|8.4|6.6|8.43|6.63|8.4|6.6|0
1655353760000|2022-06-16 04:29:20|8.42|6.62|8.42|6.62|8.43|6.63|8.42|6.62|0
1655353770000|2022-06-16 04:29:30|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1655353780000|2022-06-16 04:29:40|8.43|6.63|8.44|6.64|8.44|6.64|8.43|6.63|0
1655353790000|2022-06-16 04:29:50|8.43|6.63|8.43|6.63|8.43|6.63|8.43|6.63|0
1655353800000|2022-06-16 04:30:00|8.44|6.64|8.44|6.64|8.46|6.66|8.44|6.64|0
1655353810000|2022-06-16 04:30:10|8.45|6.65|8.42|6.62|8.45|6.65|8.42|6.62|0
1655353820000|2022-06-16 04:30:20|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1655353830000|2022-06-16 04:30:30|8.46|6.66|8.48|6.68|8.48|6.68|8.46|6.66|0
1655353840000|2022-06-16 04:30:40|8.47|6.67|8.47|6.67|8.47|6.67|8.47|6.67|0
1655353850000|2022-06-16 04:30:50|8.48|6.68|8.48|6.68|8.48|6.68|8.47|6.67|0
1655353860000|2022-06-16 04:31:00|8.45|6.65|8.48|6.68|8.48|6.68|8.45|6.65|0
1655353870000|2022-06-16 04:31:10|8.46|6.66|8.48|6.68|8.48|6.68|8.46|6.66|0
1655353880000|2022-06-16 04:31:20|8.49|6.69|8.5|6.7|8.5|6.7|8.49|6.69|0
1655353890000|2022-06-16 04:31:30|8.51|6.71|8.51|6.71|8.52|6.72|8.51|6.71|0
1655353900000|2022-06-16 04:31:40|8.5|6.7|8.51|6.71|8.51|6.71|8.5|6.7|0
1655353910000|2022-06-16 04:31:50|8.52|6.72|8.51|6.71|8.53|6.73|8.51|6.71|0
1655353930000|2022-06-16 04:32:10|8.49|6.69|8.49|6.69|8.49|6.69|8.49|6.69|0
1655353940000|2022-06-16 04:32:20|8.48|6.68|8.51|6.71|8.51|6.71|8.48|6.68|0
1655353950000|2022-06-16 04:32:30|8.5|6.7|8.51|6.71|8.51|6.71|8.5|6.7|0
1655353960000|2022-06-16 04:32:40|8.52|6.72|8.53|6.73|8.53|6.73|8.51|6.71|0
1655353970000|2022-06-16 04:32:50|8.54|6.74|8.54|6.74|8.54|6.74|8.54|6.74|0
1655353980000|2022-06-16 04:33:00|8.52|6.72|8.53|6.73|8.53|6.73|8.52|6.72|0
1655353990000|2022-06-16 04:33:10|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1655354000000|2022-06-16 04:33:20|8.54|6.74|8.54|6.74|8.54|6.74|8.54|6.74|0
1655354020000|2022-06-16 04:33:40|8.55|6.75|8.53|6.73|8.55|6.75|8.53|6.73|0
1655354030000|2022-06-16 04:33:50|8.54|6.74|8.54|6.74|8.54|6.74|8.54|6.74|0
1655354040000|2022-06-16 04:34:00|8.55|6.75|8.58|6.78|8.58|6.78|8.55|6.75|0
1655354050000|2022-06-16 04:34:10|8.56|6.76|8.55|6.75|8.56|6.76|8.55|6.75|0
1655354060000|2022-06-16 04:34:20|8.57|6.77|8.59|6.79|8.59|6.79|8.57|6.77|0
1655354070000|2022-06-16 04:34:30|8.6|6.8|8.6|6.8|8.61|6.81|8.6|6.8|0
1655354080000|2022-06-16 04:34:40|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1655354090000|2022-06-16 04:34:50|8.6|6.8|8.6|6.8|8.6|6.8|8.6|6.8|0
1655354100000|2022-06-16 04:35:00|8.59|6.79|8.6|6.8|8.6|6.8|8.59|6.79|0
1655354110000|2022-06-16 04:35:10|8.59|6.79|8.56|6.76|8.59|6.79|8.56|6.76|0
1655354120000|2022-06-16 04:35:20|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1655354130000|2022-06-16 04:35:30|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1655354140000|2022-06-16 04:35:40|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1655354150000|2022-06-16 04:35:50|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1655354160000|2022-06-16 04:36:00|8.56|6.76|8.58|6.78|8.58|6.78|8.56|6.76|0
1655354180000|2022-06-16 04:36:20|8.59|6.79|8.6|6.8|8.6|6.8|8.59|6.79|0
1655354190000|2022-06-16 04:36:30|8.59|6.79|8.56|6.76|8.59|6.79|8.56|6.76|0
1655354200000|2022-06-16 04:36:40|8.57|6.77|8.59|6.79|8.59|6.79|8.57|6.77|0
1655354210000|2022-06-16 04:36:50|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1655354230000|2022-06-16 04:37:10|8.56|6.76|8.57|6.77|8.57|6.77|8.56|6.76|0
1655354240000|2022-06-16 04:37:20|8.56|6.76|8.57|6.77|8.57|6.77|8.56|6.76|0
1655354250000|2022-06-16 04:37:30|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1655354270000|2022-06-16 04:37:50|8.55|6.75|8.55|6.75|8.55|6.75|8.55|6.75|0
1655354280000|2022-06-16 04:38:00|8.54|6.74|8.56|6.76|8.56|6.76|8.54|6.74|0
1655354290000|2022-06-16 04:38:10|8.55|6.75|8.55|6.75|8.55|6.75|8.55|6.75|0
1655354300000|2022-06-16 04:38:20|8.54|6.74|8.56|6.76|8.56|6.76|8.53|6.73|0
1655354310000|2022-06-16 04:38:30|8.55|6.75|8.55|6.75|8.55|6.75|8.55|6.75|0
1655354320000|2022-06-16 04:38:40|8.54|6.74|8.54|6.74|8.54|6.74|8.54|6.74|0
1655354330000|2022-06-16 04:38:50|8.55|6.75|8.55|6.75|8.55|6.75|8.55|6.75|0
1655354340000|2022-06-16 04:39:00|8.56|6.76|8.59|6.79|8.59|6.79|8.56|6.76|0
1655354360000|2022-06-16 04:39:20|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1655354380000|2022-06-16 04:39:40|8.59|6.79|8.59|6.79|8.59|6.79|8.59|6.79|0
1655354400000|2022-06-16 04:40:00|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1655354410000|2022-06-16 04:40:10|8.6|6.8|8.6|6.8|8.6|6.8|8.6|6.8|0
1655354420000|2022-06-16 04:40:20|8.59|6.79|8.58|6.78|8.59|6.79|8.58|6.78|0
1655354430000|2022-06-16 04:40:30|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1655354440000|2022-06-16 04:40:40|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1655354450000|2022-06-16 04:40:50|8.59|6.79|8.59|6.79|8.59|6.79|8.59|6.79|0
1655354460000|2022-06-16 04:41:00|8.58|6.78|8.54|6.74|8.58|6.78|8.53|6.73|0
1655354480000|2022-06-16 04:41:20|8.53|6.73|8.53|6.73|8.53|6.73|8.53|6.73|0
1655354490000|2022-06-16 04:41:30|8.51|6.71|8.5|6.7|8.53|6.73|8.5|6.7|0
1655354500000|2022-06-16 04:41:40|8.53|6.73|8.52|6.72|8.53|6.73|8.51|6.71|0
1655354510000|2022-06-16 04:41:50|8.53|6.73|8.53|6.73|8.53|6.73|8.53|6.73|0
1655354520000|2022-06-16 04:42:00|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1655354540000|2022-06-16 04:42:20|8.53|6.73|8.54|6.74|8.54|6.74|8.53|6.73|0
1655354550000|2022-06-16 04:42:30|8.53|6.73|8.52|6.72|8.53|6.73|8.52|6.72|0
1655354560000|2022-06-16 04:42:40|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1655354570000|2022-06-16 04:42:50|8.49|6.69|8.48|6.68|8.49|6.69|8.48|6.68|0
1655354580000|2022-06-16 04:43:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1655354590000|2022-06-16 04:43:10|8.45|6.65|8.45|6.65|8.45|6.65|8.45|6.65|0
1655354610000|2022-06-16 04:43:30|8.43|6.63|8.43|6.63|8.43|6.63|8.43|6.63|0
1655354620000|2022-06-16 04:43:40|8.41|6.61|8.36|6.56|8.41|6.61|8.36|6.56|0
1655354630000|2022-06-16 04:43:50|8.37|6.57|8.36|6.56|8.37|6.57|8.36|6.56|0
1655354640000|2022-06-16 04:44:00|8.35|6.55|8.33|6.53|8.35|6.55|8.33|6.53|0
1655354650000|2022-06-16 04:44:10|8.31|6.51|8.33|6.53|8.33|6.53|8.31|6.51|0
1655354660000|2022-06-16 04:44:20|8.35|6.55|8.35|6.55|8.36|6.56|8.35|6.55|0
1655354670000|2022-06-16 04:44:30|8.34|6.54|8.34|6.54|8.34|6.54|8.34|6.54|0
1655354680000|2022-06-16 04:44:40|8.35|6.55|8.34|6.54|8.35|6.55|8.34|6.54|0
1655354700000|2022-06-16 04:45:00|8.35|6.55|8.36|6.56|8.36|6.56|8.34|6.54|0
1655354710000|2022-06-16 04:45:10|8.37|6.57|8.36|6.56|8.37|6.57|8.36|6.56|0
1655354720000|2022-06-16 04:45:20|8.35|6.55|8.34|6.54|8.36|6.56|8.34|6.54|0
1655354730000|2022-06-16 04:45:30|8.36|6.56|8.36|6.56|8.36|6.56|8.36|6.56|0
1655354750000|2022-06-16 04:45:50|8.38|6.58|8.39|6.59|8.39|6.59|8.38|6.58|0
1655354760000|2022-06-16 04:46:00|8.4|6.6|8.4|6.6|8.4|6.6|8.4|6.6|0
1655354770000|2022-06-16 04:46:10|8.39|6.59|8.38|6.58|8.4|6.6|8.38|6.58|0
1655354780000|2022-06-16 04:46:20|8.37|6.57|8.36|6.56|8.37|6.57|8.36|6.56|0
1655354790000|2022-06-16 04:46:30|8.38|6.58|8.38|6.58|8.38|6.58|8.38|6.58|0
1655354800000|2022-06-16 04:46:40|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1655354810000|2022-06-16 04:46:50|8.36|6.56|8.31|6.51|8.36|6.56|8.31|6.51|0
1655354820000|2022-06-16 04:47:00|8.32|6.52|8.36|6.56|8.36|6.56|8.32|6.52|0
1655354830000|2022-06-16 04:47:10|8.35|6.55|8.34|6.54|8.35|6.55|8.34|6.54|0
1655354840000|2022-06-16 04:47:20|8.33|6.53|8.33|6.53|8.34|6.54|8.33|6.53|0
1655354850000|2022-06-16 04:47:30|8.34|6.54|8.34|6.54|8.34|6.54|8.34|6.54|0
1655354860000|2022-06-16 04:47:40|8.33|6.53|8.34|6.54|8.34|6.54|8.33|6.53|0
1655354870000|2022-06-16 04:47:50|8.35|6.55|8.33|6.53|8.35|6.55|8.33|6.53|0
1655354880000|2022-06-16 04:48:00|8.34|6.54|8.33|6.53|8.34|6.54|8.31|6.51|0
1655354900000|2022-06-16 04:48:20|8.34|6.54|8.34|6.54|8.34|6.54|8.34|6.54|0
1655354910000|2022-06-16 04:48:30|8.35|6.55|8.36|6.56|8.36|6.56|8.35|6.55|0
1655354920000|2022-06-16 04:48:40|8.38|6.58|8.38|6.58|8.38|6.58|8.38|6.58|0
1655354930000|2022-06-16 04:48:50|8.37|6.57|8.35|6.55|8.38|6.58|8.35|6.55|0
1655354940000|2022-06-16 04:49:00|8.34|6.54|8.33|6.53|8.34|6.54|8.33|6.53|0
1655354950000|2022-06-16 04:49:10|8.4|6.6|8.4|6.6|8.4|6.6|8.4|6.6|0
1655354960000|2022-06-16 04:49:20|8.39|6.59|8.38|6.58|8.39|6.59|8.38|6.58|0
1655354970000|2022-06-16 04:49:30|8.37|6.57|8.36|6.56|8.37|6.57|8.36|6.56|0
1655354980000|2022-06-16 04:49:40|8.35|6.55|8.34|6.54|8.35|6.55|8.34|6.54|0
1655354990000|2022-06-16 04:49:50|8.36|6.56|8.38|6.58|8.38|6.58|8.36|6.56|0
1655355000000|2022-06-16 04:50:00|8.39|6.59|8.39|6.59|8.39|6.59|8.39|6.59|0
1655355010000|2022-06-16 04:50:10|8.36|6.56|8.35|6.55|8.36|6.56|8.35|6.55|0
1655355020000|2022-06-16 04:50:20|8.34|6.54|8.31|6.51|8.35|6.55|8.31|6.51|0
1655355030000|2022-06-16 04:50:30|8.33|6.53|8.33|6.53|8.33|6.53|8.33|6.53|0
1655355040000|2022-06-16 04:50:40|8.34|6.54|8.34|6.54|8.34|6.54|8.34|6.54|0
1655355050000|2022-06-16 04:50:50|8.33|6.53|8.33|6.53|8.33|6.53|8.33|6.53|0
1655355070000|2022-06-16 04:51:10|8.31|6.51|8.31|6.51|8.31|6.51|8.31|6.51|0
1655355080000|2022-06-16 04:51:20|8.32|6.52|8.33|6.53|8.33|6.53|8.32|6.52|0
1655355090000|2022-06-16 04:51:30|8.31|6.51|8.31|6.51|8.32|6.52|8.3|6.5|0
1655355100000|2022-06-16 04:51:40|8.33|6.53|8.31|6.51|8.34|6.54|8.31|6.51|0
1655355120000|2022-06-16 04:52:00|8.33|6.53|8.31|6.51|8.33|6.53|8.31|6.51|0
1655355130000|2022-06-16 04:52:10|8.33|6.53|8.32|6.52|8.33|6.53|8.32|6.52|0
1655355140000|2022-06-16 04:52:20|8.31|6.51|8.31|6.51|8.31|6.51|8.3|6.5|0
1655355150000|2022-06-16 04:52:30|8.3|6.5|8.3|6.5|8.3|6.5|8.3|6.5|0
1655355180000|2022-06-16 04:53:00|8.31|6.51|8.31|6.51|8.31|6.51|8.31|6.51|0
1655355190000|2022-06-16 04:53:10|8.3|6.5|8.3|6.5|8.3|6.5|8.3|6.5|0
1655355250000|2022-06-16 04:54:10|8.32|6.52|8.33|6.53|8.33|6.53|8.32|6.52|0
1655355270000|2022-06-16 04:54:30|8.31|6.51|8.32|6.52|8.33|6.53|8.31|6.51|0
1655355280000|2022-06-16 04:54:40|8.31|6.51|8.33|6.53|8.33|6.53|8.31|6.51|0
1655355290000|2022-06-16 04:54:50|8.34|6.54|8.33|6.53|8.34|6.54|8.33|6.53|0
1655355300000|2022-06-16 04:55:00|8.34|6.54|8.31|6.51|8.34|6.54|8.31|6.51|0
1655355310000|2022-06-16 04:55:10|8.3|6.5|8.3|6.5|8.3|6.5|8.3|6.5|0
1655355340000|2022-06-16 04:55:40|8.31|6.51|8.31|6.51|8.31|6.51|8.31|6.51|0
1655355350000|2022-06-16 04:55:50|8.3|6.5|8.31|6.51|8.31|6.51|8.3|6.5|0
1655355360000|2022-06-16 04:56:00|8.3|6.5|8.29|6.49|8.3|6.5|8.28|6.48|0
1655355370000|2022-06-16 04:56:10|8.3|6.5|8.31|6.51|8.31|6.51|8.3|6.5|0
1655355380000|2022-06-16 04:56:20|8.33|6.53|8.31|6.51|8.33|6.53|8.31|6.51|0
1655355390000|2022-06-16 04:56:30|8.3|6.5|8.3|6.5|8.3|6.5|8.3|6.5|0
1655355400000|2022-06-16 04:56:40|8.31|6.51|8.31|6.51|8.31|6.51|8.31|6.51|0
1655355420000|2022-06-16 04:57:00|8.32|6.52|8.32|6.52|8.32|6.52|8.32|6.52|0
1655355430000|2022-06-16 04:57:10|8.31|6.51|8.32|6.52|8.32|6.52|8.31|6.51|0
1655355450000|2022-06-16 04:57:30|8.33|6.53|8.32|6.52|8.34|6.54|8.32|6.52|0
1655355460000|2022-06-16 04:57:40|8.31|6.51|8.32|6.52|8.32|6.52|8.31|6.51|0
1655355470000|2022-06-16 04:57:50|8.34|6.54|8.34|6.54|8.34|6.54|8.34|6.54|0
1655355480000|2022-06-16 04:58:00|8.35|6.55|8.36|6.56|8.36|6.56|8.35|6.55|0
1655355490000|2022-06-16 04:58:10|8.37|6.57|8.4|6.6|8.4|6.6|8.37|6.57|0
1655355500000|2022-06-16 04:58:20|8.41|6.61|8.4|6.6|8.41|6.61|8.4|6.6|0
1655355520000|2022-06-16 04:58:40|8.39|6.59|8.39|6.59|8.39|6.59|8.39|6.59|0
1655355530000|2022-06-16 04:58:50|8.36|6.56|8.36|6.56|8.36|6.56|8.35|6.55|0
1655355540000|2022-06-16 04:59:00|8.34|6.54|8.34|6.54|8.35|6.55|8.34|6.54|0
1655355550000|2022-06-16 04:59:10|8.35|6.55|8.33|6.53|8.35|6.55|8.33|6.53|0
1655355560000|2022-06-16 04:59:20|8.34|6.54|8.34|6.54|8.34|6.54|8.33|6.53|0
1655355570000|2022-06-16 04:59:30|8.31|6.51|8.28|6.48|8.31|6.51|8.28|6.48|0
1655355580000|2022-06-16 04:59:40|8.26|6.46|8.26|6.46|8.26|6.46|8.26|6.46|0
1655355590000|2022-06-16 04:59:50|8.21|6.41|8.21|6.41|8.21|6.41|8.21|6.41|0
1655355600000|2022-06-16 05:00:00|8.23|6.43|8.14|6.34|8.23|6.43|8.14|6.34|0
1655355610000|2022-06-16 05:00:10|8.12|6.32|8.14|6.34|8.14|6.34|8.12|6.32|0
1655355620000|2022-06-16 05:00:20|8.12|6.32|8.19|6.39|8.2|6.4|8.12|6.32|0
1655355630000|2022-06-16 05:00:30|8.17|6.37|8.17|6.37|8.17|6.37|8.17|6.37|0
1655355640000|2022-06-16 05:00:40|8.18|6.38|8.18|6.38|8.19|6.39|8.18|6.38|0
1655355650000|2022-06-16 05:00:50|8.2|6.4|8.23|6.43|8.23|6.43|8.2|6.4|0
1655355660000|2022-06-16 05:01:00|8.2|6.4|8.28|6.48|8.28|6.48|8.2|6.4|0
1655355670000|2022-06-16 05:01:10|8.29|6.49|8.29|6.49|8.29|6.49|8.29|6.49|0
1655355680000|2022-06-16 05:01:20|8.28|6.48|8.28|6.48|8.28|6.48|8.27|6.47|0
1655355690000|2022-06-16 05:01:30|8.25|6.45|8.2|6.4|8.25|6.45|8.19|6.39|0
1655355700000|2022-06-16 05:01:40|8.21|6.41|8.21|6.41|8.21|6.41|8.21|6.41|0
1655355710000|2022-06-16 05:01:50|8.22|6.42|8.19|6.39|8.22|6.42|8.19|6.39|0
1655355720000|2022-06-16 05:02:00|8.14|6.34|8.13|6.33|8.14|6.34|8.13|6.33|0
1655355730000|2022-06-16 05:02:10|8.12|6.32|8.12|6.32|8.12|6.32|8.11|6.31|0
1655355740000|2022-06-16 05:02:20|8.11|6.31|8.14|6.34|8.14|6.34|8.11|6.31|0
1655355750000|2022-06-16 05:02:30|8.15|6.35|8.11|6.31|8.15|6.35|8.1|6.3|0
1655355760000|2022-06-16 05:02:40|8.12|6.32|8.09|6.29|8.12|6.32|8.09|6.29|0
1655355770000|2022-06-16 05:02:50|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1655355780000|2022-06-16 05:03:00|8.09|6.29|8.09|6.29|8.09|6.29|8.08|6.28|0
1655355790000|2022-06-16 05:03:10|8.11|6.31|8.11|6.31|8.11|6.31|8.11|6.31|0
1655355800000|2022-06-16 05:03:20|8.09|6.29|8.13|6.33|8.13|6.33|8.09|6.29|0
1655355810000|2022-06-16 05:03:30|8.12|6.32|8.13|6.33|8.13|6.33|8.12|6.32|0
1655355820000|2022-06-16 05:03:40|8.12|6.32|8.12|6.32|8.12|6.32|8.12|6.32|0
1655355830000|2022-06-16 05:03:50|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1655355840000|2022-06-16 05:04:00|8.08|6.28|8.08|6.28|8.09|6.29|8.07|6.27|0
1655355850000|2022-06-16 05:04:10|8.09|6.29|8.12|6.32|8.12|6.32|8.09|6.29|0
1655355860000|2022-06-16 05:04:20|8.13|6.33|8.14|6.34|8.14|6.34|8.13|6.33|0
1655355870000|2022-06-16 05:04:30|8.12|6.32|8.08|6.28|8.12|6.32|8.08|6.28|0
1655355880000|2022-06-16 05:04:40|8.09|6.29|8.11|6.31|8.11|6.31|8.09|6.29|0
1655355890000|2022-06-16 05:04:50|8.12|6.32|8.11|6.31|8.12|6.32|8.11|6.31|0
1655355900000|2022-06-16 05:05:00|8.12|6.32|8.08|6.28|8.12|6.32|8.08|6.28|0
1655355910000|2022-06-16 05:05:10|8.09|6.29|8.12|6.32|8.12|6.32|8.09|6.29|0
1655355920000|2022-06-16 05:05:20|8.13|6.33|8.11|6.31|8.13|6.33|8.11|6.31|0
1655355930000|2022-06-16 05:05:30|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1655355940000|2022-06-16 05:05:40|8.07|6.27|8.08|6.28|8.08|6.28|8.07|6.27|0
1655355950000|2022-06-16 05:05:50|8.09|6.29|8.11|6.31|8.11|6.31|8.09|6.29|0
1655355960000|2022-06-16 05:06:00|8.09|6.29|8.1|6.3|8.1|6.3|8.09|6.29|0
1655355970000|2022-06-16 05:06:10|8.11|6.31|8.08|6.28|8.11|6.31|8.08|6.28|0
1655355980000|2022-06-16 05:06:20|8.07|6.27|8.09|6.29|8.09|6.29|8.07|6.27|0
1655355990000|2022-06-16 05:06:30|8.08|6.28|8.08|6.28|8.08|6.28|8.08|6.28|0
1655356000000|2022-06-16 05:06:40|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1655356010000|2022-06-16 05:06:50|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1655356020000|2022-06-16 05:07:00|8.07|6.27|8.06|6.26|8.07|6.27|8.06|6.26|0
1655356030000|2022-06-16 05:07:10|8.03|6.23|8.03|6.23|8.03|6.23|8.02|6.22|0
1655356040000|2022-06-16 05:07:20|8.02|6.22|8.01|6.21|8.03|6.23|8.01|6.21|0
1655356050000|2022-06-16 05:07:30|8.03|6.23|8.01|6.21|8.03|6.23|8.01|6.21|0
1655356060000|2022-06-16 05:07:40|7.99|6.19|8|6.2|8|6.2|7.96|6.16|0
1655356070000|2022-06-16 05:07:50|7.99|6.19|8|6.2|8.01|6.21|7.99|6.19|0
1655356080000|2022-06-16 05:08:00|7.99|6.19|7.96|6.16|7.99|6.19|7.96|6.16|0
1655356090000|2022-06-16 05:08:10|7.99|6.19|8.02|6.22|8.02|6.22|7.99|6.19|0
1655356100000|2022-06-16 05:08:20|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1655356110000|2022-06-16 05:08:30|8.01|6.21|8.01|6.21|8.01|6.21|8.01|6.21|0
1655356120000|2022-06-16 05:08:40|8|6.2|8|6.2|8|6.2|8|6.2|0
1655356130000|2022-06-16 05:08:50|7.99|6.19|7.97|6.17|7.99|6.19|7.97|6.17|0
1655356140000|2022-06-16 05:09:00|7.99|6.19|7.97|6.17|7.99|6.19|7.97|6.17|0
1655356150000|2022-06-16 05:09:10|7.99|6.19|8|6.2|8.01|6.21|7.99|6.19|0
1655356160000|2022-06-16 05:09:20|8.02|6.22|8|6.2|8.02|6.22|8|6.2|0
1655356170000|2022-06-16 05:09:30|7.99|6.19|7.99|6.19|7.99|6.19|7.99|6.19|0
1655356180000|2022-06-16 05:09:40|8|6.2|8|6.2|8|6.2|8|6.2|0
1655356190000|2022-06-16 05:09:50|8.01|6.21|8|6.2|8.01|6.21|8|6.2|0
1655356200000|2022-06-16 05:10:00|7.99|6.19|8.01|6.21|8.01|6.21|7.99|6.19|0
1655356210000|2022-06-16 05:10:10|8.02|6.22|8.02|6.22|8.02|6.22|8.01|6.21|0
1655356220000|2022-06-16 05:10:20|8|6.2|8.01|6.21|8.01|6.21|8|6.2|0
1655356230000|2022-06-16 05:10:30|8|6.2|8|6.2|8|6.2|8|6.2|0
1655356240000|2022-06-16 05:10:40|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1655356250000|2022-06-16 05:10:50|8.01|6.21|8|6.2|8.01|6.21|8|6.2|0
1655356260000|2022-06-16 05:11:00|7.99|6.19|7.97|6.17|7.99|6.19|7.96|6.16|0
1655356270000|2022-06-16 05:11:10|7.96|6.16|7.94|6.14|7.96|6.16|7.94|6.14|0
1655356280000|2022-06-16 05:11:20|7.92|6.12|7.9|6.1|7.92|6.12|7.88|6.08|0
1655356290000|2022-06-16 05:11:30|7.92|6.12|7.88|6.08|7.92|6.12|7.88|6.08|0
1655356300000|2022-06-16 05:11:40|7.89|6.09|7.92|6.12|7.93|6.13|7.89|6.09|0
1655356310000|2022-06-16 05:11:50|7.9|6.1|7.87|6.07|7.9|6.1|7.87|6.07|0
1655356320000|2022-06-16 05:12:00|7.88|6.08|7.87|6.07|7.88|6.08|7.87|6.07|0
1655356330000|2022-06-16 05:12:10|7.89|6.09|7.82|6.02|7.89|6.09|7.82|6.02|0
1655356340000|2022-06-16 05:12:20|7.85|6.05|7.81|6.01|7.85|6.05|7.81|6.01|0
1655356350000|2022-06-16 05:12:30|7.82|6.02|7.82|6.02|7.82|6.02|7.82|6.02|0
1655356360000|2022-06-16 05:12:40|7.83|6.03|7.8|6|7.83|6.03|7.8|6|0
1655356370000|2022-06-16 05:12:50|7.79|5.99|7.79|5.99|7.8|6|7.79|5.99|0
1655356380000|2022-06-16 05:13:00|7.8|6|7.8|6|7.8|6|7.8|6|0
1655356390000|2022-06-16 05:13:10|7.78|5.98|7.79|5.99|7.79|5.99|7.78|5.98|0
1655356400000|2022-06-16 05:13:20|7.78|5.98|7.75|5.95|7.78|5.98|7.75|5.95|0
1655356410000|2022-06-16 05:13:30|7.76|5.96|7.76|5.96|7.76|5.96|7.76|5.96|0
1655356420000|2022-06-16 05:13:40|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1655356430000|2022-06-16 05:13:50|7.74|5.94|7.74|5.94|7.74|5.94|7.73|5.93|0
1655356440000|2022-06-16 05:14:00|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1655356450000|2022-06-16 05:14:10|7.78|5.98|7.81|6.01|7.81|6.01|7.78|5.98|0
1655356460000|2022-06-16 05:14:20|7.8|6|7.8|6|7.8|6|7.79|5.99|0
1655356470000|2022-06-16 05:14:30|7.79|5.99|7.79|5.99|7.79|5.99|7.79|5.99|0
1655356480000|2022-06-16 05:14:40|7.8|6|7.8|6|7.8|6|7.8|6|0
1655356500000|2022-06-16 05:15:00|7.81|6.01|7.8|6|7.81|6.01|7.8|6|0
1655356510000|2022-06-16 05:15:10|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1655356520000|2022-06-16 05:15:20|7.86|6.06|7.87|6.07|7.89|6.09|7.86|6.06|0
1655356530000|2022-06-16 05:15:30|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1655356540000|2022-06-16 05:15:40|7.82|6.02|7.86|6.06|7.86|6.06|7.82|6.02|0
1655356550000|2022-06-16 05:15:50|7.87|6.07|7.85|6.05|7.87|6.07|7.85|6.05|0
1655356560000|2022-06-16 05:16:00|7.79|5.99|7.81|6.01|7.81|6.01|7.79|5.99|0
1655356570000|2022-06-16 05:16:10|7.8|6|7.76|5.96|7.8|6|7.76|5.96|0
1655356580000|2022-06-16 05:16:20|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1655356590000|2022-06-16 05:16:30|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1655356600000|2022-06-16 05:16:40|7.8|6|7.81|6.01|7.81|6.01|7.79|5.99|0
1655356610000|2022-06-16 05:16:50|7.83|6.03|7.84|6.04|7.84|6.04|7.83|6.03|0
1655356620000|2022-06-16 05:17:00|7.83|6.03|7.83|6.03|7.83|6.03|7.83|6.03|0
1655356630000|2022-06-16 05:17:10|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655356640000|2022-06-16 05:17:20|7.86|6.06|7.88|6.08|7.88|6.08|7.86|6.06|0
1655356650000|2022-06-16 05:17:30|7.89|6.09|7.89|6.09|7.89|6.09|7.88|6.08|0
1655356660000|2022-06-16 05:17:40|7.88|6.08|7.88|6.08|7.89|6.09|7.88|6.08|0
1655356670000|2022-06-16 05:17:50|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1655356680000|2022-06-16 05:18:00|7.87|6.07|7.88|6.08|7.89|6.09|7.87|6.07|0
1655356690000|2022-06-16 05:18:10|7.89|6.09|7.9|6.1|7.91|6.11|7.89|6.09|0
1655356710000|2022-06-16 05:18:30|7.89|6.09|7.91|6.11|7.91|6.11|7.89|6.09|0
1655356730000|2022-06-16 05:18:50|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1655356740000|2022-06-16 05:19:00|7.91|6.11|7.89|6.09|7.91|6.11|7.89|6.09|0
1655356750000|2022-06-16 05:19:10|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1655356760000|2022-06-16 05:19:20|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1655356770000|2022-06-16 05:19:30|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655356780000|2022-06-16 05:19:40|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655356790000|2022-06-16 05:19:50|7.86|6.06|7.86|6.06|7.86|6.06|7.85|6.05|0
1655356800000|2022-06-16 05:20:00|7.84|6.04|7.87|6.07|7.87|6.07|7.84|6.04|0
1655356810000|2022-06-16 05:20:10|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655356840000|2022-06-16 05:20:40|7.87|6.07|7.9|6.1|7.9|6.1|7.87|6.07|0
1655356850000|2022-06-16 05:20:50|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1655356870000|2022-06-16 05:21:10|7.93|6.13|7.95|6.15|7.95|6.15|7.93|6.13|0
1655356880000|2022-06-16 05:21:20|7.93|6.13|7.94|6.14|7.94|6.14|7.93|6.13|0
1655356890000|2022-06-16 05:21:30|7.95|6.15|7.94|6.14|7.96|6.16|7.94|6.14|0
1655356900000|2022-06-16 05:21:40|7.95|6.15|7.93|6.13|7.95|6.15|7.93|6.13|0
1655356910000|2022-06-16 05:21:50|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1655356920000|2022-06-16 05:22:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1655356930000|2022-06-16 05:22:10|7.89|6.09|7.87|6.07|7.89|6.09|7.87|6.07|0
1655356940000|2022-06-16 05:22:20|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655356950000|2022-06-16 05:22:30|7.86|6.06|7.88|6.08|7.88|6.08|7.86|6.06|0
1655356960000|2022-06-16 05:22:40|7.87|6.07|7.88|6.08|7.89|6.09|7.87|6.07|0
1655356970000|2022-06-16 05:22:50|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1655356980000|2022-06-16 05:23:00|7.9|6.1|7.88|6.08|7.9|6.1|7.88|6.08|0
1655356990000|2022-06-16 05:23:10|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1655357000000|2022-06-16 05:23:20|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655357010000|2022-06-16 05:23:30|7.88|6.08|7.9|6.1|7.91|6.11|7.88|6.08|0
1655357020000|2022-06-16 05:23:40|7.87|6.07|7.87|6.07|7.88|6.08|7.87|6.07|0
1655357030000|2022-06-16 05:23:50|7.86|6.06|7.83|6.03|7.86|6.06|7.83|6.03|0
1655357040000|2022-06-16 05:24:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1655357050000|2022-06-16 05:24:10|7.82|6.02|7.8|6|7.82|6.02|7.8|6|0
1655357060000|2022-06-16 05:24:20|7.82|6.02|7.82|6.02|7.82|6.02|7.81|6.01|0
1655357070000|2022-06-16 05:24:30|7.84|6.04|7.84|6.04|7.84|6.04|7.83|6.03|0
1655357080000|2022-06-16 05:24:40|7.81|6.01|7.81|6.01|7.81|6.01|7.81|6.01|0
1655357090000|2022-06-16 05:24:50|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1655357100000|2022-06-16 05:25:00|7.84|6.04|7.87|6.07|7.87|6.07|7.84|6.04|0
1655357110000|2022-06-16 05:25:10|7.88|6.08|7.89|6.09|7.89|6.09|7.88|6.08|0
1655357120000|2022-06-16 05:25:20|7.86|6.06|7.84|6.04|7.86|6.06|7.84|6.04|0
1655357130000|2022-06-16 05:25:30|7.85|6.05|7.83|6.03|7.85|6.05|7.83|6.03|0
1655357140000|2022-06-16 05:25:40|7.84|6.04|7.84|6.04|7.84|6.04|7.84|6.04|0
1655357150000|2022-06-16 05:25:50|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1655357160000|2022-06-16 05:26:00|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1655357170000|2022-06-16 05:26:10|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1655357180000|2022-06-16 05:26:20|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655357190000|2022-06-16 05:26:30|7.89|6.09|7.89|6.09|7.9|6.1|7.89|6.09|0
1655357200000|2022-06-16 05:26:40|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1655357210000|2022-06-16 05:26:50|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1655357220000|2022-06-16 05:27:00|7.92|6.12|7.89|6.09|7.92|6.12|7.89|6.09|0
1655357230000|2022-06-16 05:27:10|7.9|6.1|7.91|6.11|7.91|6.11|7.9|6.1|0
1655357250000|2022-06-16 05:27:30|7.92|6.12|7.94|6.14|7.95|6.15|7.92|6.12|0
1655357260000|2022-06-16 05:27:40|7.96|6.16|7.98|6.18|7.98|6.18|7.96|6.16|0
1655357270000|2022-06-16 05:27:50|7.97|6.17|8|6.2|8|6.2|7.97|6.17|0
1655357280000|2022-06-16 05:28:00|7.99|6.19|8.01|6.21|8.01|6.21|7.99|6.19|0
1655357290000|2022-06-16 05:28:10|8.02|6.22|8.02|6.22|8.02|6.22|8.01|6.21|0
1655357300000|2022-06-16 05:28:20|8.01|6.21|8.02|6.22|8.02|6.22|8.01|6.21|0
1655357310000|2022-06-16 05:28:30|7.98|6.18|8|6.2|8|6.2|7.98|6.18|0
1655357320000|2022-06-16 05:28:40|7.98|6.18|8|6.2|8|6.2|7.98|6.18|0
1655357330000|2022-06-16 05:28:50|7.98|6.18|7.94|6.14|7.98|6.18|7.94|6.14|0
1655357340000|2022-06-16 05:29:00|7.95|6.15|7.9|6.1|7.95|6.15|7.9|6.1|0
1655357350000|2022-06-16 05:29:10|7.91|6.11|7.94|6.14|7.94|6.14|7.91|6.11|0
1655357360000|2022-06-16 05:29:20|7.91|6.11|7.91|6.11|7.92|6.12|7.91|6.11|0
1655357370000|2022-06-16 05:29:30|7.94|6.14|7.92|6.12|7.94|6.14|7.92|6.12|0
1655357380000|2022-06-16 05:29:40|7.9|6.1|7.91|6.11|7.91|6.11|7.9|6.1|0
1655357390000|2022-06-16 05:29:50|7.92|6.12|7.89|6.09|7.92|6.12|7.89|6.09|0
1655357400000|2022-06-16 05:30:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1655357410000|2022-06-16 05:30:10|7.9|6.1|7.91|6.11|7.91|6.11|7.9|6.1|0
1655357420000|2022-06-16 05:30:20|7.89|6.09|7.9|6.1|7.91|6.11|7.89|6.09|0
1655357430000|2022-06-16 05:30:30|7.91|6.11|7.91|6.11|7.91|6.11|7.9|6.1|0
1655357440000|2022-06-16 05:30:40|7.95|6.15|7.94|6.14|7.95|6.15|7.94|6.14|0
1655357450000|2022-06-16 05:30:50|7.93|6.13|7.95|6.15|7.95|6.15|7.93|6.13|0
1655357460000|2022-06-16 05:31:00|7.96|6.16|7.94|6.14|7.96|6.16|7.93|6.13|0
1655357470000|2022-06-16 05:31:10|7.95|6.15|7.96|6.16|7.96|6.16|7.95|6.15|0
1655357480000|2022-06-16 05:31:20|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1655357490000|2022-06-16 05:31:30|7.94|6.14|7.94|6.14|7.95|6.15|7.94|6.14|0
1655357500000|2022-06-16 05:31:40|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1655357510000|2022-06-16 05:31:50|7.91|6.11|7.91|6.11|7.91|6.11|7.9|6.1|0
1655357520000|2022-06-16 05:32:00|7.9|6.1|7.91|6.11|7.91|6.11|7.9|6.1|0
1655357530000|2022-06-16 05:32:10|7.9|6.1|7.9|6.1|7.9|6.1|7.89|6.09|0
1655357540000|2022-06-16 05:32:20|7.89|6.09|7.83|6.03|7.89|6.09|7.83|6.03|0
1655357550000|2022-06-16 05:32:30|7.82|6.02|7.81|6.01|7.82|6.02|7.81|6.01|0
1655357560000|2022-06-16 05:32:40|7.8|6|7.8|6|7.8|6|7.8|6|0
1655357570000|2022-06-16 05:32:50|7.78|5.98|7.78|5.98|7.78|5.98|7.77|5.97|0
1655357580000|2022-06-16 05:33:00|7.77|5.97|7.76|5.96|7.77|5.97|7.76|5.96|0
1655357590000|2022-06-16 05:33:10|7.77|5.97|7.77|5.97|7.77|5.97|7.77|5.97|0
1655357600000|2022-06-16 05:33:20|7.78|5.98|7.77|5.97|7.78|5.98|7.76|5.96|0
1655357610000|2022-06-16 05:33:30|7.78|5.98|7.82|6.02|7.82|6.02|7.78|5.98|0
1655357620000|2022-06-16 05:33:40|7.81|6.01|7.8|6|7.81|6.01|7.8|6|0
1655357630000|2022-06-16 05:33:50|7.79|5.99|7.8|6|7.8|6|7.79|5.99|0
1655357640000|2022-06-16 05:34:00|7.79|5.99|7.76|5.96|7.79|5.99|7.76|5.96|0
1655357650000|2022-06-16 05:34:10|7.77|5.97|7.76|5.96|7.77|5.97|7.76|5.96|0
1655357660000|2022-06-16 05:34:20|7.75|5.95|7.75|5.95|7.75|5.95|7.75|5.95|0
1655357670000|2022-06-16 05:34:30|7.76|5.96|7.74|5.94|7.76|5.96|7.74|5.94|0
1655357680000|2022-06-16 05:34:40|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1655357690000|2022-06-16 05:34:50|7.73|5.93|7.66|5.86|7.73|5.93|7.66|5.86|0
1655357700000|2022-06-16 05:35:00|7.67|5.87|7.64|5.84|7.69|5.89|7.64|5.84|0
1655357710000|2022-06-16 05:35:10|7.65|5.85|7.66|5.86|7.66|5.86|7.65|5.85|0
1655357720000|2022-06-16 05:35:20|7.64|5.84|7.64|5.84|7.64|5.84|7.62|5.82|0
1655357730000|2022-06-16 05:35:30|7.65|5.85|7.64|5.84|7.65|5.85|7.62|5.82|0
1655357740000|2022-06-16 05:35:40|7.65|5.85|7.65|5.85|7.65|5.85|7.64|5.84|0
1655357750000|2022-06-16 05:35:50|7.64|5.84|7.65|5.85|7.65|5.85|7.64|5.84|0
1655357760000|2022-06-16 05:36:00|7.62|5.82|7.62|5.82|7.65|5.85|7.62|5.82|0
1655357770000|2022-06-16 05:36:10|7.64|5.84|7.65|5.85|7.65|5.85|7.64|5.84|0
1655357780000|2022-06-16 05:36:20|7.67|5.87|7.62|5.82|7.67|5.87|7.62|5.82|0
1655357790000|2022-06-16 05:36:30|7.64|5.84|7.62|5.82|7.64|5.84|7.62|5.82|0
1655357800000|2022-06-16 05:36:40|7.61|5.81|7.53|5.73|7.61|5.81|7.53|5.73|0
1655357810000|2022-06-16 05:36:50|7.56|5.76|7.55|5.75|7.56|5.76|7.55|5.75|0
1655357820000|2022-06-16 05:37:00|7.56|5.76|7.56|5.76|7.56|5.76|7.55|5.75|0
1655357830000|2022-06-16 05:37:10|7.57|5.77|7.55|5.75|7.57|5.77|7.55|5.75|0
1655357840000|2022-06-16 05:37:20|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655357850000|2022-06-16 05:37:30|7.55|5.75|7.55|5.75|7.56|5.76|7.55|5.75|0
1655357860000|2022-06-16 05:37:40|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655357870000|2022-06-16 05:37:50|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1655357880000|2022-06-16 05:38:00|7.56|5.76|7.55|5.75|7.56|5.76|7.55|5.75|0
1655357890000|2022-06-16 05:38:10|7.56|5.76|7.53|5.73|7.56|5.76|7.53|5.73|0
1655357910000|2022-06-16 05:38:30|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1655357920000|2022-06-16 05:38:40|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1655357930000|2022-06-16 05:38:50|7.59|5.79|7.62|5.82|7.64|5.84|7.59|5.79|0
1655357940000|2022-06-16 05:39:00|7.59|5.79|7.61|5.81|7.61|5.81|7.59|5.79|0
1655357950000|2022-06-16 05:39:10|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1655357960000|2022-06-16 05:39:20|7.61|5.81|7.61|5.81|7.61|5.81|7.6|5.8|0
1655357970000|2022-06-16 05:39:30|7.6|5.8|7.62|5.82|7.62|5.82|7.6|5.8|0
1655357980000|2022-06-16 05:39:40|7.63|5.83|7.64|5.84|7.64|5.84|7.63|5.83|0
1655357990000|2022-06-16 05:39:50|7.62|5.82|7.62|5.82|7.63|5.83|7.62|5.82|0
1655358000000|2022-06-16 05:40:00|7.61|5.81|7.62|5.82|7.62|5.82|7.61|5.81|0
1655358010000|2022-06-16 05:40:10|7.61|5.81|7.61|5.81|7.61|5.81|7.6|5.8|0
1655358020000|2022-06-16 05:40:20|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1655358030000|2022-06-16 05:40:30|7.58|5.78|7.6|5.8|7.6|5.8|7.58|5.78|0
1655358040000|2022-06-16 05:40:40|7.59|5.79|7.62|5.82|7.62|5.82|7.59|5.79|0
1655358050000|2022-06-16 05:40:50|7.63|5.83|7.63|5.83|7.63|5.83|7.62|5.82|0
1655358060000|2022-06-16 05:41:00|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1655358070000|2022-06-16 05:41:10|7.61|5.81|7.63|5.83|7.63|5.83|7.61|5.81|0
1655358090000|2022-06-16 05:41:30|7.62|5.82|7.63|5.83|7.63|5.83|7.62|5.82|0
1655358100000|2022-06-16 05:41:40|7.62|5.82|7.63|5.83|7.63|5.83|7.62|5.82|0
1655358110000|2022-06-16 05:41:50|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1655358120000|2022-06-16 05:42:00|7.64|5.84|7.65|5.85|7.65|5.85|7.64|5.84|0
1655358130000|2022-06-16 05:42:10|7.63|5.83|7.63|5.83|7.63|5.83|7.63|5.83|0
1655358140000|2022-06-16 05:42:20|7.64|5.84|7.66|5.86|7.66|5.86|7.64|5.84|0
1655358150000|2022-06-16 05:42:30|7.68|5.88|7.73|5.93|7.73|5.93|7.68|5.88|0
1655358160000|2022-06-16 05:42:40|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1655358170000|2022-06-16 05:42:50|7.7|5.9|7.71|5.91|7.71|5.91|7.69|5.89|0
1655358180000|2022-06-16 05:43:00|7.73|5.93|7.74|5.94|7.74|5.94|7.73|5.93|0
1655358190000|2022-06-16 05:43:10|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1655358200000|2022-06-16 05:43:20|7.72|5.92|7.7|5.9|7.72|5.92|7.7|5.9|0
1655358210000|2022-06-16 05:43:30|7.69|5.89|7.69|5.89|7.7|5.9|7.69|5.89|0
1655358220000|2022-06-16 05:43:40|7.7|5.9|7.67|5.87|7.7|5.9|7.67|5.87|0
1655358230000|2022-06-16 05:43:50|7.68|5.88|7.7|5.9|7.7|5.9|7.68|5.88|0
1655358240000|2022-06-16 05:44:00|7.68|5.88|7.66|5.86|7.68|5.88|7.66|5.86|0
1655358250000|2022-06-16 05:44:10|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1655358260000|2022-06-16 05:44:20|7.66|5.86|7.63|5.83|7.66|5.86|7.62|5.82|0
1655358270000|2022-06-16 05:44:30|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1655358280000|2022-06-16 05:44:40|7.63|5.83|7.66|5.86|7.66|5.86|7.63|5.83|0
1655358290000|2022-06-16 05:44:50|7.65|5.85|7.64|5.84|7.65|5.85|7.64|5.84|0
1655358300000|2022-06-16 05:45:00|7.65|5.85|7.63|5.83|7.65|5.85|7.63|5.83|0
1655358310000|2022-06-16 05:45:10|7.61|5.81|7.6|5.8|7.62|5.82|7.6|5.8|0
1655358320000|2022-06-16 05:45:20|7.58|5.78|7.61|5.81|7.61|5.81|7.58|5.78|0
1655358330000|2022-06-16 05:45:30|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1655358340000|2022-06-16 05:45:40|7.59|5.79|7.61|5.81|7.61|5.81|7.59|5.79|0
1655358350000|2022-06-16 05:45:50|7.62|5.82|7.62|5.82|7.62|5.82|7.61|5.81|0
1655358360000|2022-06-16 05:46:00|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1655358380000|2022-06-16 05:46:20|7.59|5.79|7.57|5.77|7.6|5.8|7.57|5.77|0
1655358390000|2022-06-16 05:46:30|7.56|5.76|7.58|5.78|7.58|5.78|7.56|5.76|0
1655358400000|2022-06-16 05:46:40|7.57|5.77|7.53|5.73|7.57|5.77|7.53|5.73|0
1655358410000|2022-06-16 05:46:50|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1655358420000|2022-06-16 05:47:00|7.53|5.73|7.52|5.72|7.53|5.73|7.52|5.72|0
1655358430000|2022-06-16 05:47:10|7.49|5.69|7.51|5.71|7.51|5.71|7.49|5.69|0
1655358440000|2022-06-16 05:47:20|7.5|5.7|7.49|5.69|7.5|5.7|7.49|5.69|0
1655358460000|2022-06-16 05:47:40|7.48|5.68|7.5|5.7|7.51|5.71|7.48|5.68|0
1655358470000|2022-06-16 05:47:50|7.49|5.69|7.48|5.68|7.5|5.7|7.48|5.68|0
1655358480000|2022-06-16 05:48:00|7.49|5.69|7.49|5.69|7.49|5.69|7.47|5.67|0
1655358500000|2022-06-16 05:48:20|7.5|5.7|7.51|5.71|7.51|5.71|7.5|5.7|0
1655358510000|2022-06-16 05:48:30|7.52|5.72|7.54|5.74|7.54|5.74|7.52|5.72|0
1655358520000|2022-06-16 05:48:40|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1655358530000|2022-06-16 05:48:50|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1655358540000|2022-06-16 05:49:00|7.55|5.75|7.58|5.78|7.58|5.78|7.55|5.75|0
1655358560000|2022-06-16 05:49:20|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1655358570000|2022-06-16 05:49:30|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1655358580000|2022-06-16 05:49:40|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1655358590000|2022-06-16 05:49:50|7.58|5.78|7.57|5.77|7.58|5.78|7.55|5.75|0
1655358600000|2022-06-16 05:50:00|7.55|5.75|7.57|5.77|7.57|5.77|7.55|5.75|0
1655358610000|2022-06-16 05:50:10|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1655358620000|2022-06-16 05:50:20|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1655358630000|2022-06-16 05:50:30|7.52|5.72|7.53|5.73|7.53|5.73|7.52|5.72|0
1655358640000|2022-06-16 05:50:40|7.52|5.72|7.53|5.73|7.53|5.73|7.52|5.72|0
1655358650000|2022-06-16 05:50:50|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1655358660000|2022-06-16 05:51:00|7.53|5.73|7.52|5.72|7.53|5.73|7.52|5.72|0
1655358670000|2022-06-16 05:51:10|7.51|5.71|7.52|5.72|7.52|5.72|7.51|5.71|0
1655358680000|2022-06-16 05:51:20|7.48|5.68|7.48|5.68|7.48|5.68|7.48|5.68|0
1655358690000|2022-06-16 05:51:30|7.46|5.66|7.45|5.65|7.47|5.67|7.45|5.65|0
1655358700000|2022-06-16 05:51:40|7.44|5.64|7.45|5.65|7.45|5.65|7.44|5.64|0
1655358710000|2022-06-16 05:51:50|7.43|5.63|7.41|5.61|7.43|5.63|7.41|5.61|0
1655358720000|2022-06-16 05:52:00|7.42|5.62|7.43|5.63|7.44|5.64|7.42|5.62|0
1655358730000|2022-06-16 05:52:10|7.42|5.62|7.41|5.61|7.42|5.62|7.41|5.61|0
1655358740000|2022-06-16 05:52:20|7.4|5.6|7.43|5.63|7.43|5.63|7.4|5.6|0
1655358750000|2022-06-16 05:52:30|7.44|5.64|7.44|5.64|7.44|5.64|7.44|5.64|0
1655358760000|2022-06-16 05:52:40|7.4|5.6|7.42|5.62|7.42|5.62|7.4|5.6|0
1655358770000|2022-06-16 05:52:50|7.43|5.63|7.39|5.59|7.43|5.63|7.39|5.59|0
1655358780000|2022-06-16 05:53:00|7.4|5.6|7.4|5.6|7.4|5.6|7.39|5.59|0
1655358800000|2022-06-16 05:53:20|7.39|5.59|7.36|5.56|7.39|5.59|7.36|5.56|0
1655358810000|2022-06-16 05:53:30|7.33|5.53|7.31|5.51|7.33|5.53|7.31|5.51|0
1655358820000|2022-06-16 05:53:40|7.33|5.53|7.32|5.52|7.33|5.53|7.32|5.52|0
1655358830000|2022-06-16 05:53:50|7.31|5.51|7.29|5.49|7.31|5.51|7.29|5.49|0
1655358840000|2022-06-16 05:54:00|7.3|5.5|7.31|5.51|7.31|5.51|7.29|5.49|0
1655358860000|2022-06-16 05:54:20|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1655358870000|2022-06-16 05:54:30|7.3|5.5|7.28|5.48|7.3|5.5|7.28|5.48|0
1655358880000|2022-06-16 05:54:40|7.3|5.5|7.3|5.5|7.3|5.5|7.29|5.49|0
1655358890000|2022-06-16 05:54:50|7.29|5.49|7.28|5.48|7.3|5.5|7.28|5.48|0
1655358900000|2022-06-16 05:55:00|7.29|5.49|7.31|5.51|7.31|5.51|7.28|5.48|0
1655358910000|2022-06-16 05:55:10|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1655358930000|2022-06-16 05:55:30|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1655358940000|2022-06-16 05:55:40|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655358950000|2022-06-16 05:55:50|7.31|5.51|7.32|5.52|7.32|5.52|7.31|5.51|0
1655358960000|2022-06-16 05:56:00|7.31|5.51|7.31|5.51|7.32|5.52|7.31|5.51|0
1655358970000|2022-06-16 05:56:10|7.3|5.5|7.3|5.5|7.31|5.51|7.3|5.5|0
1655358980000|2022-06-16 05:56:20|7.31|5.51|7.29|5.49|7.31|5.51|7.29|5.49|0
1655358990000|2022-06-16 05:56:30|7.3|5.5|7.32|5.52|7.32|5.52|7.3|5.5|0
1655359000000|2022-06-16 05:56:40|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1655359010000|2022-06-16 05:56:50|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655359020000|2022-06-16 05:57:00|7.29|5.49|7.3|5.5|7.31|5.51|7.29|5.49|0
1655359030000|2022-06-16 05:57:10|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1655359050000|2022-06-16 05:57:30|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1655359060000|2022-06-16 05:57:40|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655359070000|2022-06-16 05:57:50|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1655359080000|2022-06-16 05:58:00|7.31|5.51|7.31|5.51|7.31|5.51|7.3|5.5|0
1655359090000|2022-06-16 05:58:10|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1655359100000|2022-06-16 05:58:20|7.3|5.5|7.28|5.48|7.3|5.5|7.28|5.48|0
1655359110000|2022-06-16 05:58:30|7.29|5.49|7.28|5.48|7.29|5.49|7.28|5.48|0
1655359120000|2022-06-16 05:58:40|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1655359130000|2022-06-16 05:58:50|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1655359140000|2022-06-16 05:59:00|7.3|5.5|7.3|5.5|7.3|5.5|7.29|5.49|0
1655359150000|2022-06-16 05:59:10|7.31|5.51|7.29|5.49|7.31|5.51|7.29|5.49|0
1655359170000|2022-06-16 05:59:30|7.28|5.48|7.29|5.49|7.29|5.49|7.28|5.48|0
1655359180000|2022-06-16 05:59:40|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655359190000|2022-06-16 05:59:50|7.26|5.46|7.25|5.45|7.26|5.46|7.25|5.45|0
1655359200000|2022-06-16 06:00:00|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1655359210000|2022-06-16 06:00:10|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1655359220000|2022-06-16 06:00:20|7.31|5.51|7.32|5.52|7.32|5.52|7.31|5.51|0
1655359230000|2022-06-16 06:00:30|7.33|5.53|7.35|5.55|7.35|5.55|7.33|5.53|0
1655359240000|2022-06-16 06:00:40|7.37|5.57|7.39|5.59|7.39|5.59|7.37|5.57|0
1655359250000|2022-06-16 06:00:50|7.43|5.63|7.42|5.62|7.43|5.63|7.42|5.62|0
1655359260000|2022-06-16 06:01:00|7.43|5.63|7.43|5.63|7.43|5.63|7.43|5.63|0
1655359270000|2022-06-16 06:01:10|7.44|5.64|7.45|5.65|7.46|5.66|7.44|5.64|0
1655359280000|2022-06-16 06:01:20|7.46|5.66|7.52|5.72|7.52|5.72|7.46|5.66|0
1655359290000|2022-06-16 06:01:30|7.55|5.75|7.54|5.74|7.55|5.75|7.54|5.74|0
1655359300000|2022-06-16 06:01:40|7.53|5.73|7.51|5.71|7.53|5.73|7.51|5.71|0
1655359310000|2022-06-16 06:01:50|7.5|5.7|7.52|5.72|7.53|5.73|7.5|5.7|0
1655359320000|2022-06-16 06:02:00|7.53|5.73|7.5|5.7|7.53|5.73|7.5|5.7|0
1655359330000|2022-06-16 06:02:10|7.49|5.69|7.52|5.72|7.52|5.72|7.48|5.68|0
1655359340000|2022-06-16 06:02:20|7.53|5.73|7.46|5.66|7.53|5.73|7.46|5.66|0
1655359360000|2022-06-16 06:02:40|7.45|5.65|7.43|5.63|7.45|5.65|7.43|5.63|0
1655359370000|2022-06-16 06:02:50|7.44|5.64|7.45|5.65|7.45|5.65|7.44|5.64|0
1655359380000|2022-06-16 06:03:00|7.46|5.66|7.42|5.62|7.46|5.66|7.42|5.62|0
1655359390000|2022-06-16 06:03:10|7.43|5.63|7.5|5.7|7.5|5.7|7.43|5.63|0
1655359400000|2022-06-16 06:03:20|7.48|5.68|7.46|5.66|7.48|5.68|7.46|5.66|0
1655359410000|2022-06-16 06:03:30|7.48|5.68|7.48|5.68|7.48|5.68|7.48|5.68|0
1655359420000|2022-06-16 06:03:40|7.46|5.66|7.41|5.61|7.46|5.66|7.41|5.61|0
1655359430000|2022-06-16 06:03:50|7.42|5.62|7.43|5.63|7.43|5.63|7.42|5.62|0
1655359440000|2022-06-16 06:04:00|7.45|5.65|7.41|5.61|7.45|5.65|7.39|5.59|0
1655359450000|2022-06-16 06:04:10|7.4|5.6|7.42|5.62|7.42|5.62|7.4|5.6|0
1655359460000|2022-06-16 06:04:20|7.4|5.6|7.39|5.59|7.4|5.6|7.39|5.59|0
1655359470000|2022-06-16 06:04:30|7.4|5.6|7.36|5.56|7.4|5.6|7.36|5.56|0
1655359480000|2022-06-16 06:04:40|7.38|5.58|7.36|5.56|7.38|5.58|7.36|5.56|0
1655359490000|2022-06-16 06:04:50|7.33|5.53|7.32|5.52|7.33|5.53|7.32|5.52|0
1655359500000|2022-06-16 06:05:00|7.33|5.53|7.33|5.53|7.34|5.54|7.33|5.53|0
1655359510000|2022-06-16 06:05:10|7.3|5.5|7.29|5.49|7.31|5.51|7.29|5.49|0
1655359520000|2022-06-16 06:05:20|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1655359530000|2022-06-16 06:05:30|7.28|5.48|7.29|5.49|7.29|5.49|7.28|5.48|0
1655359540000|2022-06-16 06:05:40|7.28|5.48|7.23|5.43|7.28|5.48|7.23|5.43|0
1655359550000|2022-06-16 06:05:50|7.21|5.41|7.2|5.4|7.21|5.41|7.18|5.38|0
1655359560000|2022-06-16 06:06:00|7.21|5.41|7.25|5.45|7.25|5.45|7.21|5.41|0
1655359570000|2022-06-16 06:06:10|7.23|5.43|7.26|5.46|7.27|5.47|7.23|5.43|0
1655359580000|2022-06-16 06:06:20|7.27|5.47|7.29|5.49|7.29|5.49|7.26|5.46|0
1655359590000|2022-06-16 06:06:30|7.3|5.5|7.28|5.48|7.3|5.5|7.28|5.48|0
1655359600000|2022-06-16 06:06:40|7.29|5.49|7.3|5.5|7.3|5.5|7.28|5.48|0
1655359610000|2022-06-16 06:06:50|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1655359620000|2022-06-16 06:07:00|7.31|5.51|7.29|5.49|7.31|5.51|7.29|5.49|0
1655359630000|2022-06-16 06:07:10|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1655359640000|2022-06-16 06:07:20|7.3|5.5|7.28|5.48|7.3|5.5|7.28|5.48|0
1655359650000|2022-06-16 06:07:30|7.29|5.49|7.29|5.49|7.29|5.49|7.27|5.47|0
1655359660000|2022-06-16 06:07:40|7.28|5.48|7.28|5.48|7.28|5.48|7.28|5.48|0
1655359670000|2022-06-16 06:07:50|7.25|5.45|7.27|5.47|7.27|5.47|7.25|5.45|0
1655359680000|2022-06-16 06:08:00|7.26|5.46|7.26|5.46|7.27|5.47|7.26|5.46|0
1655359690000|2022-06-16 06:08:10|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1655359700000|2022-06-16 06:08:20|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1655359710000|2022-06-16 06:08:30|7.31|5.51|7.32|5.52|7.32|5.52|7.31|5.51|0
1655359720000|2022-06-16 06:08:40|7.33|5.53|7.3|5.5|7.33|5.53|7.3|5.5|0
1655359730000|2022-06-16 06:08:50|7.28|5.48|7.28|5.48|7.29|5.49|7.28|5.48|0
1655359740000|2022-06-16 06:09:00|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1655359750000|2022-06-16 06:09:10|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1655359760000|2022-06-16 06:09:20|7.3|5.5|7.3|5.5|7.31|5.51|7.3|5.5|0
1655359770000|2022-06-16 06:09:30|7.31|5.51|7.3|5.5|7.32|5.52|7.3|5.5|0
1655359780000|2022-06-16 06:09:40|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1655359790000|2022-06-16 06:09:50|7.28|5.48|7.32|5.52|7.32|5.52|7.28|5.48|0
1655359800000|2022-06-16 06:10:00|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1655359810000|2022-06-16 06:10:10|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1655359820000|2022-06-16 06:10:20|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1655359830000|2022-06-16 06:10:30|7.3|5.5|7.23|5.43|7.3|5.5|7.23|5.43|0
1655359840000|2022-06-16 06:10:40|7.24|5.44|7.24|5.44|7.26|5.46|7.24|5.44|0
1655359850000|2022-06-16 06:10:50|7.23|5.43|7.22|5.42|7.23|5.43|7.21|5.41|0
1655359860000|2022-06-16 06:11:00|7.26|5.46|7.29|5.49|7.29|5.49|7.26|5.46|0
1655359870000|2022-06-16 06:11:10|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1655359880000|2022-06-16 06:11:20|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1655359890000|2022-06-16 06:11:30|7.3|5.5|7.32|5.52|7.32|5.52|7.3|5.5|0
1655359900000|2022-06-16 06:11:40|7.31|5.51|7.33|5.53|7.33|5.53|7.31|5.51|0
1655359910000|2022-06-16 06:11:50|7.32|5.52|7.28|5.48|7.32|5.52|7.28|5.48|0
1655359920000|2022-06-16 06:12:00|7.27|5.47|7.23|5.43|7.28|5.48|7.23|5.43|0
1655359930000|2022-06-16 06:12:10|7.24|5.44|7.23|5.43|7.26|5.46|7.23|5.43|0
1655359940000|2022-06-16 06:12:20|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1655359950000|2022-06-16 06:12:30|7.24|5.44|7.26|5.46|7.26|5.46|7.24|5.44|0
1655359960000|2022-06-16 06:12:40|7.28|5.48|7.26|5.46|7.29|5.49|7.26|5.46|0
1655359970000|2022-06-16 06:12:50|7.27|5.47|7.3|5.5|7.31|5.51|7.26|5.46|0
1655359980000|2022-06-16 06:13:00|7.29|5.49|7.29|5.49|7.29|5.49|7.28|5.48|0
1655359990000|2022-06-16 06:13:10|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655360000000|2022-06-16 06:13:20|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1655360010000|2022-06-16 06:13:30|7.33|5.53|7.31|5.51|7.33|5.53|7.31|5.51|0
1655360020000|2022-06-16 06:13:40|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1655360030000|2022-06-16 06:13:50|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1655360050000|2022-06-16 06:14:10|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1655360060000|2022-06-16 06:14:20|7.33|5.53|7.34|5.54|7.34|5.54|7.33|5.53|0
1655360070000|2022-06-16 06:14:30|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1655360080000|2022-06-16 06:14:40|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1655360090000|2022-06-16 06:14:50|7.28|5.48|7.25|5.45|7.28|5.48|7.25|5.45|0
1655360100000|2022-06-16 06:15:00|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1655360110000|2022-06-16 06:15:10|7.31|5.51|7.32|5.52|7.32|5.52|7.31|5.51|0
1655360120000|2022-06-16 06:15:20|7.31|5.51|7.33|5.53|7.33|5.53|7.31|5.51|0
1655360130000|2022-06-16 06:15:30|7.34|5.54|7.34|5.54|7.34|5.54|7.33|5.53|0
1655360150000|2022-06-16 06:15:50|7.33|5.53|7.31|5.51|7.33|5.53|7.3|5.5|0
1655360160000|2022-06-16 06:16:00|7.33|5.53|7.31|5.51|7.33|5.53|7.31|5.51|0
1655360180000|2022-06-16 06:16:20|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1655360190000|2022-06-16 06:16:30|7.31|5.51|7.3|5.5|7.32|5.52|7.3|5.5|0
1655360200000|2022-06-16 06:16:40|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1655360210000|2022-06-16 06:16:50|7.32|5.52|7.3|5.5|7.32|5.52|7.3|5.5|0
1655360230000|2022-06-16 06:17:10|7.29|5.49|7.27|5.47|7.29|5.49|7.27|5.47|0
1655360240000|2022-06-16 06:17:20|7.28|5.48|7.29|5.49|7.29|5.49|7.28|5.48|0
1655360250000|2022-06-16 06:17:30|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1655360260000|2022-06-16 06:17:40|7.27|5.47|7.27|5.47|7.27|5.47|7.27|5.47|0
1655360270000|2022-06-16 06:17:50|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1655360280000|2022-06-16 06:18:00|7.23|5.43|7.23|5.43|7.24|5.44|7.23|5.43|0
1655360290000|2022-06-16 06:18:10|7.22|5.42|7.18|5.38|7.22|5.42|7.18|5.38|0
1655360300000|2022-06-16 06:18:20|7.19|5.39|7.16|5.36|7.19|5.39|7.16|5.36|0
1655360310000|2022-06-16 06:18:30|7.15|5.35|7.19|5.39|7.19|5.39|7.15|5.35|0
1655360320000|2022-06-16 06:18:40|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1655360330000|2022-06-16 06:18:50|7.2|5.4|7.25|5.45|7.25|5.45|7.2|5.4|0
1655360340000|2022-06-16 06:19:00|7.23|5.43|7.17|5.37|7.23|5.43|7.17|5.37|0
1655360350000|2022-06-16 06:19:10|7.16|5.36|7.17|5.37|7.18|5.38|7.16|5.36|0
1655360360000|2022-06-16 06:19:20|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1655360370000|2022-06-16 06:19:30|7.17|5.37|7.14|5.34|7.18|5.38|7.14|5.34|0
1655360380000|2022-06-16 06:19:40|7.13|5.33|7.16|5.36|7.16|5.36|7.13|5.33|0
1655360390000|2022-06-16 06:19:50|7.17|5.37|7.15|5.35|7.17|5.37|7.15|5.35|0
1655360400000|2022-06-16 06:20:00|7.13|5.33|7.14|5.34|7.17|5.37|7.13|5.33|0
1655360410000|2022-06-16 06:20:10|7.13|5.33|7.22|5.42|7.22|5.42|7.13|5.33|0
1655360420000|2022-06-16 06:20:20|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1655360430000|2022-06-16 06:20:30|7.2|5.4|7.19|5.39|7.21|5.41|7.19|5.39|0
1655360440000|2022-06-16 06:20:40|7.2|5.4|7.18|5.38|7.2|5.4|7.18|5.38|0
1655360450000|2022-06-16 06:20:50|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655360460000|2022-06-16 06:21:00|7.17|5.37|7.17|5.37|7.17|5.37|7.16|5.36|0
1655360470000|2022-06-16 06:21:10|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1655360490000|2022-06-16 06:21:30|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655360500000|2022-06-16 06:21:40|7.14|5.34|7.15|5.35|7.16|5.36|7.14|5.34|0
1655360510000|2022-06-16 06:21:50|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655360520000|2022-06-16 06:22:00|7.15|5.35|7.16|5.36|7.16|5.36|7.15|5.35|0
1655360530000|2022-06-16 06:22:10|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655360540000|2022-06-16 06:22:20|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655360550000|2022-06-16 06:22:30|7.12|5.32|7.13|5.33|7.13|5.33|7.12|5.32|0
1655360560000|2022-06-16 06:22:40|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655360580000|2022-06-16 06:23:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1655360590000|2022-06-16 06:23:10|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655360600000|2022-06-16 06:23:20|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1655360620000|2022-06-16 06:23:40|7.13|5.33|7.1|5.3|7.13|5.33|7.1|5.3|0
1655360640000|2022-06-16 06:24:00|7.11|5.31|7.1|5.3|7.11|5.31|7.1|5.3|0
1655360660000|2022-06-16 06:24:20|7.08|5.28|7.1|5.3|7.1|5.3|7.08|5.28|0
1655360670000|2022-06-16 06:24:30|7.11|5.31|7.11|5.31|7.13|5.33|7.11|5.31|0
1655360680000|2022-06-16 06:24:40|7.13|5.33|7.14|5.34|7.15|5.35|7.13|5.33|0
1655360690000|2022-06-16 06:24:50|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1655360700000|2022-06-16 06:25:00|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1655360710000|2022-06-16 06:25:10|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1655360720000|2022-06-16 06:25:20|7.17|5.37|7.19|5.39|7.2|5.4|7.17|5.37|0
1655360730000|2022-06-16 06:25:30|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1655360740000|2022-06-16 06:25:40|7.21|5.41|7.17|5.37|7.21|5.41|7.17|5.37|0
1655360750000|2022-06-16 06:25:50|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1655360760000|2022-06-16 06:26:00|7.18|5.38|7.15|5.35|7.18|5.38|7.15|5.35|0
1655360770000|2022-06-16 06:26:10|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1655360780000|2022-06-16 06:26:20|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655360790000|2022-06-16 06:26:30|7.15|5.35|7.16|5.36|7.16|5.36|7.15|5.35|0
1655360810000|2022-06-16 06:26:50|7.15|5.35|7.15|5.35|7.15|5.35|7.14|5.34|0
1655360820000|2022-06-16 06:27:00|7.14|5.34|7.14|5.34|7.15|5.35|7.13|5.33|0
1655360830000|2022-06-16 06:27:10|7.13|5.33|7.13|5.33|7.14|5.34|7.13|5.33|0
1655360840000|2022-06-16 06:27:20|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1655360850000|2022-06-16 06:27:30|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1655360860000|2022-06-16 06:27:40|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1655360870000|2022-06-16 06:27:50|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1655360880000|2022-06-16 06:28:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1655360890000|2022-06-16 06:28:10|7.12|5.32|7.03|5.23|7.12|5.32|7.03|5.23|0
1655360900000|2022-06-16 06:28:20|7.39|5.59|7.39|5.59|7.39|5.59|7.39|5.59|0
1655360910000|2022-06-16 06:28:30|7.4|5.6|7.4|5.6|7.4|5.6|7.4|5.6|0
1655360920000|2022-06-16 06:28:40|7.39|5.59|7.41|5.61|7.41|5.61|7.39|5.59|0
1655360930000|2022-06-16 06:28:50|7.39|5.59|7.3|5.5|7.39|5.59|7.3|5.5|0
1655360940000|2022-06-16 06:29:00|7.31|5.51|7.29|5.49|7.31|5.51|7.29|5.49|0
1655360950000|2022-06-16 06:29:10|7.28|5.48|7.25|5.45|7.28|5.48|7.25|5.45|0
1655360960000|2022-06-16 06:29:20|7.24|5.44|7.25|5.45|7.26|5.46|7.24|5.44|0
1655360970000|2022-06-16 06:29:30|7.26|5.46|7.26|5.46|7.28|5.48|7.26|5.46|0
1655360980000|2022-06-16 06:29:40|7.25|5.45|7.25|5.45|7.26|5.46|7.25|5.45|0
1655360990000|2022-06-16 06:29:50|7.26|5.46|7.25|5.45|7.26|5.46|7.24|5.44|0
1655361000000|2022-06-16 06:30:00|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1655361010000|2022-06-16 06:30:10|7.23|5.43|7.18|5.38|7.23|5.43|7.17|5.37|0
1655361020000|2022-06-16 06:30:20|7.15|5.35|7.21|5.41|7.21|5.41|7.15|5.35|0
1655361030000|2022-06-16 06:30:30|7.24|5.44|7.24|5.44|7.25|5.45|7.24|5.44|0
1655361040000|2022-06-16 06:30:40|7.22|5.42|7.22|5.42|7.22|5.42|7.22|5.42|0
1655361050000|2022-06-16 06:30:50|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1655361060000|2022-06-16 06:31:00|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1655361070000|2022-06-16 06:31:10|7.21|5.41|7.21|5.41|7.21|5.41|7.2|5.4|0
1655361080000|2022-06-16 06:31:20|7.22|5.42|7.21|5.41|7.22|5.42|7.21|5.41|0
1655361090000|2022-06-16 06:31:30|7.2|5.4|7.19|5.39|7.2|5.4|7.18|5.38|0
1655361100000|2022-06-16 06:31:40|7.2|5.4|7.14|5.34|7.2|5.4|7.14|5.34|0
1655361110000|2022-06-16 06:31:50|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1655361120000|2022-06-16 06:32:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1655361130000|2022-06-16 06:32:10|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1655361140000|2022-06-16 06:32:20|7.13|5.33|7.13|5.33|7.14|5.34|7.13|5.33|0
1655361150000|2022-06-16 06:32:30|7.09|5.29|7.06|5.26|7.09|5.29|7.04|5.24|0
1655361160000|2022-06-16 06:32:40|7.05|5.25|7.01|5.21|7.05|5.25|7.01|5.21|0
1655361170000|2022-06-16 06:32:50|7|5.2|6.99|5.19|7|5.2|6.99|5.19|0
1655361180000|2022-06-16 06:33:00|6.98|5.18|6.96|5.16|6.99|5.19|6.96|5.16|0
1655361190000|2022-06-16 06:33:10|6.95|5.15|6.88|5.08|6.95|5.15|6.88|5.08|0
1655361200000|2022-06-16 06:33:20|6.9|5.1|6.96|5.16|6.96|5.16|6.9|5.1|0
1655361210000|2022-06-16 06:33:30|6.94|5.14|6.91|5.11|6.94|5.14|6.91|5.11|0
1655361220000|2022-06-16 06:33:40|6.93|5.13|6.84|5.04|6.93|5.13|6.84|5.04|0
1655361230000|2022-06-16 06:33:50|6.83|5.03|6.79|4.99|6.83|5.03|6.76|4.96|0
1655361240000|2022-06-16 06:34:00|6.77|4.97|6.71|4.91|6.79|4.99|6.69|4.89|0
1655361250000|2022-06-16 06:34:10|6.73|4.93|6.73|4.93|6.74|4.94|6.73|4.93|0
1655361260000|2022-06-16 06:34:20|6.75|4.95|6.77|4.97|6.77|4.97|6.75|4.95|0
1655361270000|2022-06-16 06:34:30|6.73|4.93|6.68|4.88|6.73|4.93|6.68|4.88|0
1655361280000|2022-06-16 06:34:40|6.71|4.91|6.82|5.02|6.82|5.02|6.71|4.91|0
1655361290000|2022-06-16 06:34:50|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1655361300000|2022-06-16 06:35:00|6.81|5.01|6.83|5.03|6.83|5.03|6.81|5.01|0
1655361310000|2022-06-16 06:35:10|6.82|5.02|6.81|5.01|6.83|5.03|6.81|5.01|0
1655361320000|2022-06-16 06:35:20|6.82|5.02|6.83|5.03|6.83|5.03|6.82|5.02|0
1655361330000|2022-06-16 06:35:30|6.82|5.02|6.81|5.01|6.82|5.02|6.81|5.01|0
1655361340000|2022-06-16 06:35:40|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1655361350000|2022-06-16 06:35:50|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1655361360000|2022-06-16 06:36:00|6.8|5|6.8|5|6.81|5.01|6.8|5|0
1655361370000|2022-06-16 06:36:10|6.78|4.98|6.77|4.97|6.79|4.99|6.77|4.97|0
1655361380000|2022-06-16 06:36:20|6.81|5.01|6.77|4.97|6.81|5.01|6.77|4.97|0
1655361390000|2022-06-16 06:36:30|6.78|4.98|6.78|4.98|6.79|4.99|6.78|4.98|0
1655361400000|2022-06-16 06:36:40|6.76|4.96|6.74|4.94|6.76|4.96|6.74|4.94|0
1655361410000|2022-06-16 06:36:50|6.72|4.92|6.73|4.93|6.74|4.94|6.72|4.92|0
1655361420000|2022-06-16 06:37:00|6.7|4.9|6.7|4.9|6.7|4.9|6.7|4.9|0
1655361430000|2022-06-16 06:37:10|6.68|4.88|6.67|4.87|6.69|4.89|6.67|4.87|0
1655361440000|2022-06-16 06:37:20|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1655361450000|2022-06-16 06:37:30|6.71|4.91|6.7|4.9|6.71|4.91|6.7|4.9|0
1655361460000|2022-06-16 06:37:40|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1655361470000|2022-06-16 06:37:50|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1655361480000|2022-06-16 06:38:00|6.66|4.86|6.66|4.86|6.67|4.87|6.66|4.86|0
1655361490000|2022-06-16 06:38:10|6.67|4.87|6.69|4.89|6.69|4.89|6.67|4.87|0
1655361500000|2022-06-16 06:38:20|6.71|4.91|6.72|4.92|6.72|4.92|6.71|4.91|0
1655361510000|2022-06-16 06:38:30|6.73|4.93|6.71|4.91|6.73|4.93|6.71|4.91|0
1655361520000|2022-06-16 06:38:40|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1655361530000|2022-06-16 06:38:50|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1655361560000|2022-06-16 06:39:20|6.71|4.91|6.7|4.9|6.71|4.91|6.69|4.89|0
1655361570000|2022-06-16 06:39:30|6.69|4.89|6.69|4.89|6.7|4.9|6.69|4.89|0
1655361580000|2022-06-16 06:39:40|6.7|4.9|6.68|4.88|6.7|4.9|6.68|4.88|0
1655361590000|2022-06-16 06:39:50|6.67|4.87|6.67|4.87|6.67|4.87|6.67|4.87|0
1655361600000|2022-06-16 06:40:00|6.66|4.86|6.6|4.8|6.66|4.86|6.6|4.8|0
1655361610000|2022-06-16 06:40:10|6.59|4.79|6.58|4.78|6.59|4.79|6.56|4.76|0
1655361620000|2022-06-16 06:40:20|6.57|4.77|6.55|4.75|6.57|4.77|6.54|4.74|0
1655361630000|2022-06-16 06:40:30|6.56|4.76|6.58|4.78|6.58|4.78|6.56|4.76|0
1655361640000|2022-06-16 06:40:40|6.57|4.77|6.58|4.78|6.58|4.78|6.56|4.76|0
1655361650000|2022-06-16 06:40:50|6.57|4.77|6.58|4.78|6.6|4.8|6.57|4.77|0
1655361660000|2022-06-16 06:41:00|6.56|4.76|6.54|4.74|6.57|4.77|6.54|4.74|0
1655361670000|2022-06-16 06:41:10|6.5|4.7|6.49|4.69|6.52|4.72|6.49|4.69|0
1655361680000|2022-06-16 06:41:20|6.48|4.68|6.47|4.67|6.48|4.68|6.45|4.65|0
1655361690000|2022-06-16 06:41:30|6.45|4.65|6.44|4.64|6.45|4.65|6.44|4.64|0
1655361700000|2022-06-16 06:41:40|6.45|4.65|6.46|4.66|6.47|4.67|6.45|4.65|0
1655361710000|2022-06-16 06:41:50|6.47|4.67|6.43|4.63|6.47|4.67|6.43|4.63|0
1655361720000|2022-06-16 06:42:00|6.42|4.62|6.45|4.65|6.45|4.65|6.41|4.61|0
1655361730000|2022-06-16 06:42:10|6.46|4.66|6.44|4.64|6.46|4.66|6.44|4.64|0
1655361740000|2022-06-16 06:42:20|6.46|4.66|6.5|4.7|6.5|4.7|6.46|4.66|0
1655361750000|2022-06-16 06:42:30|6.49|4.69|6.5|4.7|6.5|4.7|6.49|4.69|0
1655361760000|2022-06-16 06:42:40|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1655361770000|2022-06-16 06:42:50|6.56|4.76|6.59|4.79|6.59|4.79|6.56|4.76|0
1655361780000|2022-06-16 06:43:00|6.6|4.8|6.6|4.8|6.6|4.8|6.59|4.79|0
1655361790000|2022-06-16 06:43:10|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655361800000|2022-06-16 06:43:20|6.61|4.81|6.6|4.8|6.61|4.81|6.6|4.8|0
1655361810000|2022-06-16 06:43:30|6.55|4.75|6.55|4.75|6.57|4.77|6.55|4.75|0
1655361820000|2022-06-16 06:43:40|6.56|4.76|6.54|4.74|6.57|4.77|6.54|4.74|0
1655361830000|2022-06-16 06:43:50|6.52|4.72|6.47|4.67|6.52|4.72|6.47|4.67|0
1655361840000|2022-06-16 06:44:00|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1655361850000|2022-06-16 06:44:10|6.45|4.65|6.47|4.67|6.47|4.67|6.45|4.65|0
1655361860000|2022-06-16 06:44:20|6.48|4.68|6.46|4.66|6.48|4.68|6.45|4.65|0
1655361870000|2022-06-16 06:44:30|6.45|4.65|6.48|4.68|6.48|4.68|6.45|4.65|0
1655361880000|2022-06-16 06:44:40|6.52|4.72|6.58|4.78|6.58|4.78|6.52|4.72|0
1655361890000|2022-06-16 06:44:50|6.6|4.8|6.62|4.82|6.62|4.82|6.6|4.8|0
1655361900000|2022-06-16 06:45:00|6.63|4.83|6.63|4.83|6.63|4.83|6.61|4.81|0
1655361910000|2022-06-16 06:45:10|6.64|4.84|6.7|4.9|6.7|4.9|6.64|4.84|0
1655361920000|2022-06-16 06:45:20|6.68|4.88|6.72|4.92|6.72|4.92|6.68|4.88|0
1655361930000|2022-06-16 06:45:30|6.7|4.9|6.7|4.9|6.7|4.9|6.69|4.89|0
1655361940000|2022-06-16 06:45:40|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1655361950000|2022-06-16 06:45:50|6.69|4.89|6.71|4.91|6.71|4.91|6.69|4.89|0
1655361960000|2022-06-16 06:46:00|6.7|4.9|6.72|4.92|6.72|4.92|6.7|4.9|0
1655361970000|2022-06-16 06:46:10|6.75|4.95|6.76|4.96|6.76|4.96|6.74|4.94|0
1655361980000|2022-06-16 06:46:20|6.75|4.95|6.74|4.94|6.75|4.95|6.73|4.93|0
1655361990000|2022-06-16 06:46:30|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1655362000000|2022-06-16 06:46:40|6.78|4.98|6.81|5.01|6.81|5.01|6.78|4.98|0
1655362010000|2022-06-16 06:46:50|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1655362020000|2022-06-16 06:47:00|6.81|5.01|6.75|4.95|6.81|5.01|6.75|4.95|0
1655362030000|2022-06-16 06:47:10|6.74|4.94|6.74|4.94|6.75|4.95|6.74|4.94|0
1655362040000|2022-06-16 06:47:20|6.73|4.93|6.73|4.93|6.74|4.94|6.73|4.93|0
1655362050000|2022-06-16 06:47:30|6.72|4.92|6.7|4.9|6.72|4.92|6.7|4.9|0
1655362060000|2022-06-16 06:47:40|6.69|4.89|6.69|4.89|6.69|4.89|6.69|4.89|0
1655362070000|2022-06-16 06:47:50|6.7|4.9|6.7|4.9|6.7|4.9|6.69|4.89|0
1655362080000|2022-06-16 06:48:00|6.68|4.88|6.71|4.91|6.71|4.91|6.68|4.88|0
1655362090000|2022-06-16 06:48:10|6.7|4.9|6.67|4.87|6.7|4.9|6.67|4.87|0
1655362100000|2022-06-16 06:48:20|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1655362110000|2022-06-16 06:48:30|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1655362120000|2022-06-16 06:48:40|6.71|4.91|6.73|4.93|6.73|4.93|6.71|4.91|0
1655362130000|2022-06-16 06:48:50|6.74|4.94|6.75|4.95|6.75|4.95|6.73|4.93|0
1655362140000|2022-06-16 06:49:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1655362150000|2022-06-16 06:49:10|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1655362160000|2022-06-16 06:49:20|6.73|4.93|6.74|4.94|6.74|4.94|6.73|4.93|0
1655362170000|2022-06-16 06:49:30|6.73|4.93|6.74|4.94|6.74|4.94|6.73|4.93|0
1655362180000|2022-06-16 06:49:40|6.75|4.95|6.75|4.95|6.76|4.96|6.74|4.94|0
1655362190000|2022-06-16 06:49:50|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1655362200000|2022-06-16 06:50:00|6.72|4.92|6.72|4.92|6.73|4.93|6.72|4.92|0
1655362210000|2022-06-16 06:50:10|6.71|4.91|6.72|4.92|6.72|4.92|6.71|4.91|0
1655362220000|2022-06-16 06:50:20|6.71|4.91|6.7|4.9|6.71|4.91|6.7|4.9|0
1655362230000|2022-06-16 06:50:30|6.71|4.91|6.74|4.94|6.75|4.95|6.71|4.91|0
1655362240000|2022-06-16 06:50:40|6.73|4.93|6.71|4.91|6.73|4.93|6.71|4.91|0
1655362250000|2022-06-16 06:50:50|6.72|4.92|6.69|4.89|6.72|4.92|6.69|4.89|0
1655362260000|2022-06-16 06:51:00|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1655362270000|2022-06-16 06:51:10|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1655362280000|2022-06-16 06:51:20|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1655362290000|2022-06-16 06:51:30|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1655362300000|2022-06-16 06:51:40|6.62|4.82|6.69|4.89|6.69|4.89|6.62|4.82|0
1655362310000|2022-06-16 06:51:50|6.7|4.9|6.7|4.9|6.7|4.9|6.69|4.89|0
1655362320000|2022-06-16 06:52:00|6.69|4.89|6.74|4.94|6.74|4.94|6.69|4.89|0
1655362330000|2022-06-16 06:52:10|6.73|4.93|6.75|4.95|6.75|4.95|6.72|4.92|0
1655362340000|2022-06-16 06:52:20|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1655362350000|2022-06-16 06:52:30|6.75|4.95|6.79|4.99|6.79|4.99|6.75|4.95|0
1655362360000|2022-06-16 06:52:40|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655362370000|2022-06-16 06:52:50|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1655362380000|2022-06-16 06:53:00|6.78|4.98|6.79|4.99|6.79|4.99|6.77|4.97|0
1655362390000|2022-06-16 06:53:10|6.8|5|6.8|5|6.8|5|6.8|5|0
1655362400000|2022-06-16 06:53:20|6.81|5.01|6.79|4.99|6.81|5.01|6.79|4.99|0
1655362420000|2022-06-16 06:53:40|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655362430000|2022-06-16 06:53:50|6.75|4.95|6.75|4.95|6.76|4.96|6.75|4.95|0
1655362440000|2022-06-16 06:54:00|6.74|4.94|6.75|4.95|6.75|4.95|6.73|4.93|0
1655362450000|2022-06-16 06:54:10|6.73|4.93|6.73|4.93|6.74|4.94|6.73|4.93|0
1655362460000|2022-06-16 06:54:20|6.72|4.92|6.72|4.92|6.72|4.92|6.71|4.91|0
1655362470000|2022-06-16 06:54:30|6.7|4.9|6.68|4.88|6.7|4.9|6.67|4.87|0
1655362480000|2022-06-16 06:54:40|6.7|4.9|6.6|4.8|6.7|4.9|6.57|4.77|0
1655362490000|2022-06-16 06:54:50|6.9|5.1|6.86|5.06|6.9|5.1|6.86|5.06|0
1655362500000|2022-06-16 06:55:00|6.9|5.1|6.93|5.13|6.93|5.13|6.9|5.1|0
1655362510000|2022-06-16 06:55:10|6.95|5.15|6.92|5.12|6.95|5.15|6.92|5.12|0
1655362520000|2022-06-16 06:55:20|6.91|5.11|6.9|5.1|6.91|5.11|6.9|5.1|0
1655362530000|2022-06-16 06:55:30|6.89|5.09|6.9|5.1|6.9|5.1|6.89|5.09|0
1655362540000|2022-06-16 06:55:40|6.91|5.11|6.89|5.09|6.91|5.11|6.89|5.09|0
1655362550000|2022-06-16 06:55:50|6.88|5.08|6.87|5.07|6.89|5.09|6.87|5.07|0
1655362560000|2022-06-16 06:56:00|6.85|5.05|6.86|5.06|6.86|5.06|6.85|5.05|0
1655362570000|2022-06-16 06:56:10|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655362580000|2022-06-16 06:56:20|6.86|5.06|6.86|5.06|6.86|5.06|6.86|5.06|0
1655362590000|2022-06-16 06:56:30|6.85|5.05|6.88|5.08|6.89|5.09|6.85|5.05|0
1655362600000|2022-06-16 06:56:40|6.9|5.1|6.89|5.09|6.9|5.1|6.89|5.09|0
1655362610000|2022-06-16 06:56:50|6.91|5.11|6.9|5.1|6.92|5.12|6.9|5.1|0
1655362620000|2022-06-16 06:57:00|6.88|5.08|6.88|5.08|6.88|5.08|6.86|5.06|0
1655362630000|2022-06-16 06:57:10|6.87|5.07|6.85|5.05|6.87|5.07|6.85|5.05|0
1655362640000|2022-06-16 06:57:20|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1655362650000|2022-06-16 06:57:30|6.83|5.03|6.82|5.02|6.85|5.05|6.82|5.02|0
1655362660000|2022-06-16 06:57:40|6.81|5.01|6.83|5.03|6.83|5.03|6.81|5.01|0
1655362670000|2022-06-16 06:57:50|6.84|5.04|6.84|5.04|6.84|5.04|6.83|5.03|0
1655362680000|2022-06-16 06:58:00|6.83|5.03|6.82|5.02|6.83|5.03|6.81|5.01|0
1655362690000|2022-06-16 06:58:10|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1655362700000|2022-06-16 06:58:20|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1655362710000|2022-06-16 06:58:30|6.83|5.03|6.81|5.01|6.83|5.03|6.81|5.01|0
1655362720000|2022-06-16 06:58:40|6.82|5.02|6.8|5|6.82|5.02|6.8|5|0
1655362740000|2022-06-16 06:59:00|6.82|5.02|6.8|5|6.82|5.02|6.8|5|0
1655362750000|2022-06-16 06:59:10|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1655362760000|2022-06-16 06:59:20|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1655362770000|2022-06-16 06:59:30|6.86|5.06|6.89|5.09|6.89|5.09|6.86|5.06|0
1655362780000|2022-06-16 06:59:40|6.9|5.1|6.91|5.11|6.93|5.13|6.9|5.1|0
1655362790000|2022-06-16 06:59:50|6.89|5.09|6.87|5.07|6.89|5.09|6.87|5.07|0
1655362800000|2022-06-16 07:00:00|6.86|5.06|6.79|4.99|6.86|5.06|6.78|4.98|0
1655362810000|2022-06-16 07:00:10|6.77|4.97|6.78|4.98|6.79|4.99|6.77|4.97|0
1655362820000|2022-06-16 07:00:20|6.79|4.99|6.75|4.95|6.79|4.99|6.75|4.95|0
1655362830000|2022-06-16 07:00:30|6.76|4.96|6.77|4.97|6.77|4.97|6.74|4.94|0
1655362840000|2022-06-16 07:00:40|6.78|4.98|6.79|4.99|6.81|5.01|6.78|4.98|0
1655362850000|2022-06-16 07:00:50|6.77|4.97|6.75|4.95|6.77|4.97|6.75|4.95|0
1655362860000|2022-06-16 07:01:00|6.78|4.98|6.82|5.02|6.82|5.02|6.78|4.98|0
1655362870000|2022-06-16 07:01:10|6.81|5.01|6.79|4.99|6.85|5.05|6.79|4.99|0
1655362880000|2022-06-16 07:01:20|6.82|5.02|6.83|5.03|6.83|5.03|6.81|5.01|0
1655362890000|2022-06-16 07:01:30|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1655362900000|2022-06-16 07:01:40|6.83|5.03|6.9|5.1|6.9|5.1|6.82|5.02|0
1655362910000|2022-06-16 07:01:50|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1655362920000|2022-06-16 07:02:00|6.91|5.11|6.97|5.17|6.97|5.17|6.91|5.11|0
1655362930000|2022-06-16 07:02:10|6.95|5.15|6.93|5.13|6.97|5.17|6.92|5.12|0
1655362940000|2022-06-16 07:02:20|6.95|5.15|6.94|5.14|6.97|5.17|6.94|5.14|0
1655362950000|2022-06-16 07:02:30|6.96|5.16|6.98|5.18|6.98|5.18|6.96|5.16|0
1655362960000|2022-06-16 07:02:40|6.99|5.19|6.98|5.18|6.99|5.19|6.98|5.18|0
1655362970000|2022-06-16 07:02:50|6.99|5.19|7.04|5.24|7.04|5.24|6.99|5.19|0
1655362980000|2022-06-16 07:03:00|7.03|5.23|6.9|5.1|7.03|5.23|6.9|5.1|0
1655362990000|2022-06-16 07:03:10|6.96|5.16|6.96|5.16|6.96|5.16|6.96|5.16|0
1655363000000|2022-06-16 07:03:20|6.98|5.18|6.95|5.15|6.98|5.18|6.95|5.15|0
1655363010000|2022-06-16 07:03:30|6.94|5.14|6.96|5.16|6.96|5.16|6.94|5.14|0
1655363020000|2022-06-16 07:03:40|6.95|5.15|6.9|5.1|6.95|5.15|6.9|5.1|0
1655363030000|2022-06-16 07:03:50|6.89|5.09|6.91|5.11|6.91|5.11|6.89|5.09|0
1655363040000|2022-06-16 07:04:00|6.89|5.09|6.89|5.09|6.89|5.09|6.87|5.07|0
1655363050000|2022-06-16 07:04:10|6.9|5.1|6.87|5.07|6.9|5.1|6.87|5.07|0
1655363060000|2022-06-16 07:04:20|6.91|5.11|6.93|5.13|6.93|5.13|6.91|5.11|0
1655363070000|2022-06-16 07:04:30|6.9|5.1|6.96|5.16|6.96|5.16|6.9|5.1|0
1655363080000|2022-06-16 07:04:40|6.97|5.17|6.95|5.15|6.97|5.17|6.95|5.15|0
1655363090000|2022-06-16 07:04:50|6.93|5.13|6.95|5.15|6.97|5.17|6.93|5.13|0
1655363100000|2022-06-16 07:05:00|6.71|5.31|6.75|5.35|6.75|5.35|6.71|5.31|0
1655363110000|2022-06-16 07:05:10|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1655363120000|2022-06-16 07:05:20|6.69|5.29|6.71|5.31|6.71|5.31|6.67|5.27|0
1655363130000|2022-06-16 07:05:30|6.7|5.3|6.76|5.36|6.77|5.37|6.7|5.3|0
1655363140000|2022-06-16 07:05:40|6.74|5.34|6.7|5.3|6.74|5.34|6.7|5.3|0
1655363150000|2022-06-16 07:05:50|6.71|5.31|6.68|5.28|6.71|5.31|6.68|5.28|0
1655363160000|2022-06-16 07:06:00|6.67|5.27|6.7|5.3|6.7|5.3|6.66|5.26|0
1655363170000|2022-06-16 07:06:10|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1655363180000|2022-06-16 07:06:20|6.76|5.36|6.76|5.36|6.77|5.37|6.75|5.35|0
1655363190000|2022-06-16 07:06:30|6.77|5.37|6.7|5.3|6.77|5.37|6.7|5.3|0
1655363200000|2022-06-16 07:06:40|6.69|5.29|6.69|5.29|6.72|5.32|6.69|5.29|0
1655363210000|2022-06-16 07:06:50|6.68|5.28|6.66|5.26|6.69|5.29|6.66|5.26|0
1655363220000|2022-06-16 07:07:00|6.68|5.28|6.65|5.25|6.68|5.28|6.65|5.25|0
1655363230000|2022-06-16 07:07:10|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1655363240000|2022-06-16 07:07:20|6.67|5.27|6.67|5.27|6.67|5.27|6.67|5.27|0
1655363250000|2022-06-16 07:07:30|6.66|5.26|6.64|5.24|6.66|5.26|6.64|5.24|0
1655363260000|2022-06-16 07:07:40|6.66|5.26|6.66|5.26|6.66|5.26|6.66|5.26|0
1655363270000|2022-06-16 07:07:50|6.67|5.27|6.71|5.31|6.71|5.31|6.67|5.27|0
1655363280000|2022-06-16 07:08:00|6.68|5.28|6.65|5.25|6.68|5.28|6.65|5.25|0
1655363290000|2022-06-16 07:08:10|6.64|5.24|6.64|5.24|6.66|5.26|6.62|5.22|0
1655363300000|2022-06-16 07:08:20|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1655363310000|2022-06-16 07:08:30|6.66|5.26|6.61|5.21|6.66|5.26|6.61|5.21|0
1655363320000|2022-06-16 07:08:40|6.6|5.2|6.58|5.18|6.62|5.22|6.58|5.18|0
1655363330000|2022-06-16 07:08:50|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1655363340000|2022-06-16 07:09:00|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1655363350000|2022-06-16 07:09:10|6.66|5.26|6.61|5.21|6.66|5.26|6.61|5.21|0
1655363360000|2022-06-16 07:09:20|6.62|5.22|6.61|5.21|6.62|5.22|6.6|5.2|0
1655363370000|2022-06-16 07:09:30|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1655363380000|2022-06-16 07:09:40|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1655363390000|2022-06-16 07:09:50|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1655363400000|2022-06-16 07:10:00|6.64|5.24|6.6|5.2|6.64|5.24|6.6|5.2|0
1655363410000|2022-06-16 07:10:10|6.64|5.24|6.6|5.2|6.64|5.24|6.6|5.2|0
1655363420000|2022-06-16 07:10:20|6.59|5.19|6.54|5.14|6.59|5.19|6.54|5.14|0
1655363430000|2022-06-16 07:10:30|6.55|5.15|6.56|5.16|6.56|5.16|6.53|5.13|0
1655363440000|2022-06-16 07:10:40|6.58|5.18|6.52|5.12|6.58|5.18|6.52|5.12|0
1655363450000|2022-06-16 07:10:50|6.51|5.11|6.45|5.05|6.51|5.11|6.44|5.04|0
1655363460000|2022-06-16 07:11:00|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1655363470000|2022-06-16 07:11:10|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655363480000|2022-06-16 07:11:20|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1655363490000|2022-06-16 07:11:30|6.45|5.05|6.42|5.02|6.45|5.05|6.42|5.02|0
1655363500000|2022-06-16 07:11:40|6.44|5.04|6.41|5.01|6.44|5.04|6.41|5.01|0
1655363510000|2022-06-16 07:11:50|6.36|4.96|6.37|4.97|6.38|4.98|6.36|4.96|0
1655363520000|2022-06-16 07:12:00|6.42|5.02|6.4|5|6.43|5.03|6.4|5|0
1655363530000|2022-06-16 07:12:10|6.39|4.99|6.38|4.98|6.39|4.99|6.37|4.97|0
1655363540000|2022-06-16 07:12:20|6.36|4.96|6.4|5|6.4|5|6.36|4.96|0
1655363550000|2022-06-16 07:12:30|6.39|4.99|6.43|5.03|6.43|5.03|6.39|4.99|0
1655363560000|2022-06-16 07:12:40|6.44|5.04|6.39|4.99|6.44|5.04|6.39|4.99|0
1655363570000|2022-06-16 07:12:50|6.41|5.01|6.5|5.1|6.5|5.1|6.41|5.01|0
1655363580000|2022-06-16 07:13:00|6.48|5.08|6.47|5.07|6.48|5.08|6.44|5.04|0
1655363590000|2022-06-16 07:13:10|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1655363600000|2022-06-16 07:13:20|6.49|5.09|6.53|5.13|6.53|5.13|6.49|5.09|0
1655363610000|2022-06-16 07:13:30|6.55|5.15|6.56|5.16|6.56|5.16|6.54|5.14|0
1655363620000|2022-06-16 07:13:40|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1655363630000|2022-06-16 07:13:50|6.56|5.16|6.53|5.13|6.56|5.16|6.53|5.13|0
1655363640000|2022-06-16 07:14:00|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1655363650000|2022-06-16 07:14:10|6.58|5.18|6.62|5.22|6.62|5.22|6.58|5.18|0
1655363660000|2022-06-16 07:14:20|6.64|5.24|6.62|5.22|6.65|5.25|6.62|5.22|0
1655363670000|2022-06-16 07:14:30|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1655363680000|2022-06-16 07:14:40|6.63|5.23|6.6|5.2|6.63|5.23|6.6|5.2|0
1655363690000|2022-06-16 07:14:50|6.62|5.22|6.58|5.18|6.62|5.22|6.58|5.18|0
1655363700000|2022-06-16 07:15:00|6.57|5.17|6.57|5.17|6.57|5.17|6.55|5.15|0
1655363710000|2022-06-16 07:15:10|6.55|5.15|6.52|5.12|6.55|5.15|6.52|5.12|0
1655363720000|2022-06-16 07:15:20|6.56|5.16|6.47|5.07|6.56|5.16|6.47|5.07|0
1655363730000|2022-06-16 07:15:30|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1655363740000|2022-06-16 07:15:40|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1655363750000|2022-06-16 07:15:50|6.44|5.04|6.37|4.97|6.45|5.05|6.37|4.97|0
1655363760000|2022-06-16 07:16:00|6.39|4.99|6.54|5.14|6.56|5.16|6.39|4.99|0
1655363770000|2022-06-16 07:16:10|6.53|5.13|6.49|5.09|6.53|5.13|6.49|5.09|0
1655363780000|2022-06-16 07:16:20|6.5|5.1|6.35|4.95|6.52|5.12|6.35|4.95|0
1655363790000|2022-06-16 07:16:30|6.34|4.94|6.33|4.93|6.35|4.95|6.33|4.93|0
1655363800000|2022-06-16 07:16:40|6.34|4.94|6.38|4.98|6.38|4.98|6.34|4.94|0
1655363810000|2022-06-16 07:16:50|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1655363820000|2022-06-16 07:17:00|6.24|4.84|6.25|4.85|6.26|4.86|6.24|4.84|0
1655363830000|2022-06-16 07:17:10|6.24|4.84|6.18|4.78|6.24|4.84|6.18|4.78|0
1655363840000|2022-06-16 07:17:20|6.2|4.8|6.22|4.82|6.22|4.82|6.19|4.79|0
1655363850000|2022-06-16 07:17:30|6.21|4.81|6.16|4.76|6.23|4.83|6.16|4.76|0
1655363860000|2022-06-16 07:17:40|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1655363870000|2022-06-16 07:17:50|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1655363880000|2022-06-16 07:18:00|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1655363890000|2022-06-16 07:18:10|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1655363900000|2022-06-16 07:18:20|6.14|4.74|6.2|4.8|6.2|4.8|6.14|4.74|0
1655363910000|2022-06-16 07:18:30|6.18|4.78|6.16|4.76|6.2|4.8|6.16|4.76|0
1655363920000|2022-06-16 07:18:40|6.18|4.78|6.18|4.78|6.18|4.78|6.16|4.76|0
1655363930000|2022-06-16 07:18:50|6.17|4.77|6.18|4.78|6.19|4.79|6.17|4.77|0
1655363940000|2022-06-16 07:19:00|6.17|4.77|6.15|4.75|6.19|4.79|6.15|4.75|0
1655363950000|2022-06-16 07:19:10|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1655363960000|2022-06-16 07:19:20|6.18|4.78|6.2|4.8|6.2|4.8|6.18|4.78|0
1655363970000|2022-06-16 07:19:30|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1655363980000|2022-06-16 07:19:40|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1655363990000|2022-06-16 07:19:50|6.2|4.8|6.3|4.9|6.3|4.9|6.2|4.8|0
1655364000000|2022-06-16 07:20:00|6.31|4.91|6.2|4.8|6.31|4.91|6.2|4.8|0
1655364010000|2022-06-16 07:20:10|6.25|4.85|6.23|4.83|6.29|4.89|6.23|4.83|0
1655364020000|2022-06-16 07:20:20|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1655364030000|2022-06-16 07:20:30|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1655364040000|2022-06-16 07:20:40|6.23|4.83|6.24|4.84|6.24|4.84|6.22|4.82|0
1655364050000|2022-06-16 07:20:50|6.25|4.85|6.25|4.85|6.25|4.85|6.24|4.84|0
1655364060000|2022-06-16 07:21:00|6.22|4.82|6.21|4.81|6.22|4.82|6.18|4.78|0
1655364070000|2022-06-16 07:21:10|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1655364080000|2022-06-16 07:21:20|6.16|4.76|6.16|4.76|6.18|4.78|6.16|4.76|0
1655364090000|2022-06-16 07:21:30|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1655364100000|2022-06-16 07:21:40|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1655364110000|2022-06-16 07:21:50|6.09|4.69|6.07|4.67|6.1|4.7|6.07|4.67|0
1655364120000|2022-06-16 07:22:00|6.02|4.62|6.03|4.63|6.05|4.65|6.02|4.62|0
1655364130000|2022-06-16 07:22:10|6.04|4.64|6.04|4.64|6.07|4.67|6.04|4.64|0
1655364140000|2022-06-16 07:22:20|6.03|4.63|6|4.6|6.03|4.63|6|4.6|0
1655364150000|2022-06-16 07:22:30|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1655364160000|2022-06-16 07:22:40|5.99|4.59|5.99|4.59|5.99|4.59|5.98|4.58|0
1655364170000|2022-06-16 07:22:50|5.98|4.58|5.94|4.54|5.98|4.58|5.94|4.54|0
1655364180000|2022-06-16 07:23:00|5.97|4.57|5.97|4.57|5.98|4.58|5.97|4.57|0
1655364190000|2022-06-16 07:23:10|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1655364200000|2022-06-16 07:23:20|5.9|4.5|5.97|4.57|5.97|4.57|5.9|4.5|0
1655364210000|2022-06-16 07:23:30|5.98|4.58|5.98|4.58|5.98|4.58|5.97|4.57|0
1655364220000|2022-06-16 07:23:40|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1655364230000|2022-06-16 07:23:50|5.94|4.54|5.95|4.55|5.96|4.56|5.94|4.54|0
1655364240000|2022-06-16 07:24:00|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655364250000|2022-06-16 07:24:10|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1655364260000|2022-06-16 07:24:20|5.99|4.59|5.92|4.52|5.99|4.59|5.92|4.52|0
1655364270000|2022-06-16 07:24:30|5.93|4.53|5.91|4.51|5.95|4.55|5.91|4.51|0
1655364280000|2022-06-16 07:24:40|5.92|4.52|5.9|4.5|5.93|4.53|5.9|4.5|0
1655364290000|2022-06-16 07:24:50|5.88|4.48|5.88|4.48|5.88|4.48|5.88|4.48|0
1655364300000|2022-06-16 07:25:00|5.89|4.49|5.92|4.52|5.93|4.53|5.89|4.49|0
1655364310000|2022-06-16 07:25:10|5.89|4.49|5.88|4.48|5.89|4.49|5.88|4.48|0
1655364320000|2022-06-16 07:25:20|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1655364330000|2022-06-16 07:25:30|5.92|4.52|5.8|4.4|5.93|4.53|5.8|4.4|0
1655364340000|2022-06-16 07:25:40|6.07|4.67|6.05|4.65|6.08|4.68|6.05|4.65|0
1655364350000|2022-06-16 07:25:50|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1655364360000|2022-06-16 07:26:00|6.08|4.68|6.03|4.63|6.08|4.68|6.03|4.63|0
1655364370000|2022-06-16 07:26:10|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1655364380000|2022-06-16 07:26:20|6.02|4.62|6.05|4.65|6.05|4.65|6.02|4.62|0
1655364390000|2022-06-16 07:26:30|6.04|4.64|6.02|4.62|6.04|4.64|5.99|4.59|0
1655364400000|2022-06-16 07:26:40|6.01|4.61|6|4.6|6.02|4.62|6|4.6|0
1655364410000|2022-06-16 07:26:50|5.99|4.59|6.33|4.93|6.33|4.93|5.98|4.58|0
1655364420000|2022-06-16 07:27:00|6.32|4.92|6.45|5.05|6.45|5.05|6.31|4.91|0
1655364430000|2022-06-16 07:27:10|6.46|5.06|6.49|5.09|6.49|5.09|6.46|5.06|0
1655364440000|2022-06-16 07:27:20|6.5|5.1|6.53|5.13|6.53|5.13|6.5|5.1|0
1655364450000|2022-06-16 07:27:30|6.54|5.14|6.55|5.15|6.57|5.17|6.54|5.14|0
1655364460000|2022-06-16 07:27:40|6.53|5.13|6.65|5.25|6.65|5.25|6.53|5.13|0
1655364470000|2022-06-16 07:27:50|6.62|5.22|6.64|5.24|6.64|5.24|6.61|5.21|0
1655364480000|2022-06-16 07:28:00|6.66|5.26|6.63|5.23|6.66|5.26|6.62|5.22|0
1655364490000|2022-06-16 07:28:10|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1655364500000|2022-06-16 07:28:20|6.63|5.23|6.59|5.19|6.63|5.23|6.59|5.19|0
1655364510000|2022-06-16 07:28:30|6.6|5.2|6.62|5.22|6.62|5.22|6.6|5.2|0
1655364520000|2022-06-16 07:28:40|6.66|5.26|6.65|5.25|6.66|5.26|6.63|5.23|0
1655364530000|2022-06-16 07:28:50|6.64|5.24|6.65|5.25|6.67|5.27|6.64|5.24|0
1655364540000|2022-06-16 07:29:00|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1655364550000|2022-06-16 07:29:10|6.71|5.31|6.77|5.37|6.77|5.37|6.71|5.31|0
1655364560000|2022-06-16 07:29:20|6.78|5.38|6.76|5.36|6.79|5.39|6.76|5.36|0
1655364570000|2022-06-16 07:29:30|6.78|5.38|6.81|5.41|6.81|5.41|6.78|5.38|0
1655364580000|2022-06-16 07:29:40|6.77|5.37|6.79|5.39|6.81|5.41|6.77|5.37|0
1655364590000|2022-06-16 07:29:50|6.78|5.38|6.76|5.36|6.78|5.38|6.76|5.36|0
1655364600000|2022-06-16 07:30:00|6.74|5.34|6.71|5.31|6.74|5.34|6.71|5.31|0
1655364610000|2022-06-16 07:30:10|6.72|5.32|6.69|5.29|6.72|5.32|6.65|5.25|0
1655364620000|2022-06-16 07:30:20|6.63|5.23|6.6|5.2|6.66|5.26|6.58|5.18|0
1655364630000|2022-06-16 07:30:30|6.59|5.19|6.61|5.21|6.61|5.21|6.58|5.18|0
1655364640000|2022-06-16 07:30:40|6.55|5.15|6.52|5.12|6.55|5.15|6.52|5.12|0
1655364650000|2022-06-16 07:30:50|6.51|5.11|6.55|5.15|6.55|5.15|6.51|5.11|0
1655364660000|2022-06-16 07:31:00|6.54|5.14|6.56|5.16|6.56|5.16|6.51|5.11|0
1655364670000|2022-06-16 07:31:10|6.6|5.2|6.56|5.16|6.6|5.2|6.56|5.16|0
1655364680000|2022-06-16 07:31:20|6.55|5.15|6.51|5.11|6.55|5.15|6.51|5.11|0
1655364690000|2022-06-16 07:31:30|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1655364700000|2022-06-16 07:31:40|6.51|5.11|6.49|5.09|6.55|5.15|6.49|5.09|0
1655364710000|2022-06-16 07:31:50|6.45|5.05|6.41|5.01|6.45|5.05|6.41|5.01|0
1655364720000|2022-06-16 07:32:00|6.43|5.03|6.45|5.05|6.45|5.05|6.42|5.02|0
1655364730000|2022-06-16 07:32:10|6.42|5.02|6.43|5.03|6.44|5.04|6.42|5.02|0
1655364740000|2022-06-16 07:32:20|6.4|5|6.51|5.11|6.51|5.11|6.4|5|0
1655364750000|2022-06-16 07:32:30|6.48|5.08|6.45|5.05|6.48|5.08|6.42|5.02|0
1655364760000|2022-06-16 07:32:40|6.49|5.09|6.44|5.04|6.49|5.09|6.44|5.04|0
1655364770000|2022-06-16 07:32:50|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1655364780000|2022-06-16 07:33:00|6.43|5.03|6.5|5.1|6.5|5.1|6.43|5.03|0
1655364790000|2022-06-16 07:33:10|6.47|5.07|6.39|4.99|6.47|5.07|6.39|4.99|0
1655364800000|2022-06-16 07:33:20|6.37|4.97|6.33|4.93|6.37|4.97|6.33|4.93|0
1655364810000|2022-06-16 07:33:30|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1655364820000|2022-06-16 07:33:40|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1655364830000|2022-06-16 07:33:50|6.27|4.87|6.16|4.76|6.27|4.87|6.16|4.76|0
1655364840000|2022-06-16 07:34:00|6.15|4.75|5.97|4.57|6.15|4.75|5.97|4.57|0
1655364850000|2022-06-16 07:34:10|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1655364860000|2022-06-16 07:34:20|5.99|4.59|5.96|4.56|5.99|4.59|5.95|4.55|0
1655364870000|2022-06-16 07:34:30|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655364880000|2022-06-16 07:34:40|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1655364890000|2022-06-16 07:34:50|5.95|4.55|6.09|4.69|6.09|4.69|5.95|4.55|0
1655364900000|2022-06-16 07:35:00|6.12|4.72|6.16|4.76|6.16|4.76|6.12|4.72|0
1655364910000|2022-06-16 07:35:10|6.15|4.75|6.15|4.75|6.17|4.77|6.15|4.75|0
1655364920000|2022-06-16 07:35:20|6.09|4.69|5.99|4.59|6.09|4.69|5.99|4.59|0
1655364930000|2022-06-16 07:35:30|5.95|4.55|5.93|4.53|5.98|4.58|5.93|4.53|0
1655364940000|2022-06-16 07:35:40|5.92|4.52|5.92|4.52|5.93|4.53|5.91|4.51|0
1655364950000|2022-06-16 07:35:50|5.96|4.56|5.99|4.59|5.99|4.59|5.96|4.56|0
1655364960000|2022-06-16 07:36:00|6.03|4.63|6.2|4.8|6.2|4.8|6.03|4.63|0
1655364970000|2022-06-16 07:36:10|6.21|4.81|6.12|4.72|6.21|4.81|6.12|4.72|0
1655364980000|2022-06-16 07:36:20|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655364990000|2022-06-16 07:36:30|6.43|5.03|6.4|5|6.44|5.04|6.4|5|0
1655365000000|2022-06-16 07:36:40|6.39|4.99|6.37|4.97|6.39|4.99|6.36|4.96|0
1655365010000|2022-06-16 07:36:50|6.34|4.94|6.31|4.91|6.36|4.96|6.31|4.91|0
1655365020000|2022-06-16 07:37:00|6.32|4.92|6.36|4.96|6.36|4.96|6.32|4.92|0
1655365030000|2022-06-16 07:37:10|6.37|4.97|6.4|5|6.44|5.04|6.37|4.97|0
1655365040000|2022-06-16 07:37:20|6.36|4.96|6.36|4.96|6.42|5.02|6.36|4.96|0
1655365050000|2022-06-16 07:37:30|6.35|4.95|6.32|4.92|6.35|4.95|6.32|4.92|0
1655365060000|2022-06-16 07:37:40|6.33|4.93|6.33|4.93|6.34|4.94|6.32|4.92|0
1655365070000|2022-06-16 07:37:50|6.34|4.94|6.29|4.89|6.34|4.94|6.23|4.83|0
1655365080000|2022-06-16 07:38:00|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1655365090000|2022-06-16 07:38:10|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1655365100000|2022-06-16 07:38:20|6.14|4.74|6.21|4.81|6.21|4.81|6.14|4.74|0
1655365110000|2022-06-16 07:38:30|6.23|4.83|6.28|4.88|6.28|4.88|6.22|4.82|0
1655365120000|2022-06-16 07:38:40|6.27|4.87|6.34|4.94|6.34|4.94|6.27|4.87|0
1655365130000|2022-06-16 07:38:50|6.36|4.96|6.35|4.95|6.37|4.97|6.35|4.95|0
1655365140000|2022-06-16 07:39:00|6.37|4.97|6.48|5.08|6.48|5.08|6.37|4.97|0
1655365150000|2022-06-16 07:39:10|6.46|5.06|6.41|5.01|6.47|5.07|6.41|5.01|0
1655365160000|2022-06-16 07:39:20|6.39|4.99|6.29|4.89|6.39|4.99|6.29|4.89|0
1655365170000|2022-06-16 07:39:30|6.26|4.86|6.29|4.89|6.32|4.92|6.26|4.86|0
1655365180000|2022-06-16 07:39:40|6.33|4.93|6.37|4.97|6.37|4.97|6.33|4.93|0
1655365190000|2022-06-16 07:39:50|6.33|4.93|6.28|4.88|6.33|4.93|6.28|4.88|0
1655365200000|2022-06-16 07:40:00|6.32|4.92|6.33|4.93|6.35|4.95|6.32|4.92|0
1655365210000|2022-06-16 07:40:10|6.27|4.87|6.2|4.8|6.27|4.87|6.2|4.8|0
1655365220000|2022-06-16 07:40:20|6.21|4.81|6.28|4.88|6.28|4.88|6.21|4.81|0
1655365230000|2022-06-16 07:40:30|6.29|4.89|6.33|4.93|6.35|4.95|6.29|4.89|0
1655365240000|2022-06-16 07:40:40|6.23|4.83|6.23|4.83|6.25|4.85|6.22|4.82|0
1655365250000|2022-06-16 07:40:50|6.24|4.84|6.15|4.75|6.24|4.84|6.15|4.75|0
1655365260000|2022-06-16 07:41:00|6.16|4.76|6.13|4.73|6.16|4.76|6.13|4.73|0
1655365270000|2022-06-16 07:41:10|6.11|4.71|6.18|4.78|6.18|4.78|6.11|4.71|0
1655365280000|2022-06-16 07:41:20|6.15|4.75|6.21|4.81|6.21|4.81|6.14|4.74|0
1655365290000|2022-06-16 07:41:30|6.22|4.82|6.21|4.81|6.22|4.82|6.14|4.74|0
1655365300000|2022-06-16 07:41:40|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1655365310000|2022-06-16 07:41:50|6.21|4.81|6.25|4.85|6.26|4.86|6.21|4.81|0
1655365320000|2022-06-16 07:42:00|6.27|4.87|6.29|4.89|6.29|4.89|6.26|4.86|0
1655365330000|2022-06-16 07:42:10|6.24|4.84|6.21|4.81|6.26|4.86|6.21|4.81|0
1655365340000|2022-06-16 07:42:20|6.22|4.82|6.18|4.78|6.22|4.82|6.18|4.78|0
1655365350000|2022-06-16 07:42:30|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1655365360000|2022-06-16 07:42:40|6.15|4.75|6.11|4.71|6.15|4.75|6.11|4.71|0
1655365370000|2022-06-16 07:42:50|6.13|4.73|6.17|4.77|6.17|4.77|6.13|4.73|0
1655365380000|2022-06-16 07:43:00|6.21|4.81|6.21|4.81|6.22|4.82|6.21|4.81|0
1655365390000|2022-06-16 07:43:10|6.25|4.85|6.23|4.83|6.26|4.86|6.22|4.82|0
1655365400000|2022-06-16 07:43:20|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1655365410000|2022-06-16 07:43:30|6.24|4.84|6.26|4.86|6.26|4.86|6.22|4.82|0
1655365420000|2022-06-16 07:43:40|6.27|4.87|6.31|4.91|6.31|4.91|6.27|4.87|0
1655365430000|2022-06-16 07:43:50|6.35|4.95|6.32|4.92|6.37|4.97|6.32|4.92|0
1655365440000|2022-06-16 07:44:00|6.34|4.94|6.38|4.98|6.39|4.99|6.32|4.92|0
1655365450000|2022-06-16 07:44:10|6.39|4.99|6.43|5.03|6.43|5.03|6.39|4.99|0
1655365460000|2022-06-16 07:44:20|6.45|5.05|6.43|5.03|6.47|5.07|6.43|5.03|0
1655365470000|2022-06-16 07:44:30|6.42|5.02|6.36|4.96|6.42|5.02|6.36|4.96|0
1655365480000|2022-06-16 07:44:40|6.38|4.98|6.39|4.99|6.4|5|6.38|4.98|0
1655365490000|2022-06-16 07:44:50|6.4|5|6.46|5.06|6.46|5.06|6.4|5|0
1655365500000|2022-06-16 07:45:00|6.44|5.04|6.49|5.09|6.49|5.09|6.44|5.04|0
1655365510000|2022-06-16 07:45:10|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1655365520000|2022-06-16 07:45:20|6.54|5.14|6.49|5.09|6.54|5.14|6.49|5.09|0
1655365530000|2022-06-16 07:45:30|6.47|5.07|6.55|5.15|6.55|5.15|6.47|5.07|0
1655365540000|2022-06-16 07:45:40|6.59|5.19|6.55|5.15|6.59|5.19|6.55|5.15|0
1655365550000|2022-06-16 07:45:50|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1655365560000|2022-06-16 07:46:00|6.55|5.15|6.53|5.13|6.55|5.15|6.53|5.13|0
1655365570000|2022-06-16 07:46:10|6.57|5.17|6.57|5.17|6.57|5.17|6.55|5.15|0
1655365580000|2022-06-16 07:46:20|6.58|5.18|6.57|5.17|6.6|5.2|6.57|5.17|0
1655365590000|2022-06-16 07:46:30|6.53|5.13|6.57|5.17|6.57|5.17|6.53|5.13|0
1655365600000|2022-06-16 07:46:40|6.58|5.18|6.6|5.2|6.6|5.2|6.55|5.15|0
1655365610000|2022-06-16 07:46:50|6.58|5.18|6.46|5.06|6.59|5.19|6.46|5.06|0
1655365620000|2022-06-16 07:47:00|6.43|5.03|6.46|5.06|6.47|5.07|6.43|5.03|0
1655365630000|2022-06-16 07:47:10|6.45|5.05|6.52|5.12|6.52|5.12|6.45|5.05|0
1655365640000|2022-06-16 07:47:20|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1655365650000|2022-06-16 07:47:30|6.56|5.16|6.47|5.07|6.56|5.16|6.47|5.07|0
1655365660000|2022-06-16 07:47:40|6.45|5.05|6.45|5.05|6.45|5.05|6.43|5.03|0
1655365670000|2022-06-16 07:47:50|6.41|5.01|6.37|4.97|6.41|5.01|6.37|4.97|0
1655365680000|2022-06-16 07:48:00|6.35|4.95|6.41|5.01|6.41|5.01|6.35|4.95|0
1655365690000|2022-06-16 07:48:10|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1655365700000|2022-06-16 07:48:20|6.47|5.07|6.45|5.05|6.47|5.07|6.44|5.04|0
1655365710000|2022-06-16 07:48:30|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1655365720000|2022-06-16 07:48:40|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1655365730000|2022-06-16 07:48:50|6.39|4.99|6.39|4.99|6.39|4.99|6.38|4.98|0
1655365740000|2022-06-16 07:49:00|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1655365750000|2022-06-16 07:49:10|6.35|4.95|6.31|4.91|6.35|4.95|6.31|4.91|0
1655365760000|2022-06-16 07:49:20|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1655365770000|2022-06-16 07:49:30|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1655365780000|2022-06-16 07:49:40|6.35|4.95|6.43|5.03|6.46|5.06|6.35|4.95|0
1655365790000|2022-06-16 07:49:50|6.4|5|6.4|5|6.4|5|6.4|5|0
1655365800000|2022-06-16 07:50:00|6.41|5.01|6.33|4.93|6.41|5.01|6.33|4.93|0
1655365810000|2022-06-16 07:50:10|6.32|4.92|6.25|4.85|6.32|4.92|6.25|4.85|0
1655365820000|2022-06-16 07:50:20|6.3|4.9|6.24|4.84|6.3|4.9|6.23|4.83|0
1655365830000|2022-06-16 07:50:30|6.2|4.8|6.19|4.79|6.2|4.8|6.18|4.78|0
1655365840000|2022-06-16 07:50:40|6.2|4.8|6.15|4.75|6.2|4.8|6.12|4.72|0
1655365850000|2022-06-16 07:50:50|6.2|4.8|6.13|4.73|6.2|4.8|6.13|4.73|0
1655365860000|2022-06-16 07:51:00|6.16|4.76|6.19|4.79|6.19|4.79|6.16|4.76|0
1655365870000|2022-06-16 07:51:10|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1655365890000|2022-06-16 07:51:30|6.16|4.76|6.24|4.84|6.24|4.84|6.16|4.76|0
1655365900000|2022-06-16 07:51:40|6.25|4.85|6.22|4.82|6.25|4.85|6.22|4.82|0
1655365910000|2022-06-16 07:51:50|6.17|4.77|6.14|4.74|6.17|4.77|6.14|4.74|0
1655365920000|2022-06-16 07:52:00|6.19|4.79|6.23|4.83|6.23|4.83|6.18|4.78|0
1655365930000|2022-06-16 07:52:10|6.25|4.85|6.28|4.88|6.28|4.88|6.25|4.85|0
1655365940000|2022-06-16 07:52:20|6.21|4.81|6.15|4.75|6.21|4.81|6.15|4.75|0
1655365950000|2022-06-16 07:52:30|6.16|4.76|6.12|4.72|6.19|4.79|6.12|4.72|0
1655365960000|2022-06-16 07:52:40|6.11|4.71|6.08|4.68|6.11|4.71|6.08|4.68|0
1655365970000|2022-06-16 07:52:50|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1655365980000|2022-06-16 07:53:00|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1655365990000|2022-06-16 07:53:10|6.12|4.72|6.14|4.74|6.18|4.78|6.12|4.72|0
1655366000000|2022-06-16 07:53:20|6.16|4.76|6.13|4.73|6.18|4.78|6.13|4.73|0
1655366010000|2022-06-16 07:53:30|6.15|4.75|6.21|4.81|6.21|4.81|6.15|4.75|0
1655366020000|2022-06-16 07:53:40|6.23|4.83|6.14|4.74|6.23|4.83|6.11|4.71|0
1655366030000|2022-06-16 07:53:50|6.18|4.78|6.16|4.76|6.18|4.78|6.15|4.75|0
1655366040000|2022-06-16 07:54:00|6.23|4.83|6.22|4.82|6.25|4.85|6.22|4.82|0
1655366050000|2022-06-16 07:54:10|6.24|4.84|6.25|4.85|6.25|4.85|6.23|4.83|0
1655366060000|2022-06-16 07:54:20|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1655366070000|2022-06-16 07:54:30|6.3|4.9|6.3|4.9|6.32|4.92|6.3|4.9|0
1655366080000|2022-06-16 07:54:40|6.29|4.89|6.32|4.92|6.32|4.92|6.29|4.89|0
1655366090000|2022-06-16 07:54:50|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1655366100000|2022-06-16 07:55:00|6.36|4.96|6.32|4.92|6.36|4.96|6.32|4.92|0
1655366110000|2022-06-16 07:55:10|6.31|4.91|6.23|4.83|6.31|4.91|6.23|4.83|0
1655366120000|2022-06-16 07:55:20|6.24|4.84|6.24|4.84|6.26|4.86|6.21|4.81|0
1655366130000|2022-06-16 07:55:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1655366140000|2022-06-16 07:55:40|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1655366150000|2022-06-16 07:55:50|6.38|4.98|6.41|5.01|6.41|5.01|6.37|4.97|0
1655366160000|2022-06-16 07:56:00|6.46|5.06|6.49|5.09|6.49|5.09|6.45|5.05|0
1655366170000|2022-06-16 07:56:10|6.47|5.07|6.5|5.1|6.5|5.1|6.47|5.07|0
1655366180000|2022-06-16 07:56:20|6.51|5.11|6.46|5.06|6.52|5.12|6.46|5.06|0
1655366190000|2022-06-16 07:56:30|6.47|5.07|6.47|5.07|6.47|5.07|6.45|5.05|0
1655366200000|2022-06-16 07:56:40|6.49|5.09|6.52|5.12|6.52|5.12|6.49|5.09|0
1655366210000|2022-06-16 07:56:50|6.54|5.14|6.51|5.11|6.54|5.14|6.49|5.09|0
1655366220000|2022-06-16 07:57:00|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1655366230000|2022-06-16 07:57:10|6.52|5.12|6.52|5.12|6.53|5.13|6.51|5.11|0
1655366240000|2022-06-16 07:57:20|6.48|5.08|6.49|5.09|6.52|5.12|6.48|5.08|0
1655366250000|2022-06-16 07:57:30|6.48|5.08|6.47|5.07|6.48|5.08|6.46|5.06|0
1655366260000|2022-06-16 07:57:40|6.46|5.06|6.48|5.08|6.49|5.09|6.46|5.06|0
1655366270000|2022-06-16 07:57:50|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1655366280000|2022-06-16 07:58:00|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1655366290000|2022-06-16 07:58:10|6.46|5.06|6.42|5.02|6.46|5.06|6.42|5.02|0
1655366300000|2022-06-16 07:58:20|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1655366310000|2022-06-16 07:58:30|6.41|5.01|6.44|5.04|6.44|5.04|6.4|5|0
1655366320000|2022-06-16 07:58:40|6.41|5.01|6.39|4.99|6.41|5.01|6.39|4.99|0
1655366330000|2022-06-16 07:58:50|6.38|4.98|6.42|5.02|6.42|5.02|6.38|4.98|0
1655366340000|2022-06-16 07:59:00|6.44|5.04|6.4|5|6.44|5.04|6.4|5|0
1655366350000|2022-06-16 07:59:10|6.41|5.01|6.4|5|6.41|5.01|6.39|4.99|0
1655366360000|2022-06-16 07:59:20|6.43|5.03|6.51|5.11|6.51|5.11|6.43|5.03|0
1655366370000|2022-06-16 07:59:30|6.52|5.12|6.43|5.03|6.52|5.12|6.43|5.03|0
1655366380000|2022-06-16 07:59:40|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1655366390000|2022-06-16 07:59:50|6.48|5.08|6.42|5.02|6.48|5.08|6.42|5.02|0
1655366400000|2022-06-16 08:00:00|6.39|4.99|6.32|4.92|6.39|4.99|6.32|4.92|0
1655366410000|2022-06-16 08:00:10|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1655366420000|2022-06-16 08:00:20|6.33|4.93|6.33|4.93|6.34|4.94|6.32|4.92|0
1655366430000|2022-06-16 08:00:30|6.32|4.92|6.35|4.95|6.35|4.95|6.3|4.9|0
1655366440000|2022-06-16 08:00:40|6.36|4.96|6.38|4.98|6.38|4.98|6.36|4.96|0
1655366450000|2022-06-16 08:00:50|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1655366460000|2022-06-16 08:01:00|6.37|4.97|6.4|5|6.4|5|6.37|4.97|0
1655366470000|2022-06-16 08:01:10|6.41|5.01|6.4|5|6.44|5.04|6.4|5|0
1655366480000|2022-06-16 08:01:20|6.44|5.04|6.5|5.1|6.5|5.1|6.44|5.04|0
1655366490000|2022-06-16 08:01:30|6.49|5.09|6.46|5.06|6.49|5.09|6.46|5.06|0
1655366500000|2022-06-16 08:01:40|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655366510000|2022-06-16 08:01:50|6.46|5.06|6.5|5.1|6.5|5.1|6.46|5.06|0
1655366520000|2022-06-16 08:02:00|6.46|5.06|6.47|5.07|6.47|5.07|6.44|5.04|0
1655366530000|2022-06-16 08:02:10|6.46|5.06|6.54|5.14|6.54|5.14|6.46|5.06|0
1655366540000|2022-06-16 08:02:20|6.57|5.17|6.63|5.23|6.64|5.24|6.57|5.17|0
1655366550000|2022-06-16 08:02:30|6.62|5.22|6.61|5.21|6.66|5.26|6.61|5.21|0
1655366560000|2022-06-16 08:02:40|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655366570000|2022-06-16 08:02:50|6.68|5.28|6.69|5.29|6.69|5.29|6.67|5.27|0
1655366580000|2022-06-16 08:03:00|6.67|5.27|6.68|5.28|6.69|5.29|6.67|5.27|0
1655366590000|2022-06-16 08:03:10|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1655366600000|2022-06-16 08:03:20|6.7|5.3|6.69|5.29|6.7|5.3|6.69|5.29|0
1655366610000|2022-06-16 08:03:30|6.7|5.3|6.63|5.23|6.7|5.3|6.61|5.21|0
1655366620000|2022-06-16 08:03:40|6.66|5.26|6.65|5.25|6.68|5.28|6.65|5.25|0
1655366630000|2022-06-16 08:03:50|6.67|5.27|6.72|5.32|6.72|5.32|6.67|5.27|0
1655366640000|2022-06-16 08:04:00|6.74|5.34|6.76|5.36|6.76|5.36|6.73|5.33|0
1655366650000|2022-06-16 08:04:10|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1655366660000|2022-06-16 08:04:20|6.77|5.37|6.77|5.37|6.79|5.39|6.77|5.37|0
1655366670000|2022-06-16 08:04:30|6.76|5.36|6.78|5.38|6.78|5.38|6.76|5.36|0
1655366680000|2022-06-16 08:04:40|6.77|5.37|6.76|5.36|6.78|5.38|6.75|5.35|0
1655366690000|2022-06-16 08:04:50|6.77|5.37|6.74|5.34|6.77|5.37|6.74|5.34|0
1655366700000|2022-06-16 08:05:00|6.75|5.35|6.73|5.33|6.77|5.37|6.73|5.33|0
1655366710000|2022-06-16 08:05:10|6.72|5.32|6.67|5.27|6.72|5.32|6.67|5.27|0
1655366720000|2022-06-16 08:05:20|6.68|5.28|6.66|5.26|6.7|5.3|6.66|5.26|0
1655366730000|2022-06-16 08:05:30|6.67|5.27|6.7|5.3|6.7|5.3|6.67|5.27|0
1655366740000|2022-06-16 08:05:40|6.72|5.32|6.67|5.27|6.72|5.32|6.67|5.27|0
1655366750000|2022-06-16 08:05:50|6.65|5.25|6.63|5.23|6.65|5.25|6.63|5.23|0
1655366760000|2022-06-16 08:06:00|6.65|5.25|6.6|5.2|6.65|5.25|6.6|5.2|0
1655366770000|2022-06-16 08:06:10|6.62|5.22|6.65|5.25|6.65|5.25|6.6|5.2|0
1655366780000|2022-06-16 08:06:20|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1655366790000|2022-06-16 08:06:30|6.58|5.18|6.63|5.23|6.63|5.23|6.58|5.18|0
1655366800000|2022-06-16 08:06:40|6.66|5.26|6.73|5.33|6.73|5.33|6.66|5.26|0
1655366810000|2022-06-16 08:06:50|6.55|5.15|6.53|5.13|6.55|5.15|6.53|5.13|0
1655366820000|2022-06-16 08:07:00|6.51|5.11|6.48|5.08|6.51|5.11|6.48|5.08|0
1655366830000|2022-06-16 08:07:10|6.47|5.07|6.48|5.08|6.49|5.09|6.47|5.07|0
1655366840000|2022-06-16 08:07:20|6.46|5.06|6.57|5.17|6.57|5.17|6.46|5.06|0
1655366850000|2022-06-16 08:07:30|6.56|5.16|6.56|5.16|6.58|5.18|6.56|5.16|0
1655366860000|2022-06-16 08:07:40|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1655366870000|2022-06-16 08:07:50|6.59|5.19|6.54|5.14|6.59|5.19|6.54|5.14|0
1655366880000|2022-06-16 08:08:00|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1655366890000|2022-06-16 08:08:10|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1655366900000|2022-06-16 08:08:20|6.49|5.09|6.52|5.12|6.53|5.13|6.49|5.09|0
1655366910000|2022-06-16 08:08:30|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1655366920000|2022-06-16 08:08:40|6.57|5.17|6.6|5.2|6.63|5.23|6.57|5.17|0
1655366930000|2022-06-16 08:08:50|6.61|5.21|6.63|5.23|6.63|5.23|6.61|5.21|0
1655366940000|2022-06-16 08:09:00|6.62|5.22|6.64|5.24|6.65|5.25|6.61|5.21|0
1655366950000|2022-06-16 08:09:10|6.61|5.21|6.57|5.17|6.61|5.21|6.57|5.17|0
1655366960000|2022-06-16 08:09:20|6.55|5.15|6.53|5.13|6.56|5.16|6.53|5.13|0
1655366970000|2022-06-16 08:09:30|6.5|5.1|6.52|5.12|6.53|5.13|6.5|5.1|0
1655366980000|2022-06-16 08:09:40|6.53|5.13|6.51|5.11|6.55|5.15|6.51|5.11|0
1655366990000|2022-06-16 08:09:50|6.52|5.12|6.48|5.08|6.52|5.12|6.48|5.08|0
1655367000000|2022-06-16 08:10:00|6.47|5.07|6.49|5.09|6.49|5.09|6.47|5.07|0
1655367010000|2022-06-16 08:10:10|6.48|5.08|6.48|5.08|6.48|5.08|6.47|5.07|0
1655367020000|2022-06-16 08:10:20|6.49|5.09|6.49|5.09|6.49|5.09|6.47|5.07|0
1655367030000|2022-06-16 08:10:30|6.46|5.06|6.42|5.02|6.46|5.06|6.42|5.02|0
1655367040000|2022-06-16 08:10:40|6.43|5.03|6.43|5.03|6.43|5.03|6.39|4.99|0
1655367050000|2022-06-16 08:10:50|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1655367060000|2022-06-16 08:11:00|6.44|5.04|6.41|5.01|6.47|5.07|6.41|5.01|0
1655367070000|2022-06-16 08:11:10|6.39|4.99|6.39|4.99|6.39|4.99|6.38|4.98|0
1655367080000|2022-06-16 08:11:20|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1655367090000|2022-06-16 08:11:30|6.39|4.99|6.4|5|6.42|5.02|6.39|4.99|0
1655367100000|2022-06-16 08:11:40|6.41|5.01|6.4|5|6.41|5.01|6.39|4.99|0
1655367110000|2022-06-16 08:11:50|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1655367120000|2022-06-16 08:12:00|6.34|4.94|6.39|4.99|6.39|4.99|6.34|4.94|0
1655367130000|2022-06-16 08:12:10|6.43|5.03|6.38|4.98|6.43|5.03|6.38|4.98|0
1655367140000|2022-06-16 08:12:20|6.39|4.99|6.36|4.96|6.39|4.99|6.35|4.95|0
1655367150000|2022-06-16 08:12:30|6.35|4.95|6.38|4.98|6.38|4.98|6.35|4.95|0
1655367160000|2022-06-16 08:12:40|6.37|4.97|6.4|5|6.4|5|6.37|4.97|0
1655367170000|2022-06-16 08:12:50|6.39|4.99|6.4|5|6.4|5|6.37|4.97|0
1655367180000|2022-06-16 08:13:00|6.41|5.01|6.44|5.04|6.45|5.05|6.41|5.01|0
1655367190000|2022-06-16 08:13:10|6.42|5.02|6.4|5|6.42|5.02|6.38|4.98|0
1655367200000|2022-06-16 08:13:20|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1655367210000|2022-06-16 08:13:30|6.43|5.03|6.45|5.05|6.45|5.05|6.4|5|0
1655367220000|2022-06-16 08:13:40|6.48|5.08|6.5|5.1|6.51|5.11|6.48|5.08|0
1655367230000|2022-06-16 08:13:50|6.48|5.08|6.41|5.01|6.48|5.08|6.41|5.01|0
1655367240000|2022-06-16 08:14:00|6.42|5.02|6.48|5.08|6.48|5.08|6.42|5.02|0
1655367250000|2022-06-16 08:14:10|6.47|5.07|6.44|5.04|6.47|5.07|6.44|5.04|0
1655367260000|2022-06-16 08:14:20|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1655367270000|2022-06-16 08:14:30|6.46|5.06|6.45|5.05|6.46|5.06|6.44|5.04|0
1655367280000|2022-06-16 08:14:40|6.44|5.04|6.46|5.06|6.46|5.06|6.44|5.04|0
1655367290000|2022-06-16 08:14:50|6.44|5.04|6.46|5.06|6.46|5.06|6.44|5.04|0
1655367300000|2022-06-16 08:15:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1655367310000|2022-06-16 08:15:10|6.46|5.06|6.47|5.07|6.48|5.08|6.45|5.05|0
1655367320000|2022-06-16 08:15:20|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1655367330000|2022-06-16 08:15:30|6.51|5.11|6.48|5.08|6.51|5.11|6.48|5.08|0
1655367340000|2022-06-16 08:15:40|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655367350000|2022-06-16 08:15:50|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1655367370000|2022-06-16 08:16:10|6.45|5.05|6.47|5.07|6.49|5.09|6.45|5.05|0
1655367380000|2022-06-16 08:16:20|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1655367390000|2022-06-16 08:16:30|6.45|5.05|6.46|5.06|6.47|5.07|6.45|5.05|0
1655367400000|2022-06-16 08:16:40|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1655367410000|2022-06-16 08:16:50|6.48|5.08|6.5|5.1|6.5|5.1|6.47|5.07|0
1655367420000|2022-06-16 08:17:00|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1655367430000|2022-06-16 08:17:10|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1655367440000|2022-06-16 08:17:20|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1655367450000|2022-06-16 08:17:30|6.49|5.09|6.51|5.11|6.51|5.11|6.48|5.08|0
1655367460000|2022-06-16 08:17:40|6.55|5.15|6.56|5.16|6.58|5.18|6.55|5.15|0
1655367470000|2022-06-16 08:17:50|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1655367480000|2022-06-16 08:18:00|6.55|5.15|6.59|5.19|6.59|5.19|6.55|5.15|0
1655367490000|2022-06-16 08:18:10|6.6|5.2|6.58|5.18|6.6|5.2|6.57|5.17|0
1655367500000|2022-06-16 08:18:20|6.59|5.19|6.48|5.08|6.59|5.19|6.48|5.08|0
1655367510000|2022-06-16 08:18:30|6.47|5.07|6.49|5.09|6.49|5.09|6.46|5.06|0
1655367520000|2022-06-16 08:18:40|6.46|5.06|6.46|5.06|6.46|5.06|6.44|5.04|0
1655367530000|2022-06-16 08:18:50|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655367540000|2022-06-16 08:19:00|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1655367550000|2022-06-16 08:19:10|6.45|5.05|6.45|5.05|6.47|5.07|6.45|5.05|0
1655367560000|2022-06-16 08:19:20|6.46|5.06|6.45|5.05|6.46|5.06|6.44|5.04|0
1655367570000|2022-06-16 08:19:30|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1655367580000|2022-06-16 08:19:40|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1655367590000|2022-06-16 08:19:50|6.41|5.01|6.4|5|6.42|5.02|6.4|5|0
1655367600000|2022-06-16 08:20:00|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1655367610000|2022-06-16 08:20:10|6.46|5.06|6.41|5.01|6.46|5.06|6.41|5.01|0
1655367620000|2022-06-16 08:20:20|6.43|5.03|6.44|5.04|6.44|5.04|6.41|5.01|0
1655367630000|2022-06-16 08:20:30|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1655367640000|2022-06-16 08:20:40|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1655367650000|2022-06-16 08:20:50|6.45|5.05|6.46|5.06|6.47|5.07|6.45|5.05|0
1655367660000|2022-06-16 08:21:00|6.48|5.08|6.45|5.05|6.48|5.08|6.45|5.05|0
1655367670000|2022-06-16 08:21:10|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1655367680000|2022-06-16 08:21:20|6.48|5.08|6.46|5.06|6.48|5.08|6.46|5.06|0
1655367690000|2022-06-16 08:21:30|6.47|5.07|6.42|5.02|6.47|5.07|6.41|5.01|0
1655367700000|2022-06-16 08:21:40|6.41|5.01|6.4|5|6.41|5.01|6.39|4.99|0
1655367710000|2022-06-16 08:21:50|6.39|4.99|6.33|4.93|6.39|4.99|6.33|4.93|0
1655367720000|2022-06-16 08:22:00|6.31|4.91|6.32|4.92|6.33|4.93|6.31|4.91|0
1655367730000|2022-06-16 08:22:10|6.34|4.94|6.32|4.92|6.34|4.94|6.28|4.88|0
1655367740000|2022-06-16 08:22:20|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1655367750000|2022-06-16 08:22:30|6.32|4.92|6.3|4.9|6.33|4.93|6.3|4.9|0
1655367760000|2022-06-16 08:22:40|6.29|4.89|6.26|4.86|6.29|4.89|6.26|4.86|0
1655367770000|2022-06-16 08:22:50|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1655367780000|2022-06-16 08:23:00|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1655367790000|2022-06-16 08:23:10|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1655367800000|2022-06-16 08:23:20|6.27|4.87|6.33|4.93|6.34|4.94|6.27|4.87|0
1655367810000|2022-06-16 08:23:30|6.31|4.91|6.39|4.99|6.39|4.99|6.31|4.91|0
1655367820000|2022-06-16 08:23:40|6.38|4.98|6.34|4.94|6.39|4.99|6.34|4.94|0
1655367830000|2022-06-16 08:23:50|6.36|4.96|6.36|4.96|6.37|4.97|6.35|4.95|0
1655367840000|2022-06-16 08:24:00|6.34|4.94|6.29|4.89|6.34|4.94|6.29|4.89|0
1655367850000|2022-06-16 08:24:10|6.31|4.91|6.37|4.97|6.37|4.97|6.29|4.89|0
1655367860000|2022-06-16 08:24:20|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1655367870000|2022-06-16 08:24:30|6.39|4.99|6.42|5.02|6.43|5.03|6.39|4.99|0
1655367880000|2022-06-16 08:24:40|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1655367890000|2022-06-16 08:24:50|6.42|5.02|6.39|4.99|6.42|5.02|6.39|4.99|0
1655367900000|2022-06-16 08:25:00|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1655367910000|2022-06-16 08:25:10|6.43|5.03|6.42|5.02|6.44|5.04|6.39|4.99|0
1655367920000|2022-06-16 08:25:20|6.41|5.01|6.43|5.03|6.43|5.03|6.4|5|0
1655367930000|2022-06-16 08:25:30|6.44|5.04|6.45|5.05|6.46|5.06|6.44|5.04|0
1655367940000|2022-06-16 08:25:40|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1655367950000|2022-06-16 08:25:50|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1655367960000|2022-06-16 08:26:00|6.39|4.99|6.36|4.96|6.39|4.99|6.34|4.94|0
1655367970000|2022-06-16 08:26:10|6.34|4.94|6.38|4.98|6.38|4.98|6.32|4.92|0
1655367980000|2022-06-16 08:26:20|6.41|5.01|6.43|5.03|6.44|5.04|6.41|5.01|0
1655367990000|2022-06-16 08:26:30|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1655368000000|2022-06-16 08:26:40|6.52|5.12|6.39|4.99|6.54|5.14|6.37|4.97|0
1655368010000|2022-06-16 08:26:50|6.4|5|6.4|5|6.4|5|6.38|4.98|0
1655368020000|2022-06-16 08:27:00|6.41|5.01|6.39|4.99|6.41|5.01|6.39|4.99|0
1655368030000|2022-06-16 08:27:10|6.4|5|6.37|4.97|6.4|5|6.37|4.97|0
1655368040000|2022-06-16 08:27:20|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1655368050000|2022-06-16 08:27:30|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1655368060000|2022-06-16 08:27:40|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1655368070000|2022-06-16 08:27:50|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1655368080000|2022-06-16 08:28:00|6.32|4.92|6.32|4.92|6.35|4.95|6.32|4.92|0
1655368090000|2022-06-16 08:28:10|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1655368100000|2022-06-16 08:28:20|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1655368110000|2022-06-16 08:28:30|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1655368120000|2022-06-16 08:28:40|6.33|4.93|6.35|4.95|6.36|4.96|6.33|4.93|0
1655368130000|2022-06-16 08:28:50|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1655368140000|2022-06-16 08:29:00|6.34|4.94|6.33|4.93|6.35|4.95|6.33|4.93|0
1655368150000|2022-06-16 08:29:10|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1655368160000|2022-06-16 08:29:20|6.28|4.88|6.23|4.83|6.28|4.88|6.23|4.83|0
1655368170000|2022-06-16 08:29:30|6.27|4.87|6.3|4.9|6.3|4.9|6.27|4.87|0
1655368180000|2022-06-16 08:29:40|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1655368190000|2022-06-16 08:29:50|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655368200000|2022-06-16 08:30:00|6.32|4.92|6.31|4.91|6.34|4.94|6.31|4.91|0
1655368210000|2022-06-16 08:30:10|6.32|4.92|6.3|4.9|6.32|4.92|6.28|4.88|0
1655368220000|2022-06-16 08:30:20|6.29|4.89|6.28|4.88|6.29|4.89|6.26|4.86|0
1655368230000|2022-06-16 08:30:30|6.24|4.84|6.27|4.87|6.28|4.88|6.24|4.84|0
1655368240000|2022-06-16 08:30:40|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1655368250000|2022-06-16 08:30:50|6.3|4.9|6.28|4.88|6.31|4.91|6.28|4.88|0
1655368260000|2022-06-16 08:31:00|6.27|4.87|6.22|4.82|6.27|4.87|6.22|4.82|0
1655368270000|2022-06-16 08:31:10|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1655368280000|2022-06-16 08:31:20|6.21|4.81|6.17|4.77|6.21|4.81|6.17|4.77|0
1655368290000|2022-06-16 08:31:30|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1655368300000|2022-06-16 08:31:40|6.17|4.77|6.16|4.76|6.17|4.77|6.15|4.75|0
1655368310000|2022-06-16 08:31:50|6.2|4.8|6.17|4.77|6.2|4.8|6.17|4.77|0
1655368320000|2022-06-16 08:32:00|6.16|4.76|6.24|4.84|6.24|4.84|6.13|4.73|0
1655368330000|2022-06-16 08:32:10|6.23|4.83|6.27|4.87|6.27|4.87|6.23|4.83|0
1655368340000|2022-06-16 08:32:20|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1655368350000|2022-06-16 08:32:30|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1655368360000|2022-06-16 08:32:40|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1655368370000|2022-06-16 08:32:50|6.13|4.73|6.19|4.79|6.19|4.79|6.13|4.73|0
1655368380000|2022-06-16 08:33:00|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1655368390000|2022-06-16 08:33:10|6.24|4.84|6.25|4.85|6.26|4.86|6.24|4.84|0
1655368400000|2022-06-16 08:33:20|6.23|4.83|6.18|4.78|6.23|4.83|6.18|4.78|0
1655368410000|2022-06-16 08:33:30|6.16|4.76|6.17|4.77|6.17|4.77|6.15|4.75|0
1655368420000|2022-06-16 08:33:40|6.19|4.79|6.18|4.78|6.19|4.79|6.16|4.76|0
1655368430000|2022-06-16 08:33:50|6.2|4.8|6.17|4.77|6.2|4.8|6.17|4.77|0
1655368440000|2022-06-16 08:34:00|6.18|4.78|6.15|4.75|6.18|4.78|6.15|4.75|0
1655368450000|2022-06-16 08:34:10|6.16|4.76|6.13|4.73|6.16|4.76|6.13|4.73|0
1655368460000|2022-06-16 08:34:20|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1655368470000|2022-06-16 08:34:30|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1655368480000|2022-06-16 08:34:40|6.14|4.74|6.1|4.7|6.14|4.74|6.1|4.7|0
1655368490000|2022-06-16 08:34:50|6.08|4.68|6.05|4.65|6.09|4.69|6.05|4.65|0
1655368500000|2022-06-16 08:35:00|6.03|4.63|6.05|4.65|6.05|4.65|6.03|4.63|0
1655368510000|2022-06-16 08:35:10|6.06|4.66|6.09|4.69|6.09|4.69|6.06|4.66|0
1655368520000|2022-06-16 08:35:20|6.08|4.68|6.05|4.65|6.08|4.68|6.05|4.65|0
1655368530000|2022-06-16 08:35:30|6.01|4.61|6|4.6|6.03|4.63|6|4.6|0
1655368540000|2022-06-16 08:35:40|6.04|4.64|6.04|4.64|6.04|4.64|6.03|4.63|0
1655368550000|2022-06-16 08:35:50|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1655368560000|2022-06-16 08:36:00|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1655368570000|2022-06-16 08:36:10|6.07|4.67|6.09|4.69|6.09|4.69|6.07|4.67|0
1655368580000|2022-06-16 08:36:20|6.11|4.71|6.08|4.68|6.11|4.71|6.08|4.68|0
1655368590000|2022-06-16 08:36:30|6.04|4.64|6.03|4.63|6.04|4.64|5.99|4.59|0
1655368600000|2022-06-16 08:36:40|6.01|4.61|6.05|4.65|6.05|4.65|6.01|4.61|0
1655368610000|2022-06-16 08:36:50|6.08|4.68|6.06|4.66|6.08|4.68|6.06|4.66|0
1655368620000|2022-06-16 08:37:00|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1655368630000|2022-06-16 08:37:10|6.1|4.7|6.13|4.73|6.13|4.73|6.1|4.7|0
1655368640000|2022-06-16 08:37:20|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1655368650000|2022-06-16 08:37:30|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1655368660000|2022-06-16 08:37:40|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1655368670000|2022-06-16 08:37:50|6.15|4.75|6.17|4.77|6.17|4.77|6.15|4.75|0
1655368680000|2022-06-16 08:38:00|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1655368690000|2022-06-16 08:38:10|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1655368710000|2022-06-16 08:38:30|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1655368720000|2022-06-16 08:38:40|6.2|4.8|6.18|4.78|6.2|4.8|6.18|4.78|0
1655368730000|2022-06-16 08:38:50|6.19|4.79|6.18|4.78|6.2|4.8|6.18|4.78|0
1655368740000|2022-06-16 08:39:00|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1655368750000|2022-06-16 08:39:10|6.18|4.78|6.19|4.79|6.2|4.8|6.18|4.78|0
1655368760000|2022-06-16 08:39:20|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1655368770000|2022-06-16 08:39:30|6.25|4.85|6.15|4.75|6.25|4.85|6.15|4.75|0
1655368780000|2022-06-16 08:39:40|6.13|4.73|6.17|4.77|6.17|4.77|6.11|4.71|0
1655368790000|2022-06-16 08:39:50|6.19|4.79|6.25|4.85|6.25|4.85|6.18|4.78|0
1655368800000|2022-06-16 08:40:00|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655368810000|2022-06-16 08:40:10|6.18|4.78|6.14|4.74|6.18|4.78|6.14|4.74|0
1655368820000|2022-06-16 08:40:20|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1655368830000|2022-06-16 08:40:30|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1655368840000|2022-06-16 08:40:40|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1655368850000|2022-06-16 08:40:50|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1655368860000|2022-06-16 08:41:00|6.16|4.76|6.19|4.79|6.19|4.79|6.15|4.75|0
1655368870000|2022-06-16 08:41:10|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1655368880000|2022-06-16 08:41:20|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655368890000|2022-06-16 08:41:30|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1655368900000|2022-06-16 08:41:40|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1655368910000|2022-06-16 08:41:50|6.14|4.74|6.11|4.71|6.14|4.74|6.11|4.71|0
1655368920000|2022-06-16 08:42:00|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1655368930000|2022-06-16 08:42:10|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1655368940000|2022-06-16 08:42:20|6.11|4.71|6.12|4.72|6.13|4.73|6.11|4.71|0
1655368950000|2022-06-16 08:42:30|6.13|4.73|6.11|4.71|6.13|4.73|6.11|4.71|0
1655368960000|2022-06-16 08:42:40|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1655368970000|2022-06-16 08:42:50|6.14|4.74|6.12|4.72|6.15|4.75|6.12|4.72|0
1655368980000|2022-06-16 08:43:00|6.13|4.73|6.15|4.75|6.16|4.76|6.13|4.73|0
1655368990000|2022-06-16 08:43:10|6.13|4.73|6.04|4.64|6.13|4.73|6.04|4.64|0
1655369000000|2022-06-16 08:43:20|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1655369010000|2022-06-16 08:43:30|6.03|4.63|6.04|4.64|6.05|4.65|6.03|4.63|0
1655369020000|2022-06-16 08:43:40|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1655369030000|2022-06-16 08:43:50|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1655369040000|2022-06-16 08:44:00|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1655369050000|2022-06-16 08:44:10|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1655369060000|2022-06-16 08:44:20|5.99|4.59|5.95|4.55|5.99|4.59|5.95|4.55|0
1655369070000|2022-06-16 08:44:30|5.96|4.56|6|4.6|6|4.6|5.96|4.56|0
1655369080000|2022-06-16 08:44:40|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1655369090000|2022-06-16 08:44:50|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1655369100000|2022-06-16 08:45:00|5.98|4.58|6.03|4.63|6.03|4.63|5.98|4.58|0
1655369110000|2022-06-16 08:45:10|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1655369120000|2022-06-16 08:45:20|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1655369130000|2022-06-16 08:45:30|6.05|4.65|6.02|4.62|6.05|4.65|6.02|4.62|0
1655369140000|2022-06-16 08:45:40|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1655369150000|2022-06-16 08:45:50|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1655369160000|2022-06-16 08:46:00|6.03|4.63|6.03|4.63|6.04|4.64|6.02|4.62|0
1655369170000|2022-06-16 08:46:10|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1655369180000|2022-06-16 08:46:20|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1655369190000|2022-06-16 08:46:30|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1655369200000|2022-06-16 08:46:40|6.07|4.67|6.07|4.67|6.07|4.67|6.05|4.65|0
1655369210000|2022-06-16 08:46:50|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1655369220000|2022-06-16 08:47:00|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1655369230000|2022-06-16 08:47:10|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1655369240000|2022-06-16 08:47:20|6.06|4.66|6.09|4.69|6.09|4.69|6.06|4.66|0
1655369250000|2022-06-16 08:47:30|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1655369260000|2022-06-16 08:47:40|6.12|4.72|6.13|4.73|6.14|4.74|6.12|4.72|0
1655369270000|2022-06-16 08:47:50|6.12|4.72|6.12|4.72|6.12|4.72|6.12|4.72|0
1655369280000|2022-06-16 08:48:00|6.11|4.71|6.04|4.64|6.11|4.71|6.04|4.64|0
1655369290000|2022-06-16 08:48:10|6.07|4.67|6.08|4.68|6.08|4.68|6.06|4.66|0
1655369300000|2022-06-16 08:48:20|6.09|4.69|6.08|4.68|6.09|4.69|6.07|4.67|0
1655369310000|2022-06-16 08:48:30|6.07|4.67|6.07|4.67|6.08|4.68|6.07|4.67|0
1655369320000|2022-06-16 08:48:40|6.06|4.66|6.07|4.67|6.09|4.69|6.06|4.66|0
1655369330000|2022-06-16 08:48:50|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1655369340000|2022-06-16 08:49:00|6.06|4.66|6.03|4.63|6.06|4.66|6.03|4.63|0
1655369350000|2022-06-16 08:49:10|6.01|4.61|6.03|4.63|6.05|4.65|6.01|4.61|0
1655369360000|2022-06-16 08:49:20|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1655369370000|2022-06-16 08:49:30|6.04|4.64|6.04|4.64|6.04|4.64|6.03|4.63|0
1655369380000|2022-06-16 08:49:40|6.03|4.63|6.08|4.68|6.08|4.68|6.03|4.63|0
1655369390000|2022-06-16 08:49:50|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1655369400000|2022-06-16 08:50:00|6.11|4.71|6.04|4.64|6.11|4.71|6.04|4.64|0
1655369410000|2022-06-16 08:50:10|6.03|4.63|5.97|4.57|6.03|4.63|5.97|4.57|0
1655369420000|2022-06-16 08:50:20|5.95|4.55|5.92|4.52|5.95|4.55|5.92|4.52|0
1655369430000|2022-06-16 08:50:30|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1655369440000|2022-06-16 08:50:40|5.87|4.47|5.77|4.37|5.87|4.47|5.77|4.37|0
1655369450000|2022-06-16 08:50:50|5.79|4.39|5.83|4.43|5.85|4.45|5.79|4.39|0
1655369460000|2022-06-16 08:51:00|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1655369470000|2022-06-16 08:51:10|5.8|4.4|5.82|4.42|5.82|4.42|5.8|4.4|0
1655369480000|2022-06-16 08:51:20|5.83|4.43|5.8|4.4|5.83|4.43|5.8|4.4|0
1655369490000|2022-06-16 08:51:30|5.82|4.42|5.8|4.4|5.82|4.42|5.8|4.4|0
1655369500000|2022-06-16 08:51:40|5.79|4.39|5.81|4.41|5.81|4.41|5.77|4.37|0
1655369510000|2022-06-16 08:51:50|5.85|4.45|5.84|4.44|5.85|4.45|5.83|4.43|0
1655369520000|2022-06-16 08:52:00|5.85|4.45|5.84|4.44|5.86|4.46|5.84|4.44|0
1655369530000|2022-06-16 08:52:10|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1655369540000|2022-06-16 08:52:20|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1655369550000|2022-06-16 08:52:30|5.82|4.42|5.82|4.42|5.85|4.45|5.82|4.42|0
1655369560000|2022-06-16 08:52:40|5.79|4.39|5.75|4.35|5.79|4.39|5.74|4.34|0
1655369570000|2022-06-16 08:52:50|5.78|4.38|5.77|4.37|5.79|4.39|5.77|4.37|0
1655369580000|2022-06-16 08:53:00|5.76|4.36|5.77|4.37|5.78|4.38|5.76|4.36|0
1655369590000|2022-06-16 08:53:10|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1655369600000|2022-06-16 08:53:20|5.77|4.37|5.77|4.37|5.79|4.39|5.77|4.37|0
1655369610000|2022-06-16 08:53:30|5.76|4.36|5.76|4.36|5.79|4.39|5.76|4.36|0
1655369620000|2022-06-16 08:53:40|5.78|4.38|5.8|4.4|5.8|4.4|5.78|4.38|0
1655369630000|2022-06-16 08:53:50|5.79|4.39|5.85|4.45|5.85|4.45|5.79|4.39|0
1655369640000|2022-06-16 08:54:00|5.86|4.46|5.83|4.43|5.86|4.46|5.83|4.43|0
1655369650000|2022-06-16 08:54:10|5.82|4.42|5.82|4.42|5.84|4.44|5.82|4.42|0
1655369660000|2022-06-16 08:54:20|5.84|4.44|5.85|4.45|5.86|4.46|5.84|4.44|0
1655369670000|2022-06-16 08:54:30|5.83|4.43|5.85|4.45|5.85|4.45|5.83|4.43|0
1655369680000|2022-06-16 08:54:40|5.84|4.44|5.85|4.45|5.85|4.45|5.82|4.42|0
1655369690000|2022-06-16 08:54:50|5.82|4.42|5.85|4.45|5.85|4.45|5.82|4.42|0
1655369700000|2022-06-16 08:55:00|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1655369710000|2022-06-16 08:55:10|5.83|4.43|5.84|4.44|5.84|4.44|5.82|4.42|0
1655369720000|2022-06-16 08:55:20|5.82|4.42|5.79|4.39|5.82|4.42|5.77|4.37|0
1655369730000|2022-06-16 08:55:30|5.81|4.41|5.77|4.37|5.81|4.41|5.77|4.37|0
1655369740000|2022-06-16 08:55:40|5.78|4.38|5.77|4.37|5.79|4.39|5.77|4.37|0
1655369750000|2022-06-16 08:55:50|5.78|4.38|5.81|4.41|5.81|4.41|5.78|4.38|0
1655369760000|2022-06-16 08:56:00|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1655369770000|2022-06-16 08:56:10|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1655369780000|2022-06-16 08:56:20|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1655369790000|2022-06-16 08:56:30|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1655369800000|2022-06-16 08:56:40|5.8|4.4|5.81|4.41|5.82|4.42|5.8|4.4|0
1655369810000|2022-06-16 08:56:50|5.82|4.42|5.8|4.4|5.83|4.43|5.8|4.4|0
1655369820000|2022-06-16 08:57:00|5.82|4.42|5.8|4.4|5.82|4.42|5.8|4.4|0
1655369830000|2022-06-16 08:57:10|5.78|4.38|5.79|4.39|5.79|4.39|5.77|4.37|0
1655369840000|2022-06-16 08:57:20|5.8|4.4|5.78|4.38|5.82|4.42|5.78|4.38|0
1655369850000|2022-06-16 08:57:30|5.77|4.37|5.81|4.41|5.82|4.42|5.77|4.37|0
1655369860000|2022-06-16 08:57:40|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1655369870000|2022-06-16 08:57:50|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1655369880000|2022-06-16 08:58:00|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655369890000|2022-06-16 08:58:10|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1655369900000|2022-06-16 08:58:20|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1655369910000|2022-06-16 08:58:30|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1655369920000|2022-06-16 08:58:40|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1655369930000|2022-06-16 08:58:50|5.76|4.36|5.72|4.32|5.76|4.36|5.72|4.32|0
1655369950000|2022-06-16 08:59:10|5.71|4.31|5.63|4.23|5.71|4.31|5.6|4.2|0
1655369960000|2022-06-16 08:59:20|5.62|4.22|5.65|4.25|5.66|4.26|5.62|4.22|0
1655369970000|2022-06-16 08:59:30|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1655369980000|2022-06-16 08:59:40|5.63|4.23|5.63|4.23|5.65|4.25|5.63|4.23|0
1655369990000|2022-06-16 08:59:50|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1655370000000|2022-06-16 09:00:00|5.54|4.14|5.49|4.09|5.54|4.14|5.49|4.09|0
1655370010000|2022-06-16 09:00:10|5.5|4.1|5.5|4.1|5.52|4.12|5.5|4.1|0
1655370020000|2022-06-16 09:00:20|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655370030000|2022-06-16 09:00:30|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1655370040000|2022-06-16 09:00:40|5.49|4.09|5.47|4.07|5.49|4.09|5.45|4.05|0
1655370050000|2022-06-16 09:00:50|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1655370060000|2022-06-16 09:01:00|5.45|4.05|5.55|4.15|5.55|4.15|5.45|4.05|0
1655370070000|2022-06-16 09:01:10|5.57|4.17|5.6|4.2|5.6|4.2|5.57|4.17|0
1655370080000|2022-06-16 09:01:20|5.58|4.18|5.55|4.15|5.58|4.18|5.55|4.15|0
1655370090000|2022-06-16 09:01:30|5.56|4.16|5.54|4.14|5.56|4.16|5.53|4.13|0
1655370100000|2022-06-16 09:01:40|5.53|4.13|5.5|4.1|5.53|4.13|5.5|4.1|0
1655370110000|2022-06-16 09:01:50|5.51|4.11|5.46|4.06|5.51|4.11|5.46|4.06|0
1655370120000|2022-06-16 09:02:00|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655370130000|2022-06-16 09:02:10|5.52|4.12|5.55|4.15|5.55|4.15|5.52|4.12|0
1655370140000|2022-06-16 09:02:20|5.52|4.12|5.56|4.16|5.56|4.16|5.52|4.12|0
1655370150000|2022-06-16 09:02:30|5.55|4.15|5.56|4.16|5.56|4.16|5.55|4.15|0
1655370160000|2022-06-16 09:02:40|5.5|4.1|5.48|4.08|5.51|4.11|5.48|4.08|0
1655370170000|2022-06-16 09:02:50|5.47|4.07|5.5|4.1|5.5|4.1|5.47|4.07|0
1655370180000|2022-06-16 09:03:00|5.49|4.09|5.45|4.05|5.49|4.09|5.45|4.05|0
1655370190000|2022-06-16 09:03:10|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1655370200000|2022-06-16 09:03:20|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1655370210000|2022-06-16 09:03:30|5.46|4.06|5.45|4.05|5.46|4.06|5.44|4.04|0
1655370230000|2022-06-16 09:03:50|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1655370240000|2022-06-16 09:04:00|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1655370250000|2022-06-16 09:04:10|5.44|4.04|5.41|4.01|5.44|4.04|5.41|4.01|0
1655370260000|2022-06-16 09:04:20|5.4|4|5.41|4.01|5.41|4.01|5.39|3.99|0
1655370270000|2022-06-16 09:04:30|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1655370280000|2022-06-16 09:04:40|5.4|4|5.22|3.82|5.4|4|5.22|3.82|0
1655370290000|2022-06-16 09:04:50|5.24|3.84|5.66|4.26|5.66|4.26|5.24|3.84|0
1655370300000|2022-06-16 09:05:00|5.63|4.23|5.92|4.52|5.92|4.52|5.63|4.23|0
1655370310000|2022-06-16 09:05:10|5.94|4.54|5.9|4.5|5.94|4.54|5.9|4.5|0
1655370320000|2022-06-16 09:05:20|5.91|4.51|5.94|4.54|5.94|4.54|5.91|4.51|0
1655370330000|2022-06-16 09:05:30|5.95|4.55|5.91|4.51|5.95|4.55|5.91|4.51|0
1655370340000|2022-06-16 09:05:40|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1655370350000|2022-06-16 09:05:50|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1655370360000|2022-06-16 09:06:00|5.9|4.5|5.84|4.44|5.9|4.5|5.84|4.44|0
1655370370000|2022-06-16 09:06:10|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1655370380000|2022-06-16 09:06:20|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1655370390000|2022-06-16 09:06:30|5.86|4.46|5.87|4.47|5.88|4.48|5.86|4.46|0
1655370400000|2022-06-16 09:06:40|5.84|4.44|5.85|4.45|5.85|4.45|5.83|4.43|0
1655370410000|2022-06-16 09:06:50|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1655370420000|2022-06-16 09:07:00|5.84|4.44|5.83|4.43|5.84|4.44|5.82|4.42|0
1655370430000|2022-06-16 09:07:10|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1655370440000|2022-06-16 09:07:20|5.88|4.48|5.91|4.51|5.91|4.51|5.88|4.48|0
1655370450000|2022-06-16 09:07:30|5.9|4.5|5.9|4.5|5.91|4.51|5.9|4.5|0
1655370460000|2022-06-16 09:07:40|5.89|4.49|5.87|4.47|5.89|4.49|5.86|4.46|0
1655370470000|2022-06-16 09:07:50|5.88|4.48|5.86|4.46|5.88|4.48|5.86|4.46|0
1655370480000|2022-06-16 09:08:00|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1655370490000|2022-06-16 09:08:10|5.88|4.48|5.88|4.48|5.89|4.49|5.87|4.47|0
1655370500000|2022-06-16 09:08:20|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1655370510000|2022-06-16 09:08:30|5.88|4.48|5.86|4.46|5.88|4.48|5.86|4.46|0
1655370520000|2022-06-16 09:08:40|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1655370530000|2022-06-16 09:08:50|5.85|4.45|5.83|4.43|5.85|4.45|5.83|4.43|0
1655370540000|2022-06-16 09:09:00|5.84|4.44|5.81|4.41|5.84|4.44|5.81|4.41|0
1655370550000|2022-06-16 09:09:10|5.82|4.42|5.79|4.39|5.82|4.42|5.79|4.39|0
1655370560000|2022-06-16 09:09:20|5.8|4.4|5.8|4.4|5.8|4.4|5.79|4.39|0
1655370570000|2022-06-16 09:09:30|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655370580000|2022-06-16 09:09:40|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1655370590000|2022-06-16 09:09:50|5.84|4.44|5.88|4.48|5.88|4.48|5.84|4.44|0
1655370600000|2022-06-16 09:10:00|5.87|4.47|5.87|4.47|5.87|4.47|5.84|4.44|0
1655370610000|2022-06-16 09:10:10|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1655370630000|2022-06-16 09:10:30|5.88|4.48|5.88|4.48|5.88|4.48|5.88|4.48|0
1655370640000|2022-06-16 09:10:40|5.87|4.47|5.88|4.48|5.89|4.49|5.87|4.47|0
1655370650000|2022-06-16 09:10:50|5.89|4.49|5.9|4.5|5.9|4.5|5.89|4.49|0
1655370660000|2022-06-16 09:11:00|5.92|4.52|5.91|4.51|5.93|4.53|5.9|4.5|0
1655370670000|2022-06-16 09:11:10|5.9|4.5|5.91|4.51|5.91|4.51|5.9|4.5|0
1655370680000|2022-06-16 09:11:20|5.93|4.53|5.91|4.51|5.94|4.54|5.91|4.51|0
1655370690000|2022-06-16 09:11:30|5.93|4.53|5.96|4.56|5.96|4.56|5.93|4.53|0
1655370700000|2022-06-16 09:11:40|5.97|4.57|6|4.6|6|4.6|5.97|4.57|0
1655370710000|2022-06-16 09:11:50|6.01|4.61|6.02|4.62|6.02|4.62|5.99|4.59|0
1655370720000|2022-06-16 09:12:00|6|4.6|6.03|4.63|6.03|4.63|5.99|4.59|0
1655370730000|2022-06-16 09:12:10|6.02|4.62|6.01|4.61|6.02|4.62|6|4.6|0
1655370740000|2022-06-16 09:12:20|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1655370750000|2022-06-16 09:12:30|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1655370760000|2022-06-16 09:12:40|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1655370770000|2022-06-16 09:12:50|6|4.6|6.03|4.63|6.03|4.63|6|4.6|0
1655370780000|2022-06-16 09:13:00|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1655370790000|2022-06-16 09:13:10|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1655370800000|2022-06-16 09:13:20|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1655370810000|2022-06-16 09:13:30|6.03|4.63|6.01|4.61|6.03|4.63|5.99|4.59|0
1655370820000|2022-06-16 09:13:40|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1655370830000|2022-06-16 09:13:50|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1655370840000|2022-06-16 09:14:00|5.96|4.56|6.01|4.61|6.01|4.61|5.96|4.56|0
1655370850000|2022-06-16 09:14:10|6|4.6|6.01|4.61|6.01|4.61|5.99|4.59|0
1655370860000|2022-06-16 09:14:20|6.02|4.62|6.02|4.62|6.02|4.62|6.01|4.61|0
1655370870000|2022-06-16 09:14:30|6.01|4.61|6.01|4.61|6.03|4.63|6.01|4.61|0
1655370880000|2022-06-16 09:14:40|6.02|4.62|6.05|4.65|6.05|4.65|6.02|4.62|0
1655370890000|2022-06-16 09:14:50|6.06|4.66|6.05|4.65|6.07|4.67|6.05|4.65|0
1655370900000|2022-06-16 09:15:00|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1655370910000|2022-06-16 09:15:10|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1655370920000|2022-06-16 09:15:20|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655370930000|2022-06-16 09:15:30|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1655370950000|2022-06-16 09:15:50|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1655370960000|2022-06-16 09:16:00|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655370970000|2022-06-16 09:16:10|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1655370980000|2022-06-16 09:16:20|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1655370990000|2022-06-16 09:16:30|6.15|4.75|6.15|4.75|6.15|4.75|6.14|4.74|0
1655371010000|2022-06-16 09:16:50|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1655371020000|2022-06-16 09:17:00|6.15|4.75|6.15|4.75|6.15|4.75|6.14|4.74|0
1655371030000|2022-06-16 09:17:10|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1655371040000|2022-06-16 09:17:20|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1655371050000|2022-06-16 09:17:30|6.15|4.75|6.14|4.74|6.16|4.76|6.14|4.74|0
1655371060000|2022-06-16 09:17:40|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1655371070000|2022-06-16 09:17:50|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1655371080000|2022-06-16 09:18:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1655371090000|2022-06-16 09:18:10|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1655371100000|2022-06-16 09:18:20|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1655371120000|2022-06-16 09:18:40|6.15|4.75|6.17|4.77|6.17|4.77|6.15|4.75|0
1655371130000|2022-06-16 09:18:50|6.18|4.78|6.21|4.81|6.21|4.81|6.18|4.78|0
1655371140000|2022-06-16 09:19:00|6.2|4.8|6.14|4.74|6.2|4.8|6.14|4.74|0
1655371150000|2022-06-16 09:19:10|6.12|4.72|6.09|4.69|6.12|4.72|6.09|4.69|0
1655371160000|2022-06-16 09:19:20|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1655371170000|2022-06-16 09:19:30|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1655371180000|2022-06-16 09:19:40|6.06|4.66|6.01|4.61|6.06|4.66|6.01|4.61|0
1655371190000|2022-06-16 09:19:50|6.02|4.62|6.03|4.63|6.04|4.64|6.02|4.62|0
1655371200000|2022-06-16 09:20:00|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1655371210000|2022-06-16 09:20:10|5.97|4.57|5.96|4.56|5.98|4.58|5.96|4.56|0
1655371220000|2022-06-16 09:20:20|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1655371230000|2022-06-16 09:20:30|5.93|4.53|5.93|4.53|5.93|4.53|5.93|4.53|0
1655371240000|2022-06-16 09:20:40|5.91|4.51|5.88|4.48|5.91|4.51|5.88|4.48|0
1655371250000|2022-06-16 09:20:50|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1655371270000|2022-06-16 09:21:10|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1655371280000|2022-06-16 09:21:20|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1655371300000|2022-06-16 09:21:40|5.85|4.45|5.84|4.44|5.86|4.46|5.84|4.44|0
1655371310000|2022-06-16 09:21:50|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655371320000|2022-06-16 09:22:00|5.81|4.41|5.85|4.45|5.85|4.45|5.81|4.41|0
1655371330000|2022-06-16 09:22:10|5.82|4.42|5.78|4.38|5.82|4.42|5.78|4.38|0
1655371340000|2022-06-16 09:22:20|5.76|4.36|5.82|4.42|5.82|4.42|5.76|4.36|0
1655371350000|2022-06-16 09:22:30|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1655371370000|2022-06-16 09:22:50|5.93|4.53|5.98|4.58|5.99|4.59|5.93|4.53|0
1655371380000|2022-06-16 09:23:00|5.97|4.57|5.98|4.58|5.98|4.58|5.94|4.54|0
1655371390000|2022-06-16 09:23:10|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1655371400000|2022-06-16 09:23:20|6.01|4.61|6.04|4.64|6.04|4.64|6.01|4.61|0
1655371410000|2022-06-16 09:23:30|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1655371420000|2022-06-16 09:23:40|6.03|4.63|6.02|4.62|6.04|4.64|6.02|4.62|0
1655371430000|2022-06-16 09:23:50|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1655371440000|2022-06-16 09:24:00|5.96|4.56|6|4.6|6|4.6|5.95|4.55|0
1655371450000|2022-06-16 09:24:10|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1655371460000|2022-06-16 09:24:20|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1655371470000|2022-06-16 09:24:30|6.06|4.66|6.03|4.63|6.06|4.66|6.03|4.63|0
1655371480000|2022-06-16 09:24:40|6.05|4.65|6.07|4.67|6.09|4.69|6.05|4.65|0
1655371490000|2022-06-16 09:24:50|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1655371500000|2022-06-16 09:25:00|6.05|4.65|6.08|4.68|6.08|4.68|6.03|4.63|0
1655371510000|2022-06-16 09:25:10|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1655371520000|2022-06-16 09:25:20|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1655371530000|2022-06-16 09:25:30|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1655371540000|2022-06-16 09:25:40|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1655371550000|2022-06-16 09:25:50|6.15|4.75|6.15|4.75|6.16|4.76|6.14|4.74|0
1655371560000|2022-06-16 09:26:00|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655371570000|2022-06-16 09:26:10|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1655371580000|2022-06-16 09:26:20|6.13|4.73|6.13|4.73|6.13|4.73|6.12|4.72|0
1655371590000|2022-06-16 09:26:30|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1655371600000|2022-06-16 09:26:40|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1655371610000|2022-06-16 09:26:50|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1655371620000|2022-06-16 09:27:00|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655371630000|2022-06-16 09:27:10|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1655371640000|2022-06-16 09:27:20|6.18|4.78|6.19|4.79|6.22|4.82|6.18|4.78|0
1655371650000|2022-06-16 09:27:30|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1655371660000|2022-06-16 09:27:40|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1655371670000|2022-06-16 09:27:50|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1655371680000|2022-06-16 09:28:00|6.15|4.75|6.15|4.75|6.15|4.75|6.14|4.74|0
1655371690000|2022-06-16 09:28:10|6.17|4.77|6.2|4.8|6.2|4.8|6.16|4.76|0
1655371700000|2022-06-16 09:28:20|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655371710000|2022-06-16 09:28:30|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1655371720000|2022-06-16 09:28:40|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1655371730000|2022-06-16 09:28:50|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1655371740000|2022-06-16 09:29:00|6.16|4.76|6.16|4.76|6.17|4.77|6.16|4.76|0
1655371750000|2022-06-16 09:29:10|6.15|4.75|6.15|4.75|6.17|4.77|6.15|4.75|0
1655371760000|2022-06-16 09:29:20|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655371770000|2022-06-16 09:29:30|6.16|4.76|6.13|4.73|6.16|4.76|6.13|4.73|0
1655371780000|2022-06-16 09:29:40|6.15|4.75|6.15|4.75|6.16|4.76|6.15|4.75|0
1655371790000|2022-06-16 09:29:50|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1655371800000|2022-06-16 09:30:00|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1655371810000|2022-06-16 09:30:10|6.2|4.8|6.2|4.8|6.2|4.8|6.19|4.79|0
1655371820000|2022-06-16 09:30:20|6.19|4.79|6.21|4.81|6.21|4.81|6.18|4.78|0
1655371830000|2022-06-16 09:30:30|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1655371840000|2022-06-16 09:30:40|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1655371850000|2022-06-16 09:30:50|6.14|4.74|6.11|4.71|6.14|4.74|6.11|4.71|0
1655371860000|2022-06-16 09:31:00|6.12|4.72|6.12|4.72|6.12|4.72|6.09|4.69|0
1655371870000|2022-06-16 09:31:10|6.13|4.73|6.16|4.76|6.17|4.77|6.13|4.73|0
1655371880000|2022-06-16 09:31:20|6.18|4.78|6.13|4.73|6.18|4.78|6.13|4.73|0
1655371890000|2022-06-16 09:31:30|6.1|4.7|6.04|4.64|6.1|4.7|6.04|4.64|0
1655371900000|2022-06-16 09:31:40|6.02|4.62|6.01|4.61|6.03|4.63|6.01|4.61|0
1655371910000|2022-06-16 09:31:50|6.02|4.62|6.05|4.65|6.06|4.66|6.02|4.62|0
1655371920000|2022-06-16 09:32:00|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1655371930000|2022-06-16 09:32:10|6.08|4.68|6.04|4.64|6.08|4.68|6.04|4.64|0
1655371940000|2022-06-16 09:32:20|6.06|4.66|6.03|4.63|6.06|4.66|6.03|4.63|0
1655371950000|2022-06-16 09:32:30|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1655371970000|2022-06-16 09:32:50|6.03|4.63|5.89|4.49|6.03|4.63|5.89|4.49|0
1655371980000|2022-06-16 09:33:00|5.9|4.5|5.91|4.51|5.91|4.51|5.89|4.49|0
1655371990000|2022-06-16 09:33:10|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1655372000000|2022-06-16 09:33:20|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1655372010000|2022-06-16 09:33:30|5.86|4.46|5.66|4.26|5.86|4.46|5.63|4.23|0
1655372020000|2022-06-16 09:33:40|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1655372030000|2022-06-16 09:33:50|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655372040000|2022-06-16 09:34:00|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1655372050000|2022-06-16 09:34:10|5.64|4.24|5.66|4.26|5.66|4.26|5.64|4.24|0
1655372060000|2022-06-16 09:34:20|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1655372070000|2022-06-16 09:34:30|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1655372080000|2022-06-16 09:34:40|5.65|4.25|5.67|4.27|5.67|4.27|5.65|4.25|0
1655372090000|2022-06-16 09:34:50|5.66|4.26|5.63|4.23|5.66|4.26|5.63|4.23|0
1655372100000|2022-06-16 09:35:00|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1655372110000|2022-06-16 09:35:10|5.63|4.23|5.65|4.25|5.66|4.26|5.63|4.23|0
1655372120000|2022-06-16 09:35:20|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1655372130000|2022-06-16 09:35:30|5.67|4.27|5.65|4.25|5.67|4.27|5.64|4.24|0
1655372140000|2022-06-16 09:35:40|5.69|4.29|5.66|4.26|5.69|4.29|5.65|4.25|0
1655372150000|2022-06-16 09:35:50|5.65|4.25|5.62|4.22|5.65|4.25|5.62|4.22|0
1655372160000|2022-06-16 09:36:00|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1655372180000|2022-06-16 09:36:20|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1655372190000|2022-06-16 09:36:30|5.63|4.23|5.64|4.24|5.64|4.24|5.61|4.21|0
1655372200000|2022-06-16 09:36:40|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1655372210000|2022-06-16 09:36:50|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1655372220000|2022-06-16 09:37:00|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1655372230000|2022-06-16 09:37:10|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1655372240000|2022-06-16 09:37:20|5.67|4.27|5.69|4.29|5.69|4.29|5.67|4.27|0
1655372250000|2022-06-16 09:37:30|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655372260000|2022-06-16 09:37:40|5.68|4.28|5.68|4.28|5.69|4.29|5.68|4.28|0
1655372270000|2022-06-16 09:37:50|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655372280000|2022-06-16 09:38:00|5.69|4.29|5.61|4.21|5.69|4.29|5.61|4.21|0
1655372290000|2022-06-16 09:38:10|5.6|4.2|5.62|4.22|5.63|4.23|5.6|4.2|0
1655372300000|2022-06-16 09:38:20|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655372310000|2022-06-16 09:38:30|5.62|4.22|5.66|4.26|5.66|4.26|5.62|4.22|0
1655372320000|2022-06-16 09:38:40|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1655372330000|2022-06-16 09:38:50|5.65|4.25|5.68|4.28|5.68|4.28|5.65|4.25|0
1655372340000|2022-06-16 09:39:00|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655372350000|2022-06-16 09:39:10|5.65|4.25|5.66|4.26|5.66|4.26|5.63|4.23|0
1655372360000|2022-06-16 09:39:20|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1655372370000|2022-06-16 09:39:30|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1655372380000|2022-06-16 09:39:40|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1655372390000|2022-06-16 09:39:50|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1655372400000|2022-06-16 09:40:00|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1655372410000|2022-06-16 09:40:10|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655372420000|2022-06-16 09:40:20|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1655372430000|2022-06-16 09:40:30|5.62|4.22|5.58|4.18|5.62|4.22|5.58|4.18|0
1655372440000|2022-06-16 09:40:40|5.57|4.17|5.59|4.19|5.59|4.19|5.56|4.16|0
1655372450000|2022-06-16 09:40:50|5.61|4.21|5.6|4.2|5.61|4.21|5.58|4.18|0
1655372460000|2022-06-16 09:41:00|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1655372470000|2022-06-16 09:41:10|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1655372480000|2022-06-16 09:41:20|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1655372490000|2022-06-16 09:41:30|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1655372500000|2022-06-16 09:41:40|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1655372510000|2022-06-16 09:41:50|5.53|4.13|5.54|4.14|5.54|4.14|5.51|4.11|0
1655372520000|2022-06-16 09:42:00|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1655372530000|2022-06-16 09:42:10|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655372550000|2022-06-16 09:42:30|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1655372560000|2022-06-16 09:42:40|5.6|4.2|5.58|4.18|5.6|4.2|5.57|4.17|0
1655372570000|2022-06-16 09:42:50|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655372580000|2022-06-16 09:43:00|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1655372590000|2022-06-16 09:43:10|5.63|4.23|5.69|4.29|5.69|4.29|5.63|4.23|0
1655372600000|2022-06-16 09:43:20|5.7|4.3|5.71|4.31|5.71|4.31|5.69|4.29|0
1655372610000|2022-06-16 09:43:30|5.7|4.3|5.74|4.34|5.74|4.34|5.7|4.3|0
1655372620000|2022-06-16 09:43:40|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1655372630000|2022-06-16 09:43:50|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1655372640000|2022-06-16 09:44:00|5.73|4.33|5.68|4.28|5.73|4.33|5.68|4.28|0
1655372650000|2022-06-16 09:44:10|5.66|4.26|5.64|4.24|5.68|4.28|5.64|4.24|0
1655372660000|2022-06-16 09:44:20|5.63|4.23|5.65|4.25|5.66|4.26|5.63|4.23|0
1655372670000|2022-06-16 09:44:30|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1655372680000|2022-06-16 09:44:40|5.63|4.23|5.66|4.26|5.66|4.26|5.63|4.23|0
1655372690000|2022-06-16 09:44:50|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1655372700000|2022-06-16 09:45:00|5.63|4.23|5.62|4.22|5.63|4.23|5.61|4.21|0
1655372710000|2022-06-16 09:45:10|5.63|4.23|5.63|4.23|5.63|4.23|5.62|4.22|0
1655372730000|2022-06-16 09:45:30|5.64|4.24|5.61|4.21|5.64|4.24|5.58|4.18|0
1655372740000|2022-06-16 09:45:40|5.62|4.22|5.64|4.24|5.65|4.25|5.62|4.22|0
1655372750000|2022-06-16 09:45:50|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1655372760000|2022-06-16 09:46:00|5.63|4.23|5.66|4.26|5.66|4.26|5.63|4.23|0
1655372770000|2022-06-16 09:46:10|5.67|4.27|5.66|4.26|5.67|4.27|5.65|4.25|0
1655372800000|2022-06-16 09:46:40|5.68|4.28|5.65|4.25|5.68|4.28|5.65|4.25|0
1655372810000|2022-06-16 09:46:50|5.67|4.27|5.66|4.26|5.67|4.27|5.64|4.24|0
1655372820000|2022-06-16 09:47:00|5.64|4.24|5.63|4.23|5.64|4.24|5.62|4.22|0
1655372830000|2022-06-16 09:47:10|5.62|4.22|5.64|4.24|5.64|4.24|5.62|4.22|0
1655372840000|2022-06-16 09:47:20|5.62|4.22|5.67|4.27|5.68|4.28|5.62|4.22|0
1655372850000|2022-06-16 09:47:30|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1655372860000|2022-06-16 09:47:40|5.62|4.22|5.65|4.25|5.65|4.25|5.62|4.22|0
1655372870000|2022-06-16 09:47:50|5.69|4.29|5.67|4.27|5.69|4.29|5.67|4.27|0
1655372880000|2022-06-16 09:48:00|5.68|4.28|5.7|4.3|5.72|4.32|5.68|4.28|0
1655372890000|2022-06-16 09:48:10|5.67|4.27|5.7|4.3|5.71|4.31|5.67|4.27|0
1655372900000|2022-06-16 09:48:20|5.71|4.31|5.7|4.3|5.72|4.32|5.7|4.3|0
1655372910000|2022-06-16 09:48:30|5.69|4.29|5.67|4.27|5.69|4.29|5.67|4.27|0
1655372920000|2022-06-16 09:48:40|5.68|4.28|5.69|4.29|5.69|4.29|5.67|4.27|0
1655372930000|2022-06-16 09:48:50|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655372940000|2022-06-16 09:49:00|5.69|4.29|5.69|4.29|5.69|4.29|5.68|4.28|0
1655372950000|2022-06-16 09:49:10|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655372960000|2022-06-16 09:49:20|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1655372970000|2022-06-16 09:49:30|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1655372980000|2022-06-16 09:49:40|5.73|4.33|5.73|4.33|5.73|4.33|5.72|4.32|0
1655372990000|2022-06-16 09:49:50|5.72|4.32|5.77|4.37|5.77|4.37|5.72|4.32|0
1655373000000|2022-06-16 09:50:00|5.78|4.38|5.74|4.34|5.78|4.38|5.74|4.34|0
1655373010000|2022-06-16 09:50:10|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1655373020000|2022-06-16 09:50:20|5.69|4.29|5.71|4.31|5.72|4.32|5.69|4.29|0
1655373030000|2022-06-16 09:50:30|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655373040000|2022-06-16 09:50:40|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655373050000|2022-06-16 09:50:50|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1655373060000|2022-06-16 09:51:00|5.69|4.29|5.68|4.28|5.7|4.3|5.68|4.28|0
1655373070000|2022-06-16 09:51:10|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1655373080000|2022-06-16 09:51:20|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1655373090000|2022-06-16 09:51:30|5.66|4.26|5.69|4.29|5.69|4.29|5.66|4.26|0
1655373100000|2022-06-16 09:51:40|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655373110000|2022-06-16 09:51:50|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655373130000|2022-06-16 09:52:10|5.67|4.27|5.7|4.3|5.7|4.3|5.67|4.27|0
1655373140000|2022-06-16 09:52:20|5.69|4.29|5.71|4.31|5.71|4.31|5.69|4.29|0
1655373150000|2022-06-16 09:52:30|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1655373160000|2022-06-16 09:52:40|5.7|4.3|5.74|4.34|5.74|4.34|5.68|4.28|0
1655373170000|2022-06-16 09:52:50|5.73|4.33|5.76|4.36|5.76|4.36|5.73|4.33|0
1655373180000|2022-06-16 09:53:00|5.74|4.34|5.74|4.34|5.75|4.35|5.74|4.34|0
1655373190000|2022-06-16 09:53:10|5.75|4.35|5.75|4.35|5.75|4.35|5.74|4.34|0
1655373200000|2022-06-16 09:53:20|5.72|4.32|5.74|4.34|5.74|4.34|5.72|4.32|0
1655373210000|2022-06-16 09:53:30|5.75|4.35|5.77|4.37|5.77|4.37|5.73|4.33|0
1655373220000|2022-06-16 09:53:40|5.78|4.38|5.78|4.38|5.78|4.38|5.76|4.36|0
1655373230000|2022-06-16 09:53:50|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1655373240000|2022-06-16 09:54:00|5.78|4.38|5.77|4.37|5.78|4.38|5.75|4.35|0
1655373250000|2022-06-16 09:54:10|5.78|4.38|5.77|4.37|5.78|4.38|5.77|4.37|0
1655373260000|2022-06-16 09:54:20|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1655373270000|2022-06-16 09:54:30|5.78|4.38|5.77|4.37|5.78|4.38|5.76|4.36|0
1655373280000|2022-06-16 09:54:40|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1655373290000|2022-06-16 09:54:50|5.79|4.39|5.8|4.4|5.81|4.41|5.79|4.39|0
1655373300000|2022-06-16 09:55:00|5.81|4.41|5.81|4.41|5.83|4.43|5.81|4.41|0
1655373310000|2022-06-16 09:55:10|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655373320000|2022-06-16 09:55:20|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1655373330000|2022-06-16 09:55:30|5.8|4.4|5.8|4.4|5.81|4.41|5.8|4.4|0
1655373340000|2022-06-16 09:55:40|5.79|4.39|5.75|4.35|5.79|4.39|5.75|4.35|0
1655373350000|2022-06-16 09:55:50|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1655373360000|2022-06-16 09:56:00|5.76|4.36|5.74|4.34|5.76|4.36|5.74|4.34|0
1655373370000|2022-06-16 09:56:10|5.75|4.35|5.79|4.39|5.8|4.4|5.75|4.35|0
1655373380000|2022-06-16 09:56:20|5.8|4.4|5.82|4.42|5.82|4.42|5.8|4.4|0
1655373390000|2022-06-16 09:56:30|5.83|4.43|5.81|4.41|5.84|4.44|5.81|4.41|0
1655373400000|2022-06-16 09:56:40|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655373410000|2022-06-16 09:56:50|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655373420000|2022-06-16 09:57:00|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1655373430000|2022-06-16 09:57:10|5.82|4.42|5.81|4.41|5.82|4.42|5.8|4.4|0
1655373440000|2022-06-16 09:57:20|5.82|4.42|5.84|4.44|5.84|4.44|5.82|4.42|0
1655373450000|2022-06-16 09:57:30|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1655373460000|2022-06-16 09:57:40|5.83|4.43|5.83|4.43|5.84|4.44|5.82|4.42|0
1655373470000|2022-06-16 09:57:50|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1655373480000|2022-06-16 09:58:00|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1655373490000|2022-06-16 09:58:10|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655373500000|2022-06-16 09:58:20|5.83|4.43|5.82|4.42|5.84|4.44|5.82|4.42|0
1655373510000|2022-06-16 09:58:30|5.83|4.43|5.84|4.44|5.84|4.44|5.82|4.42|0
1655373520000|2022-06-16 09:58:40|5.83|4.43|5.89|4.49|5.89|4.49|5.83|4.43|0
1655373530000|2022-06-16 09:58:50|5.85|4.45|5.85|4.45|5.86|4.46|5.85|4.45|0
1655373540000|2022-06-16 09:59:00|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1655373550000|2022-06-16 09:59:10|5.87|4.47|5.9|4.5|5.9|4.5|5.86|4.46|0
1655373560000|2022-06-16 09:59:20|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1655373570000|2022-06-16 09:59:30|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1655373580000|2022-06-16 09:59:40|5.91|4.51|5.89|4.49|5.91|4.51|5.89|4.49|0
1655373590000|2022-06-16 09:59:50|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1655373600000|2022-06-16 10:00:00|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1655373610000|2022-06-16 10:00:10|5.89|4.49|5.86|4.46|5.89|4.49|5.86|4.46|0
1655373620000|2022-06-16 10:00:20|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1655373630000|2022-06-16 10:00:30|5.88|4.48|5.82|4.42|5.88|4.48|5.82|4.42|0
1655373640000|2022-06-16 10:00:40|5.78|4.38|5.74|4.34|5.78|4.38|5.74|4.34|0
1655373650000|2022-06-16 10:00:50|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1655373660000|2022-06-16 10:01:00|5.77|4.37|5.79|4.39|5.79|4.39|5.77|4.37|0
1655373670000|2022-06-16 10:01:10|5.8|4.4|5.8|4.4|5.8|4.4|5.79|4.39|0
1655373680000|2022-06-16 10:01:20|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1655373690000|2022-06-16 10:01:30|5.8|4.4|5.82|4.42|5.82|4.42|5.8|4.4|0
1655373700000|2022-06-16 10:01:40|5.83|4.43|5.86|4.46|5.86|4.46|5.83|4.43|0
1655373710000|2022-06-16 10:01:50|5.89|4.49|5.91|4.51|5.91|4.51|5.87|4.47|0
1655373730000|2022-06-16 10:02:10|5.92|4.52|5.94|4.54|5.94|4.54|5.92|4.52|0
1655373740000|2022-06-16 10:02:20|5.96|4.56|5.95|4.55|5.96|4.56|5.94|4.54|0
1655373750000|2022-06-16 10:02:30|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655373760000|2022-06-16 10:02:40|5.97|4.57|5.97|4.57|5.98|4.58|5.97|4.57|0
1655373770000|2022-06-16 10:02:50|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1655373780000|2022-06-16 10:03:00|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1655373790000|2022-06-16 10:03:10|6.02|4.62|6.01|4.61|6.02|4.62|6|4.6|0
1655373800000|2022-06-16 10:03:20|6|4.6|6|4.6|6|4.6|6|4.6|0
1655373810000|2022-06-16 10:03:30|6.01|4.61|5.99|4.59|6.01|4.61|5.99|4.59|0
1655373820000|2022-06-16 10:03:40|5.95|4.55|5.98|4.58|5.98|4.58|5.95|4.55|0
1655373830000|2022-06-16 10:03:50|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1655373840000|2022-06-16 10:04:00|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1655373850000|2022-06-16 10:04:10|6.03|4.63|6.03|4.63|6.04|4.64|6.03|4.63|0
1655373860000|2022-06-16 10:04:20|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1655373870000|2022-06-16 10:04:30|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1655373880000|2022-06-16 10:04:40|6.06|4.66|6.08|4.68|6.08|4.68|6.04|4.64|0
1655373890000|2022-06-16 10:04:50|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1655373900000|2022-06-16 10:05:00|6.04|4.64|6.08|4.68|6.08|4.68|6.04|4.64|0
1655373910000|2022-06-16 10:05:10|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1655373920000|2022-06-16 10:05:20|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1655373930000|2022-06-16 10:05:30|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1655373940000|2022-06-16 10:05:40|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1655373950000|2022-06-16 10:05:50|6.05|4.65|6.05|4.65|6.05|4.65|6.04|4.64|0
1655373960000|2022-06-16 10:06:00|6.04|4.64|5.99|4.59|6.04|4.64|5.99|4.59|0
1655373970000|2022-06-16 10:06:10|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1655373980000|2022-06-16 10:06:20|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1655373990000|2022-06-16 10:06:30|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1655374000000|2022-06-16 10:06:40|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1655374010000|2022-06-16 10:06:50|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1655374020000|2022-06-16 10:07:00|6.01|4.61|5.99|4.59|6.01|4.61|5.99|4.59|0
1655374030000|2022-06-16 10:07:10|6|4.6|6|4.6|6.01|4.61|5.99|4.59|0
1655374040000|2022-06-16 10:07:20|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1655374070000|2022-06-16 10:07:50|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1655374080000|2022-06-16 10:08:00|5.99|4.59|6.02|4.62|6.03|4.63|5.99|4.59|0
1655374090000|2022-06-16 10:08:10|6.03|4.63|6.05|4.65|6.05|4.65|6.03|4.63|0
1655374100000|2022-06-16 10:08:20|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1655374110000|2022-06-16 10:08:30|6.05|4.65|6.01|4.61|6.05|4.65|6.01|4.61|0
1655374120000|2022-06-16 10:08:40|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1655374130000|2022-06-16 10:08:50|6.03|4.63|6.03|4.63|6.04|4.64|6.03|4.63|0
1655374140000|2022-06-16 10:09:00|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1655374150000|2022-06-16 10:09:10|6.04|4.64|6.08|4.68|6.08|4.68|6.04|4.64|0
1655374160000|2022-06-16 10:09:20|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1655374170000|2022-06-16 10:09:30|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1655374180000|2022-06-16 10:09:40|6.06|4.66|6.03|4.63|6.06|4.66|6.03|4.63|0
1655374190000|2022-06-16 10:09:50|6|4.6|6.04|4.64|6.04|4.64|6|4.6|0
1655374200000|2022-06-16 10:10:00|6.05|4.65|6.08|4.68|6.08|4.68|6.05|4.65|0
1655374210000|2022-06-16 10:10:10|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1655374220000|2022-06-16 10:10:20|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1655374230000|2022-06-16 10:10:30|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1655374240000|2022-06-16 10:10:40|6.05|4.65|6.07|4.67|6.07|4.67|6.05|4.65|0
1655374250000|2022-06-16 10:10:50|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1655374260000|2022-06-16 10:11:00|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1655374270000|2022-06-16 10:11:10|6.09|4.69|6.09|4.69|6.09|4.69|6.08|4.68|0
1655374280000|2022-06-16 10:11:20|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1655374290000|2022-06-16 10:11:30|6.07|4.67|6.15|4.75|6.15|4.75|6.07|4.67|0
1655374300000|2022-06-16 10:11:40|6.17|4.77|6.16|4.76|6.17|4.77|6.15|4.75|0
1655374310000|2022-06-16 10:11:50|6.13|4.73|6.09|4.69|6.13|4.73|6.09|4.69|0
1655374320000|2022-06-16 10:12:00|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1655374330000|2022-06-16 10:12:10|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1655374340000|2022-06-16 10:12:20|6.08|4.68|6.13|4.73|6.13|4.73|6.08|4.68|0
1655374350000|2022-06-16 10:12:30|6.12|4.72|6.09|4.69|6.12|4.72|6.09|4.69|0
1655374360000|2022-06-16 10:12:40|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1655374380000|2022-06-16 10:13:00|6.13|4.73|6.11|4.71|6.13|4.73|6.11|4.71|0
1655374390000|2022-06-16 10:13:10|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1655374400000|2022-06-16 10:13:20|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1655374410000|2022-06-16 10:13:30|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1655374420000|2022-06-16 10:13:40|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1655374430000|2022-06-16 10:13:50|6.05|4.65|6.03|4.63|6.06|4.66|6.03|4.63|0
1655374440000|2022-06-16 10:14:00|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1655374450000|2022-06-16 10:14:10|6.05|4.65|6.02|4.62|6.05|4.65|6.02|4.62|0
1655374460000|2022-06-16 10:14:20|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1655374480000|2022-06-16 10:14:40|6.03|4.63|5.98|4.58|6.03|4.63|5.98|4.58|0
1655374500000|2022-06-16 10:15:00|5.99|4.59|5.98|4.58|6|4.6|5.98|4.58|0
1655374510000|2022-06-16 10:15:10|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1655374520000|2022-06-16 10:15:20|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1655374530000|2022-06-16 10:15:30|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655374540000|2022-06-16 10:15:40|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1655374550000|2022-06-16 10:15:50|5.97|4.57|5.95|4.55|5.97|4.57|5.94|4.54|0
1655374560000|2022-06-16 10:16:00|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655374570000|2022-06-16 10:16:10|5.95|4.55|5.93|4.53|5.95|4.55|5.93|4.53|0
1655374580000|2022-06-16 10:16:20|5.95|4.55|5.95|4.55|5.95|4.55|5.93|4.53|0
1655374590000|2022-06-16 10:16:30|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655374600000|2022-06-16 10:16:40|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1655374610000|2022-06-16 10:16:50|6.02|4.62|6.04|4.64|6.05|4.65|6.02|4.62|0
1655374620000|2022-06-16 10:17:00|6.06|4.66|6.03|4.63|6.06|4.66|6.03|4.63|0
1655374630000|2022-06-16 10:17:10|6.02|4.62|6.04|4.64|6.05|4.65|6.02|4.62|0
1655374640000|2022-06-16 10:17:20|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1655374650000|2022-06-16 10:17:30|6|4.6|6.03|4.63|6.03|4.63|5.99|4.59|0
1655374660000|2022-06-16 10:17:40|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1655374670000|2022-06-16 10:17:50|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1655374680000|2022-06-16 10:18:00|6.03|4.63|6.06|4.66|6.07|4.67|6.03|4.63|0
1655374690000|2022-06-16 10:18:10|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1655374700000|2022-06-16 10:18:20|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1655374710000|2022-06-16 10:18:30|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1655374720000|2022-06-16 10:18:40|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1655374730000|2022-06-16 10:18:50|6.06|4.66|6.02|4.62|6.06|4.66|6.02|4.62|0
1655374740000|2022-06-16 10:19:00|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1655374750000|2022-06-16 10:19:10|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1655374760000|2022-06-16 10:19:20|5.99|4.59|6.06|4.66|6.06|4.66|5.99|4.59|0
1655374770000|2022-06-16 10:19:30|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1655374780000|2022-06-16 10:19:40|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1655374800000|2022-06-16 10:20:00|6.03|4.63|5.99|4.59|6.03|4.63|5.99|4.59|0
1655374810000|2022-06-16 10:20:10|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1655374820000|2022-06-16 10:20:20|6.01|4.61|6|4.6|6.02|4.62|6|4.6|0
1655374830000|2022-06-16 10:20:30|6.02|4.62|5.97|4.57|6.02|4.62|5.97|4.57|0
1655374840000|2022-06-16 10:20:40|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1655374850000|2022-06-16 10:20:50|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1655374860000|2022-06-16 10:21:00|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1655374870000|2022-06-16 10:21:10|5.96|4.56|5.93|4.53|5.96|4.56|5.93|4.53|0
1655374880000|2022-06-16 10:21:20|5.92|4.52|5.92|4.52|5.93|4.53|5.92|4.52|0
1655374890000|2022-06-16 10:21:30|5.93|4.53|5.92|4.52|5.93|4.53|5.91|4.51|0
1655374900000|2022-06-16 10:21:40|5.94|4.54|5.97|4.57|5.97|4.57|5.94|4.54|0
1655374910000|2022-06-16 10:21:50|5.94|4.54|5.91|4.51|5.94|4.54|5.91|4.51|0
1655374920000|2022-06-16 10:22:00|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1655374930000|2022-06-16 10:22:10|5.85|4.45|5.85|4.45|5.86|4.46|5.85|4.45|0
1655374940000|2022-06-16 10:22:20|5.86|4.46|5.86|4.46|5.86|4.46|5.85|4.45|0
1655374950000|2022-06-16 10:22:30|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1655374960000|2022-06-16 10:22:40|5.85|4.45|5.85|4.45|5.86|4.46|5.85|4.45|0
1655374970000|2022-06-16 10:22:50|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1655374980000|2022-06-16 10:23:00|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1655374990000|2022-06-16 10:23:10|5.86|4.46|5.8|4.4|5.86|4.46|5.8|4.4|0
1655375000000|2022-06-16 10:23:20|5.78|4.38|5.79|4.39|5.8|4.4|5.78|4.38|0
1655375010000|2022-06-16 10:23:30|5.78|4.38|5.75|4.35|5.78|4.38|5.75|4.35|0
1655375020000|2022-06-16 10:23:40|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1655375030000|2022-06-16 10:23:50|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655375050000|2022-06-16 10:24:10|5.77|4.37|5.79|4.39|5.81|4.41|5.77|4.37|0
1655375060000|2022-06-16 10:24:20|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1655375070000|2022-06-16 10:24:30|5.82|4.42|5.79|4.39|5.82|4.42|5.79|4.39|0
1655375080000|2022-06-16 10:24:40|5.81|4.41|5.8|4.4|5.82|4.42|5.78|4.38|0
1655375090000|2022-06-16 10:24:50|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1655375100000|2022-06-16 10:25:00|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1655375110000|2022-06-16 10:25:10|5.77|4.37|5.72|4.32|5.77|4.37|5.72|4.32|0
1655375120000|2022-06-16 10:25:20|5.73|4.33|5.75|4.35|5.75|4.35|5.73|4.33|0
1655375130000|2022-06-16 10:25:30|5.74|4.34|5.75|4.35|5.77|4.37|5.74|4.34|0
1655375140000|2022-06-16 10:25:40|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655375150000|2022-06-16 10:25:50|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1655375160000|2022-06-16 10:26:00|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1655375170000|2022-06-16 10:26:10|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1655375180000|2022-06-16 10:26:20|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1655375190000|2022-06-16 10:26:30|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655375200000|2022-06-16 10:26:40|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1655375210000|2022-06-16 10:26:50|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1655375220000|2022-06-16 10:27:00|5.77|4.37|5.73|4.33|5.77|4.37|5.73|4.33|0
1655375230000|2022-06-16 10:27:10|5.74|4.34|5.71|4.31|5.74|4.34|5.7|4.3|0
1655375240000|2022-06-16 10:27:20|5.72|4.32|5.73|4.33|5.74|4.34|5.72|4.32|0
1655375250000|2022-06-16 10:27:30|5.74|4.34|5.72|4.32|5.74|4.34|5.72|4.32|0
1655375260000|2022-06-16 10:27:40|5.73|4.33|5.73|4.33|5.74|4.34|5.72|4.32|0
1655375270000|2022-06-16 10:27:50|5.72|4.32|5.78|4.38|5.79|4.39|5.72|4.32|0
1655375280000|2022-06-16 10:28:00|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1655375290000|2022-06-16 10:28:10|5.79|4.39|5.74|4.34|5.79|4.39|5.74|4.34|0
1655375300000|2022-06-16 10:28:20|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1655375310000|2022-06-16 10:28:30|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1655375320000|2022-06-16 10:28:40|5.73|4.33|5.75|4.35|5.75|4.35|5.73|4.33|0
1655375330000|2022-06-16 10:28:50|5.74|4.34|5.77|4.37|5.77|4.37|5.74|4.34|0
1655375340000|2022-06-16 10:29:00|5.76|4.36|5.75|4.35|5.76|4.36|5.72|4.32|0
1655375350000|2022-06-16 10:29:10|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1655375360000|2022-06-16 10:29:20|5.74|4.34|5.71|4.31|5.75|4.35|5.71|4.31|0
1655375370000|2022-06-16 10:29:30|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1655375380000|2022-06-16 10:29:40|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1655375390000|2022-06-16 10:29:50|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1655375400000|2022-06-16 10:30:00|5.7|4.3|5.74|4.34|5.74|4.34|5.7|4.3|0
1655375410000|2022-06-16 10:30:10|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655375420000|2022-06-16 10:30:20|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1655375430000|2022-06-16 10:30:30|5.75|4.35|5.73|4.33|5.75|4.35|5.73|4.33|0
1655375440000|2022-06-16 10:30:40|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1655375450000|2022-06-16 10:30:50|5.71|4.31|5.73|4.33|5.73|4.33|5.71|4.31|0
1655375460000|2022-06-16 10:31:00|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1655375470000|2022-06-16 10:31:10|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1655375480000|2022-06-16 10:31:20|5.72|4.32|5.73|4.33|5.74|4.34|5.72|4.32|0
1655375490000|2022-06-16 10:31:30|5.75|4.35|5.71|4.31|5.75|4.35|5.71|4.31|0
1655375510000|2022-06-16 10:31:50|5.72|4.32|5.74|4.34|5.74|4.34|5.72|4.32|0
1655375520000|2022-06-16 10:32:00|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1655375530000|2022-06-16 10:32:10|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655375550000|2022-06-16 10:32:30|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655375560000|2022-06-16 10:32:40|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655375570000|2022-06-16 10:32:50|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1655375580000|2022-06-16 10:33:00|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1655375590000|2022-06-16 10:33:10|5.72|4.32|5.71|4.31|5.72|4.32|5.69|4.29|0
1655375600000|2022-06-16 10:33:20|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655375610000|2022-06-16 10:33:30|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655375620000|2022-06-16 10:33:40|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655375630000|2022-06-16 10:33:50|5.71|4.31|5.71|4.31|5.71|4.31|5.69|4.29|0
1655375640000|2022-06-16 10:34:00|5.74|4.34|5.76|4.36|5.76|4.36|5.74|4.34|0
1655375650000|2022-06-16 10:34:10|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1655375660000|2022-06-16 10:34:20|5.74|4.34|5.68|4.28|5.74|4.34|5.67|4.27|0
1655375670000|2022-06-16 10:34:30|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1655375680000|2022-06-16 10:34:40|5.62|4.22|5.63|4.23|5.64|4.24|5.62|4.22|0
1655375690000|2022-06-16 10:34:50|5.62|4.22|5.63|4.23|5.63|4.23|5.61|4.21|0
1655375720000|2022-06-16 10:35:20|5.62|4.22|5.62|4.22|5.63|4.23|5.62|4.22|0
1655375730000|2022-06-16 10:35:30|5.61|4.21|5.61|4.21|5.63|4.23|5.61|4.21|0
1655375740000|2022-06-16 10:35:40|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655375750000|2022-06-16 10:35:50|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1655375760000|2022-06-16 10:36:00|5.64|4.24|5.66|4.26|5.66|4.26|5.64|4.24|0
1655375770000|2022-06-16 10:36:10|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1655375780000|2022-06-16 10:36:20|5.66|4.26|5.64|4.24|5.66|4.26|5.64|4.24|0
1655375790000|2022-06-16 10:36:30|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655375800000|2022-06-16 10:36:40|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1655375810000|2022-06-16 10:36:50|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655375820000|2022-06-16 10:37:00|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1655375830000|2022-06-16 10:37:10|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1655375840000|2022-06-16 10:37:20|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1655375850000|2022-06-16 10:37:30|5.61|4.21|5.63|4.23|5.63|4.23|5.6|4.2|0
1655375860000|2022-06-16 10:37:40|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1655375870000|2022-06-16 10:37:50|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1655375880000|2022-06-16 10:38:00|5.62|4.22|5.62|4.22|5.62|4.22|5.61|4.21|0
1655375910000|2022-06-16 10:38:30|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1655375920000|2022-06-16 10:38:40|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1655375930000|2022-06-16 10:38:50|5.61|4.21|5.61|4.21|5.62|4.22|5.61|4.21|0
1655375940000|2022-06-16 10:39:00|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1655375950000|2022-06-16 10:39:10|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1655375960000|2022-06-16 10:39:20|5.63|4.23|5.6|4.2|5.63|4.23|5.6|4.2|0
1655375970000|2022-06-16 10:39:30|5.58|4.18|5.58|4.18|5.58|4.18|5.57|4.17|0
1655375980000|2022-06-16 10:39:40|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1655375990000|2022-06-16 10:39:50|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1655376000000|2022-06-16 10:40:00|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1655376010000|2022-06-16 10:40:10|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1655376020000|2022-06-16 10:40:20|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1655376030000|2022-06-16 10:40:30|5.58|4.18|5.57|4.17|5.6|4.2|5.57|4.17|0
1655376060000|2022-06-16 10:41:00|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1655376070000|2022-06-16 10:41:10|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655376080000|2022-06-16 10:41:20|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1655376090000|2022-06-16 10:41:30|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1655376100000|2022-06-16 10:41:40|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655376120000|2022-06-16 10:42:00|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1655376130000|2022-06-16 10:42:10|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1655376150000|2022-06-16 10:42:30|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655376160000|2022-06-16 10:42:40|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1655376170000|2022-06-16 10:42:50|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1655376180000|2022-06-16 10:43:00|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1655376190000|2022-06-16 10:43:10|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655376220000|2022-06-16 10:43:40|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655376230000|2022-06-16 10:43:50|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1655376260000|2022-06-16 10:44:20|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1655376270000|2022-06-16 10:44:30|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655376290000|2022-06-16 10:44:50|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1655376300000|2022-06-16 10:45:00|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1655376310000|2022-06-16 10:45:10|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1655376320000|2022-06-16 10:45:20|5.61|4.21|5.6|4.2|5.61|4.21|5.59|4.19|0
1655376330000|2022-06-16 10:45:30|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1655376340000|2022-06-16 10:45:40|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655376350000|2022-06-16 10:45:50|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1655376360000|2022-06-16 10:46:00|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655376370000|2022-06-16 10:46:10|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1655376380000|2022-06-16 10:46:20|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1655376400000|2022-06-16 10:46:40|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1655376410000|2022-06-16 10:46:50|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655376420000|2022-06-16 10:47:00|5.57|4.17|5.57|4.17|5.57|4.17|5.55|4.15|0
1655376430000|2022-06-16 10:47:10|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1655376440000|2022-06-16 10:47:20|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1655376450000|2022-06-16 10:47:30|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1655376460000|2022-06-16 10:47:40|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655376470000|2022-06-16 10:47:50|5.62|4.22|5.64|4.24|5.64|4.24|5.62|4.22|0
1655376480000|2022-06-16 10:48:00|5.65|4.25|5.65|4.25|5.66|4.26|5.64|4.24|0
1655376490000|2022-06-16 10:48:10|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1655376500000|2022-06-16 10:48:20|5.67|4.27|5.65|4.25|5.67|4.27|5.65|4.25|0
1655376510000|2022-06-16 10:48:30|5.66|4.26|5.72|4.32|5.72|4.32|5.66|4.26|0
1655376520000|2022-06-16 10:48:40|5.71|4.31|5.7|4.3|5.72|4.32|5.7|4.3|0
1655376530000|2022-06-16 10:48:50|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655376540000|2022-06-16 10:49:00|5.68|4.28|5.69|4.29|5.69|4.29|5.67|4.27|0
1655376550000|2022-06-16 10:49:10|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1655376580000|2022-06-16 10:49:40|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1655376590000|2022-06-16 10:49:50|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1655376600000|2022-06-16 10:50:00|5.69|4.29|5.64|4.24|5.69|4.29|5.64|4.24|0
1655376610000|2022-06-16 10:50:10|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655376620000|2022-06-16 10:50:20|5.58|4.18|5.59|4.19|5.6|4.2|5.58|4.18|0
1655376630000|2022-06-16 10:50:30|5.58|4.18|5.56|4.16|5.58|4.18|5.56|4.16|0
1655376640000|2022-06-16 10:50:40|5.58|4.18|5.57|4.17|5.58|4.18|5.56|4.16|0
1655376650000|2022-06-16 10:50:50|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1655376660000|2022-06-16 10:51:00|5.53|4.13|5.55|4.15|5.55|4.15|5.53|4.13|0
1655376670000|2022-06-16 10:51:10|5.56|4.16|5.6|4.2|5.62|4.22|5.56|4.16|0
1655376680000|2022-06-16 10:51:20|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1655376690000|2022-06-16 10:51:30|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1655376700000|2022-06-16 10:51:40|5.58|4.18|5.57|4.17|5.58|4.18|5.56|4.16|0
1655376710000|2022-06-16 10:51:50|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1655376720000|2022-06-16 10:52:00|5.54|4.14|5.56|4.16|5.56|4.16|5.54|4.14|0
1655376730000|2022-06-16 10:52:10|5.55|4.15|5.52|4.12|5.55|4.15|5.51|4.11|0
1655376740000|2022-06-16 10:52:20|5.51|4.11|5.56|4.16|5.56|4.16|5.51|4.11|0
1655376750000|2022-06-16 10:52:30|5.59|4.19|5.56|4.16|5.59|4.19|5.56|4.16|0
1655376760000|2022-06-16 10:52:40|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1655376770000|2022-06-16 10:52:50|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1655376780000|2022-06-16 10:53:00|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1655376790000|2022-06-16 10:53:10|5.61|4.21|5.59|4.19|5.61|4.21|5.58|4.18|0
1655376800000|2022-06-16 10:53:20|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1655376810000|2022-06-16 10:53:30|5.63|4.23|5.66|4.26|5.66|4.26|5.63|4.23|0
1655376820000|2022-06-16 10:53:40|5.67|4.27|5.69|4.29|5.69|4.29|5.67|4.27|0
1655376830000|2022-06-16 10:53:50|5.7|4.3|5.7|4.3|5.71|4.31|5.69|4.29|0
1655376840000|2022-06-16 10:54:00|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1655376850000|2022-06-16 10:54:10|5.69|4.29|5.74|4.34|5.74|4.34|5.69|4.29|0
1655376860000|2022-06-16 10:54:20|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1655376870000|2022-06-16 10:54:30|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1655376880000|2022-06-16 10:54:40|5.7|4.3|5.67|4.27|5.7|4.3|5.67|4.27|0
1655376890000|2022-06-16 10:54:50|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1655376900000|2022-06-16 10:55:00|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1655376910000|2022-06-16 10:55:10|5.63|4.23|5.55|4.15|5.63|4.23|5.55|4.15|0
1655376920000|2022-06-16 10:55:20|5.56|4.16|5.56|4.16|5.56|4.16|5.53|4.13|0
1655376930000|2022-06-16 10:55:30|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1655376940000|2022-06-16 10:55:40|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1655376950000|2022-06-16 10:55:50|5.59|4.19|5.64|4.24|5.64|4.24|5.59|4.19|0
1655376960000|2022-06-16 10:56:00|5.63|4.23|5.67|4.27|5.67|4.27|5.63|4.23|0
1655376970000|2022-06-16 10:56:10|5.66|4.26|5.67|4.27|5.68|4.28|5.66|4.26|0
1655376980000|2022-06-16 10:56:20|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1655377000000|2022-06-16 10:56:40|5.66|4.26|5.69|4.29|5.69|4.29|5.66|4.26|0
1655377010000|2022-06-16 10:56:50|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655377020000|2022-06-16 10:57:00|5.69|4.29|5.69|4.29|5.7|4.3|5.69|4.29|0
1655377030000|2022-06-16 10:57:10|5.7|4.3|5.74|4.34|5.74|4.34|5.7|4.3|0
1655377040000|2022-06-16 10:57:20|5.73|4.33|5.68|4.28|5.73|4.33|5.68|4.28|0
1655377050000|2022-06-16 10:57:30|5.69|4.29|5.71|4.31|5.71|4.31|5.68|4.28|0
1655377060000|2022-06-16 10:57:40|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1655377070000|2022-06-16 10:57:50|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1655377080000|2022-06-16 10:58:00|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1655377090000|2022-06-16 10:58:10|5.73|4.33|5.77|4.37|5.77|4.37|5.73|4.33|0
1655377100000|2022-06-16 10:58:20|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1655377110000|2022-06-16 10:58:30|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655377120000|2022-06-16 10:58:40|5.75|4.35|5.75|4.35|5.75|4.35|5.74|4.34|0
1655377130000|2022-06-16 10:58:50|5.77|4.37|5.69|4.29|5.77|4.37|5.69|4.29|0
1655377140000|2022-06-16 10:59:00|5.67|4.27|5.64|4.24|5.67|4.27|5.64|4.24|0
1655377150000|2022-06-16 10:59:10|5.65|4.25|5.64|4.24|5.65|4.25|5.62|4.22|0
1655377160000|2022-06-16 10:59:20|5.65|4.25|5.61|4.21|5.65|4.25|5.61|4.21|0
1655377170000|2022-06-16 10:59:30|5.6|4.2|5.67|4.27|5.68|4.28|5.6|4.2|0
1655377180000|2022-06-16 10:59:40|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1655377190000|2022-06-16 10:59:50|5.6|4.2|5.59|4.19|5.62|4.22|5.59|4.19|0
1655377200000|2022-06-16 11:00:00|5.61|4.21|5.74|4.34|5.74|4.34|5.61|4.21|0
1655377210000|2022-06-16 11:00:10|5.75|4.35|5.74|4.34|5.75|4.35|5.73|4.33|0
1655377220000|2022-06-16 11:00:20|5.67|4.27|5.65|4.25|5.67|4.27|5.65|4.25|0
1655377230000|2022-06-16 11:00:30|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1655377240000|2022-06-16 11:00:40|5.74|4.34|5.72|4.32|5.74|4.34|5.72|4.32|0
1655377250000|2022-06-16 11:00:50|5.7|4.3|5.75|4.35|5.75|4.35|5.69|4.29|0
1655377260000|2022-06-16 11:01:00|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1655377270000|2022-06-16 11:01:10|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655377280000|2022-06-16 11:01:20|5.77|4.37|5.79|4.39|5.79|4.39|5.76|4.36|0
1655377290000|2022-06-16 11:01:30|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1655377300000|2022-06-16 11:01:40|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1655377310000|2022-06-16 11:01:50|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1655377320000|2022-06-16 11:02:00|5.76|4.36|5.89|4.49|5.89|4.49|5.76|4.36|0
1655377330000|2022-06-16 11:02:10|5.88|4.48|5.85|4.45|5.89|4.49|5.85|4.45|0
1655377340000|2022-06-16 11:02:20|5.88|4.48|5.85|4.45|5.88|4.48|5.84|4.44|0
1655377350000|2022-06-16 11:02:30|5.87|4.47|5.83|4.43|5.87|4.47|5.82|4.42|0
1655377360000|2022-06-16 11:02:40|5.79|4.39|5.83|4.43|5.83|4.43|5.79|4.39|0
1655377370000|2022-06-16 11:02:50|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1655377380000|2022-06-16 11:03:00|5.79|4.39|5.82|4.42|5.82|4.42|5.78|4.38|0
1655377390000|2022-06-16 11:03:10|5.83|4.43|5.84|4.44|5.85|4.45|5.83|4.43|0
1655377400000|2022-06-16 11:03:20|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655377410000|2022-06-16 11:03:30|5.86|4.46|5.87|4.47|5.87|4.47|5.85|4.45|0
1655377420000|2022-06-16 11:03:40|5.85|4.45|5.83|4.43|5.86|4.46|5.83|4.43|0
1655377430000|2022-06-16 11:03:50|5.88|4.48|5.8|4.4|5.88|4.48|5.8|4.4|0
1655377440000|2022-06-16 11:04:00|5.79|4.39|5.78|4.38|5.8|4.4|5.78|4.38|0
1655377450000|2022-06-16 11:04:10|5.79|4.39|5.84|4.44|5.84|4.44|5.78|4.38|0
1655377460000|2022-06-16 11:04:20|5.86|4.46|5.88|4.48|5.88|4.48|5.85|4.45|0
1655377470000|2022-06-16 11:04:30|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1655377480000|2022-06-16 11:04:40|5.85|4.45|5.83|4.43|5.85|4.45|5.83|4.43|0
1655377490000|2022-06-16 11:04:50|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1655377500000|2022-06-16 11:05:00|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1655377510000|2022-06-16 11:05:10|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655377520000|2022-06-16 11:05:20|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1655377530000|2022-06-16 11:05:30|5.92|4.52|5.89|4.49|5.92|4.52|5.89|4.49|0
1655377540000|2022-06-16 11:05:40|5.88|4.48|5.91|4.51|5.91|4.51|5.88|4.48|0
1655377550000|2022-06-16 11:05:50|5.9|4.5|5.93|4.53|5.94|4.54|5.9|4.5|0
1655377560000|2022-06-16 11:06:00|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1655377570000|2022-06-16 11:06:10|5.91|4.51|5.94|4.54|5.94|4.54|5.91|4.51|0
1655377580000|2022-06-16 11:06:20|5.95|4.55|5.97|4.57|5.97|4.57|5.95|4.55|0
1655377590000|2022-06-16 11:06:30|5.96|4.56|5.99|4.59|5.99|4.59|5.96|4.56|0
1655377600000|2022-06-16 11:06:40|5.98|4.58|5.96|4.56|5.98|4.58|5.96|4.56|0
1655377610000|2022-06-16 11:06:50|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1655377620000|2022-06-16 11:07:00|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655377630000|2022-06-16 11:07:10|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1655377640000|2022-06-16 11:07:20|5.93|4.53|5.91|4.51|5.93|4.53|5.91|4.51|0
1655377650000|2022-06-16 11:07:30|5.9|4.5|5.88|4.48|5.9|4.5|5.88|4.48|0
1655377660000|2022-06-16 11:07:40|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1655377670000|2022-06-16 11:07:50|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1655377680000|2022-06-16 11:08:00|5.89|4.49|5.85|4.45|5.89|4.49|5.85|4.45|0
1655377690000|2022-06-16 11:08:10|5.81|4.41|5.8|4.4|5.81|4.41|5.79|4.39|0
1655377700000|2022-06-16 11:08:20|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1655377710000|2022-06-16 11:08:30|5.85|4.45|5.88|4.48|5.88|4.48|5.85|4.45|0
1655377720000|2022-06-16 11:08:40|5.87|4.47|5.92|4.52|5.92|4.52|5.87|4.47|0
1655377730000|2022-06-16 11:08:50|5.87|4.47|5.85|4.45|5.88|4.48|5.85|4.45|0
1655377740000|2022-06-16 11:09:00|5.84|4.44|5.82|4.42|5.84|4.44|5.8|4.4|0
1655377750000|2022-06-16 11:09:10|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1655377760000|2022-06-16 11:09:20|5.82|4.42|5.84|4.44|5.84|4.44|5.82|4.42|0
1655377770000|2022-06-16 11:09:30|5.83|4.43|5.86|4.46|5.86|4.46|5.83|4.43|0
1655377780000|2022-06-16 11:09:40|5.85|4.45|5.85|4.45|5.86|4.46|5.85|4.45|0
1655377790000|2022-06-16 11:09:50|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1655377800000|2022-06-16 11:10:00|5.88|4.48|5.83|4.43|5.88|4.48|5.83|4.43|0
1655377810000|2022-06-16 11:10:10|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1655377820000|2022-06-16 11:10:20|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1655377830000|2022-06-16 11:10:30|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1655377840000|2022-06-16 11:10:40|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1655377850000|2022-06-16 11:10:50|5.74|4.34|5.76|4.36|5.78|4.38|5.74|4.34|0
1655377860000|2022-06-16 11:11:00|5.77|4.37|5.81|4.41|5.81|4.41|5.77|4.37|0
1655377870000|2022-06-16 11:11:10|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1655377880000|2022-06-16 11:11:20|5.85|4.45|5.85|4.45|5.86|4.46|5.85|4.45|0
1655377890000|2022-06-16 11:11:30|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1655377900000|2022-06-16 11:11:40|5.83|4.43|5.8|4.4|5.83|4.43|5.8|4.4|0
1655377910000|2022-06-16 11:11:50|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1655377920000|2022-06-16 11:12:00|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1655377930000|2022-06-16 11:12:10|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655377940000|2022-06-16 11:12:20|5.91|4.51|5.88|4.48|5.91|4.51|5.88|4.48|0
1655377950000|2022-06-16 11:12:30|5.89|4.49|5.89|4.49|5.89|4.49|5.88|4.48|0
1655377960000|2022-06-16 11:12:40|5.9|4.5|5.89|4.49|5.9|4.5|5.88|4.48|0
1655377970000|2022-06-16 11:12:50|5.88|4.48|5.92|4.52|5.92|4.52|5.88|4.48|0
1655377980000|2022-06-16 11:13:00|5.93|4.53|5.9|4.5|5.95|4.55|5.9|4.5|0
1655377990000|2022-06-16 11:13:10|5.91|4.51|5.92|4.52|5.92|4.52|5.9|4.5|0
1655378000000|2022-06-16 11:13:20|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1655378010000|2022-06-16 11:13:30|5.91|4.51|5.93|4.53|5.94|4.54|5.91|4.51|0
1655378020000|2022-06-16 11:13:40|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1655378030000|2022-06-16 11:13:50|5.93|4.53|5.92|4.52|5.93|4.53|5.91|4.51|0
1655378040000|2022-06-16 11:14:00|5.93|4.53|5.87|4.47|5.93|4.53|5.87|4.47|0
1655378050000|2022-06-16 11:14:10|5.88|4.48|5.88|4.48|5.89|4.49|5.87|4.47|0
1655378060000|2022-06-16 11:14:20|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1655378070000|2022-06-16 11:14:30|5.88|4.48|5.91|4.51|5.91|4.51|5.88|4.48|0
1655378080000|2022-06-16 11:14:40|5.9|4.5|5.92|4.52|5.92|4.52|5.9|4.5|0
1655378090000|2022-06-16 11:14:50|5.91|4.51|5.89|4.49|5.91|4.51|5.89|4.49|0
1655378100000|2022-06-16 11:15:00|5.91|4.51|5.88|4.48|5.91|4.51|5.87|4.47|0
1655378110000|2022-06-16 11:15:10|5.9|4.5|5.87|4.47|5.9|4.5|5.87|4.47|0
1655378120000|2022-06-16 11:15:20|5.88|4.48|5.91|4.51|5.91|4.51|5.88|4.48|0
1655378130000|2022-06-16 11:15:30|5.9|4.5|5.85|4.45|5.9|4.5|5.85|4.45|0
1655378140000|2022-06-16 11:15:40|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1655378150000|2022-06-16 11:15:50|5.8|4.4|5.81|4.41|5.81|4.41|5.79|4.39|0
1655378160000|2022-06-16 11:16:00|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1655378170000|2022-06-16 11:16:10|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1655378180000|2022-06-16 11:16:20|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1655378190000|2022-06-16 11:16:30|5.78|4.38|5.77|4.37|5.79|4.39|5.77|4.37|0
1655378200000|2022-06-16 11:16:40|5.78|4.38|5.76|4.36|5.78|4.38|5.76|4.36|0
1655378210000|2022-06-16 11:16:50|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655378220000|2022-06-16 11:17:00|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1655378230000|2022-06-16 11:17:10|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1655378240000|2022-06-16 11:17:20|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1655378250000|2022-06-16 11:17:30|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1655378260000|2022-06-16 11:17:40|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1655378270000|2022-06-16 11:17:50|5.76|4.36|5.74|4.34|5.76|4.36|5.74|4.34|0
1655378280000|2022-06-16 11:18:00|5.75|4.35|5.74|4.34|5.75|4.35|5.73|4.33|0
1655378290000|2022-06-16 11:18:10|5.73|4.33|5.76|4.36|5.76|4.36|5.73|4.33|0
1655378300000|2022-06-16 11:18:20|5.78|4.38|5.79|4.39|5.8|4.4|5.78|4.38|0
1655378310000|2022-06-16 11:18:30|5.78|4.38|5.82|4.42|5.82|4.42|5.78|4.38|0
1655378320000|2022-06-16 11:18:40|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1655378330000|2022-06-16 11:18:50|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1655378340000|2022-06-16 11:19:00|5.82|4.42|5.82|4.42|5.82|4.42|5.81|4.41|0
1655378350000|2022-06-16 11:19:10|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1655378360000|2022-06-16 11:19:20|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655378370000|2022-06-16 11:19:30|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1655378380000|2022-06-16 11:19:40|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1655378390000|2022-06-16 11:19:50|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1655378400000|2022-06-16 11:20:00|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1655378410000|2022-06-16 11:20:10|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1655378420000|2022-06-16 11:20:20|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1655378430000|2022-06-16 11:20:30|5.79|4.39|5.82|4.42|5.82|4.42|5.78|4.38|0
1655378440000|2022-06-16 11:20:40|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1655378450000|2022-06-16 11:20:50|5.82|4.42|5.78|4.38|5.82|4.42|5.78|4.38|0
1655378460000|2022-06-16 11:21:00|5.79|4.39|5.81|4.41|5.81|4.41|5.78|4.38|0
1655378470000|2022-06-16 11:21:10|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1655378480000|2022-06-16 11:21:20|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1655378490000|2022-06-16 11:21:30|5.8|4.4|5.83|4.43|5.83|4.43|5.8|4.4|0
1655378500000|2022-06-16 11:21:40|5.78|4.38|5.74|4.34|5.78|4.38|5.73|4.33|0
1655378510000|2022-06-16 11:21:50|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1655378520000|2022-06-16 11:22:00|5.77|4.37|5.79|4.39|5.79|4.39|5.77|4.37|0
1655378530000|2022-06-16 11:22:10|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1655378540000|2022-06-16 11:22:20|5.78|4.38|5.73|4.33|5.78|4.38|5.73|4.33|0
1655378550000|2022-06-16 11:22:30|5.74|4.34|5.72|4.32|5.76|4.36|5.72|4.32|0
1655378560000|2022-06-16 11:22:40|5.73|4.33|5.73|4.33|5.73|4.33|5.72|4.32|0
1655378570000|2022-06-16 11:22:50|5.8|4.4|5.84|4.44|5.84|4.44|5.79|4.39|0
1655378580000|2022-06-16 11:23:00|5.86|4.46|5.86|4.46|5.86|4.46|5.85|4.45|0
1655378590000|2022-06-16 11:23:10|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1655378610000|2022-06-16 11:23:30|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1655378620000|2022-06-16 11:23:40|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1655378630000|2022-06-16 11:23:50|5.85|4.45|5.83|4.43|5.85|4.45|5.82|4.42|0
1655378640000|2022-06-16 11:24:00|5.82|4.42|5.88|4.48|5.88|4.48|5.82|4.42|0
1655378650000|2022-06-16 11:24:10|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1655378660000|2022-06-16 11:24:20|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655378670000|2022-06-16 11:24:30|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1655378690000|2022-06-16 11:24:50|5.85|4.45|5.83|4.43|5.85|4.45|5.83|4.43|0
1655378700000|2022-06-16 11:25:00|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655378710000|2022-06-16 11:25:10|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1655378730000|2022-06-16 11:25:30|5.85|4.45|5.83|4.43|5.85|4.45|5.83|4.43|0
1655378740000|2022-06-16 11:25:40|5.82|4.42|5.82|4.42|5.84|4.44|5.82|4.42|0
1655378750000|2022-06-16 11:25:50|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1655378760000|2022-06-16 11:26:00|5.81|4.41|5.81|4.41|5.83|4.43|5.81|4.41|0
1655378770000|2022-06-16 11:26:10|5.85|4.45|5.84|4.44|5.86|4.46|5.84|4.44|0
1655378780000|2022-06-16 11:26:20|5.85|4.45|5.87|4.47|5.88|4.48|5.85|4.45|0
1655378790000|2022-06-16 11:26:30|5.9|4.5|5.92|4.52|5.92|4.52|5.9|4.5|0
1655378800000|2022-06-16 11:26:40|5.9|4.5|5.89|4.49|5.91|4.51|5.88|4.48|0
1655378810000|2022-06-16 11:26:50|5.92|4.52|5.92|4.52|5.93|4.53|5.92|4.52|0
1655378820000|2022-06-16 11:27:00|5.91|4.51|5.94|4.54|5.94|4.54|5.91|4.51|0
1655378830000|2022-06-16 11:27:10|5.96|4.56|6.02|4.62|6.02|4.62|5.96|4.56|0
1655378840000|2022-06-16 11:27:20|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1655378860000|2022-06-16 11:27:40|6.03|4.63|6.07|4.67|6.07|4.67|6.03|4.63|0
1655378870000|2022-06-16 11:27:50|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1655378880000|2022-06-16 11:28:00|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1655378890000|2022-06-16 11:28:10|6.05|4.65|6.07|4.67|6.07|4.67|6.05|4.65|0
1655378900000|2022-06-16 11:28:20|6.1|4.7|6.11|4.71|6.11|4.71|6.08|4.68|0
1655378910000|2022-06-16 11:28:30|6.08|4.68|6.13|4.73|6.13|4.73|6.08|4.68|0
1655378920000|2022-06-16 11:28:40|6.14|4.74|6.13|4.73|6.15|4.75|6.13|4.73|0
1655378930000|2022-06-16 11:28:50|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1655378940000|2022-06-16 11:29:00|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1655378950000|2022-06-16 11:29:10|6.12|4.72|6.07|4.67|6.12|4.72|6.07|4.67|0
1655378960000|2022-06-16 11:29:20|6.05|4.65|6.01|4.61|6.05|4.65|6.01|4.61|0
1655378970000|2022-06-16 11:29:30|6.02|4.62|6.04|4.64|6.05|4.65|6.02|4.62|0
1655378980000|2022-06-16 11:29:40|6.02|4.62|6.03|4.63|6.04|4.64|6.02|4.62|0
1655378990000|2022-06-16 11:29:50|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1655379000000|2022-06-16 11:30:00|6.03|4.63|6.06|4.66|6.08|4.68|6.03|4.63|0
1655379010000|2022-06-16 11:30:10|6.07|4.67|6.04|4.64|6.07|4.67|6.03|4.63|0
1655379020000|2022-06-16 11:30:20|6.05|4.65|6.04|4.64|6.05|4.65|6.02|4.62|0
1655379030000|2022-06-16 11:30:30|6.06|4.66|6.03|4.63|6.06|4.66|6.02|4.62|0
1655379040000|2022-06-16 11:30:40|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1655379050000|2022-06-16 11:30:50|6.03|4.63|6.02|4.62|6.04|4.64|6.02|4.62|0
1655379060000|2022-06-16 11:31:00|6.03|4.63|6.04|4.64|6.05|4.65|6.03|4.63|0
1655379070000|2022-06-16 11:31:10|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1655379080000|2022-06-16 11:31:20|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1655379090000|2022-06-16 11:31:30|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1655379100000|2022-06-16 11:31:40|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1655379110000|2022-06-16 11:31:50|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1655379120000|2022-06-16 11:32:00|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1655379130000|2022-06-16 11:32:10|5.94|4.54|5.93|4.53|5.95|4.55|5.93|4.53|0
1655379140000|2022-06-16 11:32:20|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1655379150000|2022-06-16 11:32:30|5.87|4.47|5.9|4.5|5.9|4.5|5.86|4.46|0
1655379160000|2022-06-16 11:32:40|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1655379170000|2022-06-16 11:32:50|5.94|4.54|5.95|4.55|5.95|4.55|5.93|4.53|0
1655379180000|2022-06-16 11:33:00|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655379190000|2022-06-16 11:33:10|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1655379200000|2022-06-16 11:33:20|5.94|4.54|5.95|4.55|5.95|4.55|5.93|4.53|0
1655379210000|2022-06-16 11:33:30|5.96|4.56|5.99|4.59|5.99|4.59|5.96|4.56|0
1655379220000|2022-06-16 11:33:40|6.01|4.61|6.01|4.61|6.02|4.62|6.01|4.61|0
1655379230000|2022-06-16 11:33:50|5.99|4.59|6.01|4.61|6.01|4.61|5.98|4.58|0
1655379240000|2022-06-16 11:34:00|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1655379250000|2022-06-16 11:34:10|6|4.6|6.04|4.64|6.04|4.64|5.98|4.58|0
1655379260000|2022-06-16 11:34:20|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1655379270000|2022-06-16 11:34:30|6.05|4.65|6.1|4.7|6.1|4.7|6.05|4.65|0
1655379280000|2022-06-16 11:34:40|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1655379290000|2022-06-16 11:34:50|6.07|4.67|6.08|4.68|6.09|4.69|6.07|4.67|0
1655379300000|2022-06-16 11:35:00|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1655379310000|2022-06-16 11:35:10|6.06|4.66|6.07|4.67|6.07|4.67|6.05|4.65|0
1655379320000|2022-06-16 11:35:20|6.06|4.66|6.09|4.69|6.09|4.69|6.06|4.66|0
1655379330000|2022-06-16 11:35:30|6.1|4.7|6.11|4.71|6.11|4.71|6.09|4.69|0
1655379340000|2022-06-16 11:35:40|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1655379350000|2022-06-16 11:35:50|6.11|4.71|6.05|4.65|6.11|4.71|6.05|4.65|0
1655379360000|2022-06-16 11:36:00|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1655379370000|2022-06-16 11:36:10|6.05|4.65|6.1|4.7|6.1|4.7|6.05|4.65|0
1655379380000|2022-06-16 11:36:20|6.11|4.71|6.05|4.65|6.11|4.71|6.04|4.64|0
1655379390000|2022-06-16 11:36:30|6.09|4.69|6.12|4.72|6.13|4.73|6.09|4.69|0
1655379400000|2022-06-16 11:36:40|6.11|4.71|6.09|4.69|6.11|4.71|6.09|4.69|0
1655379410000|2022-06-16 11:36:50|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1655379420000|2022-06-16 11:37:00|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1655379430000|2022-06-16 11:37:10|6.07|4.67|6.1|4.7|6.1|4.7|6.07|4.67|0
1655379440000|2022-06-16 11:37:20|6.09|4.69|6.09|4.69|6.09|4.69|6.08|4.68|0
1655379450000|2022-06-16 11:37:30|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1655379460000|2022-06-16 11:37:40|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1655379470000|2022-06-16 11:37:50|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1655379480000|2022-06-16 11:38:00|6.09|4.69|6.08|4.68|6.09|4.69|6.07|4.67|0
1655379490000|2022-06-16 11:38:10|6.09|4.69|6.13|4.73|6.13|4.73|6.09|4.69|0
1655379500000|2022-06-16 11:38:20|6.12|4.72|6.1|4.7|6.12|4.72|6.09|4.69|0
1655379510000|2022-06-16 11:38:30|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1655379520000|2022-06-16 11:38:40|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1655379530000|2022-06-16 11:38:50|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1655379540000|2022-06-16 11:39:00|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1655379550000|2022-06-16 11:39:10|6.08|4.68|6.07|4.67|6.09|4.69|6.07|4.67|0
1655379560000|2022-06-16 11:39:20|6.08|4.68|6.08|4.68|6.1|4.7|6.08|4.68|0
1655379570000|2022-06-16 11:39:30|6.07|4.67|6.09|4.69|6.09|4.69|6.07|4.67|0
1655379580000|2022-06-16 11:39:40|6.15|4.75|6.1|4.7|6.15|4.75|6.1|4.7|0
1655379590000|2022-06-16 11:39:50|6.12|4.72|5.91|4.51|6.12|4.72|5.91|4.51|0
1655379600000|2022-06-16 11:40:00|5.89|4.49|5.88|4.48|5.89|4.49|5.88|4.48|0
1655379610000|2022-06-16 11:40:10|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1655379620000|2022-06-16 11:40:20|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1655379630000|2022-06-16 11:40:30|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1655379640000|2022-06-16 11:40:40|5.93|4.53|5.91|4.51|5.93|4.53|5.91|4.51|0
1655379650000|2022-06-16 11:40:50|5.9|4.5|5.91|4.51|5.91|4.51|5.9|4.5|0
1655379660000|2022-06-16 11:41:00|5.9|4.5|5.86|4.46|5.9|4.5|5.86|4.46|0
1655379670000|2022-06-16 11:41:10|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1655379680000|2022-06-16 11:41:20|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1655379690000|2022-06-16 11:41:30|5.83|4.43|5.83|4.43|5.85|4.45|5.83|4.43|0
1655379700000|2022-06-16 11:41:40|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1655379710000|2022-06-16 11:41:50|5.92|4.52|5.89|4.49|5.92|4.52|5.89|4.49|0
1655379720000|2022-06-16 11:42:00|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1655379730000|2022-06-16 11:42:10|5.89|4.49|5.88|4.48|5.89|4.49|5.88|4.48|0
1655379740000|2022-06-16 11:42:20|5.83|4.43|5.84|4.44|5.85|4.45|5.83|4.43|0
1655379750000|2022-06-16 11:42:30|5.82|4.42|5.8|4.4|5.82|4.42|5.8|4.4|0
1655379760000|2022-06-16 11:42:40|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1655379770000|2022-06-16 11:42:50|5.79|4.39|5.8|4.4|5.81|4.41|5.79|4.39|0
1655379780000|2022-06-16 11:43:00|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1655379790000|2022-06-16 11:43:10|5.76|4.36|5.78|4.38|5.78|4.38|5.76|4.36|0
1655379800000|2022-06-16 11:43:20|5.79|4.39|5.76|4.36|5.79|4.39|5.76|4.36|0
1655379810000|2022-06-16 11:43:30|5.78|4.38|5.74|4.34|5.78|4.38|5.74|4.34|0
1655379820000|2022-06-16 11:43:40|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1655379830000|2022-06-16 11:43:50|5.73|4.33|5.74|4.34|5.75|4.35|5.73|4.33|0
1655379840000|2022-06-16 11:44:00|5.72|4.32|5.49|4.09|5.72|4.32|5.49|4.09|0
1655379850000|2022-06-16 11:44:10|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655379860000|2022-06-16 11:44:20|5.51|4.11|5.52|4.12|5.53|4.13|5.51|4.11|0
1655379870000|2022-06-16 11:44:30|5.53|4.13|5.57|4.17|5.57|4.17|5.51|4.11|0
1655379880000|2022-06-16 11:44:40|5.58|4.18|5.51|4.11|5.58|4.18|5.51|4.11|0
1655379890000|2022-06-16 11:44:50|5.54|4.14|5.55|4.15|5.56|4.16|5.54|4.14|0
1655379900000|2022-06-16 11:45:00|5.53|4.13|5.48|4.08|5.53|4.13|5.48|4.08|0
1655379910000|2022-06-16 11:45:10|5.47|4.07|5.49|4.09|5.53|4.13|5.47|4.07|0
1655379920000|2022-06-16 11:45:20|5.48|4.08|5.43|4.03|5.48|4.08|5.43|4.03|0
1655379930000|2022-06-16 11:45:30|5.44|4.04|5.39|3.99|5.45|4.05|5.39|3.99|0
1655379940000|2022-06-16 11:45:40|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1655379950000|2022-06-16 11:45:50|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655379960000|2022-06-16 11:46:00|5.38|3.98|5.37|3.97|5.39|3.99|5.37|3.97|0
1655379970000|2022-06-16 11:46:10|5.38|3.98|5.37|3.97|5.38|3.98|5.36|3.96|0
1655379980000|2022-06-16 11:46:20|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1655379990000|2022-06-16 11:46:30|5.38|3.98|5.38|3.98|5.38|3.98|5.37|3.97|0
1655380000000|2022-06-16 11:46:40|5.39|3.99|5.36|3.96|5.39|3.99|5.36|3.96|0
1655380010000|2022-06-16 11:46:50|5.37|3.97|5.4|4|5.4|4|5.37|3.97|0
1655380020000|2022-06-16 11:47:00|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655380030000|2022-06-16 11:47:10|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655380040000|2022-06-16 11:47:20|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655380050000|2022-06-16 11:47:30|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1655380060000|2022-06-16 11:47:40|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1655380070000|2022-06-16 11:47:50|5.37|3.97|5.4|4|5.4|4|5.37|3.97|0
1655380080000|2022-06-16 11:48:00|5.39|3.99|5.37|3.97|5.39|3.99|5.37|3.97|0
1655380090000|2022-06-16 11:48:10|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1655380100000|2022-06-16 11:48:20|5.39|3.99|5.39|3.99|5.39|3.99|5.38|3.98|0
1655380110000|2022-06-16 11:48:30|5.4|4|5.39|3.99|5.4|4|5.38|3.98|0
1655380120000|2022-06-16 11:48:40|5.4|4|5.38|3.98|5.4|4|5.37|3.97|0
1655380130000|2022-06-16 11:48:50|5.36|3.96|5.38|3.98|5.38|3.98|5.36|3.96|0
1655380140000|2022-06-16 11:49:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655380150000|2022-06-16 11:49:10|5.37|3.97|5.41|4.01|5.41|4.01|5.37|3.97|0
1655380160000|2022-06-16 11:49:20|5.42|4.02|5.41|4.01|5.42|4.02|5.39|3.99|0
1655380170000|2022-06-16 11:49:30|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1655380180000|2022-06-16 11:49:40|5.38|3.98|5.38|3.98|5.39|3.99|5.38|3.98|0
1655380190000|2022-06-16 11:49:50|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655380200000|2022-06-16 11:50:00|5.39|3.99|5.35|3.95|5.41|4.01|5.35|3.95|0
1655380210000|2022-06-16 11:50:10|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655380220000|2022-06-16 11:50:20|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655380230000|2022-06-16 11:50:30|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1655380240000|2022-06-16 11:50:40|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1655380250000|2022-06-16 11:50:50|5.38|3.98|5.4|4|5.4|4|5.38|3.98|0
1655380260000|2022-06-16 11:51:00|5.41|4.01|5.37|3.97|5.41|4.01|5.37|3.97|0
1655380270000|2022-06-16 11:51:10|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655380280000|2022-06-16 11:51:20|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1655380290000|2022-06-16 11:51:30|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655380300000|2022-06-16 11:51:40|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1655380310000|2022-06-16 11:51:50|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1655380320000|2022-06-16 11:52:00|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1655380330000|2022-06-16 11:52:10|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1655380340000|2022-06-16 11:52:20|5.38|3.98|5.38|3.98|5.38|3.98|5.36|3.96|0
1655380350000|2022-06-16 11:52:30|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1655380360000|2022-06-16 11:52:40|5.35|3.95|5.38|3.98|5.38|3.98|5.35|3.95|0
1655380370000|2022-06-16 11:52:50|5.39|3.99|5.38|3.98|5.39|3.99|5.37|3.97|0
1655380380000|2022-06-16 11:53:00|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1655380390000|2022-06-16 11:53:10|5.4|4|5.39|3.99|5.4|4|5.38|3.98|0
1655380400000|2022-06-16 11:53:20|5.38|3.98|5.38|3.98|5.39|3.99|5.38|3.98|0
1655380410000|2022-06-16 11:53:30|5.37|3.97|5.42|4.02|5.42|4.02|5.37|3.97|0
1655380420000|2022-06-16 11:53:40|5.4|4|5.43|4.03|5.43|4.03|5.4|4|0
1655380430000|2022-06-16 11:53:50|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1655380440000|2022-06-16 11:54:00|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1655380450000|2022-06-16 11:54:10|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1655380460000|2022-06-16 11:54:20|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1655380470000|2022-06-16 11:54:30|5.44|4.04|5.46|4.06|5.46|4.06|5.44|4.04|0
1655380480000|2022-06-16 11:54:40|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655380490000|2022-06-16 11:54:50|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1655380500000|2022-06-16 11:55:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1655380510000|2022-06-16 11:55:10|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1655380520000|2022-06-16 11:55:20|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1655380530000|2022-06-16 11:55:30|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1655380540000|2022-06-16 11:55:40|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1655380550000|2022-06-16 11:55:50|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1655380560000|2022-06-16 11:56:00|5.48|4.08|5.5|4.1|5.5|4.1|5.48|4.08|0
1655380570000|2022-06-16 11:56:10|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1655380580000|2022-06-16 11:56:20|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1655380590000|2022-06-16 11:56:30|5.54|4.14|5.58|4.18|5.6|4.2|5.54|4.14|0
1655380600000|2022-06-16 11:56:40|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1655380610000|2022-06-16 11:56:50|5.57|4.17|5.52|4.12|5.57|4.17|5.52|4.12|0
1655380620000|2022-06-16 11:57:00|5.5|4.1|5.49|4.09|5.51|4.11|5.49|4.09|0
1655380630000|2022-06-16 11:57:10|5.53|4.13|5.64|4.24|5.64|4.24|5.53|4.13|0
1655380640000|2022-06-16 11:57:20|5.62|4.22|5.58|4.18|5.63|4.23|5.58|4.18|0
1655380650000|2022-06-16 11:57:30|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1655380660000|2022-06-16 11:57:40|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1655380670000|2022-06-16 11:57:50|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1655380680000|2022-06-16 11:58:00|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655380690000|2022-06-16 11:58:10|5.66|4.26|5.64|4.24|5.66|4.26|5.64|4.24|0
1655380700000|2022-06-16 11:58:20|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1655380710000|2022-06-16 11:58:30|5.6|4.2|5.63|4.23|5.63|4.23|5.6|4.2|0
1655380720000|2022-06-16 11:58:40|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1655380730000|2022-06-16 11:58:50|5.62|4.22|5.61|4.21|5.63|4.23|5.61|4.21|0
1655380740000|2022-06-16 11:59:00|5.6|4.2|5.62|4.22|5.62|4.22|5.59|4.19|0
1655380750000|2022-06-16 11:59:10|5.61|4.21|5.66|4.26|5.69|4.29|5.6|4.2|0
1655380760000|2022-06-16 11:59:20|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1655380770000|2022-06-16 11:59:30|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1655380780000|2022-06-16 11:59:40|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1655380790000|2022-06-16 11:59:50|5.67|4.27|5.65|4.25|5.67|4.27|5.65|4.25|0
1655380800000|2022-06-16 12:00:00|5.64|4.24|5.6|4.2|5.64|4.24|5.6|4.2|0
1655380810000|2022-06-16 12:00:10|5.58|4.18|5.69|4.29|5.69|4.29|5.58|4.18|0
1655380820000|2022-06-16 12:00:20|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655380830000|2022-06-16 12:00:30|5.77|4.37|5.77|4.37|5.79|4.39|5.77|4.37|0
1655380840000|2022-06-16 12:00:40|5.78|4.38|5.78|4.38|5.8|4.4|5.77|4.37|0
1655380850000|2022-06-16 12:00:50|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1655380860000|2022-06-16 12:01:00|5.78|4.38|5.82|4.42|5.82|4.42|5.78|4.38|0
1655380870000|2022-06-16 12:01:10|5.8|4.4|5.75|4.35|5.8|4.4|5.75|4.35|0
1655380880000|2022-06-16 12:01:20|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1655380890000|2022-06-16 12:01:30|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1655380900000|2022-06-16 12:01:40|5.78|4.38|5.77|4.37|5.78|4.38|5.77|4.37|0
1655380910000|2022-06-16 12:01:50|5.75|4.35|5.8|4.4|5.81|4.41|5.75|4.35|0
1655380920000|2022-06-16 12:02:00|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1655380930000|2022-06-16 12:02:10|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1655380940000|2022-06-16 12:02:20|5.86|4.46|5.89|4.49|5.89|4.49|5.85|4.45|0
1655380950000|2022-06-16 12:02:30|5.9|4.5|5.91|4.51|5.91|4.51|5.9|4.5|0
1655380960000|2022-06-16 12:02:40|5.9|4.5|5.96|4.56|5.96|4.56|5.9|4.5|0
1655380970000|2022-06-16 12:02:50|5.97|4.57|5.97|4.57|5.97|4.57|5.96|4.56|0
1655380980000|2022-06-16 12:03:00|5.96|4.56|5.97|4.57|5.98|4.58|5.96|4.56|0
1655380990000|2022-06-16 12:03:10|5.96|4.56|5.92|4.52|5.98|4.58|5.92|4.52|0
1655381000000|2022-06-16 12:03:20|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655381010000|2022-06-16 12:03:30|5.97|4.57|5.94|4.54|5.97|4.57|5.94|4.54|0
1655381020000|2022-06-16 12:03:40|5.97|4.57|5.98|4.58|5.98|4.58|5.96|4.56|0
1655381030000|2022-06-16 12:03:50|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1655381040000|2022-06-16 12:04:00|5.98|4.58|5.98|4.58|6.01|4.61|5.98|4.58|0
1655381050000|2022-06-16 12:04:10|5.97|4.57|5.94|4.54|5.97|4.57|5.94|4.54|0
1655381060000|2022-06-16 12:04:20|5.91|4.51|5.92|4.52|5.93|4.53|5.91|4.51|0
1655381070000|2022-06-16 12:04:30|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1655381080000|2022-06-16 12:04:40|5.93|4.53|5.93|4.53|5.93|4.53|5.92|4.52|0
1655381090000|2022-06-16 12:04:50|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1655381100000|2022-06-16 12:05:00|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1655381110000|2022-06-16 12:05:10|5.93|4.53|5.91|4.51|5.93|4.53|5.91|4.51|0
1655381120000|2022-06-16 12:05:20|5.93|4.53|5.97|4.57|5.97|4.57|5.93|4.53|0
1655381130000|2022-06-16 12:05:30|5.96|4.56|5.93|4.53|5.96|4.56|5.93|4.53|0
1655381140000|2022-06-16 12:05:40|5.95|4.55|5.95|4.55|5.97|4.57|5.95|4.55|0
1655381150000|2022-06-16 12:05:50|5.93|4.53|5.92|4.52|5.94|4.54|5.92|4.52|0
1655381160000|2022-06-16 12:06:00|5.94|4.54|5.94|4.54|5.95|4.55|5.93|4.53|0
1655381170000|2022-06-16 12:06:10|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1655381180000|2022-06-16 12:06:20|5.93|4.53|5.94|4.54|5.95|4.55|5.93|4.53|0
1655381190000|2022-06-16 12:06:30|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1655381200000|2022-06-16 12:06:40|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1655381210000|2022-06-16 12:06:50|5.95|4.55|5.93|4.53|5.95|4.55|5.92|4.52|0
1655381220000|2022-06-16 12:07:00|5.94|4.54|6.01|4.61|6.01|4.61|5.94|4.54|0
1655381230000|2022-06-16 12:07:10|6|4.6|5.98|4.58|6|4.6|5.98|4.58|0
1655381240000|2022-06-16 12:07:20|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655381250000|2022-06-16 12:07:30|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1655381260000|2022-06-16 12:07:40|6|4.6|6|4.6|6|4.6|6|4.6|0
1655381270000|2022-06-16 12:07:50|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1655381280000|2022-06-16 12:08:00|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1655381290000|2022-06-16 12:08:10|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1655381300000|2022-06-16 12:08:20|6|4.6|6|4.6|6|4.6|6|4.6|0
1655381310000|2022-06-16 12:08:30|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1655381320000|2022-06-16 12:08:40|6|4.6|6.06|4.66|6.06|4.66|6|4.6|0
1655381330000|2022-06-16 12:08:50|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1655381340000|2022-06-16 12:09:00|6.03|4.63|6.03|4.63|6.03|4.63|6.01|4.61|0
1655381350000|2022-06-16 12:09:10|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1655381360000|2022-06-16 12:09:20|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1655381370000|2022-06-16 12:09:30|6.05|4.65|6.1|4.7|6.1|4.7|6.05|4.65|0
1655381380000|2022-06-16 12:09:40|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1655381390000|2022-06-16 12:09:50|6.12|4.72|6.08|4.68|6.12|4.72|6.08|4.68|0
1655381410000|2022-06-16 12:10:10|6.07|4.67|6.1|4.7|6.1|4.7|6.07|4.67|0
1655381420000|2022-06-16 12:10:20|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1655381430000|2022-06-16 12:10:30|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1655381440000|2022-06-16 12:10:40|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1655381450000|2022-06-16 12:10:50|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1655381460000|2022-06-16 12:11:00|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1655381470000|2022-06-16 12:11:10|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1655381480000|2022-06-16 12:11:20|6.08|4.68|6.13|4.73|6.13|4.73|6.08|4.68|0
1655381490000|2022-06-16 12:11:30|6.1|4.7|6.21|4.81|6.21|4.81|6.1|4.7|0
1655381500000|2022-06-16 12:11:40|6.2|4.8|6.19|4.79|6.21|4.81|6.19|4.79|0
1655381510000|2022-06-16 12:11:50|6.2|4.8|6.22|4.82|6.23|4.83|6.2|4.8|0
1655381520000|2022-06-16 12:12:00|6.2|4.8|6.22|4.82|6.23|4.83|6.2|4.8|0
1655381530000|2022-06-16 12:12:10|6.2|4.8|6.18|4.78|6.21|4.81|6.18|4.78|0
1655381540000|2022-06-16 12:12:20|6.19|4.79|6.17|4.77|6.2|4.8|6.17|4.77|0
1655381550000|2022-06-16 12:12:30|6.16|4.76|6.07|4.67|6.16|4.76|6.07|4.67|0
1655381560000|2022-06-16 12:12:40|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1655381570000|2022-06-16 12:12:50|6.07|4.67|6.11|4.71|6.11|4.71|6.07|4.67|0
1655381580000|2022-06-16 12:13:00|6.1|4.7|6.1|4.7|6.11|4.71|6.1|4.7|0
1655381590000|2022-06-16 12:13:10|6.11|4.71|6.11|4.71|6.11|4.71|6.1|4.7|0
1655381600000|2022-06-16 12:13:20|6.12|4.72|6.14|4.74|6.14|4.74|6.11|4.71|0
1655381610000|2022-06-16 12:13:30|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1655381620000|2022-06-16 12:13:40|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655381630000|2022-06-16 12:13:50|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655381640000|2022-06-16 12:14:00|6.11|4.71|6.15|4.75|6.15|4.75|6.09|4.69|0
1655381650000|2022-06-16 12:14:10|6.14|4.74|6.14|4.74|6.15|4.75|6.14|4.74|0
1655381660000|2022-06-16 12:14:20|6.13|4.73|6.1|4.7|6.15|4.75|6.1|4.7|0
1655381670000|2022-06-16 12:14:30|6.09|4.69|6.08|4.68|6.1|4.7|6.08|4.68|0
1655381680000|2022-06-16 12:14:40|6.1|4.7|6.13|4.73|6.13|4.73|6.1|4.7|0
1655381690000|2022-06-16 12:14:50|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1655381700000|2022-06-16 12:15:00|6.15|4.75|6.19|4.79|6.22|4.82|6.15|4.75|0
1655381710000|2022-06-16 12:15:10|6.18|4.78|6.2|4.8|6.2|4.8|6.18|4.78|0
1655381720000|2022-06-16 12:15:20|6.16|4.76|6.16|4.76|6.16|4.76|6.15|4.75|0
1655381730000|2022-06-16 12:15:30|6.17|4.77|6.19|4.79|6.19|4.79|6.16|4.76|0
1655381740000|2022-06-16 12:15:40|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1655381750000|2022-06-16 12:15:50|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1655381760000|2022-06-16 12:16:00|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1655381770000|2022-06-16 12:16:10|6.15|4.75|6.12|4.72|6.15|4.75|6.12|4.72|0
1655381780000|2022-06-16 12:16:20|6.16|4.76|6.19|4.79|6.19|4.79|6.16|4.76|0
1655381790000|2022-06-16 12:16:30|6.18|4.78|6.2|4.8|6.2|4.8|6.18|4.78|0
1655381800000|2022-06-16 12:16:40|6.19|4.79|6.22|4.82|6.23|4.83|6.19|4.79|0
1655381810000|2022-06-16 12:16:50|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1655381820000|2022-06-16 12:17:00|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1655381830000|2022-06-16 12:17:10|6.19|4.79|6.18|4.78|6.19|4.79|6.17|4.77|0
1655381840000|2022-06-16 12:17:20|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1655381850000|2022-06-16 12:17:30|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1655381860000|2022-06-16 12:17:40|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1655381870000|2022-06-16 12:17:50|6.07|4.67|6.03|4.63|6.07|4.67|6.03|4.63|0
1655381880000|2022-06-16 12:18:00|6.02|4.62|6.01|4.61|6.03|4.63|6.01|4.61|0
1655381890000|2022-06-16 12:18:10|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1655381900000|2022-06-16 12:18:20|6.05|4.65|6.03|4.63|6.05|4.65|6.02|4.62|0
1655381910000|2022-06-16 12:18:30|6.05|4.65|6.02|4.62|6.05|4.65|6.02|4.62|0
1655381920000|2022-06-16 12:18:40|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1655381930000|2022-06-16 12:18:50|6|4.6|6|4.6|6|4.6|6|4.6|0
1655381940000|2022-06-16 12:19:00|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1655381950000|2022-06-16 12:19:10|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655381960000|2022-06-16 12:19:20|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655381970000|2022-06-16 12:19:30|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655381980000|2022-06-16 12:19:40|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1655381990000|2022-06-16 12:19:50|5.93|4.53|5.93|4.53|5.93|4.53|5.91|4.51|0
1655382000000|2022-06-16 12:20:00|5.94|4.54|5.95|4.55|5.95|4.55|5.94|4.54|0
1655382010000|2022-06-16 12:20:10|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1655382020000|2022-06-16 12:20:20|5.98|4.58|5.96|4.56|6|4.6|5.96|4.56|0
1655382030000|2022-06-16 12:20:30|5.95|4.55|5.97|4.57|5.99|4.59|5.95|4.55|0
1655382040000|2022-06-16 12:20:40|5.96|4.56|5.97|4.57|5.98|4.58|5.96|4.56|0
1655382050000|2022-06-16 12:20:50|5.99|4.59|6.04|4.64|6.04|4.64|5.99|4.59|0
1655382060000|2022-06-16 12:21:00|6.08|4.68|6.13|4.73|6.13|4.73|6.08|4.68|0
1655382070000|2022-06-16 12:21:10|6.12|4.72|6.1|4.7|6.12|4.72|6.09|4.69|0
1655382080000|2022-06-16 12:21:20|6.09|4.69|6.04|4.64|6.09|4.69|6.04|4.64|0
1655382100000|2022-06-16 12:21:40|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1655382110000|2022-06-16 12:21:50|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1655382120000|2022-06-16 12:22:00|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1655382130000|2022-06-16 12:22:10|6.05|4.65|6.12|4.72|6.12|4.72|6.05|4.65|0
1655382140000|2022-06-16 12:22:20|6.11|4.71|6.13|4.73|6.13|4.73|6.1|4.7|0
1655382150000|2022-06-16 12:22:30|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1655382160000|2022-06-16 12:22:40|6.14|4.74|6.15|4.75|6.15|4.75|6.13|4.73|0
1655382170000|2022-06-16 12:22:50|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1655382180000|2022-06-16 12:23:00|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1655382190000|2022-06-16 12:23:10|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1655382200000|2022-06-16 12:23:20|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1655382210000|2022-06-16 12:23:30|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1655382220000|2022-06-16 12:23:40|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1655382230000|2022-06-16 12:23:50|6.2|4.8|6.2|4.8|6.2|4.8|6.19|4.79|0
1655382240000|2022-06-16 12:24:00|6.19|4.79|6.18|4.78|6.21|4.81|6.18|4.78|0
1655382250000|2022-06-16 12:24:10|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1655382260000|2022-06-16 12:24:20|6.19|4.79|6.23|4.83|6.23|4.83|6.19|4.79|0
1655382270000|2022-06-16 12:24:30|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1655382280000|2022-06-16 12:24:40|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1655382290000|2022-06-16 12:24:50|6.23|4.83|6.21|4.81|6.24|4.84|6.21|4.81|0
1655382300000|2022-06-16 12:25:00|6.2|4.8|6.19|4.79|6.2|4.8|6.18|4.78|0
1655382310000|2022-06-16 12:25:10|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1655382320000|2022-06-16 12:25:20|6.15|4.75|6.18|4.78|6.18|4.78|6.14|4.74|0
1655382330000|2022-06-16 12:25:30|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1655382340000|2022-06-16 12:25:40|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1655382350000|2022-06-16 12:25:50|6.18|4.78|6.22|4.82|6.22|4.82|6.18|4.78|0
1655382360000|2022-06-16 12:26:00|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1655382370000|2022-06-16 12:26:10|6.22|4.82|6.19|4.79|6.22|4.82|6.19|4.79|0
1655382380000|2022-06-16 12:26:20|6.18|4.78|6.18|4.78|6.18|4.78|6.17|4.77|0
1655382390000|2022-06-16 12:26:30|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1655382400000|2022-06-16 12:26:40|6.12|4.72|6.09|4.69|6.12|4.72|6.09|4.69|0
1655382410000|2022-06-16 12:26:50|6.06|4.66|6.09|4.69|6.09|4.69|6.06|4.66|0
1655382420000|2022-06-16 12:27:00|6.08|4.68|6.1|4.7|6.1|4.7|6.07|4.67|0
1655382430000|2022-06-16 12:27:10|6.11|4.71|6.1|4.7|6.12|4.72|6.1|4.7|0
1655382440000|2022-06-16 12:27:20|6.12|4.72|6.14|4.74|6.15|4.75|6.12|4.72|0
1655382450000|2022-06-16 12:27:30|6.16|4.76|6.18|4.78|6.19|4.79|6.16|4.76|0
1655382460000|2022-06-16 12:27:40|6.22|4.82|6.25|4.85|6.25|4.85|6.22|4.82|0
1655382470000|2022-06-16 12:27:50|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1655382480000|2022-06-16 12:28:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1655382490000|2022-06-16 12:28:10|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1655382500000|2022-06-16 12:28:20|6.29|4.89|6.28|4.88|6.29|4.89|6.27|4.87|0
1655382510000|2022-06-16 12:28:30|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1655382530000|2022-06-16 12:28:50|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1655382540000|2022-06-16 12:29:00|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1655382550000|2022-06-16 12:29:10|6.24|4.84|6.2|4.8|6.24|4.84|6.2|4.8|0
1655382560000|2022-06-16 12:29:20|6.17|4.77|6.09|4.69|6.17|4.77|6.09|4.69|0
1655382570000|2022-06-16 12:29:30|6.1|4.7|6.16|4.76|6.16|4.76|6.1|4.7|0
1655382580000|2022-06-16 12:29:40|6.14|4.74|6.09|4.69|6.14|4.74|6.09|4.69|0
1655382590000|2022-06-16 12:29:50|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1655382600000|2022-06-16 12:30:00|6.09|4.69|6.03|4.63|6.09|4.69|6.03|4.63|0
1655382610000|2022-06-16 12:30:10|6.01|4.61|6.09|4.69|6.09|4.69|6.01|4.61|0
1655382620000|2022-06-16 12:30:20|6.14|4.74|6.21|4.81|6.24|4.84|6.14|4.74|0
1655382630000|2022-06-16 12:30:30|6.24|4.84|6.2|4.8|6.29|4.89|6.2|4.8|0
1655382640000|2022-06-16 12:30:40|6.17|4.77|6.14|4.74|6.2|4.8|6.14|4.74|0
1655382650000|2022-06-16 12:30:50|6.15|4.75|6.24|4.84|6.24|4.84|6.15|4.75|0
1655382660000|2022-06-16 12:31:00|6.2|4.8|6.16|4.76|6.2|4.8|6.12|4.72|0
1655382670000|2022-06-16 12:31:10|6.13|4.73|6.16|4.76|6.16|4.76|6.13|4.73|0
1655382680000|2022-06-16 12:31:20|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1655382690000|2022-06-16 12:31:30|6.22|4.82|6.27|4.87|6.27|4.87|6.22|4.82|0
1655382700000|2022-06-16 12:31:40|6.29|4.89|6.22|4.82|6.29|4.89|6.22|4.82|0
1655382710000|2022-06-16 12:31:50|6.2|4.8|6.2|4.8|6.2|4.8|6.16|4.76|0
1655382720000|2022-06-16 12:32:00|6.19|4.79|6.13|4.73|6.19|4.79|6.13|4.73|0
1655382730000|2022-06-16 12:32:10|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655382740000|2022-06-16 12:32:20|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655382750000|2022-06-16 12:32:30|6.22|4.82|6.21|4.81|6.22|4.82|6.18|4.78|0
1655382760000|2022-06-16 12:32:40|6.22|4.82|6.2|4.8|6.23|4.83|6.2|4.8|0
1655382770000|2022-06-16 12:32:50|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1655382780000|2022-06-16 12:33:00|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1655382790000|2022-06-16 12:33:10|6.15|4.75|6.12|4.72|6.15|4.75|6.12|4.72|0
1655382800000|2022-06-16 12:33:20|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1655382810000|2022-06-16 12:33:30|6.14|4.74|6.17|4.77|6.18|4.78|6.14|4.74|0
1655382820000|2022-06-16 12:33:40|6.15|4.75|6.14|4.74|6.16|4.76|6.14|4.74|0
1655382830000|2022-06-16 12:33:50|6.18|4.78|6.22|4.82|6.22|4.82|6.17|4.77|0
1655382840000|2022-06-16 12:34:00|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655382850000|2022-06-16 12:34:10|6.21|4.81|6.28|4.88|6.28|4.88|6.21|4.81|0
1655382860000|2022-06-16 12:34:20|6.24|4.84|6.25|4.85|6.25|4.85|6.23|4.83|0
1655382870000|2022-06-16 12:34:30|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1655382880000|2022-06-16 12:34:40|6.26|4.86|6.28|4.88|6.28|4.88|6.26|4.86|0
1655382890000|2022-06-16 12:34:50|6.25|4.85|6.19|4.79|6.25|4.85|6.19|4.79|0
1655382900000|2022-06-16 12:35:00|6.21|4.81|6.13|4.73|6.24|4.84|6.13|4.73|0
1655382910000|2022-06-16 12:35:10|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1655382920000|2022-06-16 12:35:20|6.14|4.74|6.18|4.78|6.18|4.78|6.14|4.74|0
1655382930000|2022-06-16 12:35:30|6.26|4.86|6.33|4.93|6.33|4.93|6.26|4.86|0
1655382940000|2022-06-16 12:35:40|6.34|4.94|6.34|4.94|6.36|4.96|6.34|4.94|0
1655382950000|2022-06-16 12:35:50|6.35|4.95|6.33|4.93|6.35|4.95|6.33|4.93|0
1655382960000|2022-06-16 12:36:00|6.35|4.95|6.38|4.98|6.38|4.98|6.35|4.95|0
1655382970000|2022-06-16 12:36:10|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1655382980000|2022-06-16 12:36:20|6.35|4.95|6.36|4.96|6.37|4.97|6.35|4.95|0
1655382990000|2022-06-16 12:36:30|6.37|4.97|6.44|5.04|6.44|5.04|6.37|4.97|0
1655383000000|2022-06-16 12:36:40|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1655383010000|2022-06-16 12:36:50|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1655383020000|2022-06-16 12:37:00|6.42|5.02|6.35|4.95|6.42|5.02|6.35|4.95|0
1655383030000|2022-06-16 12:37:10|6.34|4.94|6.39|4.99|6.39|4.99|6.34|4.94|0
1655383040000|2022-06-16 12:37:20|6.42|5.02|6.36|4.96|6.42|5.02|6.36|4.96|0
1655383050000|2022-06-16 12:37:30|6.38|4.98|6.41|5.01|6.41|5.01|6.38|4.98|0
1655383060000|2022-06-16 12:37:40|6.43|5.03|6.47|5.07|6.47|5.07|6.43|5.03|0
1655383070000|2022-06-16 12:37:50|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1655383080000|2022-06-16 12:38:00|6.47|5.07|6.45|5.05|6.47|5.07|6.45|5.05|0
1655383090000|2022-06-16 12:38:10|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1655383100000|2022-06-16 12:38:20|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1655383110000|2022-06-16 12:38:30|6.45|5.05|6.47|5.07|6.47|5.07|6.45|5.05|0
1655383120000|2022-06-16 12:38:40|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1655383130000|2022-06-16 12:38:50|6.47|5.07|6.44|5.04|6.47|5.07|6.44|5.04|0
1655383140000|2022-06-16 12:39:00|6.43|5.03|6.42|5.02|6.43|5.03|6.37|4.97|0
1655383150000|2022-06-16 12:39:10|6.38|4.98|6.4|5|6.4|5|6.38|4.98|0
1655383160000|2022-06-16 12:39:20|6.39|4.99|6.35|4.95|6.39|4.99|6.35|4.95|0
1655383170000|2022-06-16 12:39:30|6.36|4.96|6.35|4.95|6.37|4.97|6.35|4.95|0
1655383180000|2022-06-16 12:39:40|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1655383190000|2022-06-16 12:39:50|6.37|4.97|6.38|4.98|6.38|4.98|6.36|4.96|0
1655383200000|2022-06-16 12:40:00|6.37|4.97|6.36|4.96|6.38|4.98|6.36|4.96|0
1655383210000|2022-06-16 12:40:10|6.35|4.95|6.34|4.94|6.35|4.95|6.33|4.93|0
1655383220000|2022-06-16 12:40:20|6.33|4.93|6.33|4.93|6.34|4.94|6.32|4.92|0
1655383230000|2022-06-16 12:40:30|6.34|4.94|6.3|4.9|6.34|4.94|6.3|4.9|0
1655383240000|2022-06-16 12:40:40|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1655383250000|2022-06-16 12:40:50|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1655383260000|2022-06-16 12:41:00|6.29|4.89|6.28|4.88|6.29|4.89|6.27|4.87|0
1655383270000|2022-06-16 12:41:10|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1655383280000|2022-06-16 12:41:20|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1655383290000|2022-06-16 12:41:30|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1655383300000|2022-06-16 12:41:40|6.23|4.83|6.24|4.84|6.24|4.84|6.22|4.82|0
1655383310000|2022-06-16 12:41:50|6.25|4.85|6.29|4.89|6.29|4.89|6.25|4.85|0
1655383320000|2022-06-16 12:42:00|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1655383330000|2022-06-16 12:42:10|6.27|4.87|6.24|4.84|6.27|4.87|6.24|4.84|0
1655383340000|2022-06-16 12:42:20|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1655383350000|2022-06-16 12:42:30|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1655383360000|2022-06-16 12:42:40|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1655383370000|2022-06-16 12:42:50|6.18|4.78|6.2|4.8|6.21|4.81|6.18|4.78|0
1655383380000|2022-06-16 12:43:00|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1655383390000|2022-06-16 12:43:10|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1655383400000|2022-06-16 12:43:20|6.13|4.73|6.12|4.72|6.13|4.73|6.1|4.7|0
1655383410000|2022-06-16 12:43:30|6.15|4.75|6.18|4.78|6.18|4.78|6.15|4.75|0
1655383420000|2022-06-16 12:43:40|6.19|4.79|6.2|4.8|6.22|4.82|6.19|4.79|0
1655383430000|2022-06-16 12:43:50|6.22|4.82|6.29|4.89|6.29|4.89|6.22|4.82|0
1655383440000|2022-06-16 12:44:00|6.27|4.87|6.24|4.84|6.27|4.87|6.23|4.83|0
1655383450000|2022-06-16 12:44:10|6.25|4.85|6.17|4.77|6.25|4.85|6.17|4.77|0
1655383460000|2022-06-16 12:44:20|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1655383470000|2022-06-16 12:44:30|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655383490000|2022-06-16 12:44:50|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1655383500000|2022-06-16 12:45:00|6.14|4.74|6.16|4.76|6.16|4.76|6.13|4.73|0
1655383510000|2022-06-16 12:45:10|6.17|4.77|6.2|4.8|6.22|4.82|6.17|4.77|0
1655383520000|2022-06-16 12:45:20|6.19|4.79|6.18|4.78|6.21|4.81|6.18|4.78|0
1655383530000|2022-06-16 12:45:30|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1655383540000|2022-06-16 12:45:40|6.1|4.7|6.15|4.75|6.15|4.75|6.09|4.69|0
1655383550000|2022-06-16 12:45:50|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1655383560000|2022-06-16 12:46:00|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1655383570000|2022-06-16 12:46:10|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1655383580000|2022-06-16 12:46:20|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1655383590000|2022-06-16 12:46:30|6.11|4.71|6.07|4.67|6.11|4.71|6.07|4.67|0
1655383600000|2022-06-16 12:46:40|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1655383610000|2022-06-16 12:46:50|6.09|4.69|6.04|4.64|6.09|4.69|6.04|4.64|0
1655383620000|2022-06-16 12:47:00|6.03|4.63|6.03|4.63|6.04|4.64|6.03|4.63|0
1655383630000|2022-06-16 12:47:10|6.02|4.62|6.02|4.62|6.02|4.62|6.01|4.61|0
1655383640000|2022-06-16 12:47:20|6.01|4.61|6.01|4.61|6.02|4.62|6.01|4.61|0
1655383650000|2022-06-16 12:47:30|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1655383660000|2022-06-16 12:47:40|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1655383670000|2022-06-16 12:47:50|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1655383680000|2022-06-16 12:48:00|6.01|4.61|5.99|4.59|6.01|4.61|5.99|4.59|0
1655383690000|2022-06-16 12:48:10|6|4.6|5.96|4.56|6|4.6|5.96|4.56|0
1655383700000|2022-06-16 12:48:20|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1655383710000|2022-06-16 12:48:30|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1655383720000|2022-06-16 12:48:40|5.98|4.58|5.96|4.56|5.98|4.58|5.96|4.56|0
1655383730000|2022-06-16 12:48:50|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1655383740000|2022-06-16 12:49:00|5.96|4.56|5.98|4.58|5.98|4.58|5.96|4.56|0
1655383750000|2022-06-16 12:49:10|5.99|4.59|5.98|4.58|5.99|4.59|5.96|4.56|0
1655383760000|2022-06-16 12:49:20|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655383770000|2022-06-16 12:49:30|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1655383780000|2022-06-16 12:49:40|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1655383790000|2022-06-16 12:49:50|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655383800000|2022-06-16 12:50:00|6.01|4.61|6.05|4.65|6.05|4.65|6.01|4.61|0
1655383810000|2022-06-16 12:50:10|6.06|4.66|6.05|4.65|6.06|4.66|6.04|4.64|0
1655383820000|2022-06-16 12:50:20|6.04|4.64|6.05|4.65|6.06|4.66|6.04|4.64|0
1655383830000|2022-06-16 12:50:30|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1655383840000|2022-06-16 12:50:40|6.03|4.63|6.06|4.66|6.06|4.66|6.03|4.63|0
1655383850000|2022-06-16 12:50:50|6.03|4.63|6|4.6|6.03|4.63|6|4.6|0
1655383860000|2022-06-16 12:51:00|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1655383870000|2022-06-16 12:51:10|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1655383880000|2022-06-16 12:51:20|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1655383890000|2022-06-16 12:51:30|5.96|4.56|5.98|4.58|5.98|4.58|5.96|4.56|0
1655383900000|2022-06-16 12:51:40|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1655383910000|2022-06-16 12:51:50|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655383920000|2022-06-16 12:52:00|5.99|4.59|6|4.6|6.01|4.61|5.99|4.59|0
1655383930000|2022-06-16 12:52:10|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1655383940000|2022-06-16 12:52:20|6.05|4.65|6.07|4.67|6.07|4.67|6.05|4.65|0
1655383950000|2022-06-16 12:52:30|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1655383960000|2022-06-16 12:52:40|6.06|4.66|6.05|4.65|6.06|4.66|6.04|4.64|0
1655383970000|2022-06-16 12:52:50|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1655383980000|2022-06-16 12:53:00|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1655383990000|2022-06-16 12:53:10|6.05|4.65|6.03|4.63|6.05|4.65|6.03|4.63|0
1655384000000|2022-06-16 12:53:20|6.01|4.61|6.05|4.65|6.05|4.65|6.01|4.61|0
1655384010000|2022-06-16 12:53:30|6.08|4.68|6.09|4.69|6.1|4.7|6.08|4.68|0
1655384020000|2022-06-16 12:53:40|6.05|4.65|6.07|4.67|6.08|4.68|6.05|4.65|0
1655384030000|2022-06-16 12:53:50|6.08|4.68|6.07|4.67|6.08|4.68|6.06|4.66|0
1655384040000|2022-06-16 12:54:00|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1655384050000|2022-06-16 12:54:10|6.07|4.67|6.06|4.66|6.08|4.68|6.06|4.66|0
1655384060000|2022-06-16 12:54:20|6.07|4.67|6.07|4.67|6.08|4.68|6.07|4.67|0
1655384070000|2022-06-16 12:54:30|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1655384080000|2022-06-16 12:54:40|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1655384090000|2022-06-16 12:54:50|6.06|4.66|6|4.6|6.06|4.66|6|4.6|0
1655384100000|2022-06-16 12:55:00|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1655384110000|2022-06-16 12:55:10|6.04|4.64|6.02|4.62|6.05|4.65|6.02|4.62|0
1655384120000|2022-06-16 12:55:20|6.03|4.63|6.06|4.66|6.06|4.66|6.01|4.61|0
1655384130000|2022-06-16 12:55:30|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1655384140000|2022-06-16 12:55:40|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1655384150000|2022-06-16 12:55:50|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1655384160000|2022-06-16 12:56:00|6.02|4.62|6|4.6|6.03|4.63|6|4.6|0
1655384170000|2022-06-16 12:56:10|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1655384180000|2022-06-16 12:56:20|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1655384190000|2022-06-16 12:56:30|6.03|4.63|6|4.6|6.03|4.63|6|4.6|0
1655384200000|2022-06-16 12:56:40|5.98|4.58|5.98|4.58|5.98|4.58|5.97|4.57|0
1655384210000|2022-06-16 12:56:50|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655384220000|2022-06-16 12:57:00|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1655384230000|2022-06-16 12:57:10|5.94|4.54|5.91|4.51|5.94|4.54|5.91|4.51|0
1655384240000|2022-06-16 12:57:20|5.9|4.5|5.89|4.49|5.91|4.51|5.89|4.49|0
1655384250000|2022-06-16 12:57:30|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1655384260000|2022-06-16 12:57:40|5.86|4.46|5.85|4.45|5.87|4.47|5.85|4.45|0
1655384270000|2022-06-16 12:57:50|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1655384280000|2022-06-16 12:58:00|5.85|4.45|5.85|4.45|5.86|4.46|5.85|4.45|0
1655384290000|2022-06-16 12:58:10|5.86|4.46|5.86|4.46|5.86|4.46|5.85|4.45|0
1655384300000|2022-06-16 12:58:20|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1655384310000|2022-06-16 12:58:30|5.87|4.47|5.87|4.47|5.87|4.47|5.86|4.46|0
1655384320000|2022-06-16 12:58:40|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1655384330000|2022-06-16 12:58:50|5.83|4.43|5.86|4.46|5.86|4.46|5.83|4.43|0
1655384340000|2022-06-16 12:59:00|5.87|4.47|5.84|4.44|5.87|4.47|5.84|4.44|0
1655384350000|2022-06-16 12:59:10|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1655384360000|2022-06-16 12:59:20|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1655384370000|2022-06-16 12:59:30|5.85|4.45|5.88|4.48|5.88|4.48|5.85|4.45|0
1655384380000|2022-06-16 12:59:40|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1655384400000|2022-06-16 13:00:00|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1655384410000|2022-06-16 13:00:10|5.89|4.49|5.86|4.46|5.91|4.51|5.86|4.46|0
1655384420000|2022-06-16 13:00:20|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655384430000|2022-06-16 13:00:30|5.89|4.49|5.85|4.45|5.89|4.49|5.85|4.45|0
1655384440000|2022-06-16 13:00:40|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1655384450000|2022-06-16 13:00:50|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1655384460000|2022-06-16 13:01:00|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655384470000|2022-06-16 13:01:10|5.84|4.44|5.84|4.44|5.86|4.46|5.84|4.44|0
1655384480000|2022-06-16 13:01:20|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1655384490000|2022-06-16 13:01:30|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655384500000|2022-06-16 13:01:40|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1655384510000|2022-06-16 13:01:50|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1655384520000|2022-06-16 13:02:00|5.83|4.43|5.83|4.43|5.84|4.44|5.83|4.43|0
1655384530000|2022-06-16 13:02:10|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1655384540000|2022-06-16 13:02:20|5.85|4.45|5.93|4.53|5.93|4.53|5.85|4.45|0
1655384550000|2022-06-16 13:02:30|5.92|4.52|5.92|4.52|5.93|4.53|5.92|4.52|0
1655384560000|2022-06-16 13:02:40|5.93|4.53|5.99|4.59|5.99|4.59|5.93|4.53|0
1655384570000|2022-06-16 13:02:50|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1655384580000|2022-06-16 13:03:00|6.01|4.61|6.09|4.69|6.09|4.69|6.01|4.61|0
1655384590000|2022-06-16 13:03:10|6.11|4.71|5.92|4.52|6.11|4.71|5.92|4.52|0
1655384600000|2022-06-16 13:03:20|5.78|4.38|5.81|4.41|5.81|4.41|5.78|4.38|0
1655384610000|2022-06-16 13:03:30|5.84|4.44|5.81|4.41|5.84|4.44|5.81|4.41|0
1655384620000|2022-06-16 13:03:40|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1655384630000|2022-06-16 13:03:50|5.8|4.4|5.8|4.4|5.8|4.4|5.79|4.39|0
1655384640000|2022-06-16 13:04:00|5.79|4.39|5.77|4.37|5.79|4.39|5.77|4.37|0
1655384650000|2022-06-16 13:04:10|5.79|4.39|5.76|4.36|5.79|4.39|5.76|4.36|0
1655384660000|2022-06-16 13:04:20|5.73|4.33|5.7|4.3|5.73|4.33|5.7|4.3|0
1655384670000|2022-06-16 13:04:30|5.68|4.28|5.7|4.3|5.71|4.31|5.68|4.28|0
1655384680000|2022-06-16 13:04:40|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1655384690000|2022-06-16 13:04:50|5.68|4.28|5.7|4.3|5.7|4.3|5.68|4.28|0
1655384700000|2022-06-16 13:05:00|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1655384710000|2022-06-16 13:05:10|5.71|4.31|5.7|4.3|5.72|4.32|5.7|4.3|0
1655384720000|2022-06-16 13:05:20|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655384730000|2022-06-16 13:05:30|5.71|4.31|5.68|4.28|5.71|4.31|5.67|4.27|0
1655384740000|2022-06-16 13:05:40|5.67|4.27|5.64|4.24|5.67|4.27|5.64|4.24|0
1655384750000|2022-06-16 13:05:50|5.62|4.22|5.62|4.22|5.63|4.23|5.61|4.21|0
1655384760000|2022-06-16 13:06:00|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1655384770000|2022-06-16 13:06:10|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1655384780000|2022-06-16 13:06:20|5.59|4.19|5.59|4.19|5.59|4.19|5.58|4.18|0
1655384790000|2022-06-16 13:06:30|5.6|4.2|5.6|4.2|5.6|4.2|5.59|4.19|0
1655384800000|2022-06-16 13:06:40|5.58|4.18|5.56|4.16|5.58|4.18|5.56|4.16|0
1655384810000|2022-06-16 13:06:50|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1655384820000|2022-06-16 13:07:00|5.59|4.19|5.56|4.16|5.59|4.19|5.56|4.16|0
1655384830000|2022-06-16 13:07:10|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1655384850000|2022-06-16 13:07:30|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1655384860000|2022-06-16 13:07:40|5.56|4.16|5.56|4.16|5.56|4.16|5.54|4.14|0
1655384870000|2022-06-16 13:07:50|5.55|4.15|5.56|4.16|5.56|4.16|5.55|4.15|0
1655384880000|2022-06-16 13:08:00|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1655384890000|2022-06-16 13:08:10|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1655384900000|2022-06-16 13:08:20|5.58|4.18|5.57|4.17|5.59|4.19|5.57|4.17|0
1655384910000|2022-06-16 13:08:30|5.55|4.15|5.56|4.16|5.57|4.17|5.55|4.15|0
1655384920000|2022-06-16 13:08:40|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1655384930000|2022-06-16 13:08:50|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1655384940000|2022-06-16 13:09:00|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1655384950000|2022-06-16 13:09:10|5.61|4.21|5.64|4.24|5.64|4.24|5.61|4.21|0
1655384960000|2022-06-16 13:09:20|5.62|4.22|5.62|4.22|5.62|4.22|5.61|4.21|0
1655384970000|2022-06-16 13:09:30|5.63|4.23|5.65|4.25|5.65|4.25|5.63|4.23|0
1655384980000|2022-06-16 13:09:40|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1655384990000|2022-06-16 13:09:50|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1655385000000|2022-06-16 13:10:00|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1655385010000|2022-06-16 13:10:10|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1655385020000|2022-06-16 13:10:20|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1655385030000|2022-06-16 13:10:30|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1655385040000|2022-06-16 13:10:40|5.62|4.22|5.64|4.24|5.64|4.24|5.62|4.22|0
1655385050000|2022-06-16 13:10:50|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655385060000|2022-06-16 13:11:00|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1655385070000|2022-06-16 13:11:10|5.59|4.19|5.57|4.17|5.59|4.19|5.56|4.16|0
1655385080000|2022-06-16 13:11:20|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1655385090000|2022-06-16 13:11:30|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1655385100000|2022-06-16 13:11:40|5.59|4.19|5.57|4.17|5.6|4.2|5.57|4.17|0
1655385110000|2022-06-16 13:11:50|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655385120000|2022-06-16 13:12:00|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1655385130000|2022-06-16 13:12:10|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1655385140000|2022-06-16 13:12:20|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1655385150000|2022-06-16 13:12:30|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1655385170000|2022-06-16 13:12:50|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1655385180000|2022-06-16 13:13:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1655385190000|2022-06-16 13:13:10|5.53|4.13|5.56|4.16|5.56|4.16|5.52|4.12|0
1655385200000|2022-06-16 13:13:20|5.57|4.17|5.59|4.19|5.59|4.19|5.56|4.16|0
1655385210000|2022-06-16 13:13:30|5.58|4.18|5.58|4.18|5.59|4.19|5.57|4.17|0
1655385220000|2022-06-16 13:13:40|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655385230000|2022-06-16 13:13:50|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1655385250000|2022-06-16 13:14:10|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655385260000|2022-06-16 13:14:20|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1655385270000|2022-06-16 13:14:30|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1655385280000|2022-06-16 13:14:40|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1655385290000|2022-06-16 13:14:50|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655385300000|2022-06-16 13:15:00|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1655385310000|2022-06-16 13:15:10|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1655385320000|2022-06-16 13:15:20|5.58|4.18|5.56|4.16|5.58|4.18|5.56|4.16|0
1655385330000|2022-06-16 13:15:30|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1655385340000|2022-06-16 13:15:40|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1655385350000|2022-06-16 13:15:50|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1655385360000|2022-06-16 13:16:00|5.53|4.13|5.52|4.12|5.55|4.15|5.52|4.12|0
1655385370000|2022-06-16 13:16:10|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1655385380000|2022-06-16 13:16:20|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1655385390000|2022-06-16 13:16:30|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1655385400000|2022-06-16 13:16:40|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1655385410000|2022-06-16 13:16:50|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1655385420000|2022-06-16 13:17:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655385430000|2022-06-16 13:17:10|5.51|4.11|5.54|4.14|5.54|4.14|5.51|4.11|0
1655385440000|2022-06-16 13:17:20|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1655385450000|2022-06-16 13:17:30|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655385460000|2022-06-16 13:17:40|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1655385470000|2022-06-16 13:17:50|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655385480000|2022-06-16 13:18:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1655385490000|2022-06-16 13:18:10|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1655385510000|2022-06-16 13:18:30|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1655385520000|2022-06-16 13:18:40|5.5|4.1|5.51|4.11|5.52|4.12|5.5|4.1|0
1655385530000|2022-06-16 13:18:50|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1655385540000|2022-06-16 13:19:00|5.55|4.15|5.55|4.15|5.58|4.18|5.55|4.15|0
1655385550000|2022-06-16 13:19:10|5.54|4.14|5.55|4.15|5.55|4.15|5.53|4.13|0
1655385560000|2022-06-16 13:19:20|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1655385570000|2022-06-16 13:19:30|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1655385580000|2022-06-16 13:19:40|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1655385590000|2022-06-16 13:19:50|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1655385600000|2022-06-16 13:20:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1655385610000|2022-06-16 13:20:10|5.53|4.13|5.52|4.12|5.53|4.13|5.51|4.11|0
1655385630000|2022-06-16 13:20:30|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1655385640000|2022-06-16 13:20:40|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1655385650000|2022-06-16 13:20:50|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1655385660000|2022-06-16 13:21:00|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655385670000|2022-06-16 13:21:10|5.46|4.06|5.47|4.07|5.49|4.09|5.46|4.06|0
1655385680000|2022-06-16 13:21:20|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1655385690000|2022-06-16 13:21:30|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1655385700000|2022-06-16 13:21:40|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1655385710000|2022-06-16 13:21:50|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1655385720000|2022-06-16 13:22:00|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655385730000|2022-06-16 13:22:10|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655385740000|2022-06-16 13:22:20|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1655385750000|2022-06-16 13:22:30|5.43|4.03|5.42|4.02|5.43|4.03|5.41|4.01|0
1655385760000|2022-06-16 13:22:40|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1655385770000|2022-06-16 13:22:50|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1655385780000|2022-06-16 13:23:00|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655385790000|2022-06-16 13:23:10|5.41|4.01|5.4|4|5.42|4.02|5.4|4|0
1655385800000|2022-06-16 13:23:20|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655385810000|2022-06-16 13:23:30|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655385820000|2022-06-16 13:23:40|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655385830000|2022-06-16 13:23:50|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655385840000|2022-06-16 13:24:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655385860000|2022-06-16 13:24:20|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655385870000|2022-06-16 13:24:30|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1655385880000|2022-06-16 13:24:40|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1655385890000|2022-06-16 13:24:50|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1655385900000|2022-06-16 13:25:00|5.38|3.98|5.37|3.97|5.39|3.99|5.37|3.97|0
1655385910000|2022-06-16 13:25:10|5.39|3.99|5.35|3.95|5.39|3.99|5.35|3.95|0
1655385930000|2022-06-16 13:25:30|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655385950000|2022-06-16 13:25:50|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655385960000|2022-06-16 13:26:00|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655385970000|2022-06-16 13:26:10|5.33|3.93|5.33|3.93|5.34|3.94|5.33|3.93|0
1655385980000|2022-06-16 13:26:20|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655385990000|2022-06-16 13:26:30|5.34|3.94|5.35|3.95|5.35|3.95|5.33|3.93|0
1655386000000|2022-06-16 13:26:40|5.34|3.94|5.34|3.94|5.35|3.95|5.34|3.94|0
1655386010000|2022-06-16 13:26:50|5.33|3.93|5.36|3.96|5.36|3.96|5.33|3.93|0
1655386020000|2022-06-16 13:27:00|5.37|3.97|5.4|4|5.42|4.02|5.37|3.97|0
1655386030000|2022-06-16 13:27:10|5.39|3.99|5.43|4.03|5.43|4.03|5.39|3.99|0
1655386040000|2022-06-16 13:27:20|5.42|4.02|5.46|4.06|5.46|4.06|5.42|4.02|0
1655386050000|2022-06-16 13:27:30|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1655386060000|2022-06-16 13:27:40|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1655386070000|2022-06-16 13:27:50|5.4|4|5.36|3.96|5.4|4|5.36|3.96|0
1655386080000|2022-06-16 13:28:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655386090000|2022-06-16 13:28:10|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1655386100000|2022-06-16 13:28:20|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1655386110000|2022-06-16 13:28:30|5.43|4.03|5.4|4|5.43|4.03|5.4|4|0
1655386120000|2022-06-16 13:28:40|5.41|4.01|5.42|4.02|5.42|4.02|5.4|4|0
1655386130000|2022-06-16 13:28:50|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1655386140000|2022-06-16 13:29:00|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655386150000|2022-06-16 13:29:10|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655386160000|2022-06-16 13:29:20|5.34|3.94|5.32|3.92|5.35|3.95|5.32|3.92|0
1655386170000|2022-06-16 13:29:30|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655386180000|2022-06-16 13:29:40|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655386190000|2022-06-16 13:29:50|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1655386200000|2022-06-16 13:30:00|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1655386210000|2022-06-16 13:30:10|5.32|3.92|5.23|3.83|5.32|3.92|5.23|3.83|0
1655386220000|2022-06-16 13:30:20|5.25|3.85|5.23|3.83|5.25|3.85|5.23|3.83|0
1655386230000|2022-06-16 13:30:30|5.25|3.85|5.27|3.87|5.27|3.87|5.25|3.85|0
1655386240000|2022-06-16 13:30:40|5.26|3.86|5.27|3.87|5.29|3.89|5.26|3.86|0
1655386250000|2022-06-16 13:30:50|5.29|3.89|5.34|3.94|5.34|3.94|5.29|3.89|0
1655386260000|2022-06-16 13:31:00|5.4|4|5.37|3.97|5.4|4|5.34|3.94|0
1655386270000|2022-06-16 13:31:10|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1655386280000|2022-06-16 13:31:20|5.44|4.04|5.47|4.07|5.47|4.07|5.44|4.04|0
1655386290000|2022-06-16 13:31:30|5.46|4.06|5.43|4.03|5.47|4.07|5.43|4.03|0
1655386300000|2022-06-16 13:31:40|5.44|4.04|5.48|4.08|5.48|4.08|5.44|4.04|0
1655386310000|2022-06-16 13:31:50|5.47|4.07|5.42|4.02|5.47|4.07|5.42|4.02|0
1655386320000|2022-06-16 13:32:00|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1655386330000|2022-06-16 13:32:10|5.38|3.98|5.33|3.93|5.38|3.98|5.33|3.93|0
1655386340000|2022-06-16 13:32:20|5.38|3.98|5.41|4.01|5.41|4.01|5.38|3.98|0
1655386350000|2022-06-16 13:32:30|5.44|4.04|5.46|4.06|5.48|4.08|5.44|4.04|0
1655386360000|2022-06-16 13:32:40|5.49|4.09|5.42|4.02|5.49|4.09|5.42|4.02|0
1655386370000|2022-06-16 13:32:50|5.39|3.99|5.4|4|5.43|4.03|5.39|3.99|0
1655386380000|2022-06-16 13:33:00|5.45|4.05|5.39|3.99|5.45|4.05|5.39|3.99|0
1655386390000|2022-06-16 13:33:10|5.37|3.97|5.41|4.01|5.42|4.02|5.37|3.97|0
1655386400000|2022-06-16 13:33:20|5.38|3.98|5.31|3.91|5.38|3.98|5.31|3.91|0
1655386410000|2022-06-16 13:33:30|5.26|3.86|5.23|3.83|5.26|3.86|5.21|3.81|0
1655386420000|2022-06-16 13:33:40|5.19|3.79|5.19|3.79|5.21|3.81|5.19|3.79|0
1655386430000|2022-06-16 13:33:50|5.17|3.77|5.16|3.76|5.18|3.78|5.16|3.76|0
1655386440000|2022-06-16 13:34:00|5.14|3.74|5.14|3.74|5.15|3.75|5.13|3.73|0
1655386450000|2022-06-16 13:34:10|5.12|3.72|5.07|3.67|5.12|3.72|5.07|3.67|0
1655386460000|2022-06-16 13:34:20|5.03|3.63|5.05|3.65|5.05|3.65|5.03|3.63|0
1655386470000|2022-06-16 13:34:30|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655386480000|2022-06-16 13:34:40|5.02|3.62|5.05|3.65|5.05|3.65|5.02|3.62|0
1655386490000|2022-06-16 13:34:50|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655386500000|2022-06-16 13:35:00|5.04|3.64|5.02|3.62|5.05|3.65|5.01|3.61|0
1655386510000|2022-06-16 13:35:10|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655386520000|2022-06-16 13:35:20|5.02|3.62|5.05|3.65|5.05|3.65|5.02|3.62|0
1655386530000|2022-06-16 13:35:30|5.08|3.68|5.11|3.71|5.12|3.72|5.07|3.67|0
1655386540000|2022-06-16 13:35:40|5.1|3.7|5.08|3.68|5.14|3.74|5.08|3.68|0
1655386550000|2022-06-16 13:35:50|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1655386560000|2022-06-16 13:36:00|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1655386570000|2022-06-16 13:36:10|5.12|3.72|5.15|3.75|5.19|3.79|5.12|3.72|0
1655386580000|2022-06-16 13:36:20|5.12|3.72|5.16|3.76|5.19|3.79|5.12|3.72|0
1655386590000|2022-06-16 13:36:30|5.11|3.71|5.14|3.74|5.16|3.76|5.11|3.71|0
1655386600000|2022-06-16 13:36:40|5.16|3.76|5.13|3.73|5.16|3.76|5.13|3.73|0
1655386610000|2022-06-16 13:36:50|5.09|3.69|5.13|3.73|5.13|3.73|5.05|3.65|0
1655386620000|2022-06-16 13:37:00|5.07|3.67|5.11|3.71|5.12|3.72|5.07|3.67|0
1655386630000|2022-06-16 13:37:10|5.08|3.68|5.09|3.69|5.13|3.73|5.08|3.68|0
1655386640000|2022-06-16 13:37:20|5.11|3.71|5.06|3.66|5.11|3.71|5.06|3.66|0
1655386650000|2022-06-16 13:37:30|5.07|3.67|5.06|3.66|5.08|3.68|5.06|3.66|0
1655386660000|2022-06-16 13:37:40|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1655386670000|2022-06-16 13:37:50|5.09|3.69|5.07|3.67|5.09|3.69|5.06|3.66|0
1655386680000|2022-06-16 13:38:00|5.08|3.68|5.04|3.64|5.08|3.68|5.03|3.63|0
1655386690000|2022-06-16 13:38:10|5.02|3.62|4.9|3.5|5.02|3.62|4.9|3.5|0
1655386700000|2022-06-16 13:38:20|4.89|3.49|4.95|3.55|4.95|3.55|4.89|3.49|0
1655386710000|2022-06-16 13:38:30|4.94|3.54|4.86|3.46|4.94|3.54|4.86|3.46|0
1655386720000|2022-06-16 13:38:40|4.89|3.49|4.86|3.46|4.89|3.49|4.84|3.44|0
1655386730000|2022-06-16 13:38:50|4.83|3.43|4.75|3.35|4.83|3.43|4.75|3.35|0
1655386740000|2022-06-16 13:39:00|4.77|3.37|4.68|3.28|4.77|3.37|4.68|3.28|0
1655386750000|2022-06-16 13:39:10|4.71|3.31|4.7|3.3|4.71|3.31|4.69|3.29|0
1655386760000|2022-06-16 13:39:20|4.71|3.31|4.78|3.38|4.78|3.38|4.71|3.31|0
1655386770000|2022-06-16 13:39:30|4.79|3.39|4.78|3.38|4.81|3.41|4.78|3.38|0
1655386780000|2022-06-16 13:39:40|4.8|3.4|4.83|3.43|4.83|3.43|4.8|3.4|0
1655386790000|2022-06-16 13:39:50|4.82|3.42|4.82|3.42|4.83|3.43|4.82|3.42|0
1655386800000|2022-06-16 13:40:00|4.81|3.41|4.79|3.39|4.81|3.41|4.78|3.38|0
1655386810000|2022-06-16 13:40:10|4.77|3.37|4.79|3.39|4.84|3.44|4.77|3.37|0
1655386820000|2022-06-16 13:40:20|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1655386830000|2022-06-16 13:40:30|4.82|3.42|4.77|3.37|4.82|3.42|4.77|3.37|0
1655386840000|2022-06-16 13:40:40|4.76|3.36|4.75|3.35|4.78|3.38|4.75|3.35|0
1655386850000|2022-06-16 13:40:50|4.73|3.33|4.78|3.38|4.78|3.38|4.73|3.33|0
1655386860000|2022-06-16 13:41:00|4.75|3.35|4.75|3.35|4.77|3.37|4.72|3.32|0
1655386870000|2022-06-16 13:41:10|4.74|3.34|4.71|3.31|4.74|3.34|4.71|3.31|0
1655386880000|2022-06-16 13:41:20|4.72|3.32|4.74|3.34|4.75|3.35|4.72|3.32|0
1655386890000|2022-06-16 13:41:30|4.72|3.32|4.7|3.3|4.72|3.32|4.68|3.28|0
1655386900000|2022-06-16 13:41:40|4.71|3.31|4.7|3.3|4.73|3.33|4.7|3.3|0
1655386910000|2022-06-16 13:41:50|4.71|3.31|4.7|3.3|4.71|3.31|4.69|3.29|0
1655386920000|2022-06-16 13:42:00|4.73|3.33|4.74|3.34|4.74|3.34|4.72|3.32|0
1655386930000|2022-06-16 13:42:10|4.78|3.38|4.84|3.44|4.84|3.44|4.78|3.38|0
1655386940000|2022-06-16 13:42:20|4.88|3.48|4.89|3.49|4.89|3.49|4.86|3.46|0
1655386950000|2022-06-16 13:42:30|4.9|3.5|4.9|3.5|4.92|3.52|4.9|3.5|0
1655386960000|2022-06-16 13:42:40|4.82|3.42|4.78|3.38|4.82|3.42|4.78|3.38|0
1655386970000|2022-06-16 13:42:50|4.8|3.4|4.78|3.38|4.83|3.43|4.78|3.38|0
1655386980000|2022-06-16 13:43:00|4.81|3.41|4.82|3.42|4.82|3.42|4.78|3.38|0
1655386990000|2022-06-16 13:43:10|4.84|3.44|4.84|3.44|4.85|3.45|4.84|3.44|0
1655387000000|2022-06-16 13:43:20|4.83|3.43|4.8|3.4|4.83|3.43|4.8|3.4|0
1655387010000|2022-06-16 13:43:30|4.79|3.39|4.74|3.34|4.79|3.39|4.74|3.34|0
1655387020000|2022-06-16 13:43:40|4.75|3.35|4.7|3.3|4.75|3.35|4.7|3.3|0
1655387030000|2022-06-16 13:43:50|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1655387040000|2022-06-16 13:44:00|4.65|3.25|4.63|3.23|4.65|3.25|4.61|3.21|0
1655387050000|2022-06-16 13:44:10|4.65|3.25|4.71|3.31|4.71|3.31|4.65|3.25|0
1655387060000|2022-06-16 13:44:20|4.69|3.29|4.66|3.26|4.69|3.29|4.66|3.26|0
1655387070000|2022-06-16 13:44:30|4.65|3.25|4.67|3.27|4.67|3.27|4.64|3.24|0
1655387080000|2022-06-16 13:44:40|4.66|3.26|4.68|3.28|4.68|3.28|4.66|3.26|0
1655387090000|2022-06-16 13:44:50|4.67|3.27|4.71|3.31|4.71|3.31|4.66|3.26|0
1655387100000|2022-06-16 13:45:00|4.7|3.3|4.73|3.33|4.73|3.33|4.67|3.27|0
1655387110000|2022-06-16 13:45:10|4.78|3.38|4.86|3.46|4.86|3.46|4.78|3.38|0
1655387120000|2022-06-16 13:45:20|4.88|3.48|4.9|3.5|4.97|3.57|4.88|3.48|0
1655387130000|2022-06-16 13:45:30|4.94|3.54|4.93|3.53|4.94|3.54|4.92|3.52|0
1655387140000|2022-06-16 13:45:40|4.98|3.58|4.92|3.52|4.98|3.58|4.92|3.52|0
1655387150000|2022-06-16 13:45:50|4.93|3.53|4.93|3.53|4.95|3.55|4.93|3.53|0
1655387160000|2022-06-16 13:46:00|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655387170000|2022-06-16 13:46:10|4.92|3.52|4.91|3.51|4.92|3.52|4.89|3.49|0
1655387180000|2022-06-16 13:46:20|4.92|3.52|4.87|3.47|4.92|3.52|4.87|3.47|0
1655387190000|2022-06-16 13:46:30|4.9|3.5|4.89|3.49|4.91|3.51|4.89|3.49|0
1655387200000|2022-06-16 13:46:40|4.9|3.5|4.89|3.49|4.9|3.5|4.87|3.47|0
1655387210000|2022-06-16 13:46:50|5.04|3.64|5.15|3.75|5.15|3.75|5.04|3.64|0
1655387220000|2022-06-16 13:47:00|5.11|3.71|5.19|3.79|5.19|3.79|5.11|3.71|0
1655387230000|2022-06-16 13:47:10|5.12|3.72|5.09|3.69|5.12|3.72|5.09|3.69|0
1655387240000|2022-06-16 13:47:20|5.1|3.7|5.08|3.68|5.15|3.75|5.08|3.68|0
1655387250000|2022-06-16 13:47:30|5.09|3.69|5.06|3.66|5.09|3.69|5.04|3.64|0
1655387260000|2022-06-16 13:47:40|5.05|3.65|5.11|3.71|5.11|3.71|5.05|3.65|0
1655387270000|2022-06-16 13:47:50|5.08|3.68|5.04|3.64|5.08|3.68|5.04|3.64|0
1655387280000|2022-06-16 13:48:00|5|3.6|5.01|3.61|5.01|3.61|4.96|3.56|0
1655387290000|2022-06-16 13:48:10|4.98|3.58|4.97|3.57|4.99|3.59|4.96|3.56|0
1655387300000|2022-06-16 13:48:20|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655387310000|2022-06-16 13:48:30|5.06|3.66|5.08|3.68|5.08|3.68|5.05|3.65|0
1655387320000|2022-06-16 13:48:40|5.06|3.66|5.1|3.7|5.1|3.7|5.05|3.65|0
1655387330000|2022-06-16 13:48:50|5.06|3.66|5.08|3.68|5.09|3.69|5.06|3.66|0
1655387340000|2022-06-16 13:49:00|5.09|3.69|5.03|3.63|5.11|3.71|5.03|3.63|0
1655387350000|2022-06-16 13:49:10|5.05|3.65|5.05|3.65|5.05|3.65|5.02|3.62|0
1655387360000|2022-06-16 13:49:20|5.1|3.7|5.12|3.72|5.14|3.74|5.1|3.7|0
1655387370000|2022-06-16 13:49:30|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1655387380000|2022-06-16 13:49:40|5.08|3.68|5.04|3.64|5.08|3.68|5.04|3.64|0
1655387390000|2022-06-16 13:49:50|5.03|3.63|5.04|3.64|5.04|3.64|5.01|3.61|0
1655387400000|2022-06-16 13:50:00|5.01|3.61|4.94|3.54|5.01|3.61|4.93|3.53|0
1655387410000|2022-06-16 13:50:10|4.9|3.5|4.86|3.46|4.9|3.5|4.86|3.46|0
1655387420000|2022-06-16 13:50:20|4.87|3.47|4.93|3.53|4.93|3.53|4.87|3.47|0
1655387430000|2022-06-16 13:50:30|4.92|3.52|4.9|3.5|4.94|3.54|4.9|3.5|0
1655387440000|2022-06-16 13:50:40|4.89|3.49|4.86|3.46|4.89|3.49|4.86|3.46|0
1655387450000|2022-06-16 13:50:50|4.85|3.45|4.85|3.45|4.88|3.48|4.85|3.45|0
1655387460000|2022-06-16 13:51:00|4.83|3.43|4.79|3.39|4.83|3.43|4.79|3.39|0
1655387470000|2022-06-16 13:51:10|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655387480000|2022-06-16 13:51:20|4.8|3.4|4.85|3.45|4.85|3.45|4.8|3.4|0
1655387490000|2022-06-16 13:51:30|4.84|3.44|4.86|3.46|4.89|3.49|4.84|3.44|0
1655387500000|2022-06-16 13:51:40|4.83|3.43|4.82|3.42|4.83|3.43|4.79|3.39|0
1655387510000|2022-06-16 13:51:50|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1655387520000|2022-06-16 13:52:00|4.82|3.42|4.82|3.42|4.82|3.42|4.8|3.4|0
1655387530000|2022-06-16 13:52:10|4.8|3.4|4.84|3.44|4.84|3.44|4.79|3.39|0
1655387540000|2022-06-16 13:52:20|4.86|3.46|4.85|3.45|4.86|3.46|4.84|3.44|0
1655387550000|2022-06-16 13:52:30|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1655387560000|2022-06-16 13:52:40|4.81|3.41|4.82|3.42|4.82|3.42|4.79|3.39|0
1655387570000|2022-06-16 13:52:50|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1655387580000|2022-06-16 13:53:00|4.83|3.43|4.8|3.4|4.83|3.43|4.78|3.38|0
1655387590000|2022-06-16 13:53:10|4.82|3.42|4.83|3.43|4.84|3.44|4.8|3.4|0
1655387600000|2022-06-16 13:53:20|4.85|3.45|4.78|3.38|4.85|3.45|4.78|3.38|0
1655387610000|2022-06-16 13:53:30|4.81|3.41|4.79|3.39|4.81|3.41|4.78|3.38|0
1655387630000|2022-06-16 13:53:50|4.82|3.42|4.78|3.38|4.82|3.42|4.78|3.38|0
1655387640000|2022-06-16 13:54:00|4.75|3.35|4.26|2.86|4.75|3.35|4.26|2.86|0
1655387650000|2022-06-16 13:54:10|4.3|2.9|4.25|2.85|4.3|2.9|4.23|2.83|0
1655387660000|2022-06-16 13:54:20|4.24|2.84|4.08|2.68|4.26|2.86|4.08|2.68|0
1655387670000|2022-06-16 13:54:30|4.12|2.72|4.14|2.74|4.18|2.78|4.12|2.72|0
1655387680000|2022-06-16 13:54:40|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1655387690000|2022-06-16 13:54:50|4.11|2.71|4.14|2.74|4.14|2.74|4.11|2.71|0
1655387700000|2022-06-16 13:55:00|4.33|2.93|4.45|3.05|4.45|3.05|4.33|2.93|0
1655387710000|2022-06-16 13:55:10|4.49|3.09|4.52|3.12|4.52|3.12|4.49|3.09|0
1655387720000|2022-06-16 13:55:20|4.5|3.1|4.66|3.26|4.66|3.26|4.5|3.1|0
1655387730000|2022-06-16 13:55:30|4.64|3.24|4.64|3.24|4.67|3.27|4.63|3.23|0
1655387740000|2022-06-16 13:55:40|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1655387750000|2022-06-16 13:55:50|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1655387760000|2022-06-16 13:56:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1655387770000|2022-06-16 13:56:10|4.59|3.19|4.6|3.2|4.62|3.22|4.59|3.19|0
1655387780000|2022-06-16 13:56:20|4.59|3.19|4.57|3.17|4.62|3.22|4.57|3.17|0
1655387790000|2022-06-16 13:56:30|4.58|3.18|4.55|3.15|4.59|3.19|4.54|3.14|0
1655387800000|2022-06-16 13:56:40|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1655387810000|2022-06-16 13:56:50|4.55|3.15|4.6|3.2|4.6|3.2|4.55|3.15|0
1655387820000|2022-06-16 13:57:00|4.59|3.19|4.56|3.16|4.6|3.2|4.56|3.16|0
1655387830000|2022-06-16 13:57:10|4.57|3.17|4.54|3.14|4.57|3.17|4.54|3.14|0
1655387840000|2022-06-16 13:57:20|4.57|3.17|4.61|3.21|4.61|3.21|4.57|3.17|0
1655387850000|2022-06-16 13:57:30|4.64|3.24|4.57|3.17|4.64|3.24|4.57|3.17|0
1655387860000|2022-06-16 13:57:40|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1655387870000|2022-06-16 13:57:50|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1655387880000|2022-06-16 13:58:00|4.71|3.31|4.67|3.27|4.72|3.32|4.67|3.27|0
1655387890000|2022-06-16 13:58:10|4.66|3.26|4.74|3.34|4.74|3.34|4.66|3.26|0
1655387900000|2022-06-16 13:58:20|4.76|3.36|4.81|3.41|4.81|3.41|4.76|3.36|0
1655387910000|2022-06-16 13:58:30|4.8|3.4|4.77|3.37|4.81|3.41|4.77|3.37|0
1655387920000|2022-06-16 13:58:40|4.81|3.41|4.8|3.4|4.82|3.42|4.8|3.4|0
1655387930000|2022-06-16 13:58:50|4.79|3.39|4.76|3.36|4.79|3.39|4.75|3.35|0
1655387940000|2022-06-16 13:59:00|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1655387950000|2022-06-16 13:59:10|4.71|3.31|4.66|3.26|4.71|3.31|4.66|3.26|0
1655387960000|2022-06-16 13:59:20|4.7|3.3|4.72|3.32|4.75|3.35|4.7|3.3|0
1655387970000|2022-06-16 13:59:30|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1655387980000|2022-06-16 13:59:40|4.67|3.27|4.66|3.26|4.67|3.27|4.65|3.25|0
1655387990000|2022-06-16 13:59:50|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1655388000000|2022-06-16 14:00:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1655388010000|2022-06-16 14:00:10|4.56|3.16|4.52|3.12|4.56|3.16|4.52|3.12|0
1655388020000|2022-06-16 14:00:20|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1655388030000|2022-06-16 14:00:30|4.55|3.15|4.58|3.18|4.59|3.19|4.55|3.15|0
1655388040000|2022-06-16 14:00:40|4.54|3.14|4.53|3.13|4.54|3.14|4.52|3.12|0
1655388050000|2022-06-16 14:00:50|4.54|3.14|4.54|3.14|4.55|3.15|4.53|3.13|0
1655388060000|2022-06-16 14:01:00|4.5|3.1|4.53|3.13|4.53|3.13|4.49|3.09|0
1655388070000|2022-06-16 14:01:10|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1655388080000|2022-06-16 14:01:20|4.54|3.14|4.56|3.16|4.56|3.16|4.54|3.14|0
1655388090000|2022-06-16 14:01:30|4.59|3.19|4.54|3.14|4.59|3.19|4.54|3.14|0
1655388100000|2022-06-16 14:01:40|4.55|3.15|4.63|3.23|4.63|3.23|4.55|3.15|0
1655388110000|2022-06-16 14:01:50|4.61|3.21|4.7|3.3|4.7|3.3|4.61|3.21|0
1655388120000|2022-06-16 14:02:00|4.68|3.28|4.65|3.25|4.69|3.29|4.65|3.25|0
1655388130000|2022-06-16 14:02:10|4.67|3.27|4.58|3.18|4.67|3.27|4.58|3.18|0
1655388140000|2022-06-16 14:02:20|4.57|3.17|4.61|3.21|4.64|3.24|4.57|3.17|0
1655388150000|2022-06-16 14:02:30|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1655388160000|2022-06-16 14:02:40|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1655388170000|2022-06-16 14:02:50|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1655388180000|2022-06-16 14:03:00|4.5|3.1|4.53|3.13|4.53|3.13|4.5|3.1|0
1655388190000|2022-06-16 14:03:10|4.49|3.09|4.52|3.12|4.52|3.12|4.49|3.09|0
1655388200000|2022-06-16 14:03:20|4.53|3.13|4.54|3.14|4.54|3.14|4.49|3.09|0
1655388210000|2022-06-16 14:03:30|4.53|3.13|4.63|3.23|4.63|3.23|4.53|3.13|0
1655388220000|2022-06-16 14:03:40|4.61|3.21|4.55|3.15|4.61|3.21|4.55|3.15|0
1655388230000|2022-06-16 14:03:50|4.54|3.14|4.52|3.12|4.57|3.17|4.52|3.12|0
1655388240000|2022-06-16 14:04:00|4.53|3.13|4.54|3.14|4.57|3.17|4.52|3.12|0
1655388250000|2022-06-16 14:04:10|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1655388260000|2022-06-16 14:04:20|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1655388270000|2022-06-16 14:04:30|4.49|3.09|4.5|3.1|4.5|3.1|4.48|3.08|0
1655388280000|2022-06-16 14:04:40|4.47|3.07|4.41|3.01|4.47|3.07|4.41|3.01|0
1655388290000|2022-06-16 14:04:50|4.42|3.02|4.43|3.03|4.45|3.05|4.42|3.02|0
1655388300000|2022-06-16 14:05:00|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1655388310000|2022-06-16 14:05:10|4.37|2.97|4.37|2.97|4.37|2.97|4.35|2.95|0
1655388320000|2022-06-16 14:05:20|4.33|2.93|4.32|2.92|4.34|2.94|4.32|2.92|0
1655388330000|2022-06-16 14:05:30|4.3|2.9|4.31|2.91|4.32|2.92|4.3|2.9|0
1655388340000|2022-06-16 14:05:40|4.3|2.9|4.3|2.9|4.3|2.9|4.28|2.88|0
1655388350000|2022-06-16 14:05:50|4.33|2.93|4.32|2.92|4.34|2.94|4.32|2.92|0
1655388360000|2022-06-16 14:06:00|4.33|2.93|4.42|3.02|4.42|3.02|4.33|2.93|0
1655388370000|2022-06-16 14:06:10|4.39|2.99|4.43|3.03|4.43|3.03|4.39|2.99|0
1655388380000|2022-06-16 14:06:20|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1655388390000|2022-06-16 14:06:30|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1655388400000|2022-06-16 14:06:40|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1655388410000|2022-06-16 14:06:50|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1655388420000|2022-06-16 14:07:00|4.37|2.97|4.38|2.98|4.39|2.99|4.37|2.97|0
1655388430000|2022-06-16 14:07:10|4.35|2.95|4.36|2.96|4.37|2.97|4.35|2.95|0
1655388440000|2022-06-16 14:07:20|4.35|2.95|4.33|2.93|4.37|2.97|4.33|2.93|0
1655388450000|2022-06-16 14:07:30|4.35|2.95|4.32|2.92|4.35|2.95|4.32|2.92|0
1655388460000|2022-06-16 14:07:40|4.33|2.93|4.33|2.93|4.35|2.95|4.33|2.93|0
1655388470000|2022-06-16 14:07:50|4.34|2.94|4.31|2.91|4.34|2.94|4.31|2.91|0
1655388480000|2022-06-16 14:08:00|4.3|2.9|4.29|2.89|4.35|2.95|4.29|2.89|0
1655388490000|2022-06-16 14:08:10|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1655388500000|2022-06-16 14:08:20|4.27|2.87|4.27|2.87|4.28|2.88|4.27|2.87|0
1655388510000|2022-06-16 14:08:30|4.26|2.86|4.31|2.91|4.31|2.91|4.26|2.86|0
1655388520000|2022-06-16 14:08:40|4.3|2.9|4.28|2.88|4.31|2.91|4.28|2.88|0
1655388530000|2022-06-16 14:08:50|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1655388540000|2022-06-16 14:09:00|4.32|2.92|4.35|2.95|4.35|2.95|4.32|2.92|0
1655388550000|2022-06-16 14:09:10|4.37|2.97|4.33|2.93|4.37|2.97|4.32|2.92|0
1655388560000|2022-06-16 14:09:20|4.35|2.95|4.38|2.98|4.38|2.98|4.35|2.95|0
1655388570000|2022-06-16 14:09:30|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1655388580000|2022-06-16 14:09:40|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1655388590000|2022-06-16 14:09:50|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1655388600000|2022-06-16 14:10:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1655388610000|2022-06-16 14:10:10|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1655388620000|2022-06-16 14:10:20|4.34|2.94|4.36|2.96|4.39|2.99|4.34|2.94|0
1655388630000|2022-06-16 14:10:30|4.38|2.98|4.33|2.93|4.38|2.98|4.32|2.92|0
1655388640000|2022-06-16 14:10:40|4.7|3.3|4.67|3.27|4.7|3.3|4.67|3.27|0
1655388650000|2022-06-16 14:10:50|4.66|3.26|4.66|3.26|4.68|3.28|4.66|3.26|0
1655388660000|2022-06-16 14:11:00|4.67|3.27|4.63|3.23|4.67|3.27|4.63|3.23|0
1655388670000|2022-06-16 14:11:10|4.68|3.28|4.64|3.24|4.68|3.28|4.64|3.24|0
1655388680000|2022-06-16 14:11:20|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1655388690000|2022-06-16 14:11:30|4.6|3.2|4.61|3.21|4.61|3.21|4.59|3.19|0
1655388700000|2022-06-16 14:11:40|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1655388710000|2022-06-16 14:11:50|4.59|3.19|4.61|3.21|4.62|3.22|4.59|3.19|0
1655388720000|2022-06-16 14:12:00|4.6|3.2|4.61|3.21|4.61|3.21|4.59|3.19|0
1655388730000|2022-06-16 14:12:10|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1655388740000|2022-06-16 14:12:20|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1655388750000|2022-06-16 14:12:30|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1655388760000|2022-06-16 14:12:40|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1655388770000|2022-06-16 14:12:50|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1655388780000|2022-06-16 14:13:00|4.64|3.24|4.67|3.27|4.67|3.27|4.64|3.24|0
1655388790000|2022-06-16 14:13:10|4.68|3.28|4.66|3.26|4.69|3.29|4.66|3.26|0
1655388800000|2022-06-16 14:13:20|4.7|3.3|4.73|3.33|4.73|3.33|4.7|3.3|0
1655388810000|2022-06-16 14:13:30|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1655388820000|2022-06-16 14:13:40|4.71|3.31|4.67|3.27|4.71|3.31|4.67|3.27|0
1655388830000|2022-06-16 14:13:50|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1655388840000|2022-06-16 14:14:00|4.67|3.27|4.66|3.26|4.68|3.28|4.66|3.26|0
1655388850000|2022-06-16 14:14:10|4.7|3.3|4.73|3.33|4.73|3.33|4.7|3.3|0
1655388860000|2022-06-16 14:14:20|4.75|3.35|4.7|3.3|4.76|3.36|4.7|3.3|0
1655388870000|2022-06-16 14:14:30|4.68|3.28|4.67|3.27|4.68|3.28|4.66|3.26|0
1655388880000|2022-06-16 14:14:40|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1655388890000|2022-06-16 14:14:50|4.66|3.26|4.63|3.23|4.66|3.26|4.63|3.23|0
1655388900000|2022-06-16 14:15:00|4.61|3.21|4.61|3.21|4.63|3.23|4.61|3.21|0
1655388910000|2022-06-16 14:15:10|4.63|3.23|4.66|3.26|4.68|3.28|4.63|3.23|0
1655388920000|2022-06-16 14:15:20|4.62|3.22|4.63|3.23|4.63|3.23|4.61|3.21|0
1655388930000|2022-06-16 14:15:30|4.66|3.26|4.7|3.3|4.7|3.3|4.66|3.26|0
1655388940000|2022-06-16 14:15:40|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1655388950000|2022-06-16 14:15:50|4.7|3.3|4.7|3.3|4.7|3.3|4.68|3.28|0
1655388960000|2022-06-16 14:16:00|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1655388970000|2022-06-16 14:16:10|4.72|3.32|4.7|3.3|4.74|3.34|4.7|3.3|0
1655388980000|2022-06-16 14:16:20|4.69|3.29|4.7|3.3|4.71|3.31|4.69|3.29|0
1655388990000|2022-06-16 14:16:30|4.74|3.34|4.7|3.3|4.75|3.35|4.7|3.3|0
1655389000000|2022-06-16 14:16:40|4.69|3.29|4.74|3.34|4.74|3.34|4.68|3.28|0
1655389010000|2022-06-16 14:16:50|4.76|3.36|4.75|3.35|4.77|3.37|4.75|3.35|0
1655389020000|2022-06-16 14:17:00|4.77|3.37|4.78|3.38|4.78|3.38|4.75|3.35|0
1655389030000|2022-06-16 14:17:10|4.81|3.41|4.81|3.41|4.83|3.43|4.81|3.41|0
1655389040000|2022-06-16 14:17:20|4.78|3.38|4.86|3.46|4.86|3.46|4.78|3.38|0
1655389050000|2022-06-16 14:17:30|4.87|3.47|4.84|3.44|4.87|3.47|4.84|3.44|0
1655389060000|2022-06-16 14:17:40|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1655389070000|2022-06-16 14:17:50|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1655389080000|2022-06-16 14:18:00|4.83|3.43|4.83|3.43|4.83|3.43|4.81|3.41|0
1655389090000|2022-06-16 14:18:10|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655389100000|2022-06-16 14:18:20|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1655389110000|2022-06-16 14:18:30|4.82|3.42|4.75|3.35|4.82|3.42|4.75|3.35|0
1655389120000|2022-06-16 14:18:40|4.74|3.34|4.72|3.32|4.74|3.34|4.71|3.31|0
1655389130000|2022-06-16 14:18:50|4.71|3.31|4.73|3.33|4.75|3.35|4.71|3.31|0
1655389140000|2022-06-16 14:19:00|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1655389150000|2022-06-16 14:19:10|4.65|3.25|4.65|3.25|4.67|3.27|4.65|3.25|0
1655389160000|2022-06-16 14:19:20|4.67|3.27|4.71|3.31|4.71|3.31|4.67|3.27|0
1655389170000|2022-06-16 14:19:30|4.68|3.28|4.65|3.25|4.68|3.28|4.65|3.25|0
1655389180000|2022-06-16 14:19:40|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1655389190000|2022-06-16 14:19:50|4.63|3.23|4.67|3.27|4.67|3.27|4.63|3.23|0
1655389200000|2022-06-16 14:20:00|4.63|3.23|4.67|3.27|4.67|3.27|4.63|3.23|0
1655389210000|2022-06-16 14:20:10|4.65|3.25|4.63|3.23|4.65|3.25|4.63|3.23|0
1655389220000|2022-06-16 14:20:20|4.64|3.24|4.73|3.33|4.73|3.33|4.64|3.24|0
1655389230000|2022-06-16 14:20:30|4.74|3.34|4.68|3.28|4.74|3.34|4.68|3.28|0
1655389240000|2022-06-16 14:20:40|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1655389250000|2022-06-16 14:20:50|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1655389260000|2022-06-16 14:21:00|4.66|3.26|4.69|3.29|4.7|3.3|4.66|3.26|0
1655389270000|2022-06-16 14:21:10|4.72|3.32|4.74|3.34|4.74|3.34|4.72|3.32|0
1655389280000|2022-06-16 14:21:20|4.73|3.33|4.78|3.38|4.78|3.38|4.73|3.33|0
1655389290000|2022-06-16 14:21:30|4.76|3.36|4.83|3.43|4.83|3.43|4.76|3.36|0
1655389300000|2022-06-16 14:21:40|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655389310000|2022-06-16 14:21:50|4.82|3.42|4.78|3.38|4.82|3.42|4.78|3.38|0
1655389320000|2022-06-16 14:22:00|4.77|3.37|4.75|3.35|4.78|3.38|4.75|3.35|0
1655389330000|2022-06-16 14:22:10|4.82|3.42|4.85|3.45|4.85|3.45|4.82|3.42|0
1655389340000|2022-06-16 14:22:20|4.86|3.46|4.8|3.4|4.86|3.46|4.8|3.4|0
1655389350000|2022-06-16 14:22:30|4.79|3.39|4.84|3.44|4.84|3.44|4.79|3.39|0
1655389360000|2022-06-16 14:22:40|4.86|3.46|4.82|3.42|4.86|3.46|4.82|3.42|0
1655389370000|2022-06-16 14:22:50|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1655389380000|2022-06-16 14:23:00|4.82|3.42|4.9|3.5|4.9|3.5|4.82|3.42|0
1655389390000|2022-06-16 14:23:10|4.92|3.52|4.88|3.48|4.92|3.52|4.88|3.48|0
1655389400000|2022-06-16 14:23:20|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1655389410000|2022-06-16 14:23:30|4.97|3.57|4.89|3.49|4.97|3.57|4.89|3.49|0
1655389420000|2022-06-16 14:23:40|4.93|3.53|4.97|3.57|4.97|3.57|4.93|3.53|0
1655389430000|2022-06-16 14:23:50|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655389440000|2022-06-16 14:24:00|4.97|3.57|5.03|3.63|5.03|3.63|4.97|3.57|0
1655389450000|2022-06-16 14:24:10|5.04|3.64|5.04|3.64|5.04|3.64|5.01|3.61|0
1655389460000|2022-06-16 14:24:20|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1655389470000|2022-06-16 14:24:30|4.99|3.59|4.96|3.56|4.99|3.59|4.96|3.56|0
1655389480000|2022-06-16 14:24:40|5|3.6|5.01|3.61|5.01|3.61|4.97|3.57|0
1655389490000|2022-06-16 14:24:50|5|3.6|4.97|3.57|5|3.6|4.97|3.57|0
1655389500000|2022-06-16 14:25:00|4.95|3.55|4.97|3.57|4.97|3.57|4.94|3.54|0
1655389510000|2022-06-16 14:25:10|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1655389520000|2022-06-16 14:25:20|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1655389530000|2022-06-16 14:25:30|5.04|3.64|5.03|3.63|5.06|3.66|5.03|3.63|0
1655389540000|2022-06-16 14:25:40|5.04|3.64|5.07|3.67|5.07|3.67|5.04|3.64|0
1655389550000|2022-06-16 14:25:50|5.05|3.65|5.02|3.62|5.05|3.65|5.02|3.62|0
1655389560000|2022-06-16 14:26:00|5.06|3.66|5.05|3.65|5.07|3.67|5.05|3.65|0
1655389570000|2022-06-16 14:26:10|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655389580000|2022-06-16 14:26:20|5.07|3.67|5.03|3.63|5.07|3.67|5.03|3.63|0
1655389590000|2022-06-16 14:26:30|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655389600000|2022-06-16 14:26:40|5.08|3.68|5.04|3.64|5.08|3.68|5.04|3.64|0
1655389610000|2022-06-16 14:26:50|5.01|3.61|4.97|3.57|5.01|3.61|4.97|3.57|0
1655389620000|2022-06-16 14:27:00|4.99|3.59|5.02|3.62|5.02|3.62|4.97|3.57|0
1655389630000|2022-06-16 14:27:10|5.03|3.63|5|3.6|5.03|3.63|4.97|3.57|0
1655389640000|2022-06-16 14:27:20|4.99|3.59|5.04|3.64|5.04|3.64|4.99|3.59|0
1655389650000|2022-06-16 14:27:30|5.02|3.62|4.97|3.57|5.02|3.62|4.97|3.57|0
1655389660000|2022-06-16 14:27:40|4.96|3.56|4.96|3.56|4.96|3.56|4.95|3.55|0
1655389670000|2022-06-16 14:27:50|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1655389680000|2022-06-16 14:28:00|4.98|3.58|4.95|3.55|4.98|3.58|4.95|3.55|0
1655389690000|2022-06-16 14:28:10|4.94|3.54|4.96|3.56|4.97|3.57|4.94|3.54|0
1655389700000|2022-06-16 14:28:20|4.97|3.57|5|3.6|5.01|3.61|4.97|3.57|0
1655389710000|2022-06-16 14:28:30|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655389720000|2022-06-16 14:28:40|5.04|3.64|5.01|3.61|5.05|3.65|5.01|3.61|0
1655389730000|2022-06-16 14:28:50|5.03|3.63|5|3.6|5.03|3.63|5|3.6|0
1655389740000|2022-06-16 14:29:00|4.99|3.59|5.04|3.64|5.05|3.65|4.99|3.59|0
1655389750000|2022-06-16 14:29:10|5.02|3.62|4.97|3.57|5.02|3.62|4.97|3.57|0
1655389760000|2022-06-16 14:29:20|4.99|3.59|5.03|3.63|5.04|3.64|4.99|3.59|0
1655389770000|2022-06-16 14:29:30|5.01|3.61|5.07|3.67|5.07|3.67|5.01|3.61|0
1655389780000|2022-06-16 14:29:40|5.06|3.66|5.06|3.66|5.06|3.66|5.04|3.64|0
1655389790000|2022-06-16 14:29:50|5.07|3.67|5.05|3.65|5.07|3.67|5.03|3.63|0
1655389800000|2022-06-16 14:30:00|5.02|3.62|4.96|3.56|5.02|3.62|4.96|3.56|0
1655389810000|2022-06-16 14:30:10|4.98|3.58|4.94|3.54|4.98|3.58|4.94|3.54|0
1655389820000|2022-06-16 14:30:20|4.9|3.5|4.93|3.53|4.93|3.53|4.9|3.5|0
1655389830000|2022-06-16 14:30:30|4.91|3.51|4.9|3.5|4.91|3.51|4.88|3.48|0
1655389840000|2022-06-16 14:30:40|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1655389850000|2022-06-16 14:30:50|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1655389860000|2022-06-16 14:31:00|4.89|3.49|4.9|3.5|4.9|3.5|4.86|3.46|0
1655389870000|2022-06-16 14:31:10|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655389880000|2022-06-16 14:31:20|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655389890000|2022-06-16 14:31:30|4.92|3.52|4.94|3.54|4.94|3.54|4.91|3.51|0
1655389900000|2022-06-16 14:31:40|4.97|3.57|4.99|3.59|5.01|3.61|4.97|3.57|0
1655389910000|2022-06-16 14:31:50|4.95|3.55|4.97|3.57|4.97|3.57|4.94|3.54|0
1655389920000|2022-06-16 14:32:00|4.92|3.52|4.91|3.51|4.94|3.54|4.91|3.51|0
1655389930000|2022-06-16 14:32:10|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1655389940000|2022-06-16 14:32:20|4.88|3.48|4.89|3.49|4.9|3.5|4.88|3.48|0
1655389950000|2022-06-16 14:32:30|4.88|3.48|4.86|3.46|4.89|3.49|4.86|3.46|0
1655389960000|2022-06-16 14:32:40|4.87|3.47|4.84|3.44|4.88|3.48|4.84|3.44|0
1655389970000|2022-06-16 14:32:50|4.86|3.46|4.95|3.55|4.95|3.55|4.86|3.46|0
1655389980000|2022-06-16 14:33:00|4.94|3.54|5|3.6|5|3.6|4.94|3.54|0
1655389990000|2022-06-16 14:33:10|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655390000000|2022-06-16 14:33:20|5.06|3.66|5|3.6|5.07|3.67|5|3.6|0
1655390010000|2022-06-16 14:33:30|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1655390020000|2022-06-16 14:33:40|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1655390030000|2022-06-16 14:33:50|5.04|3.64|5.03|3.63|5.06|3.66|5.03|3.63|0
1655390040000|2022-06-16 14:34:00|5.01|3.61|4.99|3.59|5.01|3.61|4.99|3.59|0
1655390050000|2022-06-16 14:34:10|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1655390060000|2022-06-16 14:34:20|4.96|3.56|4.93|3.53|4.96|3.56|4.93|3.53|0
1655390070000|2022-06-16 14:34:30|4.95|3.55|4.97|3.57|4.98|3.58|4.95|3.55|0
1655390080000|2022-06-16 14:34:40|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1655390090000|2022-06-16 14:34:50|4.98|3.58|4.96|3.56|4.98|3.58|4.95|3.55|0
1655390100000|2022-06-16 14:35:00|4.94|3.54|4.91|3.51|4.94|3.54|4.91|3.51|0
1655390110000|2022-06-16 14:35:10|4.88|3.48|4.91|3.51|4.91|3.51|4.88|3.48|0
1655390120000|2022-06-16 14:35:20|4.92|3.52|4.93|3.53|4.94|3.54|4.92|3.52|0
1655390130000|2022-06-16 14:35:30|4.9|3.5|4.91|3.51|4.91|3.51|4.87|3.47|0
1655390140000|2022-06-16 14:35:40|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1655390150000|2022-06-16 14:35:50|4.87|3.47|4.84|3.44|4.87|3.47|4.84|3.44|0
1655390160000|2022-06-16 14:36:00|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655390170000|2022-06-16 14:36:10|4.83|3.43|4.87|3.47|4.87|3.47|4.83|3.43|0
1655390180000|2022-06-16 14:36:20|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655390190000|2022-06-16 14:36:30|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1655390200000|2022-06-16 14:36:40|4.9|3.5|4.86|3.46|4.9|3.5|4.85|3.45|0
1655390210000|2022-06-16 14:36:50|4.84|3.44|4.77|3.37|4.84|3.44|4.77|3.37|0
1655390220000|2022-06-16 14:37:00|4.76|3.36|4.77|3.37|4.77|3.37|4.75|3.35|0
1655390230000|2022-06-16 14:37:10|4.79|3.39|4.83|3.43|4.83|3.43|4.79|3.39|0
1655390240000|2022-06-16 14:37:20|4.8|3.4|4.81|3.41|4.85|3.45|4.8|3.4|0
1655390250000|2022-06-16 14:37:30|4.8|3.4|4.83|3.43|4.84|3.44|4.8|3.4|0
1655390260000|2022-06-16 14:37:40|4.84|3.44|4.85|3.45|4.88|3.48|4.84|3.44|0
1655390270000|2022-06-16 14:37:50|4.84|3.44|4.88|3.48|4.88|3.48|4.84|3.44|0
1655390280000|2022-06-16 14:38:00|4.87|3.47|4.82|3.42|4.87|3.47|4.82|3.42|0
1655390290000|2022-06-16 14:38:10|4.81|3.41|4.83|3.43|4.83|3.43|4.81|3.41|0
1655390300000|2022-06-16 14:38:20|4.84|3.44|4.79|3.39|4.84|3.44|4.79|3.39|0
1655390310000|2022-06-16 14:38:30|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1655390320000|2022-06-16 14:38:40|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1655390330000|2022-06-16 14:38:50|4.75|3.35|4.78|3.38|4.78|3.38|4.75|3.35|0
1655390340000|2022-06-16 14:39:00|4.76|3.36|4.75|3.35|4.77|3.37|4.75|3.35|0
1655390350000|2022-06-16 14:39:10|4.76|3.36|4.73|3.33|4.76|3.36|4.72|3.32|0
1655390360000|2022-06-16 14:39:20|4.72|3.32|4.72|3.32|4.72|3.32|4.71|3.31|0
1655390370000|2022-06-16 14:39:30|4.7|3.3|4.68|3.28|4.7|3.3|4.67|3.27|0
1655390380000|2022-06-16 14:39:40|4.7|3.3|4.68|3.28|4.72|3.32|4.68|3.28|0
1655390390000|2022-06-16 14:39:50|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1655390400000|2022-06-16 14:40:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1655390420000|2022-06-16 14:40:20|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1655390430000|2022-06-16 14:40:30|4.67|3.27|4.67|3.27|4.67|3.27|4.65|3.25|0
1655390440000|2022-06-16 14:40:40|4.66|3.26|4.65|3.25|4.67|3.27|4.65|3.25|0
1655390450000|2022-06-16 14:40:50|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1655390460000|2022-06-16 14:41:00|4.62|3.22|4.6|3.2|4.62|3.22|4.6|3.2|0
1655390470000|2022-06-16 14:41:10|4.62|3.22|4.65|3.25|4.67|3.27|4.62|3.22|0
1655390480000|2022-06-16 14:41:20|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1655390490000|2022-06-16 14:41:30|4.62|3.22|4.65|3.25|4.65|3.25|4.62|3.22|0
1655390500000|2022-06-16 14:41:40|4.67|3.27|4.71|3.31|4.71|3.31|4.67|3.27|0
1655390510000|2022-06-16 14:41:50|4.68|3.28|4.65|3.25|4.68|3.28|4.65|3.25|0
1655390520000|2022-06-16 14:42:00|4.62|3.22|4.6|3.2|4.62|3.22|4.6|3.2|0
1655390530000|2022-06-16 14:42:10|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1655390540000|2022-06-16 14:42:20|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1655390550000|2022-06-16 14:42:30|4.6|3.2|4.55|3.15|4.6|3.2|4.55|3.15|0
1655390560000|2022-06-16 14:42:40|4.56|3.16|4.57|3.17|4.57|3.17|4.55|3.15|0
1655390570000|2022-06-16 14:42:50|4.55|3.15|4.54|3.14|4.58|3.18|4.54|3.14|0
1655390580000|2022-06-16 14:43:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1655390590000|2022-06-16 14:43:10|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1655390600000|2022-06-16 14:43:20|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1655390610000|2022-06-16 14:43:30|4.62|3.22|4.6|3.2|4.64|3.24|4.6|3.2|0
1655390620000|2022-06-16 14:43:40|4.58|3.18|4.54|3.14|4.58|3.18|4.54|3.14|0
1655390630000|2022-06-16 14:43:50|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1655390640000|2022-06-16 14:44:00|4.49|3.09|4.49|3.09|4.51|3.11|4.49|3.09|0
1655390650000|2022-06-16 14:44:10|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1655390660000|2022-06-16 14:44:20|4.47|3.07|4.43|3.03|4.47|3.07|4.43|3.03|0
1655390670000|2022-06-16 14:44:30|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1655390680000|2022-06-16 14:44:40|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1655390690000|2022-06-16 14:44:50|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1655390700000|2022-06-16 14:45:00|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1655390710000|2022-06-16 14:45:10|4.38|2.98|4.39|2.99|4.39|2.99|4.37|2.97|0
1655390720000|2022-06-16 14:45:20|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1655390730000|2022-06-16 14:45:30|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1655390740000|2022-06-16 14:45:40|4.38|2.98|4.41|3.01|4.41|3.01|4.38|2.98|0
1655390750000|2022-06-16 14:45:50|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1655390760000|2022-06-16 14:46:00|4.42|3.02|4.42|3.02|4.42|3.02|4.4|3|0
1655390770000|2022-06-16 14:46:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1655390780000|2022-06-16 14:46:20|4.44|3.04|4.43|3.03|4.45|3.05|4.43|3.03|0
1655390790000|2022-06-16 14:46:30|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1655390800000|2022-06-16 14:46:40|4.42|3.02|4.4|3|4.42|3.02|4.39|2.99|0
1655390810000|2022-06-16 14:46:50|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1655390820000|2022-06-16 14:47:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1655390830000|2022-06-16 14:47:10|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1655390840000|2022-06-16 14:47:20|4.38|2.98|4.41|3.01|4.41|3.01|4.37|2.97|0
1655390850000|2022-06-16 14:47:30|4.4|3|4.4|3|4.43|3.03|4.4|3|0
1655390860000|2022-06-16 14:47:40|4.42|3.02|4.39|2.99|4.43|3.03|4.39|2.99|0
1655390880000|2022-06-16 14:48:00|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1655390890000|2022-06-16 14:48:10|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1655390900000|2022-06-16 14:48:20|4.36|2.96|4.39|2.99|4.39|2.99|4.36|2.96|0
1655390910000|2022-06-16 14:48:30|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1655390920000|2022-06-16 14:48:40|4.38|2.98|4.37|2.97|4.38|2.98|4.36|2.96|0
1655390930000|2022-06-16 14:48:50|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1655390940000|2022-06-16 14:49:00|4.34|2.94|4.37|2.97|4.37|2.97|4.33|2.93|0
1655390950000|2022-06-16 14:49:10|4.35|2.95|4.36|2.96|4.37|2.97|4.35|2.95|0
1655390960000|2022-06-16 14:49:20|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1655390970000|2022-06-16 14:49:30|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1655390980000|2022-06-16 14:49:40|4.33|2.93|4.31|2.91|4.33|2.93|4.31|2.91|0
1655390990000|2022-06-16 14:49:50|4.3|2.9|4.25|2.85|4.3|2.9|4.25|2.85|0
1655391000000|2022-06-16 14:50:00|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1655391010000|2022-06-16 14:50:10|4.29|2.89|4.25|2.85|4.29|2.89|4.25|2.85|0
1655391020000|2022-06-16 14:50:20|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1655391030000|2022-06-16 14:50:30|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1655391040000|2022-06-16 14:50:40|4.22|2.82|4.22|2.82|4.23|2.83|4.21|2.81|0
1655391050000|2022-06-16 14:50:50|4.2|2.8|4.2|2.8|4.2|2.8|4.19|2.79|0
1655391060000|2022-06-16 14:51:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1655391070000|2022-06-16 14:51:10|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1655391080000|2022-06-16 14:51:20|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1655391090000|2022-06-16 14:51:30|4.2|2.8|4.18|2.78|4.2|2.8|4.18|2.78|0
1655391100000|2022-06-16 14:51:40|4.19|2.79|4.22|2.82|4.22|2.82|4.19|2.79|0
1655391110000|2022-06-16 14:51:50|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1655391120000|2022-06-16 14:52:00|4.19|2.79|4.2|2.8|4.2|2.8|4.18|2.78|0
1655391130000|2022-06-16 14:52:10|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1655391140000|2022-06-16 14:52:20|4.21|2.81|4.2|2.8|4.22|2.82|4.2|2.8|0
1655391150000|2022-06-16 14:52:30|4.22|2.82|4.2|2.8|4.23|2.83|4.2|2.8|0
1655391160000|2022-06-16 14:52:40|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1655391170000|2022-06-16 14:52:50|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1655391180000|2022-06-16 14:53:00|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1655391190000|2022-06-16 14:53:10|4.2|2.8|4.17|2.77|4.2|2.8|4.17|2.77|0
1655391200000|2022-06-16 14:53:20|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1655391210000|2022-06-16 14:53:30|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1655391220000|2022-06-16 14:53:40|4.17|2.77|4.2|2.8|4.2|2.8|4.17|2.77|0
1655391230000|2022-06-16 14:53:50|4.19|2.79|4.2|2.8|4.21|2.81|4.19|2.79|0
1655391240000|2022-06-16 14:54:00|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1655391250000|2022-06-16 14:54:10|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1655391260000|2022-06-16 14:54:20|4.23|2.83|4.25|2.85|4.25|2.85|4.23|2.83|0
1655391270000|2022-06-16 14:54:30|4.27|2.87|4.3|2.9|4.31|2.91|4.27|2.87|0
1655391280000|2022-06-16 14:54:40|4.31|2.91|4.29|2.89|4.31|2.91|4.28|2.88|0
1655391290000|2022-06-16 14:54:50|4.28|2.88|4.29|2.89|4.29|2.89|4.27|2.87|0
1655391300000|2022-06-16 14:55:00|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1655391310000|2022-06-16 14:55:10|4.32|2.92|4.29|2.89|4.33|2.93|4.29|2.89|0
1655391320000|2022-06-16 14:55:20|4.3|2.9|4.33|2.93|4.33|2.93|4.3|2.9|0
1655391330000|2022-06-16 14:55:30|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1655391340000|2022-06-16 14:55:40|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1655391350000|2022-06-16 14:55:50|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1655391360000|2022-06-16 14:56:00|4.33|2.93|4.31|2.91|4.33|2.93|4.29|2.89|0
1655391370000|2022-06-16 14:56:10|4.29|2.89|4.31|2.91|4.31|2.91|4.29|2.89|0
1655391380000|2022-06-16 14:56:20|4.33|2.93|4.42|3.02|4.42|3.02|4.31|2.91|0
1655391390000|2022-06-16 14:56:30|4.44|3.04|4.45|3.05|4.45|3.05|4.41|3.01|0
1655391400000|2022-06-16 14:56:40|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1655391410000|2022-06-16 14:56:50|4.47|3.07|4.46|3.06|4.48|3.08|4.46|3.06|0
1655391420000|2022-06-16 14:57:00|4.48|3.08|4.46|3.06|4.48|3.08|4.46|3.06|0
1655391430000|2022-06-16 14:57:10|4.45|3.05|4.41|3.01|4.45|3.05|4.41|3.01|0
1655391440000|2022-06-16 14:57:20|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1655391450000|2022-06-16 14:57:30|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1655391460000|2022-06-16 14:57:40|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1655391470000|2022-06-16 14:57:50|4.38|2.98|4.37|2.97|4.38|2.98|4.36|2.96|0
1655391480000|2022-06-16 14:58:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1655391490000|2022-06-16 14:58:10|4.36|2.96|4.38|2.98|4.38|2.98|4.36|2.96|0
1655391500000|2022-06-16 14:58:20|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1655391510000|2022-06-16 14:58:30|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1655391520000|2022-06-16 14:58:40|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1655391530000|2022-06-16 14:58:50|4.38|2.98|4.38|2.98|4.38|2.98|4.36|2.96|0
1655391540000|2022-06-16 14:59:00|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1655391550000|2022-06-16 14:59:10|4.4|3|4.35|2.95|4.4|3|4.35|2.95|0
1655391560000|2022-06-16 14:59:20|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1655391570000|2022-06-16 14:59:30|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1655391580000|2022-06-16 14:59:40|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1655391590000|2022-06-16 14:59:50|4.33|2.93|4.3|2.9|4.33|2.93|4.3|2.9|0
1655391600000|2022-06-16 15:00:00|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1655391610000|2022-06-16 15:00:10|4.33|2.93|4.36|2.96|4.36|2.96|4.33|2.93|0
1655391620000|2022-06-16 15:00:20|4.39|2.99|4.42|3.02|4.42|3.02|4.39|2.99|0
1655391630000|2022-06-16 15:00:30|4.44|3.04|4.43|3.03|4.44|3.04|4.42|3.02|0
1655391640000|2022-06-16 15:00:40|4.39|2.99|4.44|3.04|4.44|3.04|4.39|2.99|0
1655391650000|2022-06-16 15:00:50|4.43|3.03|4.47|3.07|4.47|3.07|4.43|3.03|0
1655391660000|2022-06-16 15:01:00|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1655391670000|2022-06-16 15:01:10|4.51|3.11|4.51|3.11|4.53|3.13|4.51|3.11|0
1655391680000|2022-06-16 15:01:20|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1655391690000|2022-06-16 15:01:30|4.51|3.11|4.49|3.09|4.51|3.11|4.48|3.08|0
1655391700000|2022-06-16 15:01:40|4.48|3.08|4.54|3.14|4.54|3.14|4.48|3.08|0
1655391710000|2022-06-16 15:01:50|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1655391720000|2022-06-16 15:02:00|4.52|3.12|4.51|3.11|4.54|3.14|4.51|3.11|0
1655391730000|2022-06-16 15:02:10|4.48|3.08|4.51|3.11|4.51|3.11|4.48|3.08|0
1655391740000|2022-06-16 15:02:20|4.53|3.13|4.53|3.13|4.55|3.15|4.53|3.13|0
1655391750000|2022-06-16 15:02:30|4.55|3.15|4.54|3.14|4.55|3.15|4.53|3.13|0
1655391760000|2022-06-16 15:02:40|4.53|3.13|4.55|3.15|4.55|3.15|4.51|3.11|0
1655391770000|2022-06-16 15:02:50|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1655391780000|2022-06-16 15:03:00|4.53|3.13|4.5|3.1|4.53|3.13|4.5|3.1|0
1655391790000|2022-06-16 15:03:10|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1655391800000|2022-06-16 15:03:20|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655391810000|2022-06-16 15:03:30|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1655391820000|2022-06-16 15:03:40|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1655391830000|2022-06-16 15:03:50|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1655391840000|2022-06-16 15:04:00|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1655391850000|2022-06-16 15:04:10|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1655391860000|2022-06-16 15:04:20|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1655391880000|2022-06-16 15:04:40|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1655391890000|2022-06-16 15:04:50|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1655391900000|2022-06-16 15:05:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1655391910000|2022-06-16 15:05:10|4.44|3.04|4.42|3.02|4.45|3.05|4.42|3.02|0
1655391920000|2022-06-16 15:05:20|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1655391930000|2022-06-16 15:05:30|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1655391940000|2022-06-16 15:05:40|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1655391950000|2022-06-16 15:05:50|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1655391960000|2022-06-16 15:06:00|4.41|3.01|4.41|3.01|4.43|3.03|4.41|3.01|0
1655391970000|2022-06-16 15:06:10|4.42|3.02|4.44|3.04|4.45|3.05|4.42|3.02|0
1655391980000|2022-06-16 15:06:20|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1655391990000|2022-06-16 15:06:30|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1655392000000|2022-06-16 15:06:40|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1655392010000|2022-06-16 15:06:50|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1655392020000|2022-06-16 15:07:00|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1655392030000|2022-06-16 15:07:10|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1655392040000|2022-06-16 15:07:20|4.46|3.06|4.42|3.02|4.46|3.06|4.42|3.02|0
1655392050000|2022-06-16 15:07:30|4.43|3.03|4.4|3|4.43|3.03|4.4|3|0
1655392060000|2022-06-16 15:07:40|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1655392070000|2022-06-16 15:07:50|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1655392080000|2022-06-16 15:08:00|4.4|3|4.4|3|4.4|3|4.38|2.98|0
1655392090000|2022-06-16 15:08:10|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1655392100000|2022-06-16 15:08:20|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1655392110000|2022-06-16 15:08:30|4.39|2.99|4.36|2.96|4.39|2.99|4.36|2.96|0
1655392120000|2022-06-16 15:08:40|4.37|2.97|4.34|2.94|4.38|2.98|4.34|2.94|0
1655392130000|2022-06-16 15:08:50|4.36|2.96|4.35|2.95|4.36|2.96|4.34|2.94|0
1655392140000|2022-06-16 15:09:00|4.36|2.96|4.4|3|4.4|3|4.36|2.96|0
1655392150000|2022-06-16 15:09:10|4.39|2.99|4.42|3.02|4.42|3.02|4.39|2.99|0
1655392160000|2022-06-16 15:09:20|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1655392170000|2022-06-16 15:09:30|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1655392180000|2022-06-16 15:09:40|4.46|3.06|4.5|3.1|4.5|3.1|4.46|3.06|0
1655392190000|2022-06-16 15:09:50|4.47|3.07|4.5|3.1|4.5|3.1|4.47|3.07|0
1655392200000|2022-06-16 15:10:00|4.48|3.08|4.5|3.1|4.53|3.13|4.48|3.08|0
1655392210000|2022-06-16 15:10:10|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1655392220000|2022-06-16 15:10:20|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1655392230000|2022-06-16 15:10:30|4.46|3.06|4.47|3.07|4.47|3.07|4.45|3.05|0
1655392240000|2022-06-16 15:10:40|4.49|3.09|4.46|3.06|4.49|3.09|4.46|3.06|0
1655392250000|2022-06-16 15:10:50|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1655392260000|2022-06-16 15:11:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1655392270000|2022-06-16 15:11:10|4.49|3.09|4.52|3.12|4.52|3.12|4.49|3.09|0
1655392280000|2022-06-16 15:11:20|4.55|3.15|4.59|3.19|4.59|3.19|4.55|3.15|0
1655392290000|2022-06-16 15:11:30|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1655392300000|2022-06-16 15:11:40|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1655392310000|2022-06-16 15:11:50|4.65|3.25|4.6|3.2|4.65|3.25|4.6|3.2|0
1655392320000|2022-06-16 15:12:00|4.62|3.22|4.66|3.26|4.66|3.26|4.62|3.22|0
1655392330000|2022-06-16 15:12:10|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1655392340000|2022-06-16 15:12:20|4.67|3.27|4.67|3.27|4.68|3.28|4.66|3.26|0
1655392350000|2022-06-16 15:12:30|4.73|3.33|4.76|3.36|4.76|3.36|4.73|3.33|0
1655392360000|2022-06-16 15:12:40|4.7|3.3|4.73|3.33|4.73|3.33|4.68|3.28|0
1655392370000|2022-06-16 15:12:50|4.71|3.31|4.66|3.26|4.71|3.31|4.66|3.26|0
1655392380000|2022-06-16 15:13:00|4.65|3.25|4.69|3.29|4.69|3.29|4.65|3.25|0
1655392390000|2022-06-16 15:13:10|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1655392400000|2022-06-16 15:13:20|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1655392410000|2022-06-16 15:13:30|4.73|3.33|4.74|3.34|4.75|3.35|4.73|3.33|0
1655392420000|2022-06-16 15:13:40|4.73|3.33|4.74|3.34|4.75|3.35|4.73|3.33|0
1655392430000|2022-06-16 15:13:50|4.76|3.36|4.76|3.36|4.76|3.36|4.74|3.34|0
1655392440000|2022-06-16 15:14:00|4.71|3.31|4.72|3.32|4.72|3.32|4.7|3.3|0
1655392450000|2022-06-16 15:14:10|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1655392460000|2022-06-16 15:14:20|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1655392470000|2022-06-16 15:14:30|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1655392480000|2022-06-16 15:14:40|4.72|3.32|4.72|3.32|4.72|3.32|4.68|3.28|0
1655392490000|2022-06-16 15:14:50|4.71|3.31|4.78|3.38|4.78|3.38|4.71|3.31|0
1655392500000|2022-06-16 15:15:00|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1655392510000|2022-06-16 15:15:10|4.71|3.31|4.68|3.28|4.71|3.31|4.68|3.28|0
1655392520000|2022-06-16 15:15:20|4.7|3.3|4.73|3.33|4.73|3.33|4.7|3.3|0
1655392530000|2022-06-16 15:15:30|4.76|3.36|4.81|3.41|4.81|3.41|4.76|3.36|0
1655392540000|2022-06-16 15:15:40|4.82|3.42|4.84|3.44|4.84|3.44|4.81|3.41|0
1655392550000|2022-06-16 15:15:50|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1655392560000|2022-06-16 15:16:00|4.85|3.45|4.84|3.44|4.87|3.47|4.84|3.44|0
1655392570000|2022-06-16 15:16:10|4.83|3.43|4.85|3.45|4.85|3.45|4.82|3.42|0
1655392580000|2022-06-16 15:16:20|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655392590000|2022-06-16 15:16:30|4.82|3.42|4.85|3.45|4.85|3.45|4.82|3.42|0
1655392600000|2022-06-16 15:16:40|4.83|3.43|4.84|3.44|4.85|3.45|4.83|3.43|0
1655392610000|2022-06-16 15:16:50|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655392620000|2022-06-16 15:17:00|4.79|3.39|4.77|3.37|4.8|3.4|4.77|3.37|0
1655392630000|2022-06-16 15:17:10|4.79|3.39|4.76|3.36|4.79|3.39|4.76|3.36|0
1655392640000|2022-06-16 15:17:20|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1655392650000|2022-06-16 15:17:30|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655392660000|2022-06-16 15:17:40|4.73|3.33|4.71|3.31|4.73|3.33|4.71|3.31|0
1655392670000|2022-06-16 15:17:50|4.69|3.29|4.76|3.36|4.76|3.36|4.69|3.29|0
1655392680000|2022-06-16 15:18:00|4.73|3.33|4.77|3.37|4.77|3.37|4.73|3.33|0
1655392690000|2022-06-16 15:18:10|4.78|3.38|4.79|3.39|4.79|3.39|4.77|3.37|0
1655392700000|2022-06-16 15:18:20|4.77|3.37|4.8|3.4|4.81|3.41|4.77|3.37|0
1655392710000|2022-06-16 15:18:30|4.78|3.38|4.79|3.39|4.79|3.39|4.75|3.35|0
1655392720000|2022-06-16 15:18:40|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655392730000|2022-06-16 15:18:50|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1655392740000|2022-06-16 15:19:00|4.76|3.36|4.73|3.33|4.76|3.36|4.73|3.33|0
1655392750000|2022-06-16 15:19:10|4.71|3.31|4.7|3.3|4.71|3.31|4.69|3.29|0
1655392760000|2022-06-16 15:19:20|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1655392770000|2022-06-16 15:19:30|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1655392780000|2022-06-16 15:19:40|4.68|3.28|4.67|3.27|4.68|3.28|4.66|3.26|0
1655392790000|2022-06-16 15:19:50|4.66|3.26|4.68|3.28|4.68|3.28|4.66|3.26|0
1655392800000|2022-06-16 15:20:00|4.67|3.27|4.68|3.28|4.69|3.29|4.67|3.27|0
1655392810000|2022-06-16 15:20:10|4.71|3.31|4.68|3.28|4.71|3.31|4.68|3.28|0
1655392820000|2022-06-16 15:20:20|4.66|3.26|4.67|3.27|4.67|3.27|4.63|3.23|0
1655392830000|2022-06-16 15:20:30|4.68|3.28|4.64|3.24|4.68|3.28|4.64|3.24|0
1655392840000|2022-06-16 15:20:40|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1655392850000|2022-06-16 15:20:50|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1655392860000|2022-06-16 15:21:00|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1655392870000|2022-06-16 15:21:10|4.62|3.22|4.75|3.35|4.75|3.35|4.62|3.22|0
1655392880000|2022-06-16 15:21:20|4.74|3.34|4.82|3.42|4.83|3.43|4.71|3.31|0
1655392890000|2022-06-16 15:21:30|4.85|3.45|4.88|3.48|4.88|3.48|4.85|3.45|0
1655392900000|2022-06-16 15:21:40|4.89|3.49|4.88|3.48|4.89|3.49|4.86|3.46|0
1655392910000|2022-06-16 15:21:50|4.9|3.5|4.87|3.47|4.92|3.52|4.87|3.47|0
1655392920000|2022-06-16 15:22:00|4.89|3.49|4.9|3.5|4.91|3.51|4.89|3.49|0
1655392930000|2022-06-16 15:22:10|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655392940000|2022-06-16 15:22:20|4.86|3.46|4.85|3.45|4.88|3.48|4.85|3.45|0
1655392950000|2022-06-16 15:22:30|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1655392960000|2022-06-16 15:22:40|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1655392970000|2022-06-16 15:22:50|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1655392980000|2022-06-16 15:23:00|4.94|3.54|4.97|3.57|4.97|3.57|4.94|3.54|0
1655392990000|2022-06-16 15:23:10|4.99|3.59|5|3.6|5|3.6|4.98|3.58|0
1655393000000|2022-06-16 15:23:20|4.99|3.59|4.97|3.57|4.99|3.59|4.94|3.54|0
1655393010000|2022-06-16 15:23:30|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1655393020000|2022-06-16 15:23:40|4.98|3.58|5|3.6|5|3.6|4.98|3.58|0
1655393030000|2022-06-16 15:23:50|5.02|3.62|5.06|3.66|5.06|3.66|5.02|3.62|0
1655393040000|2022-06-16 15:24:00|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1655393050000|2022-06-16 15:24:10|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1655393060000|2022-06-16 15:24:20|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655393070000|2022-06-16 15:24:30|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1655393080000|2022-06-16 15:24:40|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1655393090000|2022-06-16 15:24:50|5.01|3.61|4.99|3.59|5.01|3.61|4.99|3.59|0
1655393100000|2022-06-16 15:25:00|4.96|3.56|5.01|3.61|5.01|3.61|4.96|3.56|0
1655393110000|2022-06-16 15:25:10|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655393120000|2022-06-16 15:25:20|4.98|3.58|5|3.6|5|3.6|4.98|3.58|0
1655393130000|2022-06-16 15:25:30|5.01|3.61|5.05|3.65|5.06|3.66|5.01|3.61|0
1655393140000|2022-06-16 15:25:40|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1655393150000|2022-06-16 15:25:50|5.09|3.69|5.06|3.66|5.11|3.71|5.06|3.66|0
1655393160000|2022-06-16 15:26:00|5.05|3.65|5.09|3.69|5.09|3.69|5.05|3.65|0
1655393170000|2022-06-16 15:26:10|5.12|3.72|5.15|3.75|5.15|3.75|5.12|3.72|0
1655393180000|2022-06-16 15:26:20|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655393190000|2022-06-16 15:26:30|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1655393200000|2022-06-16 15:26:40|5.16|3.76|5.19|3.79|5.19|3.79|5.16|3.76|0
1655393210000|2022-06-16 15:26:50|5.18|3.78|5.19|3.79|5.19|3.79|5.17|3.77|0
1655393220000|2022-06-16 15:27:00|5.18|3.78|5.21|3.81|5.22|3.82|5.18|3.78|0
1655393230000|2022-06-16 15:27:10|5.22|3.82|5.24|3.84|5.25|3.85|5.22|3.82|0
1655393240000|2022-06-16 15:27:20|5.25|3.85|5.26|3.86|5.27|3.87|5.25|3.85|0
1655393250000|2022-06-16 15:27:30|5.27|3.87|5.3|3.9|5.3|3.9|5.27|3.87|0
1655393260000|2022-06-16 15:27:40|5.31|3.91|5.3|3.9|5.32|3.92|5.3|3.9|0
1655393270000|2022-06-16 15:27:50|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655393280000|2022-06-16 15:28:00|5.28|3.88|5.29|3.89|5.3|3.9|5.28|3.88|0
1655393290000|2022-06-16 15:28:10|5.26|3.86|5.22|3.82|5.26|3.86|5.22|3.82|0
1655393300000|2022-06-16 15:28:20|5.2|3.8|5.2|3.8|5.2|3.8|5.19|3.79|0
1655393310000|2022-06-16 15:28:30|5.19|3.79|5.2|3.8|5.22|3.82|5.19|3.79|0
1655393320000|2022-06-16 15:28:40|5.22|3.82|5.22|3.82|5.23|3.83|5.22|3.82|0
1655393330000|2022-06-16 15:28:50|5.24|3.84|5.27|3.87|5.29|3.89|5.24|3.84|0
1655393340000|2022-06-16 15:29:00|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655393350000|2022-06-16 15:29:10|5.24|3.84|5.23|3.83|5.24|3.84|5.22|3.82|0
1655393360000|2022-06-16 15:29:20|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1655393370000|2022-06-16 15:29:30|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655393380000|2022-06-16 15:29:40|5.17|3.77|5.12|3.72|5.17|3.77|5.12|3.72|0
1655393390000|2022-06-16 15:29:50|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655393400000|2022-06-16 15:30:00|5.12|3.72|5.13|3.73|5.14|3.74|5.12|3.72|0
1655393410000|2022-06-16 15:30:10|5.15|3.75|5.12|3.72|5.15|3.75|5.12|3.72|0
1655393420000|2022-06-16 15:30:20|5.09|3.69|5.03|3.63|5.09|3.69|5.03|3.63|0
1655393430000|2022-06-16 15:30:30|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1655393440000|2022-06-16 15:30:40|5.03|3.63|4.97|3.57|5.03|3.63|4.97|3.57|0
1655393450000|2022-06-16 15:30:50|4.96|3.56|4.98|3.58|4.99|3.59|4.96|3.56|0
1655393460000|2022-06-16 15:31:00|4.96|3.56|4.96|3.56|4.96|3.56|4.95|3.55|0
1655393470000|2022-06-16 15:31:10|4.94|3.54|4.95|3.55|4.96|3.56|4.94|3.54|0
1655393480000|2022-06-16 15:31:20|4.96|3.56|4.97|3.57|4.99|3.59|4.96|3.56|0
1655393490000|2022-06-16 15:31:30|4.98|3.58|5.02|3.62|5.02|3.62|4.98|3.58|0
1655393500000|2022-06-16 15:31:40|5.03|3.63|5.05|3.65|5.05|3.65|5.03|3.63|0
1655393510000|2022-06-16 15:31:50|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1655393520000|2022-06-16 15:32:00|5.05|3.65|5.05|3.65|5.08|3.68|5.05|3.65|0
1655393530000|2022-06-16 15:32:10|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655393540000|2022-06-16 15:32:20|5|3.6|4.97|3.57|5|3.6|4.97|3.57|0
1655393550000|2022-06-16 15:32:30|4.99|3.59|4.99|3.59|5.01|3.61|4.99|3.59|0
1655393560000|2022-06-16 15:32:40|4.97|3.57|5.02|3.62|5.02|3.62|4.97|3.57|0
1655393570000|2022-06-16 15:32:50|5.03|3.63|4.98|3.58|5.03|3.63|4.98|3.58|0
1655393580000|2022-06-16 15:33:00|4.97|3.57|4.99|3.59|5.03|3.63|4.97|3.57|0
1655393590000|2022-06-16 15:33:10|4.98|3.58|5.03|3.63|5.03|3.63|4.98|3.58|0
1655393600000|2022-06-16 15:33:20|5.05|3.65|5.03|3.63|5.05|3.65|5.02|3.62|0
1655393610000|2022-06-16 15:33:30|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655393620000|2022-06-16 15:33:40|5|3.6|5|3.6|5|3.6|4.99|3.59|0
1655393630000|2022-06-16 15:33:50|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1655393640000|2022-06-16 15:34:00|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655393650000|2022-06-16 15:34:10|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1655393660000|2022-06-16 15:34:20|4.96|3.56|4.95|3.55|4.98|3.58|4.95|3.55|0
1655393670000|2022-06-16 15:34:30|4.96|3.56|4.96|3.56|4.96|3.56|4.94|3.54|0
1655393680000|2022-06-16 15:34:40|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1655393690000|2022-06-16 15:34:50|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1655393700000|2022-06-16 15:35:00|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1655393710000|2022-06-16 15:35:10|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1655393720000|2022-06-16 15:35:20|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655393730000|2022-06-16 15:35:30|4.92|3.52|4.93|3.53|4.93|3.53|4.91|3.51|0
1655393740000|2022-06-16 15:35:40|4.94|3.54|4.92|3.52|4.96|3.56|4.92|3.52|0
1655393750000|2022-06-16 15:35:50|4.95|3.55|4.96|3.56|4.98|3.58|4.95|3.55|0
1655393760000|2022-06-16 15:36:00|4.95|3.55|4.9|3.5|4.95|3.55|4.9|3.5|0
1655393770000|2022-06-16 15:36:10|4.91|3.51|4.91|3.51|4.92|3.52|4.9|3.5|0
1655393780000|2022-06-16 15:36:20|4.9|3.5|4.93|3.53|4.93|3.53|4.9|3.5|0
1655393790000|2022-06-16 15:36:30|4.95|3.55|4.92|3.52|4.95|3.55|4.92|3.52|0
1655393800000|2022-06-16 15:36:40|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655393810000|2022-06-16 15:36:50|4.93|3.53|4.92|3.52|4.93|3.53|4.9|3.5|0
1655393820000|2022-06-16 15:37:00|4.9|3.5|4.9|3.5|4.9|3.5|4.88|3.48|0
1655393830000|2022-06-16 15:37:10|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655393840000|2022-06-16 15:37:20|4.93|3.53|4.9|3.5|4.93|3.53|4.9|3.5|0
1655393850000|2022-06-16 15:37:30|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1655393860000|2022-06-16 15:37:40|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1655393870000|2022-06-16 15:37:50|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1655393880000|2022-06-16 15:38:00|4.92|3.52|4.93|3.53|4.95|3.55|4.92|3.52|0
1655393890000|2022-06-16 15:38:10|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655393900000|2022-06-16 15:38:20|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655393910000|2022-06-16 15:38:30|4.73|3.33|4.7|3.3|4.73|3.33|4.69|3.29|0
1655393920000|2022-06-16 15:38:40|4.68|3.28|4.71|3.31|4.71|3.31|4.68|3.28|0
1655393930000|2022-06-16 15:38:50|4.73|3.33|4.78|3.38|4.78|3.38|4.73|3.33|0
1655393940000|2022-06-16 15:39:00|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655393950000|2022-06-16 15:39:10|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655393960000|2022-06-16 15:39:20|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1655393970000|2022-06-16 15:39:30|4.82|3.42|4.79|3.39|4.82|3.42|4.79|3.39|0
1655393980000|2022-06-16 15:39:40|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1655393990000|2022-06-16 15:39:50|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1655394000000|2022-06-16 15:40:00|4.82|3.42|4.81|3.41|4.82|3.42|4.8|3.4|0
1655394010000|2022-06-16 15:40:10|4.82|3.42|4.81|3.41|4.82|3.42|4.8|3.4|0
1655394020000|2022-06-16 15:40:20|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1655394030000|2022-06-16 15:40:30|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1655394040000|2022-06-16 15:40:40|4.79|3.39|4.75|3.35|4.79|3.39|4.74|3.34|0
1655394050000|2022-06-16 15:40:50|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655394060000|2022-06-16 15:41:00|4.74|3.34|4.67|3.27|4.74|3.34|4.67|3.27|0
1655394070000|2022-06-16 15:41:10|4.69|3.29|4.71|3.31|4.71|3.31|4.69|3.29|0
1655394080000|2022-06-16 15:41:20|4.7|3.3|4.64|3.24|4.7|3.3|4.64|3.24|0
1655394090000|2022-06-16 15:41:30|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1655394100000|2022-06-16 15:41:40|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1655394110000|2022-06-16 15:41:50|4.63|3.23|4.6|3.2|4.63|3.23|4.6|3.2|0
1655394120000|2022-06-16 15:42:00|4.61|3.21|4.55|3.15|4.61|3.21|4.55|3.15|0
1655394130000|2022-06-16 15:42:10|4.53|3.13|4.51|3.11|4.54|3.14|4.51|3.11|0
1655394140000|2022-06-16 15:42:20|4.52|3.12|4.48|3.08|4.52|3.12|4.47|3.07|0
1655394150000|2022-06-16 15:42:30|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1655394160000|2022-06-16 15:42:40|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1655394170000|2022-06-16 15:42:50|4.5|3.1|4.47|3.07|4.5|3.1|4.47|3.07|0
1655394180000|2022-06-16 15:43:00|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1655394190000|2022-06-16 15:43:10|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1655394200000|2022-06-16 15:43:20|4.5|3.1|4.47|3.07|4.5|3.1|4.47|3.07|0
1655394210000|2022-06-16 15:43:30|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1655394220000|2022-06-16 15:43:40|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1655394230000|2022-06-16 15:43:50|4.49|3.09|4.5|3.1|4.51|3.11|4.49|3.09|0
1655394240000|2022-06-16 15:44:00|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1655394250000|2022-06-16 15:44:10|4.52|3.12|4.53|3.13|4.53|3.13|4.51|3.11|0
1655394260000|2022-06-16 15:44:20|4.52|3.12|4.51|3.11|4.53|3.13|4.51|3.11|0
1655394270000|2022-06-16 15:44:30|4.53|3.13|4.56|3.16|4.56|3.16|4.53|3.13|0
1655394280000|2022-06-16 15:44:40|4.54|3.14|4.56|3.16|4.56|3.16|4.54|3.14|0
1655394300000|2022-06-16 15:45:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1655394310000|2022-06-16 15:45:10|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1655394320000|2022-06-16 15:45:20|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1655394330000|2022-06-16 15:45:30|4.5|3.1|4.49|3.09|4.51|3.11|4.49|3.09|0
1655394340000|2022-06-16 15:45:40|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1655394350000|2022-06-16 15:45:50|4.52|3.12|4.49|3.09|4.52|3.12|4.48|3.08|0
1655394360000|2022-06-16 15:46:00|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1655394370000|2022-06-16 15:46:10|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1655394380000|2022-06-16 15:46:20|4.53|3.13|4.54|3.14|4.57|3.17|4.53|3.13|0
1655394390000|2022-06-16 15:46:30|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1655394400000|2022-06-16 15:46:40|4.52|3.12|4.52|3.12|4.54|3.14|4.52|3.12|0
1655394410000|2022-06-16 15:46:50|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1655394420000|2022-06-16 15:47:00|4.54|3.14|4.5|3.1|4.54|3.14|4.5|3.1|0
1655394430000|2022-06-16 15:47:10|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1655394440000|2022-06-16 15:47:20|4.49|3.09|4.53|3.13|4.53|3.13|4.49|3.09|0
1655394450000|2022-06-16 15:47:30|4.51|3.11|4.49|3.09|4.52|3.12|4.49|3.09|0
1655394460000|2022-06-16 15:47:40|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1655394470000|2022-06-16 15:47:50|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1655394480000|2022-06-16 15:48:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1655394490000|2022-06-16 15:48:10|4.5|3.1|4.49|3.09|4.52|3.12|4.49|3.09|0
1655394500000|2022-06-16 15:48:20|4.52|3.12|4.49|3.09|4.52|3.12|4.49|3.09|0
1655394510000|2022-06-16 15:48:30|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1655394520000|2022-06-16 15:48:40|4.49|3.09|4.52|3.12|4.52|3.12|4.49|3.09|0
1655394530000|2022-06-16 15:48:50|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1655394540000|2022-06-16 15:49:00|4.53|3.13|4.51|3.11|4.53|3.13|4.5|3.1|0
1655394550000|2022-06-16 15:49:10|4.53|3.13|4.5|3.1|4.53|3.13|4.5|3.1|0
1655394560000|2022-06-16 15:49:20|4.49|3.09|4.49|3.09|4.49|3.09|4.48|3.08|0
1655394570000|2022-06-16 15:49:30|4.5|3.1|4.49|3.09|4.51|3.11|4.49|3.09|0
1655394580000|2022-06-16 15:49:40|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1655394590000|2022-06-16 15:49:50|4.52|3.12|4.56|3.16|4.56|3.16|4.52|3.12|0
1655394600000|2022-06-16 15:50:00|4.59|3.19|4.65|3.25|4.65|3.25|4.59|3.19|0
1655394610000|2022-06-16 15:50:10|4.61|3.21|4.58|3.18|4.61|3.21|4.58|3.18|0
1655394620000|2022-06-16 15:50:20|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1655394630000|2022-06-16 15:50:30|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1655394640000|2022-06-16 15:50:40|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1655394650000|2022-06-16 15:50:50|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1655394660000|2022-06-16 15:51:00|4.56|3.16|4.53|3.13|4.56|3.16|4.53|3.13|0
1655394670000|2022-06-16 15:51:10|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1655394680000|2022-06-16 15:51:20|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1655394690000|2022-06-16 15:51:30|4.49|3.09|4.5|3.1|4.51|3.11|4.49|3.09|0
1655394700000|2022-06-16 15:51:40|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1655394710000|2022-06-16 15:51:50|4.45|3.05|4.49|3.09|4.49|3.09|4.44|3.04|0
1655394720000|2022-06-16 15:52:00|4.52|3.12|4.54|3.14|4.56|3.16|4.52|3.12|0
1655394730000|2022-06-16 15:52:10|4.5|3.1|4.51|3.11|4.51|3.11|4.49|3.09|0
1655394740000|2022-06-16 15:52:20|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1655394750000|2022-06-16 15:52:30|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1655394760000|2022-06-16 15:52:40|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1655394770000|2022-06-16 15:52:50|4.54|3.14|4.51|3.11|4.54|3.14|4.51|3.11|0
1655394780000|2022-06-16 15:53:00|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1655394790000|2022-06-16 15:53:10|4.49|3.09|4.52|3.12|4.52|3.12|4.49|3.09|0
1655394800000|2022-06-16 15:53:20|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1655394810000|2022-06-16 15:53:30|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1655394820000|2022-06-16 15:53:40|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1655394830000|2022-06-16 15:53:50|4.49|3.09|4.51|3.11|4.51|3.11|4.48|3.08|0
1655394840000|2022-06-16 15:54:00|4.54|3.14|4.59|3.19|4.59|3.19|4.54|3.14|0
1655394850000|2022-06-16 15:54:10|4.56|3.16|4.52|3.12|4.56|3.16|4.51|3.11|0
1655394860000|2022-06-16 15:54:20|4.53|3.13|4.54|3.14|4.54|3.14|4.52|3.12|0
1655394870000|2022-06-16 15:54:30|4.53|3.13|4.56|3.16|4.56|3.16|4.53|3.13|0
1655394880000|2022-06-16 15:54:40|4.53|3.13|4.5|3.1|4.53|3.13|4.5|3.1|0
1655394890000|2022-06-16 15:54:50|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1655394900000|2022-06-16 15:55:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1655394910000|2022-06-16 15:55:10|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1655394920000|2022-06-16 15:55:20|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1655394930000|2022-06-16 15:55:30|4.54|3.14|4.53|3.13|4.55|3.15|4.53|3.13|0
1655394940000|2022-06-16 15:55:40|4.52|3.12|4.52|3.12|4.54|3.14|4.51|3.11|0
1655394950000|2022-06-16 15:55:50|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1655394960000|2022-06-16 15:56:00|4.51|3.11|4.51|3.11|4.54|3.14|4.51|3.11|0
1655394970000|2022-06-16 15:56:10|4.54|3.14|4.53|3.13|4.54|3.14|4.51|3.11|0
1655394980000|2022-06-16 15:56:20|4.54|3.14|4.58|3.18|4.58|3.18|4.54|3.14|0
1655394990000|2022-06-16 15:56:30|4.57|3.17|4.6|3.2|4.6|3.2|4.57|3.17|0
1655395000000|2022-06-16 15:56:40|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1655395010000|2022-06-16 15:56:50|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1655395020000|2022-06-16 15:57:00|4.57|3.17|4.6|3.2|4.6|3.2|4.56|3.16|0
1655395030000|2022-06-16 15:57:10|4.62|3.22|4.61|3.21|4.63|3.23|4.61|3.21|0
1655395040000|2022-06-16 15:57:20|4.62|3.22|4.62|3.22|4.62|3.22|4.6|3.2|0
1655395050000|2022-06-16 15:57:30|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1655395060000|2022-06-16 15:57:40|4.65|3.25|4.66|3.26|4.66|3.26|4.64|3.24|0
1655395070000|2022-06-16 15:57:50|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1655395080000|2022-06-16 15:58:00|4.62|3.22|4.63|3.23|4.66|3.26|4.62|3.22|0
1655395090000|2022-06-16 15:58:10|4.65|3.25|4.68|3.28|4.68|3.28|4.65|3.25|0
1655395100000|2022-06-16 15:58:20|4.69|3.29|4.71|3.31|4.71|3.31|4.67|3.27|0
1655395110000|2022-06-16 15:58:30|4.7|3.3|4.66|3.26|4.7|3.3|4.66|3.26|0
1655395120000|2022-06-16 15:58:40|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1655395130000|2022-06-16 15:58:50|4.64|3.24|4.65|3.25|4.65|3.25|4.62|3.22|0
1655395140000|2022-06-16 15:59:00|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1655395150000|2022-06-16 15:59:10|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1655395160000|2022-06-16 15:59:20|4.69|3.29|4.71|3.31|4.71|3.31|4.69|3.29|0
1655395170000|2022-06-16 15:59:30|4.72|3.32|4.71|3.31|4.72|3.32|4.7|3.3|0
1655395180000|2022-06-16 15:59:40|4.7|3.3|4.72|3.32|4.73|3.33|4.7|3.3|0
1655395190000|2022-06-16 15:59:50|4.73|3.33|4.77|3.37|4.77|3.37|4.73|3.33|0
1655395200000|2022-06-16 16:00:00|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1655395210000|2022-06-16 16:00:10|4.79|3.39|4.76|3.36|4.79|3.39|4.76|3.36|0
1655395220000|2022-06-16 16:00:20|4.75|3.35|4.71|3.31|4.75|3.35|4.71|3.31|0
1655395230000|2022-06-16 16:00:30|4.72|3.32|4.72|3.32|4.72|3.32|4.71|3.31|0
1655395240000|2022-06-16 16:00:40|4.73|3.33|4.78|3.38|4.78|3.38|4.73|3.33|0
1655395250000|2022-06-16 16:00:50|4.8|3.4|4.75|3.35|4.8|3.4|4.75|3.35|0
1655395260000|2022-06-16 16:01:00|4.76|3.36|4.77|3.37|4.78|3.38|4.76|3.36|0
1655395270000|2022-06-16 16:01:10|4.8|3.4|4.75|3.35|4.81|3.41|4.75|3.35|0
1655395280000|2022-06-16 16:01:20|4.76|3.36|4.7|3.3|4.76|3.36|4.7|3.3|0
1655395290000|2022-06-16 16:01:30|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1655395300000|2022-06-16 16:01:40|4.7|3.3|4.67|3.27|4.7|3.3|4.67|3.27|0
1655395310000|2022-06-16 16:01:50|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1655395320000|2022-06-16 16:02:00|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1655395330000|2022-06-16 16:02:10|4.64|3.24|4.58|3.18|4.64|3.24|4.58|3.18|0
1655395340000|2022-06-16 16:02:20|4.59|3.19|4.6|3.2|4.6|3.2|4.56|3.16|0
1655395350000|2022-06-16 16:02:30|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1655395360000|2022-06-16 16:02:40|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1655395370000|2022-06-16 16:02:50|4.57|3.17|4.53|3.13|4.57|3.17|4.53|3.13|0
1655395380000|2022-06-16 16:03:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1655395390000|2022-06-16 16:03:10|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1655395400000|2022-06-16 16:03:20|4.54|3.14|4.57|3.17|4.57|3.17|4.54|3.14|0
1655395410000|2022-06-16 16:03:30|4.58|3.18|4.6|3.2|4.6|3.2|4.58|3.18|0
1655395420000|2022-06-16 16:03:40|4.61|3.21|4.63|3.23|4.63|3.23|4.61|3.21|0
1655395430000|2022-06-16 16:03:50|4.62|3.22|4.61|3.21|4.63|3.23|4.61|3.21|0
1655395440000|2022-06-16 16:04:00|4.63|3.23|4.62|3.22|4.63|3.23|4.61|3.21|0
1655395450000|2022-06-16 16:04:10|4.61|3.21|4.64|3.24|4.65|3.25|4.61|3.21|0
1655395460000|2022-06-16 16:04:20|4.65|3.25|4.66|3.26|4.67|3.27|4.65|3.25|0
1655395470000|2022-06-16 16:04:30|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1655395480000|2022-06-16 16:04:40|4.65|3.25|4.63|3.23|4.66|3.26|4.63|3.23|0
1655395490000|2022-06-16 16:04:50|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1655395500000|2022-06-16 16:05:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1655395510000|2022-06-16 16:05:10|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1655395520000|2022-06-16 16:05:20|4.57|3.17|4.56|3.16|4.57|3.17|4.55|3.15|0
1655395530000|2022-06-16 16:05:30|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1655395540000|2022-06-16 16:05:40|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1655395550000|2022-06-16 16:05:50|4.58|3.18|4.61|3.21|4.62|3.22|4.58|3.18|0
1655395560000|2022-06-16 16:06:00|4.58|3.18|4.6|3.2|4.62|3.22|4.58|3.18|0
1655395570000|2022-06-16 16:06:10|4.62|3.22|4.65|3.25|4.65|3.25|4.62|3.22|0
1655395580000|2022-06-16 16:06:20|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1655395590000|2022-06-16 16:06:30|4.59|3.19|4.56|3.16|4.59|3.19|4.56|3.16|0
1655395600000|2022-06-16 16:06:40|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1655395610000|2022-06-16 16:06:50|4.53|3.13|4.52|3.12|4.53|3.13|4.5|3.1|0
1655395620000|2022-06-16 16:07:00|4.53|3.13|4.52|3.12|4.53|3.13|4.51|3.11|0
1655395630000|2022-06-16 16:07:10|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1655395640000|2022-06-16 16:07:20|4.5|3.1|4.5|3.1|4.51|3.11|4.49|3.09|0
1655395650000|2022-06-16 16:07:30|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1655395660000|2022-06-16 16:07:40|4.48|3.08|4.51|3.11|4.51|3.11|4.48|3.08|0
1655395670000|2022-06-16 16:07:50|4.49|3.09|4.47|3.07|4.51|3.11|4.47|3.07|0
1655395690000|2022-06-16 16:08:10|4.48|3.08|4.46|3.06|4.48|3.08|4.46|3.06|0
1655395700000|2022-06-16 16:08:20|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1655395710000|2022-06-16 16:08:30|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1655395720000|2022-06-16 16:08:40|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1655395730000|2022-06-16 16:08:50|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1655395740000|2022-06-16 16:09:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1655395750000|2022-06-16 16:09:10|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1655395760000|2022-06-16 16:09:20|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1655395770000|2022-06-16 16:09:30|4.45|3.05|4.41|3.01|4.45|3.05|4.41|3.01|0
1655395780000|2022-06-16 16:09:40|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1655395790000|2022-06-16 16:09:50|4.44|3.04|4.41|3.01|4.44|3.04|4.41|3.01|0
1655395800000|2022-06-16 16:10:00|4.4|3|4.42|3.02|4.42|3.02|4.39|2.99|0
1655395810000|2022-06-16 16:10:10|4.43|3.03|4.42|3.02|4.43|3.03|4.41|3.01|0
1655395820000|2022-06-16 16:10:20|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1655395830000|2022-06-16 16:10:30|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1655395840000|2022-06-16 16:10:40|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1655395850000|2022-06-16 16:10:50|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1655395860000|2022-06-16 16:11:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1655395870000|2022-06-16 16:11:10|4.51|3.11|4.47|3.07|4.51|3.11|4.47|3.07|0
1655395880000|2022-06-16 16:11:20|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1655395890000|2022-06-16 16:11:30|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1655395900000|2022-06-16 16:11:40|4.46|3.06|4.42|3.02|4.46|3.06|4.42|3.02|0
1655395910000|2022-06-16 16:11:50|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1655395920000|2022-06-16 16:12:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1655395930000|2022-06-16 16:12:10|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1655395940000|2022-06-16 16:12:20|4.43|3.03|4.38|2.98|4.43|3.03|4.37|2.97|0
1655395950000|2022-06-16 16:12:30|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1655395960000|2022-06-16 16:12:40|4.37|2.97|4.38|2.98|4.39|2.99|4.37|2.97|0
1655395970000|2022-06-16 16:12:50|4.37|2.97|4.41|3.01|4.41|3.01|4.36|2.96|0
1655395980000|2022-06-16 16:13:00|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1655395990000|2022-06-16 16:13:10|4.4|3|4.41|3.01|4.41|3.01|4.38|2.98|0
1655396020000|2022-06-16 16:13:40|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1655396030000|2022-06-16 16:13:50|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1655396040000|2022-06-16 16:14:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1655396050000|2022-06-16 16:14:10|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1655396060000|2022-06-16 16:14:20|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1655396070000|2022-06-16 16:14:30|4.36|2.96|4.35|2.95|4.37|2.97|4.35|2.95|0
1655396090000|2022-06-16 16:14:50|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1655396100000|2022-06-16 16:15:00|4.35|2.95|4.39|2.99|4.39|2.99|4.35|2.95|0
1655396110000|2022-06-16 16:15:10|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1655396120000|2022-06-16 16:15:20|4.4|3|4.37|2.97|4.4|3|4.37|2.97|0
1655396130000|2022-06-16 16:15:30|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1655396140000|2022-06-16 16:15:40|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1655396150000|2022-06-16 16:15:50|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1655396160000|2022-06-16 16:16:00|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1655396170000|2022-06-16 16:16:10|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1655396180000|2022-06-16 16:16:20|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1655396190000|2022-06-16 16:16:30|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1655396200000|2022-06-16 16:16:40|4.4|3|4.4|3|4.4|3|4.4|3|0
1655396210000|2022-06-16 16:16:50|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1655396220000|2022-06-16 16:17:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1655396230000|2022-06-16 16:17:10|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1655396240000|2022-06-16 16:17:20|4.38|2.98|4.43|3.03|4.43|3.03|4.37|2.97|0
1655396250000|2022-06-16 16:17:30|4.44|3.04|4.44|3.04|4.46|3.06|4.44|3.04|0
1655396260000|2022-06-16 16:17:40|4.45|3.05|4.47|3.07|4.47|3.07|4.44|3.04|0
1655396270000|2022-06-16 16:17:50|4.46|3.06|4.47|3.07|4.49|3.09|4.46|3.06|0
1655396280000|2022-06-16 16:18:00|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1655396290000|2022-06-16 16:18:10|4.51|3.11|4.54|3.14|4.54|3.14|4.51|3.11|0
1655396300000|2022-06-16 16:18:20|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1655396310000|2022-06-16 16:18:30|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1655396320000|2022-06-16 16:18:40|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1655396330000|2022-06-16 16:18:50|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1655396340000|2022-06-16 16:19:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1655396350000|2022-06-16 16:19:10|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1655396360000|2022-06-16 16:19:20|4.48|3.08|4.46|3.06|4.48|3.08|4.46|3.06|0
1655396370000|2022-06-16 16:19:30|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1655396380000|2022-06-16 16:19:40|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1655396390000|2022-06-16 16:19:50|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1655396400000|2022-06-16 16:20:00|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1655396410000|2022-06-16 16:20:10|4.39|2.99|4.36|2.96|4.39|2.99|4.36|2.96|0
1655396430000|2022-06-16 16:20:30|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1655396440000|2022-06-16 16:20:40|4.41|3.01|4.42|3.02|4.44|3.04|4.41|3.01|0
1655396450000|2022-06-16 16:20:50|4.45|3.05|4.49|3.09|4.49|3.09|4.45|3.05|0
1655396460000|2022-06-16 16:21:00|4.51|3.11|4.51|3.11|4.51|3.11|4.49|3.09|0
1655396470000|2022-06-16 16:21:10|4.49|3.09|4.5|3.1|4.52|3.12|4.49|3.09|0
1655396480000|2022-06-16 16:21:20|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1655396490000|2022-06-16 16:21:30|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1655396500000|2022-06-16 16:21:40|4.5|3.1|4.51|3.11|4.51|3.11|4.49|3.09|0
1655396510000|2022-06-16 16:21:50|4.5|3.1|4.48|3.08|4.51|3.11|4.48|3.08|0
1655396520000|2022-06-16 16:22:00|4.47|3.07|4.47|3.07|4.47|3.07|4.44|3.04|0
1655396530000|2022-06-16 16:22:10|4.48|3.08|4.46|3.06|4.48|3.08|4.46|3.06|0
1655396540000|2022-06-16 16:22:20|4.48|3.08|4.45|3.05|4.48|3.08|4.45|3.05|0
1655396550000|2022-06-16 16:22:30|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1655396560000|2022-06-16 16:22:40|4.46|3.06|4.45|3.05|4.47|3.07|4.45|3.05|0
1655396570000|2022-06-16 16:22:50|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1655396580000|2022-06-16 16:23:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1655396590000|2022-06-16 16:23:10|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1655396600000|2022-06-16 16:23:20|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1655396610000|2022-06-16 16:23:30|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1655396620000|2022-06-16 16:23:40|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1655396630000|2022-06-16 16:23:50|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1655396640000|2022-06-16 16:24:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1655396650000|2022-06-16 16:24:10|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1655396660000|2022-06-16 16:24:20|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1655396670000|2022-06-16 16:24:30|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1655396680000|2022-06-16 16:24:40|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1655396690000|2022-06-16 16:24:50|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1655396700000|2022-06-16 16:25:00|4.45|3.05|4.44|3.04|4.48|3.08|4.44|3.04|0
1655396710000|2022-06-16 16:25:10|4.45|3.05|4.42|3.02|4.45|3.05|4.42|3.02|0
1655396720000|2022-06-16 16:25:20|4.41|3.01|4.43|3.03|4.44|3.04|4.41|3.01|0
1655396730000|2022-06-16 16:25:30|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1655396740000|2022-06-16 16:25:40|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1655396750000|2022-06-16 16:25:50|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1655396760000|2022-06-16 16:26:00|4.47|3.07|4.5|3.1|4.5|3.1|4.47|3.07|0
1655396770000|2022-06-16 16:26:10|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1655396780000|2022-06-16 16:26:20|4.5|3.1|4.51|3.11|4.52|3.12|4.5|3.1|0
1655396790000|2022-06-16 16:26:30|4.5|3.1|4.47|3.07|4.5|3.1|4.47|3.07|0
1655396800000|2022-06-16 16:26:40|4.46|3.06|4.51|3.11|4.51|3.11|4.46|3.06|0
1655396810000|2022-06-16 16:26:50|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1655396820000|2022-06-16 16:27:00|4.53|3.13|4.49|3.09|4.57|3.17|4.49|3.09|0
1655396830000|2022-06-16 16:27:10|4.54|3.14|4.57|3.17|4.57|3.17|4.54|3.14|0
1655396840000|2022-06-16 16:27:20|4.58|3.18|4.6|3.2|4.62|3.22|4.58|3.18|0
1655396850000|2022-06-16 16:27:30|4.57|3.17|4.54|3.14|4.57|3.17|4.54|3.14|0
1655396860000|2022-06-16 16:27:40|4.53|3.13|4.5|3.1|4.53|3.13|4.5|3.1|0
1655396870000|2022-06-16 16:27:50|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1655396880000|2022-06-16 16:28:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1655396890000|2022-06-16 16:28:10|4.49|3.09|4.53|3.13|4.53|3.13|4.49|3.09|0
1655396900000|2022-06-16 16:28:20|4.55|3.15|4.53|3.13|4.56|3.16|4.53|3.13|0
1655396910000|2022-06-16 16:28:30|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1655396920000|2022-06-16 16:28:40|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1655396930000|2022-06-16 16:28:50|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1655396940000|2022-06-16 16:29:00|4.53|3.13|4.58|3.18|4.58|3.18|4.53|3.13|0
1655396950000|2022-06-16 16:29:10|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1655396960000|2022-06-16 16:29:20|4.56|3.16|4.59|3.19|4.59|3.19|4.56|3.16|0
1655396970000|2022-06-16 16:29:30|4.57|3.17|4.66|3.26|4.66|3.26|4.57|3.17|0
1655396980000|2022-06-16 16:29:40|4.7|3.3|4.73|3.33|4.73|3.33|4.7|3.3|0
1655396990000|2022-06-16 16:29:50|4.74|3.34|4.71|3.31|4.74|3.34|4.71|3.31|0
1655397000000|2022-06-16 16:30:00|4.69|3.29|4.74|3.34|4.74|3.34|4.69|3.29|0
1655397010000|2022-06-16 16:30:10|4.73|3.33|4.67|3.27|4.73|3.33|4.67|3.27|0
1655397020000|2022-06-16 16:30:20|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1655397030000|2022-06-16 16:30:30|4.64|3.24|4.65|3.25|4.65|3.25|4.63|3.23|0
1655397040000|2022-06-16 16:30:40|4.68|3.28|4.64|3.24|4.68|3.28|4.62|3.22|0
1655397050000|2022-06-16 16:30:50|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1655397060000|2022-06-16 16:31:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1655397070000|2022-06-16 16:31:10|4.61|3.21|4.57|3.17|4.61|3.21|4.57|3.17|0
1655397080000|2022-06-16 16:31:20|4.56|3.16|4.53|3.13|4.57|3.17|4.53|3.13|0
1655397090000|2022-06-16 16:31:30|4.52|3.12|4.53|3.13|4.54|3.14|4.52|3.12|0
1655397100000|2022-06-16 16:31:40|4.52|3.12|4.51|3.11|4.53|3.13|4.51|3.11|0
1655397110000|2022-06-16 16:31:50|4.5|3.1|4.49|3.09|4.51|3.11|4.49|3.09|0
1655397120000|2022-06-16 16:32:00|4.5|3.1|4.53|3.13|4.54|3.14|4.5|3.1|0
1655397130000|2022-06-16 16:32:10|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1655397140000|2022-06-16 16:32:20|4.53|3.13|4.56|3.16|4.56|3.16|4.53|3.13|0
1655397150000|2022-06-16 16:32:30|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1655397160000|2022-06-16 16:32:40|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1655397170000|2022-06-16 16:32:50|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1655397180000|2022-06-16 16:33:00|4.61|3.21|4.65|3.25|4.65|3.25|4.61|3.21|0
1655397190000|2022-06-16 16:33:10|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1655397200000|2022-06-16 16:33:20|4.67|3.27|4.65|3.25|4.67|3.27|4.64|3.24|0
1655397210000|2022-06-16 16:33:30|4.66|3.26|4.66|3.26|4.67|3.27|4.66|3.26|0
1655397220000|2022-06-16 16:33:40|4.65|3.25|4.68|3.28|4.68|3.28|4.64|3.24|0
1655397230000|2022-06-16 16:33:50|4.69|3.29|4.71|3.31|4.71|3.31|4.68|3.28|0
1655397240000|2022-06-16 16:34:00|4.73|3.33|4.73|3.33|4.73|3.33|4.71|3.31|0
1655397250000|2022-06-16 16:34:10|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1655397260000|2022-06-16 16:34:20|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1655397270000|2022-06-16 16:34:30|4.73|3.33|4.69|3.29|4.73|3.33|4.69|3.29|0
1655397280000|2022-06-16 16:34:40|4.7|3.3|4.66|3.26|4.7|3.3|4.66|3.26|0
1655397290000|2022-06-16 16:34:50|4.65|3.25|4.64|3.24|4.66|3.26|4.64|3.24|0
1655397300000|2022-06-16 16:35:00|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1655397310000|2022-06-16 16:35:10|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1655397320000|2022-06-16 16:35:20|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1655397330000|2022-06-16 16:35:30|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1655397340000|2022-06-16 16:35:40|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1655397350000|2022-06-16 16:35:50|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1655397360000|2022-06-16 16:36:00|4.53|3.13|4.49|3.09|4.53|3.13|4.49|3.09|0
1655397370000|2022-06-16 16:36:10|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1655397380000|2022-06-16 16:36:20|4.46|3.06|4.46|3.06|4.48|3.08|4.46|3.06|0
1655397390000|2022-06-16 16:36:30|4.45|3.05|4.48|3.08|4.48|3.08|4.44|3.04|0
1655397400000|2022-06-16 16:36:40|4.5|3.1|4.49|3.09|4.5|3.1|4.48|3.08|0
1655397410000|2022-06-16 16:36:50|4.47|3.07|4.44|3.04|4.47|3.07|4.44|3.04|0
1655397420000|2022-06-16 16:37:00|4.48|3.08|4.49|3.09|4.49|3.09|4.46|3.06|0
1655397430000|2022-06-16 16:37:10|4.5|3.1|4.49|3.09|4.5|3.1|4.48|3.08|0
1655397440000|2022-06-16 16:37:20|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1655397450000|2022-06-16 16:37:30|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1655397460000|2022-06-16 16:37:40|4.5|3.1|4.51|3.11|4.52|3.12|4.5|3.1|0
1655397470000|2022-06-16 16:37:50|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1655397480000|2022-06-16 16:38:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1655397490000|2022-06-16 16:38:10|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1655397500000|2022-06-16 16:38:20|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1655397510000|2022-06-16 16:38:30|4.57|3.17|4.56|3.16|4.58|3.18|4.56|3.16|0
1655397520000|2022-06-16 16:38:40|4.55|3.15|4.59|3.19|4.59|3.19|4.55|3.15|0
1655397530000|2022-06-16 16:38:50|4.61|3.21|4.6|3.2|4.61|3.21|4.58|3.18|0
1655397540000|2022-06-16 16:39:00|4.61|3.21|4.57|3.17|4.61|3.21|4.56|3.16|0
1655397550000|2022-06-16 16:39:10|4.58|3.18|4.59|3.19|4.59|3.19|4.57|3.17|0
1655397560000|2022-06-16 16:39:20|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1655397570000|2022-06-16 16:39:30|4.61|3.21|4.56|3.16|4.61|3.21|4.56|3.16|0
1655397580000|2022-06-16 16:39:40|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1655397590000|2022-06-16 16:39:50|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1655397600000|2022-06-16 16:40:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1655397610000|2022-06-16 16:40:10|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1655397620000|2022-06-16 16:40:20|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1655397630000|2022-06-16 16:40:30|4.57|3.17|4.58|3.18|4.59|3.19|4.57|3.17|0
1655397640000|2022-06-16 16:40:40|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1655397650000|2022-06-16 16:40:50|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1655397660000|2022-06-16 16:41:00|4.61|3.21|4.63|3.23|4.64|3.24|4.61|3.21|0
1655397670000|2022-06-16 16:41:10|4.64|3.24|4.63|3.23|4.65|3.25|4.63|3.23|0
1655397680000|2022-06-16 16:41:20|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1655397690000|2022-06-16 16:41:30|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1655397700000|2022-06-16 16:41:40|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1655397710000|2022-06-16 16:41:50|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1655397720000|2022-06-16 16:42:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1655397730000|2022-06-16 16:42:10|4.49|3.09|4.54|3.14|4.54|3.14|4.49|3.09|0
1655397740000|2022-06-16 16:42:20|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1655397750000|2022-06-16 16:42:30|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1655397760000|2022-06-16 16:42:40|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1655397770000|2022-06-16 16:42:50|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1655397780000|2022-06-16 16:43:00|4.54|3.14|4.53|3.13|4.55|3.15|4.53|3.13|0
1655397790000|2022-06-16 16:43:10|4.52|3.12|4.56|3.16|4.56|3.16|4.52|3.12|0
1655397800000|2022-06-16 16:43:20|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1655397810000|2022-06-16 16:43:30|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1655397820000|2022-06-16 16:43:40|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1655397830000|2022-06-16 16:43:50|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1655397840000|2022-06-16 16:44:00|4.59|3.19|4.59|3.19|4.61|3.21|4.59|3.19|0
1655397850000|2022-06-16 16:44:10|4.61|3.21|4.67|3.27|4.67|3.27|4.61|3.21|0
1655397860000|2022-06-16 16:44:20|4.68|3.28|4.73|3.33|4.74|3.34|4.68|3.28|0
1655397870000|2022-06-16 16:44:30|4.76|3.36|4.76|3.36|4.78|3.38|4.76|3.36|0
1655397880000|2022-06-16 16:44:40|4.75|3.35|4.69|3.29|4.75|3.35|4.69|3.29|0
1655397890000|2022-06-16 16:44:50|4.7|3.3|4.71|3.31|4.71|3.31|4.69|3.29|0
1655397900000|2022-06-16 16:45:00|4.69|3.29|4.68|3.28|4.71|3.31|4.68|3.28|0
1655397910000|2022-06-16 16:45:10|4.64|3.24|4.61|3.21|4.64|3.24|4.61|3.21|0
1655397920000|2022-06-16 16:45:20|4.62|3.22|4.66|3.26|4.66|3.26|4.62|3.22|0
1655397930000|2022-06-16 16:45:30|4.65|3.25|4.68|3.28|4.68|3.28|4.65|3.25|0
1655397940000|2022-06-16 16:45:40|4.69|3.29|4.7|3.3|4.71|3.31|4.69|3.29|0
1655397950000|2022-06-16 16:45:50|4.73|3.33|4.68|3.28|4.73|3.33|4.68|3.28|0
1655397960000|2022-06-16 16:46:00|4.69|3.29|4.71|3.31|4.71|3.31|4.68|3.28|0
1655397970000|2022-06-16 16:46:10|4.73|3.33|4.76|3.36|4.76|3.36|4.73|3.33|0
1655397980000|2022-06-16 16:46:20|4.75|3.35|4.76|3.36|4.77|3.37|4.75|3.35|0
1655397990000|2022-06-16 16:46:30|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1655398000000|2022-06-16 16:46:40|4.74|3.34|4.75|3.35|4.75|3.35|4.73|3.33|0
1655398010000|2022-06-16 16:46:50|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1655398020000|2022-06-16 16:47:00|4.75|3.35|4.74|3.34|4.76|3.36|4.74|3.34|0
1655398030000|2022-06-16 16:47:10|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1655398040000|2022-06-16 16:47:20|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1655398050000|2022-06-16 16:47:30|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1655398060000|2022-06-16 16:47:40|4.71|3.31|4.7|3.3|4.73|3.33|4.7|3.3|0
1655398070000|2022-06-16 16:47:50|4.68|3.28|4.65|3.25|4.68|3.28|4.65|3.25|0
1655398080000|2022-06-16 16:48:00|4.67|3.27|4.68|3.28|4.68|3.28|4.66|3.26|0
1655398100000|2022-06-16 16:48:20|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1655398110000|2022-06-16 16:48:30|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1655398120000|2022-06-16 16:48:40|4.73|3.33|4.75|3.35|4.75|3.35|4.72|3.32|0
1655398130000|2022-06-16 16:48:50|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1655398140000|2022-06-16 16:49:00|4.78|3.38|4.83|3.43|4.83|3.43|4.78|3.38|0
1655398150000|2022-06-16 16:49:10|4.82|3.42|4.85|3.45|4.85|3.45|4.82|3.42|0
1655398160000|2022-06-16 16:49:20|4.82|3.42|4.78|3.38|4.82|3.42|4.78|3.38|0
1655398170000|2022-06-16 16:49:30|4.79|3.39|4.75|3.35|4.79|3.39|4.75|3.35|0
1655398180000|2022-06-16 16:49:40|4.74|3.34|4.81|3.41|4.81|3.41|4.74|3.34|0
1655398190000|2022-06-16 16:49:50|4.82|3.42|4.78|3.38|4.84|3.44|4.78|3.38|0
1655398200000|2022-06-16 16:50:00|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1655398210000|2022-06-16 16:50:10|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1655398220000|2022-06-16 16:50:20|4.76|3.36|4.75|3.35|4.76|3.36|4.74|3.34|0
1655398230000|2022-06-16 16:50:30|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1655398240000|2022-06-16 16:50:40|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1655398250000|2022-06-16 16:50:50|4.76|3.36|4.78|3.38|4.78|3.38|4.73|3.33|0
1655398260000|2022-06-16 16:51:00|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1655398270000|2022-06-16 16:51:10|4.81|3.41|4.81|3.41|4.82|3.42|4.81|3.41|0
1655398280000|2022-06-16 16:51:20|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1655398290000|2022-06-16 16:51:30|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1655398300000|2022-06-16 16:51:40|4.76|3.36|4.74|3.34|4.76|3.36|4.74|3.34|0
1655398310000|2022-06-16 16:51:50|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655398320000|2022-06-16 16:52:00|4.7|3.3|4.67|3.27|4.7|3.3|4.67|3.27|0
1655398330000|2022-06-16 16:52:10|4.66|3.26|4.67|3.27|4.68|3.28|4.64|3.24|0
1655398340000|2022-06-16 16:52:20|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1655398350000|2022-06-16 16:52:30|4.69|3.29|4.71|3.31|4.71|3.31|4.69|3.29|0
1655398360000|2022-06-16 16:52:40|4.73|3.33|4.76|3.36|4.76|3.36|4.72|3.32|0
1655398370000|2022-06-16 16:52:50|4.77|3.37|4.82|3.42|4.82|3.42|4.77|3.37|0
1655398380000|2022-06-16 16:53:00|4.83|3.43|4.83|3.43|4.83|3.43|4.81|3.41|0
1655398390000|2022-06-16 16:53:10|4.79|3.39|4.75|3.35|4.79|3.39|4.75|3.35|0
1655398400000|2022-06-16 16:53:20|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655398410000|2022-06-16 16:53:30|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1655398420000|2022-06-16 16:53:40|4.7|3.3|4.71|3.31|4.72|3.32|4.7|3.3|0
1655398430000|2022-06-16 16:53:50|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1655398440000|2022-06-16 16:54:00|4.69|3.29|4.7|3.3|4.7|3.3|4.68|3.28|0
1655398450000|2022-06-16 16:54:10|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1655398460000|2022-06-16 16:54:20|4.71|3.31|4.72|3.32|4.72|3.32|4.7|3.3|0
1655398470000|2022-06-16 16:54:30|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1655398480000|2022-06-16 16:54:40|4.76|3.36|4.73|3.33|4.76|3.36|4.73|3.33|0
1655398490000|2022-06-16 16:54:50|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1655398500000|2022-06-16 16:55:00|4.65|3.25|4.68|3.28|4.68|3.28|4.65|3.25|0
1655398510000|2022-06-16 16:55:10|4.69|3.29|4.63|3.23|4.69|3.29|4.63|3.23|0
1655398520000|2022-06-16 16:55:20|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1655398530000|2022-06-16 16:55:30|4.64|3.24|4.61|3.21|4.64|3.24|4.61|3.21|0
1655398540000|2022-06-16 16:55:40|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1655398550000|2022-06-16 16:55:50|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1655398560000|2022-06-16 16:56:00|4.61|3.21|4.59|3.19|4.61|3.21|4.59|3.19|0
1655398570000|2022-06-16 16:56:10|4.61|3.21|4.64|3.24|4.64|3.24|4.61|3.21|0
1655398580000|2022-06-16 16:56:20|4.62|3.22|4.59|3.19|4.62|3.22|4.59|3.19|0
1655398590000|2022-06-16 16:56:30|4.58|3.18|4.61|3.21|4.61|3.21|4.58|3.18|0
1655398600000|2022-06-16 16:56:40|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1655398610000|2022-06-16 16:56:50|4.59|3.19|4.63|3.23|4.63|3.23|4.58|3.18|0
1655398620000|2022-06-16 16:57:00|4.65|3.25|4.63|3.23|4.66|3.26|4.63|3.23|0
1655398630000|2022-06-16 16:57:10|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1655398640000|2022-06-16 16:57:20|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1655398650000|2022-06-16 16:57:30|4.62|3.22|4.65|3.25|4.65|3.25|4.61|3.21|0
1655398660000|2022-06-16 16:57:40|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1655398670000|2022-06-16 16:57:50|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1655398680000|2022-06-16 16:58:00|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1655398690000|2022-06-16 16:58:10|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1655398700000|2022-06-16 16:58:20|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1655398710000|2022-06-16 16:58:30|4.59|3.19|4.62|3.22|4.62|3.22|4.59|3.19|0
1655398720000|2022-06-16 16:58:40|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1655398730000|2022-06-16 16:58:50|4.65|3.25|4.64|3.24|4.65|3.25|4.63|3.23|0
1655398740000|2022-06-16 16:59:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1655398750000|2022-06-16 16:59:10|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1655398760000|2022-06-16 16:59:20|4.61|3.21|4.61|3.21|4.63|3.23|4.61|3.21|0
1655398770000|2022-06-16 16:59:30|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1655398780000|2022-06-16 16:59:40|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1655398790000|2022-06-16 16:59:50|4.55|3.15|4.67|3.27|4.68|3.28|4.55|3.15|0
1655398800000|2022-06-16 17:00:00|4.71|3.31|4.69|3.29|4.73|3.33|4.69|3.29|0
1655398810000|2022-06-16 17:00:10|4.68|3.28|4.7|3.3|4.7|3.3|4.68|3.28|0
1655398820000|2022-06-16 17:00:20|4.74|3.34|4.8|3.4|4.8|3.4|4.74|3.34|0
1655398830000|2022-06-16 17:00:30|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1655398840000|2022-06-16 17:00:40|4.74|3.34|4.73|3.33|4.74|3.34|4.72|3.32|0
1655398850000|2022-06-16 17:00:50|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1655398860000|2022-06-16 17:01:00|4.74|3.34|4.78|3.38|4.78|3.38|4.74|3.34|0
1655398870000|2022-06-16 17:01:10|4.79|3.39|4.82|3.42|4.82|3.42|4.78|3.38|0
1655398880000|2022-06-16 17:01:20|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1655398890000|2022-06-16 17:01:30|4.84|3.44|4.83|3.43|4.84|3.44|4.8|3.4|0
1655398900000|2022-06-16 17:01:40|4.86|3.46|4.86|3.46|4.88|3.48|4.86|3.46|0
1655398910000|2022-06-16 17:01:50|4.81|3.41|4.84|3.44|4.84|3.44|4.81|3.41|0
1655398920000|2022-06-16 17:02:00|4.86|3.46|4.83|3.43|4.87|3.47|4.83|3.43|0
1655398940000|2022-06-16 17:02:20|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1655398950000|2022-06-16 17:02:30|4.77|3.37|4.79|3.39|4.79|3.39|4.76|3.36|0
1655398960000|2022-06-16 17:02:40|4.78|3.38|4.79|3.39|4.79|3.39|4.76|3.36|0
1655398970000|2022-06-16 17:02:50|4.81|3.41|4.84|3.44|4.84|3.44|4.8|3.4|0
1655398980000|2022-06-16 17:03:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1655398990000|2022-06-16 17:03:10|4.83|3.43|4.81|3.41|4.83|3.43|4.8|3.4|0
1655399000000|2022-06-16 17:03:20|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655399010000|2022-06-16 17:03:30|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1655399030000|2022-06-16 17:03:50|4.72|3.32|4.72|3.32|4.73|3.33|4.72|3.32|0
1655399040000|2022-06-16 17:04:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1655399050000|2022-06-16 17:04:10|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1655399060000|2022-06-16 17:04:20|4.7|3.3|4.69|3.29|4.71|3.31|4.69|3.29|0
1655399070000|2022-06-16 17:04:30|4.67|3.27|4.63|3.23|4.67|3.27|4.63|3.23|0
1655399080000|2022-06-16 17:04:40|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1655399090000|2022-06-16 17:04:50|4.63|3.23|4.66|3.26|4.67|3.27|4.63|3.23|0
1655399100000|2022-06-16 17:05:00|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1655399110000|2022-06-16 17:05:10|4.67|3.27|4.7|3.3|4.7|3.3|4.67|3.27|0
1655399120000|2022-06-16 17:05:20|4.72|3.32|4.72|3.32|4.72|3.32|4.71|3.31|0
1655399130000|2022-06-16 17:05:30|4.73|3.33|4.7|3.3|4.73|3.33|4.7|3.3|0
1655399140000|2022-06-16 17:05:40|4.69|3.29|4.75|3.35|4.75|3.35|4.69|3.29|0
1655399150000|2022-06-16 17:05:50|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1655399160000|2022-06-16 17:06:00|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1655399170000|2022-06-16 17:06:10|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1655399180000|2022-06-16 17:06:20|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1655399190000|2022-06-16 17:06:30|4.62|3.22|4.63|3.23|4.63|3.23|4.61|3.21|0
1655399200000|2022-06-16 17:06:40|4.64|3.24|4.68|3.28|4.68|3.28|4.64|3.24|0
1655399210000|2022-06-16 17:06:50|4.69|3.29|4.72|3.32|4.72|3.32|4.69|3.29|0
1655399220000|2022-06-16 17:07:00|4.73|3.33|4.8|3.4|4.8|3.4|4.73|3.33|0
1655399230000|2022-06-16 17:07:10|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1655399240000|2022-06-16 17:07:20|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1655399250000|2022-06-16 17:07:30|4.85|3.45|4.92|3.52|4.92|3.52|4.85|3.45|0
1655399260000|2022-06-16 17:07:40|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1655399270000|2022-06-16 17:07:50|4.9|3.5|4.96|3.56|4.96|3.56|4.9|3.5|0
1655399280000|2022-06-16 17:08:00|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655399290000|2022-06-16 17:08:10|5.02|3.62|5|3.6|5.02|3.62|5|3.6|0
1655399300000|2022-06-16 17:08:20|5.01|3.61|5.03|3.63|5.03|3.63|5|3.6|0
1655399310000|2022-06-16 17:08:30|5.02|3.62|4.95|3.55|5.02|3.62|4.95|3.55|0
1655399320000|2022-06-16 17:08:40|4.93|3.53|4.91|3.51|4.94|3.54|4.91|3.51|0
1655399330000|2022-06-16 17:08:50|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1655399340000|2022-06-16 17:09:00|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1655399350000|2022-06-16 17:09:10|4.91|3.51|4.92|3.52|4.93|3.53|4.91|3.51|0
1655399360000|2022-06-16 17:09:20|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1655399370000|2022-06-16 17:09:30|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655399380000|2022-06-16 17:09:40|4.9|3.5|4.9|3.5|4.9|3.5|4.88|3.48|0
1655399390000|2022-06-16 17:09:50|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1655399400000|2022-06-16 17:10:00|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1655399410000|2022-06-16 17:10:10|4.92|3.52|4.86|3.46|4.92|3.52|4.86|3.46|0
1655399420000|2022-06-16 17:10:20|4.85|3.45|4.81|3.41|4.85|3.45|4.81|3.41|0
1655399430000|2022-06-16 17:10:30|4.83|3.43|4.83|3.43|4.83|3.43|4.8|3.4|0
1655399440000|2022-06-16 17:10:40|4.84|3.44|4.87|3.47|4.87|3.47|4.84|3.44|0
1655399450000|2022-06-16 17:10:50|4.85|3.45|4.82|3.42|4.85|3.45|4.81|3.41|0
1655399460000|2022-06-16 17:11:00|4.81|3.41|4.8|3.4|4.84|3.44|4.8|3.4|0
1655399470000|2022-06-16 17:11:10|4.81|3.41|4.82|3.42|4.82|3.42|4.8|3.4|0
1655399480000|2022-06-16 17:11:20|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655399490000|2022-06-16 17:11:30|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655399500000|2022-06-16 17:11:40|4.88|3.48|4.9|3.5|4.9|3.5|4.87|3.47|0
1655399510000|2022-06-16 17:11:50|4.91|3.51|4.89|3.49|4.93|3.53|4.89|3.49|0
1655399520000|2022-06-16 17:12:00|4.88|3.48|4.93|3.53|4.93|3.53|4.88|3.48|0
1655399530000|2022-06-16 17:12:10|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1655399540000|2022-06-16 17:12:20|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1655399550000|2022-06-16 17:12:30|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1655399560000|2022-06-16 17:12:40|4.88|3.48|4.89|3.49|4.9|3.5|4.88|3.48|0
1655399570000|2022-06-16 17:12:50|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1655399580000|2022-06-16 17:13:00|4.84|3.44|4.82|3.42|4.84|3.44|4.82|3.42|0
1655399590000|2022-06-16 17:13:10|4.86|3.46|4.84|3.44|4.86|3.46|4.83|3.43|0
1655399600000|2022-06-16 17:13:20|4.83|3.43|4.82|3.42|4.84|3.44|4.82|3.42|0
1655399610000|2022-06-16 17:13:30|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1655399620000|2022-06-16 17:13:40|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1655399630000|2022-06-16 17:13:50|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655399640000|2022-06-16 17:14:00|4.81|3.41|4.78|3.38|4.82|3.42|4.78|3.38|0
1655399650000|2022-06-16 17:14:10|4.79|3.39|4.79|3.39|4.79|3.39|4.77|3.37|0
1655399660000|2022-06-16 17:14:20|4.78|3.38|4.83|3.43|4.83|3.43|4.78|3.38|0
1655399670000|2022-06-16 17:14:30|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655399680000|2022-06-16 17:14:40|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655399690000|2022-06-16 17:14:50|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1655399700000|2022-06-16 17:15:00|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655399710000|2022-06-16 17:15:10|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655399720000|2022-06-16 17:15:20|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1655399730000|2022-06-16 17:15:30|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1655399740000|2022-06-16 17:15:40|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1655399750000|2022-06-16 17:15:50|4.85|3.45|4.85|3.45|4.88|3.48|4.85|3.45|0
1655399760000|2022-06-16 17:16:00|4.82|3.42|4.81|3.41|4.83|3.43|4.81|3.41|0
1655399770000|2022-06-16 17:16:10|4.82|3.42|4.84|3.44|4.84|3.44|4.82|3.42|0
1655399780000|2022-06-16 17:16:20|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655399790000|2022-06-16 17:16:30|4.81|3.41|4.78|3.38|4.81|3.41|4.77|3.37|0
1655399800000|2022-06-16 17:16:40|4.77|3.37|4.76|3.36|4.78|3.38|4.76|3.36|0
1655399810000|2022-06-16 17:16:50|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1655399820000|2022-06-16 17:17:00|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1655399830000|2022-06-16 17:17:10|4.85|3.45|4.82|3.42|4.86|3.46|4.82|3.42|0
1655399840000|2022-06-16 17:17:20|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655399850000|2022-06-16 17:17:30|4.82|3.42|4.84|3.44|4.84|3.44|4.82|3.42|0
1655399860000|2022-06-16 17:17:40|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1655399870000|2022-06-16 17:17:50|4.85|3.45|4.87|3.47|4.88|3.48|4.85|3.45|0
1655399880000|2022-06-16 17:18:00|4.84|3.44|4.88|3.48|4.88|3.48|4.84|3.44|0
1655399890000|2022-06-16 17:18:10|4.89|3.49|4.92|3.52|4.92|3.52|4.88|3.48|0
1655399900000|2022-06-16 17:18:20|4.9|3.5|4.9|3.5|4.9|3.5|4.88|3.48|0
1655399910000|2022-06-16 17:18:30|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655399920000|2022-06-16 17:18:40|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1655399930000|2022-06-16 17:18:50|4.89|3.49|4.88|3.48|4.89|3.49|4.87|3.47|0
1655399940000|2022-06-16 17:19:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655399950000|2022-06-16 17:19:10|4.84|3.44|4.81|3.41|4.85|3.45|4.81|3.41|0
1655399960000|2022-06-16 17:19:20|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1655399970000|2022-06-16 17:19:30|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1655399980000|2022-06-16 17:19:40|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1655399990000|2022-06-16 17:19:50|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655400000000|2022-06-16 17:20:00|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1655400010000|2022-06-16 17:20:10|4.78|3.38|4.75|3.35|4.78|3.38|4.75|3.35|0
1655400020000|2022-06-16 17:20:20|4.76|3.36|4.75|3.35|4.76|3.36|4.74|3.34|0
1655400030000|2022-06-16 17:20:30|4.74|3.34|4.69|3.29|4.74|3.34|4.69|3.29|0
1655400040000|2022-06-16 17:20:40|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1655400050000|2022-06-16 17:20:50|4.7|3.3|4.74|3.34|4.74|3.34|4.7|3.3|0
1655400060000|2022-06-16 17:21:00|4.73|3.33|4.69|3.29|4.73|3.33|4.69|3.29|0
1655400070000|2022-06-16 17:21:10|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1655400080000|2022-06-16 17:21:20|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1655400090000|2022-06-16 17:21:30|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1655400100000|2022-06-16 17:21:40|4.67|3.27|4.62|3.22|4.67|3.27|4.62|3.22|0
1655400110000|2022-06-16 17:21:50|4.61|3.21|4.61|3.21|4.62|3.22|4.6|3.2|0
1655400120000|2022-06-16 17:22:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1655400130000|2022-06-16 17:22:10|4.6|3.2|4.65|3.25|4.65|3.25|4.6|3.2|0
1655400140000|2022-06-16 17:22:20|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1655400150000|2022-06-16 17:22:30|4.64|3.24|4.65|3.25|4.67|3.27|4.64|3.24|0
1655400160000|2022-06-16 17:22:40|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1655400170000|2022-06-16 17:22:50|4.66|3.26|4.66|3.26|4.67|3.27|4.65|3.25|0
1655400180000|2022-06-16 17:23:00|4.63|3.23|4.65|3.25|4.65|3.25|4.62|3.22|0
1655400190000|2022-06-16 17:23:10|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1655400200000|2022-06-16 17:23:20|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1655400210000|2022-06-16 17:23:30|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1655400220000|2022-06-16 17:23:40|4.62|3.22|4.6|3.2|4.62|3.22|4.6|3.2|0
1655400230000|2022-06-16 17:23:50|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1655400240000|2022-06-16 17:24:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1655400250000|2022-06-16 17:24:10|4.6|3.2|4.58|3.18|4.6|3.2|4.57|3.17|0
1655400260000|2022-06-16 17:24:20|4.57|3.17|4.59|3.19|4.6|3.2|4.57|3.17|0
1655400270000|2022-06-16 17:24:30|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1655400280000|2022-06-16 17:24:40|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1655400290000|2022-06-16 17:24:50|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1655400300000|2022-06-16 17:25:00|4.59|3.19|4.58|3.18|4.59|3.19|4.54|3.14|0
1655400310000|2022-06-16 17:25:10|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1655400320000|2022-06-16 17:25:20|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1655400330000|2022-06-16 17:25:30|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1655400340000|2022-06-16 17:25:40|4.55|3.15|4.56|3.16|4.57|3.17|4.55|3.15|0
1655400350000|2022-06-16 17:25:50|4.54|3.14|4.59|3.19|4.59|3.19|4.54|3.14|0
1655400360000|2022-06-16 17:26:00|4.6|3.2|4.62|3.22|4.63|3.23|4.6|3.2|0
1655400370000|2022-06-16 17:26:10|4.63|3.23|4.64|3.24|4.64|3.24|4.62|3.22|0
1655400390000|2022-06-16 17:26:30|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1655400400000|2022-06-16 17:26:40|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1655400410000|2022-06-16 17:26:50|4.67|3.27|4.64|3.24|4.67|3.27|4.64|3.24|0
1655400420000|2022-06-16 17:27:00|4.66|3.26|4.65|3.25|4.66|3.26|4.64|3.24|0
1655400430000|2022-06-16 17:27:10|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1655400440000|2022-06-16 17:27:20|4.62|3.22|4.66|3.26|4.67|3.27|4.61|3.21|0
1655400450000|2022-06-16 17:27:30|4.67|3.27|4.64|3.24|4.67|3.27|4.64|3.24|0
1655400460000|2022-06-16 17:27:40|4.65|3.25|4.69|3.29|4.7|3.3|4.65|3.25|0
1655400470000|2022-06-16 17:27:50|4.71|3.31|4.81|3.41|4.82|3.42|4.71|3.31|0
1655400480000|2022-06-16 17:28:00|4.74|3.34|4.82|3.42|4.82|3.42|4.74|3.34|0
1655400490000|2022-06-16 17:28:10|4.84|3.44|4.93|3.53|4.93|3.53|4.84|3.44|0
1655400500000|2022-06-16 17:28:20|4.94|3.54|5.02|3.62|5.02|3.62|4.94|3.54|0
1655400510000|2022-06-16 17:28:30|4.95|3.55|4.9|3.5|4.95|3.55|4.9|3.5|0
1655400520000|2022-06-16 17:28:40|4.88|3.48|4.99|3.59|4.99|3.59|4.88|3.48|0
1655400530000|2022-06-16 17:28:50|5.04|3.64|5.03|3.63|5.05|3.65|4.99|3.59|0
1655400540000|2022-06-16 17:29:00|5.05|3.65|5.02|3.62|5.05|3.65|5.02|3.62|0
1655400550000|2022-06-16 17:29:10|5.05|3.65|5.07|3.67|5.07|3.67|5.04|3.64|0
1655400560000|2022-06-16 17:29:20|5.09|3.69|5.02|3.62|5.09|3.69|5.02|3.62|0
1655400570000|2022-06-16 17:29:30|5.01|3.61|4.97|3.57|5.01|3.61|4.97|3.57|0
1655400580000|2022-06-16 17:29:40|4.96|3.56|4.93|3.53|4.96|3.56|4.92|3.52|0
1655400590000|2022-06-16 17:29:50|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1655400600000|2022-06-16 17:30:00|4.85|3.45|4.8|3.4|4.85|3.45|4.8|3.4|0
1655400610000|2022-06-16 17:30:10|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1655400620000|2022-06-16 17:30:20|4.82|3.42|4.88|3.48|4.88|3.48|4.8|3.4|0
1655400630000|2022-06-16 17:30:30|4.93|3.53|4.96|3.56|4.96|3.56|4.93|3.53|0
1655400640000|2022-06-16 17:30:40|4.94|3.54|4.96|3.56|4.96|3.56|4.93|3.53|0
1655400650000|2022-06-16 17:30:50|4.97|3.57|4.98|3.58|5.01|3.61|4.97|3.57|0
1655400660000|2022-06-16 17:31:00|4.99|3.59|5.02|3.62|5.02|3.62|4.99|3.59|0
1655400670000|2022-06-16 17:31:10|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1655400680000|2022-06-16 17:31:20|4.96|3.56|4.96|3.56|4.98|3.58|4.96|3.56|0
1655400690000|2022-06-16 17:31:30|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655400700000|2022-06-16 17:31:40|5|3.6|4.9|3.5|5.01|3.61|4.9|3.5|0
1655400710000|2022-06-16 17:31:50|4.88|3.48|4.85|3.45|4.89|3.49|4.85|3.45|0
1655400720000|2022-06-16 17:32:00|4.86|3.46|4.75|3.35|4.86|3.46|4.75|3.35|0
1655400730000|2022-06-16 17:32:10|4.79|3.39|4.76|3.36|4.79|3.39|4.72|3.32|0
1655400740000|2022-06-16 17:32:20|4.77|3.37|4.79|3.39|4.8|3.4|4.77|3.37|0
1655400750000|2022-06-16 17:32:30|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1655400760000|2022-06-16 17:32:40|4.76|3.36|4.83|3.43|4.83|3.43|4.76|3.36|0
1655400770000|2022-06-16 17:32:50|4.85|3.45|4.85|3.45|4.88|3.48|4.85|3.45|0
1655400780000|2022-06-16 17:33:00|4.9|3.5|4.93|3.53|4.93|3.53|4.9|3.5|0
1655400790000|2022-06-16 17:33:10|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655400800000|2022-06-16 17:33:20|4.97|3.57|4.9|3.5|4.97|3.57|4.9|3.5|0
1655400810000|2022-06-16 17:33:30|4.89|3.49|4.97|3.57|4.97|3.57|4.89|3.49|0
1655400820000|2022-06-16 17:33:40|4.98|3.58|4.95|3.55|4.98|3.58|4.91|3.51|0
1655400830000|2022-06-16 17:33:50|4.96|3.56|4.93|3.53|4.96|3.56|4.93|3.53|0
1655400840000|2022-06-16 17:34:00|4.95|3.55|4.88|3.48|4.95|3.55|4.88|3.48|0
1655400850000|2022-06-16 17:34:10|4.87|3.47|4.86|3.46|4.87|3.47|4.85|3.45|0
1655400860000|2022-06-16 17:34:20|4.85|3.45|4.9|3.5|4.9|3.5|4.85|3.45|0
1655400870000|2022-06-16 17:34:30|4.91|3.51|4.95|3.55|4.95|3.55|4.91|3.51|0
1655400880000|2022-06-16 17:34:40|4.93|3.53|4.91|3.51|4.95|3.55|4.91|3.51|0
1655400890000|2022-06-16 17:34:50|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1655400900000|2022-06-16 17:35:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655400910000|2022-06-16 17:35:10|4.92|3.52|4.9|3.5|4.92|3.52|4.88|3.48|0
1655400920000|2022-06-16 17:35:20|4.89|3.49|4.86|3.46|4.9|3.5|4.86|3.46|0
1655400930000|2022-06-16 17:35:30|4.85|3.45|4.81|3.41|4.86|3.46|4.81|3.41|0
1655400940000|2022-06-16 17:35:40|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1655400950000|2022-06-16 17:35:50|4.81|3.41|4.81|3.41|4.82|3.42|4.81|3.41|0
1655400960000|2022-06-16 17:36:00|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1655400970000|2022-06-16 17:36:10|4.81|3.41|4.87|3.47|4.87|3.47|4.81|3.41|0
1655400980000|2022-06-16 17:36:20|4.85|3.45|4.84|3.44|4.87|3.47|4.84|3.44|0
1655400990000|2022-06-16 17:36:30|4.83|3.43|4.78|3.38|4.83|3.43|4.78|3.38|0
1655401000000|2022-06-16 17:36:40|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1655401010000|2022-06-16 17:36:50|4.8|3.4|4.76|3.36|4.8|3.4|4.76|3.36|0
1655401020000|2022-06-16 17:37:00|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1655401030000|2022-06-16 17:37:10|4.8|3.4|4.76|3.36|4.8|3.4|4.76|3.36|0
1655401040000|2022-06-16 17:37:20|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1655401050000|2022-06-16 17:37:30|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1655401060000|2022-06-16 17:37:40|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1655401070000|2022-06-16 17:37:50|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655401080000|2022-06-16 17:38:00|4.84|3.44|4.77|3.37|4.84|3.44|4.77|3.37|0
1655401090000|2022-06-16 17:38:10|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1655401100000|2022-06-16 17:38:20|4.76|3.36|4.76|3.36|4.76|3.36|4.74|3.34|0
1655401110000|2022-06-16 17:38:30|4.72|3.32|4.74|3.34|4.74|3.34|4.72|3.32|0
1655401120000|2022-06-16 17:38:40|4.73|3.33|4.81|3.41|4.81|3.41|4.73|3.33|0
1655401130000|2022-06-16 17:38:50|4.83|3.43|4.84|3.44|4.84|3.44|4.82|3.42|0
1655401140000|2022-06-16 17:39:00|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1655401150000|2022-06-16 17:39:10|4.82|3.42|4.91|3.51|4.91|3.51|4.82|3.42|0
1655401160000|2022-06-16 17:39:20|4.88|3.48|4.86|3.46|4.88|3.48|4.84|3.44|0
1655401170000|2022-06-16 17:39:30|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655401180000|2022-06-16 17:39:40|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655401190000|2022-06-16 17:39:50|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1655401200000|2022-06-16 17:40:00|4.86|3.46|4.82|3.42|4.88|3.48|4.82|3.42|0
1655401210000|2022-06-16 17:40:10|4.83|3.43|4.84|3.44|4.84|3.44|4.79|3.39|0
1655401220000|2022-06-16 17:40:20|4.85|3.45|4.87|3.47|4.88|3.48|4.85|3.45|0
1655401230000|2022-06-16 17:40:30|4.9|3.5|4.89|3.49|4.9|3.5|4.88|3.48|0
1655401240000|2022-06-16 17:40:40|4.87|3.47|4.81|3.41|4.87|3.47|4.81|3.41|0
1655401250000|2022-06-16 17:40:50|4.79|3.39|4.75|3.35|4.79|3.39|4.75|3.35|0
1655401260000|2022-06-16 17:41:00|4.74|3.34|4.76|3.36|4.76|3.36|4.72|3.32|0
1655401270000|2022-06-16 17:41:10|4.75|3.35|4.71|3.31|4.76|3.36|4.71|3.31|0
1655401280000|2022-06-16 17:41:20|4.74|3.34|4.74|3.34|4.74|3.34|4.72|3.32|0
1655401290000|2022-06-16 17:41:30|4.75|3.35|4.79|3.39|4.79|3.39|4.75|3.35|0
1655401300000|2022-06-16 17:41:40|4.78|3.38|4.73|3.33|4.78|3.38|4.73|3.33|0
1655401310000|2022-06-16 17:41:50|4.76|3.36|4.75|3.35|4.76|3.36|4.74|3.34|0
1655401320000|2022-06-16 17:42:00|4.74|3.34|4.71|3.31|4.74|3.34|4.71|3.31|0
1655401330000|2022-06-16 17:42:10|4.69|3.29|4.72|3.32|4.74|3.34|4.69|3.29|0
1655401340000|2022-06-16 17:42:20|4.71|3.31|4.75|3.35|4.75|3.35|4.71|3.31|0
1655401350000|2022-06-16 17:42:30|4.76|3.36|4.74|3.34|4.76|3.36|4.7|3.3|0
1655401360000|2022-06-16 17:42:40|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1655401370000|2022-06-16 17:42:50|4.77|3.37|4.71|3.31|4.77|3.37|4.71|3.31|0
1655401380000|2022-06-16 17:43:00|4.75|3.35|4.71|3.31|4.75|3.35|4.71|3.31|0
1655401390000|2022-06-16 17:43:10|4.76|3.36|4.71|3.31|4.76|3.36|4.71|3.31|0
1655401400000|2022-06-16 17:43:20|4.7|3.3|4.71|3.31|4.71|3.31|4.69|3.29|0
1655401410000|2022-06-16 17:43:30|4.73|3.33|4.69|3.29|4.73|3.33|4.69|3.29|0
1655401420000|2022-06-16 17:43:40|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1655401430000|2022-06-16 17:43:50|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1655401440000|2022-06-16 17:44:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1655401450000|2022-06-16 17:44:10|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1655401460000|2022-06-16 17:44:20|4.61|3.21|4.6|3.2|4.61|3.21|4.59|3.19|0
1655401470000|2022-06-16 17:44:30|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1655401480000|2022-06-16 17:44:40|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1655401490000|2022-06-16 17:44:50|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1655401500000|2022-06-16 17:45:00|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1655401510000|2022-06-16 17:45:10|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1655401520000|2022-06-16 17:45:20|4.5|3.1|4.53|3.13|4.54|3.14|4.5|3.1|0
1655401530000|2022-06-16 17:45:30|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1655401540000|2022-06-16 17:45:40|4.55|3.15|4.53|3.13|4.57|3.17|4.53|3.13|0
1655401550000|2022-06-16 17:45:50|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1655401560000|2022-06-16 17:46:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1655401570000|2022-06-16 17:46:10|4.53|3.13|4.55|3.15|4.55|3.15|4.52|3.12|0
1655401580000|2022-06-16 17:46:20|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1655401590000|2022-06-16 17:46:30|4.53|3.13|4.53|3.13|4.55|3.15|4.51|3.11|0
1655401600000|2022-06-16 17:46:40|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1655401610000|2022-06-16 17:46:50|4.53|3.13|4.49|3.09|4.53|3.13|4.49|3.09|0
1655401620000|2022-06-16 17:47:00|4.5|3.1|4.49|3.09|4.5|3.1|4.48|3.08|0
1655401630000|2022-06-16 17:47:10|4.48|3.08|4.45|3.05|4.48|3.08|4.45|3.05|0
1655401640000|2022-06-16 17:47:20|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1655401650000|2022-06-16 17:47:30|4.43|3.03|4.47|3.07|4.47|3.07|4.43|3.03|0
1655401660000|2022-06-16 17:47:40|4.48|3.08|4.48|3.08|4.48|3.08|4.46|3.06|0
1655401670000|2022-06-16 17:47:50|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1655401680000|2022-06-16 17:48:00|4.46|3.06|4.48|3.08|4.48|3.08|4.45|3.05|0
1655401690000|2022-06-16 17:48:10|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1655401700000|2022-06-16 17:48:20|4.44|3.04|4.48|3.08|4.48|3.08|4.44|3.04|0
1655401710000|2022-06-16 17:48:30|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1655401720000|2022-06-16 17:48:40|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1655401730000|2022-06-16 17:48:50|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1655401740000|2022-06-16 17:49:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1655401750000|2022-06-16 17:49:10|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1655401760000|2022-06-16 17:49:20|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1655401770000|2022-06-16 17:49:30|4.48|3.08|4.53|3.13|4.53|3.13|4.48|3.08|0
1655401780000|2022-06-16 17:49:40|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1655401790000|2022-06-16 17:49:50|4.52|3.12|4.56|3.16|4.56|3.16|4.52|3.12|0
1655401800000|2022-06-16 17:50:00|4.59|3.19|4.55|3.15|4.59|3.19|4.55|3.15|0
1655401810000|2022-06-16 17:50:10|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1655401820000|2022-06-16 17:50:20|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1655401830000|2022-06-16 17:50:30|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1655401840000|2022-06-16 17:50:40|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1655401850000|2022-06-16 17:50:50|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1655401860000|2022-06-16 17:51:00|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1655401870000|2022-06-16 17:51:10|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1655401880000|2022-06-16 17:51:20|4.45|3.05|4.49|3.09|4.49|3.09|4.45|3.05|0
1655401890000|2022-06-16 17:51:30|4.48|3.08|4.5|3.1|4.52|3.12|4.48|3.08|0
1655401900000|2022-06-16 17:51:40|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1655401920000|2022-06-16 17:52:00|4.45|3.05|4.46|3.06|4.47|3.07|4.45|3.05|0
1655401930000|2022-06-16 17:52:10|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1655401940000|2022-06-16 17:52:20|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1655401950000|2022-06-16 17:52:30|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1655401960000|2022-06-16 17:52:40|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655401970000|2022-06-16 17:52:50|4.49|3.09|4.45|3.05|4.49|3.09|4.45|3.05|0
1655401980000|2022-06-16 17:53:00|4.44|3.04|4.48|3.08|4.48|3.08|4.44|3.04|0
1655401990000|2022-06-16 17:53:10|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1655402010000|2022-06-16 17:53:30|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1655402020000|2022-06-16 17:53:40|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1655402030000|2022-06-16 17:53:50|4.5|3.1|4.49|3.09|4.52|3.12|4.49|3.09|0
1655402040000|2022-06-16 17:54:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1655402050000|2022-06-16 17:54:10|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1655402060000|2022-06-16 17:54:20|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655402070000|2022-06-16 17:54:30|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1655402080000|2022-06-16 17:54:40|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1655402090000|2022-06-16 17:54:50|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1655402100000|2022-06-16 17:55:00|4.48|3.08|4.48|3.08|4.48|3.08|4.44|3.04|0
1655402110000|2022-06-16 17:55:10|4.45|3.05|4.5|3.1|4.51|3.11|4.45|3.05|0
1655402120000|2022-06-16 17:55:20|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1655402130000|2022-06-16 17:55:30|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1655402140000|2022-06-16 17:55:40|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1655402150000|2022-06-16 17:55:50|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1655402160000|2022-06-16 17:56:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1655402170000|2022-06-16 17:56:10|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1655402180000|2022-06-16 17:56:20|4.39|2.99|4.44|3.04|4.44|3.04|4.38|2.98|0
1655402190000|2022-06-16 17:56:30|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1655402200000|2022-06-16 17:56:40|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1655402210000|2022-06-16 17:56:50|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1655402220000|2022-06-16 17:57:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1655402230000|2022-06-16 17:57:10|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1655402240000|2022-06-16 17:57:20|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1655402250000|2022-06-16 17:57:30|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1655402260000|2022-06-16 17:57:40|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1655402270000|2022-06-16 17:57:50|4.42|3.02|4.39|2.99|4.42|3.02|4.39|2.99|0
1655402280000|2022-06-16 17:58:00|4.38|2.98|4.36|2.96|4.38|2.98|4.36|2.96|0
1655402290000|2022-06-16 17:58:10|4.37|2.97|4.04|2.64|4.37|2.97|4.03|2.63|0
1655402300000|2022-06-16 17:58:20|4.03|2.63|3.94|2.54|4.03|2.63|3.94|2.54|0
1655402310000|2022-06-16 17:58:30|3.96|2.56|3.9|2.5|3.96|2.56|3.9|2.5|0
1655402330000|2022-06-16 17:58:50|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1655402340000|2022-06-16 17:59:00|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1655402350000|2022-06-16 17:59:10|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1655402360000|2022-06-16 17:59:20|3.89|2.49|3.87|2.47|3.89|2.49|3.87|2.47|0
1655402370000|2022-06-16 17:59:30|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1655402380000|2022-06-16 17:59:40|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1655402390000|2022-06-16 17:59:50|3.84|2.44|3.84|2.44|3.86|2.46|3.84|2.44|0
1655402400000|2022-06-16 18:00:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1655402410000|2022-06-16 18:00:10|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1655402420000|2022-06-16 18:00:20|3.84|2.44|3.83|2.43|3.85|2.45|3.83|2.43|0
1655402430000|2022-06-16 18:00:30|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1655402440000|2022-06-16 18:00:40|3.82|2.42|3.83|2.43|3.83|2.43|3.81|2.41|0
1655402450000|2022-06-16 18:00:50|3.84|2.44|3.83|2.43|3.84|2.44|3.82|2.42|0
1655402460000|2022-06-16 18:01:00|3.82|2.42|3.82|2.42|3.84|2.44|3.82|2.42|0
1655402470000|2022-06-16 18:01:10|3.83|2.43|3.86|2.46|3.87|2.47|3.83|2.43|0
1655402480000|2022-06-16 18:01:20|3.87|2.47|3.91|2.51|3.91|2.51|3.87|2.47|0
1655402490000|2022-06-16 18:01:30|3.9|2.5|3.9|2.5|3.9|2.5|3.88|2.48|0
1655402500000|2022-06-16 18:01:40|3.91|2.51|3.93|2.53|3.93|2.53|3.91|2.51|0
1655402510000|2022-06-16 18:01:50|3.91|2.51|3.93|2.53|3.93|2.53|3.91|2.51|0
1655402520000|2022-06-16 18:02:00|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1655402530000|2022-06-16 18:02:10|3.9|2.5|3.89|2.49|3.91|2.51|3.89|2.49|0
1655402540000|2022-06-16 18:02:20|3.91|2.51|3.87|2.47|3.91|2.51|3.87|2.47|0
1655402550000|2022-06-16 18:02:30|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1655402560000|2022-06-16 18:02:40|3.85|2.45|3.86|2.46|3.87|2.47|3.85|2.45|0
1655402570000|2022-06-16 18:02:50|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1655402580000|2022-06-16 18:03:00|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1655402590000|2022-06-16 18:03:10|3.91|2.51|3.91|2.51|3.92|2.52|3.9|2.5|0
1655402600000|2022-06-16 18:03:20|3.93|2.53|3.94|2.54|3.95|2.55|3.93|2.53|0
1655402610000|2022-06-16 18:03:30|3.91|2.51|3.93|2.53|3.93|2.53|3.91|2.51|0
1655402620000|2022-06-16 18:03:40|3.92|2.52|3.93|2.53|3.94|2.54|3.92|2.52|0
1655402630000|2022-06-16 18:03:50|3.92|2.52|3.94|2.54|3.94|2.54|3.92|2.52|0
1655402640000|2022-06-16 18:04:00|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1655402650000|2022-06-16 18:04:10|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1655402660000|2022-06-16 18:04:20|3.91|2.51|3.93|2.53|3.93|2.53|3.91|2.51|0
1655402670000|2022-06-16 18:04:30|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1655402680000|2022-06-16 18:04:40|3.9|2.5|3.92|2.52|3.93|2.53|3.9|2.5|0
1655402690000|2022-06-16 18:04:50|3.91|2.51|3.89|2.49|3.91|2.51|3.89|2.49|0
1655402700000|2022-06-16 18:05:00|3.88|2.48|3.91|2.51|3.91|2.51|3.88|2.48|0
1655402710000|2022-06-16 18:05:10|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1655402720000|2022-06-16 18:05:20|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1655402730000|2022-06-16 18:05:30|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1655402740000|2022-06-16 18:05:40|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1655402750000|2022-06-16 18:05:50|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1655402760000|2022-06-16 18:06:00|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1655402770000|2022-06-16 18:06:10|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1655402780000|2022-06-16 18:06:20|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1655402790000|2022-06-16 18:06:30|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1655402800000|2022-06-16 18:06:40|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1655402810000|2022-06-16 18:06:50|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1655402820000|2022-06-16 18:07:00|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1655402830000|2022-06-16 18:07:10|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1655402840000|2022-06-16 18:07:20|3.79|2.39|3.81|2.41|3.81|2.41|3.79|2.39|0
1655402850000|2022-06-16 18:07:30|3.8|2.4|3.82|2.42|3.83|2.43|3.8|2.4|0
1655402860000|2022-06-16 18:07:40|3.81|2.41|3.77|2.37|3.81|2.41|3.77|2.37|0
1655402870000|2022-06-16 18:07:50|3.76|2.36|3.76|2.36|3.77|2.37|3.76|2.36|0
1655402880000|2022-06-16 18:08:00|3.77|2.37|3.77|2.37|3.77|2.37|3.76|2.36|0
1655402890000|2022-06-16 18:08:10|3.79|2.39|3.77|2.37|3.79|2.39|3.77|2.37|0
1655402900000|2022-06-16 18:08:20|3.76|2.36|3.77|2.37|3.77|2.37|3.76|2.36|0
1655402910000|2022-06-16 18:08:30|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1655402920000|2022-06-16 18:08:40|3.79|2.39|3.77|2.37|3.79|2.39|3.77|2.37|0
1655402930000|2022-06-16 18:08:50|3.76|2.36|3.73|2.33|3.76|2.36|3.73|2.33|0
1655402940000|2022-06-16 18:09:00|3.76|2.36|3.76|2.36|3.77|2.37|3.76|2.36|0
1655402950000|2022-06-16 18:09:10|3.77|2.37|3.77|2.37|3.78|2.38|3.77|2.37|0
1655402960000|2022-06-16 18:09:20|3.76|2.36|3.79|2.39|3.79|2.39|3.76|2.36|0
1655402970000|2022-06-16 18:09:30|3.77|2.37|3.79|2.39|3.79|2.39|3.77|2.37|0
1655402980000|2022-06-16 18:09:40|3.78|2.38|3.79|2.39|3.8|2.4|3.78|2.38|0
1655402990000|2022-06-16 18:09:50|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1655403000000|2022-06-16 18:10:00|3.77|2.37|3.8|2.4|3.8|2.4|3.77|2.37|0
1655403010000|2022-06-16 18:10:10|3.81|2.41|3.8|2.4|3.83|2.43|3.8|2.4|0
1655403020000|2022-06-16 18:10:20|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1655403030000|2022-06-16 18:10:30|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1655403040000|2022-06-16 18:10:40|3.78|2.38|3.78|2.38|3.78|2.38|3.77|2.37|0
1655403050000|2022-06-16 18:10:50|3.77|2.37|3.78|2.38|3.78|2.38|3.77|2.37|0
1655403060000|2022-06-16 18:11:00|3.77|2.37|3.8|2.4|3.8|2.4|3.77|2.37|0
1655403070000|2022-06-16 18:11:10|3.81|2.41|3.84|2.44|3.84|2.44|3.81|2.41|0
1655403090000|2022-06-16 18:11:30|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1655403110000|2022-06-16 18:11:50|3.78|2.38|3.81|2.41|3.81|2.41|3.78|2.38|0
1655403120000|2022-06-16 18:12:00|3.78|2.38|3.8|2.4|3.8|2.4|3.77|2.37|0
1655403130000|2022-06-16 18:12:10|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1655403140000|2022-06-16 18:12:20|3.82|2.42|3.82|2.42|3.82|2.42|3.8|2.4|0
1655403150000|2022-06-16 18:12:30|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1655403160000|2022-06-16 18:12:40|3.81|2.41|3.81|2.41|3.84|2.44|3.81|2.41|0
1655403170000|2022-06-16 18:12:50|3.79|2.39|3.81|2.41|3.81|2.41|3.79|2.39|0
1655403180000|2022-06-16 18:13:00|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1655403190000|2022-06-16 18:13:10|3.79|2.39|3.79|2.39|3.8|2.4|3.79|2.39|0
1655403200000|2022-06-16 18:13:20|3.81|2.41|3.81|2.41|3.82|2.42|3.8|2.4|0
1655403210000|2022-06-16 18:13:30|3.8|2.4|3.8|2.4|3.8|2.4|3.79|2.39|0
1655403220000|2022-06-16 18:13:40|3.81|2.41|3.83|2.43|3.83|2.43|3.81|2.41|0
1655403230000|2022-06-16 18:13:50|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1655403240000|2022-06-16 18:14:00|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1655403250000|2022-06-16 18:14:10|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1655403260000|2022-06-16 18:14:20|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1655403270000|2022-06-16 18:14:30|3.85|2.45|3.86|2.46|3.87|2.47|3.85|2.45|0
1655403280000|2022-06-16 18:14:40|3.87|2.47|3.85|2.45|3.87|2.47|3.85|2.45|0
1655403290000|2022-06-16 18:14:50|3.84|2.44|3.85|2.45|3.87|2.47|3.84|2.44|0
1655403300000|2022-06-16 18:15:00|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1655403310000|2022-06-16 18:15:10|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1655403330000|2022-06-16 18:15:30|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1655403340000|2022-06-16 18:15:40|3.81|2.41|3.8|2.4|3.83|2.43|3.8|2.4|0
1655403350000|2022-06-16 18:15:50|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1655403360000|2022-06-16 18:16:00|3.8|2.4|3.8|2.4|3.8|2.4|3.78|2.38|0
1655403370000|2022-06-16 18:16:10|3.79|2.39|3.83|2.43|3.83|2.43|3.79|2.39|0
1655403380000|2022-06-16 18:16:20|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1655403390000|2022-06-16 18:16:30|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1655403400000|2022-06-16 18:16:40|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1655403410000|2022-06-16 18:16:50|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1655403420000|2022-06-16 18:17:00|3.8|2.4|3.81|2.41|3.81|2.41|3.8|2.4|0
1655403430000|2022-06-16 18:17:10|3.82|2.42|3.79|2.39|3.82|2.42|3.79|2.39|0
1655403440000|2022-06-16 18:17:20|3.81|2.41|3.79|2.39|3.81|2.41|3.78|2.38|0
1655403450000|2022-06-16 18:17:30|3.78|2.38|3.79|2.39|3.79|2.39|3.77|2.37|0
1655403460000|2022-06-16 18:17:40|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1655403470000|2022-06-16 18:17:50|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1655403490000|2022-06-16 18:18:10|3.77|2.37|3.78|2.38|3.78|2.38|3.77|2.37|0
1655403500000|2022-06-16 18:18:20|3.77|2.37|3.77|2.37|3.77|2.37|3.77|2.37|0
1655403510000|2022-06-16 18:18:30|3.78|2.38|3.78|2.38|3.78|2.38|3.77|2.37|0
1655403520000|2022-06-16 18:18:40|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1655403530000|2022-06-16 18:18:50|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1655403540000|2022-06-16 18:19:00|3.84|2.44|3.82|2.42|3.84|2.44|3.82|2.42|0
1655403550000|2022-06-16 18:19:10|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1655403560000|2022-06-16 18:19:20|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1655403570000|2022-06-16 18:19:30|3.81|2.41|3.84|2.44|3.84|2.44|3.81|2.41|0
1655403580000|2022-06-16 18:19:40|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1655403590000|2022-06-16 18:19:50|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1655403600000|2022-06-16 18:20:00|3.85|2.45|3.84|2.44|3.87|2.47|3.84|2.44|0
1655403610000|2022-06-16 18:20:10|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1655403620000|2022-06-16 18:20:20|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1655403630000|2022-06-16 18:20:30|3.8|2.4|3.8|2.4|3.8|2.4|3.78|2.38|0
1655403650000|2022-06-16 18:20:50|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1655403660000|2022-06-16 18:21:00|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1655403670000|2022-06-16 18:21:10|3.77|2.37|3.79|2.39|3.79|2.39|3.77|2.37|0
1655403680000|2022-06-16 18:21:20|3.8|2.4|3.81|2.41|3.82|2.42|3.8|2.4|0
1655403690000|2022-06-16 18:21:30|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1655403700000|2022-06-16 18:21:40|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1655403710000|2022-06-16 18:21:50|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1655403720000|2022-06-16 18:22:00|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1655403730000|2022-06-16 18:22:10|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1655403740000|2022-06-16 18:22:20|3.79|2.39|3.76|2.36|3.79|2.39|3.76|2.36|0
1655403750000|2022-06-16 18:22:30|3.75|2.35|3.75|2.35|3.75|2.35|3.75|2.35|0
1655403760000|2022-06-16 18:22:40|3.74|2.34|3.73|2.33|3.75|2.35|3.73|2.33|0
1655403770000|2022-06-16 18:22:50|3.72|2.32|3.73|2.33|3.73|2.33|3.72|2.32|0
1655403780000|2022-06-16 18:23:00|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1655403790000|2022-06-16 18:23:10|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1655403800000|2022-06-16 18:23:20|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1655403810000|2022-06-16 18:23:30|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1655403820000|2022-06-16 18:23:40|3.71|2.31|3.7|2.3|3.72|2.32|3.7|2.3|0
1655403830000|2022-06-16 18:23:50|3.72|2.32|3.73|2.33|3.73|2.33|3.72|2.32|0
1655403840000|2022-06-16 18:24:00|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1655403850000|2022-06-16 18:24:10|3.72|2.32|3.73|2.33|3.73|2.33|3.72|2.32|0
1655403860000|2022-06-16 18:24:20|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1655403870000|2022-06-16 18:24:30|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1655403880000|2022-06-16 18:24:40|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1655403890000|2022-06-16 18:24:50|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1655403900000|2022-06-16 18:25:00|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1655403910000|2022-06-16 18:25:10|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1655403920000|2022-06-16 18:25:20|3.75|2.35|3.75|2.35|3.76|2.36|3.75|2.35|0
1655403930000|2022-06-16 18:25:30|3.74|2.34|3.76|2.36|3.76|2.36|3.74|2.34|0
1655403940000|2022-06-16 18:25:40|3.75|2.35|3.75|2.35|3.75|2.35|3.75|2.35|0
1655403950000|2022-06-16 18:25:50|3.74|2.34|3.75|2.35|3.75|2.35|3.74|2.34|0
1655403960000|2022-06-16 18:26:00|3.74|2.34|3.76|2.36|3.77|2.37|3.74|2.34|0
1655403970000|2022-06-16 18:26:10|3.74|2.34|3.75|2.35|3.75|2.35|3.74|2.34|0
1655403980000|2022-06-16 18:26:20|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1655403990000|2022-06-16 18:26:30|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1655404010000|2022-06-16 18:26:50|3.73|2.33|3.73|2.33|3.73|2.33|3.72|2.32|0
1655404020000|2022-06-16 18:27:00|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1655404030000|2022-06-16 18:27:10|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1655404040000|2022-06-16 18:27:20|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1655404050000|2022-06-16 18:27:30|3.72|2.32|3.71|2.31|3.72|2.32|3.7|2.3|0
1655404060000|2022-06-16 18:27:40|3.73|2.33|3.75|2.35|3.75|2.35|3.73|2.33|0
1655404070000|2022-06-16 18:27:50|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1655404080000|2022-06-16 18:28:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1655404090000|2022-06-16 18:28:10|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1655404100000|2022-06-16 18:28:20|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1655404110000|2022-06-16 18:28:30|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1655404120000|2022-06-16 18:28:40|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1655404130000|2022-06-16 18:28:50|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1655404140000|2022-06-16 18:29:00|3.69|2.29|3.69|2.29|3.7|2.3|3.69|2.29|0
1655404150000|2022-06-16 18:29:10|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1655404160000|2022-06-16 18:29:20|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1655404170000|2022-06-16 18:29:30|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1655404180000|2022-06-16 18:29:40|3.71|2.31|3.69|2.29|3.71|2.31|3.69|2.29|0
1655404190000|2022-06-16 18:29:50|3.7|2.3|3.68|2.28|3.7|2.3|3.68|2.28|0
1655404200000|2022-06-16 18:30:00|3.66|2.26|3.71|2.31|3.71|2.31|3.66|2.26|0
1655404210000|2022-06-16 18:30:10|3.7|2.3|3.69|2.29|3.7|2.3|3.68|2.28|0
1655404220000|2022-06-16 18:30:20|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1655404230000|2022-06-16 18:30:30|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1655404240000|2022-06-16 18:30:40|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1655404250000|2022-06-16 18:30:50|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1655404260000|2022-06-16 18:31:00|3.74|2.34|3.75|2.35|3.75|2.35|3.74|2.34|0
1655404270000|2022-06-16 18:31:10|3.76|2.36|3.77|2.37|3.77|2.37|3.76|2.36|0
1655404280000|2022-06-16 18:31:20|3.76|2.36|3.78|2.38|3.79|2.39|3.76|2.36|0
1655404290000|2022-06-16 18:31:30|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1655404300000|2022-06-16 18:31:40|3.77|2.37|3.75|2.35|3.77|2.37|3.75|2.35|0
1655404320000|2022-06-16 18:32:00|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1655404330000|2022-06-16 18:32:10|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1655404340000|2022-06-16 18:32:20|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1655404350000|2022-06-16 18:32:30|3.7|2.3|3.7|2.3|3.72|2.32|3.7|2.3|0
1655404360000|2022-06-16 18:32:40|3.71|2.31|3.69|2.29|3.71|2.31|3.69|2.29|0
1655404370000|2022-06-16 18:32:50|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1655404380000|2022-06-16 18:33:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1655404390000|2022-06-16 18:33:10|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1655404400000|2022-06-16 18:33:20|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1655404420000|2022-06-16 18:33:40|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1655404430000|2022-06-16 18:33:50|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1655404440000|2022-06-16 18:34:00|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1655404450000|2022-06-16 18:34:10|3.68|2.28|3.65|2.25|3.68|2.28|3.65|2.25|0
1655404460000|2022-06-16 18:34:20|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1655404470000|2022-06-16 18:34:30|3.66|2.26|3.68|2.28|3.68|2.28|3.66|2.26|0
1655404480000|2022-06-16 18:34:40|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1655404490000|2022-06-16 18:34:50|3.69|2.29|3.7|2.3|3.7|2.3|3.68|2.28|0
1655404500000|2022-06-16 18:35:00|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1655404510000|2022-06-16 18:35:10|3.73|2.33|3.68|2.28|3.73|2.33|3.68|2.28|0
1655404520000|2022-06-16 18:35:20|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1655404530000|2022-06-16 18:35:30|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1655404540000|2022-06-16 18:35:40|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1655404550000|2022-06-16 18:35:50|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1655404560000|2022-06-16 18:36:00|3.67|2.27|3.65|2.25|3.67|2.27|3.65|2.25|0
1655404570000|2022-06-16 18:36:10|3.66|2.26|3.68|2.28|3.68|2.28|3.66|2.26|0
1655404580000|2022-06-16 18:36:20|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1655404590000|2022-06-16 18:36:30|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1655404600000|2022-06-16 18:36:40|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1655404610000|2022-06-16 18:36:50|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1655404630000|2022-06-16 18:37:10|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1655404640000|2022-06-16 18:37:20|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1655404650000|2022-06-16 18:37:30|3.68|2.28|3.69|2.29|3.7|2.3|3.68|2.28|0
1655404660000|2022-06-16 18:37:40|3.68|2.28|3.71|2.31|3.71|2.31|3.68|2.28|0
1655404680000|2022-06-16 18:38:00|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1655404690000|2022-06-16 18:38:10|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1655404700000|2022-06-16 18:38:20|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1655404710000|2022-06-16 18:38:30|3.75|2.35|3.75|2.35|3.75|2.35|3.75|2.35|0
1655404720000|2022-06-16 18:38:40|3.77|2.37|3.77|2.37|3.77|2.37|3.77|2.37|0
1655404730000|2022-06-16 18:38:50|3.75|2.35|3.75|2.35|3.75|2.35|3.75|2.35|0
1655404740000|2022-06-16 18:39:00|3.74|2.34|3.78|2.38|3.78|2.38|3.74|2.34|0
1655404750000|2022-06-16 18:39:10|3.77|2.37|3.78|2.38|3.78|2.38|3.77|2.37|0
1655404760000|2022-06-16 18:39:20|3.77|2.37|3.77|2.37|3.77|2.37|3.77|2.37|0
1655404770000|2022-06-16 18:39:30|3.76|2.36|3.73|2.33|3.76|2.36|3.73|2.33|0
1655404780000|2022-06-16 18:39:40|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1655404790000|2022-06-16 18:39:50|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1655404800000|2022-06-16 18:40:00|3.75|2.35|3.78|2.38|3.78|2.38|3.75|2.35|0
1655404810000|2022-06-16 18:40:10|3.77|2.37|3.81|2.41|3.81|2.41|3.77|2.37|0
1655404820000|2022-06-16 18:40:20|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1655404830000|2022-06-16 18:40:30|3.87|2.47|3.84|2.44|3.87|2.47|3.84|2.44|0
1655404840000|2022-06-16 18:40:40|3.82|2.42|3.86|2.46|3.87|2.47|3.82|2.42|0
1655404850000|2022-06-16 18:40:50|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1655404860000|2022-06-16 18:41:00|3.88|2.48|3.89|2.49|3.9|2.5|3.88|2.48|0
1655404870000|2022-06-16 18:41:10|3.93|2.53|3.9|2.5|3.93|2.53|3.89|2.49|0
1655404880000|2022-06-16 18:41:20|3.91|2.51|3.95|2.55|3.95|2.55|3.91|2.51|0
1655404890000|2022-06-16 18:41:30|3.93|2.53|3.92|2.52|3.94|2.54|3.92|2.52|0
1655404900000|2022-06-16 18:41:40|3.93|2.53|3.89|2.49|3.93|2.53|3.89|2.49|0
1655404910000|2022-06-16 18:41:50|3.88|2.48|3.86|2.46|3.88|2.48|3.86|2.46|0
1655404920000|2022-06-16 18:42:00|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1655404930000|2022-06-16 18:42:10|3.83|2.43|3.82|2.42|3.85|2.45|3.82|2.42|0
1655404940000|2022-06-16 18:42:20|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1655404950000|2022-06-16 18:42:30|3.82|2.42|3.82|2.42|3.83|2.43|3.82|2.42|0
1655404960000|2022-06-16 18:42:40|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1655404970000|2022-06-16 18:42:50|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1655404980000|2022-06-16 18:43:00|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1655404990000|2022-06-16 18:43:10|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1655405000000|2022-06-16 18:43:20|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1655405010000|2022-06-16 18:43:30|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1655405020000|2022-06-16 18:43:40|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1655405030000|2022-06-16 18:43:50|3.8|2.4|3.8|2.4|3.81|2.41|3.8|2.4|0
1655405040000|2022-06-16 18:44:00|3.79|2.39|3.81|2.41|3.81|2.41|3.79|2.39|0
1655405050000|2022-06-16 18:44:10|3.79|2.39|3.76|2.36|3.79|2.39|3.76|2.36|0
1655405060000|2022-06-16 18:44:20|3.75|2.35|3.74|2.34|3.75|2.35|3.74|2.34|0
1655405070000|2022-06-16 18:44:30|3.75|2.35|3.77|2.37|3.77|2.37|3.75|2.35|0
1655405080000|2022-06-16 18:44:40|3.75|2.35|3.79|2.39|3.79|2.39|3.75|2.35|0
1655405090000|2022-06-16 18:44:50|3.77|2.37|3.79|2.39|3.79|2.39|3.77|2.37|0
1655405100000|2022-06-16 18:45:00|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1655405120000|2022-06-16 18:45:20|3.75|2.35|3.77|2.37|3.77|2.37|3.75|2.35|0
1655405130000|2022-06-16 18:45:30|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1655405140000|2022-06-16 18:45:40|3.81|2.41|3.85|2.45|3.85|2.45|3.81|2.41|0
1655405150000|2022-06-16 18:45:50|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1655405160000|2022-06-16 18:46:00|3.82|2.42|3.83|2.43|3.83|2.43|3.8|2.4|0
1655405170000|2022-06-16 18:46:10|3.84|2.44|3.81|2.41|3.84|2.44|3.8|2.4|0
1655405180000|2022-06-16 18:46:20|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1655405190000|2022-06-16 18:46:30|3.79|2.39|3.79|2.39|3.79|2.39|3.79|2.39|0
1655405200000|2022-06-16 18:46:40|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1655405210000|2022-06-16 18:46:50|3.79|2.39|3.75|2.35|3.79|2.39|3.75|2.35|0
1655405220000|2022-06-16 18:47:00|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1655405240000|2022-06-16 18:47:20|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1655405250000|2022-06-16 18:47:30|3.71|2.31|3.67|2.27|3.71|2.31|3.67|2.27|0
1655405260000|2022-06-16 18:47:40|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1655405270000|2022-06-16 18:47:50|3.67|2.27|3.67|2.27|3.69|2.29|3.67|2.27|0
1655405280000|2022-06-16 18:48:00|3.68|2.28|3.67|2.27|3.68|2.28|3.66|2.26|0
1655405290000|2022-06-16 18:48:10|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1655405300000|2022-06-16 18:48:20|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1655405310000|2022-06-16 18:48:30|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1655405320000|2022-06-16 18:48:40|3.64|2.24|3.59|2.19|3.64|2.24|3.59|2.19|0
1655405330000|2022-06-16 18:48:50|3.6|2.2|3.56|2.16|3.6|2.2|3.56|2.16|0
1655405340000|2022-06-16 18:49:00|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1655405350000|2022-06-16 18:49:10|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1655405360000|2022-06-16 18:49:20|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1655405370000|2022-06-16 18:49:30|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1655405380000|2022-06-16 18:49:40|3.48|2.08|3.48|2.08|3.49|2.09|3.48|2.08|0
1655405390000|2022-06-16 18:49:50|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1655405400000|2022-06-16 18:50:00|3.52|2.12|3.5|2.1|3.52|2.12|3.5|2.1|0
1655405410000|2022-06-16 18:50:10|3.51|2.11|3.55|2.15|3.55|2.15|3.51|2.11|0
1655405420000|2022-06-16 18:50:20|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1655405430000|2022-06-16 18:50:30|3.55|2.15|3.56|2.16|3.56|2.16|3.54|2.14|0
1655405440000|2022-06-16 18:50:40|3.55|2.15|3.52|2.12|3.55|2.15|3.52|2.12|0
1655405450000|2022-06-16 18:50:50|3.53|2.13|3.52|2.12|3.53|2.13|3.51|2.11|0
1655405460000|2022-06-16 18:51:00|3.53|2.13|3.53|2.13|3.55|2.15|3.53|2.13|0
1655405470000|2022-06-16 18:51:10|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1655405480000|2022-06-16 18:51:20|3.53|2.13|3.51|2.11|3.53|2.13|3.51|2.11|0
1655405490000|2022-06-16 18:51:30|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1655405500000|2022-06-16 18:51:40|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1655405510000|2022-06-16 18:51:50|3.5|2.1|3.49|2.09|3.51|2.11|3.49|2.09|0
1655405520000|2022-06-16 18:52:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1655405530000|2022-06-16 18:52:10|3.52|2.12|3.48|2.08|3.52|2.12|3.48|2.08|0
1655405540000|2022-06-16 18:52:20|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1655405550000|2022-06-16 18:52:30|3.47|2.07|3.51|2.11|3.51|2.11|3.47|2.07|0
1655405560000|2022-06-16 18:52:40|3.49|2.09|3.53|2.13|3.53|2.13|3.49|2.09|0
1655405570000|2022-06-16 18:52:50|3.54|2.14|3.53|2.13|3.54|2.14|3.53|2.13|0
1655405580000|2022-06-16 18:53:00|3.52|2.12|3.5|2.1|3.52|2.12|3.5|2.1|0
1655405590000|2022-06-16 18:53:10|3.49|2.09|3.47|2.07|3.49|2.09|3.47|2.07|0
1655405600000|2022-06-16 18:53:20|3.46|2.06|3.46|2.06|3.47|2.07|3.46|2.06|0
1655405610000|2022-06-16 18:53:30|3.45|2.05|3.46|2.06|3.46|2.06|3.45|2.05|0
1655405620000|2022-06-16 18:53:40|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1655405630000|2022-06-16 18:53:50|3.46|2.06|3.45|2.05|3.46|2.06|3.45|2.05|0
1655405640000|2022-06-16 18:54:00|3.44|2.04|3.46|2.06|3.46|2.06|3.44|2.04|0
1655405650000|2022-06-16 18:54:10|3.47|2.07|3.46|2.06|3.47|2.07|3.46|2.06|0
1655405660000|2022-06-16 18:54:20|3.47|2.07|3.46|2.06|3.48|2.08|3.46|2.06|0
1655405670000|2022-06-16 18:54:30|3.47|2.07|3.46|2.06|3.47|2.07|3.46|2.06|0
1655405680000|2022-06-16 18:54:40|3.45|2.05|3.45|2.05|3.46|2.06|3.45|2.05|0
1655405700000|2022-06-16 18:55:00|3.46|2.06|3.45|2.05|3.46|2.06|3.45|2.05|0
1655405710000|2022-06-16 18:55:10|3.44|2.04|3.44|2.04|3.45|2.05|3.44|2.04|0
1655405720000|2022-06-16 18:55:20|3.46|2.06|3.45|2.05|3.46|2.06|3.45|2.05|0
1655405730000|2022-06-16 18:55:30|3.47|2.07|3.47|2.07|3.48|2.08|3.47|2.07|0
1655405740000|2022-06-16 18:55:40|3.45|2.05|3.65|2.25|3.65|2.25|3.45|2.05|0
1655405750000|2022-06-16 18:55:50|3.66|2.26|3.67|2.27|3.68|2.28|3.66|2.26|0
1655405760000|2022-06-16 18:56:00|3.69|2.29|3.71|2.31|3.71|2.31|3.68|2.28|0
1655405770000|2022-06-16 18:56:10|3.69|2.29|3.6|2.2|3.69|2.29|3.6|2.2|0
1655405780000|2022-06-16 18:56:20|3.61|2.21|3.82|2.42|3.82|2.42|3.61|2.21|0
1655405790000|2022-06-16 18:56:30|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1655405800000|2022-06-16 18:56:40|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1655405810000|2022-06-16 18:56:50|3.84|2.44|3.86|2.46|3.86|2.46|3.84|2.44|0
1655405820000|2022-06-16 18:57:00|4.08|2.68|4.05|2.65|4.08|2.68|4.05|2.65|0
1655405830000|2022-06-16 18:57:10|4.04|2.64|4.02|2.62|4.04|2.64|4.02|2.62|0
1655405840000|2022-06-16 18:57:20|4.03|2.63|4.03|2.63|4.03|2.63|4.01|2.61|0
1655405850000|2022-06-16 18:57:30|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1655405860000|2022-06-16 18:57:40|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1655405870000|2022-06-16 18:57:50|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1655405880000|2022-06-16 18:58:00|4|2.6|4|2.6|4|2.6|3.99|2.59|0
1655405890000|2022-06-16 18:58:10|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1655405900000|2022-06-16 18:58:20|3.99|2.59|4|2.6|4|2.6|3.98|2.58|0
1655405910000|2022-06-16 18:58:30|4.03|2.63|4.03|2.63|4.05|2.65|4.03|2.63|0
1655405920000|2022-06-16 18:58:40|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1655405930000|2022-06-16 18:58:50|4.04|2.64|4.03|2.63|4.05|2.65|4.03|2.63|0
1655405940000|2022-06-16 18:59:00|4.02|2.62|4.05|2.65|4.05|2.65|4.02|2.62|0
1655405950000|2022-06-16 18:59:10|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1655405960000|2022-06-16 18:59:20|4.05|2.65|4.06|2.66|4.07|2.67|4.05|2.65|0
1655405980000|2022-06-16 18:59:40|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1655405990000|2022-06-16 18:59:50|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1655406000000|2022-06-16 19:00:00|4.09|2.69|4.09|2.69|4.09|2.69|4.06|2.66|0
1655406010000|2022-06-16 19:00:10|4.11|2.71|4.16|2.76|4.16|2.76|4.11|2.71|0
1655406020000|2022-06-16 19:00:20|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1655406030000|2022-06-16 19:00:30|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1655406040000|2022-06-16 19:00:40|4.27|2.87|4.21|2.81|4.27|2.87|4.21|2.81|0
1655406050000|2022-06-16 19:00:50|4.22|2.82|4.26|2.86|4.26|2.86|4.22|2.82|0
1655406060000|2022-06-16 19:01:00|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1655406070000|2022-06-16 19:01:10|4.25|2.85|4.24|2.84|4.25|2.85|4.23|2.83|0
1655406080000|2022-06-16 19:01:20|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1655406090000|2022-06-16 19:01:30|4.32|2.92|4.3|2.9|4.32|2.92|4.3|2.9|0
1655406100000|2022-06-16 19:01:40|4.33|2.93|4.37|2.97|4.37|2.97|4.33|2.93|0
1655406110000|2022-06-16 19:01:50|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1655406120000|2022-06-16 19:02:00|4.43|3.03|4.36|2.96|4.43|3.03|4.36|2.96|0
1655406130000|2022-06-16 19:02:10|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1655406140000|2022-06-16 19:02:20|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1655406150000|2022-06-16 19:02:30|4.36|2.96|4.34|2.94|4.36|2.96|4.33|2.93|0
1655406160000|2022-06-16 19:02:40|4.33|2.93|4.35|2.95|4.36|2.96|4.33|2.93|0
1655406170000|2022-06-16 19:02:50|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1655406180000|2022-06-16 19:03:00|4.35|2.95|4.33|2.93|4.36|2.96|4.33|2.93|0
1655406190000|2022-06-16 19:03:10|4.32|2.92|4.35|2.95|4.36|2.96|4.32|2.92|0
1655406200000|2022-06-16 19:03:20|4.33|2.93|4.33|2.93|4.33|2.93|4.3|2.9|0
1655406210000|2022-06-16 19:03:30|4.34|2.94|4.36|2.96|4.36|2.96|4.34|2.94|0
1655406220000|2022-06-16 19:03:40|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1655406230000|2022-06-16 19:03:50|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1655406240000|2022-06-16 19:04:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1655406250000|2022-06-16 19:04:10|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1655406260000|2022-06-16 19:04:20|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1655406270000|2022-06-16 19:04:30|4.46|3.06|4.46|3.06|4.47|3.07|4.45|3.05|0
1655406280000|2022-06-16 19:04:40|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1655406290000|2022-06-16 19:04:50|4.42|3.02|4.39|2.99|4.42|3.02|4.39|2.99|0
1655406300000|2022-06-16 19:05:00|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1655406310000|2022-06-16 19:05:10|4.36|2.96|4.32|2.92|4.37|2.97|4.32|2.92|0
1655406320000|2022-06-16 19:05:20|4.31|2.91|4.32|2.92|4.32|2.92|4.3|2.9|0
1655406330000|2022-06-16 19:05:30|4.3|2.9|4.29|2.89|4.31|2.91|4.29|2.89|0
1655406340000|2022-06-16 19:05:40|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1655406350000|2022-06-16 19:05:50|4.3|2.9|4.32|2.92|4.32|2.92|4.3|2.9|0
1655406360000|2022-06-16 19:06:00|4.29|2.89|4.26|2.86|4.3|2.9|4.26|2.86|0
1655406370000|2022-06-16 19:06:10|4.25|2.85|4.24|2.84|4.25|2.85|4.23|2.83|0
1655406380000|2022-06-16 19:06:20|4.28|2.88|4.35|2.95|4.35|2.95|4.28|2.88|0
1655406390000|2022-06-16 19:06:30|4.37|2.97|4.32|2.92|4.37|2.97|4.32|2.92|0
1655406400000|2022-06-16 19:06:40|4.3|2.9|4.35|2.95|4.35|2.95|4.3|2.9|0
1655406410000|2022-06-16 19:06:50|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1655406420000|2022-06-16 19:07:00|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1655406430000|2022-06-16 19:07:10|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1655406440000|2022-06-16 19:07:20|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1655406450000|2022-06-16 19:07:30|4.36|2.96|4.35|2.95|4.38|2.98|4.35|2.95|0
1655406460000|2022-06-16 19:07:40|4.34|2.94|4.42|3.02|4.42|3.02|4.34|2.94|0
1655406470000|2022-06-16 19:07:50|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1655406480000|2022-06-16 19:08:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1655406490000|2022-06-16 19:08:10|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1655406500000|2022-06-16 19:08:20|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1655406510000|2022-06-16 19:08:30|4.38|2.98|4.42|3.02|4.42|3.02|4.38|2.98|0
1655406520000|2022-06-16 19:08:40|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1655406530000|2022-06-16 19:08:50|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1655406540000|2022-06-16 19:09:00|4.45|3.05|4.45|3.05|4.45|3.05|4.43|3.03|0
1655406550000|2022-06-16 19:09:10|4.4|3|4.41|3.01|4.41|3.01|4.38|2.98|0
1655406560000|2022-06-16 19:09:20|4.43|3.03|4.51|3.11|4.51|3.11|4.43|3.03|0
1655406570000|2022-06-16 19:09:30|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1655406580000|2022-06-16 19:09:40|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1655406590000|2022-06-16 19:09:50|4.58|3.18|4.61|3.21|4.61|3.21|4.58|3.18|0
1655406600000|2022-06-16 19:10:00|4.6|3.2|4.66|3.26|4.66|3.26|4.6|3.2|0
1655406610000|2022-06-16 19:10:10|4.7|3.3|4.73|3.33|4.73|3.33|4.69|3.29|0
1655406620000|2022-06-16 19:10:20|4.74|3.34|4.71|3.31|4.74|3.34|4.71|3.31|0
1655406630000|2022-06-16 19:10:30|4.72|3.32|4.74|3.34|4.74|3.34|4.72|3.32|0
1655406640000|2022-06-16 19:10:40|4.78|3.38|4.72|3.32|4.78|3.38|4.72|3.32|0
1655406650000|2022-06-16 19:10:50|4.67|3.27|4.67|3.27|4.67|3.27|4.64|3.24|0
1655406660000|2022-06-16 19:11:00|4.69|3.29|4.65|3.25|4.69|3.29|4.65|3.25|0
1655406670000|2022-06-16 19:11:10|4.67|3.27|4.66|3.26|4.67|3.27|4.65|3.25|0
1655406680000|2022-06-16 19:11:20|4.65|3.25|4.65|3.25|4.65|3.25|4.63|3.23|0
1655406690000|2022-06-16 19:11:30|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1655406700000|2022-06-16 19:11:40|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1655406710000|2022-06-16 19:11:50|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1655406730000|2022-06-16 19:12:10|4.61|3.21|4.6|3.2|4.61|3.21|4.59|3.19|0
1655406740000|2022-06-16 19:12:20|4.58|3.18|4.54|3.14|4.58|3.18|4.54|3.14|0
1655406750000|2022-06-16 19:12:30|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1655406760000|2022-06-16 19:12:40|4.55|3.15|4.52|3.12|4.55|3.15|4.52|3.12|0
1655406770000|2022-06-16 19:12:50|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1655406780000|2022-06-16 19:13:00|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1655406790000|2022-06-16 19:13:10|4.46|3.06|4.43|3.03|4.46|3.06|4.43|3.03|0
1655406800000|2022-06-16 19:13:20|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1655406810000|2022-06-16 19:13:30|4.46|3.06|4.43|3.03|4.47|3.07|4.43|3.03|0
1655406820000|2022-06-16 19:13:40|4.46|3.06|4.45|3.05|4.47|3.07|4.45|3.05|0
1655406830000|2022-06-16 19:13:50|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1655406840000|2022-06-16 19:14:00|4.43|3.03|4.38|2.98|4.43|3.03|4.38|2.98|0
1655406850000|2022-06-16 19:14:10|4.43|3.03|4.47|3.07|4.48|3.08|4.43|3.03|0
1655406860000|2022-06-16 19:14:20|4.46|3.06|4.47|3.07|4.49|3.09|4.46|3.06|0
1655406870000|2022-06-16 19:14:30|4.48|3.08|4.5|3.1|4.52|3.12|4.48|3.08|0
1655406880000|2022-06-16 19:14:40|4.51|3.11|4.47|3.07|4.51|3.11|4.47|3.07|0
1655406890000|2022-06-16 19:14:50|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1655406900000|2022-06-16 19:15:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1655406910000|2022-06-16 19:15:10|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1655406920000|2022-06-16 19:15:20|4.41|3.01|4.41|3.01|4.41|3.01|4.38|2.98|0
1655406930000|2022-06-16 19:15:30|4.42|3.02|4.39|2.99|4.42|3.02|4.39|2.99|0
1655406940000|2022-06-16 19:15:40|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1655406950000|2022-06-16 19:15:50|4.39|2.99|4.33|2.93|4.39|2.99|4.33|2.93|0
1655406960000|2022-06-16 19:16:00|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1655406970000|2022-06-16 19:16:10|4.33|2.93|4.34|2.94|4.34|2.94|4.31|2.91|0
1655406980000|2022-06-16 19:16:20|4.35|2.95|4.37|2.97|4.38|2.98|4.35|2.95|0
1655406990000|2022-06-16 19:16:30|4.39|2.99|4.39|2.99|4.4|3|4.38|2.98|0
1655407000000|2022-06-16 19:16:40|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1655407010000|2022-06-16 19:16:50|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1655407020000|2022-06-16 19:17:00|4.36|2.96|4.39|2.99|4.39|2.99|4.36|2.96|0
1655407030000|2022-06-16 19:17:10|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1655407040000|2022-06-16 19:17:20|4.41|3.01|4.41|3.01|4.41|3.01|4.39|2.99|0
1655407050000|2022-06-16 19:17:30|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1655407060000|2022-06-16 19:17:40|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1655407070000|2022-06-16 19:17:50|4.47|3.07|4.5|3.1|4.5|3.1|4.47|3.07|0
1655407080000|2022-06-16 19:18:00|4.48|3.08|4.45|3.05|4.49|3.09|4.45|3.05|0
1655407090000|2022-06-16 19:18:10|4.44|3.04|4.42|3.02|4.44|3.04|4.41|3.01|0
1655407100000|2022-06-16 19:18:20|4.41|3.01|4.41|3.01|4.41|3.01|4.39|2.99|0
1655407110000|2022-06-16 19:18:30|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1655407120000|2022-06-16 19:18:40|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1655407130000|2022-06-16 19:18:50|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1655407140000|2022-06-16 19:19:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1655407150000|2022-06-16 19:19:10|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1655407160000|2022-06-16 19:19:20|4.46|3.06|4.47|3.07|4.47|3.07|4.45|3.05|0
1655407170000|2022-06-16 19:19:30|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1655407180000|2022-06-16 19:19:40|4.48|3.08|4.51|3.11|4.51|3.11|4.48|3.08|0
1655407190000|2022-06-16 19:19:50|4.53|3.13|4.57|3.17|4.57|3.17|4.53|3.13|0
1655407200000|2022-06-16 19:20:00|4.61|3.21|4.63|3.23|4.63|3.23|4.6|3.2|0
1655407210000|2022-06-16 19:20:10|4.64|3.24|4.69|3.29|4.69|3.29|4.64|3.24|0
1655407220000|2022-06-16 19:20:20|4.7|3.3|4.64|3.24|4.7|3.3|4.64|3.24|0
1655407230000|2022-06-16 19:20:30|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1655407240000|2022-06-16 19:20:40|4.67|3.27|4.69|3.29|4.69|3.29|4.64|3.24|0
1655407250000|2022-06-16 19:20:50|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1655407260000|2022-06-16 19:21:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1655407270000|2022-06-16 19:21:10|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1655407280000|2022-06-16 19:21:20|4.61|3.21|4.57|3.17|4.61|3.21|4.57|3.17|0
1655407290000|2022-06-16 19:21:30|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1655407300000|2022-06-16 19:21:40|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1655407310000|2022-06-16 19:21:50|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1655407320000|2022-06-16 19:22:00|4.55|3.15|4.55|3.15|4.55|3.15|4.53|3.13|0
1655407330000|2022-06-16 19:22:10|4.54|3.14|4.57|3.17|4.57|3.17|4.54|3.14|0
1655407340000|2022-06-16 19:22:20|4.59|3.19|4.58|3.18|4.59|3.19|4.57|3.17|0
1655407350000|2022-06-16 19:22:30|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1655407360000|2022-06-16 19:22:40|4.55|3.15|4.57|3.17|4.57|3.17|4.54|3.14|0
1655407370000|2022-06-16 19:22:50|4.59|3.19|4.56|3.16|4.6|3.2|4.56|3.16|0
1655407380000|2022-06-16 19:23:00|4.54|3.14|4.53|3.13|4.54|3.14|4.52|3.12|0
1655407390000|2022-06-16 19:23:10|4.57|3.17|4.6|3.2|4.6|3.2|4.57|3.17|0
1655407400000|2022-06-16 19:23:20|4.62|3.22|4.58|3.18|4.62|3.22|4.57|3.17|0
1655407410000|2022-06-16 19:23:30|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1655407420000|2022-06-16 19:23:40|4.61|3.21|4.62|3.22|4.63|3.23|4.61|3.21|0
1655407430000|2022-06-16 19:23:50|4.63|3.23|4.62|3.22|4.65|3.25|4.62|3.22|0
1655407440000|2022-06-16 19:24:00|4.61|3.21|4.62|3.22|4.62|3.22|4.6|3.2|0
1655407450000|2022-06-16 19:24:10|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1655407460000|2022-06-16 19:24:20|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1655407470000|2022-06-16 19:24:30|4.6|3.2|4.58|3.18|4.61|3.21|4.58|3.18|0
1655407480000|2022-06-16 19:24:40|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1655407490000|2022-06-16 19:24:50|4.56|3.16|4.57|3.17|4.57|3.17|4.55|3.15|0
1655407500000|2022-06-16 19:25:00|4.55|3.15|4.57|3.17|4.57|3.17|4.52|3.12|0
1655407510000|2022-06-16 19:25:10|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1655407520000|2022-06-16 19:25:20|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1655407530000|2022-06-16 19:25:30|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1655407540000|2022-06-16 19:25:40|4.58|3.18|4.57|3.17|4.61|3.21|4.57|3.17|0
1655407550000|2022-06-16 19:25:50|4.56|3.16|4.6|3.2|4.6|3.2|4.56|3.16|0
1655407560000|2022-06-16 19:26:00|4.62|3.22|4.65|3.25|4.65|3.25|4.62|3.22|0
1655407570000|2022-06-16 19:26:10|4.62|3.22|4.65|3.25|4.65|3.25|4.62|3.22|0
1655407580000|2022-06-16 19:26:20|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1655407590000|2022-06-16 19:26:30|4.64|3.24|4.64|3.24|4.64|3.24|4.62|3.22|0
1655407600000|2022-06-16 19:26:40|4.67|3.27|4.64|3.24|4.67|3.27|4.64|3.24|0
1655407610000|2022-06-16 19:26:50|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1655407620000|2022-06-16 19:27:00|4.68|3.28|4.76|3.36|4.76|3.36|4.68|3.28|0
1655407630000|2022-06-16 19:27:10|4.74|3.34|4.75|3.35|4.76|3.36|4.74|3.34|0
1655407640000|2022-06-16 19:27:20|4.77|3.37|4.77|3.37|4.78|3.38|4.75|3.35|0
1655407650000|2022-06-16 19:27:30|4.76|3.36|4.74|3.34|4.76|3.36|4.73|3.33|0
1655407660000|2022-06-16 19:27:40|4.76|3.36|4.77|3.37|4.77|3.37|4.75|3.35|0
1655407670000|2022-06-16 19:27:50|4.78|3.38|4.72|3.32|4.78|3.38|4.72|3.32|0
1655407680000|2022-06-16 19:28:00|4.71|3.31|4.75|3.35|4.75|3.35|4.71|3.31|0
1655407690000|2022-06-16 19:28:10|4.77|3.37|4.8|3.4|4.8|3.4|4.77|3.37|0
1655407700000|2022-06-16 19:28:20|4.79|3.39|4.79|3.39|4.81|3.41|4.79|3.39|0
1655407710000|2022-06-16 19:28:30|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655407720000|2022-06-16 19:28:40|4.76|3.36|4.74|3.34|4.76|3.36|4.74|3.34|0
1655407730000|2022-06-16 19:28:50|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1655407740000|2022-06-16 19:29:00|4.71|3.31|4.71|3.31|4.71|3.31|4.69|3.29|0
1655407750000|2022-06-16 19:29:10|4.66|3.26|4.66|3.26|4.66|3.26|4.65|3.25|0
1655407760000|2022-06-16 19:29:20|4.68|3.28|4.67|3.27|4.68|3.28|4.66|3.26|0
1655407770000|2022-06-16 19:29:30|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1655407780000|2022-06-16 19:29:40|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1655407790000|2022-06-16 19:29:50|4.68|3.28|4.66|3.26|4.68|3.28|4.66|3.26|0
1655407800000|2022-06-16 19:30:00|4.65|3.25|4.6|3.2|4.65|3.25|4.6|3.2|0
1655407810000|2022-06-16 19:30:10|4.62|3.22|4.58|3.18|4.62|3.22|4.58|3.18|0
1655407820000|2022-06-16 19:30:20|4.57|3.17|4.65|3.25|4.65|3.25|4.57|3.17|0
1655407830000|2022-06-16 19:30:30|4.66|3.26|4.69|3.29|4.69|3.29|4.66|3.26|0
1655407840000|2022-06-16 19:30:40|4.65|3.25|4.68|3.28|4.68|3.28|4.65|3.25|0
1655407850000|2022-06-16 19:30:50|4.67|3.27|4.64|3.24|4.67|3.27|4.64|3.24|0
1655407860000|2022-06-16 19:31:00|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1655407870000|2022-06-16 19:31:10|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1655407880000|2022-06-16 19:31:20|4.64|3.24|4.67|3.27|4.67|3.27|4.64|3.24|0
1655407890000|2022-06-16 19:31:30|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1655407900000|2022-06-16 19:31:40|4.61|3.21|4.57|3.17|4.62|3.22|4.57|3.17|0
1655407920000|2022-06-16 19:32:00|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1655407930000|2022-06-16 19:32:10|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1655407940000|2022-06-16 19:32:20|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1655407950000|2022-06-16 19:32:30|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1655407960000|2022-06-16 19:32:40|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1655407970000|2022-06-16 19:32:50|4.48|3.08|4.5|3.1|4.5|3.1|4.47|3.07|0
1655407980000|2022-06-16 19:33:00|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1655407990000|2022-06-16 19:33:10|4.47|3.07|4.51|3.11|4.51|3.11|4.47|3.07|0
1655408000000|2022-06-16 19:33:20|4.52|3.12|4.48|3.08|4.52|3.12|4.48|3.08|0
1655408010000|2022-06-16 19:33:30|4.49|3.09|4.49|3.09|4.51|3.11|4.49|3.09|0
1655408020000|2022-06-16 19:33:40|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1655408030000|2022-06-16 19:33:50|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1655408040000|2022-06-16 19:34:00|4.46|3.06|4.47|3.07|4.47|3.07|4.45|3.05|0
1655408050000|2022-06-16 19:34:10|4.43|3.03|4.36|2.96|4.43|3.03|4.36|2.96|0
1655408060000|2022-06-16 19:34:20|4.35|2.95|4.32|2.92|4.35|2.95|4.32|2.92|0
1655408070000|2022-06-16 19:34:30|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1655408080000|2022-06-16 19:34:40|4.3|2.9|4.26|2.86|4.3|2.9|4.26|2.86|0
1655408090000|2022-06-16 19:34:50|4.28|2.88|4.29|2.89|4.31|2.91|4.28|2.88|0
1655408100000|2022-06-16 19:35:00|4.26|2.86|4.29|2.89|4.29|2.89|4.26|2.86|0
1655408110000|2022-06-16 19:35:10|4.26|2.86|4.3|2.9|4.32|2.92|4.26|2.86|0
1655408120000|2022-06-16 19:35:20|4.27|2.87|4.07|2.67|4.3|2.9|4.07|2.67|0
1655408130000|2022-06-16 19:35:30|4.06|2.66|4.08|2.68|4.08|2.68|4.05|2.65|0
1655408140000|2022-06-16 19:35:40|4.07|2.67|4.1|2.7|4.1|2.7|4.07|2.67|0
1655408160000|2022-06-16 19:36:00|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1655408170000|2022-06-16 19:36:10|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1655408180000|2022-06-16 19:36:20|4.19|2.79|4.13|2.73|4.19|2.79|4.13|2.73|0
1655408190000|2022-06-16 19:36:30|4.16|2.76|4.26|2.86|4.26|2.86|4.16|2.76|0
1655408200000|2022-06-16 19:36:40|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1655408210000|2022-06-16 19:36:50|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1655408220000|2022-06-16 19:37:00|4.03|2.63|4.04|2.64|4.07|2.67|4.03|2.63|0
1655408230000|2022-06-16 19:37:10|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1655408240000|2022-06-16 19:37:20|4.05|2.65|4.06|2.66|4.06|2.66|4.04|2.64|0
1655408250000|2022-06-16 19:37:30|4.07|2.67|4.13|2.73|4.13|2.73|4.06|2.66|0
1655408260000|2022-06-16 19:37:40|4.11|2.71|4.07|2.67|4.11|2.71|4.07|2.67|0
1655408270000|2022-06-16 19:37:50|4.08|2.68|4.08|2.68|4.1|2.7|4.08|2.68|0
1655408280000|2022-06-16 19:38:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1655408290000|2022-06-16 19:38:10|4.04|2.64|4|2.6|4.04|2.64|4|2.6|0
1655408300000|2022-06-16 19:38:20|3.98|2.58|3.96|2.56|3.99|2.59|3.96|2.56|0
1655408310000|2022-06-16 19:38:30|3.98|2.58|4|2.6|4|2.6|3.97|2.57|0
1655408320000|2022-06-16 19:38:40|3.99|2.59|4.02|2.62|4.03|2.63|3.99|2.59|0
1655408330000|2022-06-16 19:38:50|4.04|2.64|4.09|2.69|4.09|2.69|4.04|2.64|0
1655408340000|2022-06-16 19:39:00|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1655408350000|2022-06-16 19:39:10|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1655408360000|2022-06-16 19:39:20|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1655408370000|2022-06-16 19:39:30|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1655408380000|2022-06-16 19:39:40|4.06|2.66|4.09|2.69|4.09|2.69|4.06|2.66|0
1655408390000|2022-06-16 19:39:50|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1655408400000|2022-06-16 19:40:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1655408410000|2022-06-16 19:40:10|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1655408420000|2022-06-16 19:40:20|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1655408430000|2022-06-16 19:40:30|4.19|2.79|4.28|2.88|4.28|2.88|4.19|2.79|0
1655408440000|2022-06-16 19:40:40|4.26|2.86|4.28|2.88|4.28|2.88|4.26|2.86|0
1655408450000|2022-06-16 19:40:50|4.26|2.86|4.28|2.88|4.28|2.88|4.25|2.85|0
1655408460000|2022-06-16 19:41:00|4.3|2.9|4.32|2.92|4.32|2.92|4.3|2.9|0
1655408470000|2022-06-16 19:41:10|4.29|2.89|4.24|2.84|4.29|2.89|4.24|2.84|0
1655408480000|2022-06-16 19:41:20|4.26|2.86|4.21|2.81|4.26|2.86|4.21|2.81|0
1655408490000|2022-06-16 19:41:30|4.2|2.8|4.19|2.79|4.2|2.8|4.19|2.79|0
1655408500000|2022-06-16 19:41:40|4.17|2.77|4.14|2.74|4.17|2.77|4.14|2.74|0
1655408510000|2022-06-16 19:41:50|4.16|2.76|4.12|2.72|4.17|2.77|4.12|2.72|0
1655408520000|2022-06-16 19:42:00|4.1|2.7|4.07|2.67|4.1|2.7|4.07|2.67|0
1655408530000|2022-06-16 19:42:10|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1655408540000|2022-06-16 19:42:20|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1655408550000|2022-06-16 19:42:30|4.04|2.64|4.1|2.7|4.1|2.7|4.04|2.64|0
1655408560000|2022-06-16 19:42:40|4.12|2.72|4.1|2.7|4.12|2.72|4.09|2.69|0
1655408570000|2022-06-16 19:42:50|4.11|2.71|4.15|2.75|4.15|2.75|4.11|2.71|0
1655408580000|2022-06-16 19:43:00|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1655408590000|2022-06-16 19:43:10|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1655408600000|2022-06-16 19:43:20|4.14|2.74|4.13|2.73|4.14|2.74|4.12|2.72|0
1655408610000|2022-06-16 19:43:30|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1655408620000|2022-06-16 19:43:40|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1655408630000|2022-06-16 19:43:50|4.14|2.74|4.13|2.73|4.14|2.74|4.12|2.72|0
1655408640000|2022-06-16 19:44:00|4.11|2.71|4.03|2.63|4.11|2.71|4.03|2.63|0
1655408650000|2022-06-16 19:44:10|4.02|2.62|4.04|2.64|4.04|2.64|4.01|2.61|0
1655408660000|2022-06-16 19:44:20|4.06|2.66|4.03|2.63|4.06|2.66|4.03|2.63|0
1655408670000|2022-06-16 19:44:30|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1655408680000|2022-06-16 19:44:40|4.05|2.65|4.06|2.66|4.06|2.66|4.04|2.64|0
1655408690000|2022-06-16 19:44:50|4.04|2.64|4|2.6|4.04|2.64|4|2.6|0
1655408700000|2022-06-16 19:45:00|3.99|2.59|3.94|2.54|3.99|2.59|3.94|2.54|0
1655408710000|2022-06-16 19:45:10|3.99|2.59|3.98|2.58|4|2.6|3.98|2.58|0
1655408720000|2022-06-16 19:45:20|3.99|2.59|4.02|2.62|4.02|2.62|3.99|2.59|0
1655408730000|2022-06-16 19:45:30|4.04|2.64|4.04|2.64|4.04|2.64|4.02|2.62|0
1655408740000|2022-06-16 19:45:40|4.05|2.65|4.05|2.65|4.05|2.65|4.03|2.63|0
1655408750000|2022-06-16 19:45:50|4.04|2.64|4.06|2.66|4.06|2.66|4.02|2.62|0
1655408760000|2022-06-16 19:46:00|4.04|2.64|4.04|2.64|4.04|2.64|4.02|2.62|0
1655408770000|2022-06-16 19:46:10|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1655408780000|2022-06-16 19:46:20|3.99|2.59|3.95|2.55|3.99|2.59|3.95|2.55|0
1655408790000|2022-06-16 19:46:30|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1655408800000|2022-06-16 19:46:40|3.93|2.53|3.91|2.51|3.93|2.53|3.91|2.51|0
1655408810000|2022-06-16 19:46:50|3.92|2.52|3.89|2.49|3.92|2.52|3.89|2.49|0
1655408820000|2022-06-16 19:47:00|3.9|2.5|3.92|2.52|3.92|2.52|3.9|2.5|0
1655408830000|2022-06-16 19:47:10|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1655408840000|2022-06-16 19:47:20|3.87|2.47|3.88|2.48|3.89|2.49|3.87|2.47|0
1655408850000|2022-06-16 19:47:30|3.9|2.5|3.93|2.53|3.93|2.53|3.9|2.5|0
1655408860000|2022-06-16 19:47:40|3.92|2.52|3.89|2.49|3.92|2.52|3.89|2.49|0
1655408870000|2022-06-16 19:47:50|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1655408880000|2022-06-16 19:48:00|3.87|2.47|3.85|2.45|3.87|2.47|3.85|2.45|0
1655408890000|2022-06-16 19:48:10|3.86|2.46|3.89|2.49|3.9|2.5|3.86|2.46|0
1655408900000|2022-06-16 19:48:20|3.9|2.5|3.92|2.52|3.94|2.54|3.9|2.5|0
1655408910000|2022-06-16 19:48:30|3.9|2.5|3.87|2.47|3.9|2.5|3.87|2.47|0
1655408920000|2022-06-16 19:48:40|3.89|2.49|3.87|2.47|3.89|2.49|3.87|2.47|0
1655408930000|2022-06-16 19:48:50|3.86|2.46|3.83|2.43|3.86|2.46|3.83|2.43|0
1655408940000|2022-06-16 19:49:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1655408950000|2022-06-16 19:49:10|3.79|2.39|3.79|2.39|3.8|2.4|3.79|2.39|0
1655408960000|2022-06-16 19:49:20|3.78|2.38|3.78|2.38|3.78|2.38|3.78|2.38|0
1655408970000|2022-06-16 19:49:30|3.76|2.36|3.76|2.36|3.76|2.36|3.76|2.36|0
1655408980000|2022-06-16 19:49:40|3.77|2.37|3.78|2.38|3.79|2.39|3.77|2.37|0
1655408990000|2022-06-16 19:49:50|3.83|2.43|3.82|2.42|3.83|2.43|3.81|2.41|0
1655409000000|2022-06-16 19:50:00|3.84|2.44|3.83|2.43|3.89|2.49|3.83|2.43|0
1655409010000|2022-06-16 19:50:10|3.86|2.46|3.83|2.43|3.87|2.47|3.83|2.43|0
1655409020000|2022-06-16 19:50:20|3.86|2.46|3.86|2.46|3.86|2.46|3.84|2.44|0
1655409030000|2022-06-16 19:50:30|3.87|2.47|3.86|2.46|3.88|2.48|3.85|2.45|0
1655409040000|2022-06-16 19:50:40|3.92|2.52|3.92|2.52|3.92|2.52|3.9|2.5|0
1655409050000|2022-06-16 19:50:50|3.93|2.53|3.95|2.55|3.95|2.55|3.93|2.53|0
1655409060000|2022-06-16 19:51:00|3.96|2.56|3.93|2.53|3.96|2.56|3.93|2.53|0
1655409070000|2022-06-16 19:51:10|3.91|2.51|3.93|2.53|3.94|2.54|3.91|2.51|0
1655409080000|2022-06-16 19:51:20|3.9|2.5|3.87|2.47|3.9|2.5|3.87|2.47|0
1655409090000|2022-06-16 19:51:30|3.84|2.44|3.89|2.49|3.89|2.49|3.84|2.44|0
1655409100000|2022-06-16 19:51:40|3.86|2.46|3.83|2.43|3.86|2.46|3.83|2.43|0
1655409110000|2022-06-16 19:51:50|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1655409120000|2022-06-16 19:52:00|3.86|2.46|3.89|2.49|3.89|2.49|3.86|2.46|0
1655409130000|2022-06-16 19:52:10|3.84|2.44|3.86|2.46|3.86|2.46|3.84|2.44|0
1655409140000|2022-06-16 19:52:20|3.89|2.49|3.89|2.49|3.91|2.51|3.89|2.49|0
1655409150000|2022-06-16 19:52:30|3.93|2.53|3.95|2.55|3.95|2.55|3.93|2.53|0
1655409160000|2022-06-16 19:52:40|3.96|2.56|3.99|2.59|3.99|2.59|3.96|2.56|0
1655409170000|2022-06-16 19:52:50|4.01|2.61|4.02|2.62|4.02|2.62|4|2.6|0
1655409180000|2022-06-16 19:53:00|4.01|2.61|4.01|2.61|4.02|2.62|4.01|2.61|0
1655409190000|2022-06-16 19:53:10|3.94|2.54|3.95|2.55|3.96|2.56|3.94|2.54|0
1655409200000|2022-06-16 19:53:20|3.98|2.58|4.01|2.61|4.01|2.61|3.98|2.58|0
1655409210000|2022-06-16 19:53:30|4.02|2.62|4.04|2.64|4.04|2.64|4.02|2.62|0
1655409220000|2022-06-16 19:53:40|3.98|2.58|3.97|2.57|3.99|2.59|3.97|2.57|0
1655409230000|2022-06-16 19:53:50|3.95|2.55|3.95|2.55|3.96|2.56|3.94|2.54|0
1655409240000|2022-06-16 19:54:00|3.93|2.53|3.92|2.52|3.94|2.54|3.92|2.52|0
1655409250000|2022-06-16 19:54:10|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1655409260000|2022-06-16 19:54:20|3.89|2.49|3.87|2.47|3.89|2.49|3.87|2.47|0
1655409270000|2022-06-16 19:54:30|3.89|2.49|3.93|2.53|3.93|2.53|3.89|2.49|0
1655409280000|2022-06-16 19:54:40|3.9|2.5|3.92|2.52|3.92|2.52|3.87|2.47|0
1655409290000|2022-06-16 19:54:50|3.93|2.53|3.96|2.56|3.96|2.56|3.93|2.53|0
1655409300000|2022-06-16 19:55:00|3.99|2.59|3.94|2.54|3.99|2.59|3.94|2.54|0
1655409310000|2022-06-16 19:55:10|3.96|2.56|3.93|2.53|3.96|2.56|3.93|2.53|0
1655409320000|2022-06-16 19:55:20|3.96|2.56|3.96|2.56|3.96|2.56|3.95|2.55|0
1655409330000|2022-06-16 19:55:30|3.98|2.58|3.99|2.59|4|2.6|3.98|2.58|0
1655409340000|2022-06-16 19:55:40|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1655409350000|2022-06-16 19:55:50|4.03|2.63|4.02|2.62|4.03|2.63|4.01|2.61|0
1655409360000|2022-06-16 19:56:00|4.03|2.63|4.06|2.66|4.06|2.66|4.03|2.63|0
1655409370000|2022-06-16 19:56:10|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1655409380000|2022-06-16 19:56:20|4.06|2.66|4.1|2.7|4.1|2.7|4.06|2.66|0
1655409390000|2022-06-16 19:56:30|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1655409400000|2022-06-16 19:56:40|4.15|2.75|4.14|2.74|4.15|2.75|4.13|2.73|0
1655409410000|2022-06-16 19:56:50|4.15|2.75|4.09|2.69|4.15|2.75|4.09|2.69|0
1655409420000|2022-06-16 19:57:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1655409430000|2022-06-16 19:57:10|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1655409440000|2022-06-16 19:57:20|4.13|2.73|4.15|2.75|4.15|2.75|4.13|2.73|0
1655409450000|2022-06-16 19:57:30|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1655409460000|2022-06-16 19:57:40|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1655409470000|2022-06-16 19:57:50|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1655409480000|2022-06-16 19:58:00|4.13|2.73|4.17|2.77|4.17|2.77|4.13|2.73|0
1655409490000|2022-06-16 19:58:10|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1655409500000|2022-06-16 19:58:20|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1655409510000|2022-06-16 19:58:30|4.2|2.8|4.22|2.82|4.22|2.82|4.2|2.8|0
1655409520000|2022-06-16 19:58:40|4.21|2.81|4.19|2.79|4.21|2.81|4.19|2.79|0
1655409530000|2022-06-16 19:58:50|4.18|2.78|4.19|2.79|4.2|2.8|4.18|2.78|0
1655409540000|2022-06-16 19:59:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1655409550000|2022-06-16 19:59:10|4.16|2.76|4.17|2.77|4.18|2.78|4.16|2.76|0
1655409560000|2022-06-16 19:59:20|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1655409570000|2022-06-16 19:59:30|4.15|2.75|4.2|2.8|4.2|2.8|4.15|2.75|0
1655409580000|2022-06-16 19:59:40|4.22|2.82|4.26|2.86|4.26|2.86|4.22|2.82|0
1655409590000|2022-06-16 19:59:50|4.27|2.87|4.39|2.99|4.39|2.99|4.27|2.87|0
1655409600000|2022-06-16 20:00:00|4.29|2.89|4.27|2.87|4.29|2.89|4.27|2.87|0
1655409610000|2022-06-16 20:00:10|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1655409620000|2022-06-16 20:00:20|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1655409630000|2022-06-16 20:00:30|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1655409640000|2022-06-16 20:00:40|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1655409650000|2022-06-16 20:00:50|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1655409660000|2022-06-16 20:01:00|4.35|2.95|4.35|2.95|4.36|2.96|4.34|2.94|0
1655409670000|2022-06-16 20:01:10|4.36|2.96|4.4|3|4.4|3|4.36|2.96|0
1655409680000|2022-06-16 20:01:20|4.39|2.99|4.35|2.95|4.39|2.99|4.35|2.95|0
1655409690000|2022-06-16 20:01:30|4.37|2.97|4.36|2.96|4.37|2.97|4.35|2.95|0
1655409700000|2022-06-16 20:01:40|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1655409710000|2022-06-16 20:01:50|4.32|2.92|4.33|2.93|4.33|2.93|4.31|2.91|0
1655409720000|2022-06-16 20:02:00|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1655409730000|2022-06-16 20:02:10|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1655409740000|2022-06-16 20:02:20|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1655409750000|2022-06-16 20:02:30|4.33|2.93|4.31|2.91|4.33|2.93|4.31|2.91|0
1655409760000|2022-06-16 20:02:40|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1655409770000|2022-06-16 20:02:50|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1655409780000|2022-06-16 20:03:00|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1655409790000|2022-06-16 20:03:10|4.3|2.9|4.31|2.91|4.31|2.91|4.29|2.89|0
1655409800000|2022-06-16 20:03:20|4.3|2.9|4.29|2.89|4.31|2.91|4.29|2.89|0
1655409810000|2022-06-16 20:03:30|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1655409820000|2022-06-16 20:03:40|4.27|2.87|4.28|2.88|4.29|2.89|4.27|2.87|0
1655409830000|2022-06-16 20:03:50|4.26|2.86|4.24|2.84|4.26|2.86|4.24|2.84|0
1655409850000|2022-06-16 20:04:10|4.23|2.83|4.24|2.84|4.24|2.84|4.22|2.82|0
1655409860000|2022-06-16 20:04:20|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1655409870000|2022-06-16 20:04:30|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1655409880000|2022-06-16 20:04:40|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1655409890000|2022-06-16 20:04:50|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1655409900000|2022-06-16 20:05:00|4.24|2.84|4.27|2.87|4.27|2.87|4.24|2.84|0
1655409910000|2022-06-16 20:05:10|4.28|2.88|4.31|2.91|4.31|2.91|4.28|2.88|0
1655409920000|2022-06-16 20:05:20|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1655409930000|2022-06-16 20:05:30|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1655409940000|2022-06-16 20:05:40|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1655409950000|2022-06-16 20:05:50|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1655409970000|2022-06-16 20:06:10|4.36|2.96|4.37|2.97|4.37|2.97|4.35|2.95|0
1655409980000|2022-06-16 20:06:20|4.36|2.96|4.37|2.97|4.37|2.97|4.35|2.95|0
1655409990000|2022-06-16 20:06:30|4.38|2.98|4.43|3.03|4.43|3.03|4.38|2.98|0
1655410000000|2022-06-16 20:06:40|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1655410010000|2022-06-16 20:06:50|4.4|3|4.42|3.02|4.43|3.03|4.4|3|0
1655410020000|2022-06-16 20:07:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1655410030000|2022-06-16 20:07:10|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1655410040000|2022-06-16 20:07:20|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1655410050000|2022-06-16 20:07:30|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1655410060000|2022-06-16 20:07:40|4.4|3|4.4|3|4.4|3|4.4|3|0
1655410070000|2022-06-16 20:07:50|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1655410080000|2022-06-16 20:08:00|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1655410090000|2022-06-16 20:08:10|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1655410110000|2022-06-16 20:08:30|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1655410120000|2022-06-16 20:08:40|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1655410130000|2022-06-16 20:08:50|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1655410140000|2022-06-16 20:09:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1655410150000|2022-06-16 20:09:10|4.31|2.91|4.27|2.87|4.31|2.91|4.27|2.87|0
1655410160000|2022-06-16 20:09:20|4.28|2.88|4.25|2.85|4.28|2.88|4.25|2.85|0
1655410170000|2022-06-16 20:09:30|4.23|2.83|4.23|2.83|4.23|2.83|4.21|2.81|0
1655410180000|2022-06-16 20:09:40|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1655410190000|2022-06-16 20:09:50|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1655410200000|2022-06-16 20:10:00|4.16|2.76|4.17|2.77|4.18|2.78|4.16|2.76|0
1655410210000|2022-06-16 20:10:10|4.19|2.79|4.17|2.77|4.19|2.79|4.16|2.76|0
1655410220000|2022-06-16 20:10:20|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1655410230000|2022-06-16 20:10:30|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1655410240000|2022-06-16 20:10:40|4.21|2.81|4.22|2.82|4.22|2.82|4.2|2.8|0
1655410250000|2022-06-16 20:10:50|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1655410260000|2022-06-16 20:11:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1655410270000|2022-06-16 20:11:10|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1655410280000|2022-06-16 20:11:20|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1655410290000|2022-06-16 20:11:30|4.26|2.86|4.28|2.88|4.28|2.88|4.26|2.86|0
1655410300000|2022-06-16 20:11:40|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1655410310000|2022-06-16 20:11:50|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1655410320000|2022-06-16 20:12:00|4.31|2.91|4.31|2.91|4.31|2.91|4.29|2.89|0
1655410330000|2022-06-16 20:12:10|4.32|2.92|4.35|2.95|4.35|2.95|4.32|2.92|0
1655410340000|2022-06-16 20:12:20|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1655410350000|2022-06-16 20:12:30|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1655410360000|2022-06-16 20:12:40|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1655410370000|2022-06-16 20:12:50|4.39|2.99|4.35|2.95|4.39|2.99|4.33|2.93|0
1655410380000|2022-06-16 20:13:00|4.37|2.97|4.41|3.01|4.41|3.01|4.37|2.97|0
1655410390000|2022-06-16 20:13:10|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1655410400000|2022-06-16 20:13:20|4.37|2.97|4.37|2.97|4.39|2.99|4.37|2.97|0
1655410410000|2022-06-16 20:13:30|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1655410420000|2022-06-16 20:13:40|4.38|2.98|4.38|2.98|4.38|2.98|4.34|2.94|0
1655410430000|2022-06-16 20:13:50|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1655410440000|2022-06-16 20:14:00|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1655410450000|2022-06-16 20:14:10|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1655410460000|2022-06-16 20:14:20|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1655410470000|2022-06-16 20:14:30|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1655410480000|2022-06-16 20:14:40|4.48|3.08|4.47|3.07|4.48|3.08|4.45|3.05|0
1655410490000|2022-06-16 20:14:50|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1655410510000|2022-06-16 20:15:10|4.64|2.84|4.65|2.85|4.65|2.85|4.63|2.83|0
1655410520000|2022-06-16 20:15:20|4.63|2.83|4.64|2.84|4.65|2.85|4.63|2.83|0
1655410530000|2022-06-16 20:15:30|4.61|2.81|4.59|2.79|4.61|2.81|4.59|2.79|0
1655410540000|2022-06-16 20:15:40|4.6|2.8|4.58|2.78|4.6|2.8|4.58|2.78|0
1655410550000|2022-06-16 20:15:50|4.59|2.79|4.57|2.77|4.59|2.79|4.57|2.77|0
1655410560000|2022-06-16 20:16:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1655410570000|2022-06-16 20:16:10|4.54|2.74|4.56|2.76|4.56|2.76|4.54|2.74|0
1655410580000|2022-06-16 20:16:20|4.55|2.75|4.54|2.74|4.56|2.76|4.54|2.74|0
1655410590000|2022-06-16 20:16:30|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1655410600000|2022-06-16 20:16:40|4.52|2.72|4.56|2.76|4.56|2.76|4.52|2.72|0
1655410610000|2022-06-16 20:16:50|4.57|2.77|4.59|2.79|4.59|2.79|4.56|2.76|0
1655410620000|2022-06-16 20:17:00|4.61|2.81|4.6|2.8|4.61|2.81|4.59|2.79|0
1655410630000|2022-06-16 20:17:10|4.59|2.79|4.59|2.79|4.59|2.79|4.59|2.79|0
1655410640000|2022-06-16 20:17:20|4.58|2.78|4.59|2.79|4.59|2.79|4.58|2.78|0
1655410650000|2022-06-16 20:17:30|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1655410660000|2022-06-16 20:17:40|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1655410670000|2022-06-16 20:17:50|4.6|2.8|4.59|2.79|4.6|2.8|4.58|2.78|0
1655410680000|2022-06-16 20:18:00|4.57|2.77|4.54|2.74|4.57|2.77|4.54|2.74|0
1655410690000|2022-06-16 20:18:10|4.55|2.75|4.53|2.73|4.55|2.75|4.53|2.73|0
1655410700000|2022-06-16 20:18:20|4.54|2.74|4.53|2.73|4.54|2.74|4.53|2.73|0
1655410710000|2022-06-16 20:18:30|4.54|2.74|4.54|2.74|4.55|2.75|4.54|2.74|0
1655410720000|2022-06-16 20:18:40|4.55|2.75|4.55|2.75|4.55|2.75|4.54|2.74|0
1655410730000|2022-06-16 20:18:50|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1655410740000|2022-06-16 20:19:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1655410750000|2022-06-16 20:19:10|4.5|2.7|4.48|2.68|4.5|2.7|4.48|2.68|0
1655410760000|2022-06-16 20:19:20|4.47|2.67|4.45|2.65|4.47|2.67|4.45|2.65|0
1655410770000|2022-06-16 20:19:30|4.46|2.66|4.46|2.66|4.46|2.66|4.45|2.65|0
1655410780000|2022-06-16 20:19:40|4.45|2.65|4.46|2.66|4.47|2.67|4.45|2.65|0
1655410790000|2022-06-16 20:19:50|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1655410800000|2022-06-16 20:20:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1655410810000|2022-06-16 20:20:10|4.45|2.65|4.46|2.66|4.46|2.66|4.45|2.65|0
1655410820000|2022-06-16 20:20:20|4.47|2.67|4.49|2.69|4.49|2.69|4.47|2.67|0
1655410830000|2022-06-16 20:20:30|4.48|2.68|4.47|2.67|4.49|2.69|4.46|2.66|0
1655410840000|2022-06-16 20:20:40|4.49|2.69|4.49|2.69|4.5|2.7|4.49|2.69|0
1655410850000|2022-06-16 20:20:50|4.47|2.67|4.47|2.67|4.47|2.67|4.47|2.67|0
1655410860000|2022-06-16 20:21:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1655410870000|2022-06-16 20:21:10|4.48|2.68|4.48|2.68|4.48|2.68|4.48|2.68|0
1655410880000|2022-06-16 20:21:20|4.49|2.69|4.5|2.7|4.5|2.7|4.49|2.69|0
1655410890000|2022-06-16 20:21:30|4.49|2.69|4.47|2.67|4.49|2.69|4.47|2.67|0
1655410900000|2022-06-16 20:21:40|4.48|2.68|4.47|2.67|4.48|2.68|4.47|2.67|0
1655410910000|2022-06-16 20:21:50|4.46|2.66|4.46|2.66|4.46|2.66|4.45|2.65|0
1655410920000|2022-06-16 20:22:00|4.45|2.65|4.45|2.65|4.46|2.66|4.45|2.65|0
1655410930000|2022-06-16 20:22:10|4.46|2.66|4.47|2.67|4.48|2.68|4.46|2.66|0
1655410940000|2022-06-16 20:22:20|4.48|2.68|4.47|2.67|4.48|2.68|4.47|2.67|0
1655410950000|2022-06-16 20:22:30|4.46|2.66|4.46|2.66|4.47|2.67|4.46|2.66|0
1655410970000|2022-06-16 20:22:50|4.47|2.67|4.47|2.67|4.47|2.67|4.46|2.66|0
1655410980000|2022-06-16 20:23:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1655411000000|2022-06-16 20:23:20|4.44|2.64|4.44|2.64|4.44|2.64|4.44|2.64|0
1655411010000|2022-06-16 20:23:30|4.45|2.65|4.45|2.65|4.45|2.65|4.45|2.65|0
1655411020000|2022-06-16 20:23:40|4.46|2.66|4.46|2.66|4.46|2.66|4.46|2.66|0
1655411030000|2022-06-16 20:23:50|4.47|2.67|4.48|2.68|4.48|2.68|4.47|2.67|0
1655411040000|2022-06-16 20:24:00|4.5|2.7|4.5|2.7|4.51|2.71|4.5|2.7|0
1655411050000|2022-06-16 20:24:10|4.49|2.69|4.49|2.69|4.49|2.69|4.49|2.69|0
1655411060000|2022-06-16 20:24:20|4.5|2.7|4.48|2.68|4.5|2.7|4.48|2.68|0
1655411070000|2022-06-16 20:24:30|4.49|2.69|4.51|2.71|4.51|2.71|4.49|2.69|0
1655411080000|2022-06-16 20:24:40|4.49|2.69|4.49|2.69|4.49|2.69|4.49|2.69|0
1655411090000|2022-06-16 20:24:50|4.5|2.7|4.5|2.7|4.51|2.71|4.5|2.7|0
1655411100000|2022-06-16 20:25:00|4.49|2.69|4.5|2.7|4.5|2.7|4.49|2.69|0
1655411110000|2022-06-16 20:25:10|4.51|2.71|4.5|2.7|4.51|2.71|4.5|2.7|0
1655411120000|2022-06-16 20:25:20|4.47|2.67|4.48|2.68|4.48|2.68|4.47|2.67|0
1655411130000|2022-06-16 20:25:30|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1655411140000|2022-06-16 20:25:40|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1655411150000|2022-06-16 20:25:50|4.47|2.67|4.47|2.67|4.47|2.67|4.47|2.67|0
1655411160000|2022-06-16 20:26:00|4.45|2.65|4.47|2.67|4.47|2.67|4.45|2.65|0
1655411180000|2022-06-16 20:26:20|4.48|2.68|4.47|2.67|4.48|2.68|4.47|2.67|0
1655411190000|2022-06-16 20:26:30|4.5|2.7|4.51|2.71|4.51|2.71|4.5|2.7|0
1655411200000|2022-06-16 20:26:40|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1655411210000|2022-06-16 20:26:50|4.54|2.74|4.54|2.74|4.54|2.74|4.54|2.74|0
1655411220000|2022-06-16 20:27:00|4.56|2.76|4.54|2.74|4.56|2.76|4.54|2.74|0
1655411230000|2022-06-16 20:27:10|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1655411240000|2022-06-16 20:27:20|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1655411250000|2022-06-16 20:27:30|4.54|2.74|4.53|2.73|4.54|2.74|4.53|2.73|0
1655411260000|2022-06-16 20:27:40|4.54|2.74|4.53|2.73|4.54|2.74|4.53|2.73|0
1655411270000|2022-06-16 20:27:50|4.54|2.74|4.54|2.74|4.54|2.74|4.54|2.74|0
1655411280000|2022-06-16 20:28:00|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1655411290000|2022-06-16 20:28:10|4.56|2.76|4.55|2.75|4.57|2.77|4.55|2.75|0
1655411300000|2022-06-16 20:28:20|4.56|2.76|4.55|2.75|4.56|2.76|4.55|2.75|0
1655411310000|2022-06-16 20:28:30|4.56|2.76|4.56|2.76|4.56|2.76|4.56|2.76|0
1655411340000|2022-06-16 20:29:00|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1655411380000|2022-06-16 20:29:40|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1655411400000|2022-06-16 20:30:00|4.58|2.78|4.62|2.82|4.62|2.82|4.58|2.78|0
1655411410000|2022-06-16 20:30:10|4.6|2.8|4.58|2.78|4.6|2.8|4.58|2.78|0
1655411420000|2022-06-16 20:30:20|4.59|2.79|4.59|2.79|4.59|2.79|4.59|2.79|0
1655411430000|2022-06-16 20:30:30|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1655411450000|2022-06-16 20:30:50|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1655411470000|2022-06-16 20:31:10|4.58|2.78|4.58|2.78|4.58|2.78|4.57|2.77|0
1655411480000|2022-06-16 20:31:20|4.57|2.77|4.57|2.77|4.57|2.77|4.56|2.76|0
1655411500000|2022-06-16 20:31:40|4.58|2.78|4.56|2.76|4.58|2.78|4.56|2.76|0
1655411510000|2022-06-16 20:31:50|4.57|2.77|4.57|2.77|4.58|2.78|4.57|2.77|0
1655411520000|2022-06-16 20:32:00|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1655411530000|2022-06-16 20:32:10|4.56|2.76|4.56|2.76|4.56|2.76|4.56|2.76|0
1655411540000|2022-06-16 20:32:20|4.55|2.75|4.57|2.77|4.57|2.77|4.55|2.75|0
1655411550000|2022-06-16 20:32:30|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1655411560000|2022-06-16 20:32:40|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1655411570000|2022-06-16 20:32:50|4.56|2.76|4.56|2.76|4.56|2.76|4.56|2.76|0
1655411580000|2022-06-16 20:33:00|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1655411590000|2022-06-16 20:33:10|4.58|2.78|4.58|2.78|4.58|2.78|4.57|2.77|0
1655411610000|2022-06-16 20:33:30|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1655411620000|2022-06-16 20:33:40|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1655411630000|2022-06-16 20:33:50|4.58|2.78|4.59|2.79|4.59|2.79|4.58|2.78|0
1655411640000|2022-06-16 20:34:00|4.58|2.78|4.58|2.78|4.58|2.78|4.58|2.78|0
1655411650000|2022-06-16 20:34:10|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1655411660000|2022-06-16 20:34:20|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1655411670000|2022-06-16 20:34:30|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1655411680000|2022-06-16 20:34:40|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1655411690000|2022-06-16 20:34:50|4.56|2.76|4.54|2.74|4.56|2.76|4.54|2.74|0
1655411710000|2022-06-16 20:35:10|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1655411730000|2022-06-16 20:35:30|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1655411750000|2022-06-16 20:35:50|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1655411760000|2022-06-16 20:36:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1655411770000|2022-06-16 20:36:10|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1655411780000|2022-06-16 20:36:20|4.56|2.76|4.56|2.76|4.56|2.76|4.56|2.76|0
1655411790000|2022-06-16 20:36:30|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1655411800000|2022-06-16 20:36:40|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1655411810000|2022-06-16 20:36:50|4.56|2.76|4.56|2.76|4.56|2.76|4.56|2.76|0
1655411820000|2022-06-16 20:37:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1655411830000|2022-06-16 20:37:10|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1655411850000|2022-06-16 20:37:30|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1655411860000|2022-06-16 20:37:40|4.54|2.74|4.54|2.74|4.54|2.74|4.54|2.74|0
1655411870000|2022-06-16 20:37:50|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1655411880000|2022-06-16 20:38:00|4.53|2.73|4.53|2.73|4.53|2.73|4.52|2.72|0
1655411890000|2022-06-16 20:38:10|4.54|2.74|4.54|2.74|4.54|2.74|4.54|2.74|0
1655411900000|2022-06-16 20:38:20|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1655411910000|2022-06-16 20:38:30|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1655411920000|2022-06-16 20:38:40|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1655411930000|2022-06-16 20:38:50|4.56|2.76|4.55|2.75|4.56|2.76|4.54|2.74|0
1655411940000|2022-06-16 20:39:00|4.54|2.74|4.54|2.74|4.54|2.74|4.54|2.74|0
1655411970000|2022-06-16 20:39:30|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1655411980000|2022-06-16 20:39:40|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1655412000000|2022-06-16 20:40:00|4.53|2.73|4.53|2.73|4.53|2.73|4.52|2.72|0
1655412020000|2022-06-16 20:40:20|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1655412030000|2022-06-16 20:40:30|4.54|2.74|4.52|2.72|4.54|2.74|4.52|2.72|0
1655412050000|2022-06-16 20:40:50|4.51|2.71|4.52|2.72|4.52|2.72|4.51|2.71|0
1655412070000|2022-06-16 20:41:10|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1655412080000|2022-06-16 20:41:20|4.54|2.74|4.54|2.74|4.54|2.74|4.54|2.74|0
1655412100000|2022-06-16 20:41:40|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1655412120000|2022-06-16 20:42:00|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1655412140000|2022-06-16 20:42:20|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1655412150000|2022-06-16 20:42:30|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1655412160000|2022-06-16 20:42:40|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1655412170000|2022-06-16 20:42:50|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1655412180000|2022-06-16 20:43:00|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1655412190000|2022-06-16 20:43:10|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1655412210000|2022-06-16 20:43:30|4.51|2.71|4.52|2.72|4.52|2.72|4.51|2.71|0
1655412220000|2022-06-16 20:43:40|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1655412230000|2022-06-16 20:43:50|4.53|2.73|4.53|2.73|4.53|2.73|4.52|2.72|0
1655412240000|2022-06-16 20:44:00|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1655412260000|2022-06-16 20:44:20|4.54|2.74|4.52|2.72|4.54|2.74|4.52|2.72|0
1655412280000|2022-06-16 20:44:40|4.51|2.71|4.51|2.71|4.51|2.71|4.51|2.71|0
1655412290000|2022-06-16 20:44:50|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1655412300000|2022-06-16 20:45:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1655412310000|2022-06-16 20:45:10|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1655412320000|2022-06-16 20:45:20|4.56|2.76|4.56|2.76|4.56|2.76|4.56|2.76|0
1655412330000|2022-06-16 20:45:30|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1655412350000|2022-06-16 20:45:50|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1655412360000|2022-06-16 20:46:00|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1655412370000|2022-06-16 20:46:10|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1655412380000|2022-06-16 20:46:20|4.56|2.76|4.56|2.76|4.56|2.76|4.56|2.76|0
1655412390000|2022-06-16 20:46:30|4.57|2.77|4.59|2.79|4.59|2.79|4.57|2.77|0
1655412400000|2022-06-16 20:46:40|4.6|2.8|4.61|2.81|4.61|2.81|4.6|2.8|0
1655412410000|2022-06-16 20:46:50|4.62|2.82|4.6|2.8|4.62|2.82|4.6|2.8|0
1655412420000|2022-06-16 20:47:00|4.58|2.78|4.59|2.79|4.59|2.79|4.58|2.78|0
1655412430000|2022-06-16 20:47:10|4.6|2.8|4.61|2.81|4.61|2.81|4.6|2.8|0
1655412440000|2022-06-16 20:47:20|4.62|2.82|4.62|2.82|4.62|2.82|4.6|2.8|0
1655412450000|2022-06-16 20:47:30|4.63|2.83|4.64|2.84|4.64|2.84|4.62|2.82|0
1655412460000|2022-06-16 20:47:40|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1655412490000|2022-06-16 20:48:10|4.63|2.83|4.65|2.85|4.65|2.85|4.63|2.83|0
1655412500000|2022-06-16 20:48:20|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1655412510000|2022-06-16 20:48:30|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1655412520000|2022-06-16 20:48:40|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1655412530000|2022-06-16 20:48:50|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1655412540000|2022-06-16 20:49:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1655412550000|2022-06-16 20:49:10|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1655412570000|2022-06-16 20:49:30|4.63|2.83|4.65|2.85|4.65|2.85|4.63|2.83|0
1655412580000|2022-06-16 20:49:40|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1655412590000|2022-06-16 20:49:50|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1655412600000|2022-06-16 20:50:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1655412610000|2022-06-16 20:50:10|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1655412620000|2022-06-16 20:50:20|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1655412630000|2022-06-16 20:50:30|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1655412640000|2022-06-16 20:50:40|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1655412650000|2022-06-16 20:50:50|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1655412680000|2022-06-16 20:51:20|4.69|2.89|4.66|2.86|4.69|2.89|4.66|2.86|0
1655412690000|2022-06-16 20:51:30|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655412710000|2022-06-16 20:51:50|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1655412720000|2022-06-16 20:52:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1655412730000|2022-06-16 20:52:10|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1655412740000|2022-06-16 20:52:20|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655412750000|2022-06-16 20:52:30|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1655412760000|2022-06-16 20:52:40|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1655412770000|2022-06-16 20:52:50|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1655412780000|2022-06-16 20:53:00|4.7|2.9|4.7|2.9|4.7|2.9|4.69|2.89|0
1655412790000|2022-06-16 20:53:10|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1655412800000|2022-06-16 20:53:20|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1655412810000|2022-06-16 20:53:30|4.74|2.94|4.72|2.92|4.74|2.94|4.72|2.92|0
1655412820000|2022-06-16 20:53:40|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1655412830000|2022-06-16 20:53:50|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655412840000|2022-06-16 20:54:00|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655412850000|2022-06-16 20:54:10|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1655412860000|2022-06-16 20:54:20|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655412870000|2022-06-16 20:54:30|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1655412880000|2022-06-16 20:54:40|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1655412890000|2022-06-16 20:54:50|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655412900000|2022-06-16 20:55:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1655412910000|2022-06-16 20:55:10|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655412920000|2022-06-16 20:55:20|4.74|2.94|4.74|2.94|4.74|2.94|4.73|2.93|0
1655412930000|2022-06-16 20:55:30|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655412940000|2022-06-16 20:55:40|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655412950000|2022-06-16 20:55:50|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1655412970000|2022-06-16 20:56:10|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1655412980000|2022-06-16 20:56:20|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655412990000|2022-06-16 20:56:30|4.7|2.9|4.68|2.88|4.7|2.9|4.68|2.88|0
1655413000000|2022-06-16 20:56:40|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1655413010000|2022-06-16 20:56:50|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1655413040000|2022-06-16 20:57:20|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1655413060000|2022-06-16 20:57:40|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1655413070000|2022-06-16 20:57:50|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1655413080000|2022-06-16 20:58:00|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655413090000|2022-06-16 20:58:10|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1655413100000|2022-06-16 20:58:20|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1655413110000|2022-06-16 20:58:30|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1655413120000|2022-06-16 20:58:40|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1655413130000|2022-06-16 20:58:50|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655413140000|2022-06-16 20:59:00|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655413150000|2022-06-16 20:59:10|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1655413160000|2022-06-16 20:59:20|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1655413170000|2022-06-16 20:59:30|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1655413180000|2022-06-16 20:59:40|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1655413200000|2022-06-16 21:00:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1655413270000|2022-06-16 21:01:10|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655413280000|2022-06-16 21:01:20|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655413360000|2022-06-16 21:02:40|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1655413420000|2022-06-16 21:03:40|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655413430000|2022-06-16 21:03:50|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655413440000|2022-06-16 21:04:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655413450000|2022-06-16 21:04:10|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655413470000|2022-06-16 21:04:30|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655413550000|2022-06-16 21:05:50|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1655413600000|2022-06-16 21:06:40|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655413620000|2022-06-16 21:07:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655413660000|2022-06-16 21:07:40|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1655413690000|2022-06-16 21:08:10|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655413790000|2022-06-16 21:09:50|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655413810000|2022-06-16 21:10:10|4.71|2.91|4.73|2.93|4.73|2.93|4.71|2.91|0
1655413870000|2022-06-16 21:11:10|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655413930000|2022-06-16 21:12:10|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655413960000|2022-06-16 21:12:40|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655414100000|2022-06-16 21:15:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655414140000|2022-06-16 21:15:40|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655414250000|2022-06-16 21:17:30|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1655414320000|2022-06-16 21:18:40|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655414390000|2022-06-16 21:19:50|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655414430000|2022-06-16 21:20:30|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655414460000|2022-06-16 21:21:00|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655414470000|2022-06-16 21:21:10|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655414620000|2022-06-16 21:23:40|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655414700000|2022-06-16 21:25:00|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655414750000|2022-06-16 21:25:50|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655414760000|2022-06-16 21:26:00|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655414800000|2022-06-16 21:26:40|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655414940000|2022-06-16 21:29:00|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655414990000|2022-06-16 21:29:50|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655415020000|2022-06-16 21:30:20|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655415080000|2022-06-16 21:31:20|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655415100000|2022-06-16 21:31:40|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655415120000|2022-06-16 21:32:00|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655415170000|2022-06-16 21:32:50|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655415210000|2022-06-16 21:33:30|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655415450000|2022-06-16 21:37:30|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655415620000|2022-06-16 21:40:20|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655415700000|2022-06-16 21:41:40|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655415850000|2022-06-16 21:44:10|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655415870000|2022-06-16 21:44:30|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655415900000|2022-06-16 21:45:00|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655415940000|2022-06-16 21:45:40|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655416130000|2022-06-16 21:48:50|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655416170000|2022-06-16 21:49:30|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1655416210000|2022-06-16 21:50:10|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655416260000|2022-06-16 21:51:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1655416310000|2022-06-16 21:51:50|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655416350000|2022-06-16 21:52:30|4.69|2.89|4.71|2.91|4.71|2.91|4.69|2.89|0
1655416450000|2022-06-16 21:54:10|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655416470000|2022-06-16 21:54:30|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1655416510000|2022-06-16 21:55:10|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655416520000|2022-06-16 21:55:20|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655416570000|2022-06-16 21:56:10|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655416670000|2022-06-16 21:57:50|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655416730000|2022-06-16 21:58:50|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655416750000|2022-06-16 21:59:10|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655416780000|2022-06-16 21:59:40|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655416800000|2022-06-16 22:00:00|4.74|2.94|4.79|2.99|4.79|2.99|4.74|2.94|0
1655416810000|2022-06-16 22:00:10|4.8|3|4.83|3.03|4.83|3.03|4.8|3|0
1655416820000|2022-06-16 22:00:20|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1655416830000|2022-06-16 22:00:30|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1655416840000|2022-06-16 22:00:40|4.84|3.04|4.84|3.04|4.85|3.05|4.84|3.04|0
1655416850000|2022-06-16 22:00:50|4.85|3.05|4.83|3.03|4.85|3.05|4.83|3.03|0
1655416860000|2022-06-16 22:01:00|4.79|2.99|4.81|3.01|4.81|3.01|4.79|2.99|0
1655416870000|2022-06-16 22:01:10|4.83|3.03|4.81|3.01|4.83|3.03|4.81|3.01|0
1655416880000|2022-06-16 22:01:20|4.82|3.02|4.82|3.02|4.82|3.02|4.82|3.02|0
1655416890000|2022-06-16 22:01:30|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1655416910000|2022-06-16 22:01:50|4.82|3.02|4.79|2.99|4.82|3.02|4.79|2.99|0
1655416920000|2022-06-16 22:02:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1655416930000|2022-06-16 22:02:10|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1655416940000|2022-06-16 22:02:20|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655416950000|2022-06-16 22:02:30|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1655416960000|2022-06-16 22:02:40|4.82|3.02|4.79|2.99|4.84|3.04|4.79|2.99|0
1655416970000|2022-06-16 22:02:50|4.8|3|4.79|2.99|4.81|3.01|4.79|2.99|0
1655416980000|2022-06-16 22:03:00|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1655416990000|2022-06-16 22:03:10|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1655417000000|2022-06-16 22:03:20|4.82|3.02|4.84|3.04|4.84|3.04|4.82|3.02|0
1655417010000|2022-06-16 22:03:30|4.83|3.03|4.83|3.03|4.83|3.03|4.83|3.03|0
1655417020000|2022-06-16 22:03:40|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1655417030000|2022-06-16 22:03:50|4.84|3.04|4.84|3.04|4.84|3.04|4.84|3.04|0
1655417040000|2022-06-16 22:04:00|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655417060000|2022-06-16 22:04:20|4.86|3.06|4.84|3.04|4.86|3.06|4.84|3.04|0
1655417070000|2022-06-16 22:04:30|4.85|3.05|4.85|3.05|4.87|3.07|4.85|3.05|0
1655417080000|2022-06-16 22:04:40|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655417090000|2022-06-16 22:04:50|4.85|3.05|4.84|3.04|4.85|3.05|4.84|3.04|0
1655417100000|2022-06-16 22:05:00|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1655417110000|2022-06-16 22:05:10|4.87|3.07|4.88|3.08|4.88|3.08|4.87|3.07|0
1655417120000|2022-06-16 22:05:20|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1655417130000|2022-06-16 22:05:30|4.87|3.07|4.85|3.05|4.87|3.07|4.85|3.05|0
1655417140000|2022-06-16 22:05:40|4.84|3.04|4.82|3.02|4.84|3.04|4.82|3.02|0
1655417150000|2022-06-16 22:05:50|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1655417160000|2022-06-16 22:06:00|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1655417170000|2022-06-16 22:06:10|4.82|3.02|4.8|3|4.82|3.02|4.8|3|0
1655417180000|2022-06-16 22:06:20|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1655417190000|2022-06-16 22:06:30|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1655417210000|2022-06-16 22:06:50|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655417220000|2022-06-16 22:07:00|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655417230000|2022-06-16 22:07:10|4.76|2.96|4.76|2.96|4.76|2.96|4.75|2.95|0
1655417240000|2022-06-16 22:07:20|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655417250000|2022-06-16 22:07:30|4.77|2.97|4.76|2.96|4.78|2.98|4.76|2.96|0
1655417260000|2022-06-16 22:07:40|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655417270000|2022-06-16 22:07:50|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1655417280000|2022-06-16 22:08:00|4.76|2.96|4.76|2.96|4.76|2.96|4.75|2.95|0
1655417290000|2022-06-16 22:08:10|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655417300000|2022-06-16 22:08:20|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1655417310000|2022-06-16 22:08:30|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1655417340000|2022-06-16 22:09:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1655417350000|2022-06-16 22:09:10|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1655417360000|2022-06-16 22:09:20|4.72|2.92|4.7|2.9|4.72|2.92|4.7|2.9|0
1655417370000|2022-06-16 22:09:30|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1655417380000|2022-06-16 22:09:40|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1655417400000|2022-06-16 22:10:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1655417410000|2022-06-16 22:10:10|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1655417420000|2022-06-16 22:10:20|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655417440000|2022-06-16 22:10:40|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1655417450000|2022-06-16 22:10:50|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655417460000|2022-06-16 22:11:00|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1655417470000|2022-06-16 22:11:10|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1655417480000|2022-06-16 22:11:20|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655417490000|2022-06-16 22:11:30|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1655417500000|2022-06-16 22:11:40|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1655417510000|2022-06-16 22:11:50|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1655417520000|2022-06-16 22:12:00|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655417530000|2022-06-16 22:12:10|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1655417550000|2022-06-16 22:12:30|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1655417560000|2022-06-16 22:12:40|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1655417570000|2022-06-16 22:12:50|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1655417580000|2022-06-16 22:13:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655417590000|2022-06-16 22:13:10|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1655417600000|2022-06-16 22:13:20|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1655417610000|2022-06-16 22:13:30|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1655417620000|2022-06-16 22:13:40|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1655417630000|2022-06-16 22:13:50|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1655417640000|2022-06-16 22:14:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1655417650000|2022-06-16 22:14:10|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1655417660000|2022-06-16 22:14:20|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655417670000|2022-06-16 22:14:30|4.66|2.86|4.68|2.88|4.68|2.88|4.66|2.86|0
1655417680000|2022-06-16 22:14:40|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655417700000|2022-06-16 22:15:00|4.68|2.88|4.67|2.87|4.68|2.88|4.66|2.86|0
1655417710000|2022-06-16 22:15:10|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1655417720000|2022-06-16 22:15:20|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1655417730000|2022-06-16 22:15:30|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1655417740000|2022-06-16 22:15:40|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1655417750000|2022-06-16 22:15:50|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655417760000|2022-06-16 22:16:00|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1655417770000|2022-06-16 22:16:10|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1655417790000|2022-06-16 22:16:30|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1655417800000|2022-06-16 22:16:40|4.69|2.89|4.66|2.86|4.69|2.89|4.66|2.86|0
1655417810000|2022-06-16 22:16:50|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655417820000|2022-06-16 22:17:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1655417850000|2022-06-16 22:17:30|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655417860000|2022-06-16 22:17:40|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1655417870000|2022-06-16 22:17:50|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1655417880000|2022-06-16 22:18:00|4.64|2.84|4.64|2.84|4.64|2.84|4.64|2.84|0
1655417890000|2022-06-16 22:18:10|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1655417920000|2022-06-16 22:18:40|4.63|2.83|4.63|2.83|4.63|2.83|4.63|2.83|0
1655417930000|2022-06-16 22:18:50|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1655417940000|2022-06-16 22:19:00|4.64|2.84|4.64|2.84|4.64|2.84|4.64|2.84|0
1655417970000|2022-06-16 22:19:30|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1655417990000|2022-06-16 22:19:50|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1655418000000|2022-06-16 22:20:00|4.65|2.85|4.65|2.85|4.65|2.85|4.65|2.85|0
1655418020000|2022-06-16 22:20:20|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1655418030000|2022-06-16 22:20:30|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655418060000|2022-06-16 22:21:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1655418070000|2022-06-16 22:21:10|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655418080000|2022-06-16 22:21:20|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655418090000|2022-06-16 22:21:30|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655418120000|2022-06-16 22:22:00|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655418130000|2022-06-16 22:22:10|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1655418140000|2022-06-16 22:22:20|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655418150000|2022-06-16 22:22:30|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1655418170000|2022-06-16 22:22:50|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655418190000|2022-06-16 22:23:10|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655418200000|2022-06-16 22:23:20|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655418210000|2022-06-16 22:23:30|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1655418220000|2022-06-16 22:23:40|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655418230000|2022-06-16 22:23:50|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1655418250000|2022-06-16 22:24:10|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655418270000|2022-06-16 22:24:30|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1655418280000|2022-06-16 22:24:40|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655418350000|2022-06-16 22:25:50|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655418360000|2022-06-16 22:26:00|4.75|2.95|4.73|2.93|4.75|2.95|4.73|2.93|0
1655418370000|2022-06-16 22:26:10|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655418390000|2022-06-16 22:26:30|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1655418400000|2022-06-16 22:26:40|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1655418410000|2022-06-16 22:26:50|4.8|3|4.8|3|4.81|3.01|4.8|3|0
1655418420000|2022-06-16 22:27:00|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1655418440000|2022-06-16 22:27:20|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1655418450000|2022-06-16 22:27:30|4.8|3|4.8|3|4.8|3|4.8|3|0
1655418460000|2022-06-16 22:27:40|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1655418470000|2022-06-16 22:27:50|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1655418480000|2022-06-16 22:28:00|4.8|3|4.8|3|4.8|3|4.8|3|0
1655418500000|2022-06-16 22:28:20|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1655418510000|2022-06-16 22:28:30|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655418520000|2022-06-16 22:28:40|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1655418540000|2022-06-16 22:29:00|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1655418570000|2022-06-16 22:29:30|4.82|3.02|4.82|3.02|4.82|3.02|4.82|3.02|0
1655418580000|2022-06-16 22:29:40|4.81|3.01|4.82|3.02|4.83|3.03|4.81|3.01|0
1655418590000|2022-06-16 22:29:50|4.83|3.03|4.83|3.03|4.83|3.03|4.82|3.02|0
1655418610000|2022-06-16 22:30:10|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1655418630000|2022-06-16 22:30:30|4.82|3.02|4.82|3.02|4.82|3.02|4.82|3.02|0
1655418640000|2022-06-16 22:30:40|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1655418680000|2022-06-16 22:31:20|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1655418690000|2022-06-16 22:31:30|4.8|3|4.8|3|4.8|3|4.8|3|0
1655418710000|2022-06-16 22:31:50|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1655418720000|2022-06-16 22:32:00|4.8|3|4.82|3.02|4.82|3.02|4.8|3|0
1655418730000|2022-06-16 22:32:10|4.83|3.03|4.83|3.03|4.83|3.03|4.83|3.03|0
1655418740000|2022-06-16 22:32:20|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1655418750000|2022-06-16 22:32:30|4.82|3.02|4.82|3.02|4.82|3.02|4.82|3.02|0
1655418770000|2022-06-16 22:32:50|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1655418790000|2022-06-16 22:33:10|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1655418800000|2022-06-16 22:33:20|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655418810000|2022-06-16 22:33:30|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655418820000|2022-06-16 22:33:40|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1655418840000|2022-06-16 22:34:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655418850000|2022-06-16 22:34:10|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1655418860000|2022-06-16 22:34:20|4.8|3|4.8|3|4.8|3|4.8|3|0
1655418900000|2022-06-16 22:35:00|4.79|2.99|4.78|2.98|4.8|3|4.78|2.98|0
1655418910000|2022-06-16 22:35:10|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1655418920000|2022-06-16 22:35:20|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1655418930000|2022-06-16 22:35:30|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1655418940000|2022-06-16 22:35:40|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655418950000|2022-06-16 22:35:50|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655418960000|2022-06-16 22:36:00|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1655418970000|2022-06-16 22:36:10|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655418980000|2022-06-16 22:36:20|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1655418990000|2022-06-16 22:36:30|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1655419020000|2022-06-16 22:37:00|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655419060000|2022-06-16 22:37:40|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655419070000|2022-06-16 22:37:50|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655419090000|2022-06-16 22:38:10|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1655419130000|2022-06-16 22:38:50|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1655419140000|2022-06-16 22:39:00|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1655419170000|2022-06-16 22:39:30|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1655419180000|2022-06-16 22:39:40|4.8|3|4.8|3|4.8|3|4.8|3|0
1655419190000|2022-06-16 22:39:50|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1655419210000|2022-06-16 22:40:10|4.82|3.02|4.82|3.02|4.82|3.02|4.82|3.02|0
1655419240000|2022-06-16 22:40:40|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1655419270000|2022-06-16 22:41:10|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1655419280000|2022-06-16 22:41:20|4.8|3|4.8|3|4.8|3|4.8|3|0
1655419290000|2022-06-16 22:41:30|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1655419300000|2022-06-16 22:41:40|4.8|3|4.8|3|4.8|3|4.8|3|0
1655419310000|2022-06-16 22:41:50|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1655419320000|2022-06-16 22:42:00|4.8|3|4.8|3|4.8|3|4.8|3|0
1655419330000|2022-06-16 22:42:10|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1655419340000|2022-06-16 22:42:20|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655419350000|2022-06-16 22:42:30|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1655419370000|2022-06-16 22:42:50|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1655419380000|2022-06-16 22:43:00|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655419400000|2022-06-16 22:43:20|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655419410000|2022-06-16 22:43:30|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655419450000|2022-06-16 22:44:10|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655419490000|2022-06-16 22:44:50|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655419500000|2022-06-16 22:45:00|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655419510000|2022-06-16 22:45:10|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655419520000|2022-06-16 22:45:20|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655419530000|2022-06-16 22:45:30|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655419540000|2022-06-16 22:45:40|4.75|2.95|4.75|2.95|4.76|2.96|4.75|2.95|0
1655419550000|2022-06-16 22:45:50|4.76|2.96|4.74|2.94|4.76|2.96|4.74|2.94|0
1655419560000|2022-06-16 22:46:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655419580000|2022-06-16 22:46:20|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655419610000|2022-06-16 22:46:50|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655419620000|2022-06-16 22:47:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655419630000|2022-06-16 22:47:10|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655419640000|2022-06-16 22:47:20|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655419650000|2022-06-16 22:47:30|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1655419660000|2022-06-16 22:47:40|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1655419680000|2022-06-16 22:48:00|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655419700000|2022-06-16 22:48:20|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655419710000|2022-06-16 22:48:30|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1655419720000|2022-06-16 22:48:40|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655419730000|2022-06-16 22:48:50|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655419740000|2022-06-16 22:49:00|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655419750000|2022-06-16 22:49:10|4.72|2.92|4.73|2.93|4.73|2.93|4.71|2.91|0
1655419760000|2022-06-16 22:49:20|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655419780000|2022-06-16 22:49:40|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655419790000|2022-06-16 22:49:50|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655419800000|2022-06-16 22:50:00|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655419830000|2022-06-16 22:50:30|4.72|2.92|4.71|2.91|4.73|2.93|4.71|2.91|0
1655419840000|2022-06-16 22:50:40|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655419850000|2022-06-16 22:50:50|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655419860000|2022-06-16 22:51:00|4.72|2.92|4.74|2.94|4.74|2.94|4.72|2.92|0
1655419870000|2022-06-16 22:51:10|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655419880000|2022-06-16 22:51:20|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655419890000|2022-06-16 22:51:30|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1655419900000|2022-06-16 22:51:40|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1655419910000|2022-06-16 22:51:50|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655419920000|2022-06-16 22:52:00|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655419930000|2022-06-16 22:52:10|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655419940000|2022-06-16 22:52:20|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655419950000|2022-06-16 22:52:30|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655419960000|2022-06-16 22:52:40|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655419970000|2022-06-16 22:52:50|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655420000000|2022-06-16 22:53:20|4.75|2.95|4.76|2.96|4.76|2.96|4.74|2.94|0
1655420010000|2022-06-16 22:53:30|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655420020000|2022-06-16 22:53:40|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655420030000|2022-06-16 22:53:50|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1655420040000|2022-06-16 22:54:00|4.75|2.95|4.73|2.93|4.75|2.95|4.73|2.93|0
1655420070000|2022-06-16 22:54:30|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655420080000|2022-06-16 22:54:40|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655420100000|2022-06-16 22:55:00|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655420110000|2022-06-16 22:55:10|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1655420120000|2022-06-16 22:55:20|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655420130000|2022-06-16 22:55:30|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1655420150000|2022-06-16 22:55:50|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1655420160000|2022-06-16 22:56:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655420170000|2022-06-16 22:56:10|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1655420190000|2022-06-16 22:56:30|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1655420200000|2022-06-16 22:56:40|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1655420210000|2022-06-16 22:56:50|4.69|2.89|4.67|2.87|4.69|2.89|4.67|2.87|0
1655420220000|2022-06-16 22:57:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1655420250000|2022-06-16 22:57:30|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1655420260000|2022-06-16 22:57:40|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655420280000|2022-06-16 22:58:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1655420300000|2022-06-16 22:58:20|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655420360000|2022-06-16 22:59:20|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1655420370000|2022-06-16 22:59:30|4.65|2.85|4.66|2.86|4.66|2.86|4.65|2.85|0
1655420380000|2022-06-16 22:59:40|4.65|2.85|4.65|2.85|4.65|2.85|4.65|2.85|0
1655420400000|2022-06-16 23:00:00|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1655420430000|2022-06-16 23:00:30|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1655420440000|2022-06-16 23:00:40|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1655420450000|2022-06-16 23:00:50|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655420460000|2022-06-16 23:01:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1655420470000|2022-06-16 23:01:10|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1655420490000|2022-06-16 23:01:30|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1655420520000|2022-06-16 23:02:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655420530000|2022-06-16 23:02:10|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655420550000|2022-06-16 23:02:30|4.69|2.89|4.69|2.89|4.7|2.9|4.69|2.89|0
1655420570000|2022-06-16 23:02:50|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1655420580000|2022-06-16 23:03:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1655420590000|2022-06-16 23:03:10|4.7|2.9|4.7|2.9|4.7|2.9|4.69|2.89|0
1655420600000|2022-06-16 23:03:20|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655420610000|2022-06-16 23:03:30|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655420620000|2022-06-16 23:03:40|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655420630000|2022-06-16 23:03:50|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1655420650000|2022-06-16 23:04:10|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655420660000|2022-06-16 23:04:20|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655420690000|2022-06-16 23:04:50|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1655420700000|2022-06-16 23:05:00|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655420750000|2022-06-16 23:05:50|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655420760000|2022-06-16 23:06:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655420790000|2022-06-16 23:06:30|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655420800000|2022-06-16 23:06:40|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1655420820000|2022-06-16 23:07:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655420830000|2022-06-16 23:07:10|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655420840000|2022-06-16 23:07:20|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655420890000|2022-06-16 23:08:10|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655420900000|2022-06-16 23:08:20|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655420920000|2022-06-16 23:08:40|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655420930000|2022-06-16 23:08:50|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655420940000|2022-06-16 23:09:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1655420950000|2022-06-16 23:09:10|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655420960000|2022-06-16 23:09:20|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655420970000|2022-06-16 23:09:30|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655420980000|2022-06-16 23:09:40|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655420990000|2022-06-16 23:09:50|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655421010000|2022-06-16 23:10:10|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655421040000|2022-06-16 23:10:40|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1655421050000|2022-06-16 23:10:50|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655421080000|2022-06-16 23:11:20|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655421090000|2022-06-16 23:11:30|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655421100000|2022-06-16 23:11:40|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1655421110000|2022-06-16 23:11:50|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1655421120000|2022-06-16 23:12:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1655421140000|2022-06-16 23:12:20|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655421150000|2022-06-16 23:12:30|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1655421160000|2022-06-16 23:12:40|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1655421180000|2022-06-16 23:13:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1655421200000|2022-06-16 23:13:20|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1655421210000|2022-06-16 23:13:30|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655421240000|2022-06-16 23:14:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1655421250000|2022-06-16 23:14:10|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1655421280000|2022-06-16 23:14:40|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1655421300000|2022-06-16 23:15:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1655421310000|2022-06-16 23:15:10|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1655421330000|2022-06-16 23:15:30|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655421350000|2022-06-16 23:15:50|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1655421380000|2022-06-16 23:16:20|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1655421410000|2022-06-16 23:16:50|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1655421440000|2022-06-16 23:17:20|4.64|2.84|4.64|2.84|4.64|2.84|4.64|2.84|0
1655421450000|2022-06-16 23:17:30|4.62|2.82|4.62|2.82|4.62|2.82|4.62|2.82|0
1655421470000|2022-06-16 23:17:50|4.63|2.83|4.63|2.83|4.63|2.83|4.63|2.83|0
1655421480000|2022-06-16 23:18:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1655421490000|2022-06-16 23:18:10|4.6|2.8|4.6|2.8|4.61|2.81|4.6|2.8|0
1655421510000|2022-06-16 23:18:30|4.59|2.79|4.59|2.79|4.59|2.79|4.59|2.79|0
1655421520000|2022-06-16 23:18:40|4.58|2.78|4.58|2.78|4.58|2.78|4.58|2.78|0
1655421540000|2022-06-16 23:19:00|4.57|2.77|4.59|2.79|4.59|2.79|4.57|2.77|0
1655421550000|2022-06-16 23:19:10|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1655421560000|2022-06-16 23:19:20|4.58|2.78|4.58|2.78|4.58|2.78|4.58|2.78|0
1655421570000|2022-06-16 23:19:30|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1655421590000|2022-06-16 23:19:50|4.55|2.75|4.55|2.75|4.56|2.76|4.54|2.74|0
1655421600000|2022-06-16 23:20:00|4.54|2.74|4.5|2.7|4.54|2.74|4.5|2.7|0
1655421610000|2022-06-16 23:20:10|4.51|2.71|4.51|2.71|4.51|2.71|4.51|2.71|0
1655421620000|2022-06-16 23:20:20|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1655421630000|2022-06-16 23:20:30|4.51|2.71|4.52|2.72|4.52|2.72|4.51|2.71|0
1655421640000|2022-06-16 23:20:40|4.5|2.7|4.5|2.7|4.5|2.7|4.5|2.7|0
1655421670000|2022-06-16 23:21:10|4.51|2.71|4.51|2.71|4.51|2.71|4.51|2.71|0
1655421680000|2022-06-16 23:21:20|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1655421710000|2022-06-16 23:21:50|4.51|2.71|4.51|2.71|4.51|2.71|4.51|2.71|0
1655421720000|2022-06-16 23:22:00|4.5|2.7|4.51|2.71|4.51|2.71|4.5|2.7|0
1655421730000|2022-06-16 23:22:10|4.5|2.7|4.5|2.7|4.5|2.7|4.5|2.7|0
1655421770000|2022-06-16 23:22:50|4.49|2.69|4.49|2.69|4.49|2.69|4.49|2.69|0
1655421780000|2022-06-16 23:23:00|4.48|2.68|4.48|2.68|4.48|2.68|4.48|2.68|0
1655421810000|2022-06-16 23:23:30|4.47|2.67|4.47|2.67|4.47|2.67|4.47|2.67|0
1655421820000|2022-06-16 23:23:40|4.48|2.68|4.45|2.65|4.48|2.68|4.45|2.65|0
1655421830000|2022-06-16 23:23:50|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1655421840000|2022-06-16 23:24:00|4.44|2.64|4.44|2.64|4.45|2.65|4.44|2.64|0
1655421850000|2022-06-16 23:24:10|4.45|2.65|4.45|2.65|4.45|2.65|4.45|2.65|0
1655421870000|2022-06-16 23:24:30|4.44|2.64|4.44|2.64|4.45|2.65|4.44|2.64|0
1655421880000|2022-06-16 23:24:40|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1655421890000|2022-06-16 23:24:50|4.46|2.66|4.46|2.66|4.46|2.66|4.45|2.65|0
1655421900000|2022-06-16 23:25:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1655421910000|2022-06-16 23:25:10|4.47|2.67|4.47|2.67|4.47|2.67|4.47|2.67|0
1655421920000|2022-06-16 23:25:20|4.48|2.68|4.48|2.68|4.48|2.68|4.48|2.68|0
1655421940000|2022-06-16 23:25:40|4.49|2.69|4.49|2.69|4.49|2.69|4.49|2.69|0
1655421950000|2022-06-16 23:25:50|4.5|2.7|4.52|2.72|4.52|2.72|4.5|2.7|0
1655421960000|2022-06-16 23:26:00|4.51|2.71|4.51|2.71|4.51|2.71|4.51|2.71|0
1655421970000|2022-06-16 23:26:10|4.5|2.7|4.5|2.7|4.5|2.7|4.5|2.7|0
1655421980000|2022-06-16 23:26:20|4.48|2.68|4.49|2.69|4.49|2.69|4.48|2.68|0
1655421990000|2022-06-16 23:26:30|4.5|2.7|4.5|2.7|4.5|2.7|4.5|2.7|0
1655422000000|2022-06-16 23:26:40|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1655422010000|2022-06-16 23:26:50|4.49|2.69|4.5|2.7|4.5|2.7|4.49|2.69|0
1655422020000|2022-06-16 23:27:00|4.51|2.71|4.51|2.71|4.51|2.71|4.51|2.71|0
1655422030000|2022-06-16 23:27:10|4.52|2.72|4.52|2.72|4.53|2.73|4.52|2.72|0
1655422050000|2022-06-16 23:27:30|4.51|2.71|4.51|2.71|4.51|2.71|4.51|2.71|0
1655422060000|2022-06-16 23:27:40|4.52|2.72|4.51|2.71|4.52|2.72|4.51|2.71|0
1655422070000|2022-06-16 23:27:50|4.5|2.7|4.51|2.71|4.51|2.71|4.5|2.7|0
1655422080000|2022-06-16 23:28:00|4.5|2.7|4.51|2.71|4.51|2.71|4.5|2.7|0
1655422100000|2022-06-16 23:28:20|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1655422110000|2022-06-16 23:28:30|4.51|2.71|4.51|2.71|4.51|2.71|4.5|2.7|0
1655422120000|2022-06-16 23:28:40|4.5|2.7|4.5|2.7|4.5|2.7|4.5|2.7|0
1655422140000|2022-06-16 23:29:00|4.51|2.71|4.5|2.7|4.51|2.71|4.5|2.7|0
1655422150000|2022-06-16 23:29:10|4.51|2.71|4.5|2.7|4.51|2.71|4.5|2.7|0
1655422160000|2022-06-16 23:29:20|4.51|2.71|4.51|2.71|4.51|2.71|4.5|2.7|0
1655422180000|2022-06-16 23:29:40|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1655422190000|2022-06-16 23:29:50|4.51|2.71|4.52|2.72|4.52|2.72|4.51|2.71|0
1655422200000|2022-06-16 23:30:00|4.51|2.71|4.51|2.71|4.51|2.71|4.48|2.68|0
1655422210000|2022-06-16 23:30:10|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1655422220000|2022-06-16 23:30:20|4.51|2.71|4.5|2.7|4.51|2.71|4.5|2.7|0
1655422230000|2022-06-16 23:30:30|4.51|2.71|4.51|2.71|4.51|2.71|4.51|2.71|0
1655422240000|2022-06-16 23:30:40|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1655422250000|2022-06-16 23:30:50|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1655422260000|2022-06-16 23:31:00|4.54|2.74|4.57|2.77|4.57|2.77|4.54|2.74|0
1655422270000|2022-06-16 23:31:10|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1655422280000|2022-06-16 23:31:20|4.58|2.78|4.58|2.78|4.58|2.78|4.58|2.78|0
1655422290000|2022-06-16 23:31:30|4.59|2.79|4.59|2.79|4.59|2.79|4.58|2.78|0
1655422300000|2022-06-16 23:31:40|4.58|2.78|4.59|2.79|4.59|2.79|4.58|2.78|0
1655422310000|2022-06-16 23:31:50|4.6|2.8|4.6|2.8|4.6|2.8|4.6|2.8|0
1655422320000|2022-06-16 23:32:00|4.59|2.79|4.59|2.79|4.59|2.79|4.59|2.79|0
1655422330000|2022-06-16 23:32:10|4.58|2.78|4.58|2.78|4.59|2.79|4.58|2.78|0
1655422350000|2022-06-16 23:32:30|4.59|2.79|4.59|2.79|4.59|2.79|4.59|2.79|0
1655422360000|2022-06-16 23:32:40|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1655422370000|2022-06-16 23:32:50|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1655422380000|2022-06-16 23:33:00|4.6|2.8|4.6|2.8|4.6|2.8|4.6|2.8|0
1655422390000|2022-06-16 23:33:10|4.61|2.81|4.6|2.8|4.61|2.81|4.6|2.8|0
1655422400000|2022-06-16 23:33:20|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1655422410000|2022-06-16 23:33:30|4.61|2.81|4.61|2.81|4.61|2.81|4.61|2.81|0
1655422420000|2022-06-16 23:33:40|4.62|2.82|4.62|2.82|4.62|2.82|4.62|2.82|0
1655422430000|2022-06-16 23:33:50|4.61|2.81|4.61|2.81|4.62|2.82|4.61|2.81|0
1655422450000|2022-06-16 23:34:10|4.6|2.8|4.61|2.81|4.61|2.81|4.6|2.8|0
1655422460000|2022-06-16 23:34:20|4.6|2.8|4.6|2.8|4.6|2.8|4.6|2.8|0
1655422490000|2022-06-16 23:34:50|4.59|2.79|4.6|2.8|4.6|2.8|4.59|2.79|0
1655422500000|2022-06-16 23:35:00|4.59|2.79|4.59|2.79|4.59|2.79|4.59|2.79|0
1655422510000|2022-06-16 23:35:10|4.58|2.78|4.58|2.78|4.58|2.78|4.58|2.78|0
1655422530000|2022-06-16 23:35:30|4.59|2.79|4.58|2.78|4.59|2.79|4.58|2.78|0
1655422540000|2022-06-16 23:35:40|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1655422550000|2022-06-16 23:35:50|4.58|2.78|4.58|2.78|4.58|2.78|4.58|2.78|0
1655422560000|2022-06-16 23:36:00|4.59|2.79|4.58|2.78|4.59|2.79|4.58|2.78|0
1655422570000|2022-06-16 23:36:10|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1655422580000|2022-06-16 23:36:20|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1655422610000|2022-06-16 23:36:50|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1655422630000|2022-06-16 23:37:10|4.56|2.76|4.56|2.76|4.56|2.76|4.56|2.76|0
1655422650000|2022-06-16 23:37:30|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1655422660000|2022-06-16 23:37:40|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1655422700000|2022-06-16 23:38:20|4.56|2.76|4.55|2.75|4.56|2.76|4.55|2.75|0
1655422710000|2022-06-16 23:38:30|4.56|2.76|4.55|2.75|4.56|2.76|4.55|2.75|0
1655422720000|2022-06-16 23:38:40|4.54|2.74|4.54|2.74|4.54|2.74|4.54|2.74|0
1655422730000|2022-06-16 23:38:50|4.53|2.73|4.53|2.73|4.54|2.74|4.53|2.73|0
1655422740000|2022-06-16 23:39:00|4.54|2.74|4.53|2.73|4.54|2.74|4.53|2.73|0
1655422750000|2022-06-16 23:39:10|4.54|2.74|4.55|2.75|4.55|2.75|4.53|2.73|0
1655422800000|2022-06-16 23:40:00|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1655422810000|2022-06-16 23:40:10|4.58|2.78|4.57|2.77|4.59|2.79|4.57|2.77|0
1655422820000|2022-06-16 23:40:20|4.56|2.76|4.56|2.76|4.56|2.76|4.56|2.76|0
1655422830000|2022-06-16 23:40:30|4.55|2.75|4.55|2.75|4.56|2.76|4.55|2.75|0
1655422860000|2022-06-16 23:41:00|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1655422870000|2022-06-16 23:41:10|4.54|2.74|4.54|2.74|4.54|2.74|4.53|2.73|0
1655422900000|2022-06-16 23:41:40|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1655422910000|2022-06-16 23:41:50|4.54|2.74|4.53|2.73|4.54|2.74|4.53|2.73|0
1655422920000|2022-06-16 23:42:00|4.54|2.74|4.54|2.74|4.54|2.74|4.54|2.74|0
1655422930000|2022-06-16 23:42:10|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1655422960000|2022-06-16 23:42:40|4.54|2.74|4.53|2.73|4.54|2.74|4.53|2.73|0
1655422970000|2022-06-16 23:42:50|4.54|2.74|4.55|2.75|4.55|2.75|4.53|2.73|0
1655422980000|2022-06-16 23:43:00|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1655423000000|2022-06-16 23:43:20|4.56|2.76|4.55|2.75|4.56|2.76|4.55|2.75|0
1655423010000|2022-06-16 23:43:30|4.56|2.76|4.55|2.75|4.56|2.76|4.55|2.75|0
1655423020000|2022-06-16 23:43:40|4.56|2.76|4.56|2.76|4.57|2.77|4.56|2.76|0
1655423040000|2022-06-16 23:44:00|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1655423050000|2022-06-16 23:44:10|4.59|2.79|4.58|2.78|4.59|2.79|4.58|2.78|0
1655423070000|2022-06-16 23:44:30|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1655423090000|2022-06-16 23:44:50|4.58|2.78|4.58|2.78|4.58|2.78|4.58|2.78|0
1655423100000|2022-06-16 23:45:00|4.59|2.79|4.59|2.79|4.59|2.79|4.58|2.78|0
1655423110000|2022-06-16 23:45:10|4.58|2.78|4.57|2.77|4.59|2.79|4.57|2.77|0
1655423120000|2022-06-16 23:45:20|4.7|2.9|4.7|2.9|4.7|2.9|4.69|2.89|0
1655423130000|2022-06-16 23:45:30|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1655423150000|2022-06-16 23:45:50|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1655423160000|2022-06-16 23:46:00|4.74|2.94|4.76|2.96|4.76|2.96|4.74|2.94|0
1655423180000|2022-06-16 23:46:20|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1655423190000|2022-06-16 23:46:30|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655423200000|2022-06-16 23:46:40|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655423210000|2022-06-16 23:46:50|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655423220000|2022-06-16 23:47:00|4.76|2.96|4.78|2.98|4.78|2.98|4.76|2.96|0
1655423230000|2022-06-16 23:47:10|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1655423240000|2022-06-16 23:47:20|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1655423250000|2022-06-16 23:47:30|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1655423260000|2022-06-16 23:47:40|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655423270000|2022-06-16 23:47:50|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655423290000|2022-06-16 23:48:10|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655423300000|2022-06-16 23:48:20|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655423310000|2022-06-16 23:48:30|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1655423320000|2022-06-16 23:48:40|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1655423340000|2022-06-16 23:49:00|4.77|2.97|4.79|2.99|4.79|2.99|4.77|2.97|0
1655423350000|2022-06-16 23:49:10|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655423360000|2022-06-16 23:49:20|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655423370000|2022-06-16 23:49:30|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655423380000|2022-06-16 23:49:40|4.78|2.98|4.79|2.99|4.79|2.99|4.77|2.97|0
1655423390000|2022-06-16 23:49:50|4.8|3|4.8|3|4.81|3.01|4.8|3|0
1655423400000|2022-06-16 23:50:00|4.81|3.01|4.83|3.03|4.83|3.03|4.81|3.01|0
1655423410000|2022-06-16 23:50:10|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1655423420000|2022-06-16 23:50:20|4.79|2.99|4.81|3.01|4.81|3.01|4.79|2.99|0
1655423440000|2022-06-16 23:50:40|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1655423450000|2022-06-16 23:50:50|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1655423460000|2022-06-16 23:51:00|4.82|3.02|4.82|3.02|4.83|3.03|4.82|3.02|0
1655423480000|2022-06-16 23:51:20|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1655423490000|2022-06-16 23:51:30|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1655423500000|2022-06-16 23:51:40|4.81|3.01|4.78|2.98|4.81|3.01|4.78|2.98|0
1655423510000|2022-06-16 23:51:50|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655423520000|2022-06-16 23:52:00|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655423530000|2022-06-16 23:52:10|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1655423540000|2022-06-16 23:52:20|4.8|3|4.8|3|4.8|3|4.8|3|0
1655423550000|2022-06-16 23:52:30|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1655423560000|2022-06-16 23:52:40|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1655423570000|2022-06-16 23:52:50|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655423580000|2022-06-16 23:53:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1655423600000|2022-06-16 23:53:20|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1655423630000|2022-06-16 23:53:50|4.77|2.97|4.81|3.01|4.81|3.01|4.77|2.97|0
1655423640000|2022-06-16 23:54:00|4.8|3|4.82|3.02|4.82|3.02|4.8|3|0
1655423650000|2022-06-16 23:54:10|4.83|3.03|4.82|3.02|4.83|3.03|4.82|3.02|0
1655423660000|2022-06-16 23:54:20|4.83|3.03|4.81|3.01|4.83|3.03|4.81|3.01|0
1655423670000|2022-06-16 23:54:30|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1655423680000|2022-06-16 23:54:40|4.82|3.02|4.82|3.02|4.83|3.03|4.82|3.02|0
1655423690000|2022-06-16 23:54:50|4.81|3.01|4.82|3.02|4.82|3.02|4.81|3.01|0
1655423700000|2022-06-16 23:55:00|4.83|3.03|4.82|3.02|4.83|3.03|4.82|3.02|0
1655423710000|2022-06-16 23:55:10|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1655423730000|2022-06-16 23:55:30|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1655423740000|2022-06-16 23:55:40|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1655423750000|2022-06-16 23:55:50|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655423780000|2022-06-16 23:56:20|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1655423790000|2022-06-16 23:56:30|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1655423800000|2022-06-16 23:56:40|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655423810000|2022-06-16 23:56:50|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1655423820000|2022-06-16 23:57:00|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655423830000|2022-06-16 23:57:10|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655423840000|2022-06-16 23:57:20|4.74|2.94|4.76|2.96|4.76|2.96|4.74|2.94|0
1655423850000|2022-06-16 23:57:30|4.75|2.95|4.77|2.97|4.77|2.97|4.75|2.95|0
1655423860000|2022-06-16 23:57:40|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655423870000|2022-06-16 23:57:50|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655423880000|2022-06-16 23:58:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1655423890000|2022-06-16 23:58:10|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655423910000|2022-06-16 23:58:30|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655423920000|2022-06-16 23:58:40|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655423940000|2022-06-16 23:59:00|4.75|2.95|4.75|2.95|4.75|2.95|4.74|2.94|0
1655423950000|2022-06-16 23:59:10|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1655423960000|2022-06-16 23:59:20|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655423970000|2022-06-16 23:59:30|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655423980000|2022-06-16 23:59:40|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1655423990000|2022-06-16 23:59:50|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655424000000|2022-06-17 00:00:00|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655424010000|2022-06-17 00:00:10|4.75|2.95|4.73|2.93|4.75|2.95|4.73|2.93|0
1655424020000|2022-06-17 00:00:20|4.72|2.92|4.74|2.94|4.74|2.94|4.72|2.92|0
1655424030000|2022-06-17 00:00:30|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1655424040000|2022-06-17 00:00:40|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655424050000|2022-06-17 00:00:50|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655424060000|2022-06-17 00:01:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1655424070000|2022-06-17 00:01:10|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1655424080000|2022-06-17 00:01:20|4.65|2.85|4.63|2.83|4.65|2.85|4.62|2.82|0
1655424090000|2022-06-17 00:01:30|4.64|2.84|4.63|2.83|4.64|2.84|4.62|2.82|0
1655424100000|2022-06-17 00:01:40|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1655424110000|2022-06-17 00:01:50|4.63|2.83|4.63|2.83|4.63|2.83|4.63|2.83|0
1655424120000|2022-06-17 00:02:00|4.62|2.82|4.6|2.8|4.63|2.83|4.6|2.8|0
1655424130000|2022-06-17 00:02:10|4.61|2.81|4.58|2.78|4.61|2.81|4.58|2.78|0
1655424140000|2022-06-17 00:02:20|4.59|2.79|4.59|2.79|4.59|2.79|4.58|2.78|0
1655424150000|2022-06-17 00:02:30|4.58|2.78|4.58|2.78|4.58|2.78|4.58|2.78|0
1655424160000|2022-06-17 00:02:40|4.57|2.77|4.55|2.75|4.57|2.77|4.55|2.75|0
1655424170000|2022-06-17 00:02:50|4.54|2.74|4.52|2.72|4.54|2.74|4.52|2.72|0
1655424180000|2022-06-17 00:03:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1655424190000|2022-06-17 00:03:10|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1655424200000|2022-06-17 00:03:20|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1655424210000|2022-06-17 00:03:30|4.56|2.76|4.55|2.75|4.56|2.76|4.55|2.75|0
1655424220000|2022-06-17 00:03:40|4.57|2.77|4.56|2.76|4.57|2.77|4.55|2.75|0
1655424230000|2022-06-17 00:03:50|4.55|2.75|4.55|2.75|4.56|2.76|4.55|2.75|0
1655424240000|2022-06-17 00:04:00|4.56|2.76|4.55|2.75|4.56|2.76|4.55|2.75|0
1655424260000|2022-06-17 00:04:20|4.54|2.74|4.52|2.72|4.54|2.74|4.52|2.72|0
1655424270000|2022-06-17 00:04:30|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1655424280000|2022-06-17 00:04:40|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1655424300000|2022-06-17 00:05:00|4.53|2.73|4.53|2.73|4.53|2.73|4.52|2.72|0
1655424310000|2022-06-17 00:05:10|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1655424320000|2022-06-17 00:05:20|4.51|2.71|4.53|2.73|4.53|2.73|4.51|2.71|0
1655424330000|2022-06-17 00:05:30|4.55|2.75|4.57|2.77|4.57|2.77|4.55|2.75|0
1655424340000|2022-06-17 00:05:40|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1655424350000|2022-06-17 00:05:50|4.58|2.78|4.59|2.79|4.59|2.79|4.58|2.78|0
1655424360000|2022-06-17 00:06:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1655424370000|2022-06-17 00:06:10|4.63|2.83|4.63|2.83|4.63|2.83|4.63|2.83|0
1655424400000|2022-06-17 00:06:40|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1655424410000|2022-06-17 00:06:50|4.62|2.82|4.66|2.86|4.66|2.86|4.62|2.82|0
1655424420000|2022-06-17 00:07:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1655424430000|2022-06-17 00:07:10|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1655424440000|2022-06-17 00:07:20|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1655424450000|2022-06-17 00:07:30|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1655424460000|2022-06-17 00:07:40|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655424480000|2022-06-17 00:08:00|4.68|2.88|4.7|2.9|4.7|2.9|4.68|2.88|0
1655424490000|2022-06-17 00:08:10|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655424500000|2022-06-17 00:08:20|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1655424510000|2022-06-17 00:08:30|4.73|2.93|4.72|2.92|4.73|2.93|4.71|2.91|0
1655424520000|2022-06-17 00:08:40|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655424530000|2022-06-17 00:08:50|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655424540000|2022-06-17 00:09:00|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655424550000|2022-06-17 00:09:10|4.73|2.93|4.71|2.91|4.74|2.94|4.71|2.91|0
1655424560000|2022-06-17 00:09:20|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655424570000|2022-06-17 00:09:30|4.74|2.94|4.72|2.92|4.74|2.94|4.72|2.92|0
1655424580000|2022-06-17 00:09:40|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655424590000|2022-06-17 00:09:50|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655424600000|2022-06-17 00:10:00|4.76|2.96|4.75|2.95|4.77|2.97|4.75|2.95|0
1655424610000|2022-06-17 00:10:10|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1655424620000|2022-06-17 00:10:20|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1655424630000|2022-06-17 00:10:30|4.79|2.99|4.81|3.01|4.81|3.01|4.79|2.99|0
1655424640000|2022-06-17 00:10:40|4.8|3|4.81|3.01|4.82|3.02|4.8|3|0
1655424650000|2022-06-17 00:10:50|4.8|3|4.8|3|4.8|3|4.79|2.99|0
1655424660000|2022-06-17 00:11:00|4.82|3.02|4.8|3|4.82|3.02|4.8|3|0
1655424670000|2022-06-17 00:11:10|4.81|3.01|4.81|3.01|4.82|3.02|4.8|3|0
1655424680000|2022-06-17 00:11:20|4.82|3.02|4.8|3|4.82|3.02|4.8|3|0
1655424710000|2022-06-17 00:11:50|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1655424720000|2022-06-17 00:12:00|4.8|3|4.8|3|4.81|3.01|4.8|3|0
1655424730000|2022-06-17 00:12:10|4.81|3.01|4.82|3.02|4.82|3.02|4.81|3.01|0
1655424740000|2022-06-17 00:12:20|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1655424750000|2022-06-17 00:12:30|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1655424760000|2022-06-17 00:12:40|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1655424770000|2022-06-17 00:12:50|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1655424780000|2022-06-17 00:13:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1655424790000|2022-06-17 00:13:10|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1655424800000|2022-06-17 00:13:20|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1655424810000|2022-06-17 00:13:30|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1655424820000|2022-06-17 00:13:40|4.92|3.12|4.92|3.12|4.92|3.12|4.92|3.12|0
1655424830000|2022-06-17 00:13:50|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1655424840000|2022-06-17 00:14:00|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1655424850000|2022-06-17 00:14:10|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1655424860000|2022-06-17 00:14:20|4.9|3.1|4.89|3.09|4.9|3.1|4.89|3.09|0
1655424870000|2022-06-17 00:14:30|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1655424880000|2022-06-17 00:14:40|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1655424890000|2022-06-17 00:14:50|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1655424900000|2022-06-17 00:15:00|4.93|3.13|4.93|3.13|4.93|3.13|4.92|3.12|0
1655424910000|2022-06-17 00:15:10|4.97|3.17|4.98|3.18|4.98|3.18|4.95|3.15|0
1655424920000|2022-06-17 00:15:20|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1655424930000|2022-06-17 00:15:30|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1655424940000|2022-06-17 00:15:40|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655424950000|2022-06-17 00:15:50|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655424960000|2022-06-17 00:16:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1655424970000|2022-06-17 00:16:10|5|3.2|5|3.2|5.01|3.21|5|3.2|0
1655424980000|2022-06-17 00:16:20|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1655424990000|2022-06-17 00:16:30|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655425000000|2022-06-17 00:16:40|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655425010000|2022-06-17 00:16:50|4.99|3.19|4.97|3.17|4.99|3.19|4.97|3.17|0
1655425020000|2022-06-17 00:17:00|4.96|3.16|4.98|3.18|4.98|3.18|4.96|3.16|0
1655425030000|2022-06-17 00:17:10|4.99|3.19|5.01|3.21|5.01|3.21|4.99|3.19|0
1655425040000|2022-06-17 00:17:20|5|3.2|5|3.2|5.01|3.21|5|3.2|0
1655425050000|2022-06-17 00:17:30|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1655425060000|2022-06-17 00:17:40|5|3.2|5|3.2|5.01|3.21|5|3.2|0
1655425070000|2022-06-17 00:17:50|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1655425080000|2022-06-17 00:18:00|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1655425090000|2022-06-17 00:18:10|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1655425100000|2022-06-17 00:18:20|4.99|3.19|4.99|3.19|4.99|3.19|4.98|3.18|0
1655425110000|2022-06-17 00:18:30|5|3.2|5|3.2|5|3.2|5|3.2|0
1655425120000|2022-06-17 00:18:40|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655425130000|2022-06-17 00:18:50|5|3.2|5.04|3.24|5.04|3.24|5|3.2|0
1655425140000|2022-06-17 00:19:00|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1655425150000|2022-06-17 00:19:10|5.01|3.21|5.01|3.21|5.01|3.21|5|3.2|0
1655425160000|2022-06-17 00:19:20|5.02|3.22|5.04|3.24|5.04|3.24|5.02|3.22|0
1655425170000|2022-06-17 00:19:30|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1655425180000|2022-06-17 00:19:40|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1655425190000|2022-06-17 00:19:50|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1655425200000|2022-06-17 00:20:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1655425210000|2022-06-17 00:20:10|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1655425220000|2022-06-17 00:20:20|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1655425230000|2022-06-17 00:20:30|4.95|3.15|4.94|3.14|4.96|3.16|4.94|3.14|0
1655425240000|2022-06-17 00:20:40|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1655425250000|2022-06-17 00:20:50|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1655425260000|2022-06-17 00:21:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1655425280000|2022-06-17 00:21:20|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1655425290000|2022-06-17 00:21:30|4.97|3.17|4.96|3.16|4.97|3.17|4.96|3.16|0
1655425300000|2022-06-17 00:21:40|4.95|3.15|4.95|3.15|4.97|3.17|4.95|3.15|0
1655425310000|2022-06-17 00:21:50|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1655425320000|2022-06-17 00:22:00|4.93|3.13|4.9|3.1|4.93|3.13|4.9|3.1|0
1655425330000|2022-06-17 00:22:10|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1655425340000|2022-06-17 00:22:20|4.92|3.12|4.89|3.09|4.92|3.12|4.89|3.09|0
1655425350000|2022-06-17 00:22:30|4.9|3.1|4.89|3.09|4.9|3.1|4.89|3.09|0
1655425370000|2022-06-17 00:22:50|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1655425380000|2022-06-17 00:23:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1655425390000|2022-06-17 00:23:10|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1655425400000|2022-06-17 00:23:20|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1655425410000|2022-06-17 00:23:30|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655425420000|2022-06-17 00:23:40|4.87|3.07|4.88|3.08|4.88|3.08|4.87|3.07|0
1655425430000|2022-06-17 00:23:50|4.89|3.09|4.9|3.1|4.9|3.1|4.88|3.08|0
1655425440000|2022-06-17 00:24:00|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1655425450000|2022-06-17 00:24:10|4.9|3.1|4.92|3.12|4.92|3.12|4.9|3.1|0
1655425460000|2022-06-17 00:24:20|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1655425470000|2022-06-17 00:24:30|4.9|3.1|4.88|3.08|4.9|3.1|4.88|3.08|0
1655425480000|2022-06-17 00:24:40|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1655425490000|2022-06-17 00:24:50|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1655425500000|2022-06-17 00:25:00|4.9|3.1|4.88|3.08|4.9|3.1|4.88|3.08|0
1655425510000|2022-06-17 00:25:10|4.89|3.09|4.88|3.08|4.9|3.1|4.88|3.08|0
1655425520000|2022-06-17 00:25:20|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1655425530000|2022-06-17 00:25:30|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1655425540000|2022-06-17 00:25:40|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1655425550000|2022-06-17 00:25:50|4.87|3.07|4.87|3.07|4.87|3.07|4.86|3.06|0
1655425560000|2022-06-17 00:26:00|4.88|3.08|4.88|3.08|4.88|3.08|4.87|3.07|0
1655425570000|2022-06-17 00:26:10|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1655425580000|2022-06-17 00:26:20|4.88|3.08|4.88|3.08|4.88|3.08|4.87|3.07|0
1655425590000|2022-06-17 00:26:30|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1655425600000|2022-06-17 00:26:40|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655425610000|2022-06-17 00:26:50|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1655425620000|2022-06-17 00:27:00|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655425630000|2022-06-17 00:27:10|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1655425640000|2022-06-17 00:27:20|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1655425670000|2022-06-17 00:27:50|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1655425680000|2022-06-17 00:28:00|4.93|3.13|4.93|3.13|4.93|3.13|4.92|3.12|0
1655425690000|2022-06-17 00:28:10|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1655425700000|2022-06-17 00:28:20|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1655425710000|2022-06-17 00:28:30|4.94|3.14|4.97|3.17|4.97|3.17|4.94|3.14|0
1655425720000|2022-06-17 00:28:40|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1655425730000|2022-06-17 00:28:50|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1655425740000|2022-06-17 00:29:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1655425750000|2022-06-17 00:29:10|4.97|3.17|4.97|3.17|4.97|3.17|4.96|3.16|0
1655425760000|2022-06-17 00:29:20|4.99|3.19|4.99|3.19|4.99|3.19|4.98|3.18|0
1655425770000|2022-06-17 00:29:30|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1655425780000|2022-06-17 00:29:40|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655425790000|2022-06-17 00:29:50|4.97|3.17|4.95|3.15|4.97|3.17|4.95|3.15|0
1655425810000|2022-06-17 00:30:10|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1655425830000|2022-06-17 00:30:30|4.93|3.13|4.95|3.15|4.95|3.15|4.93|3.13|0
1655425840000|2022-06-17 00:30:40|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1655425850000|2022-06-17 00:30:50|4.97|3.17|4.95|3.15|4.97|3.17|4.95|3.15|0
1655425860000|2022-06-17 00:31:00|4.93|3.13|4.91|3.11|4.93|3.13|4.91|3.11|0
1655425870000|2022-06-17 00:31:10|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1655425880000|2022-06-17 00:31:20|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1655425890000|2022-06-17 00:31:30|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1655425900000|2022-06-17 00:31:40|4.87|3.07|4.9|3.1|4.9|3.1|4.87|3.07|0
1655425910000|2022-06-17 00:31:50|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1655425920000|2022-06-17 00:32:00|4.89|3.09|4.86|3.06|4.89|3.09|4.86|3.06|0
1655425940000|2022-06-17 00:32:20|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1655425950000|2022-06-17 00:32:30|4.85|3.05|4.85|3.05|4.85|3.05|4.84|3.04|0
1655425960000|2022-06-17 00:32:40|4.86|3.06|4.84|3.04|4.86|3.06|4.84|3.04|0
1655425970000|2022-06-17 00:32:50|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1655425980000|2022-06-17 00:33:00|4.87|3.07|4.87|3.07|4.87|3.07|4.86|3.06|0
1655425990000|2022-06-17 00:33:10|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655426000000|2022-06-17 00:33:20|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655426010000|2022-06-17 00:33:30|4.84|3.04|4.84|3.04|4.84|3.04|4.84|3.04|0
1655426030000|2022-06-17 00:33:50|4.83|3.03|4.8|3|4.83|3.03|4.79|2.99|0
1655426040000|2022-06-17 00:34:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1655426050000|2022-06-17 00:34:10|4.77|2.97|4.75|2.95|4.77|2.97|4.75|2.95|0
1655426060000|2022-06-17 00:34:20|4.76|2.96|4.76|2.96|4.76|2.96|4.75|2.95|0
1655426070000|2022-06-17 00:34:30|4.77|2.97|4.77|2.97|4.77|2.97|4.75|2.95|0
1655426080000|2022-06-17 00:34:40|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655426090000|2022-06-17 00:34:50|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1655426100000|2022-06-17 00:35:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655426110000|2022-06-17 00:35:10|4.75|2.95|4.77|2.97|4.77|2.97|4.75|2.95|0
1655426120000|2022-06-17 00:35:20|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655426130000|2022-06-17 00:35:30|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1655426140000|2022-06-17 00:35:40|4.79|2.99|4.77|2.97|4.79|2.99|4.77|2.97|0
1655426160000|2022-06-17 00:36:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1655426170000|2022-06-17 00:36:10|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1655426180000|2022-06-17 00:36:20|4.8|3|4.82|3.02|4.82|3.02|4.8|3|0
1655426200000|2022-06-17 00:36:40|4.8|3|4.8|3|4.8|3|4.8|3|0
1655426210000|2022-06-17 00:36:50|4.79|2.99|4.77|2.97|4.79|2.99|4.76|2.96|0
1655426220000|2022-06-17 00:37:00|4.74|2.94|4.72|2.92|4.74|2.94|4.72|2.92|0
1655426250000|2022-06-17 00:37:30|4.71|2.91|4.69|2.89|4.71|2.91|4.69|2.89|0
1655426260000|2022-06-17 00:37:40|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655426270000|2022-06-17 00:37:50|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1655426280000|2022-06-17 00:38:00|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1655426290000|2022-06-17 00:38:10|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1655426300000|2022-06-17 00:38:20|4.67|2.87|4.68|2.88|4.68|2.88|4.66|2.86|0
1655426310000|2022-06-17 00:38:30|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1655426320000|2022-06-17 00:38:40|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1655426330000|2022-06-17 00:38:50|4.66|2.86|4.68|2.88|4.68|2.88|4.66|2.86|0
1655426340000|2022-06-17 00:39:00|4.7|2.9|4.68|2.88|4.7|2.9|4.68|2.88|0
1655426350000|2022-06-17 00:39:10|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1655426360000|2022-06-17 00:39:20|4.66|2.86|4.65|2.85|4.66|2.86|4.64|2.84|0
1655426370000|2022-06-17 00:39:30|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1655426380000|2022-06-17 00:39:40|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1655426390000|2022-06-17 00:39:50|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1655426400000|2022-06-17 00:40:00|4.62|2.82|4.62|2.82|4.62|2.82|4.6|2.8|0
1655426410000|2022-06-17 00:40:10|4.61|2.81|4.64|2.84|4.64|2.84|4.61|2.81|0
1655426420000|2022-06-17 00:40:20|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1655426440000|2022-06-17 00:40:40|4.65|2.85|4.65|2.85|4.65|2.85|4.65|2.85|0
1655426450000|2022-06-17 00:40:50|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1655426480000|2022-06-17 00:41:20|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1655426500000|2022-06-17 00:41:40|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1655426510000|2022-06-17 00:41:50|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655426520000|2022-06-17 00:42:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1655426530000|2022-06-17 00:42:10|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655426540000|2022-06-17 00:42:20|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655426550000|2022-06-17 00:42:30|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1655426560000|2022-06-17 00:42:40|4.77|2.97|4.75|2.95|4.77|2.97|4.75|2.95|0
1655426570000|2022-06-17 00:42:50|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1655426590000|2022-06-17 00:43:10|4.72|2.92|4.7|2.9|4.72|2.92|4.7|2.9|0
1655426600000|2022-06-17 00:43:20|4.71|2.91|4.69|2.89|4.71|2.91|4.69|2.89|0
1655426610000|2022-06-17 00:43:30|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1655426620000|2022-06-17 00:43:40|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1655426630000|2022-06-17 00:43:50|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1655426640000|2022-06-17 00:44:00|4.68|2.88|4.66|2.86|4.68|2.88|4.66|2.86|0
1655426650000|2022-06-17 00:44:10|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1655426660000|2022-06-17 00:44:20|4.7|2.9|4.7|2.9|4.7|2.9|4.69|2.89|0
1655426670000|2022-06-17 00:44:30|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1655426680000|2022-06-17 00:44:40|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655426690000|2022-06-17 00:44:50|4.71|2.91|4.68|2.88|4.71|2.91|4.68|2.88|0
1655426700000|2022-06-17 00:45:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1655426710000|2022-06-17 00:45:10|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655426720000|2022-06-17 00:45:20|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1655426730000|2022-06-17 00:45:30|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1655426740000|2022-06-17 00:45:40|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655426750000|2022-06-17 00:45:50|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655426760000|2022-06-17 00:46:00|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1655426770000|2022-06-17 00:46:10|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655426780000|2022-06-17 00:46:20|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1655426790000|2022-06-17 00:46:30|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655426800000|2022-06-17 00:46:40|4.74|2.94|4.74|2.94|4.76|2.96|4.74|2.94|0
1655426810000|2022-06-17 00:46:50|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655426820000|2022-06-17 00:47:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1655426830000|2022-06-17 00:47:10|4.72|2.92|4.74|2.94|4.74|2.94|4.72|2.92|0
1655426840000|2022-06-17 00:47:20|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1655426860000|2022-06-17 00:47:40|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655426880000|2022-06-17 00:48:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1655426890000|2022-06-17 00:48:10|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1655426900000|2022-06-17 00:48:20|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1655426910000|2022-06-17 00:48:30|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1655426920000|2022-06-17 00:48:40|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1655426930000|2022-06-17 00:48:50|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655426940000|2022-06-17 00:49:00|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655426950000|2022-06-17 00:49:10|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1655426960000|2022-06-17 00:49:20|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655426970000|2022-06-17 00:49:30|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1655426980000|2022-06-17 00:49:40|4.72|2.92|4.74|2.94|4.74|2.94|4.72|2.92|0
1655426990000|2022-06-17 00:49:50|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1655427010000|2022-06-17 00:50:10|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655427020000|2022-06-17 00:50:20|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1655427030000|2022-06-17 00:50:30|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655427050000|2022-06-17 00:50:50|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1655427070000|2022-06-17 00:51:10|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1655427080000|2022-06-17 00:51:20|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1655427090000|2022-06-17 00:51:30|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1655427100000|2022-06-17 00:51:40|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1655427110000|2022-06-17 00:51:50|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1655427120000|2022-06-17 00:52:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1655427130000|2022-06-17 00:52:10|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1655427140000|2022-06-17 00:52:20|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1655427150000|2022-06-17 00:52:30|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1655427160000|2022-06-17 00:52:40|4.75|2.95|4.73|2.93|4.75|2.95|4.73|2.93|0
1655427170000|2022-06-17 00:52:50|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1655427180000|2022-06-17 00:53:00|4.74|2.94|4.76|2.96|4.76|2.96|4.74|2.94|0
1655427190000|2022-06-17 00:53:10|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1655427200000|2022-06-17 00:53:20|4.76|2.96|4.76|2.96|4.76|2.96|4.76|2.96|0
1655427210000|2022-06-17 00:53:30|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1655427220000|2022-06-17 00:53:40|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1655427230000|2022-06-17 00:53:50|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1655427240000|2022-06-17 00:54:00|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1655427260000|2022-06-17 00:54:20|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1655427280000|2022-06-17 00:54:40|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1655427300000|2022-06-17 00:55:00|4.8|3|4.8|3|4.8|3|4.8|3|0
1655427310000|2022-06-17 00:55:10|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1655427320000|2022-06-17 00:55:20|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1655427330000|2022-06-17 00:55:30|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1655427340000|2022-06-17 00:55:40|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1655427350000|2022-06-17 00:55:50|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1655427360000|2022-06-17 00:56:00|4.76|2.96|4.78|2.98|4.78|2.98|4.76|2.96|0
1655427370000|2022-06-17 00:56:10|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1655427380000|2022-06-17 00:56:20|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1655427390000|2022-06-17 00:56:30|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655427400000|2022-06-17 00:56:40|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1655427410000|2022-06-17 00:56:50|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655427420000|2022-06-17 00:57:00|4.8|3|4.8|3|4.8|3|4.8|3|0
1655427430000|2022-06-17 00:57:10|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1655427440000|2022-06-17 00:57:20|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1655427450000|2022-06-17 00:57:30|4.78|2.98|4.76|2.96|4.79|2.99|4.76|2.96|0
1655427460000|2022-06-17 00:57:40|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655427470000|2022-06-17 00:57:50|4.76|2.96|4.78|2.98|4.78|2.98|4.76|2.96|0
1655427480000|2022-06-17 00:58:00|4.77|2.97|4.79|2.99|4.79|2.99|4.77|2.97|0
1655427490000|2022-06-17 00:58:10|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655427500000|2022-06-17 00:58:20|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1655427510000|2022-06-17 00:58:30|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655427520000|2022-06-17 00:58:40|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1655427530000|2022-06-17 00:58:50|4.79|2.99|4.77|2.97|4.79|2.99|4.77|2.97|0
1655427540000|2022-06-17 00:59:00|4.78|2.98|4.79|2.99|4.79|2.99|4.77|2.97|0
1655427550000|2022-06-17 00:59:10|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1655427570000|2022-06-17 00:59:30|4.8|3|4.8|3|4.8|3|4.79|2.99|0
1655427580000|2022-06-17 00:59:40|4.81|3.01|4.83|3.03|4.83|3.03|4.81|3.01|0
1655427590000|2022-06-17 00:59:50|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1655427600000|2022-06-17 01:00:00|4.82|3.02|4.84|3.04|4.84|3.04|4.81|3.01|0
1655427610000|2022-06-17 01:00:10|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655427620000|2022-06-17 01:00:20|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1655427630000|2022-06-17 01:00:30|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1655427640000|2022-06-17 01:00:40|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655427650000|2022-06-17 01:00:50|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1655427660000|2022-06-17 01:01:00|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1655427670000|2022-06-17 01:01:10|4.86|3.06|4.84|3.04|4.86|3.06|4.84|3.04|0
1655427680000|2022-06-17 01:01:20|4.83|3.03|4.83|3.03|4.83|3.03|4.83|3.03|0
1655427690000|2022-06-17 01:01:30|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1655427710000|2022-06-17 01:01:50|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1655427730000|2022-06-17 01:02:10|4.82|3.02|4.85|3.05|4.85|3.05|4.82|3.02|0
1655427740000|2022-06-17 01:02:20|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1655427750000|2022-06-17 01:02:30|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1655427760000|2022-06-17 01:02:40|4.83|3.03|4.82|3.02|4.83|3.03|4.82|3.02|0
1655427770000|2022-06-17 01:02:50|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1655427780000|2022-06-17 01:03:00|4.81|3.01|4.81|3.01|4.82|3.02|4.81|3.01|0
1655427790000|2022-06-17 01:03:10|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1655427800000|2022-06-17 01:03:20|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1655427810000|2022-06-17 01:03:30|4.82|3.02|4.8|3|4.82|3.02|4.8|3|0
1655427830000|2022-06-17 01:03:50|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1655427840000|2022-06-17 01:04:00|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1655427850000|2022-06-17 01:04:10|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1655427860000|2022-06-17 01:04:20|4.78|2.98|4.77|2.97|4.79|2.99|4.77|2.97|0
1655427870000|2022-06-17 01:04:30|4.75|2.95|4.76|2.96|4.77|2.97|4.75|2.95|0
1655427880000|2022-06-17 01:04:40|4.77|2.97|4.76|2.96|4.78|2.98|4.76|2.96|0
1655427890000|2022-06-17 01:04:50|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1655427900000|2022-06-17 01:05:00|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1655427910000|2022-06-17 01:05:10|4.8|3|4.8|3|4.8|3|4.8|3|0
1655427920000|2022-06-17 01:05:20|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1655427930000|2022-06-17 01:05:30|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1655427940000|2022-06-17 01:05:40|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1655427950000|2022-06-17 01:05:50|4.82|3.02|4.82|3.02|4.83|3.03|4.82|3.02|0
1655427960000|2022-06-17 01:06:00|4.84|3.04|4.84|3.04|4.84|3.04|4.84|3.04|0
1655427970000|2022-06-17 01:06:10|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655427980000|2022-06-17 01:06:20|4.84|3.04|4.86|3.06|4.86|3.06|4.84|3.04|0
1655427990000|2022-06-17 01:06:30|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1655428000000|2022-06-17 01:06:40|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1655428010000|2022-06-17 01:06:50|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655428020000|2022-06-17 01:07:00|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1655428030000|2022-06-17 01:07:10|4.88|3.08|4.9|3.1|4.9|3.1|4.88|3.08|0
1655428040000|2022-06-17 01:07:20|4.91|3.11|4.93|3.13|4.93|3.13|4.91|3.11|0
1655428050000|2022-06-17 01:07:30|4.92|3.12|4.9|3.1|4.92|3.12|4.9|3.1|0
1655428060000|2022-06-17 01:07:40|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1655428070000|2022-06-17 01:07:50|4.87|3.07|4.88|3.08|4.88|3.08|4.87|3.07|0
1655428090000|2022-06-17 01:08:10|4.87|3.07|4.88|3.08|4.88|3.08|4.86|3.06|0
1655428100000|2022-06-17 01:08:20|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1655428110000|2022-06-17 01:08:30|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655428120000|2022-06-17 01:08:40|4.86|3.06|4.87|3.07|4.88|3.08|4.86|3.06|0
1655428130000|2022-06-17 01:08:50|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655428140000|2022-06-17 01:09:00|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1655428150000|2022-06-17 01:09:10|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1655428160000|2022-06-17 01:09:20|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1655428170000|2022-06-17 01:09:30|4.87|3.07|4.88|3.08|4.88|3.08|4.87|3.07|0
1655428190000|2022-06-17 01:09:50|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1655428200000|2022-06-17 01:10:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1655428210000|2022-06-17 01:10:10|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1655428220000|2022-06-17 01:10:20|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1655428230000|2022-06-17 01:10:30|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655428240000|2022-06-17 01:10:40|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1655428250000|2022-06-17 01:10:50|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1655428260000|2022-06-17 01:11:00|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1655428270000|2022-06-17 01:11:10|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1655428280000|2022-06-17 01:11:20|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1655428290000|2022-06-17 01:11:30|4.84|3.04|4.84|3.04|4.84|3.04|4.84|3.04|0
1655428300000|2022-06-17 01:11:40|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1655428310000|2022-06-17 01:11:50|4.83|3.03|4.83|3.03|4.83|3.03|4.83|3.03|0
1655428320000|2022-06-17 01:12:00|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1655428330000|2022-06-17 01:12:10|4.82|3.02|4.82|3.02|4.82|3.02|4.82|3.02|0
1655428340000|2022-06-17 01:12:20|4.8|3|4.8|3|4.8|3|4.8|3|0
1655428350000|2022-06-17 01:12:30|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1655428360000|2022-06-17 01:12:40|4.82|3.02|4.82|3.02|4.82|3.02|4.82|3.02|0
1655428370000|2022-06-17 01:12:50|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1655428380000|2022-06-17 01:13:00|4.81|3.01|4.82|3.02|4.82|3.02|4.81|3.01|0
1655428390000|2022-06-17 01:13:10|4.83|3.03|4.8|3|4.83|3.03|4.8|3|0
1655428400000|2022-06-17 01:13:20|4.81|3.01|4.82|3.02|4.82|3.02|4.81|3.01|0
1655428410000|2022-06-17 01:13:30|4.83|3.03|4.83|3.03|4.83|3.03|4.82|3.02|0
1655428420000|2022-06-17 01:13:40|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1655428430000|2022-06-17 01:13:50|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1655428440000|2022-06-17 01:14:00|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1655428450000|2022-06-17 01:14:10|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655428460000|2022-06-17 01:14:20|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1655428470000|2022-06-17 01:14:30|4.88|3.08|4.86|3.06|4.88|3.08|4.86|3.06|0
1655428480000|2022-06-17 01:14:40|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1655428490000|2022-06-17 01:14:50|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1655428500000|2022-06-17 01:15:00|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1655428510000|2022-06-17 01:15:10|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1655428530000|2022-06-17 01:15:30|4.89|3.09|4.89|3.09|4.89|3.09|4.88|3.08|0
1655428540000|2022-06-17 01:15:40|4.9|3.1|4.91|3.11|4.91|3.11|4.9|3.1|0
1655428550000|2022-06-17 01:15:50|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1655428560000|2022-06-17 01:16:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1655428570000|2022-06-17 01:16:10|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1655428580000|2022-06-17 01:16:20|4.87|3.07|4.9|3.1|4.9|3.1|4.87|3.07|0
1655428590000|2022-06-17 01:16:30|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1655428600000|2022-06-17 01:16:40|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1655428610000|2022-06-17 01:16:50|4.92|3.12|4.92|3.12|4.92|3.12|4.91|3.11|0
1655428620000|2022-06-17 01:17:00|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1655428630000|2022-06-17 01:17:10|4.92|3.12|4.92|3.12|4.92|3.12|4.92|3.12|0
1655428640000|2022-06-17 01:17:20|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1655428650000|2022-06-17 01:17:30|4.92|3.12|4.92|3.12|4.92|3.12|4.92|3.12|0
1655428660000|2022-06-17 01:17:40|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1655428670000|2022-06-17 01:17:50|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1655428680000|2022-06-17 01:18:00|4.92|3.12|4.9|3.1|4.92|3.12|4.9|3.1|0
1655428690000|2022-06-17 01:18:10|4.92|3.12|4.92|3.12|4.92|3.12|4.91|3.11|0
1655428700000|2022-06-17 01:18:20|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1655428710000|2022-06-17 01:18:30|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1655428720000|2022-06-17 01:18:40|4.87|3.07|4.9|3.1|4.9|3.1|4.87|3.07|0
1655428730000|2022-06-17 01:18:50|4.91|3.11|4.89|3.09|4.91|3.11|4.89|3.09|0
1655428740000|2022-06-17 01:19:00|4.88|3.08|4.87|3.07|4.89|3.09|4.87|3.07|0
1655428750000|2022-06-17 01:19:10|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655428770000|2022-06-17 01:19:30|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1655428780000|2022-06-17 01:19:40|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1655428790000|2022-06-17 01:19:50|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655428800000|2022-06-17 01:20:00|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1655428810000|2022-06-17 01:20:10|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655428820000|2022-06-17 01:20:20|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1655428840000|2022-06-17 01:20:40|4.84|3.04|4.84|3.04|4.84|3.04|4.84|3.04|0
1655428850000|2022-06-17 01:20:50|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1655428860000|2022-06-17 01:21:00|4.85|3.05|4.87|3.07|4.87|3.07|4.85|3.05|0
1655428870000|2022-06-17 01:21:10|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1655428880000|2022-06-17 01:21:20|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1655428890000|2022-06-17 01:21:30|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1655428900000|2022-06-17 01:21:40|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1655428910000|2022-06-17 01:21:50|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1655428920000|2022-06-17 01:22:00|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655428940000|2022-06-17 01:22:20|4.84|3.04|4.82|3.02|4.84|3.04|4.82|3.02|0
1655428950000|2022-06-17 01:22:30|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1655428960000|2022-06-17 01:22:40|4.83|3.03|4.82|3.02|4.83|3.03|4.82|3.02|0
1655428970000|2022-06-17 01:22:50|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1655428980000|2022-06-17 01:23:00|4.8|3|4.81|3.01|4.82|3.02|4.8|3|0
1655429000000|2022-06-17 01:23:20|4.82|3.02|4.82|3.02|4.82|3.02|4.82|3.02|0
1655429010000|2022-06-17 01:23:30|4.83|3.03|4.83|3.03|4.83|3.03|4.83|3.03|0
1655429020000|2022-06-17 01:23:40|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1655429030000|2022-06-17 01:23:50|4.82|3.02|4.82|3.02|4.82|3.02|4.82|3.02|0
1655429040000|2022-06-17 01:24:00|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1655429050000|2022-06-17 01:24:10|4.87|3.07|4.86|3.06|4.87|3.07|4.85|3.05|0
1655429060000|2022-06-17 01:24:20|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655429070000|2022-06-17 01:24:30|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655429080000|2022-06-17 01:24:40|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1655429100000|2022-06-17 01:25:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1655429110000|2022-06-17 01:25:10|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1655429120000|2022-06-17 01:25:20|4.86|3.06|4.84|3.04|4.86|3.06|4.84|3.04|0
1655429130000|2022-06-17 01:25:30|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1655429140000|2022-06-17 01:25:40|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1655429150000|2022-06-17 01:25:50|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1655429160000|2022-06-17 01:26:00|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655429170000|2022-06-17 01:26:10|4.85|3.05|4.87|3.07|4.87|3.07|4.85|3.05|0
1655429180000|2022-06-17 01:26:20|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1655429190000|2022-06-17 01:26:30|4.87|3.07|4.88|3.08|4.88|3.08|4.86|3.06|0
1655429200000|2022-06-17 01:26:40|4.87|3.07|4.85|3.05|4.87|3.07|4.85|3.05|0
1655429210000|2022-06-17 01:26:50|4.84|3.04|4.84|3.04|4.84|3.04|4.83|3.03|0
1655429220000|2022-06-17 01:27:00|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655429230000|2022-06-17 01:27:10|4.85|3.05|4.84|3.04|4.86|3.06|4.84|3.04|0
1655429240000|2022-06-17 01:27:20|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655429250000|2022-06-17 01:27:30|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1655429260000|2022-06-17 01:27:40|4.85|3.05|4.86|3.06|4.87|3.07|4.85|3.05|0
1655429270000|2022-06-17 01:27:50|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655429280000|2022-06-17 01:28:00|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1655429290000|2022-06-17 01:28:10|4.84|3.04|4.84|3.04|4.84|3.04|4.83|3.03|0
1655429300000|2022-06-17 01:28:20|4.83|3.03|4.83|3.03|4.83|3.03|4.83|3.03|0
1655429310000|2022-06-17 01:28:30|4.84|3.04|4.84|3.04|4.84|3.04|4.84|3.04|0
1655429320000|2022-06-17 01:28:40|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655429330000|2022-06-17 01:28:50|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1655429340000|2022-06-17 01:29:00|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1655429350000|2022-06-17 01:29:10|4.84|3.04|4.84|3.04|4.85|3.05|4.84|3.04|0
1655429370000|2022-06-17 01:29:30|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1655429380000|2022-06-17 01:29:40|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1655429390000|2022-06-17 01:29:50|4.84|3.04|4.84|3.04|4.84|3.04|4.84|3.04|0
1655429400000|2022-06-17 01:30:00|4.82|3.02|4.83|3.03|4.84|3.04|4.82|3.02|0
1655429410000|2022-06-17 01:30:10|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655429420000|2022-06-17 01:30:20|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655429430000|2022-06-17 01:30:30|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1655429450000|2022-06-17 01:30:50|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1655429460000|2022-06-17 01:31:00|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1655429470000|2022-06-17 01:31:10|4.84|3.04|4.84|3.04|4.85|3.05|4.84|3.04|0
1655429480000|2022-06-17 01:31:20|4.85|3.05|4.85|3.05|4.85|3.05|4.83|3.03|0
1655429490000|2022-06-17 01:31:30|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1655429500000|2022-06-17 01:31:40|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655429510000|2022-06-17 01:31:50|4.85|3.05|4.87|3.07|4.87|3.07|4.85|3.05|0
1655429520000|2022-06-17 01:32:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1655429530000|2022-06-17 01:32:10|4.9|3.1|4.92|3.12|4.92|3.12|4.9|3.1|0
1655429540000|2022-06-17 01:32:20|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1655429550000|2022-06-17 01:32:30|4.92|3.12|4.92|3.12|4.92|3.12|4.91|3.11|0
1655429560000|2022-06-17 01:32:40|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1655429570000|2022-06-17 01:32:50|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1655429580000|2022-06-17 01:33:00|4.94|3.14|4.96|3.16|4.96|3.16|4.94|3.14|0
1655429600000|2022-06-17 01:33:20|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1655429610000|2022-06-17 01:33:30|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1655429620000|2022-06-17 01:33:40|4.97|3.17|4.97|3.17|4.97|3.17|4.96|3.16|0
1655429630000|2022-06-17 01:33:50|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1655429640000|2022-06-17 01:34:00|4.99|3.19|4.99|3.19|4.99|3.19|4.98|3.18|0
1655429650000|2022-06-17 01:34:10|5|3.2|4.98|3.18|5|3.2|4.97|3.17|0
1655429660000|2022-06-17 01:34:20|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655429670000|2022-06-17 01:34:30|4.97|3.17|4.95|3.15|4.97|3.17|4.95|3.15|0
1655429680000|2022-06-17 01:34:40|4.94|3.14|4.96|3.16|4.96|3.16|4.94|3.14|0
1655429690000|2022-06-17 01:34:50|4.95|3.15|4.96|3.16|4.96|3.16|4.94|3.14|0
1655429700000|2022-06-17 01:35:00|5|3.2|4.97|3.17|5|3.2|4.97|3.17|0
1655429710000|2022-06-17 01:35:10|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1655429720000|2022-06-17 01:35:20|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1655429730000|2022-06-17 01:35:30|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655429750000|2022-06-17 01:35:50|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655429760000|2022-06-17 01:36:00|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1655429780000|2022-06-17 01:36:20|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1655429790000|2022-06-17 01:36:30|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1655429800000|2022-06-17 01:36:40|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1655429810000|2022-06-17 01:36:50|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1655429820000|2022-06-17 01:37:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1655429830000|2022-06-17 01:37:10|4.93|3.13|4.91|3.11|4.93|3.13|4.91|3.11|0
1655429840000|2022-06-17 01:37:20|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1655429850000|2022-06-17 01:37:30|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1655429870000|2022-06-17 01:37:50|4.9|3.1|4.89|3.09|4.9|3.1|4.89|3.09|0
1655429880000|2022-06-17 01:38:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1655429890000|2022-06-17 01:38:10|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1655429900000|2022-06-17 01:38:20|4.91|3.11|4.94|3.14|4.94|3.14|4.91|3.11|0
1655429910000|2022-06-17 01:38:30|4.95|3.15|4.94|3.14|4.96|3.16|4.94|3.14|0
1655429920000|2022-06-17 01:38:40|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1655429930000|2022-06-17 01:38:50|4.94|3.14|4.95|3.15|4.96|3.16|4.94|3.14|0
1655429940000|2022-06-17 01:39:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1655429950000|2022-06-17 01:39:10|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1655429960000|2022-06-17 01:39:20|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1655429970000|2022-06-17 01:39:30|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1655429980000|2022-06-17 01:39:40|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1655429990000|2022-06-17 01:39:50|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1655430000000|2022-06-17 01:40:00|4.94|3.14|4.96|3.16|4.96|3.16|4.94|3.14|0
1655430010000|2022-06-17 01:40:10|4.95|3.15|4.94|3.14|4.96|3.16|4.94|3.14|0
1655430020000|2022-06-17 01:40:20|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1655430030000|2022-06-17 01:40:30|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1655430040000|2022-06-17 01:40:40|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1655430050000|2022-06-17 01:40:50|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1655430060000|2022-06-17 01:41:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1655430070000|2022-06-17 01:41:10|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1655430080000|2022-06-17 01:41:20|4.95|3.15|4.98|3.18|4.98|3.18|4.95|3.15|0
1655430090000|2022-06-17 01:41:30|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1655430100000|2022-06-17 01:41:40|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655430110000|2022-06-17 01:41:50|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1655430120000|2022-06-17 01:42:00|4.98|3.18|4.99|3.19|4.99|3.19|4.98|3.18|0
1655430140000|2022-06-17 01:42:20|5|3.2|5.02|3.22|5.02|3.22|5|3.2|0
1655430150000|2022-06-17 01:42:30|5.04|3.24|5.06|3.26|5.06|3.26|5.04|3.24|0
1655430160000|2022-06-17 01:42:40|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1655430170000|2022-06-17 01:42:50|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1655430180000|2022-06-17 01:43:00|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655430190000|2022-06-17 01:43:10|5.07|3.27|5.05|3.25|5.07|3.27|5.05|3.25|0
1655430200000|2022-06-17 01:43:20|5.04|3.24|5.06|3.26|5.06|3.26|5.04|3.24|0
1655430210000|2022-06-17 01:43:30|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1655430220000|2022-06-17 01:43:40|5.06|3.26|5.05|3.25|5.06|3.26|5.04|3.24|0
1655430230000|2022-06-17 01:43:50|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1655430240000|2022-06-17 01:44:00|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655430250000|2022-06-17 01:44:10|5.06|3.26|5.05|3.25|5.07|3.27|5.05|3.25|0
1655430260000|2022-06-17 01:44:20|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1655430270000|2022-06-17 01:44:30|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655430280000|2022-06-17 01:44:40|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655430300000|2022-06-17 01:45:00|5.07|3.27|5.08|3.28|5.08|3.28|5.06|3.26|0
1655430310000|2022-06-17 01:45:10|5.06|3.26|5.08|3.28|5.08|3.28|5.06|3.26|0
1655430320000|2022-06-17 01:45:20|5.07|3.27|5.07|3.27|5.09|3.29|5.07|3.27|0
1655430330000|2022-06-17 01:45:30|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1655430340000|2022-06-17 01:45:40|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1655430350000|2022-06-17 01:45:50|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1655430360000|2022-06-17 01:46:00|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1655430370000|2022-06-17 01:46:10|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1655430380000|2022-06-17 01:46:20|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655430390000|2022-06-17 01:46:30|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655430400000|2022-06-17 01:46:40|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1655430410000|2022-06-17 01:46:50|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1655430420000|2022-06-17 01:47:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655430450000|2022-06-17 01:47:30|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1655430460000|2022-06-17 01:47:40|5.05|3.25|5.04|3.24|5.05|3.25|5.03|3.23|0
1655430470000|2022-06-17 01:47:50|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655430480000|2022-06-17 01:48:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655430490000|2022-06-17 01:48:10|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655430500000|2022-06-17 01:48:20|5.07|3.27|5.09|3.29|5.09|3.29|5.07|3.27|0
1655430510000|2022-06-17 01:48:30|5.08|3.28|5.08|3.28|5.09|3.29|5.08|3.28|0
1655430520000|2022-06-17 01:48:40|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655430530000|2022-06-17 01:48:50|5.08|3.28|5.09|3.29|5.1|3.3|5.08|3.28|0
1655430540000|2022-06-17 01:49:00|5.1|3.3|5.09|3.29|5.1|3.3|5.09|3.29|0
1655430550000|2022-06-17 01:49:10|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1655430560000|2022-06-17 01:49:20|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655430570000|2022-06-17 01:49:30|5.07|3.27|5.09|3.29|5.09|3.29|5.07|3.27|0
1655430580000|2022-06-17 01:49:40|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655430590000|2022-06-17 01:49:50|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655430600000|2022-06-17 01:50:00|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655430610000|2022-06-17 01:50:10|5.08|3.28|5.03|3.23|5.09|3.29|5.03|3.23|0
1655430620000|2022-06-17 01:50:20|5.04|3.24|5.05|3.25|5.05|3.25|5.03|3.23|0
1655430630000|2022-06-17 01:50:30|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655430640000|2022-06-17 01:50:40|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655430660000|2022-06-17 01:51:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655430670000|2022-06-17 01:51:10|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655430680000|2022-06-17 01:51:20|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655430690000|2022-06-17 01:51:30|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1655430700000|2022-06-17 01:51:40|5.04|3.24|5.02|3.22|5.04|3.24|5.02|3.22|0
1655430720000|2022-06-17 01:52:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1655430730000|2022-06-17 01:52:10|5.01|3.21|5.02|3.22|5.02|3.22|5|3.2|0
1655430740000|2022-06-17 01:52:20|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1655430750000|2022-06-17 01:52:30|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1655430770000|2022-06-17 01:52:50|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1655430780000|2022-06-17 01:53:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655430790000|2022-06-17 01:53:10|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1655430800000|2022-06-17 01:53:20|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655430810000|2022-06-17 01:53:30|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655430820000|2022-06-17 01:53:40|5.12|3.32|5.16|3.36|5.16|3.36|5.12|3.32|0
1655430830000|2022-06-17 01:53:50|5.17|3.37|5.19|3.39|5.19|3.39|5.16|3.36|0
1655430840000|2022-06-17 01:54:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1655430850000|2022-06-17 01:54:10|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655430860000|2022-06-17 01:54:20|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655430870000|2022-06-17 01:54:30|5.21|3.41|5.21|3.41|5.21|3.41|5.2|3.4|0
1655430880000|2022-06-17 01:54:40|5.2|3.4|5.2|3.4|5.2|3.4|5.19|3.39|0
1655430890000|2022-06-17 01:54:50|5.19|3.39|5.2|3.4|5.21|3.41|5.19|3.39|0
1655430900000|2022-06-17 01:55:00|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655430910000|2022-06-17 01:55:10|5.18|3.38|5.16|3.36|5.18|3.38|5.16|3.36|0
1655430920000|2022-06-17 01:55:20|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655430930000|2022-06-17 01:55:30|5.15|3.35|5.15|3.35|5.16|3.36|5.15|3.35|0
1655430940000|2022-06-17 01:55:40|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655430950000|2022-06-17 01:55:50|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1655430960000|2022-06-17 01:56:00|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655430970000|2022-06-17 01:56:10|5.17|3.37|5.17|3.37|5.18|3.38|5.17|3.37|0
1655430990000|2022-06-17 01:56:30|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655431000000|2022-06-17 01:56:40|5.21|3.41|5.19|3.39|5.21|3.41|5.19|3.39|0
1655431010000|2022-06-17 01:56:50|5.2|3.4|5.19|3.39|5.2|3.4|5.19|3.39|0
1655431020000|2022-06-17 01:57:00|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1655431030000|2022-06-17 01:57:10|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1655431040000|2022-06-17 01:57:20|5.2|3.4|5.22|3.42|5.22|3.42|5.2|3.4|0
1655431050000|2022-06-17 01:57:30|5.23|3.43|5.23|3.43|5.23|3.43|5.22|3.42|0
1655431060000|2022-06-17 01:57:40|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1655431070000|2022-06-17 01:57:50|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655431080000|2022-06-17 01:58:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655431090000|2022-06-17 01:58:10|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655431100000|2022-06-17 01:58:20|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655431110000|2022-06-17 01:58:30|5.2|3.4|5.22|3.42|5.22|3.42|5.2|3.4|0
1655431120000|2022-06-17 01:58:40|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1655431130000|2022-06-17 01:58:50|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655431140000|2022-06-17 01:59:00|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655431150000|2022-06-17 01:59:10|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655431160000|2022-06-17 01:59:20|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655431170000|2022-06-17 01:59:30|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655431180000|2022-06-17 01:59:40|5.2|3.4|5.19|3.39|5.2|3.4|5.19|3.39|0
1655431190000|2022-06-17 01:59:50|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655431200000|2022-06-17 02:00:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1655431210000|2022-06-17 02:00:10|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1655431220000|2022-06-17 02:00:20|5.2|3.4|5.21|3.41|5.22|3.42|5.2|3.4|0
1655431230000|2022-06-17 02:00:30|5.23|3.43|5.21|3.41|5.23|3.43|5.21|3.41|0
1655431240000|2022-06-17 02:00:40|5.2|3.4|5.19|3.39|5.2|3.4|5.19|3.39|0
1655431250000|2022-06-17 02:00:50|5.2|3.4|5.19|3.39|5.2|3.4|5.19|3.39|0
1655431270000|2022-06-17 02:01:10|5.2|3.4|5.19|3.39|5.2|3.4|5.19|3.39|0
1655431280000|2022-06-17 02:01:20|5.2|3.4|5.19|3.39|5.2|3.4|5.19|3.39|0
1655431310000|2022-06-17 02:01:50|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655431320000|2022-06-17 02:02:00|5.17|3.37|5.17|3.37|5.17|3.37|5.16|3.36|0
1655431330000|2022-06-17 02:02:10|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1655431340000|2022-06-17 02:02:20|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1655431350000|2022-06-17 02:02:30|5.16|3.36|5.17|3.37|5.17|3.37|5.16|3.36|0
1655431360000|2022-06-17 02:02:40|5.18|3.38|5.15|3.35|5.18|3.38|5.15|3.35|0
1655431370000|2022-06-17 02:02:50|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1655431380000|2022-06-17 02:03:00|5.15|3.35|5.16|3.36|5.16|3.36|5.15|3.35|0
1655431390000|2022-06-17 02:03:10|5.15|3.35|5.16|3.36|5.16|3.36|5.15|3.35|0
1655431400000|2022-06-17 02:03:20|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1655431410000|2022-06-17 02:03:30|5.14|3.34|5.14|3.34|5.15|3.35|5.14|3.34|0
1655431420000|2022-06-17 02:03:40|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1655431430000|2022-06-17 02:03:50|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1655431440000|2022-06-17 02:04:00|5.14|3.34|5.15|3.35|5.15|3.35|5.14|3.34|0
1655431450000|2022-06-17 02:04:10|5.14|3.34|5.16|3.36|5.16|3.36|5.14|3.34|0
1655431470000|2022-06-17 02:04:30|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655431480000|2022-06-17 02:04:40|5.18|3.38|5.18|3.38|5.18|3.38|5.17|3.37|0
1655431490000|2022-06-17 02:04:50|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655431500000|2022-06-17 02:05:00|5.19|3.39|5.18|3.38|5.19|3.39|5.18|3.38|0
1655431510000|2022-06-17 02:05:10|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1655431520000|2022-06-17 02:05:20|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1655431530000|2022-06-17 02:05:30|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1655431540000|2022-06-17 02:05:40|5.14|3.34|5.14|3.34|5.14|3.34|5.14|3.34|0
1655431550000|2022-06-17 02:05:50|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655431560000|2022-06-17 02:06:00|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1655431570000|2022-06-17 02:06:10|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1655431580000|2022-06-17 02:06:20|5.14|3.34|5.14|3.34|5.14|3.34|5.13|3.33|0
1655431590000|2022-06-17 02:06:30|5.13|3.33|5.15|3.35|5.15|3.35|5.13|3.33|0
1655431610000|2022-06-17 02:06:50|5.13|3.33|5.11|3.31|5.13|3.33|5.11|3.31|0
1655431620000|2022-06-17 02:07:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1655431660000|2022-06-17 02:07:40|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1655431680000|2022-06-17 02:08:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1655431690000|2022-06-17 02:08:10|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1655431700000|2022-06-17 02:08:20|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655431720000|2022-06-17 02:08:40|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1655431730000|2022-06-17 02:08:50|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655431740000|2022-06-17 02:09:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1655431750000|2022-06-17 02:09:10|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1655431770000|2022-06-17 02:09:30|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655431780000|2022-06-17 02:09:40|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655431790000|2022-06-17 02:09:50|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655431800000|2022-06-17 02:10:00|5.08|3.28|5.1|3.3|5.1|3.3|5.08|3.28|0
1655431820000|2022-06-17 02:10:20|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1655431830000|2022-06-17 02:10:30|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1655431850000|2022-06-17 02:10:50|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1655431860000|2022-06-17 02:11:00|5.11|3.31|5.09|3.29|5.11|3.31|5.09|3.29|0
1655431880000|2022-06-17 02:11:20|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1655431890000|2022-06-17 02:11:30|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655431900000|2022-06-17 02:11:40|5.1|3.3|5.09|3.29|5.1|3.3|5.09|3.29|0
1655431920000|2022-06-17 02:12:00|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655431940000|2022-06-17 02:12:20|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1655431950000|2022-06-17 02:12:30|5.12|3.32|5.14|3.34|5.14|3.34|5.12|3.32|0
1655431960000|2022-06-17 02:12:40|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655431970000|2022-06-17 02:12:50|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655431980000|2022-06-17 02:13:00|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1655431990000|2022-06-17 02:13:10|5.14|3.34|5.14|3.34|5.14|3.34|5.14|3.34|0
1655432000000|2022-06-17 02:13:20|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655432010000|2022-06-17 02:13:30|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1655432020000|2022-06-17 02:13:40|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655432030000|2022-06-17 02:13:50|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1655432040000|2022-06-17 02:14:00|5.14|3.34|5.14|3.34|5.14|3.34|5.14|3.34|0
1655432050000|2022-06-17 02:14:10|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1655432060000|2022-06-17 02:14:20|5.14|3.34|5.15|3.35|5.15|3.35|5.14|3.34|0
1655432070000|2022-06-17 02:14:30|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655432080000|2022-06-17 02:14:40|5.17|3.37|5.16|3.36|5.17|3.37|5.15|3.35|0
1655432090000|2022-06-17 02:14:50|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655432100000|2022-06-17 02:15:00|5.15|3.35|5.15|3.35|5.16|3.36|5.15|3.35|0
1655432120000|2022-06-17 02:15:20|5.14|3.34|5.14|3.34|5.14|3.34|5.14|3.34|0
1655432130000|2022-06-17 02:15:30|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1655432160000|2022-06-17 02:16:00|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1655432170000|2022-06-17 02:16:10|5.14|3.34|5.14|3.34|5.15|3.35|5.14|3.34|0
1655432180000|2022-06-17 02:16:20|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655432200000|2022-06-17 02:16:40|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655432210000|2022-06-17 02:16:50|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1655432220000|2022-06-17 02:17:00|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655432230000|2022-06-17 02:17:10|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655432250000|2022-06-17 02:17:30|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655432260000|2022-06-17 02:17:40|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1655432270000|2022-06-17 02:17:50|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655432280000|2022-06-17 02:18:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1655432300000|2022-06-17 02:18:20|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655432320000|2022-06-17 02:18:40|5.1|3.3|5.09|3.29|5.1|3.3|5.09|3.29|0
1655432330000|2022-06-17 02:18:50|5.08|3.28|5.08|3.28|5.09|3.29|5.08|3.28|0
1655432340000|2022-06-17 02:19:00|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655432360000|2022-06-17 02:19:20|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655432370000|2022-06-17 02:19:30|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1655432380000|2022-06-17 02:19:40|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1655432390000|2022-06-17 02:19:50|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655432400000|2022-06-17 02:20:00|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655432430000|2022-06-17 02:20:30|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655432440000|2022-06-17 02:20:40|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1655432450000|2022-06-17 02:20:50|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1655432460000|2022-06-17 02:21:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655432470000|2022-06-17 02:21:10|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1655432490000|2022-06-17 02:21:30|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1655432500000|2022-06-17 02:21:40|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655432520000|2022-06-17 02:22:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655432550000|2022-06-17 02:22:30|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655432560000|2022-06-17 02:22:40|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655432570000|2022-06-17 02:22:50|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1655432580000|2022-06-17 02:23:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1655432590000|2022-06-17 02:23:10|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655432600000|2022-06-17 02:23:20|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655432620000|2022-06-17 02:23:40|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655432630000|2022-06-17 02:23:50|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1655432640000|2022-06-17 02:24:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655432650000|2022-06-17 02:24:10|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655432670000|2022-06-17 02:24:30|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655432680000|2022-06-17 02:24:40|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655432700000|2022-06-17 02:25:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655432710000|2022-06-17 02:25:10|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655432720000|2022-06-17 02:25:20|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1655432730000|2022-06-17 02:25:30|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1655432740000|2022-06-17 02:25:40|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1655432750000|2022-06-17 02:25:50|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655432760000|2022-06-17 02:26:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1655432770000|2022-06-17 02:26:10|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655432780000|2022-06-17 02:26:20|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655432790000|2022-06-17 02:26:30|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1655432800000|2022-06-17 02:26:40|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655432810000|2022-06-17 02:26:50|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1655432820000|2022-06-17 02:27:00|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1655432830000|2022-06-17 02:27:10|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655432840000|2022-06-17 02:27:20|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655432870000|2022-06-17 02:27:50|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655432890000|2022-06-17 02:28:10|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655432900000|2022-06-17 02:28:20|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655432930000|2022-06-17 02:28:50|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655432940000|2022-06-17 02:29:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1655432950000|2022-06-17 02:29:10|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1655432960000|2022-06-17 02:29:20|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1655432970000|2022-06-17 02:29:30|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655433000000|2022-06-17 02:30:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655433030000|2022-06-17 02:30:30|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655433050000|2022-06-17 02:30:50|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655433060000|2022-06-17 02:31:00|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1655433070000|2022-06-17 02:31:10|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655433090000|2022-06-17 02:31:30|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1655433100000|2022-06-17 02:31:40|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655433110000|2022-06-17 02:31:50|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1655433120000|2022-06-17 02:32:00|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655433150000|2022-06-17 02:32:30|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655433170000|2022-06-17 02:32:50|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1655433180000|2022-06-17 02:33:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655433190000|2022-06-17 02:33:10|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655433200000|2022-06-17 02:33:20|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655433210000|2022-06-17 02:33:30|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655433220000|2022-06-17 02:33:40|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655433240000|2022-06-17 02:34:00|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655433260000|2022-06-17 02:34:20|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1655433270000|2022-06-17 02:34:30|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655433280000|2022-06-17 02:34:40|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655433290000|2022-06-17 02:34:50|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1655433300000|2022-06-17 02:35:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655433320000|2022-06-17 02:35:20|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655433330000|2022-06-17 02:35:30|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655433340000|2022-06-17 02:35:40|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655433350000|2022-06-17 02:35:50|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655433380000|2022-06-17 02:36:20|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655433390000|2022-06-17 02:36:30|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1655433400000|2022-06-17 02:36:40|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1655433410000|2022-06-17 02:36:50|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655433430000|2022-06-17 02:37:10|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1655433440000|2022-06-17 02:37:20|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655433450000|2022-06-17 02:37:30|5.05|3.25|5.03|3.23|5.05|3.25|5.03|3.23|0
1655433470000|2022-06-17 02:37:50|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1655433480000|2022-06-17 02:38:00|5.03|3.23|5.05|3.25|5.05|3.25|5.03|3.23|0
1655433490000|2022-06-17 02:38:10|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655433500000|2022-06-17 02:38:20|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1655433510000|2022-06-17 02:38:30|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655433530000|2022-06-17 02:38:50|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1655433590000|2022-06-17 02:39:50|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655433600000|2022-06-17 02:40:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655433610000|2022-06-17 02:40:10|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655433630000|2022-06-17 02:40:30|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1655433640000|2022-06-17 02:40:40|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655433720000|2022-06-17 02:42:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655433740000|2022-06-17 02:42:20|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1655433750000|2022-06-17 02:42:30|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1655433760000|2022-06-17 02:42:40|5.01|3.21|5.01|3.21|5.01|3.21|5|3.2|0
1655433780000|2022-06-17 02:43:00|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1655433790000|2022-06-17 02:43:10|5|3.2|5.1|3.3|5.1|3.3|5|3.2|0
1655433800000|2022-06-17 02:43:20|5.18|3.38|5.2|3.4|5.22|3.42|5.18|3.38|0
1655433810000|2022-06-17 02:43:30|5.19|3.39|5.23|3.43|5.23|3.43|5.18|3.38|0
1655433820000|2022-06-17 02:43:40|5.27|3.47|5.2|3.4|5.27|3.47|5.2|3.4|0
1655433830000|2022-06-17 02:43:50|5.19|3.39|5.2|3.4|5.24|3.44|5.19|3.39|0
1655433840000|2022-06-17 02:44:00|5.22|3.42|5.25|3.45|5.25|3.45|5.22|3.42|0
1655433850000|2022-06-17 02:44:10|5.24|3.44|5.29|3.49|5.29|3.49|5.24|3.44|0
1655433860000|2022-06-17 02:44:20|5.27|3.47|5.3|3.5|5.3|3.5|5.27|3.47|0
1655433870000|2022-06-17 02:44:30|5.33|3.53|5.31|3.51|5.34|3.54|5.31|3.51|0
1655433880000|2022-06-17 02:44:40|5.3|3.5|5.36|3.56|5.37|3.57|5.3|3.5|0
1655433890000|2022-06-17 02:44:50|5.32|3.52|5.36|3.56|5.36|3.56|5.3|3.5|0
1655433900000|2022-06-17 02:45:00|5.35|3.55|5.34|3.54|5.35|3.55|5.34|3.54|0
1655433910000|2022-06-17 02:45:10|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655433920000|2022-06-17 02:45:20|5.35|3.55|5.27|3.47|5.35|3.55|5.27|3.47|0
1655433930000|2022-06-17 02:45:30|5.26|3.46|5.24|3.44|5.26|3.46|5.23|3.43|0
1655433940000|2022-06-17 02:45:40|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1655433950000|2022-06-17 02:45:50|5.24|3.44|5.27|3.47|5.27|3.47|5.24|3.44|0
1655433960000|2022-06-17 02:46:00|5.26|3.46|5.27|3.47|5.27|3.47|5.24|3.44|0
1655433970000|2022-06-17 02:46:10|5.26|3.46|5.24|3.44|5.26|3.46|5.24|3.44|0
1655433980000|2022-06-17 02:46:20|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655433990000|2022-06-17 02:46:30|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1655434000000|2022-06-17 02:46:40|5.2|3.4|5.19|3.39|5.2|3.4|5.19|3.39|0
1655434010000|2022-06-17 02:46:50|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655434020000|2022-06-17 02:47:00|5.21|3.41|5.21|3.41|5.23|3.43|5.21|3.41|0
1655434030000|2022-06-17 02:47:10|5.22|3.42|5.2|3.4|5.22|3.42|5.2|3.4|0
1655434040000|2022-06-17 02:47:20|5.21|3.41|5.22|3.42|5.23|3.43|5.21|3.41|0
1655434050000|2022-06-17 02:47:30|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1655434060000|2022-06-17 02:47:40|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1655434070000|2022-06-17 02:47:50|5.22|3.42|5.25|3.45|5.26|3.46|5.2|3.4|0
1655434080000|2022-06-17 02:48:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1655434090000|2022-06-17 02:48:10|5.26|3.46|5.28|3.48|5.28|3.48|5.26|3.46|0
1655434100000|2022-06-17 02:48:20|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1655434110000|2022-06-17 02:48:30|5.24|3.44|5.21|3.41|5.24|3.44|5.21|3.41|0
1655434120000|2022-06-17 02:48:40|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1655434130000|2022-06-17 02:48:50|5.19|3.39|5.18|3.38|5.19|3.39|5.18|3.38|0
1655434140000|2022-06-17 02:49:00|5.15|3.35|5.14|3.34|5.15|3.35|5.13|3.33|0
1655434150000|2022-06-17 02:49:10|5.16|3.36|5.16|3.36|5.16|3.36|5.15|3.35|0
1655434160000|2022-06-17 02:49:20|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1655434170000|2022-06-17 02:49:30|5.15|3.35|5.15|3.35|5.16|3.36|5.15|3.35|0
1655434180000|2022-06-17 02:49:40|5.14|3.34|5.14|3.34|5.15|3.35|5.14|3.34|0
1655434190000|2022-06-17 02:49:50|5.15|3.35|5.17|3.37|5.17|3.37|5.15|3.35|0
1655434200000|2022-06-17 02:50:00|5.18|3.38|5.17|3.37|5.18|3.38|5.16|3.36|0
1655434210000|2022-06-17 02:50:10|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655434220000|2022-06-17 02:50:20|5.14|3.34|5.14|3.34|5.14|3.34|5.13|3.33|0
1655434230000|2022-06-17 02:50:30|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1655434240000|2022-06-17 02:50:40|5.14|3.34|5.12|3.32|5.14|3.34|5.12|3.32|0
1655434250000|2022-06-17 02:50:50|5.13|3.33|5.13|3.33|5.14|3.34|5.13|3.33|0
1655434260000|2022-06-17 02:51:00|5.14|3.34|5.12|3.32|5.14|3.34|5.12|3.32|0
1655434270000|2022-06-17 02:51:10|5.13|3.33|5.13|3.33|5.14|3.34|5.13|3.33|0
1655434280000|2022-06-17 02:51:20|5.15|3.35|5.15|3.35|5.16|3.36|5.14|3.34|0
1655434290000|2022-06-17 02:51:30|5.16|3.36|5.15|3.35|5.16|3.36|5.15|3.35|0
1655434300000|2022-06-17 02:51:40|5.14|3.34|5.15|3.35|5.15|3.35|5.14|3.34|0
1655434310000|2022-06-17 02:51:50|5.14|3.34|5.14|3.34|5.14|3.34|5.13|3.33|0
1655434320000|2022-06-17 02:52:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1655434330000|2022-06-17 02:52:10|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1655434340000|2022-06-17 02:52:20|5.14|3.34|5.14|3.34|5.15|3.35|5.14|3.34|0
1655434350000|2022-06-17 02:52:30|5.15|3.35|5.14|3.34|5.15|3.35|5.13|3.33|0
1655434360000|2022-06-17 02:52:40|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655434370000|2022-06-17 02:52:50|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655434380000|2022-06-17 02:53:00|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655434390000|2022-06-17 02:53:10|5.15|3.35|5.15|3.35|5.15|3.35|5.14|3.34|0
1655434400000|2022-06-17 02:53:20|5.14|3.34|5.15|3.35|5.15|3.35|5.14|3.34|0
1655434410000|2022-06-17 02:53:30|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1655434420000|2022-06-17 02:53:40|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1655434430000|2022-06-17 02:53:50|5.14|3.34|5.16|3.36|5.16|3.36|5.14|3.34|0
1655434440000|2022-06-17 02:54:00|5.14|3.34|5.15|3.35|5.16|3.36|5.14|3.34|0
1655434450000|2022-06-17 02:54:10|5.14|3.34|5.11|3.31|5.14|3.34|5.11|3.31|0
1655434460000|2022-06-17 02:54:20|5.1|3.3|5.08|3.28|5.1|3.3|5.08|3.28|0
1655434470000|2022-06-17 02:54:30|5.09|3.29|5.11|3.31|5.11|3.31|5.09|3.29|0
1655434480000|2022-06-17 02:54:40|5.1|3.3|5.08|3.28|5.1|3.3|5.08|3.28|0
1655434490000|2022-06-17 02:54:50|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1655434500000|2022-06-17 02:55:00|5.05|3.25|5.06|3.26|5.07|3.27|5.05|3.25|0
1655434520000|2022-06-17 02:55:20|5.04|3.24|5.04|3.24|5.04|3.24|5.01|3.21|0
1655434530000|2022-06-17 02:55:30|5.03|3.23|5.05|3.25|5.05|3.25|5.03|3.23|0
1655434540000|2022-06-17 02:55:40|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655434550000|2022-06-17 02:55:50|5.03|3.23|5|3.2|5.03|3.23|5|3.2|0
1655434560000|2022-06-17 02:56:00|4.99|3.19|5.02|3.22|5.02|3.22|4.99|3.19|0
1655434570000|2022-06-17 02:56:10|5.04|3.24|5|3.2|5.04|3.24|5|3.2|0
1655434580000|2022-06-17 02:56:20|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1655434590000|2022-06-17 02:56:30|5.02|3.22|5.03|3.23|5.03|3.23|5.01|3.21|0
1655434600000|2022-06-17 02:56:40|5|3.2|5.01|3.21|5.02|3.22|5|3.2|0
1655434610000|2022-06-17 02:56:50|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1655434620000|2022-06-17 02:57:00|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1655434630000|2022-06-17 02:57:10|4.98|3.18|4.98|3.18|4.99|3.19|4.98|3.18|0
1655434640000|2022-06-17 02:57:20|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1655434650000|2022-06-17 02:57:30|4.99|3.19|5.01|3.21|5.01|3.21|4.98|3.18|0
1655434660000|2022-06-17 02:57:40|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1655434670000|2022-06-17 02:57:50|4.98|3.18|4.99|3.19|4.99|3.19|4.98|3.18|0
1655434680000|2022-06-17 02:58:00|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1655434690000|2022-06-17 02:58:10|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1655434700000|2022-06-17 02:58:20|4.99|3.19|4.97|3.17|4.99|3.19|4.97|3.17|0
1655434720000|2022-06-17 02:58:40|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1655434730000|2022-06-17 02:58:50|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655434740000|2022-06-17 02:59:00|4.99|3.19|5|3.2|5.01|3.21|4.99|3.19|0
1655434750000|2022-06-17 02:59:10|4.99|3.19|5|3.2|5|3.2|4.99|3.19|0
1655434760000|2022-06-17 02:59:20|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1655434770000|2022-06-17 02:59:30|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1655434780000|2022-06-17 02:59:40|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1655434790000|2022-06-17 02:59:50|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655434800000|2022-06-17 03:00:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655434810000|2022-06-17 03:00:10|5.07|3.27|5.05|3.25|5.07|3.27|5.05|3.25|0
1655434820000|2022-06-17 03:00:20|5.06|3.26|5.02|3.22|5.06|3.26|5.02|3.22|0
1655434830000|2022-06-17 03:00:30|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1655434840000|2022-06-17 03:00:40|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1655434850000|2022-06-17 03:00:50|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1655434860000|2022-06-17 03:01:00|5.02|3.22|5|3.2|5.02|3.22|5|3.2|0
1655434870000|2022-06-17 03:01:10|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1655434880000|2022-06-17 03:01:20|5|3.2|5|3.2|5.01|3.21|5|3.2|0
1655434890000|2022-06-17 03:01:30|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1655434900000|2022-06-17 03:01:40|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1655434910000|2022-06-17 03:01:50|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1655434920000|2022-06-17 03:02:00|5.01|3.21|5.01|3.21|5.01|3.21|5|3.2|0
1655434930000|2022-06-17 03:02:10|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1655434940000|2022-06-17 03:02:20|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1655434950000|2022-06-17 03:02:30|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1655434970000|2022-06-17 03:02:50|4.96|3.16|4.96|3.16|4.97|3.17|4.95|3.15|0
1655434980000|2022-06-17 03:03:00|4.95|3.15|4.96|3.16|4.97|3.17|4.95|3.15|0
1655434990000|2022-06-17 03:03:10|4.95|3.15|4.97|3.17|4.97|3.17|4.95|3.15|0
1655435000000|2022-06-17 03:03:20|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1655435010000|2022-06-17 03:03:30|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655435020000|2022-06-17 03:03:40|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1655435030000|2022-06-17 03:03:50|4.97|3.17|4.99|3.19|4.99|3.19|4.97|3.17|0
1655435040000|2022-06-17 03:04:00|5|3.2|5|3.2|5|3.2|5|3.2|0
1655435050000|2022-06-17 03:04:10|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1655435060000|2022-06-17 03:04:20|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1655435070000|2022-06-17 03:04:30|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1655435080000|2022-06-17 03:04:40|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1655435090000|2022-06-17 03:04:50|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1655435100000|2022-06-17 03:05:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1655435110000|2022-06-17 03:05:10|5.03|3.23|5.01|3.21|5.03|3.23|5.01|3.21|0
1655435120000|2022-06-17 03:05:20|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1655435130000|2022-06-17 03:05:30|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1655435140000|2022-06-17 03:05:40|5|3.2|5.03|3.23|5.03|3.23|5|3.2|0
1655435150000|2022-06-17 03:05:50|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1655435160000|2022-06-17 03:06:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1655435170000|2022-06-17 03:06:10|5.02|3.22|5.03|3.23|5.03|3.23|5.02|3.22|0
1655435180000|2022-06-17 03:06:20|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1655435190000|2022-06-17 03:06:30|5.04|3.24|5.06|3.26|5.06|3.26|5.04|3.24|0
1655435200000|2022-06-17 03:06:40|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655435210000|2022-06-17 03:06:50|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1655435220000|2022-06-17 03:07:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1655435230000|2022-06-17 03:07:10|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1655435240000|2022-06-17 03:07:20|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655435250000|2022-06-17 03:07:30|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1655435260000|2022-06-17 03:07:40|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655435270000|2022-06-17 03:07:50|5.07|3.27|5.04|3.24|5.07|3.27|5.04|3.24|0
1655435280000|2022-06-17 03:08:00|5.03|3.23|5.03|3.23|5.03|3.23|5.02|3.22|0
1655435290000|2022-06-17 03:08:10|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1655435300000|2022-06-17 03:08:20|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1655435310000|2022-06-17 03:08:30|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1655435330000|2022-06-17 03:08:50|5.02|3.22|5|3.2|5.02|3.22|5|3.2|0
1655435340000|2022-06-17 03:09:00|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655435350000|2022-06-17 03:09:10|5|3.2|5|3.2|5|3.2|5|3.2|0
1655435360000|2022-06-17 03:09:20|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1655435370000|2022-06-17 03:09:30|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1655435380000|2022-06-17 03:09:40|5.02|3.22|5|3.2|5.02|3.22|5|3.2|0
1655435390000|2022-06-17 03:09:50|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1655435400000|2022-06-17 03:10:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655435410000|2022-06-17 03:10:10|4.96|3.16|4.98|3.18|4.98|3.18|4.96|3.16|0
1655435420000|2022-06-17 03:10:20|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655435450000|2022-06-17 03:10:50|4.98|3.18|5|3.2|5|3.2|4.98|3.18|0
1655435470000|2022-06-17 03:11:10|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1655435490000|2022-06-17 03:11:30|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1655435500000|2022-06-17 03:11:40|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1655435530000|2022-06-17 03:12:10|5.02|3.22|5.04|3.24|5.04|3.24|5.02|3.22|0
1655435540000|2022-06-17 03:12:20|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1655435550000|2022-06-17 03:12:30|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1655435560000|2022-06-17 03:12:40|5.04|3.24|5.06|3.26|5.06|3.26|5.04|3.24|0
1655435570000|2022-06-17 03:12:50|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655435580000|2022-06-17 03:13:00|5.08|3.28|5.07|3.27|5.09|3.29|5.07|3.27|0
1655435590000|2022-06-17 03:13:10|5.09|3.29|5.12|3.32|5.12|3.32|5.09|3.29|0
1655435600000|2022-06-17 03:13:20|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1655435610000|2022-06-17 03:13:30|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1655435620000|2022-06-17 03:13:40|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655435630000|2022-06-17 03:13:50|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655435640000|2022-06-17 03:14:00|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1655435650000|2022-06-17 03:14:10|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1655435660000|2022-06-17 03:14:20|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1655435680000|2022-06-17 03:14:40|5.11|3.31|5.14|3.34|5.14|3.34|5.11|3.31|0
1655435690000|2022-06-17 03:14:50|5.15|3.35|5.16|3.36|5.16|3.36|5.15|3.35|0
1655435700000|2022-06-17 03:15:00|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655435710000|2022-06-17 03:15:10|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655435720000|2022-06-17 03:15:20|5.18|3.38|5.21|3.41|5.21|3.41|5.18|3.38|0
1655435730000|2022-06-17 03:15:30|5.2|3.4|5.22|3.42|5.22|3.42|5.2|3.4|0
1655435740000|2022-06-17 03:15:40|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1655435750000|2022-06-17 03:15:50|5.21|3.41|5.19|3.39|5.21|3.41|5.19|3.39|0
1655435770000|2022-06-17 03:16:10|5.2|3.4|5.2|3.4|5.2|3.4|5.19|3.39|0
1655435780000|2022-06-17 03:16:20|5.21|3.41|5.23|3.43|5.23|3.43|5.21|3.41|0
1655435790000|2022-06-17 03:16:30|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1655435800000|2022-06-17 03:16:40|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1655435810000|2022-06-17 03:16:50|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655435820000|2022-06-17 03:17:00|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1655435830000|2022-06-17 03:17:10|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1655435850000|2022-06-17 03:17:30|5.22|3.42|5.23|3.43|5.23|3.43|5.22|3.42|0
1655435860000|2022-06-17 03:17:40|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655435880000|2022-06-17 03:18:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1655435910000|2022-06-17 03:18:30|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1655435920000|2022-06-17 03:18:40|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1655435930000|2022-06-17 03:18:50|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1655435940000|2022-06-17 03:19:00|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655435950000|2022-06-17 03:19:10|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655435960000|2022-06-17 03:19:20|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655435970000|2022-06-17 03:19:30|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655436010000|2022-06-17 03:20:10|5.21|3.41|5.19|3.39|5.21|3.41|5.19|3.39|0
1655436020000|2022-06-17 03:20:20|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655436030000|2022-06-17 03:20:30|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655436040000|2022-06-17 03:20:40|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1655436060000|2022-06-17 03:21:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1655436070000|2022-06-17 03:21:10|5.19|3.39|5.19|3.39|5.2|3.4|5.19|3.39|0
1655436080000|2022-06-17 03:21:20|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655436090000|2022-06-17 03:21:30|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655436110000|2022-06-17 03:21:50|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655436120000|2022-06-17 03:22:00|5.19|3.39|5.19|3.39|5.2|3.4|5.19|3.39|0
1655436140000|2022-06-17 03:22:20|5.18|3.38|5.19|3.39|5.19|3.39|5.18|3.38|0
1655436150000|2022-06-17 03:22:30|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1655436160000|2022-06-17 03:22:40|5.22|3.42|5.23|3.43|5.23|3.43|5.22|3.42|0
1655436170000|2022-06-17 03:22:50|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655436180000|2022-06-17 03:23:00|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655436190000|2022-06-17 03:23:10|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655436200000|2022-06-17 03:23:20|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655436210000|2022-06-17 03:23:30|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1655436220000|2022-06-17 03:23:40|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655436240000|2022-06-17 03:24:00|5.24|3.44|5.28|3.48|5.28|3.48|5.24|3.44|0
1655436250000|2022-06-17 03:24:10|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655436260000|2022-06-17 03:24:20|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655436270000|2022-06-17 03:24:30|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1655436280000|2022-06-17 03:24:40|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1655436300000|2022-06-17 03:25:00|5.26|3.46|5.32|3.52|5.32|3.52|5.25|3.45|0
1655436310000|2022-06-17 03:25:10|5.33|3.53|5.33|3.53|5.33|3.53|5.31|3.51|0
1655436320000|2022-06-17 03:25:20|5.34|3.54|5.33|3.53|5.35|3.55|5.33|3.53|0
1655436330000|2022-06-17 03:25:30|5.32|3.52|5.33|3.53|5.33|3.53|5.32|3.52|0
1655436340000|2022-06-17 03:25:40|5.32|3.52|5.33|3.53|5.33|3.53|5.32|3.52|0
1655436350000|2022-06-17 03:25:50|5.32|3.52|5.34|3.54|5.34|3.54|5.32|3.52|0
1655436360000|2022-06-17 03:26:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1655436380000|2022-06-17 03:26:20|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655436390000|2022-06-17 03:26:30|5.32|3.52|5.3|3.5|5.32|3.52|5.3|3.5|0
1655436410000|2022-06-17 03:26:50|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655436420000|2022-06-17 03:27:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655436430000|2022-06-17 03:27:10|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655436460000|2022-06-17 03:27:40|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655436470000|2022-06-17 03:27:50|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655436480000|2022-06-17 03:28:00|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655436500000|2022-06-17 03:28:20|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1655436510000|2022-06-17 03:28:30|5.23|3.43|5.26|3.46|5.26|3.46|5.23|3.43|0
1655436520000|2022-06-17 03:28:40|5.28|3.48|5.26|3.46|5.28|3.48|5.26|3.46|0
1655436530000|2022-06-17 03:28:50|5.25|3.45|5.23|3.43|5.25|3.45|5.23|3.43|0
1655436540000|2022-06-17 03:29:00|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1655436550000|2022-06-17 03:29:10|5.22|3.42|5.24|3.44|5.24|3.44|5.22|3.42|0
1655436560000|2022-06-17 03:29:20|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655436570000|2022-06-17 03:29:30|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1655436580000|2022-06-17 03:29:40|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655436590000|2022-06-17 03:29:50|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655436600000|2022-06-17 03:30:00|5.25|3.45|5.24|3.44|5.25|3.45|5.23|3.43|0
1655436610000|2022-06-17 03:30:10|5.23|3.43|5.25|3.45|5.25|3.45|5.23|3.43|0
1655436620000|2022-06-17 03:30:20|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1655436630000|2022-06-17 03:30:30|5.27|3.47|5.29|3.49|5.29|3.49|5.27|3.47|0
1655436640000|2022-06-17 03:30:40|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1655436650000|2022-06-17 03:30:50|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655436660000|2022-06-17 03:31:00|5.28|3.48|5.27|3.47|5.29|3.49|5.27|3.47|0
1655436670000|2022-06-17 03:31:10|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655436680000|2022-06-17 03:31:20|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655436690000|2022-06-17 03:31:30|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655436700000|2022-06-17 03:31:40|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655436710000|2022-06-17 03:31:50|5.27|3.47|5.26|3.46|5.28|3.48|5.26|3.46|0
1655436720000|2022-06-17 03:32:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655436730000|2022-06-17 03:32:10|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655436750000|2022-06-17 03:32:30|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655436760000|2022-06-17 03:32:40|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1655436770000|2022-06-17 03:32:50|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1655436780000|2022-06-17 03:33:00|5.25|3.45|5.24|3.44|5.25|3.45|5.23|3.43|0
1655436790000|2022-06-17 03:33:10|5.23|3.43|5.2|3.4|5.23|3.43|5.2|3.4|0
1655436800000|2022-06-17 03:33:20|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655436810000|2022-06-17 03:33:30|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1655436820000|2022-06-17 03:33:40|5.19|3.39|5.17|3.37|5.19|3.39|5.17|3.37|0
1655436830000|2022-06-17 03:33:50|5.15|3.35|5.15|3.35|5.16|3.36|5.15|3.35|0
1655436840000|2022-06-17 03:34:00|5.14|3.34|5.15|3.35|5.15|3.35|5.14|3.34|0
1655436850000|2022-06-17 03:34:10|5.17|3.37|5.18|3.38|5.19|3.39|5.17|3.37|0
1655436860000|2022-06-17 03:34:20|5.19|3.39|5.18|3.38|5.19|3.39|5.18|3.38|0
1655436870000|2022-06-17 03:34:30|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655436880000|2022-06-17 03:34:40|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1655436890000|2022-06-17 03:34:50|5.19|3.39|5.19|3.39|5.21|3.41|5.19|3.39|0
1655436900000|2022-06-17 03:35:00|5.21|3.41|5.23|3.43|5.23|3.43|5.21|3.41|0
1655436910000|2022-06-17 03:35:10|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655436920000|2022-06-17 03:35:20|5.23|3.43|5.23|3.43|5.23|3.43|5.22|3.42|0
1655436930000|2022-06-17 03:35:30|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1655436940000|2022-06-17 03:35:40|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655436950000|2022-06-17 03:35:50|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655436980000|2022-06-17 03:36:20|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1655436990000|2022-06-17 03:36:30|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1655437000000|2022-06-17 03:36:40|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1655437010000|2022-06-17 03:36:50|5.11|3.31|5.08|3.28|5.11|3.31|5.08|3.28|0
1655437020000|2022-06-17 03:37:00|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655437030000|2022-06-17 03:37:10|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1655437040000|2022-06-17 03:37:20|5.11|3.31|5.13|3.33|5.13|3.33|5.11|3.31|0
1655437060000|2022-06-17 03:37:40|5.14|3.34|5.16|3.36|5.16|3.36|5.14|3.34|0
1655437070000|2022-06-17 03:37:50|5.15|3.35|5.13|3.33|5.15|3.35|5.13|3.33|0
1655437080000|2022-06-17 03:38:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1655437090000|2022-06-17 03:38:10|5.09|3.29|5.1|3.3|5.1|3.3|5.08|3.28|0
1655437100000|2022-06-17 03:38:20|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655437110000|2022-06-17 03:38:30|5.12|3.32|5.13|3.33|5.13|3.33|5.11|3.31|0
1655437120000|2022-06-17 03:38:40|5.12|3.32|5.1|3.3|5.12|3.32|5.1|3.3|0
1655437130000|2022-06-17 03:38:50|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1655437140000|2022-06-17 03:39:00|5.09|3.29|5.11|3.31|5.11|3.31|5.09|3.29|0
1655437160000|2022-06-17 03:39:20|5.1|3.3|5.12|3.32|5.12|3.32|5.1|3.3|0
1655437170000|2022-06-17 03:39:30|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1655437180000|2022-06-17 03:39:40|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1655437190000|2022-06-17 03:39:50|5.13|3.33|5.12|3.32|5.13|3.33|5.11|3.31|0
1655437200000|2022-06-17 03:40:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1655437210000|2022-06-17 03:40:10|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1655437220000|2022-06-17 03:40:20|5.09|3.29|5.1|3.3|5.11|3.31|5.09|3.29|0
1655437250000|2022-06-17 03:40:50|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655437260000|2022-06-17 03:41:00|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655437270000|2022-06-17 03:41:10|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1655437280000|2022-06-17 03:41:20|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655437290000|2022-06-17 03:41:30|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1655437310000|2022-06-17 03:41:50|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1655437330000|2022-06-17 03:42:10|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1655437350000|2022-06-17 03:42:30|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655437360000|2022-06-17 03:42:40|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655437370000|2022-06-17 03:42:50|5.07|3.27|5.05|3.25|5.07|3.27|5.04|3.24|0
1655437380000|2022-06-17 03:43:00|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655437390000|2022-06-17 03:43:10|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655437400000|2022-06-17 03:43:20|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655437410000|2022-06-17 03:43:30|5.07|3.27|5.06|3.26|5.07|3.27|5.05|3.25|0
1655437420000|2022-06-17 03:43:40|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655437430000|2022-06-17 03:43:50|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655437440000|2022-06-17 03:44:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1655437450000|2022-06-17 03:44:10|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655437460000|2022-06-17 03:44:20|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1655437470000|2022-06-17 03:44:30|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1655437480000|2022-06-17 03:44:40|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655437490000|2022-06-17 03:44:50|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655437500000|2022-06-17 03:45:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1655437510000|2022-06-17 03:45:10|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1655437520000|2022-06-17 03:45:20|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1655437530000|2022-06-17 03:45:30|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655437540000|2022-06-17 03:45:40|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1655437550000|2022-06-17 03:45:50|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1655437560000|2022-06-17 03:46:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1655437570000|2022-06-17 03:46:10|5.04|3.24|5.02|3.22|5.04|3.24|5.02|3.22|0
1655437580000|2022-06-17 03:46:20|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1655437590000|2022-06-17 03:46:30|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1655437600000|2022-06-17 03:46:40|5.03|3.23|5.04|3.24|5.04|3.24|5.02|3.22|0
1655437610000|2022-06-17 03:46:50|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1655437620000|2022-06-17 03:47:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1655437630000|2022-06-17 03:47:10|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655437640000|2022-06-17 03:47:20|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1655437650000|2022-06-17 03:47:30|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655437660000|2022-06-17 03:47:40|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655437680000|2022-06-17 03:48:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655437700000|2022-06-17 03:48:20|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655437710000|2022-06-17 03:48:30|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655437720000|2022-06-17 03:48:40|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655437730000|2022-06-17 03:48:50|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1655437740000|2022-06-17 03:49:00|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1655437750000|2022-06-17 03:49:10|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1655437760000|2022-06-17 03:49:20|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1655437770000|2022-06-17 03:49:30|5|3.2|5|3.2|5|3.2|5|3.2|0
1655437780000|2022-06-17 03:49:40|4.99|3.19|5.01|3.21|5.01|3.21|4.99|3.19|0
1655437790000|2022-06-17 03:49:50|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1655437800000|2022-06-17 03:50:00|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1655437810000|2022-06-17 03:50:10|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655437820000|2022-06-17 03:50:20|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1655437830000|2022-06-17 03:50:30|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655437840000|2022-06-17 03:50:40|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655437850000|2022-06-17 03:50:50|5.06|3.26|5.03|3.23|5.06|3.26|5.03|3.23|0
1655437860000|2022-06-17 03:51:00|5.04|3.24|5.03|3.23|5.05|3.25|5.03|3.23|0
1655437870000|2022-06-17 03:51:10|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1655437880000|2022-06-17 03:51:20|5|3.2|5.02|3.22|5.02|3.22|5|3.2|0
1655437890000|2022-06-17 03:51:30|5.01|3.21|5.01|3.21|5.01|3.21|5|3.2|0
1655437900000|2022-06-17 03:51:40|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1655437920000|2022-06-17 03:52:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1655437930000|2022-06-17 03:52:10|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1655437950000|2022-06-17 03:52:30|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1655437960000|2022-06-17 03:52:40|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1655437970000|2022-06-17 03:52:50|5|3.2|5|3.2|5|3.2|4.99|3.19|0
1655437980000|2022-06-17 03:53:00|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1655437990000|2022-06-17 03:53:10|5.02|3.22|5.03|3.23|5.03|3.23|5.02|3.22|0
1655438000000|2022-06-17 03:53:20|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1655438010000|2022-06-17 03:53:30|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1655438020000|2022-06-17 03:53:40|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1655438040000|2022-06-17 03:54:00|5|3.2|5|3.2|5|3.2|5|3.2|0
1655438050000|2022-06-17 03:54:10|5.01|3.21|4.99|3.19|5.01|3.21|4.98|3.18|0
1655438060000|2022-06-17 03:54:20|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1655438070000|2022-06-17 03:54:30|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1655438080000|2022-06-17 03:54:40|4.99|3.19|4.99|3.19|4.99|3.19|4.98|3.18|0
1655438090000|2022-06-17 03:54:50|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1655438100000|2022-06-17 03:55:00|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1655438110000|2022-06-17 03:55:10|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1655438120000|2022-06-17 03:55:20|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655438130000|2022-06-17 03:55:30|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655438140000|2022-06-17 03:55:40|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655438150000|2022-06-17 03:55:50|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655438170000|2022-06-17 03:56:10|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655438180000|2022-06-17 03:56:20|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1655438200000|2022-06-17 03:56:40|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1655438210000|2022-06-17 03:56:50|4.96|3.16|4.98|3.18|4.98|3.18|4.96|3.16|0
1655438230000|2022-06-17 03:57:10|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655438250000|2022-06-17 03:57:30|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1655438270000|2022-06-17 03:57:50|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1655438280000|2022-06-17 03:58:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1655438290000|2022-06-17 03:58:10|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1655438300000|2022-06-17 03:58:20|4.95|3.15|4.94|3.14|4.96|3.16|4.94|3.14|0
1655438310000|2022-06-17 03:58:30|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1655438330000|2022-06-17 03:58:50|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1655438340000|2022-06-17 03:59:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1655438350000|2022-06-17 03:59:10|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1655438380000|2022-06-17 03:59:40|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1655438390000|2022-06-17 03:59:50|4.92|3.12|4.94|3.14|4.94|3.14|4.92|3.12|0
1655438400000|2022-06-17 04:00:00|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1655438410000|2022-06-17 04:00:10|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1655438420000|2022-06-17 04:00:20|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1655438430000|2022-06-17 04:00:30|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1655438450000|2022-06-17 04:00:50|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1655438460000|2022-06-17 04:01:00|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1655438480000|2022-06-17 04:01:20|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1655438500000|2022-06-17 04:01:40|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1655438520000|2022-06-17 04:02:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1655438530000|2022-06-17 04:02:10|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1655438540000|2022-06-17 04:02:20|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1655438550000|2022-06-17 04:02:30|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1655438560000|2022-06-17 04:02:40|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1655438570000|2022-06-17 04:02:50|4.94|3.14|4.96|3.16|4.96|3.16|4.94|3.14|0
1655438580000|2022-06-17 04:03:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1655438590000|2022-06-17 04:03:10|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1655438600000|2022-06-17 04:03:20|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1655438620000|2022-06-17 04:03:40|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1655438630000|2022-06-17 04:03:50|4.99|3.19|5|3.2|5|3.2|4.99|3.19|0
1655438650000|2022-06-17 04:04:10|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655438660000|2022-06-17 04:04:20|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1655438670000|2022-06-17 04:04:30|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1655438680000|2022-06-17 04:04:40|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1655438690000|2022-06-17 04:04:50|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1655438700000|2022-06-17 04:05:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1655438710000|2022-06-17 04:05:10|4.99|3.19|4.97|3.17|4.99|3.19|4.97|3.17|0
1655438720000|2022-06-17 04:05:20|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1655438730000|2022-06-17 04:05:30|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1655438750000|2022-06-17 04:05:50|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1655438760000|2022-06-17 04:06:00|4.98|3.18|5|3.2|5|3.2|4.97|3.17|0
1655438770000|2022-06-17 04:06:10|4.99|3.19|5.01|3.21|5.01|3.21|4.99|3.19|0
1655438780000|2022-06-17 04:06:20|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1655438790000|2022-06-17 04:06:30|5.02|3.22|5.03|3.23|5.03|3.23|5.02|3.22|0
1655438810000|2022-06-17 04:06:50|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1655438820000|2022-06-17 04:07:00|5.01|3.21|5.03|3.23|5.03|3.23|5.01|3.21|0
1655438870000|2022-06-17 04:07:50|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655438880000|2022-06-17 04:08:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655438890000|2022-06-17 04:08:10|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655438900000|2022-06-17 04:08:20|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1655438910000|2022-06-17 04:08:30|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655438920000|2022-06-17 04:08:40|5.08|3.28|5.1|3.3|5.1|3.3|5.08|3.28|0
1655438930000|2022-06-17 04:08:50|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1655438940000|2022-06-17 04:09:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1655438950000|2022-06-17 04:09:10|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655438960000|2022-06-17 04:09:20|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655438980000|2022-06-17 04:09:40|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1655439000000|2022-06-17 04:10:00|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655439020000|2022-06-17 04:10:20|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655439030000|2022-06-17 04:10:30|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655439040000|2022-06-17 04:10:40|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1655439060000|2022-06-17 04:11:00|5.08|3.28|5.07|3.27|5.09|3.29|5.07|3.27|0
1655439070000|2022-06-17 04:11:10|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1655439080000|2022-06-17 04:11:20|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655439090000|2022-06-17 04:11:30|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655439100000|2022-06-17 04:11:40|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655439110000|2022-06-17 04:11:50|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655439120000|2022-06-17 04:12:00|5.1|3.3|5.09|3.29|5.1|3.3|5.09|3.29|0
1655439130000|2022-06-17 04:12:10|5.1|3.3|5.09|3.29|5.1|3.3|5.09|3.29|0
1655439140000|2022-06-17 04:12:20|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655439150000|2022-06-17 04:12:30|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1655439160000|2022-06-17 04:12:40|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1655439170000|2022-06-17 04:12:50|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1655439180000|2022-06-17 04:13:00|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1655439190000|2022-06-17 04:13:10|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655439200000|2022-06-17 04:13:20|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1655439210000|2022-06-17 04:13:30|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1655439220000|2022-06-17 04:13:40|5.12|3.32|5.12|3.32|5.13|3.33|5.12|3.32|0
1655439230000|2022-06-17 04:13:50|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655439240000|2022-06-17 04:14:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1655439260000|2022-06-17 04:14:20|5.11|3.31|5.11|3.31|5.11|3.31|5.09|3.29|0
1655439280000|2022-06-17 04:14:40|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655439290000|2022-06-17 04:14:50|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1655439300000|2022-06-17 04:15:00|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655439320000|2022-06-17 04:15:20|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1655439330000|2022-06-17 04:15:30|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655439340000|2022-06-17 04:15:40|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1655439350000|2022-06-17 04:15:50|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655439370000|2022-06-17 04:16:10|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1655439380000|2022-06-17 04:16:20|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1655439390000|2022-06-17 04:16:30|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1655439410000|2022-06-17 04:16:50|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1655439420000|2022-06-17 04:17:00|5.16|3.36|5.15|3.35|5.16|3.36|5.14|3.34|0
1655439430000|2022-06-17 04:17:10|5.16|3.36|5.17|3.37|5.17|3.37|5.16|3.36|0
1655439440000|2022-06-17 04:17:20|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655439450000|2022-06-17 04:17:30|5.19|3.39|5.18|3.38|5.19|3.39|5.18|3.38|0
1655439460000|2022-06-17 04:17:40|5.19|3.39|5.18|3.38|5.19|3.39|5.18|3.38|0
1655439470000|2022-06-17 04:17:50|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655439480000|2022-06-17 04:18:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1655439490000|2022-06-17 04:18:10|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655439500000|2022-06-17 04:18:20|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655439510000|2022-06-17 04:18:30|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1655439520000|2022-06-17 04:18:40|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1655439530000|2022-06-17 04:18:50|5.26|3.46|5.29|3.49|5.29|3.49|5.26|3.46|0
1655439540000|2022-06-17 04:19:00|5.37|3.57|5.39|3.59|5.39|3.59|5.37|3.57|0
1655439550000|2022-06-17 04:19:10|5.4|3.6|5.4|3.6|5.4|3.6|5.38|3.58|0
1655439560000|2022-06-17 04:19:20|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655439570000|2022-06-17 04:19:30|5.43|3.63|5.42|3.62|5.45|3.65|5.42|3.62|0
1655439580000|2022-06-17 04:19:40|5.45|3.65|5.43|3.63|5.45|3.65|5.43|3.63|0
1655439590000|2022-06-17 04:19:50|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655439600000|2022-06-17 04:20:00|5.44|3.64|5.48|3.68|5.48|3.68|5.44|3.64|0
1655439610000|2022-06-17 04:20:10|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1655439620000|2022-06-17 04:20:20|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655439630000|2022-06-17 04:20:30|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655439640000|2022-06-17 04:20:40|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1655439650000|2022-06-17 04:20:50|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655439660000|2022-06-17 04:21:00|5.48|3.68|5.45|3.65|5.48|3.68|5.45|3.65|0
1655439670000|2022-06-17 04:21:10|5.44|3.64|5.41|3.61|5.44|3.64|5.41|3.61|0
1655439680000|2022-06-17 04:21:20|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655439690000|2022-06-17 04:21:30|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655439700000|2022-06-17 04:21:40|5.42|3.62|5.4|3.6|5.42|3.62|5.4|3.6|0
1655439710000|2022-06-17 04:21:50|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655439720000|2022-06-17 04:22:00|5.4|3.6|5.43|3.63|5.43|3.63|5.4|3.6|0
1655439730000|2022-06-17 04:22:10|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655439740000|2022-06-17 04:22:20|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655439750000|2022-06-17 04:22:30|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655439760000|2022-06-17 04:22:40|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655439770000|2022-06-17 04:22:50|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655439780000|2022-06-17 04:23:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655439790000|2022-06-17 04:23:10|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1655439800000|2022-06-17 04:23:20|5.42|3.62|5.43|3.63|5.43|3.63|5.41|3.61|0
1655439810000|2022-06-17 04:23:30|5.44|3.64|5.41|3.61|5.44|3.64|5.41|3.61|0
1655439850000|2022-06-17 04:24:10|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655439860000|2022-06-17 04:24:20|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1655439870000|2022-06-17 04:24:30|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655439880000|2022-06-17 04:24:40|5.39|3.59|5.37|3.57|5.39|3.59|5.37|3.57|0
1655439890000|2022-06-17 04:24:50|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1655439900000|2022-06-17 04:25:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1655439910000|2022-06-17 04:25:10|5.41|3.61|5.37|3.57|5.41|3.61|5.37|3.57|0
1655439950000|2022-06-17 04:25:50|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655439960000|2022-06-17 04:26:00|5.37|3.57|5.39|3.59|5.39|3.59|5.37|3.57|0
1655439970000|2022-06-17 04:26:10|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1655439980000|2022-06-17 04:26:20|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1655440000000|2022-06-17 04:26:40|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655440010000|2022-06-17 04:26:50|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655440030000|2022-06-17 04:27:10|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655440040000|2022-06-17 04:27:20|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655440050000|2022-06-17 04:27:30|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655440060000|2022-06-17 04:27:40|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655440070000|2022-06-17 04:27:50|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1655440080000|2022-06-17 04:28:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1655440100000|2022-06-17 04:28:20|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655440140000|2022-06-17 04:29:00|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655440150000|2022-06-17 04:29:10|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1655440160000|2022-06-17 04:29:20|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1655440170000|2022-06-17 04:29:30|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655440180000|2022-06-17 04:29:40|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1655440190000|2022-06-17 04:29:50|5.35|3.55|5.37|3.57|5.38|3.58|5.35|3.55|0
1655440200000|2022-06-17 04:30:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655440210000|2022-06-17 04:30:10|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1655440220000|2022-06-17 04:30:20|5.37|3.57|5.39|3.59|5.39|3.59|5.37|3.57|0
1655440230000|2022-06-17 04:30:30|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655440240000|2022-06-17 04:30:40|5.36|3.56|5.33|3.53|5.36|3.56|5.33|3.53|0
1655440250000|2022-06-17 04:30:50|5.32|3.52|5.35|3.55|5.35|3.55|5.32|3.52|0
1655440260000|2022-06-17 04:31:00|5.36|3.56|5.36|3.56|5.36|3.56|5.35|3.55|0
1655440270000|2022-06-17 04:31:10|5.35|3.55|5.37|3.57|5.37|3.57|5.35|3.55|0
1655440280000|2022-06-17 04:31:20|5.35|3.55|5.37|3.57|5.37|3.57|5.35|3.55|0
1655440290000|2022-06-17 04:31:30|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1655440300000|2022-06-17 04:31:40|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1655440320000|2022-06-17 04:32:00|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1655440330000|2022-06-17 04:32:10|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655440340000|2022-06-17 04:32:20|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1655440350000|2022-06-17 04:32:30|5.35|3.55|5.35|3.55|5.36|3.56|5.35|3.55|0
1655440360000|2022-06-17 04:32:40|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655440370000|2022-06-17 04:32:50|5.35|3.55|5.34|3.54|5.35|3.55|5.34|3.54|0
1655440380000|2022-06-17 04:33:00|5.35|3.55|5.36|3.56|5.36|3.56|5.35|3.55|0
1655440390000|2022-06-17 04:33:10|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1655440400000|2022-06-17 04:33:20|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655440410000|2022-06-17 04:33:30|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1655440420000|2022-06-17 04:33:40|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655440430000|2022-06-17 04:33:50|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655440440000|2022-06-17 04:34:00|5.37|3.57|5.36|3.56|5.37|3.57|5.35|3.55|0
1655440450000|2022-06-17 04:34:10|5.35|3.55|5.33|3.53|5.35|3.55|5.33|3.53|0
1655440460000|2022-06-17 04:34:20|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1655440470000|2022-06-17 04:34:30|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655440480000|2022-06-17 04:34:40|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1655440490000|2022-06-17 04:34:50|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1655440500000|2022-06-17 04:35:00|5.33|3.53|5.34|3.54|5.35|3.55|5.33|3.53|0
1655440510000|2022-06-17 04:35:10|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1655440520000|2022-06-17 04:35:20|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655440530000|2022-06-17 04:35:30|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1655440540000|2022-06-17 04:35:40|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655440550000|2022-06-17 04:35:50|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655440560000|2022-06-17 04:36:00|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655440570000|2022-06-17 04:36:10|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655440590000|2022-06-17 04:36:30|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1655440600000|2022-06-17 04:36:40|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1655440610000|2022-06-17 04:36:50|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655440640000|2022-06-17 04:37:20|5.34|3.54|5.34|3.54|5.34|3.54|5.33|3.53|0
1655440650000|2022-06-17 04:37:30|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655440660000|2022-06-17 04:37:40|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1655440670000|2022-06-17 04:37:50|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655440690000|2022-06-17 04:38:10|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1655440700000|2022-06-17 04:38:20|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1655440710000|2022-06-17 04:38:30|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655440720000|2022-06-17 04:38:40|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1655440730000|2022-06-17 04:38:50|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1655440740000|2022-06-17 04:39:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655440750000|2022-06-17 04:39:10|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1655440760000|2022-06-17 04:39:20|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1655440770000|2022-06-17 04:39:30|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655440800000|2022-06-17 04:40:00|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655440810000|2022-06-17 04:40:10|5.32|3.52|5.32|3.52|5.32|3.52|5.32|3.52|0
1655440820000|2022-06-17 04:40:20|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655440830000|2022-06-17 04:40:30|5.32|3.52|5.33|3.53|5.33|3.53|5.32|3.52|0
1655440840000|2022-06-17 04:40:40|5.32|3.52|5.31|3.51|5.33|3.53|5.31|3.51|0
1655440850000|2022-06-17 04:40:50|5.32|3.52|5.32|3.52|5.32|3.52|5.32|3.52|0
1655440860000|2022-06-17 04:41:00|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655440870000|2022-06-17 04:41:10|5.32|3.52|5.32|3.52|5.32|3.52|5.31|3.51|0
1655440880000|2022-06-17 04:41:20|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1655440890000|2022-06-17 04:41:30|5.3|3.5|5.32|3.52|5.32|3.52|5.3|3.5|0
1655440900000|2022-06-17 04:41:40|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655440910000|2022-06-17 04:41:50|5.32|3.52|5.33|3.53|5.33|3.53|5.32|3.52|0
1655440940000|2022-06-17 04:42:20|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655440950000|2022-06-17 04:42:30|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655440970000|2022-06-17 04:42:50|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655440980000|2022-06-17 04:43:00|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655440990000|2022-06-17 04:43:10|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655441000000|2022-06-17 04:43:20|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1655441010000|2022-06-17 04:43:30|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1655441050000|2022-06-17 04:44:10|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1655441060000|2022-06-17 04:44:20|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1655441070000|2022-06-17 04:44:30|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655441080000|2022-06-17 04:44:40|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655441090000|2022-06-17 04:44:50|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655441100000|2022-06-17 04:45:00|5.34|3.54|5.36|3.56|5.36|3.56|5.34|3.54|0
1655441110000|2022-06-17 04:45:10|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1655441120000|2022-06-17 04:45:20|5.37|3.57|5.42|3.62|5.42|3.62|5.37|3.57|0
1655441130000|2022-06-17 04:45:30|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655441140000|2022-06-17 04:45:40|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655441150000|2022-06-17 04:45:50|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655441160000|2022-06-17 04:46:00|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655441170000|2022-06-17 04:46:10|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1655441180000|2022-06-17 04:46:20|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1655441190000|2022-06-17 04:46:30|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655441200000|2022-06-17 04:46:40|5.34|3.54|5.36|3.56|5.36|3.56|5.34|3.54|0
1655441210000|2022-06-17 04:46:50|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655441220000|2022-06-17 04:47:00|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655441230000|2022-06-17 04:47:10|5.35|3.55|5.34|3.54|5.35|3.55|5.34|3.54|0
1655441240000|2022-06-17 04:47:20|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1655441250000|2022-06-17 04:47:30|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655441260000|2022-06-17 04:47:40|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655441270000|2022-06-17 04:47:50|5.42|3.62|5.37|3.57|5.42|3.62|5.37|3.57|0
1655441280000|2022-06-17 04:48:00|5.38|3.58|5.4|3.6|5.4|3.6|5.38|3.58|0
1655441290000|2022-06-17 04:48:10|5.42|3.62|5.4|3.6|5.42|3.62|5.4|3.6|0
1655441300000|2022-06-17 04:48:20|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655441310000|2022-06-17 04:48:30|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1655441320000|2022-06-17 04:48:40|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655441340000|2022-06-17 04:49:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655441350000|2022-06-17 04:49:10|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655441370000|2022-06-17 04:49:30|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655441380000|2022-06-17 04:49:40|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655441390000|2022-06-17 04:49:50|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655441400000|2022-06-17 04:50:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655441410000|2022-06-17 04:50:10|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655441420000|2022-06-17 04:50:20|5.4|3.6|5.38|3.58|5.4|3.6|5.38|3.58|0
1655441430000|2022-06-17 04:50:30|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1655441440000|2022-06-17 04:50:40|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655441450000|2022-06-17 04:50:50|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1655441460000|2022-06-17 04:51:00|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655441470000|2022-06-17 04:51:10|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1655441480000|2022-06-17 04:51:20|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1655441490000|2022-06-17 04:51:30|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1655441520000|2022-06-17 04:52:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655441530000|2022-06-17 04:52:10|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655441540000|2022-06-17 04:52:20|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1655441550000|2022-06-17 04:52:30|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655441560000|2022-06-17 04:52:40|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1655441580000|2022-06-17 04:53:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655441590000|2022-06-17 04:53:10|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655441600000|2022-06-17 04:53:20|5.39|3.59|5.37|3.57|5.39|3.59|5.37|3.57|0
1655441610000|2022-06-17 04:53:30|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655441620000|2022-06-17 04:53:40|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655441640000|2022-06-17 04:54:00|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655441670000|2022-06-17 04:54:30|5.39|3.59|5.41|3.61|5.41|3.61|5.39|3.59|0
1655441680000|2022-06-17 04:54:40|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655441690000|2022-06-17 04:54:50|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1655441700000|2022-06-17 04:55:00|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655441710000|2022-06-17 04:55:10|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655441720000|2022-06-17 04:55:20|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1655441730000|2022-06-17 04:55:30|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655441740000|2022-06-17 04:55:40|5.41|3.61|5.42|3.62|5.43|3.63|5.41|3.61|0
1655441750000|2022-06-17 04:55:50|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655441760000|2022-06-17 04:56:00|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1655441770000|2022-06-17 04:56:10|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655441780000|2022-06-17 04:56:20|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655441790000|2022-06-17 04:56:30|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655441800000|2022-06-17 04:56:40|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1655441820000|2022-06-17 04:57:00|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655441830000|2022-06-17 04:57:10|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655441840000|2022-06-17 04:57:20|5.43|3.63|5.41|3.61|5.43|3.63|5.41|3.61|0
1655441850000|2022-06-17 04:57:30|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655441860000|2022-06-17 04:57:40|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655441870000|2022-06-17 04:57:50|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655441880000|2022-06-17 04:58:00|5.39|3.59|5.38|3.58|5.41|3.61|5.38|3.58|0
1655441890000|2022-06-17 04:58:10|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655441900000|2022-06-17 04:58:20|5.38|3.58|5.37|3.57|5.39|3.59|5.37|3.57|0
1655441910000|2022-06-17 04:58:30|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1655441920000|2022-06-17 04:58:40|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1655441930000|2022-06-17 04:58:50|5.38|3.58|5.35|3.55|5.38|3.58|5.35|3.55|0
1655441940000|2022-06-17 04:59:00|5.36|3.56|5.38|3.58|5.38|3.58|5.36|3.56|0
1655441950000|2022-06-17 04:59:10|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655441960000|2022-06-17 04:59:20|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1655441970000|2022-06-17 04:59:30|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655441980000|2022-06-17 04:59:40|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655441990000|2022-06-17 04:59:50|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1655442000000|2022-06-17 05:00:00|5.38|3.58|5.34|3.54|5.38|3.58|5.34|3.54|0
1655442010000|2022-06-17 05:00:10|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655442030000|2022-06-17 05:00:30|5.34|3.54|5.38|3.58|5.38|3.58|5.34|3.54|0
1655442040000|2022-06-17 05:00:40|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655442050000|2022-06-17 05:00:50|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1655442060000|2022-06-17 05:01:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655442070000|2022-06-17 05:01:10|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655442080000|2022-06-17 05:01:20|5.36|3.56|5.37|3.57|5.37|3.57|5.35|3.55|0
1655442090000|2022-06-17 05:01:30|5.36|3.56|5.39|3.59|5.39|3.59|5.36|3.56|0
1655442100000|2022-06-17 05:01:40|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1655442120000|2022-06-17 05:02:00|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1655442130000|2022-06-17 05:02:10|5.37|3.57|5.39|3.59|5.39|3.59|5.37|3.57|0
1655442140000|2022-06-17 05:02:20|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655442150000|2022-06-17 05:02:30|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1655442160000|2022-06-17 05:02:40|5.35|3.55|5.38|3.58|5.38|3.58|5.35|3.55|0
1655442170000|2022-06-17 05:02:50|5.37|3.57|5.37|3.57|5.37|3.57|5.36|3.56|0
1655442180000|2022-06-17 05:03:00|5.35|3.55|5.37|3.57|5.37|3.57|5.35|3.55|0
1655442190000|2022-06-17 05:03:10|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655442200000|2022-06-17 05:03:20|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1655442210000|2022-06-17 05:03:30|5.38|3.58|5.35|3.55|5.38|3.58|5.35|3.55|0
1655442220000|2022-06-17 05:03:40|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655442230000|2022-06-17 05:03:50|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1655442240000|2022-06-17 05:04:00|5.36|3.56|5.34|3.54|5.36|3.56|5.34|3.54|0
1655442250000|2022-06-17 05:04:10|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1655442280000|2022-06-17 05:04:40|5.36|3.56|5.34|3.54|5.36|3.56|5.34|3.54|0
1655442290000|2022-06-17 05:04:50|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1655442300000|2022-06-17 05:05:00|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1655442310000|2022-06-17 05:05:10|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655442320000|2022-06-17 05:05:20|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655442340000|2022-06-17 05:05:40|5.32|3.52|5.32|3.52|5.32|3.52|5.31|3.51|0
1655442360000|2022-06-17 05:06:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1655442380000|2022-06-17 05:06:20|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1655442390000|2022-06-17 05:06:30|5.35|3.55|5.38|3.58|5.38|3.58|5.35|3.55|0
1655442400000|2022-06-17 05:06:40|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655442410000|2022-06-17 05:06:50|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1655442420000|2022-06-17 05:07:00|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1655442430000|2022-06-17 05:07:10|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655442440000|2022-06-17 05:07:20|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655442450000|2022-06-17 05:07:30|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655442460000|2022-06-17 05:07:40|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655442470000|2022-06-17 05:07:50|5.36|3.56|5.35|3.55|5.36|3.56|5.34|3.54|0
1655442490000|2022-06-17 05:08:10|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1655442500000|2022-06-17 05:08:20|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1655442510000|2022-06-17 05:08:30|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1655442520000|2022-06-17 05:08:40|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1655442530000|2022-06-17 05:08:50|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1655442540000|2022-06-17 05:09:00|5.34|3.54|5.32|3.52|5.34|3.54|5.32|3.52|0
1655442550000|2022-06-17 05:09:10|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655442560000|2022-06-17 05:09:20|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655442570000|2022-06-17 05:09:30|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1655442590000|2022-06-17 05:09:50|5.32|3.52|5.32|3.52|5.32|3.52|5.32|3.52|0
1655442600000|2022-06-17 05:10:00|5.33|3.53|5.37|3.57|5.37|3.57|5.33|3.53|0
1655442610000|2022-06-17 05:10:10|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1655442620000|2022-06-17 05:10:20|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655442630000|2022-06-17 05:10:30|5.38|3.58|5.4|3.6|5.4|3.6|5.38|3.58|0
1655442640000|2022-06-17 05:10:40|5.39|3.59|5.4|3.6|5.4|3.6|5.38|3.58|0
1655442650000|2022-06-17 05:10:50|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1655442660000|2022-06-17 05:11:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655442670000|2022-06-17 05:11:10|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655442680000|2022-06-17 05:11:20|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1655442690000|2022-06-17 05:11:30|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1655442700000|2022-06-17 05:11:40|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655442710000|2022-06-17 05:11:50|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655442720000|2022-06-17 05:12:00|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655442730000|2022-06-17 05:12:10|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655442750000|2022-06-17 05:12:30|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655442760000|2022-06-17 05:12:40|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1655442770000|2022-06-17 05:12:50|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1655442780000|2022-06-17 05:13:00|5.38|3.58|5.39|3.59|5.39|3.59|5.37|3.57|0
1655442790000|2022-06-17 05:13:10|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1655442810000|2022-06-17 05:13:30|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1655442820000|2022-06-17 05:13:40|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1655442840000|2022-06-17 05:14:00|5.41|3.61|5.42|3.62|5.42|3.62|5.41|3.61|0
1655442850000|2022-06-17 05:14:10|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655442860000|2022-06-17 05:14:20|5.42|3.62|5.4|3.6|5.42|3.62|5.4|3.6|0
1655442870000|2022-06-17 05:14:30|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655442880000|2022-06-17 05:14:40|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655442890000|2022-06-17 05:14:50|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655442900000|2022-06-17 05:15:00|5.38|3.58|5.38|3.58|5.38|3.58|5.36|3.56|0
1655442910000|2022-06-17 05:15:10|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655442920000|2022-06-17 05:15:20|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655442930000|2022-06-17 05:15:30|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655442940000|2022-06-17 05:15:40|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655442950000|2022-06-17 05:15:50|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655442960000|2022-06-17 05:16:00|5.4|3.6|5.39|3.59|5.4|3.6|5.38|3.58|0
1655442970000|2022-06-17 05:16:10|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1655442980000|2022-06-17 05:16:20|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655442990000|2022-06-17 05:16:30|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1655443000000|2022-06-17 05:16:40|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655443010000|2022-06-17 05:16:50|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655443020000|2022-06-17 05:17:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1655443030000|2022-06-17 05:17:10|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1655443040000|2022-06-17 05:17:20|5.39|3.59|5.37|3.57|5.39|3.59|5.37|3.57|0
1655443050000|2022-06-17 05:17:30|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655443070000|2022-06-17 05:17:50|5.37|3.57|5.39|3.59|5.39|3.59|5.37|3.57|0
1655443080000|2022-06-17 05:18:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655443090000|2022-06-17 05:18:10|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1655443100000|2022-06-17 05:18:20|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655443110000|2022-06-17 05:18:30|5.38|3.58|5.36|3.56|5.38|3.58|5.36|3.56|0
1655443120000|2022-06-17 05:18:40|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655443130000|2022-06-17 05:18:50|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655443150000|2022-06-17 05:19:10|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655443170000|2022-06-17 05:19:30|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1655443180000|2022-06-17 05:19:40|5.34|3.54|5.33|3.53|5.35|3.55|5.33|3.53|0
1655443190000|2022-06-17 05:19:50|5.32|3.52|5.34|3.54|5.34|3.54|5.32|3.52|0
1655443200000|2022-06-17 05:20:00|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655443210000|2022-06-17 05:20:10|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655443230000|2022-06-17 05:20:30|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655443240000|2022-06-17 05:20:40|5.34|3.54|5.34|3.54|5.34|3.54|5.33|3.53|0
1655443250000|2022-06-17 05:20:50|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655443260000|2022-06-17 05:21:00|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1655443270000|2022-06-17 05:21:10|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655443280000|2022-06-17 05:21:20|5.38|3.58|5.41|3.61|5.41|3.61|5.38|3.58|0
1655443300000|2022-06-17 05:21:40|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655443310000|2022-06-17 05:21:50|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655443320000|2022-06-17 05:22:00|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1655443330000|2022-06-17 05:22:10|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655443340000|2022-06-17 05:22:20|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655443350000|2022-06-17 05:22:30|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1655443360000|2022-06-17 05:22:40|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1655443370000|2022-06-17 05:22:50|5.4|3.6|5.42|3.62|5.42|3.62|5.4|3.6|0
1655443390000|2022-06-17 05:23:10|5.41|3.61|5.4|3.6|5.42|3.62|5.4|3.6|0
1655443400000|2022-06-17 05:23:20|5.41|3.61|5.42|3.62|5.42|3.62|5.41|3.61|0
1655443410000|2022-06-17 05:23:30|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655443420000|2022-06-17 05:23:40|5.42|3.62|5.44|3.64|5.44|3.64|5.42|3.62|0
1655443460000|2022-06-17 05:24:20|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655443470000|2022-06-17 05:24:30|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655443480000|2022-06-17 05:24:40|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655443490000|2022-06-17 05:24:50|5.42|3.62|5.42|3.62|5.42|3.62|5.41|3.61|0
1655443500000|2022-06-17 05:25:00|5.41|3.61|5.41|3.61|5.42|3.62|5.4|3.6|0
1655443520000|2022-06-17 05:25:20|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655443530000|2022-06-17 05:25:30|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655443550000|2022-06-17 05:25:50|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655443570000|2022-06-17 05:26:10|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655443580000|2022-06-17 05:26:20|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655443590000|2022-06-17 05:26:30|5.42|3.62|5.39|3.59|5.42|3.62|5.39|3.59|0
1655443600000|2022-06-17 05:26:40|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655443610000|2022-06-17 05:26:50|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655443620000|2022-06-17 05:27:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1655443630000|2022-06-17 05:27:10|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655443640000|2022-06-17 05:27:20|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655443650000|2022-06-17 05:27:30|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1655443660000|2022-06-17 05:27:40|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655443670000|2022-06-17 05:27:50|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1655443680000|2022-06-17 05:28:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655443690000|2022-06-17 05:28:10|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655443700000|2022-06-17 05:28:20|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655443710000|2022-06-17 05:28:30|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655443720000|2022-06-17 05:28:40|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1655443730000|2022-06-17 05:28:50|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1655443750000|2022-06-17 05:29:10|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1655443760000|2022-06-17 05:29:20|5.4|3.6|5.45|3.65|5.45|3.65|5.4|3.6|0
1655443770000|2022-06-17 05:29:30|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655443780000|2022-06-17 05:29:40|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1655443790000|2022-06-17 05:29:50|5.46|3.66|5.46|3.66|5.47|3.67|5.46|3.66|0
1655443800000|2022-06-17 05:30:00|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655443810000|2022-06-17 05:30:10|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655443820000|2022-06-17 05:30:20|5.46|3.66|5.49|3.69|5.49|3.69|5.46|3.66|0
1655443830000|2022-06-17 05:30:30|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655443860000|2022-06-17 05:31:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655443890000|2022-06-17 05:31:30|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655443900000|2022-06-17 05:31:40|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655443910000|2022-06-17 05:31:50|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655443920000|2022-06-17 05:32:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655443930000|2022-06-17 05:32:10|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1655443940000|2022-06-17 05:32:20|5.45|3.65|5.45|3.65|5.45|3.65|5.44|3.64|0
1655443950000|2022-06-17 05:32:30|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1655443960000|2022-06-17 05:32:40|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1655443970000|2022-06-17 05:32:50|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1655443980000|2022-06-17 05:33:00|5.43|3.63|5.42|3.62|5.43|3.63|5.41|3.61|0
1655443990000|2022-06-17 05:33:10|5.43|3.63|5.4|3.6|5.44|3.64|5.4|3.6|0
1655444000000|2022-06-17 05:33:20|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655444010000|2022-06-17 05:33:30|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655444020000|2022-06-17 05:33:40|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655444040000|2022-06-17 05:34:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655444050000|2022-06-17 05:34:10|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655444070000|2022-06-17 05:34:30|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655444090000|2022-06-17 05:34:50|5.39|3.59|5.4|3.6|5.4|3.6|5.38|3.58|0
1655444100000|2022-06-17 05:35:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1655444110000|2022-06-17 05:35:10|5.41|3.61|5.43|3.63|5.43|3.63|5.41|3.61|0
1655444120000|2022-06-17 05:35:20|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1655444130000|2022-06-17 05:35:30|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655444140000|2022-06-17 05:35:40|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1655444160000|2022-06-17 05:36:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1655444170000|2022-06-17 05:36:10|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655444180000|2022-06-17 05:36:20|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655444190000|2022-06-17 05:36:30|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655444200000|2022-06-17 05:36:40|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655444210000|2022-06-17 05:36:50|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1655444220000|2022-06-17 05:37:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655444230000|2022-06-17 05:37:10|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1655444250000|2022-06-17 05:37:30|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1655444260000|2022-06-17 05:37:40|5.43|3.63|5.45|3.65|5.45|3.65|5.43|3.63|0
1655444270000|2022-06-17 05:37:50|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655444280000|2022-06-17 05:38:00|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655444290000|2022-06-17 05:38:10|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655444300000|2022-06-17 05:38:20|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655444310000|2022-06-17 05:38:30|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655444320000|2022-06-17 05:38:40|5.44|3.64|5.42|3.62|5.44|3.64|5.42|3.62|0
1655444330000|2022-06-17 05:38:50|5.43|3.63|5.44|3.64|5.44|3.64|5.43|3.63|0
1655444340000|2022-06-17 05:39:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655444360000|2022-06-17 05:39:20|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655444370000|2022-06-17 05:39:30|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1655444380000|2022-06-17 05:39:40|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655444390000|2022-06-17 05:39:50|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655444400000|2022-06-17 05:40:00|5.48|3.68|5.47|3.67|5.48|3.68|5.46|3.66|0
1655444420000|2022-06-17 05:40:20|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655444430000|2022-06-17 05:40:30|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655444440000|2022-06-17 05:40:40|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655444460000|2022-06-17 05:41:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655444470000|2022-06-17 05:41:10|5.5|3.7|5.48|3.68|5.5|3.7|5.48|3.68|0
1655444480000|2022-06-17 05:41:20|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655444490000|2022-06-17 05:41:30|5.45|3.65|5.42|3.62|5.45|3.65|5.41|3.61|0
1655444500000|2022-06-17 05:41:40|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1655444510000|2022-06-17 05:41:50|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1655444520000|2022-06-17 05:42:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655444530000|2022-06-17 05:42:10|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655444540000|2022-06-17 05:42:20|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655444550000|2022-06-17 05:42:30|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655444560000|2022-06-17 05:42:40|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1655444570000|2022-06-17 05:42:50|5.43|3.63|5.41|3.61|5.43|3.63|5.41|3.61|0
1655444580000|2022-06-17 05:43:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1655444590000|2022-06-17 05:43:10|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1655444600000|2022-06-17 05:43:20|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1655444610000|2022-06-17 05:43:30|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1655444620000|2022-06-17 05:43:40|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655444650000|2022-06-17 05:44:10|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1655444660000|2022-06-17 05:44:20|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1655444670000|2022-06-17 05:44:30|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1655444680000|2022-06-17 05:44:40|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1655444690000|2022-06-17 05:44:50|5.37|3.57|5.39|3.59|5.39|3.59|5.37|3.57|0
1655444700000|2022-06-17 05:45:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1655444710000|2022-06-17 05:45:10|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1655444720000|2022-06-17 05:45:20|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1655444730000|2022-06-17 05:45:30|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655444740000|2022-06-17 05:45:40|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1655444750000|2022-06-17 05:45:50|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1655444770000|2022-06-17 05:46:10|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655444780000|2022-06-17 05:46:20|5.32|3.52|5.3|3.5|5.32|3.52|5.3|3.5|0
1655444790000|2022-06-17 05:46:30|5.29|3.49|5.26|3.46|5.29|3.49|5.26|3.46|0
1655444800000|2022-06-17 05:46:40|5.28|3.48|5.27|3.47|5.29|3.49|5.27|3.47|0
1655444810000|2022-06-17 05:46:50|5.26|3.46|5.28|3.48|5.28|3.48|5.26|3.46|0
1655444820000|2022-06-17 05:47:00|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1655444830000|2022-06-17 05:47:10|5.31|3.51|5.31|3.51|5.31|3.51|5.3|3.5|0
1655444840000|2022-06-17 05:47:20|5.3|3.5|5.28|3.48|5.3|3.5|5.28|3.48|0
1655444850000|2022-06-17 05:47:30|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655444870000|2022-06-17 05:47:50|5.25|3.45|5.23|3.43|5.25|3.45|5.23|3.43|0
1655444880000|2022-06-17 05:48:00|5.24|3.44|5.26|3.46|5.26|3.46|5.24|3.44|0
1655444890000|2022-06-17 05:48:10|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655444910000|2022-06-17 05:48:30|5.25|3.45|5.26|3.46|5.26|3.46|5.24|3.44|0
1655444920000|2022-06-17 05:48:40|5.25|3.45|5.22|3.42|5.25|3.45|5.22|3.42|0
1655444930000|2022-06-17 05:48:50|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655444940000|2022-06-17 05:49:00|5.24|3.44|5.26|3.46|5.26|3.46|5.24|3.44|0
1655444950000|2022-06-17 05:49:10|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655444960000|2022-06-17 05:49:20|5.26|3.46|5.28|3.48|5.28|3.48|5.26|3.46|0
1655444970000|2022-06-17 05:49:30|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1655444980000|2022-06-17 05:49:40|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655444990000|2022-06-17 05:49:50|5.29|3.49|5.28|3.48|5.3|3.5|5.28|3.48|0
1655445000000|2022-06-17 05:50:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655445010000|2022-06-17 05:50:10|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1655445020000|2022-06-17 05:50:20|5.23|3.43|5.21|3.41|5.23|3.43|5.21|3.41|0
1655445030000|2022-06-17 05:50:30|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1655445040000|2022-06-17 05:50:40|5.22|3.42|5.23|3.43|5.23|3.43|5.22|3.42|0
1655445050000|2022-06-17 05:50:50|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655445060000|2022-06-17 05:51:00|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1655445070000|2022-06-17 05:51:10|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655445080000|2022-06-17 05:51:20|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1655445100000|2022-06-17 05:51:40|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655445110000|2022-06-17 05:51:50|5.21|3.41|5.2|3.4|5.22|3.42|5.2|3.4|0
1655445130000|2022-06-17 05:52:10|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655445140000|2022-06-17 05:52:20|5.2|3.4|5.22|3.42|5.22|3.42|5.2|3.4|0
1655445150000|2022-06-17 05:52:30|5.23|3.43|5.24|3.44|5.25|3.45|5.23|3.43|0
1655445160000|2022-06-17 05:52:40|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655445170000|2022-06-17 05:52:50|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655445180000|2022-06-17 05:53:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655445190000|2022-06-17 05:53:10|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1655445200000|2022-06-17 05:53:20|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655445210000|2022-06-17 05:53:30|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655445220000|2022-06-17 05:53:40|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655445230000|2022-06-17 05:53:50|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655445240000|2022-06-17 05:54:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655445250000|2022-06-17 05:54:10|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655445260000|2022-06-17 05:54:20|5.28|3.48|5.28|3.48|5.28|3.48|5.27|3.47|0
1655445270000|2022-06-17 05:54:30|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1655445280000|2022-06-17 05:54:40|5.28|3.48|5.26|3.46|5.28|3.48|5.26|3.46|0
1655445300000|2022-06-17 05:55:00|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1655445310000|2022-06-17 05:55:10|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1655445320000|2022-06-17 05:55:20|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655445330000|2022-06-17 05:55:30|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655445340000|2022-06-17 05:55:40|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655445350000|2022-06-17 05:55:50|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655445380000|2022-06-17 05:56:20|5.28|3.48|5.28|3.48|5.28|3.48|5.27|3.47|0
1655445390000|2022-06-17 05:56:30|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1655445400000|2022-06-17 05:56:40|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655445410000|2022-06-17 05:56:50|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655445420000|2022-06-17 05:57:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655445440000|2022-06-17 05:57:20|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1655445450000|2022-06-17 05:57:30|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655445460000|2022-06-17 05:57:40|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1655445480000|2022-06-17 05:58:00|5.24|3.44|5.23|3.43|5.25|3.45|5.23|3.43|0
1655445490000|2022-06-17 05:58:10|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1655445500000|2022-06-17 05:58:20|5.26|3.46|5.25|3.45|5.26|3.46|5.24|3.44|0
1655445510000|2022-06-17 05:58:30|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1655445520000|2022-06-17 05:58:40|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1655445530000|2022-06-17 05:58:50|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1655445540000|2022-06-17 05:59:00|5.25|3.45|5.26|3.46|5.26|3.46|5.24|3.44|0
1655445550000|2022-06-17 05:59:10|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1655445560000|2022-06-17 05:59:20|5.22|3.42|5.24|3.44|5.24|3.44|5.22|3.42|0
1655445570000|2022-06-17 05:59:30|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1655445580000|2022-06-17 05:59:40|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1655445600000|2022-06-17 06:00:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1655445610000|2022-06-17 06:00:10|5.19|3.39|5.16|3.36|5.19|3.39|5.14|3.34|0
1655445620000|2022-06-17 06:00:20|5.15|3.35|5.16|3.36|5.16|3.36|5.15|3.35|0
1655445630000|2022-06-17 06:00:30|5.19|3.39|5.16|3.36|5.19|3.39|5.16|3.36|0
1655445650000|2022-06-17 06:00:50|5.15|3.35|5.16|3.36|5.16|3.36|5.15|3.35|0
1655445660000|2022-06-17 06:01:00|5.19|3.39|5.16|3.36|5.19|3.39|5.16|3.36|0
1655445670000|2022-06-17 06:01:10|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655445680000|2022-06-17 06:01:20|5.16|3.36|5.15|3.35|5.16|3.36|5.15|3.35|0
1655445690000|2022-06-17 06:01:30|5.14|3.34|5.16|3.36|5.16|3.36|5.14|3.34|0
1655445710000|2022-06-17 06:01:50|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655445720000|2022-06-17 06:02:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1655445730000|2022-06-17 06:02:10|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1655445750000|2022-06-17 06:02:30|5.09|3.29|5.09|3.29|5.09|3.29|5.06|3.26|0
1655445760000|2022-06-17 06:02:40|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655445770000|2022-06-17 06:02:50|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1655445780000|2022-06-17 06:03:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655445790000|2022-06-17 06:03:10|5.04|3.24|5.01|3.21|5.04|3.24|5.01|3.21|0
1655445800000|2022-06-17 06:03:20|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1655445810000|2022-06-17 06:03:30|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1655445820000|2022-06-17 06:03:40|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1655445830000|2022-06-17 06:03:50|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1655445840000|2022-06-17 06:04:00|4.99|3.19|5|3.2|5|3.2|4.99|3.19|0
1655445850000|2022-06-17 06:04:10|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1655445860000|2022-06-17 06:04:20|5.01|3.21|5.01|3.21|5.02|3.22|5.01|3.21|0
1655445870000|2022-06-17 06:04:30|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1655445880000|2022-06-17 06:04:40|5|3.2|5|3.2|5|3.2|5|3.2|0
1655445890000|2022-06-17 06:04:50|4.99|3.19|4.99|3.19|4.99|3.19|4.97|3.17|0
1655445900000|2022-06-17 06:05:00|4.97|3.17|4.96|3.16|4.98|3.18|4.96|3.16|0
1655445910000|2022-06-17 06:05:10|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1655445920000|2022-06-17 06:05:20|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1655445930000|2022-06-17 06:05:30|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1655445940000|2022-06-17 06:05:40|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1655445950000|2022-06-17 06:05:50|4.93|3.13|4.91|3.11|4.93|3.13|4.9|3.1|0
1655445960000|2022-06-17 06:06:00|4.92|3.12|4.92|3.12|4.92|3.12|4.92|3.12|0
1655445970000|2022-06-17 06:06:10|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1655445980000|2022-06-17 06:06:20|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1655446000000|2022-06-17 06:06:40|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1655446010000|2022-06-17 06:06:50|4.91|3.11|4.93|3.13|4.93|3.13|4.91|3.11|0
1655446020000|2022-06-17 06:07:00|4.92|3.12|4.91|3.11|4.93|3.13|4.91|3.11|0
1655446030000|2022-06-17 06:07:10|4.9|3.1|4.88|3.08|4.9|3.1|4.88|3.08|0
1655446040000|2022-06-17 06:07:20|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1655446050000|2022-06-17 06:07:30|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1655446060000|2022-06-17 06:07:40|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1655446070000|2022-06-17 06:07:50|4.85|3.05|4.84|3.04|4.85|3.05|4.83|3.03|0
1655446080000|2022-06-17 06:08:00|4.86|3.06|4.85|3.05|4.86|3.06|4.84|3.04|0
1655446090000|2022-06-17 06:08:10|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1655446100000|2022-06-17 06:08:20|4.84|3.04|4.87|3.07|4.87|3.07|4.84|3.04|0
1655446110000|2022-06-17 06:08:30|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1655446120000|2022-06-17 06:08:40|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1655446130000|2022-06-17 06:08:50|4.84|3.04|4.84|3.04|4.84|3.04|4.84|3.04|0
1655446140000|2022-06-17 06:09:00|4.83|3.03|4.83|3.03|4.83|3.03|4.83|3.03|0
1655446150000|2022-06-17 06:09:10|4.84|3.04|4.84|3.04|4.84|3.04|4.84|3.04|0
1655446160000|2022-06-17 06:09:20|4.85|3.05|4.88|3.08|4.88|3.08|4.85|3.05|0
1655446170000|2022-06-17 06:09:30|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1655446180000|2022-06-17 06:09:40|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1655446190000|2022-06-17 06:09:50|4.9|3.1|4.89|3.09|4.9|3.1|4.88|3.08|0
1655446200000|2022-06-17 06:10:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1655446210000|2022-06-17 06:10:10|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1655446220000|2022-06-17 06:10:20|4.87|3.07|4.88|3.08|4.88|3.08|4.87|3.07|0
1655446230000|2022-06-17 06:10:30|4.87|3.07|4.88|3.08|4.88|3.08|4.87|3.07|0
1655446240000|2022-06-17 06:10:40|4.86|3.06|4.83|3.03|4.86|3.06|4.83|3.03|0
1655446250000|2022-06-17 06:10:50|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1655446260000|2022-06-17 06:11:00|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1655446270000|2022-06-17 06:11:10|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1655446280000|2022-06-17 06:11:20|4.81|3.01|4.83|3.03|4.83|3.03|4.8|3|0
1655446300000|2022-06-17 06:11:40|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1655446310000|2022-06-17 06:11:50|4.82|3.02|4.78|2.98|4.82|3.02|4.78|2.98|0
1655446320000|2022-06-17 06:12:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1655446330000|2022-06-17 06:12:10|4.78|2.98|4.76|2.96|4.78|2.98|4.76|2.96|0
1655446340000|2022-06-17 06:12:20|4.77|2.97|4.74|2.94|4.77|2.97|4.74|2.94|0
1655446350000|2022-06-17 06:12:30|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1655446360000|2022-06-17 06:12:40|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1655446370000|2022-06-17 06:12:50|4.74|2.94|4.78|2.98|4.78|2.98|4.74|2.94|0
1655446380000|2022-06-17 06:13:00|4.79|2.99|4.83|3.03|4.83|3.03|4.79|2.99|0
1655446390000|2022-06-17 06:13:10|4.82|3.02|4.82|3.02|4.83|3.03|4.82|3.02|0
1655446400000|2022-06-17 06:13:20|4.81|3.01|4.82|3.02|4.82|3.02|4.81|3.01|0
1655446410000|2022-06-17 06:13:30|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1655446420000|2022-06-17 06:13:40|4.81|3.01|4.83|3.03|4.83|3.03|4.81|3.01|0
1655446430000|2022-06-17 06:13:50|4.82|3.02|4.82|3.02|4.82|3.02|4.82|3.02|0
1655446440000|2022-06-17 06:14:00|4.83|3.03|4.85|3.05|4.85|3.05|4.83|3.03|0
1655446450000|2022-06-17 06:14:10|4.86|3.06|4.86|3.06|4.86|3.06|4.85|3.05|0
1655446460000|2022-06-17 06:14:20|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1655446470000|2022-06-17 06:14:30|4.87|3.07|4.83|3.03|4.87|3.07|4.83|3.03|0
1655446490000|2022-06-17 06:14:50|4.82|3.02|4.82|3.02|4.83|3.03|4.82|3.02|0
1655446500000|2022-06-17 06:15:00|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1655446510000|2022-06-17 06:15:10|4.83|3.03|4.85|3.05|4.85|3.05|4.83|3.03|0
1655446520000|2022-06-17 06:15:20|4.84|3.04|4.85|3.05|4.85|3.05|4.83|3.03|0
1655446530000|2022-06-17 06:15:30|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1655446540000|2022-06-17 06:15:40|4.84|3.04|4.86|3.06|4.86|3.06|4.84|3.04|0
1655446550000|2022-06-17 06:15:50|4.85|3.05|4.88|3.08|4.88|3.08|4.85|3.05|0
1655446560000|2022-06-17 06:16:00|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1655446570000|2022-06-17 06:16:10|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1655446580000|2022-06-17 06:16:20|4.88|3.08|4.88|3.08|4.9|3.1|4.88|3.08|0
1655446590000|2022-06-17 06:16:30|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1655446600000|2022-06-17 06:16:40|4.88|3.08|4.9|3.1|4.9|3.1|4.88|3.08|0
1655446610000|2022-06-17 06:16:50|4.89|3.09|4.9|3.1|4.9|3.1|4.88|3.08|0
1655446620000|2022-06-17 06:17:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1655446630000|2022-06-17 06:17:10|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1655446640000|2022-06-17 06:17:20|4.88|3.08|4.9|3.1|4.9|3.1|4.88|3.08|0
1655446650000|2022-06-17 06:17:30|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1655446660000|2022-06-17 06:17:40|4.92|3.12|4.9|3.1|4.92|3.12|4.9|3.1|0
1655446670000|2022-06-17 06:17:50|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1655446680000|2022-06-17 06:18:00|4.93|3.13|4.92|3.12|4.93|3.13|4.91|3.11|0
1655446690000|2022-06-17 06:18:10|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1655446700000|2022-06-17 06:18:20|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1655446710000|2022-06-17 06:18:30|4.92|3.12|4.94|3.14|4.94|3.14|4.92|3.12|0
1655446720000|2022-06-17 06:18:40|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1655446730000|2022-06-17 06:18:50|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1655446740000|2022-06-17 06:19:00|4.92|3.12|4.92|3.12|4.92|3.12|4.92|3.12|0
1655446750000|2022-06-17 06:19:10|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1655446760000|2022-06-17 06:19:20|4.9|3.1|4.88|3.08|4.9|3.1|4.88|3.08|0
1655446770000|2022-06-17 06:19:30|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1655446780000|2022-06-17 06:19:40|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1655446790000|2022-06-17 06:19:50|4.9|3.1|4.91|3.11|4.91|3.11|4.9|3.1|0
1655446800000|2022-06-17 06:20:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1655446810000|2022-06-17 06:20:10|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1655446820000|2022-06-17 06:20:20|4.95|3.15|4.93|3.13|4.95|3.15|4.93|3.13|0
1655446830000|2022-06-17 06:20:30|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1655446840000|2022-06-17 06:20:40|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1655446850000|2022-06-17 06:20:50|4.94|3.14|4.96|3.16|4.96|3.16|4.94|3.14|0
1655446860000|2022-06-17 06:21:00|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1655446870000|2022-06-17 06:21:10|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1655446880000|2022-06-17 06:21:20|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1655446890000|2022-06-17 06:21:30|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1655446900000|2022-06-17 06:21:40|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1655446910000|2022-06-17 06:21:50|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1655446920000|2022-06-17 06:22:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1655446930000|2022-06-17 06:22:10|4.93|3.13|4.93|3.13|4.93|3.13|4.92|3.12|0
1655446940000|2022-06-17 06:22:20|4.92|3.12|4.89|3.09|4.92|3.12|4.89|3.09|0
1655446950000|2022-06-17 06:22:30|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1655446960000|2022-06-17 06:22:40|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1655446970000|2022-06-17 06:22:50|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1655446980000|2022-06-17 06:23:00|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1655446990000|2022-06-17 06:23:10|4.87|3.07|4.86|3.06|4.87|3.07|4.85|3.05|0
1655447000000|2022-06-17 06:23:20|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1655447010000|2022-06-17 06:23:30|4.86|3.06|4.88|3.08|4.88|3.08|4.86|3.06|0
1655447020000|2022-06-17 06:23:40|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1655447030000|2022-06-17 06:23:50|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1655447040000|2022-06-17 06:24:00|4.9|3.1|4.91|3.11|4.91|3.11|4.89|3.09|0
1655447050000|2022-06-17 06:24:10|4.9|3.1|4.91|3.11|4.91|3.11|4.9|3.1|0
1655447060000|2022-06-17 06:24:20|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1655447070000|2022-06-17 06:24:30|4.93|3.13|4.93|3.13|4.93|3.13|4.92|3.12|0
1655447080000|2022-06-17 06:24:40|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1655447090000|2022-06-17 06:24:50|4.91|3.11|4.93|3.13|4.93|3.13|4.91|3.11|0
1655447100000|2022-06-17 06:25:00|4.92|3.12|4.94|3.14|4.94|3.14|4.92|3.12|0
1655447110000|2022-06-17 06:25:10|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1655447120000|2022-06-17 06:25:20|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1655447130000|2022-06-17 06:25:30|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1655447140000|2022-06-17 06:25:40|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1655447150000|2022-06-17 06:25:50|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1655447160000|2022-06-17 06:26:00|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1655447170000|2022-06-17 06:26:10|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1655447180000|2022-06-17 06:26:20|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1655447190000|2022-06-17 06:26:30|4.95|3.15|4.93|3.13|4.95|3.15|4.93|3.13|0
1655447200000|2022-06-17 06:26:40|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1655447210000|2022-06-17 06:26:50|4.95|3.15|4.99|3.19|4.99|3.19|4.95|3.15|0
1655447220000|2022-06-17 06:27:00|5|3.2|5|3.2|5|3.2|5|3.2|0
1655447230000|2022-06-17 06:27:10|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1655447240000|2022-06-17 06:27:20|5.03|3.23|5.06|3.26|5.06|3.26|5.03|3.23|0
1655447250000|2022-06-17 06:27:30|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655447260000|2022-06-17 06:27:40|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1655447270000|2022-06-17 06:27:50|5.04|3.24|5.06|3.26|5.06|3.26|5.04|3.24|0
1655447280000|2022-06-17 06:28:00|5.05|3.25|5.04|3.24|5.05|3.25|5.02|3.22|0
1655447290000|2022-06-17 06:28:10|5.03|3.23|5.06|3.26|5.06|3.26|5.03|3.23|0
1655447300000|2022-06-17 06:28:20|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655447310000|2022-06-17 06:28:30|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1655447320000|2022-06-17 06:28:40|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655447330000|2022-06-17 06:28:50|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655447340000|2022-06-17 06:29:00|5.06|3.26|5.07|3.27|5.08|3.28|5.06|3.26|0
1655447350000|2022-06-17 06:29:10|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1655447360000|2022-06-17 06:29:20|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1655447370000|2022-06-17 06:29:30|5.04|3.24|5.06|3.26|5.06|3.26|5.04|3.24|0
1655447380000|2022-06-17 06:29:40|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655447390000|2022-06-17 06:29:50|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655447400000|2022-06-17 06:30:00|5.06|3.26|5.09|3.29|5.09|3.29|5.06|3.26|0
1655447410000|2022-06-17 06:30:10|5.07|3.27|5.09|3.29|5.09|3.29|5.07|3.27|0
1655447430000|2022-06-17 06:30:30|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1655447440000|2022-06-17 06:30:40|5.1|3.3|5.09|3.29|5.1|3.3|5.08|3.28|0
1655447460000|2022-06-17 06:31:00|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1655447470000|2022-06-17 06:31:10|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655447480000|2022-06-17 06:31:20|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1655447490000|2022-06-17 06:31:30|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655447500000|2022-06-17 06:31:40|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1655447510000|2022-06-17 06:31:50|5.08|3.28|5.07|3.27|5.09|3.29|5.07|3.27|0
1655447520000|2022-06-17 06:32:00|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655447530000|2022-06-17 06:32:10|5.07|3.27|5.08|3.28|5.09|3.29|5.07|3.27|0
1655447540000|2022-06-17 06:32:20|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655447550000|2022-06-17 06:32:30|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655447570000|2022-06-17 06:32:50|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655447580000|2022-06-17 06:33:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655447600000|2022-06-17 06:33:20|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1655447610000|2022-06-17 06:33:30|5.04|3.24|5.02|3.22|5.04|3.24|5.02|3.22|0
1655447620000|2022-06-17 06:33:40|5.01|3.21|5.03|3.23|5.03|3.23|5.01|3.21|0
1655447630000|2022-06-17 06:33:50|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1655447640000|2022-06-17 06:34:00|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1655447650000|2022-06-17 06:34:10|5.02|3.22|5.03|3.23|5.03|3.23|5.02|3.22|0
1655447660000|2022-06-17 06:34:20|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1655447670000|2022-06-17 06:34:30|4.99|3.19|5|3.2|5|3.2|4.99|3.19|0
1655447680000|2022-06-17 06:34:40|4.99|3.19|4.98|3.18|5|3.2|4.98|3.18|0
1655447690000|2022-06-17 06:34:50|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655447700000|2022-06-17 06:35:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655447710000|2022-06-17 06:35:10|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655447720000|2022-06-17 06:35:20|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1655447730000|2022-06-17 06:35:30|4.99|3.19|5|3.2|5|3.2|4.99|3.19|0
1655447740000|2022-06-17 06:35:40|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1655447750000|2022-06-17 06:35:50|4.99|3.19|4.97|3.17|4.99|3.19|4.97|3.17|0
1655447760000|2022-06-17 06:36:00|4.99|3.19|4.99|3.19|5|3.2|4.99|3.19|0
1655447770000|2022-06-17 06:36:10|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1655447780000|2022-06-17 06:36:20|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1655447790000|2022-06-17 06:36:30|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655447800000|2022-06-17 06:36:40|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655447810000|2022-06-17 06:36:50|4.98|3.18|5|3.2|5|3.2|4.98|3.18|0
1655447820000|2022-06-17 06:37:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1655447830000|2022-06-17 06:37:10|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1655447840000|2022-06-17 06:37:20|4.98|3.18|4.98|3.18|4.99|3.19|4.98|3.18|0
1655447850000|2022-06-17 06:37:30|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1655447860000|2022-06-17 06:37:40|4.98|3.18|4.99|3.19|4.99|3.19|4.98|3.18|0
1655447870000|2022-06-17 06:37:50|5|3.2|5|3.2|5|3.2|5|3.2|0
1655447880000|2022-06-17 06:38:00|5.01|3.21|4.98|3.18|5.01|3.21|4.98|3.18|0
1655447890000|2022-06-17 06:38:10|4.99|3.19|4.99|3.19|5|3.2|4.98|3.18|0
1655447900000|2022-06-17 06:38:20|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1655447910000|2022-06-17 06:38:30|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1655447920000|2022-06-17 06:38:40|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1655447930000|2022-06-17 06:38:50|5|3.2|5|3.2|5|3.2|4.99|3.19|0
1655447940000|2022-06-17 06:39:00|5.02|3.22|5|3.2|5.02|3.22|5|3.2|0
1655447950000|2022-06-17 06:39:10|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655447960000|2022-06-17 06:39:20|4.97|3.17|5|3.2|5|3.2|4.97|3.17|0
1655447980000|2022-06-17 06:39:40|4.99|3.19|5|3.2|5|3.2|4.99|3.19|0
1655447990000|2022-06-17 06:39:50|5.01|3.21|5.06|3.26|5.06|3.26|5.01|3.21|0
1655448000000|2022-06-17 06:40:00|5.04|3.24|5.03|3.23|5.06|3.26|5.03|3.23|0
1655448010000|2022-06-17 06:40:10|5.01|3.21|5.01|3.21|5.01|3.21|5|3.2|0
1655448020000|2022-06-17 06:40:20|5|3.2|5|3.2|5|3.2|5|3.2|0
1655448030000|2022-06-17 06:40:30|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1655448040000|2022-06-17 06:40:40|4.99|3.19|4.97|3.17|4.99|3.19|4.97|3.17|0
1655448050000|2022-06-17 06:40:50|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1655448060000|2022-06-17 06:41:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1655448090000|2022-06-17 06:41:30|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1655448100000|2022-06-17 06:41:40|4.98|3.18|4.99|3.19|4.99|3.19|4.98|3.18|0
1655448110000|2022-06-17 06:41:50|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1655448120000|2022-06-17 06:42:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1655448130000|2022-06-17 06:42:10|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1655448140000|2022-06-17 06:42:20|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1655448150000|2022-06-17 06:42:30|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1655448160000|2022-06-17 06:42:40|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1655448170000|2022-06-17 06:42:50|4.97|3.17|4.95|3.15|4.97|3.17|4.95|3.15|0
1655448180000|2022-06-17 06:43:00|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1655448190000|2022-06-17 06:43:10|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1655448200000|2022-06-17 06:43:20|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1655448210000|2022-06-17 06:43:30|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1655448220000|2022-06-17 06:43:40|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655448230000|2022-06-17 06:43:50|5|3.2|5|3.2|5|3.2|5|3.2|0
1655448240000|2022-06-17 06:44:00|4.99|3.19|4.99|3.19|5|3.2|4.99|3.19|0
1655448250000|2022-06-17 06:44:10|5|3.2|5|3.2|5.02|3.22|5|3.2|0
1655448260000|2022-06-17 06:44:20|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1655448270000|2022-06-17 06:44:30|4.99|3.19|5|3.2|5|3.2|4.99|3.19|0
1655448280000|2022-06-17 06:44:40|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655448290000|2022-06-17 06:44:50|5.01|3.21|5.01|3.21|5.01|3.21|5|3.2|0
1655448300000|2022-06-17 06:45:00|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1655448310000|2022-06-17 06:45:10|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1655448320000|2022-06-17 06:45:20|5.02|3.22|5.02|3.22|5.03|3.23|5.02|3.22|0
1655448330000|2022-06-17 06:45:30|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1655448340000|2022-06-17 06:45:40|5.01|3.21|5.03|3.23|5.03|3.23|5.01|3.21|0
1655448350000|2022-06-17 06:45:50|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655448360000|2022-06-17 06:46:00|5.05|3.25|5.09|3.29|5.09|3.29|5.05|3.25|0
1655448370000|2022-06-17 06:46:10|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655448390000|2022-06-17 06:46:30|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1655448400000|2022-06-17 06:46:40|5.11|3.31|5.12|3.32|5.12|3.32|5.1|3.3|0
1655448410000|2022-06-17 06:46:50|5.14|3.34|5.14|3.34|5.14|3.34|5.14|3.34|0
1655448420000|2022-06-17 06:47:00|5.11|3.31|5.15|3.35|5.15|3.35|5.11|3.31|0
1655448430000|2022-06-17 06:47:10|5.16|3.36|5.16|3.36|5.16|3.36|5.15|3.35|0
1655448440000|2022-06-17 06:47:20|5.15|3.35|5.14|3.34|5.15|3.35|5.13|3.33|0
1655448450000|2022-06-17 06:47:30|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1655448460000|2022-06-17 06:47:40|5.15|3.35|5.16|3.36|5.17|3.37|5.15|3.35|0
1655448470000|2022-06-17 06:47:50|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1655448480000|2022-06-17 06:48:00|5.14|3.34|5.14|3.34|5.14|3.34|5.13|3.33|0
1655448490000|2022-06-17 06:48:10|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1655448500000|2022-06-17 06:48:20|5.15|3.35|5.13|3.33|5.15|3.35|5.13|3.33|0
1655448510000|2022-06-17 06:48:30|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1655448520000|2022-06-17 06:48:40|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1655448530000|2022-06-17 06:48:50|5.11|3.31|5.13|3.33|5.13|3.33|5.11|3.31|0
1655448540000|2022-06-17 06:49:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1655448550000|2022-06-17 06:49:10|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1655448560000|2022-06-17 06:49:20|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655448570000|2022-06-17 06:49:30|5.09|3.29|5.11|3.31|5.11|3.31|5.09|3.29|0
1655448580000|2022-06-17 06:49:40|5.1|3.3|5.09|3.29|5.1|3.3|5.08|3.28|0
1655448590000|2022-06-17 06:49:50|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655448600000|2022-06-17 06:50:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1655448610000|2022-06-17 06:50:10|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655448620000|2022-06-17 06:50:20|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1655448630000|2022-06-17 06:50:30|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655448640000|2022-06-17 06:50:40|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655448650000|2022-06-17 06:50:50|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655448660000|2022-06-17 06:51:00|5.05|3.25|5.03|3.23|5.05|3.25|5.02|3.22|0
1655448670000|2022-06-17 06:51:10|5.02|3.22|5.03|3.23|5.03|3.23|5.02|3.22|0
1655448680000|2022-06-17 06:51:20|5.01|3.21|5.03|3.23|5.03|3.23|5.01|3.21|0
1655448690000|2022-06-17 06:51:30|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1655448700000|2022-06-17 06:51:40|5|3.2|5.02|3.22|5.02|3.22|5|3.2|0
1655448710000|2022-06-17 06:51:50|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1655448720000|2022-06-17 06:52:00|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1655448730000|2022-06-17 06:52:10|5|3.2|5|3.2|5.01|3.21|5|3.2|0
1655448740000|2022-06-17 06:52:20|4.98|3.18|5|3.2|5|3.2|4.98|3.18|0
1655448750000|2022-06-17 06:52:30|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1655448760000|2022-06-17 06:52:40|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1655448770000|2022-06-17 06:52:50|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1655448780000|2022-06-17 06:53:00|4.96|3.16|4.97|3.17|4.97|3.17|4.94|3.14|0
1655448790000|2022-06-17 06:53:10|4.96|3.16|4.94|3.14|4.96|3.16|4.94|3.14|0
1655448800000|2022-06-17 06:53:20|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1655448810000|2022-06-17 06:53:30|4.89|3.09|4.89|3.09|4.89|3.09|4.88|3.08|0
1655448820000|2022-06-17 06:53:40|4.88|3.08|4.88|3.08|4.88|3.08|4.87|3.07|0
1655448830000|2022-06-17 06:53:50|4.9|3.1|4.87|3.07|4.9|3.1|4.87|3.07|0
1655448840000|2022-06-17 06:54:00|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1655448850000|2022-06-17 06:54:10|4.88|3.08|4.9|3.1|4.9|3.1|4.88|3.08|0
1655448860000|2022-06-17 06:54:20|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1655448870000|2022-06-17 06:54:30|4.9|3.1|4.89|3.09|4.9|3.1|4.89|3.09|0
1655448880000|2022-06-17 06:54:40|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1655448900000|2022-06-17 06:55:00|4.9|3.1|4.88|3.08|4.9|3.1|4.88|3.08|0
1655448910000|2022-06-17 06:55:10|4.89|3.09|4.91|3.11|4.91|3.11|4.89|3.09|0
1655448920000|2022-06-17 06:55:20|4.92|3.12|4.92|3.12|4.92|3.12|4.92|3.12|0
1655448930000|2022-06-17 06:55:30|4.93|3.13|4.91|3.11|4.93|3.13|4.91|3.11|0
1655448940000|2022-06-17 06:55:40|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1655448950000|2022-06-17 06:55:50|4.92|3.12|4.92|3.12|4.92|3.12|4.92|3.12|0
1655448960000|2022-06-17 06:56:00|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1655448970000|2022-06-17 06:56:10|4.92|3.12|4.92|3.12|4.92|3.12|4.92|3.12|0
1655448980000|2022-06-17 06:56:20|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1655448990000|2022-06-17 06:56:30|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1655449000000|2022-06-17 06:56:40|4.9|3.1|5.07|3.27|5.07|3.27|4.9|3.1|0
1655449010000|2022-06-17 06:56:50|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655449020000|2022-06-17 06:57:00|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1655449030000|2022-06-17 06:57:10|4.84|3.04|4.82|3.02|4.84|3.04|4.82|3.02|0
1655449040000|2022-06-17 06:57:20|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1655449050000|2022-06-17 06:57:30|4.85|3.05|4.84|3.04|4.86|3.06|4.84|3.04|0
1655449060000|2022-06-17 06:57:40|4.83|3.03|4.82|3.02|4.83|3.03|4.82|3.02|0
1655449070000|2022-06-17 06:57:50|4.83|3.03|4.83|3.03|4.83|3.03|4.83|3.03|0
1655449080000|2022-06-17 06:58:00|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1655449090000|2022-06-17 06:58:10|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1655449100000|2022-06-17 06:58:20|4.84|3.04|4.84|3.04|4.84|3.04|4.84|3.04|0
1655449110000|2022-06-17 06:58:30|4.83|3.03|4.83|3.03|4.83|3.03|4.83|3.03|0
1655449120000|2022-06-17 06:58:40|4.84|3.04|4.87|3.07|4.87|3.07|4.84|3.04|0
1655449130000|2022-06-17 06:58:50|4.86|3.06|4.88|3.08|4.88|3.08|4.86|3.06|0
1655449140000|2022-06-17 06:59:00|4.87|3.07|4.86|3.06|4.87|3.07|4.85|3.05|0
1655449150000|2022-06-17 06:59:10|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1655449160000|2022-06-17 06:59:20|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1655449170000|2022-06-17 06:59:30|4.9|3.1|4.87|3.07|4.9|3.1|4.87|3.07|0
1655449180000|2022-06-17 06:59:40|4.86|3.06|4.89|3.09|4.89|3.09|4.86|3.06|0
1655449190000|2022-06-17 06:59:50|4.87|3.07|4.86|3.06|4.87|3.07|4.85|3.05|0
1655449200000|2022-06-17 07:00:00|4.84|3.04|4.82|3.02|4.85|3.05|4.82|3.02|0
1655449210000|2022-06-17 07:00:10|4.81|3.01|4.83|3.03|4.83|3.03|4.81|3.01|0
1655449220000|2022-06-17 07:00:20|4.79|2.99|4.77|2.97|4.79|2.99|4.77|2.97|0
1655449230000|2022-06-17 07:00:30|4.78|2.98|4.8|3|4.8|3|4.78|2.98|0
1655449240000|2022-06-17 07:00:40|4.82|3.02|4.84|3.04|4.85|3.05|4.82|3.02|0
1655449250000|2022-06-17 07:00:50|4.88|3.08|4.9|3.1|4.9|3.1|4.88|3.08|0
1655449260000|2022-06-17 07:01:00|4.89|3.09|4.86|3.06|4.89|3.09|4.85|3.05|0
1655449270000|2022-06-17 07:01:10|4.89|3.09|4.92|3.12|4.92|3.12|4.89|3.09|0
1655449280000|2022-06-17 07:01:20|4.94|3.14|4.99|3.19|4.99|3.19|4.94|3.14|0
1655449290000|2022-06-17 07:01:30|4.97|3.17|4.97|3.17|4.97|3.17|4.96|3.16|0
1655449300000|2022-06-17 07:01:40|4.98|3.18|4.96|3.16|4.98|3.18|4.96|3.16|0
1655449310000|2022-06-17 07:01:50|4.97|3.17|4.94|3.14|4.97|3.17|4.94|3.14|0
1655449320000|2022-06-17 07:02:00|4.95|3.15|4.93|3.13|4.95|3.15|4.93|3.13|0
1655449330000|2022-06-17 07:02:10|4.92|3.12|4.91|3.11|4.93|3.13|4.91|3.11|0
1655449340000|2022-06-17 07:02:20|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1655449350000|2022-06-17 07:02:30|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1655449360000|2022-06-17 07:02:40|4.88|3.08|4.86|3.06|4.88|3.08|4.86|3.06|0
1655449370000|2022-06-17 07:02:50|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1655449380000|2022-06-17 07:03:00|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1655449390000|2022-06-17 07:03:10|4.85|3.05|4.86|3.06|4.87|3.07|4.85|3.05|0
1655449400000|2022-06-17 07:03:20|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1655449410000|2022-06-17 07:03:30|4.84|3.04|4.81|3.01|4.84|3.04|4.81|3.01|0
1655449420000|2022-06-17 07:03:40|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1655449430000|2022-06-17 07:03:50|4.81|3.01|4.82|3.02|4.82|3.02|4.81|3.01|0
1655449440000|2022-06-17 07:04:00|4.81|3.01|4.78|2.98|4.81|3.01|4.78|2.98|0
1655449450000|2022-06-17 07:04:10|4.79|2.99|4.77|2.97|4.79|2.99|4.77|2.97|0
1655449460000|2022-06-17 07:04:20|4.76|2.96|4.79|2.99|4.79|2.99|4.76|2.96|0
1655449470000|2022-06-17 07:04:30|4.8|3|4.78|2.98|4.81|3.01|4.78|2.98|0
1655449480000|2022-06-17 07:04:40|4.81|3.01|4.78|2.98|4.81|3.01|4.78|2.98|0
1655449490000|2022-06-17 07:04:50|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1655449500000|2022-06-17 07:05:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1655449510000|2022-06-17 07:05:10|4.58|3.18|4.58|3.18|4.59|3.19|4.56|3.16|0
1655449520000|2022-06-17 07:05:20|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1655449530000|2022-06-17 07:05:30|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1655449540000|2022-06-17 07:05:40|4.69|3.29|4.68|3.28|4.69|3.29|4.66|3.26|0
1655449550000|2022-06-17 07:05:50|4.69|3.29|4.69|3.29|4.71|3.31|4.69|3.29|0
1655449560000|2022-06-17 07:06:00|4.68|3.28|4.67|3.27|4.69|3.29|4.67|3.27|0
1655449570000|2022-06-17 07:06:10|4.66|3.26|4.71|3.31|4.71|3.31|4.66|3.26|0
1655449580000|2022-06-17 07:06:20|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1655449590000|2022-06-17 07:06:30|4.68|3.28|4.63|3.23|4.68|3.28|4.63|3.23|0
1655449600000|2022-06-17 07:06:40|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1655449610000|2022-06-17 07:06:50|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1655449620000|2022-06-17 07:07:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1655449630000|2022-06-17 07:07:10|4.65|3.25|4.64|3.24|4.65|3.25|4.63|3.23|0
1655449640000|2022-06-17 07:07:20|4.66|3.26|4.64|3.24|4.66|3.26|4.62|3.22|0
1655449650000|2022-06-17 07:07:30|4.65|3.25|4.64|3.24|4.66|3.26|4.64|3.24|0
1655449660000|2022-06-17 07:07:40|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1655449670000|2022-06-17 07:07:50|4.61|3.21|4.58|3.18|4.61|3.21|4.58|3.18|0
1655449680000|2022-06-17 07:08:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1655449690000|2022-06-17 07:08:10|4.61|3.21|4.58|3.18|4.61|3.21|4.58|3.18|0
1655449700000|2022-06-17 07:08:20|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1655449710000|2022-06-17 07:08:30|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1655449720000|2022-06-17 07:08:40|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1655449730000|2022-06-17 07:08:50|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1655449740000|2022-06-17 07:09:00|4.57|3.17|4.59|3.19|4.59|3.19|4.56|3.16|0
1655449750000|2022-06-17 07:09:10|4.58|3.18|4.56|3.16|4.59|3.19|4.56|3.16|0
1655449760000|2022-06-17 07:09:20|4.55|3.15|4.52|3.12|4.55|3.15|4.52|3.12|0
1655449770000|2022-06-17 07:09:30|4.51|3.11|4.53|3.13|4.53|3.13|4.5|3.1|0
1655449780000|2022-06-17 07:09:40|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1655449790000|2022-06-17 07:09:50|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1655449800000|2022-06-17 07:10:00|4.54|3.14|4.56|3.16|4.56|3.16|4.54|3.14|0
1655449810000|2022-06-17 07:10:10|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1655449820000|2022-06-17 07:10:20|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1655449840000|2022-06-17 07:10:40|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1655449850000|2022-06-17 07:10:50|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1655449860000|2022-06-17 07:11:00|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1655449870000|2022-06-17 07:11:10|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1655449880000|2022-06-17 07:11:20|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1655449890000|2022-06-17 07:11:30|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1655449900000|2022-06-17 07:11:40|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1655449920000|2022-06-17 07:12:00|4.5|3.1|4.49|3.09|4.5|3.1|4.48|3.08|0
1655449930000|2022-06-17 07:12:10|4.47|3.07|4.44|3.04|4.47|3.07|4.43|3.03|0
1655449940000|2022-06-17 07:12:20|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1655449950000|2022-06-17 07:12:30|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1655449960000|2022-06-17 07:12:40|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1655449970000|2022-06-17 07:12:50|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1655449980000|2022-06-17 07:13:00|4.49|3.09|4.46|3.06|4.49|3.09|4.46|3.06|0
1655449990000|2022-06-17 07:13:10|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1655450000000|2022-06-17 07:13:20|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1655450010000|2022-06-17 07:13:30|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1655450020000|2022-06-17 07:13:40|4.53|3.13|4.56|3.16|4.56|3.16|4.53|3.13|0
1655450030000|2022-06-17 07:13:50|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1655450040000|2022-06-17 07:14:00|4.59|3.19|4.58|3.18|4.59|3.19|4.57|3.17|0
1655450060000|2022-06-17 07:14:20|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1655450070000|2022-06-17 07:14:30|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1655450080000|2022-06-17 07:14:40|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1655450090000|2022-06-17 07:14:50|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1655450100000|2022-06-17 07:15:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1655450110000|2022-06-17 07:15:10|4.54|3.14|4.56|3.16|4.59|3.19|4.54|3.14|0
1655450120000|2022-06-17 07:15:20|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1655450130000|2022-06-17 07:15:30|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1655450140000|2022-06-17 07:15:40|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1655450150000|2022-06-17 07:15:50|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1655450160000|2022-06-17 07:16:00|4.62|3.22|4.63|3.23|4.65|3.25|4.62|3.22|0
1655450170000|2022-06-17 07:16:10|4.61|3.21|4.58|3.18|4.61|3.21|4.58|3.18|0
1655450180000|2022-06-17 07:16:20|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1655450190000|2022-06-17 07:16:30|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1655450200000|2022-06-17 07:16:40|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1655450210000|2022-06-17 07:16:50|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1655450220000|2022-06-17 07:17:00|4.62|3.22|4.65|3.25|4.65|3.25|4.62|3.22|0
1655450230000|2022-06-17 07:17:10|4.66|3.26|4.63|3.23|4.66|3.26|4.63|3.23|0
1655450240000|2022-06-17 07:17:20|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1655450250000|2022-06-17 07:17:30|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1655450260000|2022-06-17 07:17:40|4.63|3.23|4.64|3.24|4.64|3.24|4.62|3.22|0
1655450270000|2022-06-17 07:17:50|4.63|3.23|4.66|3.26|4.66|3.26|4.63|3.23|0
1655450280000|2022-06-17 07:18:00|4.65|3.25|4.64|3.24|4.66|3.26|4.64|3.24|0
1655450290000|2022-06-17 07:18:10|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1655450300000|2022-06-17 07:18:20|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1655450310000|2022-06-17 07:18:30|4.58|3.18|4.58|3.18|4.58|3.18|4.56|3.16|0
1655450320000|2022-06-17 07:18:40|4.57|3.17|4.57|3.17|4.58|3.18|4.57|3.17|0
1655450330000|2022-06-17 07:18:50|4.58|3.18|4.61|3.21|4.61|3.21|4.58|3.18|0
1655450340000|2022-06-17 07:19:00|4.62|3.22|4.63|3.23|4.64|3.24|4.62|3.22|0
1655450350000|2022-06-17 07:19:10|4.64|3.24|4.67|3.27|4.67|3.27|4.64|3.24|0
1655450360000|2022-06-17 07:19:20|4.68|3.28|4.65|3.25|4.68|3.28|4.65|3.25|0
1655450370000|2022-06-17 07:19:30|4.64|3.24|4.63|3.23|4.66|3.26|4.63|3.23|0
1655450380000|2022-06-17 07:19:40|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1655450390000|2022-06-17 07:19:50|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1655450400000|2022-06-17 07:20:00|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1655450410000|2022-06-17 07:20:10|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1655450420000|2022-06-17 07:20:20|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1655450430000|2022-06-17 07:20:30|4.59|3.19|4.61|3.21|4.61|3.21|4.59|3.19|0
1655450440000|2022-06-17 07:20:40|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1655450450000|2022-06-17 07:20:50|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1655450460000|2022-06-17 07:21:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1655450470000|2022-06-17 07:21:10|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1655450480000|2022-06-17 07:21:20|4.62|3.22|4.67|3.27|4.67|3.27|4.62|3.22|0
1655450490000|2022-06-17 07:21:30|4.68|3.28|4.71|3.31|4.71|3.31|4.68|3.28|0
1655450500000|2022-06-17 07:21:40|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655450510000|2022-06-17 07:21:50|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1655450520000|2022-06-17 07:22:00|4.73|3.33|4.79|3.39|4.79|3.39|4.73|3.33|0
1655450530000|2022-06-17 07:22:10|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1655450540000|2022-06-17 07:22:20|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655450550000|2022-06-17 07:22:30|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1655450560000|2022-06-17 07:22:40|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1655450570000|2022-06-17 07:22:50|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1655450580000|2022-06-17 07:23:00|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655450590000|2022-06-17 07:23:10|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1655450600000|2022-06-17 07:23:20|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655450610000|2022-06-17 07:23:30|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1655450620000|2022-06-17 07:23:40|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655450630000|2022-06-17 07:23:50|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655450640000|2022-06-17 07:24:00|4.87|3.47|4.88|3.48|4.88|3.48|4.86|3.46|0
1655450650000|2022-06-17 07:24:10|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1655450660000|2022-06-17 07:24:20|4.91|3.51|5|3.6|5|3.6|4.91|3.51|0
1655450670000|2022-06-17 07:24:30|5.01|3.61|5|3.6|5.02|3.62|5|3.6|0
1655450680000|2022-06-17 07:24:40|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655450690000|2022-06-17 07:24:50|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655450700000|2022-06-17 07:25:00|5.02|3.62|4.97|3.57|5.02|3.62|4.97|3.57|0
1655450710000|2022-06-17 07:25:10|4.96|3.56|4.96|3.56|4.97|3.57|4.96|3.56|0
1655450720000|2022-06-17 07:25:20|4.97|3.57|4.95|3.55|4.97|3.57|4.94|3.54|0
1655450730000|2022-06-17 07:25:30|4.97|3.57|5|3.6|5|3.6|4.96|3.56|0
1655450740000|2022-06-17 07:25:40|4.99|3.59|4.96|3.56|4.99|3.59|4.96|3.56|0
1655450750000|2022-06-17 07:25:50|4.98|3.58|4.94|3.54|4.98|3.58|4.94|3.54|0
1655450760000|2022-06-17 07:26:00|4.95|3.55|4.96|3.56|4.97|3.57|4.94|3.54|0
1655450770000|2022-06-17 07:26:10|4.97|3.57|4.96|3.56|4.98|3.58|4.96|3.56|0
1655450780000|2022-06-17 07:26:20|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1655450790000|2022-06-17 07:26:30|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1655450800000|2022-06-17 07:26:40|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655450810000|2022-06-17 07:26:50|4.94|3.54|4.91|3.51|4.94|3.54|4.91|3.51|0
1655450820000|2022-06-17 07:27:00|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655450830000|2022-06-17 07:27:10|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655450840000|2022-06-17 07:27:20|4.91|3.51|4.94|3.54|4.94|3.54|4.91|3.51|0
1655450850000|2022-06-17 07:27:30|4.97|3.57|4.94|3.54|4.97|3.57|4.93|3.53|0
1655450860000|2022-06-17 07:27:40|4.95|3.55|4.94|3.54|4.96|3.56|4.94|3.54|0
1655450870000|2022-06-17 07:27:50|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655450880000|2022-06-17 07:28:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1655450890000|2022-06-17 07:28:10|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1655450900000|2022-06-17 07:28:20|4.99|3.59|4.94|3.54|4.99|3.59|4.94|3.54|0
1655450910000|2022-06-17 07:28:30|4.93|3.53|4.95|3.55|4.95|3.55|4.92|3.52|0
1655450920000|2022-06-17 07:28:40|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1655450930000|2022-06-17 07:28:50|5|3.6|4.94|3.54|5|3.6|4.94|3.54|0
1655450940000|2022-06-17 07:29:00|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655450950000|2022-06-17 07:29:10|4.95|3.55|4.97|3.57|4.97|3.57|4.94|3.54|0
1655450960000|2022-06-17 07:29:20|4.99|3.59|4.97|3.57|4.99|3.59|4.97|3.57|0
1655450970000|2022-06-17 07:29:30|4.99|3.59|4.98|3.58|5.01|3.61|4.98|3.58|0
1655450980000|2022-06-17 07:29:40|4.97|3.57|4.97|3.57|4.97|3.57|4.96|3.56|0
1655450990000|2022-06-17 07:29:50|4.98|3.58|4.95|3.55|4.98|3.58|4.95|3.55|0
1655451000000|2022-06-17 07:30:00|4.96|3.56|4.92|3.52|4.96|3.56|4.92|3.52|0
1655451010000|2022-06-17 07:30:10|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1655451020000|2022-06-17 07:30:20|4.94|3.54|4.93|3.53|4.95|3.55|4.93|3.53|0
1655451030000|2022-06-17 07:30:30|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655451040000|2022-06-17 07:30:40|4.88|3.48|4.88|3.48|4.9|3.5|4.88|3.48|0
1655451050000|2022-06-17 07:30:50|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655451060000|2022-06-17 07:31:00|4.88|3.48|4.91|3.51|4.91|3.51|4.88|3.48|0
1655451070000|2022-06-17 07:31:10|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1655451080000|2022-06-17 07:31:20|4.93|3.53|4.91|3.51|4.93|3.53|4.91|3.51|0
1655451090000|2022-06-17 07:31:30|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1655451100000|2022-06-17 07:31:40|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1655451110000|2022-06-17 07:31:50|4.89|3.49|4.92|3.52|4.92|3.52|4.89|3.49|0
1655451120000|2022-06-17 07:32:00|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655451130000|2022-06-17 07:32:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655451140000|2022-06-17 07:32:20|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1655451150000|2022-06-17 07:32:30|4.96|3.56|4.93|3.53|4.96|3.56|4.93|3.53|0
1655451160000|2022-06-17 07:32:40|4.92|3.52|4.87|3.47|4.92|3.52|4.87|3.47|0
1655451170000|2022-06-17 07:32:50|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1655451180000|2022-06-17 07:33:00|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1655451190000|2022-06-17 07:33:10|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655451200000|2022-06-17 07:33:20|4.86|3.46|4.84|3.44|4.86|3.46|4.82|3.42|0
1655451210000|2022-06-17 07:33:30|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1655451220000|2022-06-17 07:33:40|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655451230000|2022-06-17 07:33:50|4.85|3.45|4.89|3.49|4.89|3.49|4.85|3.45|0
1655451240000|2022-06-17 07:34:00|4.91|3.51|4.86|3.46|4.91|3.51|4.86|3.46|0
1655451250000|2022-06-17 07:34:10|4.87|3.47|4.85|3.45|4.88|3.48|4.85|3.45|0
1655451260000|2022-06-17 07:34:20|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1655451270000|2022-06-17 07:34:30|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1655451280000|2022-06-17 07:34:40|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1655451290000|2022-06-17 07:34:50|4.83|3.43|4.85|3.45|4.85|3.45|4.82|3.42|0
1655451300000|2022-06-17 07:35:00|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655451310000|2022-06-17 07:35:10|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1655451320000|2022-06-17 07:35:20|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1655451330000|2022-06-17 07:35:30|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1655451340000|2022-06-17 07:35:40|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1655451350000|2022-06-17 07:35:50|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655451360000|2022-06-17 07:36:00|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655451370000|2022-06-17 07:36:10|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1655451380000|2022-06-17 07:36:20|4.84|3.44|4.81|3.41|4.84|3.44|4.81|3.41|0
1655451390000|2022-06-17 07:36:30|4.8|3.4|4.79|3.39|4.82|3.42|4.79|3.39|0
1655451400000|2022-06-17 07:36:40|4.8|3.4|4.81|3.41|4.81|3.41|4.79|3.39|0
1655451410000|2022-06-17 07:36:50|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655451420000|2022-06-17 07:37:00|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1655451430000|2022-06-17 07:37:10|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1655451440000|2022-06-17 07:37:20|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655451450000|2022-06-17 07:37:30|4.77|3.37|4.75|3.35|4.78|3.38|4.75|3.35|0
1655451460000|2022-06-17 07:37:40|4.77|3.37|4.83|3.43|4.83|3.43|4.77|3.37|0
1655451470000|2022-06-17 07:37:50|4.84|3.44|4.84|3.44|4.85|3.45|4.84|3.44|0
1655451480000|2022-06-17 07:38:00|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1655451490000|2022-06-17 07:38:10|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1655451500000|2022-06-17 07:38:20|4.84|3.44|4.82|3.42|4.84|3.44|4.82|3.42|0
1655451510000|2022-06-17 07:38:30|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655451520000|2022-06-17 07:38:40|4.82|3.42|4.84|3.44|4.84|3.44|4.82|3.42|0
1655451530000|2022-06-17 07:38:50|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655451540000|2022-06-17 07:39:00|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1655451550000|2022-06-17 07:39:10|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655451560000|2022-06-17 07:39:20|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1655451570000|2022-06-17 07:39:30|4.84|3.44|4.82|3.42|4.85|3.45|4.81|3.41|0
1655451580000|2022-06-17 07:39:40|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655451590000|2022-06-17 07:39:50|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655451600000|2022-06-17 07:40:00|4.8|3.4|4.8|3.4|4.8|3.4|4.78|3.38|0
1655451610000|2022-06-17 07:40:10|4.81|3.41|4.81|3.41|4.81|3.41|4.79|3.39|0
1655451620000|2022-06-17 07:40:20|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1655451630000|2022-06-17 07:40:30|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1655451640000|2022-06-17 07:40:40|4.75|3.35|4.7|3.3|4.75|3.35|4.7|3.3|0
1655451650000|2022-06-17 07:40:50|4.69|3.29|4.65|3.25|4.69|3.29|4.65|3.25|0
1655451660000|2022-06-17 07:41:00|4.66|3.26|4.63|3.23|4.66|3.26|4.63|3.23|0
1655451670000|2022-06-17 07:41:10|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1655451680000|2022-06-17 07:41:20|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1655451690000|2022-06-17 07:41:30|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1655451700000|2022-06-17 07:41:40|4.57|3.17|4.6|3.2|4.6|3.2|4.57|3.17|0
1655451710000|2022-06-17 07:41:50|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1655451720000|2022-06-17 07:42:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1655451730000|2022-06-17 07:42:10|4.62|3.22|4.66|3.26|4.66|3.26|4.6|3.2|0
1655451740000|2022-06-17 07:42:20|4.64|3.24|4.61|3.21|4.64|3.24|4.61|3.21|0
1655451750000|2022-06-17 07:42:30|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1655451760000|2022-06-17 07:42:40|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1655451770000|2022-06-17 07:42:50|4.65|3.25|4.65|3.25|4.67|3.27|4.65|3.25|0
1655451780000|2022-06-17 07:43:00|4.66|3.26|4.66|3.26|4.66|3.26|4.65|3.25|0
1655451790000|2022-06-17 07:43:10|4.67|3.27|4.63|3.23|4.68|3.28|4.63|3.23|0
1655451800000|2022-06-17 07:43:20|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1655451810000|2022-06-17 07:43:30|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1655451820000|2022-06-17 07:43:40|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1655451830000|2022-06-17 07:43:50|4.63|3.23|4.66|3.26|4.66|3.26|4.63|3.23|0
1655451840000|2022-06-17 07:44:00|4.64|3.24|4.68|3.28|4.68|3.28|4.64|3.24|0
1655451850000|2022-06-17 07:44:10|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1655451860000|2022-06-17 07:44:20|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655451870000|2022-06-17 07:44:30|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1655451880000|2022-06-17 07:44:40|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1655451890000|2022-06-17 07:44:50|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1655451900000|2022-06-17 07:45:00|4.75|3.35|4.78|3.38|4.78|3.38|4.75|3.35|0
1655451910000|2022-06-17 07:45:10|4.76|3.36|4.72|3.32|4.76|3.36|4.72|3.32|0
1655451920000|2022-06-17 07:45:20|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1655451930000|2022-06-17 07:45:30|4.72|3.32|4.77|3.37|4.77|3.37|4.72|3.32|0
1655451940000|2022-06-17 07:45:40|4.76|3.36|4.78|3.38|4.79|3.39|4.76|3.36|0
1655451950000|2022-06-17 07:45:50|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1655451960000|2022-06-17 07:46:00|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1655451970000|2022-06-17 07:46:10|4.83|3.43|4.88|3.48|4.88|3.48|4.83|3.43|0
1655451980000|2022-06-17 07:46:20|4.9|3.5|4.87|3.47|4.9|3.5|4.87|3.47|0
1655451990000|2022-06-17 07:46:30|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1655452000000|2022-06-17 07:46:40|4.86|3.46|4.88|3.48|4.88|3.48|4.85|3.45|0
1655452010000|2022-06-17 07:46:50|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1655452020000|2022-06-17 07:47:00|4.87|3.47|4.85|3.45|4.87|3.47|4.84|3.44|0
1655452030000|2022-06-17 07:47:10|4.82|3.42|4.84|3.44|4.84|3.44|4.82|3.42|0
1655452040000|2022-06-17 07:47:20|4.83|3.43|4.85|3.45|4.87|3.47|4.83|3.43|0
1655452050000|2022-06-17 07:47:30|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1655452060000|2022-06-17 07:47:40|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655452070000|2022-06-17 07:47:50|4.85|3.45|4.89|3.49|4.89|3.49|4.85|3.45|0
1655452080000|2022-06-17 07:48:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1655452090000|2022-06-17 07:48:10|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1655452100000|2022-06-17 07:48:20|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655452110000|2022-06-17 07:48:30|4.91|3.51|4.92|3.52|4.93|3.53|4.91|3.51|0
1655452120000|2022-06-17 07:48:40|4.91|3.51|5|3.6|5|3.6|4.89|3.49|0
1655452130000|2022-06-17 07:48:50|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655452140000|2022-06-17 07:49:00|4.87|3.47|4.9|3.5|4.9|3.5|4.85|3.45|0
1655452150000|2022-06-17 07:49:10|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1655452160000|2022-06-17 07:49:20|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1655452170000|2022-06-17 07:49:30|4.88|3.48|4.87|3.47|4.88|3.48|4.86|3.46|0
1655452180000|2022-06-17 07:49:40|4.85|3.45|4.88|3.48|4.88|3.48|4.85|3.45|0
1655452190000|2022-06-17 07:49:50|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1655452200000|2022-06-17 07:50:00|4.85|3.45|4.85|3.45|4.85|3.45|4.84|3.44|0
1655452210000|2022-06-17 07:50:10|4.84|3.44|4.85|3.45|4.85|3.45|4.83|3.43|0
1655452220000|2022-06-17 07:50:20|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655452230000|2022-06-17 07:50:30|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655452240000|2022-06-17 07:50:40|5.06|3.66|5.05|3.65|5.07|3.67|5.05|3.65|0
1655452250000|2022-06-17 07:50:50|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655452260000|2022-06-17 07:51:00|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1655452270000|2022-06-17 07:51:10|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655452280000|2022-06-17 07:51:20|5.08|3.68|5.08|3.68|5.09|3.69|5.07|3.67|0
1655452290000|2022-06-17 07:51:30|4.94|3.54|4.94|3.54|4.94|3.54|4.93|3.53|0
1655452310000|2022-06-17 07:51:50|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1655452320000|2022-06-17 07:52:00|4.94|3.54|4.97|3.57|4.97|3.57|4.94|3.54|0
1655452330000|2022-06-17 07:52:10|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655452340000|2022-06-17 07:52:20|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1655452350000|2022-06-17 07:52:30|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1655452360000|2022-06-17 07:52:40|4.92|3.52|4.93|3.53|4.93|3.53|4.9|3.5|0
1655452370000|2022-06-17 07:52:50|4.95|3.55|4.95|3.55|4.97|3.57|4.95|3.55|0
1655452380000|2022-06-17 07:53:00|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655452390000|2022-06-17 07:53:10|4.94|3.54|4.93|3.53|4.95|3.55|4.93|3.53|0
1655452400000|2022-06-17 07:53:20|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1655452410000|2022-06-17 07:53:30|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1655452420000|2022-06-17 07:53:40|4.96|3.56|4.96|3.56|4.96|3.56|4.95|3.55|0
1655452430000|2022-06-17 07:53:50|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1655452440000|2022-06-17 07:54:00|4.93|3.53|4.88|3.48|4.93|3.53|4.88|3.48|0
1655452450000|2022-06-17 07:54:10|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1655452460000|2022-06-17 07:54:20|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1655452470000|2022-06-17 07:54:30|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655452480000|2022-06-17 07:54:40|4.95|3.55|4.89|3.49|4.95|3.55|4.89|3.49|0
1655452490000|2022-06-17 07:54:50|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655452500000|2022-06-17 07:55:00|4.92|3.52|4.9|3.5|4.92|3.52|4.89|3.49|0
1655452510000|2022-06-17 07:55:10|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1655452520000|2022-06-17 07:55:20|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1655452530000|2022-06-17 07:55:30|4.9|3.5|4.87|3.47|4.9|3.5|4.87|3.47|0
1655452540000|2022-06-17 07:55:40|4.89|3.49|4.9|3.5|4.9|3.5|4.88|3.48|0
1655452550000|2022-06-17 07:55:50|4.89|3.49|4.92|3.52|4.92|3.52|4.89|3.49|0
1655452560000|2022-06-17 07:56:00|4.91|3.51|4.88|3.48|4.91|3.51|4.88|3.48|0
1655452570000|2022-06-17 07:56:10|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655452580000|2022-06-17 07:56:20|4.89|3.49|4.88|3.48|4.89|3.49|4.87|3.47|0
1655452590000|2022-06-17 07:56:30|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1655452600000|2022-06-17 07:56:40|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1655452610000|2022-06-17 07:56:50|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1655452620000|2022-06-17 07:57:00|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1655452630000|2022-06-17 07:57:10|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1655452640000|2022-06-17 07:57:20|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1655452650000|2022-06-17 07:57:30|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655452660000|2022-06-17 07:57:40|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655452670000|2022-06-17 07:57:50|4.91|3.51|4.94|3.54|4.94|3.54|4.91|3.51|0
1655452680000|2022-06-17 07:58:00|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655452690000|2022-06-17 07:58:10|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655452700000|2022-06-17 07:58:20|5|3.6|5|3.6|5|3.6|5|3.6|0
1655452710000|2022-06-17 07:58:30|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655452720000|2022-06-17 07:58:40|4.97|3.57|4.99|3.59|5|3.6|4.97|3.57|0
1655452730000|2022-06-17 07:58:50|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655452740000|2022-06-17 07:59:00|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1655452750000|2022-06-17 07:59:10|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655452760000|2022-06-17 07:59:20|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655452770000|2022-06-17 07:59:30|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655452780000|2022-06-17 07:59:40|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655452790000|2022-06-17 07:59:50|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655452800000|2022-06-17 08:00:00|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1655452810000|2022-06-17 08:00:10|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655452820000|2022-06-17 08:00:20|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1655452830000|2022-06-17 08:00:30|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655452840000|2022-06-17 08:00:40|4.94|3.54|4.95|3.55|4.96|3.56|4.94|3.54|0
1655452850000|2022-06-17 08:00:50|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1655452860000|2022-06-17 08:01:00|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655452870000|2022-06-17 08:01:10|4.99|3.59|4.94|3.54|4.99|3.59|4.94|3.54|0
1655452880000|2022-06-17 08:01:20|4.92|3.52|4.88|3.48|4.92|3.52|4.88|3.48|0
1655452890000|2022-06-17 08:01:30|4.89|3.49|4.93|3.53|4.93|3.53|4.89|3.49|0
1655452900000|2022-06-17 08:01:40|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1655452910000|2022-06-17 08:01:50|4.87|3.47|4.84|3.44|4.87|3.47|4.84|3.44|0
1655452920000|2022-06-17 08:02:00|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1655452930000|2022-06-17 08:02:10|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1655452940000|2022-06-17 08:02:20|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655452950000|2022-06-17 08:02:30|4.88|3.48|4.87|3.47|4.88|3.48|4.86|3.46|0
1655452960000|2022-06-17 08:02:40|4.88|3.48|4.88|3.48|4.89|3.49|4.87|3.47|0
1655452970000|2022-06-17 08:02:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655452980000|2022-06-17 08:03:00|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1655452990000|2022-06-17 08:03:10|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655453000000|2022-06-17 08:03:20|4.88|3.48|4.91|3.51|4.91|3.51|4.88|3.48|0
1655453010000|2022-06-17 08:03:30|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655453020000|2022-06-17 08:03:40|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1655453030000|2022-06-17 08:03:50|4.95|3.55|5.01|3.61|5.01|3.61|4.95|3.55|0
1655453040000|2022-06-17 08:04:00|5|3.6|4.96|3.56|5|3.6|4.96|3.56|0
1655453050000|2022-06-17 08:04:10|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655453060000|2022-06-17 08:04:20|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1655453070000|2022-06-17 08:04:30|4.95|3.55|4.94|3.54|4.95|3.55|4.93|3.53|0
1655453080000|2022-06-17 08:04:40|4.93|3.53|4.94|3.54|4.96|3.56|4.93|3.53|0
1655453090000|2022-06-17 08:04:50|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655453100000|2022-06-17 08:05:00|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1655453110000|2022-06-17 08:05:10|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1655453120000|2022-06-17 08:05:20|4.93|3.53|4.98|3.58|4.98|3.58|4.93|3.53|0
1655453130000|2022-06-17 08:05:30|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1655453140000|2022-06-17 08:05:40|5|3.6|5|3.6|5|3.6|5|3.6|0
1655453150000|2022-06-17 08:05:50|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655453160000|2022-06-17 08:06:00|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1655453170000|2022-06-17 08:06:10|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655453180000|2022-06-17 08:06:20|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1655453190000|2022-06-17 08:06:30|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655453200000|2022-06-17 08:06:40|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1655453210000|2022-06-17 08:06:50|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1655453220000|2022-06-17 08:07:00|5.04|3.64|5.02|3.62|5.05|3.65|5.02|3.62|0
1655453230000|2022-06-17 08:07:10|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1655453240000|2022-06-17 08:07:20|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1655453250000|2022-06-17 08:07:30|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1655453260000|2022-06-17 08:07:40|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655453270000|2022-06-17 08:07:50|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1655453280000|2022-06-17 08:08:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655453290000|2022-06-17 08:08:10|5.05|3.65|5.02|3.62|5.05|3.65|5.02|3.62|0
1655453300000|2022-06-17 08:08:20|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655453310000|2022-06-17 08:08:30|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1655453320000|2022-06-17 08:08:40|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655453330000|2022-06-17 08:08:50|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655453340000|2022-06-17 08:09:00|4.97|3.57|4.99|3.59|5|3.6|4.97|3.57|0
1655453350000|2022-06-17 08:09:10|4.98|3.58|4.98|3.58|4.99|3.59|4.98|3.58|0
1655453360000|2022-06-17 08:09:20|4.99|3.59|5.04|3.64|5.04|3.64|4.99|3.59|0
1655453370000|2022-06-17 08:09:30|5.05|3.65|5.07|3.67|5.08|3.68|5.05|3.65|0
1655453380000|2022-06-17 08:09:40|5.08|3.68|5.1|3.7|5.1|3.7|5.08|3.68|0
1655453400000|2022-06-17 08:10:00|5.11|3.71|5.08|3.68|5.11|3.71|5.08|3.68|0
1655453410000|2022-06-17 08:10:10|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1655453420000|2022-06-17 08:10:20|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1655453430000|2022-06-17 08:10:30|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655453440000|2022-06-17 08:10:40|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655453450000|2022-06-17 08:10:50|5.07|3.67|5.08|3.68|5.08|3.68|5.06|3.66|0
1655453460000|2022-06-17 08:11:00|5.09|3.69|5.06|3.66|5.09|3.69|5.06|3.66|0
1655453470000|2022-06-17 08:11:10|5.05|3.65|5.03|3.63|5.05|3.65|5.02|3.62|0
1655453480000|2022-06-17 08:11:20|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1655453490000|2022-06-17 08:11:30|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655453500000|2022-06-17 08:11:40|5|3.6|5|3.6|5.02|3.62|5|3.6|0
1655453510000|2022-06-17 08:11:50|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655453520000|2022-06-17 08:12:00|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655453530000|2022-06-17 08:12:10|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1655453540000|2022-06-17 08:12:20|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1655453550000|2022-06-17 08:12:30|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655453560000|2022-06-17 08:12:40|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655453570000|2022-06-17 08:12:50|5.06|3.66|5.03|3.63|5.06|3.66|5.02|3.62|0
1655453580000|2022-06-17 08:13:00|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655453590000|2022-06-17 08:13:10|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655453600000|2022-06-17 08:13:20|5.03|3.63|5.02|3.62|5.03|3.63|5.01|3.61|0
1655453610000|2022-06-17 08:13:30|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1655453620000|2022-06-17 08:13:40|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655453630000|2022-06-17 08:13:50|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655453640000|2022-06-17 08:14:00|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655453650000|2022-06-17 08:14:10|5.01|3.61|5|3.6|5.01|3.61|4.99|3.59|0
1655453660000|2022-06-17 08:14:20|4.99|3.59|5.02|3.62|5.02|3.62|4.99|3.59|0
1655453670000|2022-06-17 08:14:30|5.06|3.66|5.09|3.69|5.09|3.69|5.06|3.66|0
1655453690000|2022-06-17 08:14:50|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655453700000|2022-06-17 08:15:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655453710000|2022-06-17 08:15:10|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655453720000|2022-06-17 08:15:20|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1655453730000|2022-06-17 08:15:30|5.06|3.66|5.07|3.67|5.07|3.67|5.05|3.65|0
1655453740000|2022-06-17 08:15:40|5.08|3.68|5.1|3.7|5.1|3.7|5.08|3.68|0
1655453750000|2022-06-17 08:15:50|5.09|3.69|5.16|3.76|5.16|3.76|5.09|3.69|0
1655453760000|2022-06-17 08:16:00|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655453780000|2022-06-17 08:16:20|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655453790000|2022-06-17 08:16:30|5.16|3.76|5.12|3.72|5.17|3.77|5.12|3.72|0
1655453800000|2022-06-17 08:16:40|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655453810000|2022-06-17 08:16:50|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655453820000|2022-06-17 08:17:00|5.12|3.72|5.12|3.72|5.13|3.73|5.12|3.72|0
1655453830000|2022-06-17 08:17:10|5.14|3.74|4.84|3.44|5.14|3.74|4.84|3.44|0
1655453840000|2022-06-17 08:17:20|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1655453850000|2022-06-17 08:17:30|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1655453860000|2022-06-17 08:17:40|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1655453870000|2022-06-17 08:17:50|4.78|3.38|4.73|3.33|4.78|3.38|4.73|3.33|0
1655453880000|2022-06-17 08:18:00|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1655453890000|2022-06-17 08:18:10|4.76|3.36|4.79|3.39|4.79|3.39|4.76|3.36|0
1655453900000|2022-06-17 08:18:20|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1655453910000|2022-06-17 08:18:30|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1655453920000|2022-06-17 08:18:40|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1655453940000|2022-06-17 08:19:00|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655453950000|2022-06-17 08:19:10|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1655453960000|2022-06-17 08:19:20|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1655453970000|2022-06-17 08:19:30|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655453980000|2022-06-17 08:19:40|4.83|3.43|4.8|3.4|4.83|3.43|4.8|3.4|0
1655453990000|2022-06-17 08:19:50|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655454000000|2022-06-17 08:20:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1655454010000|2022-06-17 08:20:10|4.82|3.42|4.83|3.43|4.83|3.43|4.81|3.41|0
1655454030000|2022-06-17 08:20:30|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655454050000|2022-06-17 08:20:50|4.85|3.45|4.84|3.44|4.85|3.45|4.83|3.43|0
1655454070000|2022-06-17 08:21:10|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655454080000|2022-06-17 08:21:20|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1655454090000|2022-06-17 08:21:30|4.95|3.55|4.92|3.52|4.95|3.55|4.92|3.52|0
1655454100000|2022-06-17 08:21:40|4.91|3.51|4.93|3.53|4.93|3.53|4.9|3.5|0
1655454110000|2022-06-17 08:21:50|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1655454120000|2022-06-17 08:22:00|4.92|3.52|4.91|3.51|4.94|3.54|4.91|3.51|0
1655454130000|2022-06-17 08:22:10|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1655454140000|2022-06-17 08:22:20|4.9|3.5|4.91|3.51|4.91|3.51|4.88|3.48|0
1655454150000|2022-06-17 08:22:30|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655454160000|2022-06-17 08:22:40|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1655454170000|2022-06-17 08:22:50|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1655454180000|2022-06-17 08:23:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655454190000|2022-06-17 08:23:10|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655454200000|2022-06-17 08:23:20|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655454210000|2022-06-17 08:23:30|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655454220000|2022-06-17 08:23:40|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1655454230000|2022-06-17 08:23:50|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655454240000|2022-06-17 08:24:00|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655454250000|2022-06-17 08:24:10|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655454260000|2022-06-17 08:24:20|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655454270000|2022-06-17 08:24:30|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1655454280000|2022-06-17 08:24:40|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655454290000|2022-06-17 08:24:50|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1655454300000|2022-06-17 08:25:00|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655454310000|2022-06-17 08:25:10|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1655454320000|2022-06-17 08:25:20|4.95|3.55|4.96|3.56|4.96|3.56|4.94|3.54|0
1655454330000|2022-06-17 08:25:30|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655454340000|2022-06-17 08:25:40|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1655454350000|2022-06-17 08:25:50|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1655454360000|2022-06-17 08:26:00|4.96|3.56|4.96|3.56|4.97|3.57|4.95|3.55|0
1655454370000|2022-06-17 08:26:10|4.95|3.55|4.98|3.58|4.98|3.58|4.95|3.55|0
1655454380000|2022-06-17 08:26:20|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1655454390000|2022-06-17 08:26:30|4.97|3.57|4.94|3.54|4.97|3.57|4.94|3.54|0
1655454400000|2022-06-17 08:26:40|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655454410000|2022-06-17 08:26:50|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1655454420000|2022-06-17 08:27:00|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1655454430000|2022-06-17 08:27:10|4.97|3.57|4.94|3.54|4.97|3.57|4.94|3.54|0
1655454440000|2022-06-17 08:27:20|4.95|3.55|4.92|3.52|4.95|3.55|4.92|3.52|0
1655454450000|2022-06-17 08:27:30|4.93|3.53|4.93|3.53|4.93|3.53|4.92|3.52|0
1655454460000|2022-06-17 08:27:40|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1655454470000|2022-06-17 08:27:50|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1655454480000|2022-06-17 08:28:00|4.97|3.57|4.95|3.55|4.98|3.58|4.95|3.55|0
1655454490000|2022-06-17 08:28:10|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655454500000|2022-06-17 08:28:20|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655454510000|2022-06-17 08:28:30|4.96|3.56|4.96|3.56|4.96|3.56|4.95|3.55|0
1655454520000|2022-06-17 08:28:40|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655454530000|2022-06-17 08:28:50|4.95|3.55|4.98|3.58|4.98|3.58|4.95|3.55|0
1655454540000|2022-06-17 08:29:00|5|3.6|5.01|3.61|5.02|3.62|5|3.6|0
1655454550000|2022-06-17 08:29:10|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1655454560000|2022-06-17 08:29:20|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655454570000|2022-06-17 08:29:30|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655454580000|2022-06-17 08:29:40|5|3.6|5|3.6|5|3.6|5|3.6|0
1655454590000|2022-06-17 08:29:50|4.99|3.59|5.01|3.61|5.01|3.61|4.99|3.59|0
1655454600000|2022-06-17 08:30:00|5.04|3.64|5.02|3.62|5.04|3.64|5.01|3.61|0
1655454610000|2022-06-17 08:30:10|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1655454620000|2022-06-17 08:30:20|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1655454630000|2022-06-17 08:30:30|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655454640000|2022-06-17 08:30:40|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655454650000|2022-06-17 08:30:50|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655454660000|2022-06-17 08:31:00|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655454670000|2022-06-17 08:31:10|5.09|3.69|5.09|3.69|5.09|3.69|5.07|3.67|0
1655454680000|2022-06-17 08:31:20|5.08|3.68|5.08|3.68|5.09|3.69|5.08|3.68|0
1655454690000|2022-06-17 08:31:30|5.09|3.69|5.09|3.69|5.09|3.69|5.08|3.68|0
1655454700000|2022-06-17 08:31:40|5.08|3.68|5.07|3.67|5.09|3.69|5.07|3.67|0
1655454710000|2022-06-17 08:31:50|5.08|3.68|5.08|3.68|5.09|3.69|5.08|3.68|0
1655454720000|2022-06-17 08:32:00|5.07|3.67|5.07|3.67|5.09|3.69|5.07|3.67|0
1655454730000|2022-06-17 08:32:10|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655454740000|2022-06-17 08:32:20|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655454750000|2022-06-17 08:32:30|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655454760000|2022-06-17 08:32:40|5.08|3.68|5.09|3.69|5.09|3.69|5.07|3.67|0
1655454770000|2022-06-17 08:32:50|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655454780000|2022-06-17 08:33:00|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655454790000|2022-06-17 08:33:10|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655454800000|2022-06-17 08:33:20|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1655454810000|2022-06-17 08:33:30|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655454820000|2022-06-17 08:33:40|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655454840000|2022-06-17 08:34:00|5.21|3.81|5.18|3.78|5.21|3.81|5.18|3.78|0
1655454850000|2022-06-17 08:34:10|5.19|3.79|5.22|3.82|5.22|3.82|5.19|3.79|0
1655454860000|2022-06-17 08:34:20|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655454870000|2022-06-17 08:34:30|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1655454880000|2022-06-17 08:34:40|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1655454890000|2022-06-17 08:34:50|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1655454900000|2022-06-17 08:35:00|5.2|3.8|5.2|3.8|5.2|3.8|5.17|3.77|0
1655454910000|2022-06-17 08:35:10|5.18|3.78|5.15|3.75|5.18|3.78|5.15|3.75|0
1655454920000|2022-06-17 08:35:20|5.16|3.76|5.14|3.74|5.16|3.76|5.14|3.74|0
1655454930000|2022-06-17 08:35:30|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1655454940000|2022-06-17 08:35:40|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1655454950000|2022-06-17 08:35:50|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655454960000|2022-06-17 08:36:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655454970000|2022-06-17 08:36:10|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655454980000|2022-06-17 08:36:20|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655454990000|2022-06-17 08:36:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655455000000|2022-06-17 08:36:40|5.09|3.69|5.08|3.68|5.09|3.69|5.07|3.67|0
1655455010000|2022-06-17 08:36:50|5.1|3.7|5.06|3.66|5.1|3.7|5.06|3.66|0
1655455020000|2022-06-17 08:37:00|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1655455030000|2022-06-17 08:37:10|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1655455050000|2022-06-17 08:37:30|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655455060000|2022-06-17 08:37:40|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1655455070000|2022-06-17 08:37:50|5.13|3.73|5.1|3.7|5.13|3.73|5.1|3.7|0
1655455080000|2022-06-17 08:38:00|5.11|3.71|5.12|3.72|5.13|3.73|5.11|3.71|0
1655455090000|2022-06-17 08:38:10|5.11|3.71|5.11|3.71|5.12|3.72|5.11|3.71|0
1655455100000|2022-06-17 08:38:20|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1655455110000|2022-06-17 08:38:30|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655455120000|2022-06-17 08:38:40|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655455130000|2022-06-17 08:38:50|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655455140000|2022-06-17 08:39:00|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655455150000|2022-06-17 08:39:10|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655455160000|2022-06-17 08:39:20|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655455170000|2022-06-17 08:39:30|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655455180000|2022-06-17 08:39:40|5.13|3.73|5.13|3.73|5.13|3.73|5.12|3.72|0
1655455190000|2022-06-17 08:39:50|5.14|3.74|5.14|3.74|5.14|3.74|5.13|3.73|0
1655455200000|2022-06-17 08:40:00|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1655455210000|2022-06-17 08:40:10|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655455220000|2022-06-17 08:40:20|5.11|3.71|5.14|3.74|5.14|3.74|5.11|3.71|0
1655455240000|2022-06-17 08:40:40|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655455250000|2022-06-17 08:40:50|5.12|3.72|5.12|3.72|5.13|3.73|5.12|3.72|0
1655455260000|2022-06-17 08:41:00|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655455290000|2022-06-17 08:41:30|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1655455300000|2022-06-17 08:41:40|5.15|3.75|5.14|3.74|5.16|3.76|5.14|3.74|0
1655455310000|2022-06-17 08:41:50|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655455320000|2022-06-17 08:42:00|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655455330000|2022-06-17 08:42:10|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655455340000|2022-06-17 08:42:20|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655455350000|2022-06-17 08:42:30|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1655455360000|2022-06-17 08:42:40|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655455370000|2022-06-17 08:42:50|5.19|3.79|5.19|3.79|5.19|3.79|5.18|3.78|0
1655455380000|2022-06-17 08:43:00|5.2|3.8|5.18|3.78|5.2|3.8|5.18|3.78|0
1655455390000|2022-06-17 08:43:10|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655455400000|2022-06-17 08:43:20|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655455410000|2022-06-17 08:43:30|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655455420000|2022-06-17 08:43:40|5.17|3.77|5.15|3.75|5.17|3.77|5.15|3.75|0
1655455430000|2022-06-17 08:43:50|5.16|3.76|5.16|3.76|5.16|3.76|5.15|3.75|0
1655455440000|2022-06-17 08:44:00|5.15|3.75|5.14|3.74|5.16|3.76|5.14|3.74|0
1655455450000|2022-06-17 08:44:10|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1655455460000|2022-06-17 08:44:20|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655455470000|2022-06-17 08:44:30|5.12|3.72|5.13|3.73|5.15|3.75|5.12|3.72|0
1655455480000|2022-06-17 08:44:40|5.15|3.75|5.18|3.78|5.18|3.78|5.14|3.74|0
1655455490000|2022-06-17 08:44:50|5.19|3.79|5.16|3.76|5.19|3.79|5.16|3.76|0
1655455500000|2022-06-17 08:45:00|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655455510000|2022-06-17 08:45:10|5.12|3.72|5.1|3.7|5.12|3.72|5.1|3.7|0
1655455520000|2022-06-17 08:45:20|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655455530000|2022-06-17 08:45:30|5.06|3.66|5.03|3.63|5.06|3.66|5.03|3.63|0
1655455540000|2022-06-17 08:45:40|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1655455550000|2022-06-17 08:45:50|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655455560000|2022-06-17 08:46:00|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1655455570000|2022-06-17 08:46:10|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1655455590000|2022-06-17 08:46:30|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655455600000|2022-06-17 08:46:40|5.01|3.61|5.01|3.61|5.02|3.62|5.01|3.61|0
1655455610000|2022-06-17 08:46:50|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655455620000|2022-06-17 08:47:00|4.99|3.59|4.98|3.58|5|3.6|4.98|3.58|0
1655455630000|2022-06-17 08:47:10|4.97|3.57|4.97|3.57|4.98|3.58|4.97|3.57|0
1655455640000|2022-06-17 08:47:20|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1655455650000|2022-06-17 08:47:30|4.98|3.58|5.02|3.62|5.02|3.62|4.98|3.58|0
1655455660000|2022-06-17 08:47:40|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1655455670000|2022-06-17 08:47:50|5|3.6|5.01|3.61|5.02|3.62|5|3.6|0
1655455680000|2022-06-17 08:48:00|5.03|3.63|5.07|3.67|5.07|3.67|5.03|3.63|0
1655455700000|2022-06-17 08:48:20|5.08|3.68|5.03|3.63|5.08|3.68|5.03|3.63|0
1655455710000|2022-06-17 08:48:30|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655455720000|2022-06-17 08:48:40|5|3.6|5|3.6|5|3.6|5|3.6|0
1655455730000|2022-06-17 08:48:50|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655455740000|2022-06-17 08:49:00|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655455750000|2022-06-17 08:49:10|5.03|3.63|5.02|3.62|5.03|3.63|5.01|3.61|0
1655455760000|2022-06-17 08:49:20|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1655455770000|2022-06-17 08:49:30|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1655455780000|2022-06-17 08:49:40|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655455790000|2022-06-17 08:49:50|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655455800000|2022-06-17 08:50:00|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655455810000|2022-06-17 08:50:10|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655455820000|2022-06-17 08:50:20|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655455830000|2022-06-17 08:50:30|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655455840000|2022-06-17 08:50:40|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655455850000|2022-06-17 08:50:50|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655455860000|2022-06-17 08:51:00|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1655455870000|2022-06-17 08:51:10|4.99|3.59|5.01|3.61|5.01|3.61|4.98|3.58|0
1655455880000|2022-06-17 08:51:20|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655455890000|2022-06-17 08:51:30|4.97|3.57|4.98|3.58|5|3.6|4.97|3.57|0
1655455900000|2022-06-17 08:51:40|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1655455910000|2022-06-17 08:51:50|4.97|3.57|4.97|3.57|4.98|3.58|4.97|3.57|0
1655455920000|2022-06-17 08:52:00|4.98|3.58|4.99|3.59|5|3.6|4.98|3.58|0
1655455930000|2022-06-17 08:52:10|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655455940000|2022-06-17 08:52:20|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655455950000|2022-06-17 08:52:30|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655455970000|2022-06-17 08:52:50|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655455980000|2022-06-17 08:53:00|4.92|3.52|4.89|3.49|4.92|3.52|4.89|3.49|0
1655455990000|2022-06-17 08:53:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655456000000|2022-06-17 08:53:20|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655456010000|2022-06-17 08:53:30|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1655456020000|2022-06-17 08:53:40|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1655456040000|2022-06-17 08:54:00|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1655456050000|2022-06-17 08:54:10|4.9|3.5|4.89|3.49|4.91|3.51|4.89|3.49|0
1655456060000|2022-06-17 08:54:20|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655456070000|2022-06-17 08:54:30|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655456080000|2022-06-17 08:54:40|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655456090000|2022-06-17 08:54:50|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655456100000|2022-06-17 08:55:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1655456110000|2022-06-17 08:55:10|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1655456120000|2022-06-17 08:55:20|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655456140000|2022-06-17 08:55:40|4.91|3.51|4.94|3.54|4.94|3.54|4.91|3.51|0
1655456150000|2022-06-17 08:55:50|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655456160000|2022-06-17 08:56:00|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1655456170000|2022-06-17 08:56:10|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1655456180000|2022-06-17 08:56:20|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655456190000|2022-06-17 08:56:30|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1655456200000|2022-06-17 08:56:40|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655456210000|2022-06-17 08:56:50|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655456220000|2022-06-17 08:57:00|4.98|3.58|5|3.6|5|3.6|4.98|3.58|0
1655456230000|2022-06-17 08:57:10|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655456240000|2022-06-17 08:57:20|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655456250000|2022-06-17 08:57:30|5|3.6|4.98|3.58|5|3.6|4.97|3.57|0
1655456260000|2022-06-17 08:57:40|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655456270000|2022-06-17 08:57:50|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655456280000|2022-06-17 08:58:00|4.99|3.59|4.99|3.59|5|3.6|4.99|3.59|0
1655456290000|2022-06-17 08:58:10|5|3.6|4.97|3.57|5|3.6|4.97|3.57|0
1655456300000|2022-06-17 08:58:20|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655456320000|2022-06-17 08:58:40|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655456330000|2022-06-17 08:58:50|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655456340000|2022-06-17 08:59:00|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655456380000|2022-06-17 08:59:40|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1655456390000|2022-06-17 08:59:50|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1655456400000|2022-06-17 09:00:00|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1655456410000|2022-06-17 09:00:10|4.93|3.53|4.93|3.53|4.93|3.53|4.92|3.52|0
1655456430000|2022-06-17 09:00:30|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1655456440000|2022-06-17 09:00:40|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1655456450000|2022-06-17 09:00:50|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1655456460000|2022-06-17 09:01:00|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1655456470000|2022-06-17 09:01:10|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1655456480000|2022-06-17 09:01:20|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655456500000|2022-06-17 09:01:40|5.03|3.63|5.06|3.66|5.06|3.66|5.03|3.63|0
1655456510000|2022-06-17 09:01:50|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655456520000|2022-06-17 09:02:00|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1655456530000|2022-06-17 09:02:10|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655456540000|2022-06-17 09:02:20|5.08|3.68|5.11|3.71|5.11|3.71|5.08|3.68|0
1655456550000|2022-06-17 09:02:30|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655456560000|2022-06-17 09:02:40|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655456570000|2022-06-17 09:02:50|5.1|3.7|5.1|3.7|5.1|3.7|5.09|3.69|0
1655456580000|2022-06-17 09:03:00|5.09|3.69|5.09|3.69|5.1|3.7|5.08|3.68|0
1655456590000|2022-06-17 09:03:10|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655456600000|2022-06-17 09:03:20|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1655456610000|2022-06-17 09:03:30|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655456630000|2022-06-17 09:03:50|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655456640000|2022-06-17 09:04:00|5.1|3.7|5.07|3.67|5.1|3.7|5.07|3.67|0
1655456650000|2022-06-17 09:04:10|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655456660000|2022-06-17 09:04:20|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655456670000|2022-06-17 09:04:30|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1655456680000|2022-06-17 09:04:40|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655456690000|2022-06-17 09:04:50|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1655456700000|2022-06-17 09:05:00|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1655456710000|2022-06-17 09:05:10|5.12|3.72|5.13|3.73|5.13|3.73|5.1|3.7|0
1655456730000|2022-06-17 09:05:30|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655456740000|2022-06-17 09:05:40|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655456750000|2022-06-17 09:05:50|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1655456760000|2022-06-17 09:06:00|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1655456770000|2022-06-17 09:06:10|5.05|3.65|5.02|3.62|5.05|3.65|5.02|3.62|0
1655456780000|2022-06-17 09:06:20|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1655456790000|2022-06-17 09:06:30|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655456800000|2022-06-17 09:06:40|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1655456810000|2022-06-17 09:06:50|4.87|3.47|4.89|3.49|4.89|3.49|4.87|3.47|0
1655456820000|2022-06-17 09:07:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655456830000|2022-06-17 09:07:10|4.94|3.54|4.91|3.51|4.94|3.54|4.9|3.5|0
1655456840000|2022-06-17 09:07:20|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655456850000|2022-06-17 09:07:30|4.93|3.53|4.93|3.53|4.93|3.53|4.92|3.52|0
1655456860000|2022-06-17 09:07:40|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655456870000|2022-06-17 09:07:50|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1655456880000|2022-06-17 09:08:00|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1655456890000|2022-06-17 09:08:10|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655456900000|2022-06-17 09:08:20|4.97|3.57|4.97|3.57|4.97|3.57|4.96|3.56|0
1655456920000|2022-06-17 09:08:40|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1655456930000|2022-06-17 09:08:50|4.96|3.56|4.96|3.56|4.97|3.57|4.96|3.56|0
1655456940000|2022-06-17 09:09:00|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1655456950000|2022-06-17 09:09:10|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1655456960000|2022-06-17 09:09:20|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655456970000|2022-06-17 09:09:30|4.98|3.58|4.96|3.56|4.98|3.58|4.95|3.55|0
1655456980000|2022-06-17 09:09:40|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655456990000|2022-06-17 09:09:50|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1655457000000|2022-06-17 09:10:00|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655457010000|2022-06-17 09:10:10|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1655457020000|2022-06-17 09:10:20|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655457030000|2022-06-17 09:10:30|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655457040000|2022-06-17 09:10:40|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1655457050000|2022-06-17 09:10:50|4.94|3.54|4.97|3.57|4.97|3.57|4.94|3.54|0
1655457060000|2022-06-17 09:11:00|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655457070000|2022-06-17 09:11:10|4.97|3.57|4.96|3.56|4.97|3.57|4.95|3.55|0
1655457080000|2022-06-17 09:11:20|4.97|3.57|4.97|3.57|4.98|3.58|4.97|3.57|0
1655457090000|2022-06-17 09:11:30|4.99|3.59|4.99|3.59|4.99|3.59|4.97|3.57|0
1655457100000|2022-06-17 09:11:40|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1655457110000|2022-06-17 09:11:50|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655457120000|2022-06-17 09:12:00|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655457130000|2022-06-17 09:12:10|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655457140000|2022-06-17 09:12:20|5.01|3.61|5.02|3.62|5.03|3.63|5.01|3.61|0
1655457150000|2022-06-17 09:12:30|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655457160000|2022-06-17 09:12:40|5.04|3.64|5.05|3.65|5.05|3.65|5.03|3.63|0
1655457170000|2022-06-17 09:12:50|5.04|3.64|5.03|3.63|5.05|3.65|5.03|3.63|0
1655457180000|2022-06-17 09:13:00|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1655457190000|2022-06-17 09:13:10|5.03|3.63|5.06|3.66|5.06|3.66|5.03|3.63|0
1655457220000|2022-06-17 09:13:40|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1655457230000|2022-06-17 09:13:50|5.04|3.64|5.06|3.66|5.06|3.66|5.03|3.63|0
1655457240000|2022-06-17 09:14:00|5.05|3.65|5.05|3.65|5.05|3.65|5.04|3.64|0
1655457250000|2022-06-17 09:14:10|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655457260000|2022-06-17 09:14:20|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655457270000|2022-06-17 09:14:30|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655457280000|2022-06-17 09:14:40|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655457290000|2022-06-17 09:14:50|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655457300000|2022-06-17 09:15:00|5.06|3.66|5.06|3.66|5.07|3.67|5.06|3.66|0
1655457310000|2022-06-17 09:15:10|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1655457320000|2022-06-17 09:15:20|5.03|3.63|5.05|3.65|5.06|3.66|5.03|3.63|0
1655457330000|2022-06-17 09:15:30|5.06|3.66|5.07|3.67|5.08|3.68|5.06|3.66|0
1655457340000|2022-06-17 09:15:40|5.03|3.63|5.02|3.62|5.03|3.63|5.01|3.61|0
1655457360000|2022-06-17 09:16:00|5|3.6|5|3.6|5|3.6|4.99|3.59|0
1655457370000|2022-06-17 09:16:10|5.01|3.61|5.04|3.64|5.04|3.64|5.01|3.61|0
1655457380000|2022-06-17 09:16:20|5.03|3.63|5.05|3.65|5.05|3.65|5.03|3.63|0
1655457390000|2022-06-17 09:16:30|5.04|3.64|5.01|3.61|5.04|3.64|5.01|3.61|0
1655457400000|2022-06-17 09:16:40|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655457410000|2022-06-17 09:16:50|5|3.6|5|3.6|5|3.6|5|3.6|0
1655457420000|2022-06-17 09:17:00|5.01|3.61|4.98|3.58|5.01|3.61|4.98|3.58|0
1655457430000|2022-06-17 09:17:10|5.01|3.61|4.99|3.59|5.01|3.61|4.99|3.59|0
1655457440000|2022-06-17 09:17:20|4.98|3.58|4.98|3.58|4.99|3.59|4.98|3.58|0
1655457450000|2022-06-17 09:17:30|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655457470000|2022-06-17 09:17:50|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655457480000|2022-06-17 09:18:00|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655457490000|2022-06-17 09:18:10|4.98|3.58|4.98|3.58|4.99|3.59|4.98|3.58|0
1655457500000|2022-06-17 09:18:20|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655457510000|2022-06-17 09:18:30|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655457520000|2022-06-17 09:18:40|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655457540000|2022-06-17 09:19:00|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655457550000|2022-06-17 09:19:10|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1655457560000|2022-06-17 09:19:20|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655457570000|2022-06-17 09:19:30|4.97|3.57|4.97|3.57|4.98|3.58|4.96|3.56|0
1655457580000|2022-06-17 09:19:40|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655457590000|2022-06-17 09:19:50|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655457600000|2022-06-17 09:20:00|4.96|3.56|4.98|3.58|5|3.6|4.96|3.56|0
1655457610000|2022-06-17 09:20:10|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655457620000|2022-06-17 09:20:20|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1655457630000|2022-06-17 09:20:30|4.96|3.56|4.96|3.56|4.96|3.56|4.95|3.55|0
1655457640000|2022-06-17 09:20:40|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1655457650000|2022-06-17 09:20:50|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1655457660000|2022-06-17 09:21:00|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655457670000|2022-06-17 09:21:10|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1655457680000|2022-06-17 09:21:20|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1655457690000|2022-06-17 09:21:30|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655457700000|2022-06-17 09:21:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655457710000|2022-06-17 09:21:50|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655457720000|2022-06-17 09:22:00|4.84|3.44|4.84|3.44|4.85|3.45|4.84|3.44|0
1655457730000|2022-06-17 09:22:10|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655457740000|2022-06-17 09:22:20|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655457750000|2022-06-17 09:22:30|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655457760000|2022-06-17 09:22:40|4.87|3.47|4.89|3.49|4.9|3.5|4.87|3.47|0
1655457770000|2022-06-17 09:22:50|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1655457780000|2022-06-17 09:23:00|4.89|3.49|4.91|3.51|4.92|3.52|4.89|3.49|0
1655457790000|2022-06-17 09:23:10|4.9|3.5|4.87|3.47|4.9|3.5|4.87|3.47|0
1655457800000|2022-06-17 09:23:20|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655457810000|2022-06-17 09:23:30|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655457820000|2022-06-17 09:23:40|4.89|3.49|4.9|3.5|4.9|3.5|4.88|3.48|0
1655457830000|2022-06-17 09:23:50|4.89|3.49|4.9|3.5|4.91|3.51|4.89|3.49|0
1655457850000|2022-06-17 09:24:10|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1655457860000|2022-06-17 09:24:20|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655457870000|2022-06-17 09:24:30|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655457880000|2022-06-17 09:24:40|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655457890000|2022-06-17 09:24:50|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1655457900000|2022-06-17 09:25:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1655457910000|2022-06-17 09:25:10|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655457920000|2022-06-17 09:25:20|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1655457930000|2022-06-17 09:25:30|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655457940000|2022-06-17 09:25:40|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655457950000|2022-06-17 09:25:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655457960000|2022-06-17 09:26:00|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1655457970000|2022-06-17 09:26:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655457980000|2022-06-17 09:26:20|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1655457990000|2022-06-17 09:26:30|4.93|3.53|4.92|3.52|4.93|3.53|4.91|3.51|0
1655458000000|2022-06-17 09:26:40|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655458010000|2022-06-17 09:26:50|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655458020000|2022-06-17 09:27:00|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1655458030000|2022-06-17 09:27:10|4.93|3.53|4.91|3.51|4.93|3.53|4.91|3.51|0
1655458040000|2022-06-17 09:27:20|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655458050000|2022-06-17 09:27:30|4.93|3.53|4.97|3.57|4.97|3.57|4.93|3.53|0
1655458060000|2022-06-17 09:27:40|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1655458070000|2022-06-17 09:27:50|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655458080000|2022-06-17 09:28:00|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655458090000|2022-06-17 09:28:10|5|3.6|5|3.6|5|3.6|4.99|3.59|0
1655458100000|2022-06-17 09:28:20|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655458110000|2022-06-17 09:28:30|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655458120000|2022-06-17 09:28:40|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655458130000|2022-06-17 09:28:50|4.99|3.59|4.97|3.57|4.99|3.59|4.96|3.56|0
1655458140000|2022-06-17 09:29:00|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1655458150000|2022-06-17 09:29:10|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1655458160000|2022-06-17 09:29:20|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1655458170000|2022-06-17 09:29:30|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655458180000|2022-06-17 09:29:40|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655458200000|2022-06-17 09:30:00|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655458210000|2022-06-17 09:30:10|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655458220000|2022-06-17 09:30:20|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1655458230000|2022-06-17 09:30:30|4.93|3.53|4.88|3.48|4.93|3.53|4.88|3.48|0
1655458240000|2022-06-17 09:30:40|4.87|3.47|4.85|3.45|4.88|3.48|4.85|3.45|0
1655458250000|2022-06-17 09:30:50|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655458260000|2022-06-17 09:31:00|4.87|3.47|4.87|3.47|4.88|3.48|4.86|3.46|0
1655458270000|2022-06-17 09:31:10|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1655458280000|2022-06-17 09:31:20|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1655458300000|2022-06-17 09:31:40|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1655458310000|2022-06-17 09:31:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655458320000|2022-06-17 09:32:00|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655458330000|2022-06-17 09:32:10|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655458340000|2022-06-17 09:32:20|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655458350000|2022-06-17 09:32:30|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655458360000|2022-06-17 09:32:40|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1655458370000|2022-06-17 09:32:50|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655458380000|2022-06-17 09:33:00|4.87|3.47|4.86|3.46|4.88|3.48|4.86|3.46|0
1655458390000|2022-06-17 09:33:10|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655458400000|2022-06-17 09:33:20|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655458410000|2022-06-17 09:33:30|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655458420000|2022-06-17 09:33:40|4.84|3.44|4.85|3.45|4.86|3.46|4.84|3.44|0
1655458430000|2022-06-17 09:33:50|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655458440000|2022-06-17 09:34:00|4.85|3.45|4.84|3.44|4.86|3.46|4.84|3.44|0
1655458450000|2022-06-17 09:34:10|4.85|3.45|4.85|3.45|4.85|3.45|4.84|3.44|0
1655458460000|2022-06-17 09:34:20|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655458470000|2022-06-17 09:34:30|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655458490000|2022-06-17 09:34:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655458500000|2022-06-17 09:35:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1655458510000|2022-06-17 09:35:10|4.9|3.5|4.94|3.54|4.94|3.54|4.9|3.5|0
1655458520000|2022-06-17 09:35:20|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1655458530000|2022-06-17 09:35:30|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1655458540000|2022-06-17 09:35:40|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1655458550000|2022-06-17 09:35:50|4.92|3.52|4.92|3.52|4.92|3.52|4.91|3.51|0
1655458560000|2022-06-17 09:36:00|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1655458570000|2022-06-17 09:36:10|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655458580000|2022-06-17 09:36:20|4.94|3.54|4.95|3.55|4.95|3.55|4.93|3.53|0
1655458600000|2022-06-17 09:36:40|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1655458610000|2022-06-17 09:36:50|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1655458620000|2022-06-17 09:37:00|4.98|3.58|4.95|3.55|4.98|3.58|4.95|3.55|0
1655458630000|2022-06-17 09:37:10|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1655458640000|2022-06-17 09:37:20|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1655458650000|2022-06-17 09:37:30|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655458670000|2022-06-17 09:37:50|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655458680000|2022-06-17 09:38:00|4.94|3.54|4.9|3.5|4.94|3.54|4.9|3.5|0
1655458690000|2022-06-17 09:38:10|4.87|3.47|4.86|3.46|4.88|3.48|4.86|3.46|0
1655458700000|2022-06-17 09:38:20|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655458720000|2022-06-17 09:38:40|4.87|3.47|4.86|3.46|4.87|3.47|4.85|3.45|0
1655458730000|2022-06-17 09:38:50|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1655458740000|2022-06-17 09:39:00|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655458750000|2022-06-17 09:39:10|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655458760000|2022-06-17 09:39:20|4.85|3.45|4.85|3.45|4.85|3.45|4.84|3.44|0
1655458770000|2022-06-17 09:39:30|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655458780000|2022-06-17 09:39:40|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655458790000|2022-06-17 09:39:50|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1655458800000|2022-06-17 09:40:00|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655458810000|2022-06-17 09:40:10|4.85|3.45|4.82|3.42|4.85|3.45|4.82|3.42|0
1655458820000|2022-06-17 09:40:20|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655458830000|2022-06-17 09:40:30|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655458840000|2022-06-17 09:40:40|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655458850000|2022-06-17 09:40:50|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655458870000|2022-06-17 09:41:10|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1655458880000|2022-06-17 09:41:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655458900000|2022-06-17 09:41:40|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1655458910000|2022-06-17 09:41:50|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1655458920000|2022-06-17 09:42:00|4.77|3.37|4.73|3.33|4.77|3.37|4.73|3.33|0
1655458930000|2022-06-17 09:42:10|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1655458940000|2022-06-17 09:42:20|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1655458950000|2022-06-17 09:42:30|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1655458960000|2022-06-17 09:42:40|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1655458970000|2022-06-17 09:42:50|4.68|3.28|4.66|3.26|4.68|3.28|4.66|3.26|0
1655458980000|2022-06-17 09:43:00|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1655458990000|2022-06-17 09:43:10|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1655459000000|2022-06-17 09:43:20|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1655459010000|2022-06-17 09:43:30|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1655459020000|2022-06-17 09:43:40|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1655459030000|2022-06-17 09:43:50|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1655459040000|2022-06-17 09:44:00|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1655459060000|2022-06-17 09:44:20|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1655459070000|2022-06-17 09:44:30|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1655459100000|2022-06-17 09:45:00|4.63|3.23|4.62|3.22|4.64|3.24|4.62|3.22|0
1655459110000|2022-06-17 09:45:10|4.63|3.23|4.59|3.19|4.63|3.23|4.59|3.19|0
1655459120000|2022-06-17 09:45:20|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1655459140000|2022-06-17 09:45:40|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1655459150000|2022-06-17 09:45:50|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1655459160000|2022-06-17 09:46:00|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1655459170000|2022-06-17 09:46:10|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1655459180000|2022-06-17 09:46:20|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1655459190000|2022-06-17 09:46:30|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1655459200000|2022-06-17 09:46:40|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1655459210000|2022-06-17 09:46:50|4.6|3.2|4.63|3.23|4.63|3.23|4.6|3.2|0
1655459220000|2022-06-17 09:47:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1655459230000|2022-06-17 09:47:10|4.61|3.21|4.59|3.19|4.61|3.21|4.59|3.19|0
1655459240000|2022-06-17 09:47:20|4.58|3.18|4.6|3.2|4.6|3.2|4.58|3.18|0
1655459250000|2022-06-17 09:47:30|4.61|3.21|4.58|3.18|4.61|3.21|4.58|3.18|0
1655459260000|2022-06-17 09:47:40|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1655459270000|2022-06-17 09:47:50|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1655459290000|2022-06-17 09:48:10|4.59|3.19|4.56|3.16|4.59|3.19|4.56|3.16|0
1655459300000|2022-06-17 09:48:20|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1655459320000|2022-06-17 09:48:40|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1655459330000|2022-06-17 09:48:50|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1655459340000|2022-06-17 09:49:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1655459350000|2022-06-17 09:49:10|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1655459360000|2022-06-17 09:49:20|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1655459380000|2022-06-17 09:49:40|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1655459390000|2022-06-17 09:49:50|4.54|3.14|4.57|3.17|4.57|3.17|4.54|3.14|0
1655459400000|2022-06-17 09:50:00|4.59|3.19|4.64|3.24|4.64|3.24|4.59|3.19|0
1655459410000|2022-06-17 09:50:10|4.65|3.25|4.7|3.3|4.7|3.3|4.65|3.25|0
1655459420000|2022-06-17 09:50:20|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1655459430000|2022-06-17 09:50:30|4.71|3.31|4.68|3.28|4.71|3.31|4.68|3.28|0
1655459440000|2022-06-17 09:50:40|4.69|3.29|4.71|3.31|4.71|3.31|4.68|3.28|0
1655459450000|2022-06-17 09:50:50|4.7|3.3|4.71|3.31|4.71|3.31|4.69|3.29|0
1655459460000|2022-06-17 09:51:00|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1655459470000|2022-06-17 09:51:10|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1655459490000|2022-06-17 09:51:30|4.76|3.36|4.76|3.36|4.76|3.36|4.74|3.34|0
1655459500000|2022-06-17 09:51:40|4.75|3.35|4.78|3.38|4.78|3.38|4.75|3.35|0
1655459510000|2022-06-17 09:51:50|4.74|3.34|4.76|3.36|4.77|3.37|4.74|3.34|0
1655459520000|2022-06-17 09:52:00|4.78|3.38|4.77|3.37|4.78|3.38|4.75|3.35|0
1655459530000|2022-06-17 09:52:10|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655459540000|2022-06-17 09:52:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655459550000|2022-06-17 09:52:30|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1655459560000|2022-06-17 09:52:40|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655459570000|2022-06-17 09:52:50|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655459580000|2022-06-17 09:53:00|4.79|3.39|4.78|3.38|4.79|3.39|4.77|3.37|0
1655459590000|2022-06-17 09:53:10|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1655459600000|2022-06-17 09:53:20|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1655459610000|2022-06-17 09:53:30|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1655459620000|2022-06-17 09:53:40|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1655459630000|2022-06-17 09:53:50|4.84|3.44|4.87|3.47|4.87|3.47|4.83|3.43|0
1655459640000|2022-06-17 09:54:00|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1655459650000|2022-06-17 09:54:10|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1655459660000|2022-06-17 09:54:20|4.89|3.49|4.89|3.49|4.89|3.49|4.87|3.47|0
1655459670000|2022-06-17 09:54:30|4.88|3.48|4.87|3.47|4.88|3.48|4.86|3.46|0
1655459680000|2022-06-17 09:54:40|4.88|3.48|4.89|3.49|4.9|3.5|4.88|3.48|0
1655459690000|2022-06-17 09:54:50|4.9|3.5|4.87|3.47|4.9|3.5|4.87|3.47|0
1655459700000|2022-06-17 09:55:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655459710000|2022-06-17 09:55:10|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655459720000|2022-06-17 09:55:20|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655459730000|2022-06-17 09:55:30|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655459740000|2022-06-17 09:55:40|4.91|3.51|4.9|3.5|4.92|3.52|4.9|3.5|0
1655459750000|2022-06-17 09:55:50|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1655459760000|2022-06-17 09:56:00|4.83|3.43|4.83|3.43|4.85|3.45|4.83|3.43|0
1655459770000|2022-06-17 09:56:10|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655459780000|2022-06-17 09:56:20|4.83|3.43|4.85|3.45|4.85|3.45|4.82|3.42|0
1655459790000|2022-06-17 09:56:30|4.83|3.43|4.83|3.43|4.83|3.43|4.81|3.41|0
1655459800000|2022-06-17 09:56:40|4.84|3.44|4.85|3.45|4.85|3.45|4.83|3.43|0
1655459810000|2022-06-17 09:56:50|4.84|3.44|4.87|3.47|4.87|3.47|4.84|3.44|0
1655459820000|2022-06-17 09:57:00|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1655459830000|2022-06-17 09:57:10|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655459850000|2022-06-17 09:57:30|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1655459860000|2022-06-17 09:57:40|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1655459870000|2022-06-17 09:57:50|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1655459880000|2022-06-17 09:58:00|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1655459890000|2022-06-17 09:58:10|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1655459900000|2022-06-17 09:58:20|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1655459910000|2022-06-17 09:58:30|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1655459920000|2022-06-17 09:58:40|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655459930000|2022-06-17 09:58:50|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655459940000|2022-06-17 09:59:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1655459950000|2022-06-17 09:59:10|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1655459960000|2022-06-17 09:59:20|4.88|3.48|4.9|3.5|4.91|3.51|4.88|3.48|0
1655459970000|2022-06-17 09:59:30|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1655459980000|2022-06-17 09:59:40|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655459990000|2022-06-17 09:59:50|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655460000000|2022-06-17 10:00:00|4.86|3.46|4.84|3.44|4.86|3.46|4.83|3.43|0
1655460010000|2022-06-17 10:00:10|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1655460020000|2022-06-17 10:00:20|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1655460030000|2022-06-17 10:00:30|4.87|3.47|4.88|3.48|4.89|3.49|4.87|3.47|0
1655460040000|2022-06-17 10:00:40|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655460050000|2022-06-17 10:00:50|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1655460060000|2022-06-17 10:01:00|4.85|3.45|4.8|3.4|4.85|3.45|4.8|3.4|0
1655460070000|2022-06-17 10:01:10|4.81|3.41|4.82|3.42|4.82|3.42|4.8|3.4|0
1655460080000|2022-06-17 10:01:20|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655460110000|2022-06-17 10:01:50|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1655460120000|2022-06-17 10:02:00|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1655460130000|2022-06-17 10:02:10|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1655460140000|2022-06-17 10:02:20|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1655460150000|2022-06-17 10:02:30|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655460160000|2022-06-17 10:02:40|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655460170000|2022-06-17 10:02:50|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655460180000|2022-06-17 10:03:00|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1655460190000|2022-06-17 10:03:10|4.86|3.46|4.88|3.48|4.88|3.48|4.85|3.45|0
1655460200000|2022-06-17 10:03:20|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655460210000|2022-06-17 10:03:30|4.92|3.52|4.93|3.53|4.93|3.53|4.91|3.51|0
1655460220000|2022-06-17 10:03:40|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655460230000|2022-06-17 10:03:50|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1655460240000|2022-06-17 10:04:00|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1655460250000|2022-06-17 10:04:10|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655460260000|2022-06-17 10:04:20|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655460270000|2022-06-17 10:04:30|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655460280000|2022-06-17 10:04:40|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655460290000|2022-06-17 10:04:50|4.91|3.51|4.88|3.48|4.91|3.51|4.88|3.48|0
1655460300000|2022-06-17 10:05:00|4.85|3.45|4.88|3.48|4.88|3.48|4.85|3.45|0
1655460310000|2022-06-17 10:05:10|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1655460320000|2022-06-17 10:05:20|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1655460330000|2022-06-17 10:05:30|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1655460340000|2022-06-17 10:05:40|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1655460350000|2022-06-17 10:05:50|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655460360000|2022-06-17 10:06:00|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1655460370000|2022-06-17 10:06:10|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655460380000|2022-06-17 10:06:20|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655460390000|2022-06-17 10:06:30|4.85|3.45|4.88|3.48|4.88|3.48|4.85|3.45|0
1655460400000|2022-06-17 10:06:40|4.86|3.46|4.85|3.45|4.86|3.46|4.84|3.44|0
1655460410000|2022-06-17 10:06:50|4.82|3.42|4.79|3.39|4.82|3.42|4.79|3.39|0
1655460420000|2022-06-17 10:07:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1655460430000|2022-06-17 10:07:10|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1655460440000|2022-06-17 10:07:20|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655460450000|2022-06-17 10:07:30|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655460460000|2022-06-17 10:07:40|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1655460470000|2022-06-17 10:07:50|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1655460480000|2022-06-17 10:08:00|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1655460490000|2022-06-17 10:08:10|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1655460500000|2022-06-17 10:08:20|4.76|3.36|4.79|3.39|4.79|3.39|4.76|3.36|0
1655460510000|2022-06-17 10:08:30|4.78|3.38|4.77|3.37|4.78|3.38|4.76|3.36|0
1655460520000|2022-06-17 10:08:40|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1655460530000|2022-06-17 10:08:50|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1655460540000|2022-06-17 10:09:00|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1655460550000|2022-06-17 10:09:10|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1655460560000|2022-06-17 10:09:20|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1655460570000|2022-06-17 10:09:30|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1655460580000|2022-06-17 10:09:40|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1655460590000|2022-06-17 10:09:50|4.73|3.33|4.77|3.37|4.77|3.37|4.73|3.33|0
1655460600000|2022-06-17 10:10:00|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1655460610000|2022-06-17 10:10:10|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1655460620000|2022-06-17 10:10:20|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1655460630000|2022-06-17 10:10:30|4.84|3.44|4.82|3.42|4.84|3.44|4.82|3.42|0
1655460640000|2022-06-17 10:10:40|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1655460650000|2022-06-17 10:10:50|4.78|3.38|4.79|3.39|4.8|3.4|4.78|3.38|0
1655460660000|2022-06-17 10:11:00|4.81|3.41|4.85|3.45|4.85|3.45|4.81|3.41|0
1655460670000|2022-06-17 10:11:10|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655460680000|2022-06-17 10:11:20|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655460690000|2022-06-17 10:11:30|4.85|3.45|4.85|3.45|4.85|3.45|4.84|3.44|0
1655460700000|2022-06-17 10:11:40|4.87|3.47|4.88|3.48|4.88|3.48|4.86|3.46|0
1655460710000|2022-06-17 10:11:50|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1655460720000|2022-06-17 10:12:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1655460730000|2022-06-17 10:12:10|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1655460740000|2022-06-17 10:12:20|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655460750000|2022-06-17 10:12:30|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1655460760000|2022-06-17 10:12:40|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655460770000|2022-06-17 10:12:50|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1655460780000|2022-06-17 10:13:00|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1655460790000|2022-06-17 10:13:10|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655460800000|2022-06-17 10:13:20|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655460810000|2022-06-17 10:13:30|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655460820000|2022-06-17 10:13:40|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655460830000|2022-06-17 10:13:50|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655460840000|2022-06-17 10:14:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1655460850000|2022-06-17 10:14:10|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655460870000|2022-06-17 10:14:30|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655460880000|2022-06-17 10:14:40|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655460890000|2022-06-17 10:14:50|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655460900000|2022-06-17 10:15:00|4.81|3.41|4.79|3.39|4.81|3.41|4.78|3.38|0
1655460910000|2022-06-17 10:15:10|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655460920000|2022-06-17 10:15:20|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655460950000|2022-06-17 10:15:50|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1655460960000|2022-06-17 10:16:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655460970000|2022-06-17 10:16:10|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655460980000|2022-06-17 10:16:20|4.81|3.41|4.79|3.39|4.81|3.41|4.78|3.38|0
1655460990000|2022-06-17 10:16:30|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1655461000000|2022-06-17 10:16:40|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1655461010000|2022-06-17 10:16:50|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1655461020000|2022-06-17 10:17:00|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1655461030000|2022-06-17 10:17:10|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1655461040000|2022-06-17 10:17:20|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1655461050000|2022-06-17 10:17:30|4.75|3.35|4.77|3.37|4.78|3.38|4.75|3.35|0
1655461060000|2022-06-17 10:17:40|4.82|3.42|4.82|3.42|4.83|3.43|4.82|3.42|0
1655461070000|2022-06-17 10:17:50|4.81|3.41|4.83|3.43|4.83|3.43|4.81|3.41|0
1655461080000|2022-06-17 10:18:00|4.82|3.42|4.84|3.44|4.84|3.44|4.82|3.42|0
1655461090000|2022-06-17 10:18:10|4.85|3.45|4.88|3.48|4.88|3.48|4.83|3.43|0
1655461100000|2022-06-17 10:18:20|4.9|3.5|4.87|3.47|4.9|3.5|4.87|3.47|0
1655461110000|2022-06-17 10:18:30|4.89|3.49|4.85|3.45|4.89|3.49|4.85|3.45|0
1655461120000|2022-06-17 10:18:40|4.87|3.47|4.83|3.43|4.87|3.47|4.83|3.43|0
1655461130000|2022-06-17 10:18:50|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655461140000|2022-06-17 10:19:00|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655461150000|2022-06-17 10:19:10|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655461160000|2022-06-17 10:19:20|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655461170000|2022-06-17 10:19:30|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655461180000|2022-06-17 10:19:40|4.83|3.43|4.86|3.46|4.86|3.46|4.83|3.43|0
1655461190000|2022-06-17 10:19:50|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655461210000|2022-06-17 10:20:10|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1655461220000|2022-06-17 10:20:20|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1655461230000|2022-06-17 10:20:30|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655461240000|2022-06-17 10:20:40|4.81|3.41|4.83|3.43|4.83|3.43|4.81|3.41|0
1655461250000|2022-06-17 10:20:50|4.85|3.45|4.83|3.43|4.85|3.45|4.82|3.42|0
1655461260000|2022-06-17 10:21:00|4.82|3.42|4.85|3.45|4.85|3.45|4.82|3.42|0
1655461270000|2022-06-17 10:21:10|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1655461280000|2022-06-17 10:21:20|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1655461290000|2022-06-17 10:21:30|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655461300000|2022-06-17 10:21:40|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1655461310000|2022-06-17 10:21:50|4.87|3.47|4.89|3.49|4.89|3.49|4.87|3.47|0
1655461320000|2022-06-17 10:22:00|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1655461330000|2022-06-17 10:22:10|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655461340000|2022-06-17 10:22:20|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1655461360000|2022-06-17 10:22:40|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1655461370000|2022-06-17 10:22:50|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655461380000|2022-06-17 10:23:00|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1655461390000|2022-06-17 10:23:10|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655461400000|2022-06-17 10:23:20|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655461410000|2022-06-17 10:23:30|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1655461420000|2022-06-17 10:23:40|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1655461430000|2022-06-17 10:23:50|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1655461440000|2022-06-17 10:24:00|4.9|3.5|4.92|3.52|4.92|3.52|4.89|3.49|0
1655461450000|2022-06-17 10:24:10|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1655461460000|2022-06-17 10:24:20|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655461470000|2022-06-17 10:24:30|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1655461480000|2022-06-17 10:24:40|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1655461490000|2022-06-17 10:24:50|4.93|3.53|4.91|3.51|4.93|3.53|4.91|3.51|0
1655461500000|2022-06-17 10:25:00|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1655461510000|2022-06-17 10:25:10|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1655461520000|2022-06-17 10:25:20|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1655461530000|2022-06-17 10:25:30|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1655461560000|2022-06-17 10:26:00|4.87|3.47|4.88|3.48|4.89|3.49|4.87|3.47|0
1655461570000|2022-06-17 10:26:10|4.89|3.49|4.86|3.46|4.89|3.49|4.86|3.46|0
1655461580000|2022-06-17 10:26:20|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1655461590000|2022-06-17 10:26:30|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1655461600000|2022-06-17 10:26:40|4.89|3.49|4.88|3.48|4.9|3.5|4.88|3.48|0
1655461610000|2022-06-17 10:26:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655461620000|2022-06-17 10:27:00|4.88|3.48|4.87|3.47|4.88|3.48|4.86|3.46|0
1655461630000|2022-06-17 10:27:10|4.86|3.46|4.86|3.46|4.87|3.47|4.86|3.46|0
1655461640000|2022-06-17 10:27:20|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655461650000|2022-06-17 10:27:30|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1655461660000|2022-06-17 10:27:40|4.83|3.43|4.84|3.44|4.85|3.45|4.83|3.43|0
1655461670000|2022-06-17 10:27:50|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1655461680000|2022-06-17 10:28:00|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1655461690000|2022-06-17 10:28:10|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655461700000|2022-06-17 10:28:20|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655461710000|2022-06-17 10:28:30|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1655461720000|2022-06-17 10:28:40|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1655461730000|2022-06-17 10:28:50|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655461740000|2022-06-17 10:29:00|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655461750000|2022-06-17 10:29:10|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655461760000|2022-06-17 10:29:20|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1655461770000|2022-06-17 10:29:30|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1655461780000|2022-06-17 10:29:40|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655461790000|2022-06-17 10:29:50|4.81|3.41|4.84|3.44|4.84|3.44|4.81|3.41|0
1655461800000|2022-06-17 10:30:00|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655461810000|2022-06-17 10:30:10|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655461820000|2022-06-17 10:30:20|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655461830000|2022-06-17 10:30:30|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655461840000|2022-06-17 10:30:40|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1655461850000|2022-06-17 10:30:50|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655461860000|2022-06-17 10:31:00|4.81|3.41|4.81|3.41|4.82|3.42|4.81|3.41|0
1655461870000|2022-06-17 10:31:10|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655461880000|2022-06-17 10:31:20|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655461890000|2022-06-17 10:31:30|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655461900000|2022-06-17 10:31:40|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1655461910000|2022-06-17 10:31:50|4.83|3.43|4.85|3.45|4.86|3.46|4.83|3.43|0
1655461920000|2022-06-17 10:32:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655461930000|2022-06-17 10:32:10|4.84|3.44|4.88|3.48|4.88|3.48|4.84|3.44|0
1655461940000|2022-06-17 10:32:20|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1655461950000|2022-06-17 10:32:30|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1655461960000|2022-06-17 10:32:40|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655461970000|2022-06-17 10:32:50|4.81|3.41|4.82|3.42|4.83|3.43|4.81|3.41|0
1655461980000|2022-06-17 10:33:00|4.83|3.43|4.84|3.44|4.86|3.46|4.83|3.43|0
1655462000000|2022-06-17 10:33:20|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655462010000|2022-06-17 10:33:30|4.87|3.47|4.9|3.5|4.9|3.5|4.87|3.47|0
1655462020000|2022-06-17 10:33:40|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655462030000|2022-06-17 10:33:50|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1655462040000|2022-06-17 10:34:00|4.86|3.46|4.87|3.47|4.87|3.47|4.84|3.44|0
1655462050000|2022-06-17 10:34:10|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655462060000|2022-06-17 10:34:20|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655462070000|2022-06-17 10:34:30|4.83|3.43|4.82|3.42|4.83|3.43|4.81|3.41|0
1655462080000|2022-06-17 10:34:40|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655462090000|2022-06-17 10:34:50|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1655462100000|2022-06-17 10:35:00|4.81|3.41|4.84|3.44|4.84|3.44|4.81|3.41|0
1655462110000|2022-06-17 10:35:10|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1655462120000|2022-06-17 10:35:20|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655462130000|2022-06-17 10:35:30|4.83|3.43|4.86|3.46|4.86|3.46|4.83|3.43|0
1655462140000|2022-06-17 10:35:40|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1655462150000|2022-06-17 10:35:50|4.84|3.44|4.81|3.41|4.84|3.44|4.81|3.41|0
1655462160000|2022-06-17 10:36:00|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1655462170000|2022-06-17 10:36:10|4.81|3.41|4.78|3.38|4.81|3.41|4.78|3.38|0
1655462180000|2022-06-17 10:36:20|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1655462190000|2022-06-17 10:36:30|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655462200000|2022-06-17 10:36:40|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1655462210000|2022-06-17 10:36:50|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655462220000|2022-06-17 10:37:00|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655462230000|2022-06-17 10:37:10|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655462240000|2022-06-17 10:37:20|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1655462250000|2022-06-17 10:37:30|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655462260000|2022-06-17 10:37:40|4.85|3.45|4.85|3.45|4.85|3.45|4.84|3.44|0
1655462270000|2022-06-17 10:37:50|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655462280000|2022-06-17 10:38:00|4.87|3.47|4.87|3.47|4.89|3.49|4.87|3.47|0
1655462290000|2022-06-17 10:38:10|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1655462300000|2022-06-17 10:38:20|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1655462310000|2022-06-17 10:38:30|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1655462320000|2022-06-17 10:38:40|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655462330000|2022-06-17 10:38:50|4.89|3.49|4.9|3.5|4.9|3.5|4.88|3.48|0
1655462340000|2022-06-17 10:39:00|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1655462350000|2022-06-17 10:39:10|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1655462360000|2022-06-17 10:39:20|4.91|3.51|4.93|3.53|4.93|3.53|4.9|3.5|0
1655462370000|2022-06-17 10:39:30|4.94|3.54|4.93|3.53|4.95|3.55|4.93|3.53|0
1655462380000|2022-06-17 10:39:40|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1655462390000|2022-06-17 10:39:50|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1655462400000|2022-06-17 10:40:00|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655462410000|2022-06-17 10:40:10|4.96|3.56|4.97|3.57|4.99|3.59|4.96|3.56|0
1655462430000|2022-06-17 10:40:30|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655462440000|2022-06-17 10:40:40|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1655462450000|2022-06-17 10:40:50|4.93|3.53|4.96|3.56|4.96|3.56|4.93|3.53|0
1655462460000|2022-06-17 10:41:00|4.94|3.54|4.9|3.5|4.94|3.54|4.9|3.5|0
1655462470000|2022-06-17 10:41:10|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655462480000|2022-06-17 10:41:20|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1655462490000|2022-06-17 10:41:30|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1655462500000|2022-06-17 10:41:40|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655462510000|2022-06-17 10:41:50|4.91|3.51|4.93|3.53|4.94|3.54|4.91|3.51|0
1655462520000|2022-06-17 10:42:00|4.94|3.54|4.91|3.51|4.94|3.54|4.91|3.51|0
1655462530000|2022-06-17 10:42:10|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1655462540000|2022-06-17 10:42:20|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1655462550000|2022-06-17 10:42:30|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1655462570000|2022-06-17 10:42:50|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655462580000|2022-06-17 10:43:00|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1655462590000|2022-06-17 10:43:10|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1655462600000|2022-06-17 10:43:20|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1655462610000|2022-06-17 10:43:30|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655462620000|2022-06-17 10:43:40|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655462640000|2022-06-17 10:44:00|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655462650000|2022-06-17 10:44:10|4.84|3.44|4.82|3.42|4.84|3.44|4.82|3.42|0
1655462660000|2022-06-17 10:44:20|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655462670000|2022-06-17 10:44:30|4.79|3.39|4.8|3.4|4.81|3.41|4.79|3.39|0
1655462680000|2022-06-17 10:44:40|4.83|3.43|4.82|3.42|4.84|3.44|4.82|3.42|0
1655462690000|2022-06-17 10:44:50|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655462700000|2022-06-17 10:45:00|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655462710000|2022-06-17 10:45:10|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655462720000|2022-06-17 10:45:20|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1655462730000|2022-06-17 10:45:30|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1655462740000|2022-06-17 10:45:40|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655462750000|2022-06-17 10:45:50|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1655462760000|2022-06-17 10:46:00|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1655462770000|2022-06-17 10:46:10|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1655462780000|2022-06-17 10:46:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655462790000|2022-06-17 10:46:30|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1655462800000|2022-06-17 10:46:40|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1655462810000|2022-06-17 10:46:50|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1655462820000|2022-06-17 10:47:00|4.72|3.32|4.72|3.32|4.73|3.33|4.72|3.32|0
1655462840000|2022-06-17 10:47:20|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1655462850000|2022-06-17 10:47:30|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1655462860000|2022-06-17 10:47:40|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1655462870000|2022-06-17 10:47:50|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1655462880000|2022-06-17 10:48:00|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1655462890000|2022-06-17 10:48:10|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655462900000|2022-06-17 10:48:20|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655462910000|2022-06-17 10:48:30|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1655462920000|2022-06-17 10:48:40|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655462930000|2022-06-17 10:48:50|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1655462940000|2022-06-17 10:49:00|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1655462950000|2022-06-17 10:49:10|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1655462960000|2022-06-17 10:49:20|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1655462970000|2022-06-17 10:49:30|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1655462990000|2022-06-17 10:49:50|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1655463000000|2022-06-17 10:50:00|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1655463010000|2022-06-17 10:50:10|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655463020000|2022-06-17 10:50:20|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1655463030000|2022-06-17 10:50:30|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1655463040000|2022-06-17 10:50:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1655463050000|2022-06-17 10:50:50|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1655463060000|2022-06-17 10:51:00|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1655463070000|2022-06-17 10:51:10|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1655463080000|2022-06-17 10:51:20|4.76|3.36|4.77|3.37|4.77|3.37|4.75|3.35|0
1655463090000|2022-06-17 10:51:30|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1655463100000|2022-06-17 10:51:40|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1655463110000|2022-06-17 10:51:50|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1655463120000|2022-06-17 10:52:00|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1655463130000|2022-06-17 10:52:10|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1655463140000|2022-06-17 10:52:20|4.73|3.33|4.71|3.31|4.73|3.33|4.71|3.31|0
1655463160000|2022-06-17 10:52:40|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1655463170000|2022-06-17 10:52:50|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1655463180000|2022-06-17 10:53:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1655463190000|2022-06-17 10:53:10|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1655463220000|2022-06-17 10:53:40|4.68|3.28|4.67|3.27|4.68|3.28|4.66|3.26|0
1655463240000|2022-06-17 10:54:00|4.68|3.28|4.7|3.3|4.7|3.3|4.68|3.28|0
1655463250000|2022-06-17 10:54:10|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1655463260000|2022-06-17 10:54:20|4.71|3.31|4.7|3.3|4.72|3.32|4.7|3.3|0
1655463270000|2022-06-17 10:54:30|4.69|3.29|4.71|3.31|4.71|3.31|4.69|3.29|0
1655463280000|2022-06-17 10:54:40|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1655463290000|2022-06-17 10:54:50|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655463300000|2022-06-17 10:55:00|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1655463310000|2022-06-17 10:55:10|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1655463320000|2022-06-17 10:55:20|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1655463330000|2022-06-17 10:55:30|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1655463340000|2022-06-17 10:55:40|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1655463350000|2022-06-17 10:55:50|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655463360000|2022-06-17 10:56:00|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655463370000|2022-06-17 10:56:10|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1655463380000|2022-06-17 10:56:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655463390000|2022-06-17 10:56:30|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655463400000|2022-06-17 10:56:40|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1655463420000|2022-06-17 10:57:00|4.77|3.37|4.76|3.36|4.77|3.37|4.75|3.35|0
1655463440000|2022-06-17 10:57:20|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655463450000|2022-06-17 10:57:30|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1655463460000|2022-06-17 10:57:40|4.78|3.38|4.8|3.4|4.8|3.4|4.77|3.37|0
1655463470000|2022-06-17 10:57:50|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1655463480000|2022-06-17 10:58:00|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1655463490000|2022-06-17 10:58:10|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655463500000|2022-06-17 10:58:20|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655463510000|2022-06-17 10:58:30|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655463520000|2022-06-17 10:58:40|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1655463540000|2022-06-17 10:59:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655463550000|2022-06-17 10:59:10|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1655463570000|2022-06-17 10:59:30|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655463580000|2022-06-17 10:59:40|4.8|3.4|4.74|3.34|4.8|3.4|4.74|3.34|0
1655463590000|2022-06-17 10:59:50|4.73|3.33|4.77|3.37|4.77|3.37|4.73|3.33|0
1655463600000|2022-06-17 11:00:00|4.76|3.36|4.8|3.4|4.8|3.4|4.76|3.36|0
1655463610000|2022-06-17 11:00:10|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655463620000|2022-06-17 11:00:20|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1655463630000|2022-06-17 11:00:30|4.78|3.38|4.75|3.35|4.78|3.38|4.75|3.35|0
1655463640000|2022-06-17 11:00:40|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655463650000|2022-06-17 11:00:50|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1655463660000|2022-06-17 11:01:00|4.73|3.33|4.72|3.32|4.73|3.33|4.71|3.31|0
1655463670000|2022-06-17 11:01:10|4.71|3.31|4.69|3.29|4.71|3.31|4.69|3.29|0
1655463680000|2022-06-17 11:01:20|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1655463690000|2022-06-17 11:01:30|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1655463700000|2022-06-17 11:01:40|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1655463710000|2022-06-17 11:01:50|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1655463720000|2022-06-17 11:02:00|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1655463740000|2022-06-17 11:02:20|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1655463750000|2022-06-17 11:02:30|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1655463760000|2022-06-17 11:02:40|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1655463770000|2022-06-17 11:02:50|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655463780000|2022-06-17 11:03:00|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1655463790000|2022-06-17 11:03:10|4.77|3.37|4.79|3.39|4.79|3.39|4.76|3.36|0
1655463800000|2022-06-17 11:03:20|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1655463810000|2022-06-17 11:03:30|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655463820000|2022-06-17 11:03:40|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1655463830000|2022-06-17 11:03:50|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655463840000|2022-06-17 11:04:00|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1655463850000|2022-06-17 11:04:10|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1655463860000|2022-06-17 11:04:20|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1655463870000|2022-06-17 11:04:30|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1655463880000|2022-06-17 11:04:40|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1655463890000|2022-06-17 11:04:50|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1655463900000|2022-06-17 11:05:00|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1655463910000|2022-06-17 11:05:10|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1655463920000|2022-06-17 11:05:20|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1655463930000|2022-06-17 11:05:30|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1655463940000|2022-06-17 11:05:40|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1655463950000|2022-06-17 11:05:50|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1655463960000|2022-06-17 11:06:00|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1655463970000|2022-06-17 11:06:10|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1655463980000|2022-06-17 11:06:20|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1655463990000|2022-06-17 11:06:30|4.72|3.32|4.73|3.33|4.74|3.34|4.72|3.32|0
1655464000000|2022-06-17 11:06:40|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1655464010000|2022-06-17 11:06:50|4.74|3.34|4.77|3.37|4.77|3.37|4.74|3.34|0
1655464020000|2022-06-17 11:07:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1655464030000|2022-06-17 11:07:10|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655464040000|2022-06-17 11:07:20|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1655464050000|2022-06-17 11:07:30|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1655464060000|2022-06-17 11:07:40|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1655464070000|2022-06-17 11:07:50|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1655464080000|2022-06-17 11:08:00|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655464090000|2022-06-17 11:08:10|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655464100000|2022-06-17 11:08:20|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655464110000|2022-06-17 11:08:30|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1655464130000|2022-06-17 11:08:50|4.83|3.43|4.86|3.46|4.86|3.46|4.83|3.43|0
1655464140000|2022-06-17 11:09:00|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1655464150000|2022-06-17 11:09:10|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1655464160000|2022-06-17 11:09:20|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655464170000|2022-06-17 11:09:30|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655464180000|2022-06-17 11:09:40|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655464190000|2022-06-17 11:09:50|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655464200000|2022-06-17 11:10:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655464210000|2022-06-17 11:10:10|4.82|3.42|4.81|3.41|4.83|3.43|4.81|3.41|0
1655464220000|2022-06-17 11:10:20|4.82|3.42|4.81|3.41|4.82|3.42|4.8|3.4|0
1655464230000|2022-06-17 11:10:30|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655464240000|2022-06-17 11:10:40|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655464250000|2022-06-17 11:10:50|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655464260000|2022-06-17 11:11:00|4.8|3.4|4.83|3.43|4.83|3.43|4.8|3.4|0
1655464270000|2022-06-17 11:11:10|4.82|3.42|4.83|3.43|4.83|3.43|4.81|3.41|0
1655464280000|2022-06-17 11:11:20|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655464290000|2022-06-17 11:11:30|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655464300000|2022-06-17 11:11:40|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655464310000|2022-06-17 11:11:50|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655464320000|2022-06-17 11:12:00|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655464340000|2022-06-17 11:12:20|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1655464350000|2022-06-17 11:12:30|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1655464360000|2022-06-17 11:12:40|4.78|3.38|4.79|3.39|4.8|3.4|4.78|3.38|0
1655464370000|2022-06-17 11:12:50|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655464380000|2022-06-17 11:13:00|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655464390000|2022-06-17 11:13:10|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1655464400000|2022-06-17 11:13:20|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1655464410000|2022-06-17 11:13:30|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655464420000|2022-06-17 11:13:40|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655464430000|2022-06-17 11:13:50|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655464440000|2022-06-17 11:14:00|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655464460000|2022-06-17 11:14:20|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1655464470000|2022-06-17 11:14:30|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1655464490000|2022-06-17 11:14:50|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1655464500000|2022-06-17 11:15:00|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1655464510000|2022-06-17 11:15:10|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1655464520000|2022-06-17 11:15:20|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1655464540000|2022-06-17 11:15:40|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1655464550000|2022-06-17 11:15:50|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1655464570000|2022-06-17 11:16:10|4.79|3.39|4.8|3.4|4.81|3.41|4.79|3.39|0
1655464580000|2022-06-17 11:16:20|4.81|3.41|4.8|3.4|4.81|3.41|4.79|3.39|0
1655464600000|2022-06-17 11:16:40|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1655464610000|2022-06-17 11:16:50|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655464620000|2022-06-17 11:17:00|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1655464630000|2022-06-17 11:17:10|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1655464640000|2022-06-17 11:17:20|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1655464650000|2022-06-17 11:17:30|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655464660000|2022-06-17 11:17:40|4.82|3.42|4.85|3.45|4.85|3.45|4.82|3.42|0
1655464670000|2022-06-17 11:17:50|4.88|3.48|4.86|3.46|4.89|3.49|4.86|3.46|0
1655464680000|2022-06-17 11:18:00|4.84|3.44|4.84|3.44|4.86|3.46|4.84|3.44|0
1655464690000|2022-06-17 11:18:10|4.85|3.45|4.79|3.39|4.85|3.45|4.79|3.39|0
1655464700000|2022-06-17 11:18:20|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1655464710000|2022-06-17 11:18:30|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655464720000|2022-06-17 11:18:40|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655464730000|2022-06-17 11:18:50|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655464740000|2022-06-17 11:19:00|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655464750000|2022-06-17 11:19:10|4.79|3.39|4.76|3.36|4.79|3.39|4.75|3.35|0
1655464760000|2022-06-17 11:19:20|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1655464770000|2022-06-17 11:19:30|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1655464780000|2022-06-17 11:19:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1655464790000|2022-06-17 11:19:50|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655464800000|2022-06-17 11:20:00|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1655464810000|2022-06-17 11:20:10|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1655464820000|2022-06-17 11:20:20|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1655464830000|2022-06-17 11:20:30|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1655464840000|2022-06-17 11:20:40|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1655464850000|2022-06-17 11:20:50|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655464860000|2022-06-17 11:21:00|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1655464870000|2022-06-17 11:21:10|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1655464880000|2022-06-17 11:21:20|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655464890000|2022-06-17 11:21:30|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655464900000|2022-06-17 11:21:40|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655464910000|2022-06-17 11:21:50|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655464920000|2022-06-17 11:22:00|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655464930000|2022-06-17 11:22:10|4.89|3.49|4.88|3.48|4.89|3.49|4.87|3.47|0
1655464940000|2022-06-17 11:22:20|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655464950000|2022-06-17 11:22:30|4.86|3.46|4.89|3.49|4.89|3.49|4.86|3.46|0
1655464960000|2022-06-17 11:22:40|4.88|3.48|4.87|3.47|4.88|3.48|4.86|3.46|0
1655464970000|2022-06-17 11:22:50|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1655464980000|2022-06-17 11:23:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655464990000|2022-06-17 11:23:10|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1655465000000|2022-06-17 11:23:20|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655465010000|2022-06-17 11:23:30|4.87|3.47|4.85|3.45|4.87|3.47|4.85|3.45|0
1655465020000|2022-06-17 11:23:40|4.88|3.48|4.87|3.47|4.88|3.48|4.86|3.46|0
1655465030000|2022-06-17 11:23:50|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1655465040000|2022-06-17 11:24:00|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1655465050000|2022-06-17 11:24:10|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1655465060000|2022-06-17 11:24:20|4.9|3.5|4.89|3.49|4.9|3.5|4.88|3.48|0
1655465070000|2022-06-17 11:24:30|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1655465080000|2022-06-17 11:24:40|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1655465090000|2022-06-17 11:24:50|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1655465100000|2022-06-17 11:25:00|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1655465110000|2022-06-17 11:25:10|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1655465120000|2022-06-17 11:25:20|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655465130000|2022-06-17 11:25:30|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1655465140000|2022-06-17 11:25:40|4.9|3.5|4.91|3.51|4.91|3.51|4.89|3.49|0
1655465150000|2022-06-17 11:25:50|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1655465160000|2022-06-17 11:26:00|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655465170000|2022-06-17 11:26:10|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1655465180000|2022-06-17 11:26:20|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655465210000|2022-06-17 11:26:50|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1655465220000|2022-06-17 11:27:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1655465230000|2022-06-17 11:27:10|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1655465240000|2022-06-17 11:27:20|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655465260000|2022-06-17 11:27:40|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1655465270000|2022-06-17 11:27:50|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1655465280000|2022-06-17 11:28:00|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655465290000|2022-06-17 11:28:10|4.94|3.54|4.97|3.57|4.97|3.57|4.94|3.54|0
1655465300000|2022-06-17 11:28:20|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1655465310000|2022-06-17 11:28:30|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1655465320000|2022-06-17 11:28:40|4.95|3.55|4.91|3.51|4.95|3.55|4.91|3.51|0
1655465330000|2022-06-17 11:28:50|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1655465340000|2022-06-17 11:29:00|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655465350000|2022-06-17 11:29:10|4.96|3.56|4.97|3.57|4.97|3.57|4.95|3.55|0
1655465360000|2022-06-17 11:29:20|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1655465390000|2022-06-17 11:29:50|4.99|3.59|5.02|3.62|5.02|3.62|4.99|3.59|0
1655465410000|2022-06-17 11:30:10|5.01|3.61|5.02|3.62|5.02|3.62|5|3.6|0
1655465420000|2022-06-17 11:30:20|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655465430000|2022-06-17 11:30:30|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655465440000|2022-06-17 11:30:40|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1655465450000|2022-06-17 11:30:50|5.05|3.65|5.04|3.64|5.06|3.66|5.04|3.64|0
1655465460000|2022-06-17 11:31:00|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655465470000|2022-06-17 11:31:10|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655465480000|2022-06-17 11:31:20|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655465490000|2022-06-17 11:31:30|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1655465500000|2022-06-17 11:31:40|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655465520000|2022-06-17 11:32:00|5.08|3.68|5.06|3.66|5.09|3.69|5.06|3.66|0
1655465530000|2022-06-17 11:32:10|5.05|3.65|5.05|3.65|5.08|3.68|5.05|3.65|0
1655465540000|2022-06-17 11:32:20|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655465550000|2022-06-17 11:32:30|5.07|3.67|5.07|3.67|5.07|3.67|5.06|3.66|0
1655465570000|2022-06-17 11:32:50|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1655465580000|2022-06-17 11:33:00|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1655465590000|2022-06-17 11:33:10|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1655465600000|2022-06-17 11:33:20|5.1|3.7|5.1|3.7|5.1|3.7|5.09|3.69|0
1655465610000|2022-06-17 11:33:30|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655465620000|2022-06-17 11:33:40|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655465630000|2022-06-17 11:33:50|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655465640000|2022-06-17 11:34:00|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655465650000|2022-06-17 11:34:10|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655465660000|2022-06-17 11:34:20|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1655465670000|2022-06-17 11:34:30|5.07|3.67|5.05|3.65|5.07|3.67|5.05|3.65|0
1655465680000|2022-06-17 11:34:40|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1655465690000|2022-06-17 11:34:50|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655465700000|2022-06-17 11:35:00|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655465710000|2022-06-17 11:35:10|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1655465720000|2022-06-17 11:35:20|5.02|3.62|4.99|3.59|5.02|3.62|4.99|3.59|0
1655465730000|2022-06-17 11:35:30|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655465740000|2022-06-17 11:35:40|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655465750000|2022-06-17 11:35:50|4.99|3.59|4.99|3.59|5|3.6|4.99|3.59|0
1655465760000|2022-06-17 11:36:00|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655465780000|2022-06-17 11:36:20|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655465790000|2022-06-17 11:36:30|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1655465800000|2022-06-17 11:36:40|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655465810000|2022-06-17 11:36:50|4.96|3.56|4.96|3.56|4.97|3.57|4.96|3.56|0
1655465820000|2022-06-17 11:37:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1655465830000|2022-06-17 11:37:10|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655465840000|2022-06-17 11:37:20|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655465850000|2022-06-17 11:37:30|4.96|3.56|4.97|3.57|4.97|3.57|4.95|3.55|0
1655465860000|2022-06-17 11:37:40|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655465870000|2022-06-17 11:37:50|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655465880000|2022-06-17 11:38:00|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655465890000|2022-06-17 11:38:10|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1655465900000|2022-06-17 11:38:20|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655465910000|2022-06-17 11:38:30|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1655465920000|2022-06-17 11:38:40|4.96|3.56|4.96|3.56|4.97|3.57|4.96|3.56|0
1655465940000|2022-06-17 11:39:00|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655465950000|2022-06-17 11:39:10|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1655465960000|2022-06-17 11:39:20|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1655465970000|2022-06-17 11:39:30|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655465980000|2022-06-17 11:39:40|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1655465990000|2022-06-17 11:39:50|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655466000000|2022-06-17 11:40:00|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655466010000|2022-06-17 11:40:10|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655466020000|2022-06-17 11:40:20|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655466030000|2022-06-17 11:40:30|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655466040000|2022-06-17 11:40:40|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655466050000|2022-06-17 11:40:50|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1655466070000|2022-06-17 11:41:10|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1655466090000|2022-06-17 11:41:30|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1655466100000|2022-06-17 11:41:40|4.94|3.54|4.94|3.54|4.94|3.54|4.93|3.53|0
1655466110000|2022-06-17 11:41:50|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1655466120000|2022-06-17 11:42:00|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655466130000|2022-06-17 11:42:10|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1655466140000|2022-06-17 11:42:20|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655466150000|2022-06-17 11:42:30|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1655466160000|2022-06-17 11:42:40|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1655466170000|2022-06-17 11:42:50|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1655466190000|2022-06-17 11:43:10|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655466200000|2022-06-17 11:43:20|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1655466210000|2022-06-17 11:43:30|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1655466220000|2022-06-17 11:43:40|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1655466230000|2022-06-17 11:43:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655466240000|2022-06-17 11:44:00|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655466260000|2022-06-17 11:44:20|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655466280000|2022-06-17 11:44:40|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1655466290000|2022-06-17 11:44:50|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655466300000|2022-06-17 11:45:00|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1655466310000|2022-06-17 11:45:10|4.86|3.46|4.87|3.47|4.87|3.47|4.85|3.45|0
1655466320000|2022-06-17 11:45:20|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655466330000|2022-06-17 11:45:30|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1655466340000|2022-06-17 11:45:40|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655466350000|2022-06-17 11:45:50|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655466360000|2022-06-17 11:46:00|4.85|3.45|4.85|3.45|4.87|3.47|4.85|3.45|0
1655466370000|2022-06-17 11:46:10|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655466380000|2022-06-17 11:46:20|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655466390000|2022-06-17 11:46:30|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655466400000|2022-06-17 11:46:40|4.84|3.44|4.81|3.41|4.84|3.44|4.81|3.41|0
1655466410000|2022-06-17 11:46:50|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655466430000|2022-06-17 11:47:10|4.81|3.41|4.82|3.42|4.83|3.43|4.81|3.41|0
1655466440000|2022-06-17 11:47:20|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655466450000|2022-06-17 11:47:30|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655466460000|2022-06-17 11:47:40|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655466480000|2022-06-17 11:48:00|4.83|3.43|4.84|3.44|4.84|3.44|4.81|3.41|0
1655466490000|2022-06-17 11:48:10|4.82|3.42|4.82|3.42|4.83|3.43|4.82|3.42|0
1655466500000|2022-06-17 11:48:20|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655466510000|2022-06-17 11:48:30|4.83|3.43|4.82|3.42|4.83|3.43|4.81|3.41|0
1655466520000|2022-06-17 11:48:40|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1655466530000|2022-06-17 11:48:50|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655466540000|2022-06-17 11:49:00|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655466550000|2022-06-17 11:49:10|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655466570000|2022-06-17 11:49:30|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655466580000|2022-06-17 11:49:40|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655466590000|2022-06-17 11:49:50|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1655466600000|2022-06-17 11:50:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1655466610000|2022-06-17 11:50:10|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1655466630000|2022-06-17 11:50:30|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655466640000|2022-06-17 11:50:40|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655466650000|2022-06-17 11:50:50|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1655466670000|2022-06-17 11:51:10|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1655466680000|2022-06-17 11:51:20|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1655466690000|2022-06-17 11:51:30|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1655466700000|2022-06-17 11:51:40|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655466710000|2022-06-17 11:51:50|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655466720000|2022-06-17 11:52:00|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1655466730000|2022-06-17 11:52:10|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655466740000|2022-06-17 11:52:20|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655466750000|2022-06-17 11:52:30|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655466760000|2022-06-17 11:52:40|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655466770000|2022-06-17 11:52:50|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1655466780000|2022-06-17 11:53:00|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1655466800000|2022-06-17 11:53:20|4.74|3.34|4.83|3.43|4.83|3.43|4.73|3.33|0
1655466810000|2022-06-17 11:53:30|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655466820000|2022-06-17 11:53:40|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655466830000|2022-06-17 11:53:50|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655466840000|2022-06-17 11:54:00|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655466850000|2022-06-17 11:54:10|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655466870000|2022-06-17 11:54:30|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655466890000|2022-06-17 11:54:50|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655466900000|2022-06-17 11:55:00|4.95|3.55|4.89|3.49|4.95|3.55|4.89|3.49|0
1655466910000|2022-06-17 11:55:10|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1655466920000|2022-06-17 11:55:20|4.9|3.5|5.05|3.65|5.05|3.65|4.9|3.5|0
1655466930000|2022-06-17 11:55:30|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655466940000|2022-06-17 11:55:40|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655466960000|2022-06-17 11:56:00|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655466970000|2022-06-17 11:56:10|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655466980000|2022-06-17 11:56:20|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655466990000|2022-06-17 11:56:30|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655467000000|2022-06-17 11:56:40|5.01|3.61|5.02|3.62|5.03|3.63|5.01|3.61|0
1655467010000|2022-06-17 11:56:50|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1655467020000|2022-06-17 11:57:00|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655467030000|2022-06-17 11:57:10|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655467050000|2022-06-17 11:57:30|4.99|3.59|5.03|3.63|5.03|3.63|4.99|3.59|0
1655467060000|2022-06-17 11:57:40|5.02|3.62|5.05|3.65|5.05|3.65|5.02|3.62|0
1655467070000|2022-06-17 11:57:50|5.03|3.63|5.06|3.66|5.06|3.66|5.03|3.63|0
1655467080000|2022-06-17 11:58:00|5.05|3.65|5.08|3.68|5.08|3.68|5.05|3.65|0
1655467090000|2022-06-17 11:58:10|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655467100000|2022-06-17 11:58:20|5.08|3.68|5.08|3.68|5.08|3.68|5.06|3.66|0
1655467120000|2022-06-17 11:58:40|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655467130000|2022-06-17 11:58:50|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655467140000|2022-06-17 11:59:00|5.07|3.67|5.07|3.67|5.07|3.67|5.06|3.66|0
1655467150000|2022-06-17 11:59:10|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655467160000|2022-06-17 11:59:20|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655467170000|2022-06-17 11:59:30|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655467180000|2022-06-17 11:59:40|5.1|3.7|5.12|3.72|5.12|3.72|5.09|3.69|0
1655467190000|2022-06-17 11:59:50|5.11|3.71|5.11|3.71|5.12|3.72|5.11|3.71|0
1655467200000|2022-06-17 12:00:00|5.12|3.72|5.08|3.68|5.12|3.72|5.08|3.68|0
1655467210000|2022-06-17 12:00:10|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1655467220000|2022-06-17 12:00:20|5.09|3.69|5.12|3.72|5.12|3.72|5.08|3.68|0
1655467230000|2022-06-17 12:00:30|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655467240000|2022-06-17 12:00:40|5.1|3.7|5.13|3.73|5.13|3.73|5.1|3.7|0
1655467250000|2022-06-17 12:00:50|5.14|3.74|5.17|3.77|5.17|3.77|5.14|3.74|0
1655467260000|2022-06-17 12:01:00|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1655467270000|2022-06-17 12:01:10|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655467280000|2022-06-17 12:01:20|5.14|3.74|5.13|3.73|5.15|3.75|5.13|3.73|0
1655467290000|2022-06-17 12:01:30|5.12|3.72|5.13|3.73|5.13|3.73|5.11|3.71|0
1655467300000|2022-06-17 12:01:40|5.14|3.74|5.11|3.71|5.14|3.74|5.11|3.71|0
1655467310000|2022-06-17 12:01:50|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655467320000|2022-06-17 12:02:00|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655467330000|2022-06-17 12:02:10|5.18|3.78|5.15|3.75|5.18|3.78|5.15|3.75|0
1655467340000|2022-06-17 12:02:20|5.14|3.74|5.08|3.68|5.14|3.74|5.07|3.67|0
1655467350000|2022-06-17 12:02:30|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655467360000|2022-06-17 12:02:40|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655467370000|2022-06-17 12:02:50|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1655467380000|2022-06-17 12:03:00|5.03|3.63|5.06|3.66|5.06|3.66|5.01|3.61|0
1655467390000|2022-06-17 12:03:10|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655467400000|2022-06-17 12:03:20|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655467410000|2022-06-17 12:03:30|5.08|3.68|5.1|3.7|5.1|3.7|5.08|3.68|0
1655467420000|2022-06-17 12:03:40|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1655467430000|2022-06-17 12:03:50|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1655467440000|2022-06-17 12:04:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655467450000|2022-06-17 12:04:10|5.07|3.67|5.05|3.65|5.07|3.67|5.05|3.65|0
1655467460000|2022-06-17 12:04:20|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1655467470000|2022-06-17 12:04:30|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1655467480000|2022-06-17 12:04:40|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1655467490000|2022-06-17 12:04:50|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1655467500000|2022-06-17 12:05:00|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1655467510000|2022-06-17 12:05:10|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655467520000|2022-06-17 12:05:20|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655467530000|2022-06-17 12:05:30|5.03|3.63|5.02|3.62|5.03|3.63|5.01|3.61|0
1655467540000|2022-06-17 12:05:40|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655467550000|2022-06-17 12:05:50|5|3.6|5|3.6|5|3.6|4.99|3.59|0
1655467560000|2022-06-17 12:06:00|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655467580000|2022-06-17 12:06:20|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655467590000|2022-06-17 12:06:30|4.99|3.59|4.99|3.59|5|3.6|4.99|3.59|0
1655467600000|2022-06-17 12:06:40|5|3.6|5|3.6|5|3.6|5|3.6|0
1655467610000|2022-06-17 12:06:50|5.01|3.61|4.99|3.59|5.01|3.61|4.99|3.59|0
1655467620000|2022-06-17 12:07:00|4.98|3.58|5.03|3.63|5.03|3.63|4.98|3.58|0
1655467630000|2022-06-17 12:07:10|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655467640000|2022-06-17 12:07:20|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655467650000|2022-06-17 12:07:30|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655467670000|2022-06-17 12:07:50|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655467680000|2022-06-17 12:08:00|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1655467690000|2022-06-17 12:08:10|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655467720000|2022-06-17 12:08:40|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655467730000|2022-06-17 12:08:50|5.05|3.65|5.05|3.65|5.05|3.65|5.04|3.64|0
1655467750000|2022-06-17 12:09:10|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655467760000|2022-06-17 12:09:20|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655467770000|2022-06-17 12:09:30|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655467780000|2022-06-17 12:09:40|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1655467790000|2022-06-17 12:09:50|5.06|3.66|5.06|3.66|5.07|3.67|5.06|3.66|0
1655467800000|2022-06-17 12:10:00|5.08|3.68|5.08|3.68|5.09|3.69|5.08|3.68|0
1655467810000|2022-06-17 12:10:10|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1655467820000|2022-06-17 12:10:20|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655467830000|2022-06-17 12:10:30|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1655467850000|2022-06-17 12:10:50|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655467860000|2022-06-17 12:11:00|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655467870000|2022-06-17 12:11:10|5.1|3.7|5.11|3.71|5.12|3.72|5.1|3.7|0
1655467880000|2022-06-17 12:11:20|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1655467890000|2022-06-17 12:11:30|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1655467900000|2022-06-17 12:11:40|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655467910000|2022-06-17 12:11:50|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1655467920000|2022-06-17 12:12:00|5.14|3.74|5.12|3.72|5.14|3.74|5.12|3.72|0
1655467930000|2022-06-17 12:12:10|5.11|3.71|5.13|3.73|5.15|3.75|5.11|3.71|0
1655467940000|2022-06-17 12:12:20|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655467960000|2022-06-17 12:12:40|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1655467970000|2022-06-17 12:12:50|5.12|3.72|5.13|3.73|5.14|3.74|5.12|3.72|0
1655467980000|2022-06-17 12:13:00|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655468000000|2022-06-17 12:13:20|5.12|3.72|5.17|3.77|5.17|3.77|5.12|3.72|0
1655468010000|2022-06-17 12:13:30|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655468030000|2022-06-17 12:13:50|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1655468040000|2022-06-17 12:14:00|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655468050000|2022-06-17 12:14:10|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655468060000|2022-06-17 12:14:20|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655468070000|2022-06-17 12:14:30|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655468080000|2022-06-17 12:14:40|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655468090000|2022-06-17 12:14:50|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1655468100000|2022-06-17 12:15:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655468110000|2022-06-17 12:15:10|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655468120000|2022-06-17 12:15:20|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655468140000|2022-06-17 12:15:40|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1655468150000|2022-06-17 12:15:50|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1655468160000|2022-06-17 12:16:00|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655468190000|2022-06-17 12:16:30|5.03|3.63|5.04|3.64|5.04|3.64|5.02|3.62|0
1655468200000|2022-06-17 12:16:40|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655468210000|2022-06-17 12:16:50|5.1|3.7|5.15|3.75|5.15|3.75|5.1|3.7|0
1655468220000|2022-06-17 12:17:00|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655468230000|2022-06-17 12:17:10|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1655468240000|2022-06-17 12:17:20|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655468250000|2022-06-17 12:17:30|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1655468260000|2022-06-17 12:17:40|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655468270000|2022-06-17 12:17:50|5.16|3.76|5.19|3.79|5.19|3.79|5.16|3.76|0
1655468280000|2022-06-17 12:18:00|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655468290000|2022-06-17 12:18:10|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655468300000|2022-06-17 12:18:20|5.22|3.82|5.24|3.84|5.24|3.84|5.22|3.82|0
1655468310000|2022-06-17 12:18:30|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655468320000|2022-06-17 12:18:40|5.22|3.82|5.26|3.86|5.26|3.86|5.22|3.82|0
1655468330000|2022-06-17 12:18:50|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655468340000|2022-06-17 12:19:00|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1655468350000|2022-06-17 12:19:10|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655468370000|2022-06-17 12:19:30|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655468380000|2022-06-17 12:19:40|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655468400000|2022-06-17 12:20:00|5.27|3.87|5.23|3.83|5.27|3.87|5.22|3.82|0
1655468410000|2022-06-17 12:20:10|5.24|3.84|5.22|3.82|5.24|3.84|5.2|3.8|0
1655468420000|2022-06-17 12:20:20|5.23|3.83|5.24|3.84|5.24|3.84|5.22|3.82|0
1655468430000|2022-06-17 12:20:30|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655468440000|2022-06-17 12:20:40|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655468450000|2022-06-17 12:20:50|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655468460000|2022-06-17 12:21:00|5.28|3.88|5.3|3.9|5.3|3.9|5.28|3.88|0
1655468470000|2022-06-17 12:21:10|5.29|3.89|5.26|3.86|5.29|3.89|5.26|3.86|0
1655468480000|2022-06-17 12:21:20|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655468490000|2022-06-17 12:21:30|5.29|3.89|5.29|3.89|5.29|3.89|5.28|3.88|0
1655468500000|2022-06-17 12:21:40|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655468510000|2022-06-17 12:21:50|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1655468520000|2022-06-17 12:22:00|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655468530000|2022-06-17 12:22:10|5.25|3.85|5.26|3.86|5.27|3.87|5.25|3.85|0
1655468540000|2022-06-17 12:22:20|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655468550000|2022-06-17 12:22:30|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655468560000|2022-06-17 12:22:40|5.28|3.88|5.26|3.86|5.28|3.88|5.26|3.86|0
1655468570000|2022-06-17 12:22:50|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655468580000|2022-06-17 12:23:00|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655468590000|2022-06-17 12:23:10|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655468600000|2022-06-17 12:23:20|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655468610000|2022-06-17 12:23:30|5.25|3.85|5.24|3.84|5.25|3.85|5.22|3.82|0
1655468620000|2022-06-17 12:23:40|5.25|3.85|5.23|3.83|5.25|3.85|5.22|3.82|0
1655468630000|2022-06-17 12:23:50|5.24|3.84|5.22|3.82|5.24|3.84|5.22|3.82|0
1655468640000|2022-06-17 12:24:00|5.23|3.83|5.23|3.83|5.26|3.86|5.23|3.83|0
1655468650000|2022-06-17 12:24:10|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655468660000|2022-06-17 12:24:20|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655468680000|2022-06-17 12:24:40|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655468690000|2022-06-17 12:24:50|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655468700000|2022-06-17 12:25:00|5.25|3.85|5.24|3.84|5.26|3.86|5.24|3.84|0
1655468710000|2022-06-17 12:25:10|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655468720000|2022-06-17 12:25:20|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655468730000|2022-06-17 12:25:30|5.25|3.85|5.23|3.83|5.25|3.85|5.22|3.82|0
1655468740000|2022-06-17 12:25:40|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655468750000|2022-06-17 12:25:50|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655468760000|2022-06-17 12:26:00|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655468770000|2022-06-17 12:26:10|5.22|3.82|5.2|3.8|5.22|3.82|5.2|3.8|0
1655468780000|2022-06-17 12:26:20|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655468790000|2022-06-17 12:26:30|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655468810000|2022-06-17 12:26:50|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655468820000|2022-06-17 12:27:00|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655468830000|2022-06-17 12:27:10|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655468840000|2022-06-17 12:27:20|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655468850000|2022-06-17 12:27:30|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1655468860000|2022-06-17 12:27:40|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1655468870000|2022-06-17 12:27:50|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1655468880000|2022-06-17 12:28:00|5.19|3.79|5.19|3.79|5.19|3.79|5.18|3.78|0
1655468890000|2022-06-17 12:28:10|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655468910000|2022-06-17 12:28:30|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655468920000|2022-06-17 12:28:40|5.19|3.79|5.19|3.79|5.21|3.81|5.19|3.79|0
1655468930000|2022-06-17 12:28:50|5.2|3.8|5.2|3.8|5.2|3.8|5.19|3.79|0
1655468940000|2022-06-17 12:29:00|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655468950000|2022-06-17 12:29:10|5.2|3.8|5.18|3.78|5.2|3.8|5.18|3.78|0
1655468960000|2022-06-17 12:29:20|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655468970000|2022-06-17 12:29:30|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1655468980000|2022-06-17 12:29:40|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655468990000|2022-06-17 12:29:50|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655469000000|2022-06-17 12:30:00|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655469010000|2022-06-17 12:30:10|5.17|3.77|5.17|3.77|5.18|3.78|5.17|3.77|0
1655469020000|2022-06-17 12:30:20|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655469030000|2022-06-17 12:30:30|5.21|3.81|5.22|3.82|5.22|3.82|5.2|3.8|0
1655469040000|2022-06-17 12:30:40|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1655469050000|2022-06-17 12:30:50|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655469060000|2022-06-17 12:31:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655469070000|2022-06-17 12:31:10|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655469080000|2022-06-17 12:31:20|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655469090000|2022-06-17 12:31:30|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655469100000|2022-06-17 12:31:40|5.21|3.81|5.17|3.77|5.21|3.81|5.17|3.77|0
1655469110000|2022-06-17 12:31:50|5.18|3.78|5.2|3.8|5.2|3.8|5.18|3.78|0
1655469120000|2022-06-17 12:32:00|5.18|3.78|5.2|3.8|5.2|3.8|5.18|3.78|0
1655469130000|2022-06-17 12:32:10|5.19|3.79|5.15|3.75|5.19|3.79|5.15|3.75|0
1655469140000|2022-06-17 12:32:20|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655469160000|2022-06-17 12:32:40|5.14|3.74|5.12|3.72|5.14|3.74|5.12|3.72|0
1655469170000|2022-06-17 12:32:50|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655469180000|2022-06-17 12:33:00|5.12|3.72|5.12|3.72|5.12|3.72|5.1|3.7|0
1655469190000|2022-06-17 12:33:10|5.13|3.73|5.1|3.7|5.13|3.73|5.1|3.7|0
1655469200000|2022-06-17 12:33:20|5.13|3.73|5.13|3.73|5.13|3.73|5.12|3.72|0
1655469210000|2022-06-17 12:33:30|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655469220000|2022-06-17 12:33:40|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655469230000|2022-06-17 12:33:50|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1655469240000|2022-06-17 12:34:00|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655469250000|2022-06-17 12:34:10|5.09|3.69|5.09|3.69|5.09|3.69|5.08|3.68|0
1655469260000|2022-06-17 12:34:20|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655469270000|2022-06-17 12:34:30|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1655469280000|2022-06-17 12:34:40|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1655469290000|2022-06-17 12:34:50|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655469300000|2022-06-17 12:35:00|5.08|3.68|5.09|3.69|5.1|3.7|5.08|3.68|0
1655469310000|2022-06-17 12:35:10|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655469320000|2022-06-17 12:35:20|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655469330000|2022-06-17 12:35:30|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655469340000|2022-06-17 12:35:40|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655469350000|2022-06-17 12:35:50|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655469370000|2022-06-17 12:36:10|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655469380000|2022-06-17 12:36:20|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1655469390000|2022-06-17 12:36:30|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655469400000|2022-06-17 12:36:40|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1655469420000|2022-06-17 12:37:00|5.15|3.75|5.16|3.76|5.17|3.77|5.15|3.75|0
1655469430000|2022-06-17 12:37:10|5.15|3.75|5.11|3.71|5.15|3.75|5.11|3.71|0
1655469440000|2022-06-17 12:37:20|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1655469450000|2022-06-17 12:37:30|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655469460000|2022-06-17 12:37:40|5.15|3.75|5.18|3.78|5.19|3.79|5.15|3.75|0
1655469470000|2022-06-17 12:37:50|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1655469480000|2022-06-17 12:38:00|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655469490000|2022-06-17 12:38:10|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1655469500000|2022-06-17 12:38:20|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655469510000|2022-06-17 12:38:30|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655469520000|2022-06-17 12:38:40|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655469530000|2022-06-17 12:38:50|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655469540000|2022-06-17 12:39:00|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1655469550000|2022-06-17 12:39:10|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655469570000|2022-06-17 12:39:30|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655469580000|2022-06-17 12:39:40|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655469590000|2022-06-17 12:39:50|5.07|3.67|5.06|3.66|5.07|3.67|5.05|3.65|0
1655469600000|2022-06-17 12:40:00|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1655469610000|2022-06-17 12:40:10|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1655469620000|2022-06-17 12:40:20|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655469630000|2022-06-17 12:40:30|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655469640000|2022-06-17 12:40:40|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655469650000|2022-06-17 12:40:50|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1655469660000|2022-06-17 12:41:00|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655469670000|2022-06-17 12:41:10|5.01|3.61|5|3.6|5.01|3.61|4.99|3.59|0
1655469680000|2022-06-17 12:41:20|4.99|3.59|5|3.6|5|3.6|4.96|3.56|0
1655469700000|2022-06-17 12:41:40|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655469720000|2022-06-17 12:42:00|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655469730000|2022-06-17 12:42:10|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655469740000|2022-06-17 12:42:20|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1655469750000|2022-06-17 12:42:30|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655469760000|2022-06-17 12:42:40|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655469770000|2022-06-17 12:42:50|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1655469780000|2022-06-17 12:43:00|5.03|3.63|5.05|3.65|5.05|3.65|5.03|3.63|0
1655469790000|2022-06-17 12:43:10|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655469800000|2022-06-17 12:43:20|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655469810000|2022-06-17 12:43:30|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1655469820000|2022-06-17 12:43:40|5.02|3.62|4.99|3.59|5.02|3.62|4.99|3.59|0
1655469830000|2022-06-17 12:43:50|5|3.6|5|3.6|5|3.6|5|3.6|0
1655469840000|2022-06-17 12:44:00|4.98|3.58|5|3.6|5.01|3.61|4.98|3.58|0
1655469850000|2022-06-17 12:44:10|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655469860000|2022-06-17 12:44:20|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655469870000|2022-06-17 12:44:30|5|3.6|5|3.6|5|3.6|5|3.6|0
1655469880000|2022-06-17 12:44:40|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655469900000|2022-06-17 12:45:00|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655469910000|2022-06-17 12:45:10|4.96|3.56|4.93|3.53|4.96|3.56|4.93|3.53|0
1655469920000|2022-06-17 12:45:20|4.92|3.52|4.91|3.51|4.92|3.52|4.9|3.5|0
1655469930000|2022-06-17 12:45:30|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655469940000|2022-06-17 12:45:40|4.91|3.51|4.89|3.49|4.92|3.52|4.89|3.49|0
1655469950000|2022-06-17 12:45:50|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1655469960000|2022-06-17 12:46:00|4.9|3.5|4.9|3.5|4.92|3.52|4.9|3.5|0
1655469970000|2022-06-17 12:46:10|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1655469980000|2022-06-17 12:46:20|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1655469990000|2022-06-17 12:46:30|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1655470000000|2022-06-17 12:46:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655470010000|2022-06-17 12:46:50|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1655470020000|2022-06-17 12:47:00|4.86|3.46|4.86|3.46|4.87|3.47|4.86|3.46|0
1655470030000|2022-06-17 12:47:10|4.85|3.45|4.85|3.45|4.85|3.45|4.84|3.44|0
1655470040000|2022-06-17 12:47:20|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655470050000|2022-06-17 12:47:30|4.86|3.46|4.87|3.47|4.87|3.47|4.85|3.45|0
1655470070000|2022-06-17 12:47:50|4.86|3.46|4.83|3.43|4.86|3.46|4.83|3.43|0
1655470080000|2022-06-17 12:48:00|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1655470090000|2022-06-17 12:48:10|4.79|3.39|4.8|3.4|4.8|3.4|4.78|3.38|0
1655470100000|2022-06-17 12:48:20|4.73|3.33|4.83|3.43|4.84|3.44|4.72|3.32|0
1655470110000|2022-06-17 12:48:30|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655470120000|2022-06-17 12:48:40|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655470130000|2022-06-17 12:48:50|4.83|3.43|4.8|3.4|4.83|3.43|4.8|3.4|0
1655470150000|2022-06-17 12:49:10|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655470160000|2022-06-17 12:49:20|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655470170000|2022-06-17 12:49:30|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1655470180000|2022-06-17 12:49:40|4.83|3.43|4.78|3.38|4.83|3.43|4.78|3.38|0
1655470190000|2022-06-17 12:49:50|4.79|3.39|4.8|3.4|4.8|3.4|4.76|3.36|0
1655470200000|2022-06-17 12:50:00|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1655470210000|2022-06-17 12:50:10|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655470220000|2022-06-17 12:50:20|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655470230000|2022-06-17 12:50:30|4.81|3.41|4.81|3.41|4.81|3.41|4.8|3.4|0
1655470240000|2022-06-17 12:50:40|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655470250000|2022-06-17 12:50:50|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1655470260000|2022-06-17 12:51:00|4.83|3.43|4.8|3.4|4.83|3.43|4.8|3.4|0
1655470270000|2022-06-17 12:51:10|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1655470280000|2022-06-17 12:51:20|4.81|3.41|4.8|3.4|4.82|3.42|4.8|3.4|0
1655470290000|2022-06-17 12:51:30|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655470310000|2022-06-17 12:51:50|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1655470320000|2022-06-17 12:52:00|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655470330000|2022-06-17 12:52:10|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655470340000|2022-06-17 12:52:20|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1655470350000|2022-06-17 12:52:30|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655470360000|2022-06-17 12:52:40|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655470370000|2022-06-17 12:52:50|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655470380000|2022-06-17 12:53:00|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1655470390000|2022-06-17 12:53:10|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655470400000|2022-06-17 12:53:20|4.79|3.39|4.83|3.43|4.83|3.43|4.79|3.39|0
1655470410000|2022-06-17 12:53:30|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655470420000|2022-06-17 12:53:40|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1655470430000|2022-06-17 12:53:50|4.86|3.46|4.86|3.46|4.87|3.47|4.86|3.46|0
1655470440000|2022-06-17 12:54:00|4.84|3.44|4.83|3.43|4.85|3.45|4.83|3.43|0
1655470450000|2022-06-17 12:54:10|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1655470460000|2022-06-17 12:54:20|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655470470000|2022-06-17 12:54:30|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655470480000|2022-06-17 12:54:40|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1655470490000|2022-06-17 12:54:50|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655470500000|2022-06-17 12:55:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655470510000|2022-06-17 12:55:10|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1655470520000|2022-06-17 12:55:20|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655470530000|2022-06-17 12:55:30|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655470540000|2022-06-17 12:55:40|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1655470550000|2022-06-17 12:55:50|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1655470560000|2022-06-17 12:56:00|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1655470570000|2022-06-17 12:56:10|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1655470580000|2022-06-17 12:56:20|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655470590000|2022-06-17 12:56:30|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655470600000|2022-06-17 12:56:40|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1655470610000|2022-06-17 12:56:50|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655470620000|2022-06-17 12:57:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655470630000|2022-06-17 12:57:10|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1655470640000|2022-06-17 12:57:20|4.76|3.36|4.79|3.39|4.79|3.39|4.76|3.36|0
1655470650000|2022-06-17 12:57:30|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1655470660000|2022-06-17 12:57:40|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1655470670000|2022-06-17 12:57:50|4.79|3.39|4.77|3.37|4.8|3.4|4.77|3.37|0
1655470680000|2022-06-17 12:58:00|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1655470690000|2022-06-17 12:58:10|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1655470700000|2022-06-17 12:58:20|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655470710000|2022-06-17 12:58:30|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655470720000|2022-06-17 12:58:40|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1655470750000|2022-06-17 12:59:10|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1655470760000|2022-06-17 12:59:20|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1655470770000|2022-06-17 12:59:30|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655470780000|2022-06-17 12:59:40|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1655470790000|2022-06-17 12:59:50|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1655470800000|2022-06-17 13:00:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1655470810000|2022-06-17 13:00:10|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1655470820000|2022-06-17 13:00:20|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1655470830000|2022-06-17 13:00:30|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1655470840000|2022-06-17 13:00:40|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1655470850000|2022-06-17 13:00:50|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655470860000|2022-06-17 13:01:00|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1655470870000|2022-06-17 13:01:10|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655470880000|2022-06-17 13:01:20|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1655470890000|2022-06-17 13:01:30|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1655470900000|2022-06-17 13:01:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1655470910000|2022-06-17 13:01:50|4.74|3.34|4.69|3.29|4.74|3.34|4.69|3.29|0
1655470920000|2022-06-17 13:02:00|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1655470930000|2022-06-17 13:02:10|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1655470940000|2022-06-17 13:02:20|4.71|3.31|4.72|3.32|4.72|3.32|4.7|3.3|0
1655470950000|2022-06-17 13:02:30|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1655470960000|2022-06-17 13:02:40|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1655470970000|2022-06-17 13:02:50|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1655470990000|2022-06-17 13:03:10|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1655471000000|2022-06-17 13:03:20|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1655471010000|2022-06-17 13:03:30|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1655471020000|2022-06-17 13:03:40|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1655471030000|2022-06-17 13:03:50|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1655471040000|2022-06-17 13:04:00|4.72|3.32|4.69|3.29|4.72|3.32|4.69|3.29|0
1655471050000|2022-06-17 13:04:10|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1655471060000|2022-06-17 13:04:20|4.68|3.28|4.65|3.25|4.68|3.28|4.65|3.25|0
1655471070000|2022-06-17 13:04:30|4.66|3.26|4.65|3.25|4.66|3.26|4.64|3.24|0
1655471080000|2022-06-17 13:04:40|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1655471090000|2022-06-17 13:04:50|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1655471100000|2022-06-17 13:05:00|4.69|3.29|4.68|3.28|4.7|3.3|4.68|3.28|0
1655471110000|2022-06-17 13:05:10|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1655471120000|2022-06-17 13:05:20|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1655471130000|2022-06-17 13:05:30|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1655471140000|2022-06-17 13:05:40|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1655471150000|2022-06-17 13:05:50|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1655471160000|2022-06-17 13:06:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1655471170000|2022-06-17 13:06:10|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1655471180000|2022-06-17 13:06:20|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1655471190000|2022-06-17 13:06:30|4.62|3.22|4.6|3.2|4.63|3.23|4.6|3.2|0
1655471200000|2022-06-17 13:06:40|4.59|3.19|4.55|3.15|4.59|3.19|4.55|3.15|0
1655471210000|2022-06-17 13:06:50|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1655471220000|2022-06-17 13:07:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1655471230000|2022-06-17 13:07:10|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1655471240000|2022-06-17 13:07:20|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1655471250000|2022-06-17 13:07:30|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1655471260000|2022-06-17 13:07:40|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1655471270000|2022-06-17 13:07:50|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1655471280000|2022-06-17 13:08:00|4.51|3.11|4.5|3.1|4.51|3.11|4.49|3.09|0
1655471290000|2022-06-17 13:08:10|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1655471300000|2022-06-17 13:08:20|4.5|3.1|4.47|3.07|4.5|3.1|4.47|3.07|0
1655471310000|2022-06-17 13:08:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655471320000|2022-06-17 13:08:40|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1655471340000|2022-06-17 13:09:00|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1655471350000|2022-06-17 13:09:10|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1655471360000|2022-06-17 13:09:20|4.51|3.11|4.47|3.07|4.51|3.11|4.47|3.07|0
1655471370000|2022-06-17 13:09:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655471380000|2022-06-17 13:09:40|4.47|3.07|4.43|3.03|4.47|3.07|4.43|3.03|0
1655471390000|2022-06-17 13:09:50|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1655471400000|2022-06-17 13:10:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1655471410000|2022-06-17 13:10:10|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1655471420000|2022-06-17 13:10:20|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1655471430000|2022-06-17 13:10:30|4.44|3.04|4.42|3.02|4.44|3.04|4.41|3.01|0
1655471440000|2022-06-17 13:10:40|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1655471450000|2022-06-17 13:10:50|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1655471460000|2022-06-17 13:11:00|4.38|2.98|4.37|2.97|4.39|2.99|4.37|2.97|0
1655471470000|2022-06-17 13:11:10|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1655471480000|2022-06-17 13:11:20|4.35|2.95|4.34|2.94|4.36|2.96|4.34|2.94|0
1655471490000|2022-06-17 13:11:30|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1655471500000|2022-06-17 13:11:40|4.32|2.92|4.34|2.94|4.34|2.94|4.32|2.92|0
1655471510000|2022-06-17 13:11:50|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1655471520000|2022-06-17 13:12:00|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1655471530000|2022-06-17 13:12:10|4.36|2.96|4.34|2.94|4.37|2.97|4.34|2.94|0
1655471540000|2022-06-17 13:12:20|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1655471550000|2022-06-17 13:12:30|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1655471560000|2022-06-17 13:12:40|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1655471570000|2022-06-17 13:12:50|4.29|2.89|4.31|2.91|4.31|2.91|4.29|2.89|0
1655471580000|2022-06-17 13:13:00|4.32|2.92|4.36|2.96|4.36|2.96|4.32|2.92|0
1655471590000|2022-06-17 13:13:10|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1655471600000|2022-06-17 13:13:20|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1655471610000|2022-06-17 13:13:30|4.4|3|4.4|3|4.4|3|4.4|3|0
1655471620000|2022-06-17 13:13:40|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1655471630000|2022-06-17 13:13:50|4.38|2.98|4.33|2.93|4.38|2.98|4.33|2.93|0
1655471640000|2022-06-17 13:14:00|4.35|2.95|4.37|2.97|4.38|2.98|4.35|2.95|0
1655471650000|2022-06-17 13:14:10|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1655471660000|2022-06-17 13:14:20|4.38|2.98|4.4|3|4.4|3|4.37|2.97|0
1655471670000|2022-06-17 13:14:30|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1655471680000|2022-06-17 13:14:40|4.42|3.02|4.37|2.97|4.42|3.02|4.37|2.97|0
1655471690000|2022-06-17 13:14:50|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1655471700000|2022-06-17 13:15:00|4.36|2.96|4.34|2.94|4.37|2.97|4.34|2.94|0
1655471710000|2022-06-17 13:15:10|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1655471720000|2022-06-17 13:15:20|4.33|2.93|4.31|2.91|4.33|2.93|4.31|2.91|0
1655471730000|2022-06-17 13:15:30|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1655471740000|2022-06-17 13:15:40|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1655471750000|2022-06-17 13:15:50|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1655471760000|2022-06-17 13:16:00|4.36|2.96|4.38|2.98|4.38|2.98|4.36|2.96|0
1655471770000|2022-06-17 13:16:10|4.39|2.99|4.44|3.04|4.44|3.04|4.39|2.99|0
1655471780000|2022-06-17 13:16:20|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1655471790000|2022-06-17 13:16:30|4.48|3.08|4.44|3.04|4.48|3.08|4.44|3.04|0
1655471800000|2022-06-17 13:16:40|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1655471810000|2022-06-17 13:16:50|4.43|3.03|4.45|3.05|4.45|3.05|4.43|3.03|0
1655471820000|2022-06-17 13:17:00|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1655471830000|2022-06-17 13:17:10|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1655471840000|2022-06-17 13:17:20|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1655471850000|2022-06-17 13:17:30|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1655471860000|2022-06-17 13:17:40|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1655471870000|2022-06-17 13:17:50|4.53|3.13|4.51|3.11|4.53|3.13|4.5|3.1|0
1655471880000|2022-06-17 13:18:00|4.5|3.1|4.52|3.12|4.53|3.13|4.5|3.1|0
1655471890000|2022-06-17 13:18:10|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1655471900000|2022-06-17 13:18:20|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1655471910000|2022-06-17 13:18:30|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1655471920000|2022-06-17 13:18:40|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1655471930000|2022-06-17 13:18:50|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1655471940000|2022-06-17 13:19:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1655471950000|2022-06-17 13:19:10|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1655471960000|2022-06-17 13:19:20|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1655471970000|2022-06-17 13:19:30|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1655471980000|2022-06-17 13:19:40|4.55|3.15|4.55|3.15|4.57|3.17|4.55|3.15|0
1655471990000|2022-06-17 13:19:50|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1655472000000|2022-06-17 13:20:00|4.5|3.1|4.48|3.08|4.5|3.1|4.47|3.07|0
1655472010000|2022-06-17 13:20:10|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1655472020000|2022-06-17 13:20:20|4.45|3.05|4.46|3.06|4.46|3.06|4.44|3.04|0
1655472050000|2022-06-17 13:20:50|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1655472060000|2022-06-17 13:21:00|4.49|3.09|4.48|3.08|4.49|3.09|4.46|3.06|0
1655472070000|2022-06-17 13:21:10|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1655472080000|2022-06-17 13:21:20|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1655472090000|2022-06-17 13:21:30|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1655472100000|2022-06-17 13:21:40|4.51|3.11|4.49|3.09|4.52|3.12|4.49|3.09|0
1655472110000|2022-06-17 13:21:50|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1655472120000|2022-06-17 13:22:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1655472130000|2022-06-17 13:22:10|4.45|3.05|4.46|3.06|4.46|3.06|4.44|3.04|0
1655472140000|2022-06-17 13:22:20|4.47|3.07|4.44|3.04|4.47|3.07|4.44|3.04|0
1655472150000|2022-06-17 13:22:30|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1655472160000|2022-06-17 13:22:40|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1655472170000|2022-06-17 13:22:50|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1655472180000|2022-06-17 13:23:00|4.46|3.06|4.45|3.05|4.47|3.07|4.45|3.05|0
1655472190000|2022-06-17 13:23:10|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1655472200000|2022-06-17 13:23:20|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1655472210000|2022-06-17 13:23:30|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1655472220000|2022-06-17 13:23:40|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1655472230000|2022-06-17 13:23:50|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1655472240000|2022-06-17 13:24:00|4.44|3.04|4.43|3.03|4.45|3.05|4.42|3.02|0
1655472250000|2022-06-17 13:24:10|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1655472260000|2022-06-17 13:24:20|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1655472270000|2022-06-17 13:24:30|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1655472280000|2022-06-17 13:24:40|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1655472290000|2022-06-17 13:24:50|4.44|3.04|4.44|3.04|4.46|3.06|4.44|3.04|0
1655472300000|2022-06-17 13:25:00|4.52|3.12|4.53|3.13|4.53|3.13|4.5|3.1|0
1655472310000|2022-06-17 13:25:10|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1655472320000|2022-06-17 13:25:20|4.49|3.09|4.52|3.12|4.52|3.12|4.49|3.09|0
1655472330000|2022-06-17 13:25:30|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1655472340000|2022-06-17 13:25:40|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1655472350000|2022-06-17 13:25:50|4.51|3.11|4.52|3.12|4.53|3.13|4.51|3.11|0
1655472360000|2022-06-17 13:26:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1655472370000|2022-06-17 13:26:10|4.52|3.12|4.53|3.13|4.55|3.15|4.52|3.12|0
1655472380000|2022-06-17 13:26:20|4.52|3.12|4.53|3.13|4.57|3.17|4.52|3.12|0
1655472390000|2022-06-17 13:26:30|4.54|3.14|4.51|3.11|4.54|3.14|4.48|3.08|0
1655472400000|2022-06-17 13:26:40|4.53|3.13|4.5|3.1|4.53|3.13|4.5|3.1|0
1655472410000|2022-06-17 13:26:50|4.49|3.09|4.52|3.12|4.52|3.12|4.49|3.09|0
1655472420000|2022-06-17 13:27:00|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1655472430000|2022-06-17 13:27:10|4.53|3.13|4.54|3.14|4.56|3.16|4.53|3.13|0
1655472440000|2022-06-17 13:27:20|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1655472450000|2022-06-17 13:27:30|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1655472460000|2022-06-17 13:27:40|4.58|3.18|4.5|3.1|4.58|3.18|4.5|3.1|0
1655472470000|2022-06-17 13:27:50|4.46|3.06|4.39|2.99|4.46|3.06|4.39|2.99|0
1655472480000|2022-06-17 13:28:00|4.38|2.98|4.34|2.94|4.38|2.98|4.33|2.93|0
1655472490000|2022-06-17 13:28:10|4.33|2.93|4.3|2.9|4.33|2.93|4.3|2.9|0
1655472500000|2022-06-17 13:28:20|4.29|2.89|4.31|2.91|4.31|2.91|4.29|2.89|0
1655472510000|2022-06-17 13:28:30|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1655472520000|2022-06-17 13:28:40|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1655472530000|2022-06-17 13:28:50|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1655472540000|2022-06-17 13:29:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1655472550000|2022-06-17 13:29:10|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1655472560000|2022-06-17 13:29:20|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1655472570000|2022-06-17 13:29:30|4.28|2.88|4.32|2.92|4.32|2.92|4.28|2.88|0
1655472580000|2022-06-17 13:29:40|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1655472590000|2022-06-17 13:29:50|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1655472600000|2022-06-17 13:30:00|4.3|2.9|4.29|2.89|4.32|2.92|4.29|2.89|0
1655472610000|2022-06-17 13:30:10|4.36|2.96|4.39|2.99|4.39|2.99|4.34|2.94|0
1655472620000|2022-06-17 13:30:20|4.34|2.94|4.36|2.96|4.36|2.96|4.34|2.94|0
1655472630000|2022-06-17 13:30:30|4.35|2.95|4.42|3.02|4.42|3.02|4.35|2.95|0
1655472640000|2022-06-17 13:30:40|4.44|3.04|4.48|3.08|4.48|3.08|4.44|3.04|0
1655472650000|2022-06-17 13:30:50|4.47|3.07|4.49|3.09|4.5|3.1|4.47|3.07|0
1655472660000|2022-06-17 13:31:00|4.5|3.1|4.61|3.21|4.61|3.21|4.5|3.1|0
1655472670000|2022-06-17 13:31:10|4.62|3.22|4.66|3.26|4.66|3.26|4.62|3.22|0
1655472680000|2022-06-17 13:31:20|4.69|3.29|4.73|3.33|4.74|3.34|4.69|3.29|0
1655472690000|2022-06-17 13:31:30|4.7|3.3|4.67|3.27|4.71|3.31|4.67|3.27|0
1655472700000|2022-06-17 13:31:40|4.64|3.24|4.59|3.19|4.64|3.24|4.59|3.19|0
1655472710000|2022-06-17 13:31:50|4.56|3.16|4.54|3.14|4.56|3.16|4.52|3.12|0
1655472720000|2022-06-17 13:32:00|4.52|3.12|4.54|3.14|4.56|3.16|4.52|3.12|0
1655472730000|2022-06-17 13:32:10|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1655472740000|2022-06-17 13:32:20|4.55|3.15|4.59|3.19|4.59|3.19|4.55|3.15|0
1655472750000|2022-06-17 13:32:30|4.57|3.17|4.63|3.23|4.63|3.23|4.57|3.17|0
1655472760000|2022-06-17 13:32:40|4.64|3.24|4.66|3.26|4.66|3.26|4.6|3.2|0
1655472770000|2022-06-17 13:32:50|4.63|3.23|4.63|3.23|4.63|3.23|4.59|3.19|0
1655472780000|2022-06-17 13:33:00|4.66|3.26|4.61|3.21|4.66|3.26|4.61|3.21|0
1655472790000|2022-06-17 13:33:10|4.64|3.24|4.62|3.22|4.64|3.24|4.61|3.21|0
1655472800000|2022-06-17 13:33:20|4.66|3.26|4.66|3.26|4.66|3.26|4.63|3.23|0
1655472810000|2022-06-17 13:33:30|4.65|3.25|4.73|3.33|4.73|3.33|4.64|3.24|0
1655472820000|2022-06-17 13:33:40|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1655472830000|2022-06-17 13:33:50|4.73|3.33|4.7|3.3|4.73|3.33|4.67|3.27|0
1655472840000|2022-06-17 13:34:00|4.74|3.34|4.78|3.38|4.79|3.39|4.74|3.34|0
1655472850000|2022-06-17 13:34:10|4.81|3.41|4.81|3.41|4.81|3.41|4.77|3.37|0
1655472860000|2022-06-17 13:34:20|4.84|3.44|4.83|3.43|4.84|3.44|4.82|3.42|0
1655472870000|2022-06-17 13:34:30|4.84|3.44|4.83|3.43|4.84|3.44|4.82|3.42|0
1655472880000|2022-06-17 13:34:40|4.82|3.42|4.83|3.43|4.83|3.43|4.8|3.4|0
1655472890000|2022-06-17 13:34:50|4.82|3.42|4.81|3.41|4.87|3.47|4.81|3.41|0
1655472900000|2022-06-17 13:35:00|4.9|3.5|4.83|3.43|4.9|3.5|4.82|3.42|0
1655472910000|2022-06-17 13:35:10|4.84|3.44|4.87|3.47|4.87|3.47|4.84|3.44|0
1655472920000|2022-06-17 13:35:20|4.85|3.45|4.88|3.48|4.88|3.48|4.83|3.43|0
1655472930000|2022-06-17 13:35:30|4.85|3.45|4.84|3.44|4.89|3.49|4.82|3.42|0
1655472940000|2022-06-17 13:35:40|4.87|3.47|4.86|3.46|4.87|3.47|4.84|3.44|0
1655472950000|2022-06-17 13:35:50|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655472960000|2022-06-17 13:36:00|4.8|3.4|4.82|3.42|4.83|3.43|4.8|3.4|0
1655472970000|2022-06-17 13:36:10|4.81|3.41|4.78|3.38|4.81|3.41|4.78|3.38|0
1655472980000|2022-06-17 13:36:20|4.77|3.37|4.79|3.39|4.79|3.39|4.75|3.35|0
1655472990000|2022-06-17 13:36:30|4.78|3.38|4.73|3.33|4.78|3.38|4.73|3.33|0
1655473000000|2022-06-17 13:36:40|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1655473010000|2022-06-17 13:36:50|4.76|3.36|4.72|3.32|4.76|3.36|4.72|3.32|0
1655473020000|2022-06-17 13:37:00|4.69|3.29|4.72|3.32|4.72|3.32|4.69|3.29|0
1655473030000|2022-06-17 13:37:10|4.68|3.28|4.76|3.36|4.76|3.36|4.68|3.28|0
1655473040000|2022-06-17 13:37:20|4.79|3.39|4.71|3.31|4.79|3.39|4.71|3.31|0
1655473050000|2022-06-17 13:37:30|4.7|3.3|4.73|3.33|4.73|3.33|4.7|3.3|0
1655473060000|2022-06-17 13:37:40|4.77|3.37|4.73|3.33|4.79|3.39|4.73|3.33|0
1655473070000|2022-06-17 13:37:50|4.71|3.31|4.74|3.34|4.75|3.35|4.71|3.31|0
1655473080000|2022-06-17 13:38:00|4.75|3.35|4.76|3.36|4.78|3.38|4.75|3.35|0
1655473090000|2022-06-17 13:38:10|4.74|3.34|4.76|3.36|4.76|3.36|4.73|3.33|0
1655473100000|2022-06-17 13:38:20|4.75|3.35|4.76|3.36|4.76|3.36|4.73|3.33|0
1655473110000|2022-06-17 13:38:30|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655473120000|2022-06-17 13:38:40|4.71|3.31|4.66|3.26|4.71|3.31|4.64|3.24|0
1655473130000|2022-06-17 13:38:50|4.68|3.28|4.71|3.31|4.71|3.31|4.68|3.28|0
1655473140000|2022-06-17 13:39:00|4.75|3.35|4.74|3.34|4.75|3.35|4.73|3.33|0
1655473150000|2022-06-17 13:39:10|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1655473160000|2022-06-17 13:39:20|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1655473170000|2022-06-17 13:39:30|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1655473180000|2022-06-17 13:39:40|4.71|3.31|4.76|3.36|4.76|3.36|4.71|3.31|0
1655473190000|2022-06-17 13:39:50|4.79|3.39|4.73|3.33|4.79|3.39|4.73|3.33|0
1655473200000|2022-06-17 13:40:00|4.72|3.32|4.82|3.42|4.82|3.42|4.72|3.32|0
1655473210000|2022-06-17 13:40:10|4.8|3.4|4.77|3.37|4.81|3.41|4.77|3.37|0
1655473220000|2022-06-17 13:40:20|4.81|3.41|4.86|3.46|4.86|3.46|4.81|3.41|0
1655473230000|2022-06-17 13:40:30|4.88|3.48|4.93|3.53|4.93|3.53|4.88|3.48|0
1655473240000|2022-06-17 13:40:40|4.96|3.56|4.96|3.56|4.96|3.56|4.93|3.53|0
1655473250000|2022-06-17 13:40:50|4.99|3.59|4.95|3.55|5.01|3.61|4.95|3.55|0
1655473260000|2022-06-17 13:41:00|4.97|3.57|4.97|3.57|5.01|3.61|4.97|3.57|0
1655473270000|2022-06-17 13:41:10|4.96|3.56|5.05|3.65|5.05|3.65|4.96|3.56|0
1655473280000|2022-06-17 13:41:20|5.02|3.62|5.06|3.66|5.06|3.66|5.02|3.62|0
1655473290000|2022-06-17 13:41:30|5.09|3.69|5.19|3.79|5.19|3.79|5.09|3.69|0
1655473300000|2022-06-17 13:41:40|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655473310000|2022-06-17 13:41:50|5.17|3.77|5.2|3.8|5.21|3.81|5.16|3.76|0
1655473320000|2022-06-17 13:42:00|5.19|3.79|5.15|3.75|5.19|3.79|5.15|3.75|0
1655473330000|2022-06-17 13:42:10|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1655473340000|2022-06-17 13:42:20|5.19|3.79|5.19|3.79|5.2|3.8|5.19|3.79|0
1655473350000|2022-06-17 13:42:30|5.16|3.76|5.12|3.72|5.16|3.76|5.12|3.72|0
1655473360000|2022-06-17 13:42:40|5.13|3.73|5.05|3.65|5.13|3.73|5.05|3.65|0
1655473370000|2022-06-17 13:42:50|5.06|3.66|5.07|3.67|5.09|3.69|5.06|3.66|0
1655473380000|2022-06-17 13:43:00|5.05|3.65|5.01|3.61|5.05|3.65|5.01|3.61|0
1655473390000|2022-06-17 13:43:10|5.04|3.64|5.05|3.65|5.05|3.65|5.03|3.63|0
1655473400000|2022-06-17 13:43:20|5.04|3.64|5.12|3.72|5.12|3.72|5.04|3.64|0
1655473410000|2022-06-17 13:43:30|5.13|3.73|5.16|3.76|5.16|3.76|5.13|3.73|0
1655473420000|2022-06-17 13:43:40|5.18|3.78|5.15|3.75|5.18|3.78|5.15|3.75|0
1655473430000|2022-06-17 13:43:50|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655473440000|2022-06-17 13:44:00|5.14|3.74|5.14|3.74|5.18|3.78|5.14|3.74|0
1655473450000|2022-06-17 13:44:10|5.13|3.73|5.12|3.72|5.13|3.73|5.11|3.71|0
1655473460000|2022-06-17 13:44:20|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655473470000|2022-06-17 13:44:30|5.08|3.68|5.08|3.68|5.1|3.7|5.08|3.68|0
1655473480000|2022-06-17 13:44:40|5.1|3.7|5.14|3.74|5.14|3.74|5.1|3.7|0
1655473490000|2022-06-17 13:44:50|5.12|3.72|5.13|3.73|5.16|3.76|5.12|3.72|0
1655473500000|2022-06-17 13:45:00|5.12|3.72|5.09|3.69|5.12|3.72|5.09|3.69|0
1655473510000|2022-06-17 13:45:10|5.07|3.67|5.08|3.68|5.1|3.7|5.03|3.63|0
1655473520000|2022-06-17 13:45:20|5.07|3.67|5.12|3.72|5.12|3.72|5.07|3.67|0
1655473530000|2022-06-17 13:45:30|5.11|3.71|5.14|3.74|5.14|3.74|5.11|3.71|0
1655473540000|2022-06-17 13:45:40|5.12|3.72|5.14|3.74|5.14|3.74|5.11|3.71|0
1655473550000|2022-06-17 13:45:50|5.16|3.76|5.15|3.75|5.19|3.79|5.15|3.75|0
1655473560000|2022-06-17 13:46:00|5.13|3.73|5.2|3.8|5.2|3.8|5.13|3.73|0
1655473570000|2022-06-17 13:46:10|5.19|3.79|5.15|3.75|5.19|3.79|5.15|3.75|0
1655473580000|2022-06-17 13:46:20|5.14|3.74|5.14|3.74|5.16|3.76|5.14|3.74|0
1655473590000|2022-06-17 13:46:30|5.18|3.78|5.16|3.76|5.19|3.79|5.16|3.76|0
1655473600000|2022-06-17 13:46:40|5.14|3.74|5.13|3.73|5.16|3.76|5.13|3.73|0
1655473610000|2022-06-17 13:46:50|5.17|3.77|5.13|3.73|5.19|3.79|5.13|3.73|0
1655473620000|2022-06-17 13:47:00|5.11|3.71|5.12|3.72|5.19|3.79|5.11|3.71|0
1655473630000|2022-06-17 13:47:10|5.11|3.71|5.07|3.67|5.11|3.71|5.07|3.67|0
1655473640000|2022-06-17 13:47:20|5.06|3.66|5.09|3.69|5.09|3.69|5.03|3.63|0
1655473650000|2022-06-17 13:47:30|5.1|3.7|5.07|3.67|5.12|3.72|5.07|3.67|0
1655473660000|2022-06-17 13:47:40|5.04|3.64|4.96|3.56|5.04|3.64|4.96|3.56|0
1655473670000|2022-06-17 13:47:50|4.99|3.59|4.98|3.58|5|3.6|4.98|3.58|0
1655473680000|2022-06-17 13:48:00|4.99|3.59|4.97|3.57|4.99|3.59|4.94|3.54|0
1655473690000|2022-06-17 13:48:10|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1655473700000|2022-06-17 13:48:20|5|3.6|4.97|3.57|5.01|3.61|4.97|3.57|0
1655473710000|2022-06-17 13:48:30|4.75|3.35|4.73|3.33|4.76|3.36|4.73|3.33|0
1655473720000|2022-06-17 13:48:40|4.74|3.34|4.75|3.35|4.77|3.37|4.74|3.34|0
1655473730000|2022-06-17 13:48:50|4.77|3.37|4.75|3.35|4.77|3.37|4.72|3.32|0
1655473740000|2022-06-17 13:49:00|4.79|3.39|4.85|3.45|4.85|3.45|4.79|3.39|0
1655473750000|2022-06-17 13:49:10|4.81|3.41|4.77|3.37|4.83|3.43|4.77|3.37|0
1655473760000|2022-06-17 13:49:20|4.76|3.36|4.71|3.31|4.76|3.36|4.71|3.31|0
1655473770000|2022-06-17 13:49:30|4.77|3.37|4.8|3.4|4.8|3.4|4.77|3.37|0
1655473780000|2022-06-17 13:49:40|4.77|3.37|4.76|3.36|4.78|3.38|4.76|3.36|0
1655473790000|2022-06-17 13:49:50|4.8|3.4|4.84|3.44|4.84|3.44|4.8|3.4|0
1655473800000|2022-06-17 13:50:00|4.82|3.42|4.85|3.45|4.85|3.45|4.82|3.42|0
1655473810000|2022-06-17 13:50:10|4.8|3.4|4.85|3.45|4.85|3.45|4.8|3.4|0
1655473820000|2022-06-17 13:50:20|4.87|3.47|4.93|3.53|4.93|3.53|4.87|3.47|0
1655473830000|2022-06-17 13:50:30|4.94|3.54|4.93|3.53|4.97|3.57|4.93|3.53|0
1655473840000|2022-06-17 13:50:40|4.89|3.49|4.9|3.5|4.9|3.5|4.87|3.47|0
1655473850000|2022-06-17 13:50:50|4.89|3.49|4.83|3.43|4.89|3.49|4.82|3.42|0
1655473860000|2022-06-17 13:51:00|4.84|3.44|4.86|3.46|4.88|3.48|4.84|3.44|0
1655473870000|2022-06-17 13:51:10|4.88|3.48|4.89|3.49|4.92|3.52|4.88|3.48|0
1655473880000|2022-06-17 13:51:20|4.92|3.52|4.95|3.55|4.95|3.55|4.89|3.49|0
1655473890000|2022-06-17 13:51:30|4.99|3.59|5.03|3.63|5.04|3.64|4.99|3.59|0
1655473900000|2022-06-17 13:51:40|5|3.6|5.01|3.61|5.02|3.62|4.99|3.59|0
1655473910000|2022-06-17 13:51:50|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655473920000|2022-06-17 13:52:00|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1655473930000|2022-06-17 13:52:10|5.02|3.62|5.06|3.66|5.06|3.66|5.01|3.61|0
1655473940000|2022-06-17 13:52:20|5.07|3.67|5.05|3.65|5.1|3.7|5.05|3.65|0
1655473950000|2022-06-17 13:52:30|5.04|3.64|5.01|3.61|5.04|3.64|5|3.6|0
1655473960000|2022-06-17 13:52:40|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655473970000|2022-06-17 13:52:50|5.03|3.63|5|3.6|5.06|3.66|5|3.6|0
1655473980000|2022-06-17 13:53:00|5.01|3.61|5.01|3.61|5.02|3.62|5.01|3.61|0
1655473990000|2022-06-17 13:53:10|5.04|3.64|5.08|3.68|5.08|3.68|5.04|3.64|0
1655474000000|2022-06-17 13:53:20|5.09|3.69|5.08|3.68|5.1|3.7|5.08|3.68|0
1655474010000|2022-06-17 13:53:30|5.1|3.7|5.07|3.67|5.1|3.7|5.07|3.67|0
1655474020000|2022-06-17 13:53:40|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1655474030000|2022-06-17 13:53:50|5.11|3.71|5.1|3.7|5.13|3.73|5.1|3.7|0
1655474040000|2022-06-17 13:54:00|5.12|3.72|5.09|3.69|5.13|3.73|5.09|3.69|0
1655474050000|2022-06-17 13:54:10|5.08|3.68|4.93|3.53|5.17|3.77|4.92|3.52|0
1655474060000|2022-06-17 13:54:20|4.88|3.48|4.84|3.44|4.88|3.48|4.84|3.44|0
1655474070000|2022-06-17 13:54:30|4.86|3.46|4.85|3.45|4.87|3.47|4.85|3.45|0
1655474080000|2022-06-17 13:54:40|4.83|3.43|4.85|3.45|4.87|3.47|4.83|3.43|0
1655474090000|2022-06-17 13:54:50|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1655474100000|2022-06-17 13:55:00|4.88|3.48|4.93|3.53|4.93|3.53|4.88|3.48|0
1655474110000|2022-06-17 13:55:10|4.95|3.55|4.96|3.56|4.96|3.56|4.94|3.54|0
1655474120000|2022-06-17 13:55:20|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655474130000|2022-06-17 13:55:30|5|3.6|4.93|3.53|5|3.6|4.93|3.53|0
1655474140000|2022-06-17 13:55:40|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655474150000|2022-06-17 13:55:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655474160000|2022-06-17 13:56:00|4.9|3.5|4.91|3.51|4.93|3.53|4.9|3.5|0
1655474170000|2022-06-17 13:56:10|4.93|3.53|4.96|3.56|4.96|3.56|4.93|3.53|0
1655474180000|2022-06-17 13:56:20|4.97|3.57|4.93|3.53|4.97|3.57|4.93|3.53|0
1655474190000|2022-06-17 13:56:30|4.91|3.51|4.94|3.54|4.94|3.54|4.91|3.51|0
1655474200000|2022-06-17 13:56:40|4.93|3.53|4.93|3.53|4.93|3.53|4.91|3.51|0
1655474210000|2022-06-17 13:56:50|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655474220000|2022-06-17 13:57:00|4.92|3.52|4.84|3.44|4.92|3.52|4.84|3.44|0
1655474230000|2022-06-17 13:57:10|4.86|3.46|4.84|3.44|4.86|3.46|4.83|3.43|0
1655474240000|2022-06-17 13:57:20|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655474250000|2022-06-17 13:57:30|4.82|3.42|4.78|3.38|4.82|3.42|4.78|3.38|0
1655474260000|2022-06-17 13:57:40|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1655474270000|2022-06-17 13:57:50|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1655474280000|2022-06-17 13:58:00|4.75|3.35|4.7|3.3|4.76|3.36|4.7|3.3|0
1655474290000|2022-06-17 13:58:10|4.69|3.29|4.69|3.29|4.69|3.29|4.65|3.25|0
1655474300000|2022-06-17 13:58:20|4.68|3.28|4.68|3.28|4.68|3.28|4.65|3.25|0
1655474310000|2022-06-17 13:58:30|4.72|3.32|4.71|3.31|4.72|3.32|4.69|3.29|0
1655474320000|2022-06-17 13:58:40|4.69|3.29|4.71|3.31|4.71|3.31|4.68|3.28|0
1655474330000|2022-06-17 13:58:50|4.7|3.3|4.69|3.29|4.7|3.3|4.68|3.28|0
1655474340000|2022-06-17 13:59:00|4.73|3.33|4.68|3.28|4.74|3.34|4.68|3.28|0
1655474350000|2022-06-17 13:59:10|4.7|3.3|4.73|3.33|4.75|3.35|4.7|3.3|0
1655474360000|2022-06-17 13:59:20|4.68|3.28|4.7|3.3|4.7|3.3|4.68|3.28|0
1655474370000|2022-06-17 13:59:30|4.69|3.29|4.7|3.3|4.71|3.31|4.69|3.29|0
1655474380000|2022-06-17 13:59:40|4.73|3.33|4.73|3.33|4.73|3.33|4.71|3.31|0
1655474390000|2022-06-17 13:59:50|4.74|3.34|4.72|3.32|4.74|3.34|4.71|3.31|0
1655474400000|2022-06-17 14:00:00|4.75|3.35|4.73|3.33|4.76|3.36|4.72|3.32|0
1655474410000|2022-06-17 14:00:10|4.7|3.3|4.65|3.25|4.7|3.3|4.65|3.25|0
1655474420000|2022-06-17 14:00:20|4.68|3.28|4.65|3.25|4.69|3.29|4.65|3.25|0
1655474430000|2022-06-17 14:00:30|4.64|3.24|4.59|3.19|4.67|3.27|4.59|3.19|0
1655474440000|2022-06-17 14:00:40|4.61|3.21|4.56|3.16|4.61|3.21|4.56|3.16|0
1655474450000|2022-06-17 14:00:50|4.58|3.18|4.53|3.13|4.58|3.18|4.52|3.12|0
1655474460000|2022-06-17 14:01:00|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1655474470000|2022-06-17 14:01:10|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1655474480000|2022-06-17 14:01:20|4.51|3.11|4.47|3.07|4.51|3.11|4.47|3.07|0
1655474490000|2022-06-17 14:01:30|4.44|3.04|4.44|3.04|4.44|3.04|4.42|3.02|0
1655474500000|2022-06-17 14:01:40|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1655474510000|2022-06-17 14:01:50|4.42|3.02|4.46|3.06|4.46|3.06|4.42|3.02|0
1655474520000|2022-06-17 14:02:00|4.45|3.05|4.47|3.07|4.48|3.08|4.44|3.04|0
1655474530000|2022-06-17 14:02:10|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1655474540000|2022-06-17 14:02:20|4.42|3.02|4.44|3.04|4.45|3.05|4.42|3.02|0
1655474550000|2022-06-17 14:02:30|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1655474560000|2022-06-17 14:02:40|4.46|3.06|4.43|3.03|4.46|3.06|4.43|3.03|0
1655474570000|2022-06-17 14:02:50|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1655474580000|2022-06-17 14:03:00|4.45|3.05|4.4|3|4.45|3.05|4.4|3|0
1655474590000|2022-06-17 14:03:10|4.42|3.02|4.36|2.96|4.42|3.02|4.36|2.96|0
1655474600000|2022-06-17 14:03:20|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1655474610000|2022-06-17 14:03:30|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1655474620000|2022-06-17 14:03:40|4.4|3|4.44|3.04|4.44|3.04|4.4|3|0
1655474630000|2022-06-17 14:03:50|4.46|3.06|4.4|3|4.46|3.06|4.4|3|0
1655474640000|2022-06-17 14:04:00|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1655474650000|2022-06-17 14:04:10|4.51|3.11|4.46|3.06|4.51|3.11|4.46|3.06|0
1655474660000|2022-06-17 14:04:20|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1655474670000|2022-06-17 14:04:30|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1655474680000|2022-06-17 14:04:40|4.47|3.07|4.45|3.05|4.47|3.07|4.44|3.04|0
1655474690000|2022-06-17 14:04:50|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1655474700000|2022-06-17 14:05:00|4.48|3.08|4.47|3.07|4.51|3.11|4.47|3.07|0
1655474710000|2022-06-17 14:05:10|4.49|3.09|4.47|3.07|4.49|3.09|4.46|3.06|0
1655474720000|2022-06-17 14:05:20|4.4|3|4.38|2.98|4.4|3|4.37|2.97|0
1655474730000|2022-06-17 14:05:30|4.47|3.07|4.4|3|4.47|3.07|4.39|2.99|0
1655474740000|2022-06-17 14:05:40|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1655474750000|2022-06-17 14:05:50|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1655474760000|2022-06-17 14:06:00|4.39|2.99|4.41|3.01|4.41|3.01|4.35|2.95|0
1655474770000|2022-06-17 14:06:10|4.4|3|4.44|3.04|4.44|3.04|4.4|3|0
1655474780000|2022-06-17 14:06:20|4.43|3.03|4.44|3.04|4.46|3.06|4.43|3.03|0
1655474790000|2022-06-17 14:06:30|4.45|3.05|4.43|3.03|4.46|3.06|4.43|3.03|0
1655474800000|2022-06-17 14:06:40|4.42|3.02|4.39|2.99|4.43|3.03|4.39|2.99|0
1655474810000|2022-06-17 14:06:50|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1655474820000|2022-06-17 14:07:00|4.45|3.05|4.49|3.09|4.49|3.09|4.45|3.05|0
1655474830000|2022-06-17 14:07:10|4.5|3.1|4.49|3.09|4.5|3.1|4.48|3.08|0
1655474840000|2022-06-17 14:07:20|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1655474850000|2022-06-17 14:07:30|4.43|3.03|4.42|3.02|4.44|3.04|4.42|3.02|0
1655474860000|2022-06-17 14:07:40|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1655474870000|2022-06-17 14:07:50|4.38|2.98|4.34|2.94|4.38|2.98|4.34|2.94|0
1655474880000|2022-06-17 14:08:00|4.36|2.96|4.35|2.95|4.39|2.99|4.35|2.95|0
1655474890000|2022-06-17 14:08:10|4.33|2.93|4.34|2.94|4.35|2.95|4.33|2.93|0
1655474900000|2022-06-17 14:08:20|4.4|3|4.35|2.95|4.4|3|4.35|2.95|0
1655474910000|2022-06-17 14:08:30|4.36|2.96|4.35|2.95|4.38|2.98|4.35|2.95|0
1655474920000|2022-06-17 14:08:40|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1655474930000|2022-06-17 14:08:50|4.38|2.98|4.38|2.98|4.4|3|4.38|2.98|0
1655474940000|2022-06-17 14:09:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1655474950000|2022-06-17 14:09:10|4.37|2.97|4.29|2.89|4.37|2.97|4.29|2.89|0
1655474960000|2022-06-17 14:09:20|4.3|2.9|4.25|2.85|4.3|2.9|4.25|2.85|0
1655474970000|2022-06-17 14:09:30|4.26|2.86|4.27|2.87|4.27|2.87|4.25|2.85|0
1655474980000|2022-06-17 14:09:40|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1655474990000|2022-06-17 14:09:50|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1655475000000|2022-06-17 14:10:00|4.3|2.9|4.32|2.92|4.32|2.92|4.3|2.9|0
1655475010000|2022-06-17 14:10:10|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1655475020000|2022-06-17 14:10:20|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1655475030000|2022-06-17 14:10:30|4.35|2.95|4.34|2.94|4.36|2.96|4.34|2.94|0
1655475040000|2022-06-17 14:10:40|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1655475050000|2022-06-17 14:10:50|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1655475060000|2022-06-17 14:11:00|4.28|2.88|4.31|2.91|4.31|2.91|4.28|2.88|0
1655475070000|2022-06-17 14:11:10|4.29|2.89|4.3|2.9|4.3|2.9|4.27|2.87|0
1655475080000|2022-06-17 14:11:20|4.31|2.91|4.28|2.88|4.31|2.91|4.28|2.88|0
1655475090000|2022-06-17 14:11:30|4.27|2.87|4.3|2.9|4.3|2.9|4.27|2.87|0
1655475100000|2022-06-17 14:11:40|4.31|2.91|4.32|2.92|4.32|2.92|4.3|2.9|0
1655475110000|2022-06-17 14:11:50|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1655475120000|2022-06-17 14:12:00|4.33|2.93|4.35|2.95|4.36|2.96|4.33|2.93|0
1655475130000|2022-06-17 14:12:10|4.37|2.97|4.37|2.97|4.39|2.99|4.37|2.97|0
1655475140000|2022-06-17 14:12:20|4.35|2.95|4.41|3.01|4.41|3.01|4.35|2.95|0
1655475150000|2022-06-17 14:12:30|4.44|3.04|4.39|2.99|4.44|3.04|4.39|2.99|0
1655475160000|2022-06-17 14:12:40|4.38|2.98|4.42|3.02|4.42|3.02|4.38|2.98|0
1655475170000|2022-06-17 14:12:50|4.39|2.99|4.42|3.02|4.43|3.03|4.39|2.99|0
1655475180000|2022-06-17 14:13:00|4.44|3.04|4.38|2.98|4.44|3.04|4.38|2.98|0
1655475190000|2022-06-17 14:13:10|4.37|2.97|4.42|3.02|4.42|3.02|4.37|2.97|0
1655475200000|2022-06-17 14:13:20|4.43|3.03|4.38|2.98|4.43|3.03|4.38|2.98|0
1655475210000|2022-06-17 14:13:30|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1655475220000|2022-06-17 14:13:40|4.36|2.96|4.35|2.95|4.37|2.97|4.35|2.95|0
1655475230000|2022-06-17 14:13:50|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1655475240000|2022-06-17 14:14:00|4.32|2.92|4.33|2.93|4.35|2.95|4.31|2.91|0
1655475250000|2022-06-17 14:14:10|4.32|2.92|4.27|2.87|4.32|2.92|4.27|2.87|0
1655475260000|2022-06-17 14:14:20|4.29|2.89|4.31|2.91|4.31|2.91|4.29|2.89|0
1655475270000|2022-06-17 14:14:30|4.33|2.93|4.3|2.9|4.33|2.93|4.3|2.9|0
1655475280000|2022-06-17 14:14:40|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1655475290000|2022-06-17 14:14:50|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1655475300000|2022-06-17 14:15:00|4.33|2.93|4.35|2.95|4.35|2.95|4.31|2.91|0
1655475310000|2022-06-17 14:15:10|4.36|2.96|4.29|2.89|4.36|2.96|4.29|2.89|0
1655475320000|2022-06-17 14:15:20|4.27|2.87|4.2|2.8|4.27|2.87|4.2|2.8|0
1655475330000|2022-06-17 14:15:30|4.19|2.79|4.18|2.78|4.19|2.79|4.16|2.76|0
1655475340000|2022-06-17 14:15:40|4.22|2.82|4.16|2.76|4.22|2.82|4.16|2.76|0
1655475350000|2022-06-17 14:15:50|4.18|2.78|4.15|2.75|4.18|2.78|4.15|2.75|0
1655475360000|2022-06-17 14:16:00|3.98|2.58|4.33|2.93|4.33|2.93|3.97|2.57|0
1655475370000|2022-06-17 14:16:10|4.34|2.94|4.31|2.91|4.34|2.94|4.31|2.91|0
1655475380000|2022-06-17 14:16:20|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1655475390000|2022-06-17 14:16:30|4.4|3|4.36|2.96|4.4|3|4.36|2.96|0
1655475400000|2022-06-17 14:16:40|4.38|2.98|4.34|2.94|4.38|2.98|4.34|2.94|0
1655475410000|2022-06-17 14:16:50|4.33|2.93|4.28|2.88|4.33|2.93|4.28|2.88|0
1655475420000|2022-06-17 14:17:00|4.29|2.89|4.28|2.88|4.32|2.92|4.28|2.88|0
1655475430000|2022-06-17 14:17:10|4.27|2.87|4.29|2.89|4.29|2.89|4.27|2.87|0
1655475440000|2022-06-17 14:17:20|4.26|2.86|4.29|2.89|4.29|2.89|4.26|2.86|0
1655475450000|2022-06-17 14:17:30|4.3|2.9|4.3|2.9|4.3|2.9|4.29|2.89|0
1655475460000|2022-06-17 14:17:40|4.29|2.89|4.26|2.86|4.29|2.89|4.26|2.86|0
1655475470000|2022-06-17 14:17:50|4.27|2.87|4.3|2.9|4.3|2.9|4.27|2.87|0
1655475480000|2022-06-17 14:18:00|4.31|2.91|4.32|2.92|4.32|2.92|4.29|2.89|0
1655475490000|2022-06-17 14:18:10|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1655475500000|2022-06-17 14:18:20|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1655475510000|2022-06-17 14:18:30|4.36|2.96|4.37|2.97|4.38|2.98|4.36|2.96|0
1655475520000|2022-06-17 14:18:40|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1655475530000|2022-06-17 14:18:50|4.38|2.98|4.37|2.97|4.39|2.99|4.37|2.97|0
1655475540000|2022-06-17 14:19:00|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1655475550000|2022-06-17 14:19:10|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1655475560000|2022-06-17 14:19:20|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1655475570000|2022-06-17 14:19:30|4.31|2.91|4.28|2.88|4.31|2.91|4.28|2.88|0
1655475580000|2022-06-17 14:19:40|4.29|2.89|4.26|2.86|4.3|2.9|4.26|2.86|0
1655475590000|2022-06-17 14:19:50|4.25|2.85|4.28|2.88|4.29|2.89|4.25|2.85|0
1655475600000|2022-06-17 14:20:00|4.3|2.9|4.26|2.86|4.3|2.9|4.26|2.86|0
1655475610000|2022-06-17 14:20:10|4.25|2.85|4.24|2.84|4.26|2.86|4.24|2.84|0
1655475620000|2022-06-17 14:20:20|4.26|2.86|4.26|2.86|4.26|2.86|4.24|2.84|0
1655475630000|2022-06-17 14:20:30|4.24|2.84|4.2|2.8|4.24|2.84|4.2|2.8|0
1655475640000|2022-06-17 14:20:40|4.13|2.73|4.13|2.73|4.13|2.73|4.12|2.72|0
1655475650000|2022-06-17 14:20:50|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1655475660000|2022-06-17 14:21:00|4.08|2.68|4.13|2.73|4.13|2.73|4.08|2.68|0
1655475670000|2022-06-17 14:21:10|4.12|2.72|4.1|2.7|4.12|2.72|4.08|2.68|0
1655475680000|2022-06-17 14:21:20|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1655475690000|2022-06-17 14:21:30|4.07|2.67|4.06|2.66|4.08|2.68|4.06|2.66|0
1655475700000|2022-06-17 14:21:40|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1655475710000|2022-06-17 14:21:50|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1655475720000|2022-06-17 14:22:00|4.07|2.67|4.06|2.66|4.07|2.67|4.05|2.65|0
1655475730000|2022-06-17 14:22:10|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1655475740000|2022-06-17 14:22:20|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1655475750000|2022-06-17 14:22:30|3.99|2.59|3.97|2.57|3.99|2.59|3.96|2.56|0
1655475760000|2022-06-17 14:22:40|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1655475770000|2022-06-17 14:22:50|4|2.6|4.01|2.61|4.01|2.61|3.99|2.59|0
1655475780000|2022-06-17 14:23:00|3.99|2.59|3.98|2.58|3.99|2.59|3.97|2.57|0
1655475790000|2022-06-17 14:23:10|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1655475800000|2022-06-17 14:23:20|3.95|2.55|4|2.6|4|2.6|3.95|2.55|0
1655475810000|2022-06-17 14:23:30|4.02|2.62|3.98|2.58|4.02|2.62|3.98|2.58|0
1655475820000|2022-06-17 14:23:40|3.99|2.59|4|2.6|4|2.6|3.98|2.58|0
1655475830000|2022-06-17 14:23:50|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1655475840000|2022-06-17 14:24:00|4.03|2.63|4.04|2.64|4.04|2.64|4.02|2.62|0
1655475850000|2022-06-17 14:24:10|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1655475860000|2022-06-17 14:24:20|4.03|2.63|4.04|2.64|4.04|2.64|4.01|2.61|0
1655475870000|2022-06-17 14:24:30|4.05|2.65|4.02|2.62|4.06|2.66|4.02|2.62|0
1655475880000|2022-06-17 14:24:40|4.01|2.61|4.04|2.64|4.04|2.64|4.01|2.61|0
1655475890000|2022-06-17 14:24:50|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1655475900000|2022-06-17 14:25:00|4.02|2.62|4.04|2.64|4.04|2.64|4.02|2.62|0
1655475910000|2022-06-17 14:25:10|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1655475920000|2022-06-17 14:25:20|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1655475930000|2022-06-17 14:25:30|4.07|2.67|4.14|2.74|4.14|2.74|4.07|2.67|0
1655475940000|2022-06-17 14:25:40|4.12|2.72|4.1|2.7|4.13|2.73|4.1|2.7|0
1655476800000|2022-06-17 14:40:00|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1655476810000|2022-06-17 14:40:10|3.93|2.53|3.95|2.55|3.95|2.55|3.93|2.53|0
1655476820000|2022-06-17 14:40:20|3.94|2.54|3.91|2.51|3.94|2.54|3.91|2.51|0
1655476830000|2022-06-17 14:40:30|3.93|2.53|3.94|2.54|3.95|2.55|3.92|2.52|0
1655476840000|2022-06-17 14:40:40|3.95|2.55|3.9|2.5|3.95|2.55|3.9|2.5|0
1655476850000|2022-06-17 14:40:50|3.91|2.51|3.88|2.48|3.91|2.51|3.88|2.48|0
1655476860000|2022-06-17 14:41:00|3.86|2.46|3.84|2.44|3.86|2.46|3.84|2.44|0
1655476870000|2022-06-17 14:41:10|3.85|2.45|3.85|2.45|3.86|2.46|3.85|2.45|0
1655476880000|2022-06-17 14:41:20|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1655476890000|2022-06-17 14:41:30|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1655476900000|2022-06-17 14:41:40|3.85|2.45|3.84|2.44|3.85|2.45|3.83|2.43|0
1655476910000|2022-06-17 14:41:50|3.85|2.45|3.83|2.43|3.85|2.45|3.82|2.42|0
1655476920000|2022-06-17 14:42:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1655476930000|2022-06-17 14:42:10|3.82|2.42|3.85|2.45|3.85|2.45|3.82|2.42|0
1655476940000|2022-06-17 14:42:20|3.86|2.46|3.88|2.48|3.89|2.49|3.86|2.46|0
1655476950000|2022-06-17 14:42:30|3.86|2.46|3.91|2.51|3.91|2.51|3.86|2.46|0
1655476960000|2022-06-17 14:42:40|3.94|2.54|3.92|2.52|3.94|2.54|3.92|2.52|0
1655476970000|2022-06-17 14:42:50|3.94|2.54|3.96|2.56|3.97|2.57|3.94|2.54|0
1655476980000|2022-06-17 14:43:00|3.94|2.54|3.94|2.54|3.96|2.56|3.93|2.53|0
1655476990000|2022-06-17 14:43:10|3.95|2.55|3.95|2.55|3.97|2.57|3.95|2.55|0
1655477000000|2022-06-17 14:43:20|3.97|2.57|3.92|2.52|3.97|2.57|3.92|2.52|0
1655477010000|2022-06-17 14:43:30|3.93|2.53|3.93|2.53|3.93|2.53|3.92|2.52|0
1655477020000|2022-06-17 14:43:40|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1655477030000|2022-06-17 14:43:50|3.96|2.56|3.96|2.56|3.97|2.57|3.95|2.55|0
1655477040000|2022-06-17 14:44:00|3.98|2.58|3.97|2.57|3.98|2.58|3.96|2.56|0
1655477050000|2022-06-17 14:44:10|3.95|2.55|4.01|2.61|4.01|2.61|3.95|2.55|0
1655477060000|2022-06-17 14:44:20|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1655477070000|2022-06-17 14:44:30|4|2.6|4.03|2.63|4.03|2.63|4|2.6|0
1655477080000|2022-06-17 14:44:40|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1655477090000|2022-06-17 14:44:50|4.04|2.64|4.01|2.61|4.04|2.64|4.01|2.61|0
1655477100000|2022-06-17 14:45:00|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1655477110000|2022-06-17 14:45:10|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1655477120000|2022-06-17 14:45:20|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1655477130000|2022-06-17 14:45:30|3.95|2.55|3.93|2.53|3.95|2.55|3.93|2.53|0
1655477140000|2022-06-17 14:45:40|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1655477150000|2022-06-17 14:45:50|3.91|2.51|3.89|2.49|3.91|2.51|3.89|2.49|0
1655477160000|2022-06-17 14:46:00|3.88|2.48|3.88|2.48|3.88|2.48|3.87|2.47|0
1655477170000|2022-06-17 14:46:10|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1655477180000|2022-06-17 14:46:20|3.85|2.45|3.87|2.47|3.87|2.47|3.84|2.44|0
1655477190000|2022-06-17 14:46:30|3.88|2.48|3.86|2.46|3.88|2.48|3.85|2.45|0
1655477200000|2022-06-17 14:46:40|3.85|2.45|3.88|2.48|3.88|2.48|3.85|2.45|0
1655477210000|2022-06-17 14:46:50|3.86|2.46|3.84|2.44|3.86|2.46|3.84|2.44|0
1655477220000|2022-06-17 14:47:00|3.83|2.43|3.84|2.44|3.84|2.44|3.82|2.42|0
1655477230000|2022-06-17 14:47:10|3.85|2.45|3.82|2.42|3.85|2.45|3.82|2.42|0
1655477240000|2022-06-17 14:47:20|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1655477250000|2022-06-17 14:47:30|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1655477260000|2022-06-17 14:47:40|3.79|2.39|3.77|2.37|3.79|2.39|3.77|2.37|0
1655477270000|2022-06-17 14:47:50|3.75|2.35|3.74|2.34|3.75|2.35|3.74|2.34|0
1655477280000|2022-06-17 14:48:00|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1655477290000|2022-06-17 14:48:10|3.76|2.36|3.77|2.37|3.77|2.37|3.76|2.36|0
1655477300000|2022-06-17 14:48:20|3.76|2.36|3.72|2.32|3.76|2.36|3.72|2.32|0
1655477310000|2022-06-17 14:48:30|3.7|2.3|3.69|2.29|3.71|2.31|3.69|2.29|0
1655477320000|2022-06-17 14:48:40|3.71|2.31|3.74|2.34|3.74|2.34|3.71|2.31|0
1655477330000|2022-06-17 14:48:50|3.72|2.32|3.68|2.28|3.72|2.32|3.68|2.28|0
1655477340000|2022-06-17 14:49:00|3.64|2.24|3.67|2.27|3.67|2.27|3.63|2.23|0
1655477350000|2022-06-17 14:49:10|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1655477360000|2022-06-17 14:49:20|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1655477370000|2022-06-17 14:49:30|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1655477380000|2022-06-17 14:49:40|3.77|2.37|3.82|2.42|3.82|2.42|3.77|2.37|0
1655477390000|2022-06-17 14:49:50|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1655477400000|2022-06-17 14:50:00|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1655477410000|2022-06-17 14:50:10|3.73|2.33|3.73|2.33|3.73|2.33|3.72|2.32|0
1655477420000|2022-06-17 14:50:20|3.72|2.32|3.73|2.33|3.73|2.33|3.71|2.31|0
1655477430000|2022-06-17 14:50:30|3.7|2.3|3.73|2.33|3.73|2.33|3.7|2.3|0
1655477440000|2022-06-17 14:50:40|3.72|2.32|3.73|2.33|3.74|2.34|3.71|2.31|0
1655477450000|2022-06-17 14:50:50|3.74|2.34|3.79|2.39|3.79|2.39|3.74|2.34|0
1655477460000|2022-06-17 14:51:00|3.78|2.38|3.77|2.37|3.78|2.38|3.76|2.36|0
1655477470000|2022-06-17 14:51:10|3.78|2.38|3.74|2.34|3.78|2.38|3.74|2.34|0
1655477480000|2022-06-17 14:51:20|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1655477490000|2022-06-17 14:51:30|3.72|2.32|3.73|2.33|3.73|2.33|3.72|2.32|0
1655477500000|2022-06-17 14:51:40|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1655477510000|2022-06-17 14:51:50|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1655477520000|2022-06-17 14:52:00|3.75|2.35|3.71|2.31|3.75|2.35|3.71|2.31|0
1655477530000|2022-06-17 14:52:10|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1655477540000|2022-06-17 14:52:20|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1655477550000|2022-06-17 14:52:30|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1655477560000|2022-06-17 14:52:40|3.75|2.35|3.75|2.35|3.75|2.35|3.75|2.35|0
1655477570000|2022-06-17 14:52:50|3.74|2.34|3.75|2.35|3.75|2.35|3.74|2.34|0
1655477580000|2022-06-17 14:53:00|3.77|2.37|3.73|2.33|3.77|2.37|3.73|2.33|0
1655477590000|2022-06-17 14:53:10|3.74|2.34|3.72|2.32|3.75|2.35|3.72|2.32|0
1655477600000|2022-06-17 14:53:20|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1655477610000|2022-06-17 14:53:30|3.74|2.34|3.75|2.35|3.75|2.35|3.74|2.34|0
1655477620000|2022-06-17 14:53:40|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1655477630000|2022-06-17 14:53:50|3.72|2.32|3.74|2.34|3.75|2.35|3.72|2.32|0
1655477640000|2022-06-17 14:54:00|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1655477650000|2022-06-17 14:54:10|3.77|2.37|3.79|2.39|3.79|2.39|3.77|2.37|0
1655477660000|2022-06-17 14:54:20|3.78|2.38|3.75|2.35|3.78|2.38|3.75|2.35|0
1655477670000|2022-06-17 14:54:30|3.76|2.36|3.77|2.37|3.78|2.38|3.76|2.36|0
1655477680000|2022-06-17 14:54:40|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1655477690000|2022-06-17 14:54:50|3.78|2.38|3.75|2.35|3.78|2.38|3.75|2.35|0
1655477700000|2022-06-17 14:55:00|3.77|2.37|3.81|2.41|3.81|2.41|3.77|2.37|0
1655477710000|2022-06-17 14:55:10|3.82|2.42|3.79|2.39|3.82|2.42|3.79|2.39|0
1655477720000|2022-06-17 14:55:20|3.78|2.38|3.83|2.43|3.83|2.43|3.78|2.38|0
1655477730000|2022-06-17 14:55:30|3.82|2.42|3.86|2.46|3.86|2.46|3.82|2.42|0
1655477740000|2022-06-17 14:55:40|3.85|2.45|3.85|2.45|3.85|2.45|3.83|2.43|0
1655477750000|2022-06-17 14:55:50|3.83|2.43|3.82|2.42|3.83|2.43|3.81|2.41|0
1655477760000|2022-06-17 14:56:00|3.81|2.41|3.85|2.45|3.85|2.45|3.79|2.39|0
1655477770000|2022-06-17 14:56:10|3.86|2.46|3.89|2.49|3.9|2.5|3.86|2.46|0
1655477780000|2022-06-17 14:56:20|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1655477790000|2022-06-17 14:56:30|3.88|2.48|3.95|2.55|3.95|2.55|3.88|2.48|0
1655477800000|2022-06-17 14:56:40|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1655477810000|2022-06-17 14:56:50|3.93|2.53|3.95|2.55|3.95|2.55|3.93|2.53|0
1655477820000|2022-06-17 14:57:00|4.14|2.74|4.19|2.79|4.19|2.79|4.11|2.71|0
1655477830000|2022-06-17 14:57:10|4.2|2.8|4.19|2.79|4.21|2.81|4.19|2.79|0
1655477840000|2022-06-17 14:57:20|4.16|2.76|4.17|2.77|4.18|2.78|4.16|2.76|0
1655477850000|2022-06-17 14:57:30|4.13|2.73|4.21|2.81|4.21|2.81|4.11|2.71|0
1655477860000|2022-06-17 14:57:40|3.88|2.48|3.86|2.46|3.88|2.48|3.86|2.46|0
1655477870000|2022-06-17 14:57:50|3.87|2.47|3.87|2.47|3.87|2.47|3.86|2.46|0
1655477880000|2022-06-17 14:58:00|3.88|2.48|3.85|2.45|3.9|2.5|3.85|2.45|0
1655477890000|2022-06-17 14:58:10|3.84|2.44|3.88|2.48|3.88|2.48|3.84|2.44|0
1655477900000|2022-06-17 14:58:20|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1655477910000|2022-06-17 14:58:30|3.87|2.47|3.87|2.47|3.87|2.47|3.86|2.46|0
1655477920000|2022-06-17 14:58:40|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1655477930000|2022-06-17 14:58:50|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1655477940000|2022-06-17 14:59:00|3.86|2.46|3.86|2.46|3.87|2.47|3.86|2.46|0
1655477950000|2022-06-17 14:59:10|3.85|2.45|3.85|2.45|3.86|2.46|3.85|2.45|0
1655477960000|2022-06-17 14:59:20|3.87|2.47|3.84|2.44|3.87|2.47|3.84|2.44|0
1655477970000|2022-06-17 14:59:30|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1655477980000|2022-06-17 14:59:40|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1655477990000|2022-06-17 14:59:50|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1655478000000|2022-06-17 15:00:00|3.87|2.47|3.87|2.47|3.87|2.47|3.86|2.46|0
1655478010000|2022-06-17 15:00:10|3.85|2.45|3.83|2.43|3.85|2.45|3.82|2.42|0
1655478030000|2022-06-17 15:00:30|3.81|2.41|3.83|2.43|3.83|2.43|3.81|2.41|0
1655478040000|2022-06-17 15:00:40|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1655478050000|2022-06-17 15:00:50|3.79|2.39|3.79|2.39|3.79|2.39|3.78|2.38|0
1655478060000|2022-06-17 15:01:00|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1655478070000|2022-06-17 15:01:10|3.72|2.32|3.74|2.34|3.74|2.34|3.71|2.31|0
1655478080000|2022-06-17 15:01:20|3.73|2.33|3.75|2.35|3.75|2.35|3.72|2.32|0
1655478090000|2022-06-17 15:01:30|3.8|2.4|3.82|2.42|3.82|2.42|3.8|2.4|0
1655478100000|2022-06-17 15:01:40|3.85|2.45|3.89|2.49|3.89|2.49|3.85|2.45|0
1655478110000|2022-06-17 15:01:50|3.92|2.52|3.98|2.58|3.98|2.58|3.92|2.52|0
1655478120000|2022-06-17 15:02:00|3.95|2.55|3.94|2.54|3.95|2.55|3.91|2.51|0
1655478130000|2022-06-17 15:02:10|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1655478140000|2022-06-17 15:02:20|4|2.6|4.06|2.66|4.06|2.66|3.99|2.59|0
1655478150000|2022-06-17 15:02:30|4.05|2.65|4.07|2.67|4.07|2.67|4.03|2.63|0
1655478160000|2022-06-17 15:02:40|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1655478170000|2022-06-17 15:02:50|4.08|2.68|4.08|2.68|4.1|2.7|4.08|2.68|0
1655478180000|2022-06-17 15:03:00|4.05|2.65|4.09|2.69|4.09|2.69|4.05|2.65|0
1655478190000|2022-06-17 15:03:10|4.07|2.67|4.1|2.7|4.1|2.7|4.07|2.67|0
1655478200000|2022-06-17 15:03:20|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1655478210000|2022-06-17 15:03:30|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1655478220000|2022-06-17 15:03:40|4.16|2.76|4.19|2.79|4.19|2.79|4.16|2.76|0
1655478230000|2022-06-17 15:03:50|4.18|2.78|4.22|2.82|4.22|2.82|4.17|2.77|0
1655478240000|2022-06-17 15:04:00|4.24|2.84|4.21|2.81|4.24|2.84|4.2|2.8|0
1655478250000|2022-06-17 15:04:10|4.24|2.84|4.21|2.81|4.24|2.84|4.21|2.81|0
1655478260000|2022-06-17 15:04:20|4.06|2.66|4|2.6|4.07|2.67|3.99|2.59|0
1655478270000|2022-06-17 15:04:30|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1655478280000|2022-06-17 15:04:40|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1655478290000|2022-06-17 15:04:50|4.01|2.61|3.96|2.56|4.01|2.61|3.96|2.56|0
1655478300000|2022-06-17 15:05:00|3.93|2.53|3.9|2.5|3.93|2.53|3.9|2.5|0
1655478310000|2022-06-17 15:05:10|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1655478320000|2022-06-17 15:05:20|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1655478330000|2022-06-17 15:05:30|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1655478340000|2022-06-17 15:05:40|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1655478350000|2022-06-17 15:05:50|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1655478360000|2022-06-17 15:06:00|4|2.6|3.99|2.59|4.01|2.61|3.99|2.59|0
1655478370000|2022-06-17 15:06:10|3.97|2.57|4|2.6|4.03|2.63|3.97|2.57|0
1655478380000|2022-06-17 15:06:20|3.99|2.59|4|2.6|4|2.6|3.97|2.57|0
1655478390000|2022-06-17 15:06:30|3.99|2.59|4.02|2.62|4.02|2.62|3.99|2.59|0
1655478400000|2022-06-17 15:06:40|4.03|2.63|3.99|2.59|4.03|2.63|3.99|2.59|0
1655478410000|2022-06-17 15:06:50|4|2.6|4.01|2.61|4.01|2.61|3.99|2.59|0
1655478420000|2022-06-17 15:07:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1655478430000|2022-06-17 15:07:10|4.09|2.69|4.1|2.7|4.11|2.71|4.09|2.69|0
1655478440000|2022-06-17 15:07:20|4.12|2.72|4.12|2.72|4.14|2.74|4.11|2.71|0
1655478450000|2022-06-17 15:07:30|4.13|2.73|4.17|2.77|4.17|2.77|4.13|2.73|0
1655478470000|2022-06-17 15:07:50|4.18|2.78|4.22|2.82|4.23|2.83|4.18|2.78|0
1655478480000|2022-06-17 15:08:00|4.24|2.84|4.19|2.79|4.24|2.84|4.19|2.79|0
1655478490000|2022-06-17 15:08:10|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1655478500000|2022-06-17 15:08:20|4.21|2.81|4.2|2.8|4.22|2.82|4.2|2.8|0
1655478510000|2022-06-17 15:08:30|4.19|2.79|4.18|2.78|4.21|2.81|4.18|2.78|0
1655478520000|2022-06-17 15:08:40|4.17|2.77|4.2|2.8|4.2|2.8|4.17|2.77|0
1655478530000|2022-06-17 15:08:50|4.19|2.79|4.17|2.77|4.2|2.8|4.17|2.77|0
1655478540000|2022-06-17 15:09:00|4.19|2.79|4.2|2.8|4.21|2.81|4.19|2.79|0
1655478550000|2022-06-17 15:09:10|4.18|2.78|4.21|2.81|4.21|2.81|4.18|2.78|0
1655478560000|2022-06-17 15:09:20|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1655478570000|2022-06-17 15:09:30|4.26|2.86|4.23|2.83|4.26|2.86|4.23|2.83|0
1655478580000|2022-06-17 15:09:40|4.24|2.84|4.22|2.82|4.24|2.84|4.22|2.82|0
1655478590000|2022-06-17 15:09:50|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1655478600000|2022-06-17 15:10:00|4.26|2.86|4.23|2.83|4.26|2.86|4.23|2.83|0
1655478610000|2022-06-17 15:10:10|4.22|2.82|4.2|2.8|4.22|2.82|4.18|2.78|0
1655478620000|2022-06-17 15:10:20|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1655478630000|2022-06-17 15:10:30|4.19|2.79|4.2|2.8|4.21|2.81|4.19|2.79|0
1655478640000|2022-06-17 15:10:40|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1655478650000|2022-06-17 15:10:50|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1655478660000|2022-06-17 15:11:00|4.2|2.8|4.21|2.81|4.21|2.81|4.19|2.79|0
1655478670000|2022-06-17 15:11:10|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1655478680000|2022-06-17 15:11:20|4.2|2.8|4.19|2.79|4.2|2.8|4.19|2.79|0
1655478690000|2022-06-17 15:11:30|4.22|2.82|4.18|2.78|4.22|2.82|4.18|2.78|0
1655478700000|2022-06-17 15:11:40|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1655478710000|2022-06-17 15:11:50|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1655478720000|2022-06-17 15:12:00|4.16|2.76|4.18|2.78|4.18|2.78|4.15|2.75|0
1655478730000|2022-06-17 15:12:10|4.15|2.75|4.13|2.73|4.16|2.76|4.13|2.73|0
1655478740000|2022-06-17 15:12:20|4.12|2.72|4.09|2.69|4.13|2.73|4.09|2.69|0
1655478750000|2022-06-17 15:12:30|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1655478760000|2022-06-17 15:12:40|4.07|2.67|4.07|2.67|4.1|2.7|4.07|2.67|0
1655478780000|2022-06-17 15:13:00|4.1|2.7|4.1|2.7|4.1|2.7|4.08|2.68|0
1655478790000|2022-06-17 15:13:10|4.09|2.69|4.1|2.7|4.1|2.7|4.08|2.68|0
1655478800000|2022-06-17 15:13:20|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1655478810000|2022-06-17 15:13:30|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1655478820000|2022-06-17 15:13:40|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1655478830000|2022-06-17 15:13:50|4.1|2.7|4.09|2.69|4.1|2.7|4.08|2.68|0
1655478840000|2022-06-17 15:14:00|4.1|2.7|4.09|2.69|4.1|2.7|4.08|2.68|0
1655478850000|2022-06-17 15:14:10|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1655478870000|2022-06-17 15:14:30|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1655478880000|2022-06-17 15:14:40|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1655478890000|2022-06-17 15:14:50|4.1|2.7|4.08|2.68|4.11|2.71|4.08|2.68|0
1655478900000|2022-06-17 15:15:00|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1655478910000|2022-06-17 15:15:10|4.14|2.74|4.09|2.69|4.14|2.74|4.09|2.69|0
1655478920000|2022-06-17 15:15:20|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1655478930000|2022-06-17 15:15:30|4.08|2.68|4.1|2.7|4.12|2.72|4.08|2.68|0
1655478940000|2022-06-17 15:15:40|4.13|2.73|4.18|2.78|4.18|2.78|4.13|2.73|0
1655478950000|2022-06-17 15:15:50|4.19|2.79|4.12|2.72|4.19|2.79|4.12|2.72|0
1655478960000|2022-06-17 15:16:00|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1655478970000|2022-06-17 15:16:10|4.09|2.69|4.12|2.72|4.12|2.72|4.09|2.69|0
1655478980000|2022-06-17 15:16:20|4.13|2.73|4.15|2.75|4.15|2.75|4.13|2.73|0
1655478990000|2022-06-17 15:16:30|4.13|2.73|4.16|2.76|4.18|2.78|4.13|2.73|0
1655479000000|2022-06-17 15:16:40|4.21|2.81|4.2|2.8|4.22|2.82|4.2|2.8|0
1655479010000|2022-06-17 15:16:50|4.22|2.82|4.24|2.84|4.24|2.84|4.21|2.81|0
1655479020000|2022-06-17 15:17:00|4.22|2.82|4.26|2.86|4.28|2.88|4.22|2.82|0
1655479030000|2022-06-17 15:17:10|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1655479040000|2022-06-17 15:17:20|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1655479050000|2022-06-17 15:17:30|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1655479060000|2022-06-17 15:17:40|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1655479070000|2022-06-17 15:17:50|4.17|2.77|4.16|2.76|4.17|2.77|4.15|2.75|0
1655479080000|2022-06-17 15:18:00|4.15|2.75|4.18|2.78|4.18|2.78|4.13|2.73|0
1655479090000|2022-06-17 15:18:10|4.17|2.77|4.22|2.82|4.22|2.82|4.17|2.77|0
1655479100000|2022-06-17 15:18:20|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1655479110000|2022-06-17 15:18:30|4.18|2.78|4.24|2.84|4.24|2.84|4.18|2.78|0
1655479120000|2022-06-17 15:18:40|4.22|2.82|4.3|2.9|4.3|2.9|4.22|2.82|0
1655479130000|2022-06-17 15:18:50|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1655479140000|2022-06-17 15:19:00|4.28|2.88|4.35|2.95|4.35|2.95|4.26|2.86|0
1655479150000|2022-06-17 15:19:10|4.4|3|4.43|3.03|4.46|3.06|4.4|3|0
1655479160000|2022-06-17 15:19:20|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1655479170000|2022-06-17 15:19:30|4.46|3.06|4.46|3.06|4.46|3.06|4.41|3.01|0
1655479180000|2022-06-17 15:19:40|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1655479190000|2022-06-17 15:19:50|4.41|3.01|4.41|3.01|4.41|3.01|4.39|2.99|0
1655479200000|2022-06-17 15:20:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1655479210000|2022-06-17 15:20:10|4.43|3.03|4.38|2.98|4.43|3.03|4.38|2.98|0
1655479220000|2022-06-17 15:20:20|4.37|2.97|4.29|2.89|4.37|2.97|4.29|2.89|0
1655479230000|2022-06-17 15:20:30|4.33|2.93|4.3|2.9|4.33|2.93|4.29|2.89|0
1655479240000|2022-06-17 15:20:40|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1655479250000|2022-06-17 15:20:50|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1655479260000|2022-06-17 15:21:00|4.28|2.88|4.25|2.85|4.28|2.88|4.25|2.85|0
1655479270000|2022-06-17 15:21:10|4.28|2.88|4.29|2.89|4.29|2.89|4.27|2.87|0
1655479280000|2022-06-17 15:21:20|4.3|2.9|4.31|2.91|4.31|2.91|4.29|2.89|0
1655479290000|2022-06-17 15:21:30|4.34|2.94|4.3|2.9|4.34|2.94|4.3|2.9|0
1655479300000|2022-06-17 15:21:40|4.31|2.91|4.24|2.84|4.31|2.91|4.24|2.84|0
1655479310000|2022-06-17 15:21:50|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1655479320000|2022-06-17 15:22:00|4.24|2.84|4.24|2.84|4.28|2.88|4.24|2.84|0
1655479330000|2022-06-17 15:22:10|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1655479340000|2022-06-17 15:22:20|4.2|2.8|4.22|2.82|4.24|2.84|4.2|2.8|0
1655479350000|2022-06-17 15:22:30|4.23|2.83|4.2|2.8|4.24|2.84|4.2|2.8|0
1655479360000|2022-06-17 15:22:40|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1655479370000|2022-06-17 15:22:50|4.18|2.78|4.19|2.79|4.2|2.8|4.18|2.78|0
1655479380000|2022-06-17 15:23:00|4.18|2.78|4.16|2.76|4.18|2.78|4.15|2.75|0
1655479390000|2022-06-17 15:23:10|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1655479400000|2022-06-17 15:23:20|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1655479410000|2022-06-17 15:23:30|4.15|2.75|4.17|2.77|4.18|2.78|4.15|2.75|0
1655479420000|2022-06-17 15:23:40|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1655479430000|2022-06-17 15:23:50|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1655479440000|2022-06-17 15:24:00|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1655479450000|2022-06-17 15:24:10|3.94|2.54|3.9|2.5|3.95|2.55|3.9|2.5|0
1655479460000|2022-06-17 15:24:20|3.88|2.48|3.72|2.32|3.88|2.48|3.7|2.3|0
1655479470000|2022-06-17 15:24:30|3.61|2.21|3.65|2.25|3.65|2.25|3.61|2.21|0
1655479480000|2022-06-17 15:24:40|3.63|2.23|3.6|2.2|3.63|2.23|3.6|2.2|0
1655479490000|2022-06-17 15:24:50|3.59|2.19|3.6|2.2|3.61|2.21|3.59|2.19|0
1655479500000|2022-06-17 15:25:00|3.61|2.21|3.61|2.21|3.61|2.21|3.6|2.2|0
1655479510000|2022-06-17 15:25:10|3.62|2.22|3.57|2.17|3.62|2.22|3.57|2.17|0
1655479520000|2022-06-17 15:25:20|3.56|2.16|3.56|2.16|3.58|2.18|3.56|2.16|0
1655479530000|2022-06-17 15:25:30|3.57|2.17|3.57|2.17|3.57|2.17|3.56|2.16|0
1655479540000|2022-06-17 15:25:40|3.54|2.14|3.55|2.15|3.55|2.15|3.54|2.14|0
1655479550000|2022-06-17 15:25:50|3.56|2.16|3.56|2.16|3.56|2.16|3.54|2.14|0
1655479560000|2022-06-17 15:26:00|3.58|2.18|3.58|2.18|3.58|2.18|3.57|2.17|0
1655479570000|2022-06-17 15:26:10|3.54|2.14|3.54|2.14|3.56|2.16|3.54|2.14|0
1655479580000|2022-06-17 15:26:20|3.55|2.15|3.57|2.17|3.58|2.18|3.55|2.15|0
1655479590000|2022-06-17 15:26:30|3.58|2.18|3.56|2.16|3.58|2.18|3.56|2.16|0
1655479600000|2022-06-17 15:26:40|3.58|2.18|3.58|2.18|3.58|2.18|3.57|2.17|0
1655479610000|2022-06-17 15:26:50|3.63|2.23|3.68|2.28|3.68|2.28|3.63|2.23|0
1655479620000|2022-06-17 15:27:00|3.65|2.25|3.69|2.29|3.69|2.29|3.65|2.25|0
1655479630000|2022-06-17 15:27:10|3.68|2.28|3.69|2.29|3.69|2.29|3.66|2.26|0
1655479640000|2022-06-17 15:27:20|3.66|2.26|3.69|2.29|3.69|2.29|3.66|2.26|0
1655479650000|2022-06-17 15:27:30|3.68|2.28|3.69|2.29|3.69|2.29|3.67|2.27|0
1655479660000|2022-06-17 15:27:40|3.72|2.32|3.74|2.34|3.74|2.34|3.72|2.32|0
1655479670000|2022-06-17 15:27:50|3.76|2.36|3.79|2.39|3.79|2.39|3.76|2.36|0
1655479680000|2022-06-17 15:28:00|3.8|2.4|3.77|2.37|3.8|2.4|3.77|2.37|0
1655479690000|2022-06-17 15:28:10|3.76|2.36|3.81|2.41|3.81|2.41|3.76|2.36|0
1655479700000|2022-06-17 15:28:20|3.82|2.42|3.86|2.46|3.86|2.46|3.82|2.42|0
1655479710000|2022-06-17 15:28:30|3.87|2.47|3.89|2.49|3.89|2.49|3.86|2.46|0
1655479720000|2022-06-17 15:28:40|3.9|2.5|3.92|2.52|3.92|2.52|3.87|2.47|0
1655479730000|2022-06-17 15:28:50|3.91|2.51|3.93|2.53|3.93|2.53|3.91|2.51|0
1655479740000|2022-06-17 15:29:00|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1655479750000|2022-06-17 15:29:10|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1655479760000|2022-06-17 15:29:20|3.84|2.44|3.81|2.41|3.84|2.44|3.81|2.41|0
1655479770000|2022-06-17 15:29:30|3.83|2.43|3.86|2.46|3.86|2.46|3.81|2.41|0
1655479780000|2022-06-17 15:29:40|3.83|2.43|3.81|2.41|3.84|2.44|3.81|2.41|0
1655479790000|2022-06-17 15:29:50|3.8|2.4|3.86|2.46|3.86|2.46|3.8|2.4|0
1655479800000|2022-06-17 15:30:00|3.88|2.48|3.84|2.44|3.88|2.48|3.84|2.44|0
1655479810000|2022-06-17 15:30:10|3.86|2.46|3.9|2.5|3.9|2.5|3.86|2.46|0
1655479820000|2022-06-17 15:30:20|3.92|2.52|3.95|2.55|3.95|2.55|3.92|2.52|0
1655479830000|2022-06-17 15:30:30|3.93|2.53|3.93|2.53|3.95|2.55|3.93|2.53|0
1655479850000|2022-06-17 15:30:50|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1655479860000|2022-06-17 15:31:00|3.97|2.57|3.98|2.58|3.99|2.59|3.97|2.57|0
1655479870000|2022-06-17 15:31:10|3.99|2.59|4.03|2.63|4.03|2.63|3.99|2.59|0
1655479880000|2022-06-17 15:31:20|4.04|2.64|3.99|2.59|4.04|2.64|3.99|2.59|0
1655479890000|2022-06-17 15:31:30|3.98|2.58|3.94|2.54|3.98|2.58|3.94|2.54|0
1655479900000|2022-06-17 15:31:40|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1655479910000|2022-06-17 15:31:50|3.97|2.57|3.95|2.55|3.97|2.57|3.95|2.55|0
1655479920000|2022-06-17 15:32:00|3.94|2.54|3.97|2.57|3.97|2.57|3.93|2.53|0
1655479930000|2022-06-17 15:32:10|3.95|2.55|3.97|2.57|3.97|2.57|3.94|2.54|0
1655479940000|2022-06-17 15:32:20|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1655479950000|2022-06-17 15:32:30|4.01|2.61|4.01|2.61|4.03|2.63|4.01|2.61|0
1655479960000|2022-06-17 15:32:40|4|2.6|4.03|2.63|4.03|2.63|3.99|2.59|0
1655479970000|2022-06-17 15:32:50|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1655479980000|2022-06-17 15:33:00|4.03|2.63|3.99|2.59|4.03|2.63|3.99|2.59|0
1655479990000|2022-06-17 15:33:10|4.01|2.61|3.97|2.57|4.01|2.61|3.97|2.57|0
1655480000000|2022-06-17 15:33:20|3.94|2.54|3.92|2.52|3.94|2.54|3.92|2.52|0
1655480010000|2022-06-17 15:33:30|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1655480020000|2022-06-17 15:33:40|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1655480030000|2022-06-17 15:33:50|3.87|2.47|3.84|2.44|3.88|2.48|3.84|2.44|0
1655480040000|2022-06-17 15:34:00|3.82|2.42|3.85|2.45|3.85|2.45|3.82|2.42|0
1655480050000|2022-06-17 15:34:10|3.87|2.47|3.9|2.5|3.9|2.5|3.87|2.47|0
1655480060000|2022-06-17 15:34:20|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1655480070000|2022-06-17 15:34:30|3.84|2.44|3.83|2.43|3.84|2.44|3.82|2.42|0
1655480080000|2022-06-17 15:34:40|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1655480090000|2022-06-17 15:34:50|3.8|2.4|3.8|2.4|3.8|2.4|3.79|2.39|0
1655480100000|2022-06-17 15:35:00|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1655480110000|2022-06-17 15:35:10|3.81|2.41|3.77|2.37|3.81|2.41|3.77|2.37|0
1655480120000|2022-06-17 15:35:20|3.79|2.39|3.77|2.37|3.8|2.4|3.77|2.37|0
1655480130000|2022-06-17 15:35:30|3.81|2.41|3.76|2.36|3.81|2.41|3.76|2.36|0
1655480140000|2022-06-17 15:35:40|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1655480150000|2022-06-17 15:35:50|3.74|2.34|3.74|2.34|3.76|2.36|3.74|2.34|0
1655480160000|2022-06-17 15:36:00|3.73|2.33|3.71|2.31|3.73|2.33|3.71|2.31|0
1655480170000|2022-06-17 15:36:10|3.72|2.32|3.73|2.33|3.73|2.33|3.7|2.3|0
1655480180000|2022-06-17 15:36:20|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1655480190000|2022-06-17 15:36:30|3.73|2.33|3.76|2.36|3.76|2.36|3.73|2.33|0
1655480200000|2022-06-17 15:36:40|3.77|2.37|3.73|2.33|3.77|2.37|3.73|2.33|0
1655480210000|2022-06-17 15:36:50|3.72|2.32|3.71|2.31|3.72|2.32|3.7|2.3|0
1655480220000|2022-06-17 15:37:00|3.7|2.3|3.72|2.32|3.72|2.32|3.68|2.28|0
1655480230000|2022-06-17 15:37:10|3.71|2.31|3.71|2.31|3.71|2.31|3.69|2.29|0
1655480240000|2022-06-17 15:37:20|3.72|2.32|3.74|2.34|3.74|2.34|3.72|2.32|0
1655480250000|2022-06-17 15:37:30|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1655480260000|2022-06-17 15:37:40|3.76|2.36|3.74|2.34|3.77|2.37|3.74|2.34|0
1655480270000|2022-06-17 15:37:50|3.75|2.35|3.73|2.33|3.77|2.37|3.73|2.33|0
1655480280000|2022-06-17 15:38:00|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1655480290000|2022-06-17 15:38:10|3.73|2.33|3.7|2.3|3.73|2.33|3.7|2.3|0
1655480300000|2022-06-17 15:38:20|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1655480310000|2022-06-17 15:38:30|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1655480320000|2022-06-17 15:38:40|3.67|2.27|3.68|2.28|3.69|2.29|3.67|2.27|0
1655480330000|2022-06-17 15:38:50|3.67|2.27|3.68|2.28|3.68|2.28|3.66|2.26|0
1655480340000|2022-06-17 15:39:00|3.65|2.25|3.66|2.26|3.66|2.26|3.63|2.23|0
1655480350000|2022-06-17 15:39:10|3.65|2.25|3.66|2.26|3.66|2.26|3.62|2.22|0
1655480360000|2022-06-17 15:39:20|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1655480370000|2022-06-17 15:39:30|3.67|2.27|3.7|2.3|3.7|2.3|3.67|2.27|0
1655480380000|2022-06-17 15:39:40|3.72|2.32|3.75|2.35|3.75|2.35|3.72|2.32|0
1655480390000|2022-06-17 15:39:50|3.74|2.34|3.76|2.36|3.76|2.36|3.74|2.34|0
1655480400000|2022-06-17 15:40:00|3.78|2.38|3.81|2.41|3.81|2.41|3.78|2.38|0
1655480410000|2022-06-17 15:40:10|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1655480420000|2022-06-17 15:40:20|3.81|2.41|3.85|2.45|3.85|2.45|3.81|2.41|0
1655480430000|2022-06-17 15:40:30|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1655480440000|2022-06-17 15:40:40|3.87|2.47|3.89|2.49|3.9|2.5|3.87|2.47|0
1655480450000|2022-06-17 15:40:50|3.87|2.47|3.86|2.46|3.87|2.47|3.85|2.45|0
1655480460000|2022-06-17 15:41:00|3.83|2.43|3.84|2.44|3.84|2.44|3.82|2.42|0
1655480470000|2022-06-17 15:41:10|3.85|2.45|3.84|2.44|3.85|2.45|3.83|2.43|0
1655480480000|2022-06-17 15:41:20|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1655480490000|2022-06-17 15:41:30|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1655480500000|2022-06-17 15:41:40|3.84|2.44|3.82|2.42|3.84|2.44|3.82|2.42|0
1655480510000|2022-06-17 15:41:50|3.83|2.43|3.83|2.43|3.83|2.43|3.81|2.41|0
1655480520000|2022-06-17 15:42:00|3.81|2.41|3.74|2.34|3.81|2.41|3.74|2.34|0
1655480530000|2022-06-17 15:42:10|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1655480540000|2022-06-17 15:42:20|3.74|2.34|3.76|2.36|3.76|2.36|3.74|2.34|0
1655480550000|2022-06-17 15:42:30|3.75|2.35|3.7|2.3|3.75|2.35|3.7|2.3|0
1655480560000|2022-06-17 15:42:40|3.69|2.29|3.74|2.34|3.74|2.34|3.69|2.29|0
1655480570000|2022-06-17 15:42:50|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1655480580000|2022-06-17 15:43:00|3.72|2.32|3.72|2.32|3.73|2.33|3.72|2.32|0
1655480590000|2022-06-17 15:43:10|3.91|2.51|3.97|2.57|3.97|2.57|3.91|2.51|0
1655480600000|2022-06-17 15:43:20|3.95|2.55|3.95|2.55|3.96|2.56|3.95|2.55|0
1655480610000|2022-06-17 15:43:30|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1655480620000|2022-06-17 15:43:40|3.97|2.57|3.98|2.58|3.98|2.58|3.97|2.57|0
1655480630000|2022-06-17 15:43:50|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1655480640000|2022-06-17 15:44:00|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1655480650000|2022-06-17 15:44:10|3.96|2.56|3.92|2.52|3.96|2.56|3.92|2.52|0
1655480660000|2022-06-17 15:44:20|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1655480670000|2022-06-17 15:44:30|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1655480680000|2022-06-17 15:44:40|3.89|2.49|3.89|2.49|3.89|2.49|3.88|2.48|0
1655480690000|2022-06-17 15:44:50|3.88|2.48|3.85|2.45|3.88|2.48|3.85|2.45|0
1655480700000|2022-06-17 15:45:00|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1655480710000|2022-06-17 15:45:10|3.81|2.41|3.79|2.39|3.81|2.41|3.78|2.38|0
1655480720000|2022-06-17 15:45:20|3.78|2.38|3.85|2.45|3.85|2.45|3.78|2.38|0
1655480730000|2022-06-17 15:45:30|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1655480740000|2022-06-17 15:45:40|3.79|2.39|3.83|2.43|3.85|2.45|3.79|2.39|0
1655480750000|2022-06-17 15:45:50|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1655480760000|2022-06-17 15:46:00|3.84|2.44|3.85|2.45|3.86|2.46|3.83|2.43|0
1655480770000|2022-06-17 15:46:10|3.82|2.42|3.85|2.45|3.85|2.45|3.82|2.42|0
1655480780000|2022-06-17 15:46:20|3.82|2.42|3.84|2.44|3.84|2.44|3.82|2.42|0
1655480790000|2022-06-17 15:46:30|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1655480800000|2022-06-17 15:46:40|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1655480810000|2022-06-17 15:46:50|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1655480820000|2022-06-17 15:47:00|3.79|2.39|3.8|2.4|3.83|2.43|3.79|2.39|0
1655480830000|2022-06-17 15:47:10|3.79|2.39|3.82|2.42|3.82|2.42|3.79|2.39|0
1655480840000|2022-06-17 15:47:20|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1655480850000|2022-06-17 15:47:30|3.82|2.42|3.83|2.43|3.83|2.43|3.81|2.41|0
1655480860000|2022-06-17 15:47:40|3.84|2.44|3.86|2.46|3.86|2.46|3.84|2.44|0
1655480870000|2022-06-17 15:47:50|3.84|2.44|3.85|2.45|3.85|2.45|3.83|2.43|0
1655480880000|2022-06-17 15:48:00|3.83|2.43|3.82|2.42|3.85|2.45|3.82|2.42|0
1655480890000|2022-06-17 15:48:10|3.83|2.43|3.86|2.46|3.86|2.46|3.83|2.43|0
1655480900000|2022-06-17 15:48:20|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1655480910000|2022-06-17 15:48:30|3.87|2.47|3.86|2.46|3.87|2.47|3.85|2.45|0
1655480920000|2022-06-17 15:48:40|3.85|2.45|3.88|2.48|3.88|2.48|3.85|2.45|0
1655480930000|2022-06-17 15:48:50|3.92|2.52|3.92|2.52|3.94|2.54|3.92|2.52|0
1655480940000|2022-06-17 15:49:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1655480950000|2022-06-17 15:49:10|3.91|2.51|3.89|2.49|3.91|2.51|3.89|2.49|0
1655480960000|2022-06-17 15:49:20|3.88|2.48|3.86|2.46|3.88|2.48|3.86|2.46|0
1655480970000|2022-06-17 15:49:30|3.87|2.47|3.91|2.51|3.91|2.51|3.86|2.46|0
1655480980000|2022-06-17 15:49:40|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1655480990000|2022-06-17 15:49:50|3.91|2.51|3.87|2.47|3.91|2.51|3.87|2.47|0
1655481000000|2022-06-17 15:50:00|3.85|2.45|3.9|2.5|3.9|2.5|3.85|2.45|0
1655481010000|2022-06-17 15:50:10|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1655481020000|2022-06-17 15:50:20|3.92|2.52|3.92|2.52|3.94|2.54|3.92|2.52|0
1655481030000|2022-06-17 15:50:30|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1655481040000|2022-06-17 15:50:40|3.89|2.49|3.87|2.47|3.89|2.49|3.86|2.46|0
1655481050000|2022-06-17 15:50:50|3.85|2.45|3.84|2.44|3.85|2.45|3.83|2.43|0
1655481060000|2022-06-17 15:51:00|3.83|2.43|3.79|2.39|3.83|2.43|3.79|2.39|0
1655481070000|2022-06-17 15:51:10|3.78|2.38|3.78|2.38|3.78|2.38|3.78|2.38|0
1655481080000|2022-06-17 15:51:20|3.77|2.37|3.7|2.3|3.77|2.37|3.7|2.3|0
1655481090000|2022-06-17 15:51:30|3.71|2.31|3.68|2.28|3.71|2.31|3.67|2.27|0
1655481100000|2022-06-17 15:51:40|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1655481110000|2022-06-17 15:51:50|3.69|2.29|3.68|2.28|3.7|2.3|3.68|2.28|0
1655481120000|2022-06-17 15:52:00|3.66|2.26|3.64|2.24|3.66|2.26|3.64|2.24|0
1655481130000|2022-06-17 15:52:10|3.63|2.23|3.71|2.31|3.71|2.31|3.63|2.23|0
1655481140000|2022-06-17 15:52:20|3.7|2.3|3.64|2.24|3.7|2.3|3.64|2.24|0
1655481150000|2022-06-17 15:52:30|3.63|2.23|3.67|2.27|3.67|2.27|3.63|2.23|0
1655481160000|2022-06-17 15:52:40|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1655481170000|2022-06-17 15:52:50|3.69|2.29|3.69|2.29|3.69|2.29|3.67|2.27|0
1655481180000|2022-06-17 15:53:00|3.67|2.27|3.68|2.28|3.69|2.29|3.67|2.27|0
1655481190000|2022-06-17 15:53:10|3.69|2.29|3.7|2.3|3.7|2.3|3.68|2.28|0
1655481200000|2022-06-17 15:53:20|3.69|2.29|3.72|2.32|3.72|2.32|3.69|2.29|0
1655481210000|2022-06-17 15:53:30|3.73|2.33|3.75|2.35|3.75|2.35|3.73|2.33|0
1655481220000|2022-06-17 15:53:40|3.76|2.36|3.76|2.36|3.76|2.36|3.76|2.36|0
1655481230000|2022-06-17 15:53:50|3.75|2.35|3.74|2.34|3.75|2.35|3.74|2.34|0
1655481240000|2022-06-17 15:54:00|3.73|2.33|3.78|2.38|3.78|2.38|3.73|2.33|0
1655481250000|2022-06-17 15:54:10|3.77|2.37|3.74|2.34|3.78|2.38|3.74|2.34|0
1655481260000|2022-06-17 15:54:20|3.73|2.33|3.68|2.28|3.73|2.33|3.68|2.28|0
1655481270000|2022-06-17 15:54:30|3.67|2.27|3.69|2.29|3.69|2.29|3.67|2.27|0
1655481280000|2022-06-17 15:54:40|3.7|2.3|3.7|2.3|3.71|2.31|3.69|2.29|0
1655481290000|2022-06-17 15:54:50|3.68|2.28|3.71|2.31|3.71|2.31|3.68|2.28|0
1655481300000|2022-06-17 15:55:00|3.72|2.32|3.71|2.31|3.74|2.34|3.71|2.31|0
1655481310000|2022-06-17 15:55:10|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1655481320000|2022-06-17 15:55:20|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1655481330000|2022-06-17 15:55:30|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1655481340000|2022-06-17 15:55:40|3.69|2.29|3.66|2.26|3.69|2.29|3.66|2.26|0
1655481350000|2022-06-17 15:55:50|3.67|2.27|3.66|2.26|3.67|2.27|3.65|2.25|0
1655481360000|2022-06-17 15:56:00|3.65|2.25|3.7|2.3|3.7|2.3|3.65|2.25|0
1655481370000|2022-06-17 15:56:10|3.68|2.28|3.68|2.28|3.7|2.3|3.68|2.28|0
1655481380000|2022-06-17 15:56:20|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1655481390000|2022-06-17 15:56:30|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1655481400000|2022-06-17 15:56:40|3.71|2.31|3.68|2.28|3.71|2.31|3.68|2.28|0
1655481410000|2022-06-17 15:56:50|3.7|2.3|3.66|2.26|3.7|2.3|3.66|2.26|0
1655481420000|2022-06-17 15:57:00|3.67|2.27|3.68|2.28|3.69|2.29|3.67|2.27|0
1655481430000|2022-06-17 15:57:10|3.66|2.26|3.68|2.28|3.68|2.28|3.66|2.26|0
1655481440000|2022-06-17 15:57:20|3.69|2.29|3.73|2.33|3.73|2.33|3.69|2.29|0
1655481450000|2022-06-17 15:57:30|3.76|2.36|3.76|2.36|3.76|2.36|3.76|2.36|0
1655481460000|2022-06-17 15:57:40|3.77|2.37|3.76|2.36|3.78|2.38|3.76|2.36|0
1655481470000|2022-06-17 15:57:50|3.78|2.38|3.78|2.38|3.78|2.38|3.77|2.37|0
1655481480000|2022-06-17 15:58:00|3.76|2.36|3.76|2.36|3.76|2.36|3.76|2.36|0
1655481490000|2022-06-17 15:58:10|3.75|2.35|3.74|2.34|3.75|2.35|3.74|2.34|0
1655481500000|2022-06-17 15:58:20|3.73|2.33|3.7|2.3|3.73|2.33|3.7|2.3|0
1655481510000|2022-06-17 15:58:30|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1655481520000|2022-06-17 15:58:40|3.7|2.3|3.72|2.32|3.72|2.32|3.7|2.3|0
1655481530000|2022-06-17 15:58:50|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1655481540000|2022-06-17 15:59:00|3.76|2.36|3.76|2.36|3.77|2.37|3.76|2.36|0
1655481550000|2022-06-17 15:59:10|3.78|2.38|3.83|2.43|3.83|2.43|3.78|2.38|0
1655481560000|2022-06-17 15:59:20|3.8|2.4|3.84|2.44|3.84|2.44|3.8|2.4|0
1655481570000|2022-06-17 15:59:30|3.82|2.42|3.78|2.38|3.82|2.42|3.78|2.38|0
1655481580000|2022-06-17 15:59:40|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1655481590000|2022-06-17 15:59:50|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1655481600000|2022-06-17 16:00:00|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1655481610000|2022-06-17 16:00:10|3.68|2.28|3.66|2.26|3.68|2.28|3.66|2.26|0
1655481620000|2022-06-17 16:00:20|3.64|2.24|3.62|2.22|3.64|2.24|3.62|2.22|0
1655481630000|2022-06-17 16:00:30|3.61|2.21|3.62|2.22|3.62|2.22|3.6|2.2|0
1655481640000|2022-06-17 16:00:40|3.66|2.26|3.63|2.23|3.66|2.26|3.63|2.23|0
1655481650000|2022-06-17 16:00:50|3.64|2.24|3.67|2.27|3.67|2.27|3.64|2.24|0
1655481660000|2022-06-17 16:01:00|3.65|2.25|3.59|2.19|3.65|2.25|3.59|2.19|0
1655481670000|2022-06-17 16:01:10|3.61|2.21|3.62|2.22|3.62|2.22|3.59|2.19|0
1655481680000|2022-06-17 16:01:20|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1655481700000|2022-06-17 16:01:40|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1655481710000|2022-06-17 16:01:50|3.56|2.16|3.59|2.19|3.59|2.19|3.56|2.16|0
1655481720000|2022-06-17 16:02:00|3.61|2.21|3.59|2.19|3.61|2.21|3.59|2.19|0
1655481730000|2022-06-17 16:02:10|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1655481740000|2022-06-17 16:02:20|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1655481750000|2022-06-17 16:02:30|3.59|2.19|3.61|2.21|3.61|2.21|3.58|2.18|0
1655481760000|2022-06-17 16:02:40|3.6|2.2|3.57|2.17|3.61|2.21|3.57|2.17|0
1655481770000|2022-06-17 16:02:50|3.56|2.16|3.57|2.17|3.57|2.17|3.56|2.16|0
1655481780000|2022-06-17 16:03:00|3.56|2.16|3.56|2.16|3.56|2.16|3.55|2.15|0
1655481790000|2022-06-17 16:03:10|3.55|2.15|3.55|2.15|3.55|2.15|3.54|2.14|0
1655481800000|2022-06-17 16:03:20|3.54|2.14|3.5|2.1|3.55|2.15|3.5|2.1|0
1655481810000|2022-06-17 16:03:30|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1655481820000|2022-06-17 16:03:40|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1655481830000|2022-06-17 16:03:50|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1655481840000|2022-06-17 16:04:00|3.65|2.25|3.7|2.3|3.7|2.3|3.65|2.25|0
1655481850000|2022-06-17 16:04:10|3.72|2.32|3.69|2.29|3.72|2.32|3.69|2.29|0
1655481860000|2022-06-17 16:04:20|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1655481870000|2022-06-17 16:04:30|3.65|2.25|3.68|2.28|3.69|2.29|3.65|2.25|0
1655481880000|2022-06-17 16:04:40|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1655481890000|2022-06-17 16:04:50|3.7|2.3|3.73|2.33|3.73|2.33|3.7|2.3|0
1655481900000|2022-06-17 16:05:00|3.74|2.34|3.7|2.3|3.74|2.34|3.7|2.3|0
1655481910000|2022-06-17 16:05:10|3.69|2.29|3.87|2.47|3.88|2.48|3.69|2.29|0
1655481920000|2022-06-17 16:05:20|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1655481930000|2022-06-17 16:05:30|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1655481940000|2022-06-17 16:05:40|4|2.6|3.99|2.59|4.02|2.62|3.99|2.59|0
1655481950000|2022-06-17 16:05:50|4|2.6|4.03|2.63|4.03|2.63|4|2.6|0
1655481960000|2022-06-17 16:06:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1655481970000|2022-06-17 16:06:10|4.15|2.75|4.1|2.7|4.15|2.75|4.1|2.7|0
1655481980000|2022-06-17 16:06:20|4.09|2.69|4.13|2.73|4.13|2.73|4.09|2.69|0
1655481990000|2022-06-17 16:06:30|4.14|2.74|4.15|2.75|4.16|2.76|4.14|2.74|0
1655482000000|2022-06-17 16:06:40|4.13|2.73|4.15|2.75|4.15|2.75|4.13|2.73|0
1655482010000|2022-06-17 16:06:50|4.14|2.74|4.15|2.75|4.15|2.75|4.13|2.73|0
1655482020000|2022-06-17 16:07:00|4.16|2.76|4.17|2.77|4.18|2.78|4.16|2.76|0
1655482030000|2022-06-17 16:07:10|4.19|2.79|4.18|2.78|4.19|2.79|4.17|2.77|0
1655482040000|2022-06-17 16:07:20|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1655482050000|2022-06-17 16:07:30|4.18|2.78|4.19|2.79|4.19|2.79|4.17|2.77|0
1655482060000|2022-06-17 16:07:40|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1655482070000|2022-06-17 16:07:50|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1655482080000|2022-06-17 16:08:00|4.16|2.76|4.13|2.73|4.16|2.76|4.13|2.73|0
1655482090000|2022-06-17 16:08:10|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1655482100000|2022-06-17 16:08:20|4.17|2.77|4.2|2.8|4.2|2.8|4.17|2.77|0
1655482110000|2022-06-17 16:08:30|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1655482120000|2022-06-17 16:08:40|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1655482130000|2022-06-17 16:08:50|4.19|2.79|4.16|2.76|4.19|2.79|4.16|2.76|0
1655482140000|2022-06-17 16:09:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1655482150000|2022-06-17 16:09:10|4.15|2.75|4.14|2.74|4.15|2.75|4.13|2.73|0
1655482160000|2022-06-17 16:09:20|4.13|2.73|4.13|2.73|4.13|2.73|4.12|2.72|0
1655482170000|2022-06-17 16:09:30|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1655482180000|2022-06-17 16:09:40|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1655482190000|2022-06-17 16:09:50|4.11|2.71|4.15|2.75|4.15|2.75|4.11|2.71|0
1655482200000|2022-06-17 16:10:00|4.14|2.74|4.19|2.79|4.19|2.79|4.14|2.74|0
1655482210000|2022-06-17 16:10:10|4.21|2.81|4.22|2.82|4.22|2.82|4.2|2.8|0
1655482220000|2022-06-17 16:10:20|4.2|2.8|4.17|2.77|4.2|2.8|4.17|2.77|0
1655482230000|2022-06-17 16:10:30|4.22|2.82|4.22|2.82|4.22|2.82|4.2|2.8|0
1655482240000|2022-06-17 16:10:40|4.24|2.84|4.17|2.77|4.24|2.84|4.17|2.77|0
1655482250000|2022-06-17 16:10:50|4.16|2.76|4.15|2.75|4.18|2.78|4.15|2.75|0
1655482260000|2022-06-17 16:11:00|4.14|2.74|4.1|2.7|4.14|2.74|4.1|2.7|0
1655482270000|2022-06-17 16:11:10|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1655482280000|2022-06-17 16:11:20|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1655482290000|2022-06-17 16:11:30|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1655482300000|2022-06-17 16:11:40|4.08|2.68|4.08|2.68|4.1|2.7|4.08|2.68|0
1655482310000|2022-06-17 16:11:50|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1655482320000|2022-06-17 16:12:00|4.11|2.71|4.11|2.71|4.11|2.71|4.08|2.68|0
1655482330000|2022-06-17 16:12:10|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1655482340000|2022-06-17 16:12:20|4.12|2.72|4.16|2.76|4.16|2.76|4.12|2.72|0
1655482350000|2022-06-17 16:12:30|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1655482370000|2022-06-17 16:12:50|4.17|2.77|4.13|2.73|4.18|2.78|4.13|2.73|0
1655482380000|2022-06-17 16:13:00|4.16|2.76|4.17|2.77|4.17|2.77|4.15|2.75|0
1655482390000|2022-06-17 16:13:10|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1655482400000|2022-06-17 16:13:20|4.18|2.78|4.23|2.83|4.23|2.83|4.18|2.78|0
1655482410000|2022-06-17 16:13:30|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1655482420000|2022-06-17 16:13:40|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1655482430000|2022-06-17 16:13:50|4.28|2.88|4.31|2.91|4.31|2.91|4.28|2.88|0
1655482440000|2022-06-17 16:14:00|4.27|2.87|4.34|2.94|4.34|2.94|4.26|2.86|0
1655482450000|2022-06-17 16:14:10|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1655482460000|2022-06-17 16:14:20|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1655482470000|2022-06-17 16:14:30|4.28|2.88|4.31|2.91|4.31|2.91|4.28|2.88|0
1655482480000|2022-06-17 16:14:40|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1655482490000|2022-06-17 16:14:50|4.34|2.94|4.35|2.95|4.37|2.97|4.34|2.94|0
1655482500000|2022-06-17 16:15:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1655482510000|2022-06-17 16:15:10|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1655482520000|2022-06-17 16:15:20|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1655482530000|2022-06-17 16:15:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1655482540000|2022-06-17 16:15:40|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1655482550000|2022-06-17 16:15:50|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1655482560000|2022-06-17 16:16:00|4.42|3.02|4.44|3.04|4.44|3.04|4.41|3.01|0
1655482570000|2022-06-17 16:16:10|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1655482580000|2022-06-17 16:16:20|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1655482590000|2022-06-17 16:16:30|4.46|3.06|4.44|3.04|4.46|3.06|4.43|3.03|0
1655482600000|2022-06-17 16:16:40|4.45|3.05|4.42|3.02|4.45|3.05|4.42|3.02|0
1655482610000|2022-06-17 16:16:50|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1655482620000|2022-06-17 16:17:00|4.44|3.04|4.4|3|4.44|3.04|4.4|3|0
1655482630000|2022-06-17 16:17:10|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1655482640000|2022-06-17 16:17:20|4.37|2.97|4.36|2.96|4.38|2.98|4.34|2.94|0
1655482650000|2022-06-17 16:17:30|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1655482660000|2022-06-17 16:17:40|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1655482670000|2022-06-17 16:17:50|4.4|3|4.4|3|4.42|3.02|4.4|3|0
1655482680000|2022-06-17 16:18:00|4.39|2.99|4.35|2.95|4.39|2.99|4.35|2.95|0
1655482690000|2022-06-17 16:18:10|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1655482700000|2022-06-17 16:18:20|4.33|2.93|4.29|2.89|4.33|2.93|4.29|2.89|0
1655482710000|2022-06-17 16:18:30|4.27|2.87|4.26|2.86|4.27|2.87|4.25|2.85|0
1655482720000|2022-06-17 16:18:40|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1655482730000|2022-06-17 16:18:50|4.2|2.8|4.25|2.85|4.25|2.85|4.2|2.8|0
1655482740000|2022-06-17 16:19:00|4.27|2.87|4.25|2.85|4.27|2.87|4.23|2.83|0
1655482750000|2022-06-17 16:19:10|4.23|2.83|4.2|2.8|4.23|2.83|4.2|2.8|0
1655482760000|2022-06-17 16:19:20|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1655482770000|2022-06-17 16:19:30|4.25|2.85|4.26|2.86|4.26|2.86|4.24|2.84|0
1655482780000|2022-06-17 16:19:40|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1655482790000|2022-06-17 16:19:50|4.24|2.84|4.23|2.83|4.24|2.84|4.21|2.81|0
1655482800000|2022-06-17 16:20:00|4.22|2.82|4.23|2.83|4.23|2.83|4.21|2.81|0
1655482810000|2022-06-17 16:20:10|4.21|2.81|4.23|2.83|4.23|2.83|4.2|2.8|0
1655482820000|2022-06-17 16:20:20|4.24|2.84|4.23|2.83|4.25|2.85|4.23|2.83|0
1655482830000|2022-06-17 16:20:30|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1655482840000|2022-06-17 16:20:40|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1655482850000|2022-06-17 16:20:50|4.24|2.84|4.24|2.84|4.25|2.85|4.24|2.84|0
1655482860000|2022-06-17 16:21:00|4.25|2.85|4.22|2.82|4.25|2.85|4.22|2.82|0
1655482870000|2022-06-17 16:21:10|4.2|2.8|4.23|2.83|4.23|2.83|4.19|2.79|0
1655482880000|2022-06-17 16:21:20|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1655482890000|2022-06-17 16:21:30|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1655482900000|2022-06-17 16:21:40|4.21|2.81|4.21|2.81|4.21|2.81|4.19|2.79|0
1655482910000|2022-06-17 16:21:50|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1655482920000|2022-06-17 16:22:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1655482930000|2022-06-17 16:22:10|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1655482940000|2022-06-17 16:22:20|4.21|2.81|4.19|2.79|4.21|2.81|4.19|2.79|0
1655482950000|2022-06-17 16:22:30|4.2|2.8|4.19|2.79|4.2|2.8|4.19|2.79|0
1655482960000|2022-06-17 16:22:40|4.2|2.8|4.21|2.81|4.21|2.81|4.19|2.79|0
1655482970000|2022-06-17 16:22:50|4.2|2.8|4.19|2.79|4.2|2.8|4.19|2.79|0
1655482980000|2022-06-17 16:23:00|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1655482990000|2022-06-17 16:23:10|4.22|2.82|4.29|2.89|4.29|2.89|4.22|2.82|0
1655483000000|2022-06-17 16:23:20|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1655483010000|2022-06-17 16:23:30|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1655483020000|2022-06-17 16:23:40|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1655483030000|2022-06-17 16:23:50|4.3|2.9|4.27|2.87|4.3|2.9|4.27|2.87|0
1655483040000|2022-06-17 16:24:00|4.3|2.9|4.38|2.98|4.38|2.98|4.3|2.9|0
1655483050000|2022-06-17 16:24:10|4.36|2.96|4.34|2.94|4.37|2.97|4.34|2.94|0
1655483060000|2022-06-17 16:24:20|4.32|2.92|4.3|2.9|4.32|2.92|4.3|2.9|0
1655483070000|2022-06-17 16:24:30|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1655483080000|2022-06-17 16:24:40|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1655483090000|2022-06-17 16:24:50|4.29|2.89|4.35|2.95|4.35|2.95|4.28|2.88|0
1655483100000|2022-06-17 16:25:00|4.36|2.96|4.35|2.95|4.38|2.98|4.35|2.95|0
1655483110000|2022-06-17 16:25:10|4.34|2.94|4.35|2.95|4.35|2.95|4.33|2.93|0
1655483120000|2022-06-17 16:25:20|4.36|2.96|4.34|2.94|4.37|2.97|4.34|2.94|0
1655483130000|2022-06-17 16:25:30|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1655483140000|2022-06-17 16:25:40|4.29|2.89|4.32|2.92|4.32|2.92|4.29|2.89|0
1655483150000|2022-06-17 16:25:50|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1655483160000|2022-06-17 16:26:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1655483170000|2022-06-17 16:26:10|4.42|3.02|4.4|3|4.42|3.02|4.39|2.99|0
1655483180000|2022-06-17 16:26:20|4.38|2.98|4.41|3.01|4.41|3.01|4.38|2.98|0
1655483190000|2022-06-17 16:26:30|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1655483200000|2022-06-17 16:26:40|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1655483210000|2022-06-17 16:26:50|4.46|3.06|4.42|3.02|4.46|3.06|4.42|3.02|0
1655483220000|2022-06-17 16:27:00|4.43|3.03|4.44|3.04|4.44|3.04|4.42|3.02|0
1655483230000|2022-06-17 16:27:10|4.43|3.03|4.4|3|4.43|3.03|4.4|3|0
1655483240000|2022-06-17 16:27:20|4.39|2.99|4.38|2.98|4.4|3|4.38|2.98|0
1655483250000|2022-06-17 16:27:30|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1655483260000|2022-06-17 16:27:40|4.44|3.04|4.45|3.05|4.45|3.05|4.42|3.02|0
1655483270000|2022-06-17 16:27:50|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1655483280000|2022-06-17 16:28:00|4.47|3.07|4.46|3.06|4.47|3.07|4.44|3.04|0
1655483290000|2022-06-17 16:28:10|4.47|3.07|4.46|3.06|4.47|3.07|4.45|3.05|0
1655483300000|2022-06-17 16:28:20|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1655483310000|2022-06-17 16:28:30|4.46|3.06|4.42|3.02|4.46|3.06|4.42|3.02|0
1655483320000|2022-06-17 16:28:40|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1655483330000|2022-06-17 16:28:50|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1655483340000|2022-06-17 16:29:00|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1655483350000|2022-06-17 16:29:10|4.35|2.95|4.36|2.96|4.36|2.96|4.34|2.94|0
1655483360000|2022-06-17 16:29:20|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1655483370000|2022-06-17 16:29:30|4.36|2.96|4.4|3|4.4|3|4.36|2.96|0
1655483380000|2022-06-17 16:29:40|4.42|3.02|4.37|2.97|4.42|3.02|4.37|2.97|0
1655483390000|2022-06-17 16:29:50|4.36|2.96|4.39|2.99|4.39|2.99|4.36|2.96|0
1655483400000|2022-06-17 16:30:00|4.41|3.01|4.41|3.01|4.41|3.01|4.39|2.99|0
1655483410000|2022-06-17 16:30:10|4.42|3.02|4.38|2.98|4.42|3.02|4.38|2.98|0
1655483420000|2022-06-17 16:30:20|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1655483430000|2022-06-17 16:30:30|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1655483440000|2022-06-17 16:30:40|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1655483450000|2022-06-17 16:30:50|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1655483460000|2022-06-17 16:31:00|4.33|2.93|4.31|2.91|4.33|2.93|4.31|2.91|0
1655483470000|2022-06-17 16:31:10|4.28|2.88|4.28|2.88|4.28|2.88|4.26|2.86|0
1655483480000|2022-06-17 16:31:20|4.27|2.87|4.27|2.87|4.27|2.87|4.26|2.86|0
1655483490000|2022-06-17 16:31:30|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1655483500000|2022-06-17 16:31:40|4.27|2.87|4.28|2.88|4.29|2.89|4.27|2.87|0
1655483510000|2022-06-17 16:31:50|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1655483520000|2022-06-17 16:32:00|4.3|2.9|4.33|2.93|4.33|2.93|4.3|2.9|0
1655483530000|2022-06-17 16:32:10|4.32|2.92|4.34|2.94|4.34|2.94|4.32|2.92|0
1655483540000|2022-06-17 16:32:20|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1655483550000|2022-06-17 16:32:30|4.33|2.93|4.33|2.93|4.35|2.95|4.33|2.93|0
1655483560000|2022-06-17 16:32:40|4.32|2.92|4.32|2.92|4.32|2.92|4.3|2.9|0
1655483570000|2022-06-17 16:32:50|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1655483580000|2022-06-17 16:33:00|4.32|2.92|4.35|2.95|4.35|2.95|4.31|2.91|0
1655483590000|2022-06-17 16:33:10|4.38|2.98|4.39|2.99|4.39|2.99|4.37|2.97|0
1655483600000|2022-06-17 16:33:20|4.38|2.98|4.35|2.95|4.38|2.98|4.35|2.95|0
1655483610000|2022-06-17 16:33:30|4.37|2.97|4.34|2.94|4.37|2.97|4.34|2.94|0
1655483630000|2022-06-17 16:33:50|4.36|2.96|4.4|3|4.4|3|4.36|2.96|0
1655483640000|2022-06-17 16:34:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1655483650000|2022-06-17 16:34:10|4.38|2.98|4.42|3.02|4.42|3.02|4.38|2.98|0
1655483660000|2022-06-17 16:34:20|4.4|3|4.4|3|4.4|3|4.4|3|0
1655483670000|2022-06-17 16:34:30|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1655483680000|2022-06-17 16:34:40|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1655483690000|2022-06-17 16:34:50|4.38|2.98|4.35|2.95|4.38|2.98|4.35|2.95|0
1655483700000|2022-06-17 16:35:00|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1655483710000|2022-06-17 16:35:10|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1655483720000|2022-06-17 16:35:20|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1655483730000|2022-06-17 16:35:30|4.3|2.9|4.3|2.9|4.31|2.91|4.29|2.89|0
1655483740000|2022-06-17 16:35:40|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1655483750000|2022-06-17 16:35:50|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1655483760000|2022-06-17 16:36:00|4.28|2.88|4.25|2.85|4.28|2.88|4.25|2.85|0
1655483770000|2022-06-17 16:36:10|4.24|2.84|4.23|2.83|4.24|2.84|4.22|2.82|0
1655483780000|2022-06-17 16:36:20|4.22|2.82|4.26|2.86|4.26|2.86|4.22|2.82|0
1655483790000|2022-06-17 16:36:30|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1655483800000|2022-06-17 16:36:40|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1655483810000|2022-06-17 16:36:50|4.3|2.9|4.32|2.92|4.34|2.94|4.3|2.9|0
1655483820000|2022-06-17 16:37:00|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1655483830000|2022-06-17 16:37:10|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1655483840000|2022-06-17 16:37:20|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1655483850000|2022-06-17 16:37:30|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1655483860000|2022-06-17 16:37:40|4.3|2.9|4.33|2.93|4.33|2.93|4.3|2.9|0
1655483870000|2022-06-17 16:37:50|4.32|2.92|4.32|2.92|4.34|2.94|4.32|2.92|0
1655483880000|2022-06-17 16:38:00|4.35|2.95|4.34|2.94|4.35|2.95|4.33|2.93|0
1655483890000|2022-06-17 16:38:10|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1655483900000|2022-06-17 16:38:20|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1655483910000|2022-06-17 16:38:30|4.31|2.91|4.35|2.95|4.35|2.95|4.31|2.91|0
1655483920000|2022-06-17 16:38:40|4.36|2.96|4.44|3.04|4.44|3.04|4.36|2.96|0
1655483930000|2022-06-17 16:38:50|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1655483940000|2022-06-17 16:39:00|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1655483950000|2022-06-17 16:39:10|4.41|3.01|4.44|3.04|4.44|3.04|4.4|3|0
1655483960000|2022-06-17 16:39:20|4.46|3.06|4.43|3.03|4.46|3.06|4.43|3.03|0
1655483970000|2022-06-17 16:39:30|4.42|3.02|4.47|3.07|4.47|3.07|4.42|3.02|0
1655483980000|2022-06-17 16:39:40|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1655483990000|2022-06-17 16:39:50|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1655484000000|2022-06-17 16:40:00|4.46|3.06|4.43|3.03|4.46|3.06|4.43|3.03|0
1655484010000|2022-06-17 16:40:10|4.44|3.04|4.4|3|4.44|3.04|4.4|3|0
1655484020000|2022-06-17 16:40:20|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1655484030000|2022-06-17 16:40:30|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1655484040000|2022-06-17 16:40:40|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1655484050000|2022-06-17 16:40:50|4.47|3.07|4.44|3.04|4.48|3.08|4.44|3.04|0
1655484060000|2022-06-17 16:41:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1655484070000|2022-06-17 16:41:10|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1655484080000|2022-06-17 16:41:20|4.47|3.07|4.5|3.1|4.5|3.1|4.47|3.07|0
1655484090000|2022-06-17 16:41:30|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1655484100000|2022-06-17 16:41:40|4.45|3.05|4.43|3.03|4.45|3.05|4.42|3.02|0
1655484110000|2022-06-17 16:41:50|4.42|3.02|4.46|3.06|4.46|3.06|4.42|3.02|0
1655484120000|2022-06-17 16:42:00|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1655484130000|2022-06-17 16:42:10|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1655484140000|2022-06-17 16:42:20|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1655484150000|2022-06-17 16:42:30|4.37|2.97|4.33|2.93|4.37|2.97|4.33|2.93|0
1655484160000|2022-06-17 16:42:40|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1655484170000|2022-06-17 16:42:50|4.3|2.9|4.3|2.9|4.3|2.9|4.28|2.88|0
1655484180000|2022-06-17 16:43:00|4.31|2.91|4.28|2.88|4.31|2.91|4.26|2.86|0
1655484190000|2022-06-17 16:43:10|4.26|2.86|4.3|2.9|4.3|2.9|4.26|2.86|0
1655484200000|2022-06-17 16:43:20|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1655484210000|2022-06-17 16:43:30|4.31|2.91|4.34|2.94|4.34|2.94|4.31|2.91|0
1655484220000|2022-06-17 16:43:40|4.33|2.93|4.34|2.94|4.35|2.95|4.33|2.93|0
1655484230000|2022-06-17 16:43:50|4.36|2.96|4.36|2.96|4.36|2.96|4.34|2.94|0
1655484240000|2022-06-17 16:44:00|4.37|2.97|4.34|2.94|4.37|2.97|4.34|2.94|0
1655484250000|2022-06-17 16:44:10|4.35|2.95|4.35|2.95|4.35|2.95|4.33|2.93|0
1655484260000|2022-06-17 16:44:20|4.36|2.96|4.42|3.02|4.42|3.02|4.36|2.96|0
1655484270000|2022-06-17 16:44:30|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1655484280000|2022-06-17 16:44:40|4.45|3.05|4.47|3.07|4.47|3.07|4.44|3.04|0
1655484290000|2022-06-17 16:44:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655484300000|2022-06-17 16:45:00|4.51|3.11|4.47|3.07|4.51|3.11|4.44|3.04|0
1655484310000|2022-06-17 16:45:10|4.48|3.08|4.44|3.04|4.48|3.08|4.44|3.04|0
1655484320000|2022-06-17 16:45:20|4.45|3.05|4.44|3.04|4.45|3.05|4.42|3.02|0
1655484330000|2022-06-17 16:45:30|4.43|3.03|4.37|2.97|4.43|3.03|4.37|2.97|0
1655484340000|2022-06-17 16:45:40|4.38|2.98|4.35|2.95|4.38|2.98|4.35|2.95|0
1655484350000|2022-06-17 16:45:50|4.36|2.96|4.35|2.95|4.39|2.99|4.35|2.95|0
1655484360000|2022-06-17 16:46:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1655484370000|2022-06-17 16:46:10|4.38|2.98|4.39|2.99|4.39|2.99|4.37|2.97|0
1655484380000|2022-06-17 16:46:20|4.41|3.01|4.41|3.01|4.43|3.03|4.41|3.01|0
1655484390000|2022-06-17 16:46:30|4.42|3.02|4.42|3.02|4.44|3.04|4.42|3.02|0
1655484400000|2022-06-17 16:46:40|4.44|3.04|4.43|3.03|4.45|3.05|4.43|3.03|0
1655484410000|2022-06-17 16:46:50|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1655484420000|2022-06-17 16:47:00|4.49|3.09|4.33|2.93|4.6|3.2|4.33|2.93|0
1655484430000|2022-06-17 16:47:10|4.32|2.92|4.28|2.88|4.33|2.93|4.28|2.88|0
1655484440000|2022-06-17 16:47:20|4.27|2.87|4.24|2.84|4.27|2.87|4.24|2.84|0
1655484450000|2022-06-17 16:47:30|4.23|2.83|4.27|2.87|4.27|2.87|4.23|2.83|0
1655484460000|2022-06-17 16:47:40|4.26|2.86|4.24|2.84|4.26|2.86|4.22|2.82|0
1655484470000|2022-06-17 16:47:50|4.25|2.85|4.29|2.89|4.29|2.89|4.25|2.85|0
1655484480000|2022-06-17 16:48:00|4.3|2.9|4.27|2.87|4.32|2.92|4.27|2.87|0
1655484490000|2022-06-17 16:48:10|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1655484500000|2022-06-17 16:48:20|4.26|2.86|4.3|2.9|4.3|2.9|4.26|2.86|0
1655484510000|2022-06-17 16:48:30|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1655484520000|2022-06-17 16:48:40|4.29|2.89|4.27|2.87|4.29|2.89|4.27|2.87|0
1655484530000|2022-06-17 16:48:50|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1655484540000|2022-06-17 16:49:00|4.28|2.88|4.27|2.87|4.3|2.9|4.26|2.86|0
1655484550000|2022-06-17 16:49:10|4.28|2.88|4.32|2.92|4.32|2.92|4.28|2.88|0
1655484560000|2022-06-17 16:49:20|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1655484570000|2022-06-17 16:49:30|4.29|2.89|4.28|2.88|4.3|2.9|4.28|2.88|0
1655484580000|2022-06-17 16:49:40|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1655484590000|2022-06-17 16:49:50|4.27|2.87|4.32|2.92|4.32|2.92|4.27|2.87|0
1655484600000|2022-06-17 16:50:00|4.31|2.91|4.3|2.9|4.31|2.91|4.29|2.89|0
1655484610000|2022-06-17 16:50:10|4.28|2.88|4.3|2.9|4.32|2.92|4.28|2.88|0
1655484620000|2022-06-17 16:50:20|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1655484630000|2022-06-17 16:50:30|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1655484640000|2022-06-17 16:50:40|4.26|2.86|4.24|2.84|4.26|2.86|4.24|2.84|0
1655484650000|2022-06-17 16:50:50|4.26|2.86|4.28|2.88|4.28|2.88|4.26|2.86|0
1655484660000|2022-06-17 16:51:00|4.26|2.86|4.25|2.85|4.29|2.89|4.25|2.85|0
1655484670000|2022-06-17 16:51:10|4.26|2.86|4.25|2.85|4.27|2.87|4.25|2.85|0
1655484680000|2022-06-17 16:51:20|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1655484690000|2022-06-17 16:51:30|4.21|2.81|4.19|2.79|4.21|2.81|4.19|2.79|0
1655484700000|2022-06-17 16:51:40|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1655484710000|2022-06-17 16:51:50|4.15|2.75|4.12|2.72|4.15|2.75|4.12|2.72|0
1655484720000|2022-06-17 16:52:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1655484730000|2022-06-17 16:52:10|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1655484740000|2022-06-17 16:52:20|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1655484750000|2022-06-17 16:52:30|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1655484760000|2022-06-17 16:52:40|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1655484770000|2022-06-17 16:52:50|4.09|2.69|4.12|2.72|4.12|2.72|4.08|2.68|0
1655484780000|2022-06-17 16:53:00|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1655484790000|2022-06-17 16:53:10|4.08|2.68|4.05|2.65|4.08|2.68|4.05|2.65|0
1655484800000|2022-06-17 16:53:20|4.04|2.64|4.03|2.63|4.04|2.64|4.02|2.62|0
1655484810000|2022-06-17 16:53:30|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1655484840000|2022-06-17 16:54:00|4.02|2.62|4.02|2.62|4.05|2.65|4.02|2.62|0
1655484850000|2022-06-17 16:54:10|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1655484860000|2022-06-17 16:54:20|4.24|2.84|4.23|2.83|4.25|2.85|4.23|2.83|0
1655484870000|2022-06-17 16:54:30|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1655484880000|2022-06-17 16:54:40|4.27|2.87|4.28|2.88|4.29|2.89|4.27|2.87|0
1655484900000|2022-06-17 16:55:00|4.3|2.9|4.28|2.88|4.3|2.9|4.27|2.87|0
1655484910000|2022-06-17 16:55:10|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1655484920000|2022-06-17 16:55:20|4.32|2.92|4.35|2.95|4.35|2.95|4.32|2.92|0
1655484930000|2022-06-17 16:55:30|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1655484940000|2022-06-17 16:55:40|4.35|2.95|4.31|2.91|4.35|2.95|4.31|2.91|0
1655484950000|2022-06-17 16:55:50|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1655484960000|2022-06-17 16:56:00|4.27|2.87|4.3|2.9|4.3|2.9|4.26|2.86|0
1655484970000|2022-06-17 16:56:10|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1655484980000|2022-06-17 16:56:20|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1655484990000|2022-06-17 16:56:30|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1655485000000|2022-06-17 16:56:40|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1655485010000|2022-06-17 16:56:50|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1655485020000|2022-06-17 16:57:00|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1655485030000|2022-06-17 16:57:10|4.33|2.93|4.34|2.94|4.35|2.95|4.33|2.93|0
1655485040000|2022-06-17 16:57:20|4.35|2.95|4.35|2.95|4.35|2.95|4.33|2.93|0
1655485060000|2022-06-17 16:57:40|4.34|2.94|4.35|2.95|4.35|2.95|4.33|2.93|0
1655485070000|2022-06-17 16:57:50|4.36|2.96|4.32|2.92|4.36|2.96|4.31|2.91|0
1655485080000|2022-06-17 16:58:00|4.3|2.9|4.33|2.93|4.33|2.93|4.3|2.9|0
1655485090000|2022-06-17 16:58:10|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1655485100000|2022-06-17 16:58:20|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1655485110000|2022-06-17 16:58:30|4.4|3|4.46|3.06|4.46|3.06|4.4|3|0
1655485120000|2022-06-17 16:58:40|4.48|3.08|4.47|3.07|4.48|3.08|4.44|3.04|0
1655485130000|2022-06-17 16:58:50|4.46|3.06|4.41|3.01|4.46|3.06|4.41|3.01|0
1655485140000|2022-06-17 16:59:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1655485150000|2022-06-17 16:59:10|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1655485160000|2022-06-17 16:59:20|4.43|3.03|4.45|3.05|4.45|3.05|4.43|3.03|0
1655485170000|2022-06-17 16:59:30|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1655485180000|2022-06-17 16:59:40|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1655485190000|2022-06-17 16:59:50|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1655485210000|2022-06-17 17:00:10|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1655485220000|2022-06-17 17:00:20|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1655485230000|2022-06-17 17:00:30|4.37|2.97|4.35|2.95|4.37|2.97|4.34|2.94|0
1655485240000|2022-06-17 17:00:40|4.38|2.98|4.43|3.03|4.43|3.03|4.38|2.98|0
1655485250000|2022-06-17 17:00:50|4.45|3.05|4.44|3.04|4.46|3.06|4.44|3.04|0
1655485260000|2022-06-17 17:01:00|4.45|3.05|4.44|3.04|4.48|3.08|4.44|3.04|0
1655485270000|2022-06-17 17:01:10|4.46|3.06|4.45|3.05|4.46|3.06|4.44|3.04|0
1655485280000|2022-06-17 17:01:20|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655485290000|2022-06-17 17:01:30|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1655485300000|2022-06-17 17:01:40|4.51|3.11|4.52|3.12|4.53|3.13|4.51|3.11|0
1655485310000|2022-06-17 17:01:50|4.54|3.14|4.5|3.1|4.54|3.14|4.5|3.1|0
1655485320000|2022-06-17 17:02:00|4.52|3.12|4.53|3.13|4.54|3.14|4.5|3.1|0
1655485330000|2022-06-17 17:02:10|4.55|3.15|4.61|3.21|4.61|3.21|4.55|3.15|0
1655485340000|2022-06-17 17:02:20|4.59|3.19|4.56|3.16|4.59|3.19|4.56|3.16|0
1655485350000|2022-06-17 17:02:30|4.54|3.14|4.59|3.19|4.59|3.19|4.54|3.14|0
1655485360000|2022-06-17 17:02:40|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1655485370000|2022-06-17 17:02:50|4.59|3.19|4.58|3.18|4.59|3.19|4.56|3.16|0
1655485380000|2022-06-17 17:03:00|4.59|3.19|4.59|3.19|4.59|3.19|4.56|3.16|0
1655485390000|2022-06-17 17:03:10|4.6|3.2|4.57|3.17|4.61|3.21|4.57|3.17|0
1655485400000|2022-06-17 17:03:20|4.55|3.15|4.56|3.16|4.57|3.17|4.55|3.15|0
1655485410000|2022-06-17 17:03:30|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1655485420000|2022-06-17 17:03:40|4.55|3.15|4.55|3.15|4.56|3.16|4.54|3.14|0
1655485430000|2022-06-17 17:03:50|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1655485440000|2022-06-17 17:04:00|4.59|3.19|4.62|3.22|4.62|3.22|4.59|3.19|0
1655485450000|2022-06-17 17:04:10|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1655485460000|2022-06-17 17:04:20|4.64|3.24|4.65|3.25|4.66|3.26|4.64|3.24|0
1655485470000|2022-06-17 17:04:30|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1655485480000|2022-06-17 17:04:40|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1655485490000|2022-06-17 17:04:50|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1655485500000|2022-06-17 17:05:00|4.66|3.26|4.71|3.31|4.72|3.32|4.65|3.25|0
1655485510000|2022-06-17 17:05:10|4.73|3.33|4.73|3.33|4.75|3.35|4.73|3.33|0
1655485520000|2022-06-17 17:05:20|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1655485530000|2022-06-17 17:05:30|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655485540000|2022-06-17 17:05:40|4.81|3.41|4.76|3.36|4.81|3.41|4.74|3.34|0
1655485550000|2022-06-17 17:05:50|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655485560000|2022-06-17 17:06:00|4.78|3.38|4.78|3.38|4.81|3.41|4.78|3.38|0
1655485570000|2022-06-17 17:06:10|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1655485580000|2022-06-17 17:06:20|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1655485590000|2022-06-17 17:06:30|4.72|3.32|4.76|3.36|4.76|3.36|4.72|3.32|0
1655485600000|2022-06-17 17:06:40|4.74|3.34|4.79|3.39|4.79|3.39|4.74|3.34|0
1655485610000|2022-06-17 17:06:50|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1655485620000|2022-06-17 17:07:00|4.79|3.39|4.81|3.41|4.81|3.41|4.78|3.38|0
1655485640000|2022-06-17 17:07:20|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1655485650000|2022-06-17 17:07:30|4.92|3.52|4.92|3.52|4.92|3.52|4.91|3.51|0
1655485660000|2022-06-17 17:07:40|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1655485670000|2022-06-17 17:07:50|4.9|3.5|4.91|3.51|4.91|3.51|4.89|3.49|0
1655485680000|2022-06-17 17:08:00|4.89|3.49|4.92|3.52|4.94|3.54|4.89|3.49|0
1655485690000|2022-06-17 17:08:10|4.94|3.54|4.93|3.53|4.95|3.55|4.93|3.53|0
1655485700000|2022-06-17 17:08:20|4.95|3.55|4.98|3.58|4.98|3.58|4.95|3.55|0
1655485710000|2022-06-17 17:08:30|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1655485720000|2022-06-17 17:08:40|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1655485730000|2022-06-17 17:08:50|4.95|3.55|5|3.6|5|3.6|4.95|3.55|0
1655485740000|2022-06-17 17:09:00|4.98|3.58|5.01|3.61|5.01|3.61|4.98|3.58|0
1655485750000|2022-06-17 17:09:10|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1655485760000|2022-06-17 17:09:20|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1655485770000|2022-06-17 17:09:30|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1655485780000|2022-06-17 17:09:40|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655485790000|2022-06-17 17:09:50|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1655485800000|2022-06-17 17:10:00|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1655485810000|2022-06-17 17:10:10|5.04|3.64|5.05|3.65|5.06|3.66|5.04|3.64|0
1655485820000|2022-06-17 17:10:20|5.04|3.64|5.01|3.61|5.04|3.64|5.01|3.61|0
1655485830000|2022-06-17 17:10:30|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655485840000|2022-06-17 17:10:40|4.99|3.59|4.95|3.55|4.99|3.59|4.95|3.55|0
1655485850000|2022-06-17 17:10:50|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1655485860000|2022-06-17 17:11:00|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655485870000|2022-06-17 17:11:10|5.05|3.65|5.09|3.69|5.09|3.69|5.05|3.65|0
1655485880000|2022-06-17 17:11:20|5.11|3.71|5.1|3.7|5.13|3.73|5.1|3.7|0
1655485890000|2022-06-17 17:11:30|5.08|3.68|5.11|3.71|5.12|3.72|5.08|3.68|0
1655485900000|2022-06-17 17:11:40|5.07|3.67|5.07|3.67|5.08|3.68|5.06|3.66|0
1655485910000|2022-06-17 17:11:50|5.06|3.66|5.09|3.69|5.09|3.69|5.06|3.66|0
1655485920000|2022-06-17 17:12:00|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1655485930000|2022-06-17 17:12:10|5.18|3.78|5.22|3.82|5.22|3.82|5.18|3.78|0
1655485940000|2022-06-17 17:12:20|5.21|3.81|5.24|3.84|5.24|3.84|5.21|3.81|0
1655485950000|2022-06-17 17:12:30|5.25|3.85|5.29|3.89|5.29|3.89|5.23|3.83|0
1655485960000|2022-06-17 17:12:40|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1655485970000|2022-06-17 17:12:50|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655485980000|2022-06-17 17:13:00|5.3|3.9|5.31|3.91|5.31|3.91|5.29|3.89|0
1655485990000|2022-06-17 17:13:10|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1655486000000|2022-06-17 17:13:20|5.28|3.88|5.25|3.85|5.28|3.88|5.25|3.85|0
1655486010000|2022-06-17 17:13:30|5.24|3.84|5.23|3.83|5.26|3.86|5.23|3.83|0
1655486020000|2022-06-17 17:13:40|5.24|3.84|5.18|3.78|5.24|3.84|5.18|3.78|0
1655486030000|2022-06-17 17:13:50|5.16|3.76|5.15|3.75|5.17|3.77|5.15|3.75|0
1655486040000|2022-06-17 17:14:00|5.17|3.77|5.13|3.73|5.17|3.77|5.1|3.7|0
1655486050000|2022-06-17 17:14:10|5.14|3.74|5.15|3.75|5.16|3.76|5.14|3.74|0
1655486060000|2022-06-17 17:14:20|5.18|3.78|5.18|3.78|5.18|3.78|5.17|3.77|0
1655486070000|2022-06-17 17:14:30|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655486080000|2022-06-17 17:14:40|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655486090000|2022-06-17 17:14:50|5.19|3.79|5.2|3.8|5.2|3.8|5.18|3.78|0
1655486100000|2022-06-17 17:15:00|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655486110000|2022-06-17 17:15:10|5.15|3.75|5.16|3.76|5.16|3.76|5.11|3.71|0
1655486120000|2022-06-17 17:15:20|5.15|3.75|5.16|3.76|5.16|3.76|5.14|3.74|0
1655486130000|2022-06-17 17:15:30|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1655486140000|2022-06-17 17:15:40|5.09|3.69|5.04|3.64|5.09|3.69|5.04|3.64|0
1655486150000|2022-06-17 17:15:50|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655486160000|2022-06-17 17:16:00|5.04|3.64|5.01|3.61|5.04|3.64|5.01|3.61|0
1655486170000|2022-06-17 17:16:10|5.02|3.62|5.02|3.62|5.04|3.64|5.01|3.61|0
1655486180000|2022-06-17 17:16:20|5.01|3.61|5.05|3.65|5.05|3.65|5.01|3.61|0
1655486190000|2022-06-17 17:16:30|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655486200000|2022-06-17 17:16:40|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655486210000|2022-06-17 17:16:50|5.07|3.67|5.11|3.71|5.11|3.71|5.07|3.67|0
1655486220000|2022-06-17 17:17:00|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1655486230000|2022-06-17 17:17:10|5.09|3.69|5.08|3.68|5.1|3.7|5.08|3.68|0
1655486240000|2022-06-17 17:17:20|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655486250000|2022-06-17 17:17:30|5.1|3.7|5.15|3.75|5.15|3.75|5.1|3.7|0
1655486260000|2022-06-17 17:17:40|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655486270000|2022-06-17 17:17:50|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1655486280000|2022-06-17 17:18:00|5.18|3.78|5.14|3.74|5.18|3.78|5.14|3.74|0
1655486290000|2022-06-17 17:18:10|5.13|3.73|5.21|3.81|5.21|3.81|5.11|3.71|0
1655486300000|2022-06-17 17:18:20|5.2|3.8|4.83|3.43|5.2|3.8|4.81|3.41|0
1655486310000|2022-06-17 17:18:30|4.81|3.41|4.85|3.45|4.85|3.45|4.81|3.41|0
1655486320000|2022-06-17 17:18:40|4.84|3.44|4.83|3.43|4.86|3.46|4.83|3.43|0
1655486330000|2022-06-17 17:18:50|4.81|3.41|4.78|3.38|4.81|3.41|4.78|3.38|0
1655486340000|2022-06-17 17:19:00|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1655486350000|2022-06-17 17:19:10|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1655486360000|2022-06-17 17:19:20|4.76|3.36|4.79|3.39|4.79|3.39|4.76|3.36|0
1655486370000|2022-06-17 17:19:30|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1655486380000|2022-06-17 17:19:40|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1655486390000|2022-06-17 17:19:50|4.83|3.43|4.79|3.39|4.83|3.43|4.79|3.39|0
1655486400000|2022-06-17 17:20:00|4.77|3.37|4.74|3.34|4.77|3.37|4.74|3.34|0
1655486410000|2022-06-17 17:20:10|4.75|3.35|4.76|3.36|4.77|3.37|4.75|3.35|0
1655486420000|2022-06-17 17:20:20|4.75|3.35|4.78|3.38|4.78|3.38|4.75|3.35|0
1655486430000|2022-06-17 17:20:30|4.76|3.36|4.74|3.34|4.76|3.36|4.74|3.34|0
1655486440000|2022-06-17 17:20:40|4.75|3.35|4.71|3.31|4.75|3.35|4.71|3.31|0
1655486450000|2022-06-17 17:20:50|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1655486460000|2022-06-17 17:21:00|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1655486470000|2022-06-17 17:21:10|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1655486480000|2022-06-17 17:21:20|4.75|3.35|4.72|3.32|4.75|3.35|4.72|3.32|0
1655486490000|2022-06-17 17:21:30|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1655486500000|2022-06-17 17:21:40|4.73|3.33|4.75|3.35|4.76|3.36|4.73|3.33|0
1655486510000|2022-06-17 17:21:50|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1655486520000|2022-06-17 17:22:00|4.71|3.31|4.7|3.3|4.71|3.31|4.69|3.29|0
1655486530000|2022-06-17 17:22:10|4.69|3.29|4.72|3.32|4.73|3.33|4.69|3.29|0
1655486540000|2022-06-17 17:22:20|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1655486550000|2022-06-17 17:22:30|4.71|3.31|4.69|3.29|4.71|3.31|4.69|3.29|0
1655486560000|2022-06-17 17:22:40|4.7|3.3|4.91|3.51|4.91|3.51|4.7|3.3|0
1655486570000|2022-06-17 17:22:50|4.92|3.52|4.9|3.5|4.92|3.52|4.89|3.49|0
1655486580000|2022-06-17 17:23:00|4.91|3.51|4.98|3.58|4.98|3.58|4.87|3.47|0
1655486590000|2022-06-17 17:23:10|4.99|3.59|5.01|3.61|5.01|3.61|4.98|3.58|0
1655486600000|2022-06-17 17:23:20|5.03|3.63|5.04|3.64|5.05|3.65|5.03|3.63|0
1655486610000|2022-06-17 17:23:30|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655486620000|2022-06-17 17:23:40|5.03|3.63|5.04|3.64|5.05|3.65|5.03|3.63|0
1655486630000|2022-06-17 17:23:50|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655486640000|2022-06-17 17:24:00|5.04|3.64|5.04|3.64|5.04|3.64|5.01|3.61|0
1655486650000|2022-06-17 17:24:10|5.06|3.66|5.11|3.71|5.11|3.71|5.06|3.66|0
1655486660000|2022-06-17 17:24:20|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1655486670000|2022-06-17 17:24:30|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655486680000|2022-06-17 17:24:40|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1655486690000|2022-06-17 17:24:50|5.17|3.77|5.17|3.77|5.17|3.77|5.16|3.76|0
1655486700000|2022-06-17 17:25:00|5.18|3.78|5.13|3.73|5.18|3.78|5.13|3.73|0
1655486710000|2022-06-17 17:25:10|5.14|3.74|5.14|3.74|5.14|3.74|5.12|3.72|0
1655486720000|2022-06-17 17:25:20|5.13|3.73|5.06|3.66|5.13|3.73|5.05|3.65|0
1655486730000|2022-06-17 17:25:30|5.05|3.65|5.06|3.66|5.06|3.66|5.04|3.64|0
1655486740000|2022-06-17 17:25:40|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655486750000|2022-06-17 17:25:50|5.04|3.64|5.05|3.65|5.05|3.65|5.01|3.61|0
1655486760000|2022-06-17 17:26:00|5.04|3.64|5.01|3.61|5.04|3.64|5.01|3.61|0
1655486770000|2022-06-17 17:26:10|5|3.6|4.98|3.58|5.02|3.62|4.98|3.58|0
1655486780000|2022-06-17 17:26:20|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655486790000|2022-06-17 17:26:30|4.95|3.55|4.96|3.56|4.96|3.56|4.93|3.53|0
1655486800000|2022-06-17 17:26:40|4.97|3.57|4.95|3.55|4.97|3.57|4.94|3.54|0
1655486810000|2022-06-17 17:26:50|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1655486820000|2022-06-17 17:27:00|4.93|3.53|4.94|3.54|4.95|3.55|4.93|3.53|0
1655486830000|2022-06-17 17:27:10|4.9|3.5|4.91|3.51|4.91|3.51|4.89|3.49|0
1655486840000|2022-06-17 17:27:20|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1655486850000|2022-06-17 17:27:30|4.95|3.55|4.98|3.58|4.98|3.58|4.95|3.55|0
1655486860000|2022-06-17 17:27:40|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1655486870000|2022-06-17 17:27:50|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1655486880000|2022-06-17 17:28:00|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1655486890000|2022-06-17 17:28:10|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655486900000|2022-06-17 17:28:20|4.94|3.54|4.89|3.49|4.94|3.54|4.89|3.49|0
1655486910000|2022-06-17 17:28:30|4.9|3.5|4.9|3.5|4.91|3.51|4.89|3.49|0
1655486930000|2022-06-17 17:28:50|4.89|3.49|4.93|3.53|4.93|3.53|4.89|3.49|0
1655486940000|2022-06-17 17:29:00|4.92|3.52|4.94|3.54|4.94|3.54|4.91|3.51|0
1655486950000|2022-06-17 17:29:10|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1655486960000|2022-06-17 17:29:20|4.93|3.53|4.91|3.51|4.93|3.53|4.91|3.51|0
1655486970000|2022-06-17 17:29:30|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1655486980000|2022-06-17 17:29:40|4.89|3.49|4.89|3.49|4.89|3.49|4.86|3.46|0
1655486990000|2022-06-17 17:29:50|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1655487000000|2022-06-17 17:30:00|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1655487010000|2022-06-17 17:30:10|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655487020000|2022-06-17 17:30:20|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1655487030000|2022-06-17 17:30:30|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1655487040000|2022-06-17 17:30:40|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1655487050000|2022-06-17 17:30:50|4.93|3.53|4.9|3.5|4.93|3.53|4.9|3.5|0
1655487060000|2022-06-17 17:31:00|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1655487070000|2022-06-17 17:31:10|4.91|3.51|4.94|3.54|4.94|3.54|4.91|3.51|0
1655487080000|2022-06-17 17:31:20|4.91|3.51|4.88|3.48|4.91|3.51|4.87|3.47|0
1655487090000|2022-06-17 17:31:30|4.9|3.5|4.88|3.48|4.91|3.51|4.88|3.48|0
1655487100000|2022-06-17 17:31:40|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1655487110000|2022-06-17 17:31:50|4.83|3.43|4.84|3.44|4.85|3.45|4.83|3.43|0
1655487120000|2022-06-17 17:32:00|4.8|3.4|4.8|3.4|4.81|3.41|4.79|3.39|0
1655487130000|2022-06-17 17:32:10|4.81|3.41|4.79|3.39|4.81|3.41|4.78|3.38|0
1655487140000|2022-06-17 17:32:20|4.77|3.37|4.81|3.41|4.81|3.41|4.77|3.37|0
1655487150000|2022-06-17 17:32:30|4.83|3.43|4.8|3.4|4.83|3.43|4.8|3.4|0
1655487160000|2022-06-17 17:32:40|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1655487170000|2022-06-17 17:32:50|4.77|3.37|4.8|3.4|4.8|3.4|4.77|3.37|0
1655487180000|2022-06-17 17:33:00|4.79|3.39|4.85|3.45|4.85|3.45|4.79|3.39|0
1655487190000|2022-06-17 17:33:10|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655487200000|2022-06-17 17:33:20|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1655487210000|2022-06-17 17:33:30|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1655487220000|2022-06-17 17:33:40|4.9|3.5|4.94|3.54|4.94|3.54|4.9|3.5|0
1655487230000|2022-06-17 17:33:50|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655487240000|2022-06-17 17:34:00|4.95|3.55|4.94|3.54|4.95|3.55|4.93|3.53|0
1655487250000|2022-06-17 17:34:10|4.95|3.55|4.96|3.56|4.96|3.56|4.94|3.54|0
1655487260000|2022-06-17 17:34:20|4.97|3.57|4.96|3.56|4.97|3.57|4.94|3.54|0
1655487270000|2022-06-17 17:34:30|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655487280000|2022-06-17 17:34:40|4.95|3.55|4.94|3.54|4.97|3.57|4.94|3.54|0
1655487290000|2022-06-17 17:34:50|4.95|3.55|5|3.6|5|3.6|4.95|3.55|0
1655487300000|2022-06-17 17:35:00|4.99|3.59|4.95|3.55|4.99|3.59|4.95|3.55|0
1655487310000|2022-06-17 17:35:10|4.94|3.54|5|3.6|5|3.6|4.94|3.54|0
1655487320000|2022-06-17 17:35:20|5.01|3.61|4.99|3.59|5.01|3.61|4.98|3.58|0
1655487330000|2022-06-17 17:35:30|4.97|3.57|4.93|3.53|4.97|3.57|4.93|3.53|0
1655487340000|2022-06-17 17:35:40|4.92|3.52|4.97|3.57|4.97|3.57|4.92|3.52|0
1655487350000|2022-06-17 17:35:50|4.99|3.59|4.95|3.55|4.99|3.59|4.95|3.55|0
1655487360000|2022-06-17 17:36:00|5|3.6|4.96|3.56|5|3.6|4.96|3.56|0
1655487370000|2022-06-17 17:36:10|4.93|3.53|4.93|3.53|4.94|3.54|4.92|3.52|0
1655487380000|2022-06-17 17:36:20|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1655487390000|2022-06-17 17:36:30|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1655487400000|2022-06-17 17:36:40|5.03|3.63|5|3.6|5.03|3.63|5|3.6|0
1655487410000|2022-06-17 17:36:50|5.03|3.63|5.07|3.67|5.07|3.67|5.03|3.63|0
1655487420000|2022-06-17 17:37:00|5.06|3.66|5.05|3.65|5.06|3.66|5.03|3.63|0
1655487430000|2022-06-17 17:37:10|5.07|3.67|5.01|3.61|5.07|3.67|5.01|3.61|0
1655487440000|2022-06-17 17:37:20|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1655487450000|2022-06-17 17:37:30|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1655487460000|2022-06-17 17:37:40|5|3.6|4.97|3.57|5|3.6|4.97|3.57|0
1655487470000|2022-06-17 17:37:50|4.95|3.55|4.94|3.54|4.96|3.56|4.94|3.54|0
1655487480000|2022-06-17 17:38:00|4.93|3.53|4.88|3.48|4.94|3.54|4.88|3.48|0
1655487490000|2022-06-17 17:38:10|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1655487500000|2022-06-17 17:38:20|4.9|3.5|4.91|3.51|4.91|3.51|4.88|3.48|0
1655487510000|2022-06-17 17:38:30|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1655487520000|2022-06-17 17:38:40|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1655487530000|2022-06-17 17:38:50|4.86|3.46|4.83|3.43|4.86|3.46|4.83|3.43|0
1655487540000|2022-06-17 17:39:00|4.86|3.46|4.86|3.46|4.88|3.48|4.85|3.45|0
1655487550000|2022-06-17 17:39:10|4.87|3.47|4.85|3.45|4.87|3.47|4.84|3.44|0
1655487560000|2022-06-17 17:39:20|4.82|3.42|4.88|3.48|4.88|3.48|4.82|3.42|0
1655487570000|2022-06-17 17:39:30|4.87|3.47|4.84|3.44|4.87|3.47|4.84|3.44|0
1655487580000|2022-06-17 17:39:40|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1655487590000|2022-06-17 17:39:50|4.87|3.47|4.92|3.52|4.92|3.52|4.87|3.47|0
1655487600000|2022-06-17 17:40:00|4.91|3.51|4.91|3.51|4.92|3.52|4.9|3.5|0
1655487610000|2022-06-17 17:40:10|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1655487620000|2022-06-17 17:40:20|4.88|3.48|4.89|3.49|4.9|3.5|4.88|3.48|0
1655487630000|2022-06-17 17:40:30|4.88|3.48|4.89|3.49|4.89|3.49|4.86|3.46|0
1655487640000|2022-06-17 17:40:40|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655487650000|2022-06-17 17:40:50|4.93|3.53|4.91|3.51|4.93|3.53|4.91|3.51|0
1655487660000|2022-06-17 17:41:00|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1655487670000|2022-06-17 17:41:10|4.94|3.54|4.95|3.55|4.96|3.56|4.94|3.54|0
1655487680000|2022-06-17 17:41:20|4.97|3.57|4.97|3.57|4.97|3.57|4.96|3.56|0
1655487690000|2022-06-17 17:41:30|4.96|3.56|4.97|3.57|4.99|3.59|4.96|3.56|0
1655487700000|2022-06-17 17:41:40|4.96|3.56|4.93|3.53|4.96|3.56|4.93|3.53|0
1655487710000|2022-06-17 17:41:50|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1655487720000|2022-06-17 17:42:00|4.95|3.55|4.99|3.59|4.99|3.59|4.95|3.55|0
1655487730000|2022-06-17 17:42:10|4.97|3.57|4.97|3.57|4.98|3.58|4.97|3.57|0
1655487740000|2022-06-17 17:42:20|4.98|3.58|5|3.6|5.01|3.61|4.98|3.58|0
1655487750000|2022-06-17 17:42:30|4.97|3.57|4.97|3.57|4.97|3.57|4.94|3.54|0
1655487760000|2022-06-17 17:42:40|4.98|3.58|5|3.6|5|3.6|4.98|3.58|0
1655487770000|2022-06-17 17:42:50|5.04|3.64|5.07|3.67|5.07|3.67|5.04|3.64|0
1655487780000|2022-06-17 17:43:00|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1655487790000|2022-06-17 17:43:10|5.05|3.65|5.03|3.63|5.06|3.66|5.03|3.63|0
1655487800000|2022-06-17 17:43:20|5.04|3.64|5.05|3.65|5.06|3.66|5.04|3.64|0
1655487810000|2022-06-17 17:43:30|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655487820000|2022-06-17 17:43:40|5.06|3.66|5.05|3.65|5.07|3.67|5.04|3.64|0
1655487830000|2022-06-17 17:43:50|5.07|3.67|5|3.6|5.07|3.67|5|3.6|0
1655487840000|2022-06-17 17:44:00|5.02|3.62|5.04|3.64|5.04|3.64|5.02|3.62|0
1655487850000|2022-06-17 17:44:10|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1655487860000|2022-06-17 17:44:20|5.06|3.66|5.03|3.63|5.07|3.67|5.03|3.63|0
1655487870000|2022-06-17 17:44:30|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655487880000|2022-06-17 17:44:40|5.07|3.67|5.06|3.66|5.08|3.68|5.06|3.66|0
1655487890000|2022-06-17 17:44:50|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1655487900000|2022-06-17 17:45:00|5|3.6|5|3.6|5.03|3.63|5|3.6|0
1655487910000|2022-06-17 17:45:10|4.99|3.59|4.94|3.54|4.99|3.59|4.94|3.54|0
1655487920000|2022-06-17 17:45:20|4.93|3.53|4.97|3.57|4.97|3.57|4.93|3.53|0
1655487930000|2022-06-17 17:45:30|4.94|3.54|4.93|3.53|4.96|3.56|4.93|3.53|0
1655487940000|2022-06-17 17:45:40|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1655487950000|2022-06-17 17:45:50|4.95|3.55|4.95|3.55|4.95|3.55|4.93|3.53|0
1655487960000|2022-06-17 17:46:00|4.96|3.56|4.94|3.54|4.96|3.56|4.92|3.52|0
1655487970000|2022-06-17 17:46:10|4.93|3.53|4.89|3.49|4.93|3.53|4.89|3.49|0
1655487980000|2022-06-17 17:46:20|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1655487990000|2022-06-17 17:46:30|4.77|3.37|4.76|3.36|4.78|3.38|4.76|3.36|0
1655488000000|2022-06-17 17:46:40|4.75|3.35|4.74|3.34|4.76|3.36|4.74|3.34|0
1655488010000|2022-06-17 17:46:50|4.76|3.36|4.71|3.31|4.76|3.36|4.71|3.31|0
1655488020000|2022-06-17 17:47:00|4.69|3.29|4.65|3.25|4.69|3.29|4.65|3.25|0
1655488030000|2022-06-17 17:47:10|4.64|3.24|4.67|3.27|4.69|3.29|4.64|3.24|0
1655488040000|2022-06-17 17:47:20|4.65|3.25|4.64|3.24|4.66|3.26|4.64|3.24|0
1655488050000|2022-06-17 17:47:30|4.62|3.22|4.69|3.29|4.69|3.29|4.62|3.22|0
1655488060000|2022-06-17 17:47:40|4.67|3.27|4.71|3.31|4.71|3.31|4.67|3.27|0
1655488070000|2022-06-17 17:47:50|4.7|3.3|4.73|3.33|4.74|3.34|4.7|3.3|0
1655488080000|2022-06-17 17:48:00|4.74|3.34|4.77|3.37|4.78|3.38|4.74|3.34|0
1655488090000|2022-06-17 17:48:10|4.79|3.39|4.74|3.34|4.79|3.39|4.74|3.34|0
1655488100000|2022-06-17 17:48:20|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1655488110000|2022-06-17 17:48:30|4.72|3.32|4.74|3.34|4.75|3.35|4.72|3.32|0
1655488120000|2022-06-17 17:48:40|4.72|3.32|4.74|3.34|4.75|3.35|4.72|3.32|0
1655488130000|2022-06-17 17:48:50|4.75|3.35|4.73|3.33|4.75|3.35|4.72|3.32|0
1655488140000|2022-06-17 17:49:00|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1655488150000|2022-06-17 17:49:10|4.69|3.29|4.75|3.35|4.75|3.35|4.69|3.29|0
1655488160000|2022-06-17 17:49:20|4.78|3.38|4.82|3.42|4.82|3.42|4.78|3.38|0
1655488170000|2022-06-17 17:49:30|4.79|3.39|4.83|3.43|4.83|3.43|4.79|3.39|0
1655488180000|2022-06-17 17:49:40|4.82|3.42|4.82|3.42|4.83|3.43|4.82|3.42|0
1655488190000|2022-06-17 17:49:50|4.79|3.39|4.82|3.42|4.82|3.42|4.79|3.39|0
1655488200000|2022-06-17 17:50:00|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1655488210000|2022-06-17 17:50:10|4.87|3.47|4.85|3.45|4.87|3.47|4.84|3.44|0
1655488220000|2022-06-17 17:50:20|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1655488230000|2022-06-17 17:50:30|4.89|3.49|4.87|3.47|4.91|3.51|4.87|3.47|0
1655488240000|2022-06-17 17:50:40|4.88|3.48|4.88|3.48|4.9|3.5|4.87|3.47|0
1655488250000|2022-06-17 17:50:50|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1655488260000|2022-06-17 17:51:00|4.91|3.51|4.89|3.49|4.91|3.51|4.88|3.48|0
1655488270000|2022-06-17 17:51:10|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1655488280000|2022-06-17 17:51:20|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1655488290000|2022-06-17 17:51:30|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1655488300000|2022-06-17 17:51:40|4.88|3.48|4.84|3.44|4.88|3.48|4.84|3.44|0
1655488310000|2022-06-17 17:51:50|4.83|3.43|4.85|3.45|4.85|3.45|4.82|3.42|0
1655488320000|2022-06-17 17:52:00|4.87|3.47|4.9|3.5|4.9|3.5|4.87|3.47|0
1655488330000|2022-06-17 17:52:10|4.86|3.46|4.85|3.45|4.86|3.46|4.83|3.43|0
1655488340000|2022-06-17 17:52:20|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655488350000|2022-06-17 17:52:30|4.82|3.42|4.85|3.45|4.85|3.45|4.81|3.41|0
1655488360000|2022-06-17 17:52:40|4.83|3.43|4.84|3.44|4.86|3.46|4.83|3.43|0
1655488370000|2022-06-17 17:52:50|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655488380000|2022-06-17 17:53:00|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1655488390000|2022-06-17 17:53:10|4.87|3.47|4.86|3.46|4.87|3.47|4.84|3.44|0
1655488400000|2022-06-17 17:53:20|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1655488410000|2022-06-17 17:53:30|4.86|3.46|4.88|3.48|4.89|3.49|4.86|3.46|0
1655488420000|2022-06-17 17:53:40|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655488430000|2022-06-17 17:53:50|4.84|3.44|4.82|3.42|4.84|3.44|4.82|3.42|0
1655488440000|2022-06-17 17:54:00|4.8|3.4|4.81|3.41|4.82|3.42|4.8|3.4|0
1655488450000|2022-06-17 17:54:10|4.82|3.42|4.85|3.45|4.87|3.47|4.82|3.42|0
1655488460000|2022-06-17 17:54:20|4.81|3.41|4.8|3.4|4.81|3.41|4.79|3.39|0
1655488470000|2022-06-17 17:54:30|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1655488480000|2022-06-17 17:54:40|4.85|3.45|4.85|3.45|4.85|3.45|4.83|3.43|0
1655488490000|2022-06-17 17:54:50|4.84|3.44|4.85|3.45|4.85|3.45|4.83|3.43|0
1655488500000|2022-06-17 17:55:00|4.81|3.41|4.84|3.44|4.84|3.44|4.81|3.41|0
1655488510000|2022-06-17 17:55:10|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655488520000|2022-06-17 17:55:20|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655488530000|2022-06-17 17:55:30|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1655488540000|2022-06-17 17:55:40|4.84|3.44|4.8|3.4|4.84|3.44|4.8|3.4|0
1655488550000|2022-06-17 17:55:50|4.82|3.42|4.88|3.48|4.88|3.48|4.82|3.42|0
1655488560000|2022-06-17 17:56:00|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655488570000|2022-06-17 17:56:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655488580000|2022-06-17 17:56:20|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1655488590000|2022-06-17 17:56:30|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1655488600000|2022-06-17 17:56:40|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1655488610000|2022-06-17 17:56:50|4.92|3.52|4.96|3.56|4.97|3.57|4.92|3.52|0
1655488620000|2022-06-17 17:57:00|4.99|3.59|4.96|3.56|4.99|3.59|4.96|3.56|0
1655488630000|2022-06-17 17:57:10|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1655488640000|2022-06-17 17:57:20|4.97|3.57|5.01|3.61|5.01|3.61|4.97|3.57|0
1655488650000|2022-06-17 17:57:30|5|3.6|5.04|3.64|5.04|3.64|5|3.6|0
1655488660000|2022-06-17 17:57:40|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655488670000|2022-06-17 17:57:50|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1655488680000|2022-06-17 17:58:00|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1655488690000|2022-06-17 17:58:10|4.93|3.53|4.9|3.5|4.93|3.53|4.9|3.5|0
1655488700000|2022-06-17 17:58:20|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1655488710000|2022-06-17 17:58:30|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1655488720000|2022-06-17 17:58:40|4.86|3.46|4.9|3.5|4.9|3.5|4.86|3.46|0
1655488730000|2022-06-17 17:58:50|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1655488740000|2022-06-17 17:59:00|4.89|3.49|4.88|3.48|4.89|3.49|4.87|3.47|0
1655488750000|2022-06-17 17:59:10|4.84|3.44|4.82|3.42|4.84|3.44|4.82|3.42|0
1655488760000|2022-06-17 17:59:20|4.81|3.41|4.85|3.45|4.85|3.45|4.81|3.41|0
1655488770000|2022-06-17 17:59:30|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1655488780000|2022-06-17 17:59:40|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1655488790000|2022-06-17 17:59:50|4.88|3.48|4.9|3.5|4.9|3.5|4.87|3.47|0
1655488800000|2022-06-17 18:00:00|4.94|3.54|4.92|3.52|4.94|3.54|4.91|3.51|0
1655488810000|2022-06-17 18:00:10|4.9|3.5|4.91|3.51|4.91|3.51|4.88|3.48|0
1655488820000|2022-06-17 18:00:20|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1655488830000|2022-06-17 18:00:30|4.87|3.47|4.9|3.5|4.9|3.5|4.87|3.47|0
1655488840000|2022-06-17 18:00:40|4.92|3.52|4.92|3.52|4.92|3.52|4.91|3.51|0
1655488850000|2022-06-17 18:00:50|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1655488860000|2022-06-17 18:01:00|4.95|3.55|4.96|3.56|4.96|3.56|4.94|3.54|0
1655488870000|2022-06-17 18:01:10|4.95|3.55|4.95|3.55|4.95|3.55|4.93|3.53|0
1655488880000|2022-06-17 18:01:20|4.97|3.57|4.98|3.58|4.98|3.58|4.96|3.56|0
1655488890000|2022-06-17 18:01:30|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655488900000|2022-06-17 18:01:40|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655488910000|2022-06-17 18:01:50|5.02|3.62|4.98|3.58|5.04|3.64|4.98|3.58|0
1655488920000|2022-06-17 18:02:00|4.97|3.57|5.03|3.63|5.03|3.63|4.97|3.57|0
1655488930000|2022-06-17 18:02:10|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655488940000|2022-06-17 18:02:20|5.07|3.67|5.07|3.67|5.07|3.67|5.04|3.64|0
1655488950000|2022-06-17 18:02:30|5.04|3.64|5.03|3.63|5.05|3.65|5.03|3.63|0
1655488960000|2022-06-17 18:02:40|5.05|3.65|5.04|3.64|5.06|3.66|5.04|3.64|0
1655488970000|2022-06-17 18:02:50|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655488980000|2022-06-17 18:03:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655488990000|2022-06-17 18:03:10|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1655489000000|2022-06-17 18:03:20|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1655489010000|2022-06-17 18:03:30|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1655489020000|2022-06-17 18:03:40|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1655489030000|2022-06-17 18:03:50|4.93|3.53|4.93|3.53|4.93|3.53|4.91|3.51|0
1655489040000|2022-06-17 18:04:00|4.92|3.52|4.95|3.55|4.95|3.55|4.89|3.49|0
1655489050000|2022-06-17 18:04:10|4.92|3.52|4.94|3.54|4.94|3.54|4.91|3.51|0
1655489060000|2022-06-17 18:04:20|4.95|3.55|4.92|3.52|4.95|3.55|4.92|3.52|0
1655489070000|2022-06-17 18:04:30|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1655489080000|2022-06-17 18:04:40|4.95|3.55|4.94|3.54|4.95|3.55|4.93|3.53|0
1655489090000|2022-06-17 18:04:50|4.96|3.56|4.99|3.59|4.99|3.59|4.96|3.56|0
1655489100000|2022-06-17 18:05:00|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655489110000|2022-06-17 18:05:10|4.96|3.56|4.95|3.55|4.96|3.56|4.94|3.54|0
1655489120000|2022-06-17 18:05:20|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1655489130000|2022-06-17 18:05:30|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655489140000|2022-06-17 18:05:40|5.04|3.64|5.06|3.66|5.07|3.67|5.04|3.64|0
1655489150000|2022-06-17 18:05:50|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1655489160000|2022-06-17 18:06:00|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1655489170000|2022-06-17 18:06:10|4.99|3.59|4.98|3.58|4.99|3.59|4.96|3.56|0
1655489180000|2022-06-17 18:06:20|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655489190000|2022-06-17 18:06:30|4.95|3.55|4.9|3.5|4.95|3.55|4.9|3.5|0
1655489200000|2022-06-17 18:06:40|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1655489210000|2022-06-17 18:06:50|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1655489220000|2022-06-17 18:07:00|4.91|3.51|4.91|3.51|4.93|3.53|4.91|3.51|0
1655489230000|2022-06-17 18:07:10|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1655489240000|2022-06-17 18:07:20|4.93|3.53|4.91|3.51|4.93|3.53|4.9|3.5|0
1655489250000|2022-06-17 18:07:30|4.9|3.5|4.93|3.53|4.93|3.53|4.9|3.5|0
1655489260000|2022-06-17 18:07:40|4.92|3.52|4.91|3.51|4.93|3.53|4.91|3.51|0
1655489270000|2022-06-17 18:07:50|4.87|3.47|4.89|3.49|4.89|3.49|4.87|3.47|0
1655489280000|2022-06-17 18:08:00|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1655489290000|2022-06-17 18:08:10|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655489300000|2022-06-17 18:08:20|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1655489310000|2022-06-17 18:08:30|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1655489320000|2022-06-17 18:08:40|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655489330000|2022-06-17 18:08:50|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1655489340000|2022-06-17 18:09:00|4.97|3.57|4.99|3.59|5.02|3.62|4.97|3.57|0
1655489350000|2022-06-17 18:09:10|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1655489360000|2022-06-17 18:09:20|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655489370000|2022-06-17 18:09:30|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1655489380000|2022-06-17 18:09:40|5.05|3.65|5.02|3.62|5.05|3.65|5.02|3.62|0
1655489390000|2022-06-17 18:09:50|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655489400000|2022-06-17 18:10:00|5.05|3.65|5.01|3.61|5.05|3.65|4.99|3.59|0
1655489410000|2022-06-17 18:10:10|5.02|3.62|5.03|3.63|5.05|3.65|5.02|3.62|0
1655489420000|2022-06-17 18:10:20|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655489430000|2022-06-17 18:10:30|5|3.6|5.03|3.63|5.03|3.63|5|3.6|0
1655489440000|2022-06-17 18:10:40|4.99|3.59|4.99|3.59|5|3.6|4.99|3.59|0
1655489450000|2022-06-17 18:10:50|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655489460000|2022-06-17 18:11:00|5.01|3.61|4.99|3.59|5.01|3.61|4.99|3.59|0
1655489470000|2022-06-17 18:11:10|5|3.6|4.96|3.56|5|3.6|4.96|3.56|0
1655489480000|2022-06-17 18:11:20|4.99|3.59|4.96|3.56|4.99|3.59|4.96|3.56|0
1655489490000|2022-06-17 18:11:30|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1655489500000|2022-06-17 18:11:40|4.98|3.58|4.94|3.54|4.98|3.58|4.94|3.54|0
1655489510000|2022-06-17 18:11:50|4.93|3.53|4.96|3.56|4.96|3.56|4.93|3.53|0
1655489520000|2022-06-17 18:12:00|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1655489530000|2022-06-17 18:12:10|5|3.6|5.01|3.61|5.01|3.61|4.99|3.59|0
1655489540000|2022-06-17 18:12:20|5.02|3.62|5.05|3.65|5.05|3.65|5.02|3.62|0
1655489550000|2022-06-17 18:12:30|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655489560000|2022-06-17 18:12:40|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655489570000|2022-06-17 18:12:50|4.94|3.54|4.94|3.54|4.94|3.54|4.93|3.53|0
1655489580000|2022-06-17 18:13:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1655489590000|2022-06-17 18:13:10|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1655489600000|2022-06-17 18:13:20|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1655489610000|2022-06-17 18:13:30|4.87|3.47|4.83|3.43|4.87|3.47|4.83|3.43|0
1655489620000|2022-06-17 18:13:40|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1655489630000|2022-06-17 18:13:50|4.86|3.46|4.91|3.51|4.91|3.51|4.86|3.46|0
1655489640000|2022-06-17 18:14:00|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1655489650000|2022-06-17 18:14:10|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1655489660000|2022-06-17 18:14:20|4.89|3.49|4.91|3.51|4.91|3.51|4.88|3.48|0
1655489670000|2022-06-17 18:14:30|4.93|3.53|4.97|3.57|4.97|3.57|4.93|3.53|0
1655489680000|2022-06-17 18:14:40|5|3.6|5.01|3.61|5.01|3.61|4.97|3.57|0
1655489690000|2022-06-17 18:14:50|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655489700000|2022-06-17 18:15:00|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655489710000|2022-06-17 18:15:10|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655489720000|2022-06-17 18:15:20|5.05|3.65|4.97|3.57|5.05|3.65|4.97|3.57|0
1655489730000|2022-06-17 18:15:30|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1655489740000|2022-06-17 18:15:40|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655489750000|2022-06-17 18:15:50|4.94|3.54|4.99|3.59|4.99|3.59|4.94|3.54|0
1655489760000|2022-06-17 18:16:00|5.03|3.63|5.1|3.7|5.1|3.7|5.03|3.63|0
1655489770000|2022-06-17 18:16:10|5.11|3.71|5.13|3.73|5.14|3.74|5.11|3.71|0
1655489780000|2022-06-17 18:16:20|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1655489790000|2022-06-17 18:16:30|5.15|3.75|5.15|3.75|5.17|3.77|5.15|3.75|0
1655489800000|2022-06-17 18:16:40|5.14|3.74|5.1|3.7|5.14|3.74|5.1|3.7|0
1655489810000|2022-06-17 18:16:50|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655489820000|2022-06-17 18:17:00|5.15|3.75|5.13|3.73|5.16|3.76|5.13|3.73|0
1655489830000|2022-06-17 18:17:10|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655489840000|2022-06-17 18:17:20|5.09|3.69|5.08|3.68|5.1|3.7|5.08|3.68|0
1655489850000|2022-06-17 18:17:30|5.06|3.66|5.09|3.69|5.09|3.69|5.06|3.66|0
1655489860000|2022-06-17 18:17:40|5.1|3.7|5.13|3.73|5.13|3.73|5.1|3.7|0
1655489870000|2022-06-17 18:17:50|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655489880000|2022-06-17 18:18:00|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1655489890000|2022-06-17 18:18:10|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1655489900000|2022-06-17 18:18:20|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1655489910000|2022-06-17 18:18:30|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1655489920000|2022-06-17 18:18:40|5.12|3.72|5.09|3.69|5.12|3.72|5.09|3.69|0
1655489930000|2022-06-17 18:18:50|5.1|3.7|5.09|3.69|5.11|3.71|5.09|3.69|0
1655489940000|2022-06-17 18:19:00|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655489950000|2022-06-17 18:19:10|5.06|3.66|5.03|3.63|5.06|3.66|5.03|3.63|0
1655489960000|2022-06-17 18:19:20|5.05|3.65|5.04|3.64|5.06|3.66|5.04|3.64|0
1655489970000|2022-06-17 18:19:30|5.03|3.63|5.08|3.68|5.08|3.68|5.03|3.63|0
1655489980000|2022-06-17 18:19:40|5.06|3.66|5.07|3.67|5.07|3.67|5.05|3.65|0
1655489990000|2022-06-17 18:19:50|5.09|3.69|5.06|3.66|5.09|3.69|5.06|3.66|0
1655490000000|2022-06-17 18:20:00|5.08|3.68|5.13|3.73|5.13|3.73|5.07|3.67|0
1655490010000|2022-06-17 18:20:10|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655490020000|2022-06-17 18:20:20|5.15|3.75|5.16|3.76|5.16|3.76|5.12|3.72|0
1655490030000|2022-06-17 18:20:30|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655490040000|2022-06-17 18:20:40|5.13|3.73|5.16|3.76|5.16|3.76|5.13|3.73|0
1655490050000|2022-06-17 18:20:50|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655490060000|2022-06-17 18:21:00|5.15|3.75|5.1|3.7|5.15|3.75|5.1|3.7|0
1655490070000|2022-06-17 18:21:10|5.07|3.67|5.13|3.73|5.13|3.73|5.07|3.67|0
1655490080000|2022-06-17 18:21:20|5.11|3.71|5.11|3.71|5.11|3.71|5.09|3.69|0
1655490090000|2022-06-17 18:21:30|5.1|3.7|5.13|3.73|5.14|3.74|5.1|3.7|0
1655490100000|2022-06-17 18:21:40|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1655490110000|2022-06-17 18:21:50|5.14|3.74|5.13|3.73|5.15|3.75|5.13|3.73|0
1655490120000|2022-06-17 18:22:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655490130000|2022-06-17 18:22:10|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655490140000|2022-06-17 18:22:20|5.11|3.71|5.11|3.71|5.12|3.72|5.11|3.71|0
1655490150000|2022-06-17 18:22:30|5.1|3.7|5.1|3.7|5.13|3.73|5.1|3.7|0
1655490160000|2022-06-17 18:22:40|5.09|3.69|5.13|3.73|5.13|3.73|5.09|3.69|0
1655490170000|2022-06-17 18:22:50|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1655490180000|2022-06-17 18:23:00|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1655490190000|2022-06-17 18:23:10|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1655490200000|2022-06-17 18:23:20|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655490210000|2022-06-17 18:23:30|5.2|3.8|5.17|3.77|5.2|3.8|5.17|3.77|0
1655490220000|2022-06-17 18:23:40|5.19|3.79|5.13|3.73|5.19|3.79|5.13|3.73|0
1655490230000|2022-06-17 18:23:50|5.11|3.71|5.1|3.7|5.11|3.71|5.09|3.69|0
1655490240000|2022-06-17 18:24:00|5.14|3.74|5.12|3.72|5.16|3.76|5.12|3.72|0
1655490250000|2022-06-17 18:24:10|5.1|3.7|5.16|3.76|5.16|3.76|5.1|3.7|0
1655490260000|2022-06-17 18:24:20|5.17|3.77|5.17|3.77|5.18|3.78|5.17|3.77|0
1655490270000|2022-06-17 18:24:30|5.18|3.78|5.21|3.81|5.21|3.81|5.18|3.78|0
1655490280000|2022-06-17 18:24:40|5.16|3.76|5.15|3.75|5.17|3.77|5.15|3.75|0
1655490290000|2022-06-17 18:24:50|5.13|3.73|5.13|3.73|5.13|3.73|5.11|3.71|0
1655490300000|2022-06-17 18:25:00|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655490310000|2022-06-17 18:25:10|5.1|3.7|5.07|3.67|5.11|3.71|5.07|3.67|0
1655490320000|2022-06-17 18:25:20|5.06|3.66|5.1|3.7|5.1|3.7|5.06|3.66|0
1655490330000|2022-06-17 18:25:30|5.09|3.69|5.11|3.71|5.11|3.71|5.08|3.68|0
1655490340000|2022-06-17 18:25:40|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655490350000|2022-06-17 18:25:50|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655490360000|2022-06-17 18:26:00|5.08|3.68|5.03|3.63|5.08|3.68|5.03|3.63|0
1655490370000|2022-06-17 18:26:10|5.06|3.66|5.06|3.66|5.06|3.66|5.03|3.63|0
1655490380000|2022-06-17 18:26:20|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655490390000|2022-06-17 18:26:30|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1655490400000|2022-06-17 18:26:40|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1655490410000|2022-06-17 18:26:50|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655490420000|2022-06-17 18:27:00|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1655490430000|2022-06-17 18:27:10|5.1|3.7|5.12|3.72|5.13|3.73|5.1|3.7|0
1655490440000|2022-06-17 18:27:20|5.13|3.73|5.09|3.69|5.13|3.73|5.09|3.69|0
1655490450000|2022-06-17 18:27:30|5.11|3.71|5.14|3.74|5.14|3.74|5.11|3.71|0
1655490460000|2022-06-17 18:27:40|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1655490470000|2022-06-17 18:27:50|5.14|3.74|5.1|3.7|5.14|3.74|5.1|3.7|0
1655490480000|2022-06-17 18:28:00|5.13|3.73|5.08|3.68|5.13|3.73|5.07|3.67|0
1655490490000|2022-06-17 18:28:10|5.1|3.7|5.1|3.7|5.1|3.7|5.09|3.69|0
1655490500000|2022-06-17 18:28:20|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1655490510000|2022-06-17 18:28:30|5.07|3.67|5.05|3.65|5.07|3.67|5.05|3.65|0
1655490520000|2022-06-17 18:28:40|5.04|3.64|5.05|3.65|5.06|3.66|5.04|3.64|0
1655490530000|2022-06-17 18:28:50|5.06|3.66|5.01|3.61|5.06|3.66|5.01|3.61|0
1655490540000|2022-06-17 18:29:00|4.97|3.57|4.94|3.54|4.97|3.57|4.94|3.54|0
1655490550000|2022-06-17 18:29:10|4.97|3.57|4.94|3.54|4.97|3.57|4.94|3.54|0
1655490560000|2022-06-17 18:29:20|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655490570000|2022-06-17 18:29:30|4.93|3.53|4.93|3.53|4.93|3.53|4.92|3.52|0
1655490580000|2022-06-17 18:29:40|4.95|3.55|4.95|3.55|4.95|3.55|4.93|3.53|0
1655490590000|2022-06-17 18:29:50|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655490600000|2022-06-17 18:30:00|4.9|3.5|4.87|3.47|4.9|3.5|4.87|3.47|0
1655490610000|2022-06-17 18:30:10|4.86|3.46|4.82|3.42|4.86|3.46|4.82|3.42|0
1655490620000|2022-06-17 18:30:20|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655490630000|2022-06-17 18:30:30|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1655490640000|2022-06-17 18:30:40|4.89|3.49|4.9|3.5|4.91|3.51|4.89|3.49|0
1655490650000|2022-06-17 18:30:50|4.87|3.47|4.84|3.44|4.87|3.47|4.84|3.44|0
1655490660000|2022-06-17 18:31:00|4.83|3.43|4.84|3.44|4.84|3.44|4.82|3.42|0
1655490670000|2022-06-17 18:31:10|4.87|3.47|4.83|3.43|4.87|3.47|4.83|3.43|0
1655490680000|2022-06-17 18:31:20|4.84|3.44|4.87|3.47|4.87|3.47|4.82|3.42|0
1655490690000|2022-06-17 18:31:30|4.85|3.45|4.88|3.48|4.88|3.48|4.84|3.44|0
1655490700000|2022-06-17 18:31:40|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1655490710000|2022-06-17 18:31:50|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655490720000|2022-06-17 18:32:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1655490730000|2022-06-17 18:32:10|4.83|3.43|4.79|3.39|4.83|3.43|4.79|3.39|0
1655490740000|2022-06-17 18:32:20|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1655490750000|2022-06-17 18:32:30|4.77|3.37|4.82|3.42|4.82|3.42|4.77|3.37|0
1655490760000|2022-06-17 18:32:40|4.81|3.41|4.83|3.43|4.83|3.43|4.8|3.4|0
1655490770000|2022-06-17 18:32:50|4.85|3.45|4.8|3.4|4.85|3.45|4.8|3.4|0
1655490780000|2022-06-17 18:33:00|4.78|3.38|4.78|3.38|4.79|3.39|4.76|3.36|0
1655490790000|2022-06-17 18:33:10|4.76|3.36|4.76|3.36|4.79|3.39|4.76|3.36|0
1655490800000|2022-06-17 18:33:20|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1655490810000|2022-06-17 18:33:30|4.77|3.37|4.75|3.35|4.77|3.37|4.74|3.34|0
1655490820000|2022-06-17 18:33:40|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1655490830000|2022-06-17 18:33:50|4.73|3.33|4.73|3.33|4.73|3.33|4.71|3.31|0
1655490840000|2022-06-17 18:34:00|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1655490850000|2022-06-17 18:34:10|4.76|3.36|4.77|3.37|4.77|3.37|4.75|3.35|0
1655490860000|2022-06-17 18:34:20|4.79|3.39|4.76|3.36|4.79|3.39|4.76|3.36|0
1655490870000|2022-06-17 18:34:30|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1655490880000|2022-06-17 18:34:40|4.77|3.37|4.81|3.41|4.81|3.41|4.77|3.37|0
1655490890000|2022-06-17 18:34:50|4.82|3.42|4.86|3.46|4.86|3.46|4.82|3.42|0
1655490900000|2022-06-17 18:35:00|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655490910000|2022-06-17 18:35:10|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655490920000|2022-06-17 18:35:20|4.82|3.42|4.84|3.44|4.84|3.44|4.82|3.42|0
1655490930000|2022-06-17 18:35:30|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1655490940000|2022-06-17 18:35:40|4.9|3.5|4.94|3.54|4.94|3.54|4.9|3.5|0
1655490950000|2022-06-17 18:35:50|4.93|3.53|4.93|3.53|4.95|3.55|4.93|3.53|0
1655490960000|2022-06-17 18:36:00|4.91|3.51|4.94|3.54|4.94|3.54|4.91|3.51|0
1655490970000|2022-06-17 18:36:10|4.92|3.52|4.94|3.54|4.94|3.54|4.91|3.51|0
1655490980000|2022-06-17 18:36:20|4.93|3.53|4.93|3.53|4.93|3.53|4.92|3.52|0
1655490990000|2022-06-17 18:36:30|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655491000000|2022-06-17 18:36:40|4.98|3.58|4.96|3.56|4.98|3.58|4.95|3.55|0
1655491020000|2022-06-17 18:37:00|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655491030000|2022-06-17 18:37:10|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1655491040000|2022-06-17 18:37:20|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655491050000|2022-06-17 18:37:30|4.97|3.57|4.98|3.58|4.98|3.58|4.96|3.56|0
1655491060000|2022-06-17 18:37:40|4.99|3.59|4.97|3.57|4.99|3.59|4.97|3.57|0
1655491070000|2022-06-17 18:37:50|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1655491080000|2022-06-17 18:38:00|4.92|3.52|4.93|3.53|4.93|3.53|4.9|3.5|0
1655491090000|2022-06-17 18:38:10|4.92|3.52|4.93|3.53|4.93|3.53|4.91|3.51|0
1655491100000|2022-06-17 18:38:20|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1655491110000|2022-06-17 18:38:30|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1655491120000|2022-06-17 18:38:40|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1655491130000|2022-06-17 18:38:50|4.99|3.59|5.02|3.62|5.02|3.62|4.99|3.59|0
1655491140000|2022-06-17 18:39:00|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655491150000|2022-06-17 18:39:10|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1655491160000|2022-06-17 18:39:20|5.02|3.62|5.05|3.65|5.05|3.65|5.01|3.61|0
1655491180000|2022-06-17 18:39:40|5.06|3.66|5.11|3.71|5.11|3.71|5.06|3.66|0
1655491190000|2022-06-17 18:39:50|5.14|3.74|5.14|3.74|5.14|3.74|5.13|3.73|0
1655491200000|2022-06-17 18:40:00|5.16|3.76|5.21|3.81|5.21|3.81|5.16|3.76|0
1655491210000|2022-06-17 18:40:10|5.2|3.8|5.23|3.83|5.23|3.83|5.2|3.8|0
1655491220000|2022-06-17 18:40:20|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655491230000|2022-06-17 18:40:30|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1655491240000|2022-06-17 18:40:40|5.26|3.86|5.27|3.87|5.28|3.88|5.26|3.86|0
1655491250000|2022-06-17 18:40:50|5.3|3.9|5.23|3.83|5.3|3.9|5.23|3.83|0
1655491260000|2022-06-17 18:41:00|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655491270000|2022-06-17 18:41:10|5.21|3.81|5.23|3.83|5.23|3.83|5.2|3.8|0
1655491280000|2022-06-17 18:41:20|5.22|3.82|5.22|3.82|5.23|3.83|5.2|3.8|0
1655491290000|2022-06-17 18:41:30|5.2|3.8|5.24|3.84|5.24|3.84|5.2|3.8|0
1655491300000|2022-06-17 18:41:40|5.23|3.83|5.27|3.87|5.27|3.87|5.23|3.83|0
1655491310000|2022-06-17 18:41:50|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655491320000|2022-06-17 18:42:00|5.29|3.89|5.31|3.91|5.31|3.91|5.29|3.89|0
1655491340000|2022-06-17 18:42:20|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1655491350000|2022-06-17 18:42:30|5.27|3.87|5.31|3.91|5.31|3.91|5.27|3.87|0
1655491360000|2022-06-17 18:42:40|5.29|3.89|5.27|3.87|5.29|3.89|5.25|3.85|0
1655491370000|2022-06-17 18:42:50|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655491380000|2022-06-17 18:43:00|5.27|3.87|5.27|3.87|5.27|3.87|5.25|3.85|0
1655491390000|2022-06-17 18:43:10|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655491400000|2022-06-17 18:43:20|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655491410000|2022-06-17 18:43:30|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1655491420000|2022-06-17 18:43:40|5.25|3.85|5.26|3.86|5.27|3.87|5.25|3.85|0
1655491430000|2022-06-17 18:43:50|5.25|3.85|5.2|3.8|5.25|3.85|5.2|3.8|0
1655491440000|2022-06-17 18:44:00|5.19|3.79|5.14|3.74|5.19|3.79|5.14|3.74|0
1655491450000|2022-06-17 18:44:10|5.16|3.76|5.12|3.72|5.16|3.76|5.12|3.72|0
1655491460000|2022-06-17 18:44:20|5.11|3.71|5.07|3.67|5.11|3.71|5.07|3.67|0
1655491470000|2022-06-17 18:44:30|5.08|3.68|5.13|3.73|5.13|3.73|5.08|3.68|0
1655491480000|2022-06-17 18:44:40|5.11|3.71|5.12|3.72|5.12|3.72|5.09|3.69|0
1655491490000|2022-06-17 18:44:50|5.09|3.69|5.07|3.67|5.09|3.69|5.05|3.65|0
1655491500000|2022-06-17 18:45:00|5.05|3.65|5.06|3.66|5.07|3.67|5.05|3.65|0
1655491510000|2022-06-17 18:45:10|5.05|3.65|5.09|3.69|5.09|3.69|5.05|3.65|0
1655491520000|2022-06-17 18:45:20|5.08|3.68|5.04|3.64|5.08|3.68|5.04|3.64|0
1655491530000|2022-06-17 18:45:30|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1655491540000|2022-06-17 18:45:40|5|3.6|4.98|3.58|5|3.6|4.96|3.56|0
1655491550000|2022-06-17 18:45:50|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655491560000|2022-06-17 18:46:00|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1655491570000|2022-06-17 18:46:10|4.98|3.58|5.02|3.62|5.02|3.62|4.98|3.58|0
1655491580000|2022-06-17 18:46:20|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655491590000|2022-06-17 18:46:30|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1655491600000|2022-06-17 18:46:40|5.03|3.63|5.06|3.66|5.06|3.66|5.03|3.63|0
1655491610000|2022-06-17 18:46:50|5.05|3.65|5.1|3.7|5.1|3.7|5.05|3.65|0
1655491620000|2022-06-17 18:47:00|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1655491630000|2022-06-17 18:47:10|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655491640000|2022-06-17 18:47:20|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655491650000|2022-06-17 18:47:30|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655491660000|2022-06-17 18:47:40|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655491670000|2022-06-17 18:47:50|5.02|3.62|4.99|3.59|5.02|3.62|4.99|3.59|0
1655491680000|2022-06-17 18:48:00|5|3.6|4.97|3.57|5.01|3.61|4.97|3.57|0
1655491690000|2022-06-17 18:48:10|4.98|3.58|5.01|3.61|5.01|3.61|4.97|3.57|0
1655491700000|2022-06-17 18:48:20|5.02|3.62|5.01|3.61|5.02|3.62|4.99|3.59|0
1655491710000|2022-06-17 18:48:30|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655491720000|2022-06-17 18:48:40|5.04|3.64|5.03|3.63|5.04|3.64|5.01|3.61|0
1655491730000|2022-06-17 18:48:50|5.01|3.61|5.04|3.64|5.04|3.64|5.01|3.61|0
1655491740000|2022-06-17 18:49:00|5.03|3.63|5.05|3.65|5.05|3.65|5.02|3.62|0
1655491750000|2022-06-17 18:49:10|5.04|3.64|5.01|3.61|5.04|3.64|5.01|3.61|0
1655491760000|2022-06-17 18:49:20|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655491770000|2022-06-17 18:49:30|5.01|3.61|4.98|3.58|5.01|3.61|4.98|3.58|0
1655491780000|2022-06-17 18:49:40|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655491790000|2022-06-17 18:49:50|4.98|3.58|4.96|3.56|4.99|3.59|4.96|3.56|0
1655491800000|2022-06-17 18:50:00|4.92|3.52|4.89|3.49|4.92|3.52|4.89|3.49|0
1655491810000|2022-06-17 18:50:10|4.91|3.51|4.89|3.49|4.91|3.51|4.88|3.48|0
1655491820000|2022-06-17 18:50:20|4.92|3.52|4.95|3.55|4.95|3.55|4.92|3.52|0
1655491830000|2022-06-17 18:50:30|4.98|3.58|4.92|3.52|4.98|3.58|4.92|3.52|0
1655491840000|2022-06-17 18:50:40|4.93|3.53|4.89|3.49|4.93|3.53|4.89|3.49|0
1655491850000|2022-06-17 18:50:50|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1655491860000|2022-06-17 18:51:00|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655491870000|2022-06-17 18:51:10|4.89|3.49|4.88|3.48|4.9|3.5|4.88|3.48|0
1655491880000|2022-06-17 18:51:20|4.89|3.49|4.92|3.52|4.92|3.52|4.88|3.48|0
1655491890000|2022-06-17 18:51:30|4.91|3.51|4.88|3.48|4.91|3.51|4.88|3.48|0
1655491900000|2022-06-17 18:51:40|4.86|3.46|4.89|3.49|4.89|3.49|4.86|3.46|0
1655491910000|2022-06-17 18:51:50|4.87|3.47|4.9|3.5|4.9|3.5|4.87|3.47|0
1655491920000|2022-06-17 18:52:00|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1655491930000|2022-06-17 18:52:10|4.93|3.53|4.92|3.52|4.94|3.54|4.92|3.52|0
1655491940000|2022-06-17 18:52:20|4.89|3.49|4.86|3.46|4.89|3.49|4.86|3.46|0
1655491950000|2022-06-17 18:52:30|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655491960000|2022-06-17 18:52:40|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1655491970000|2022-06-17 18:52:50|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655491980000|2022-06-17 18:53:00|4.8|3.4|4.86|3.46|4.86|3.46|4.8|3.4|0
1655491990000|2022-06-17 18:53:10|4.82|3.42|4.85|3.45|4.85|3.45|4.82|3.42|0
1655492000000|2022-06-17 18:53:20|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655492010000|2022-06-17 18:53:30|4.83|3.43|4.81|3.41|4.84|3.44|4.81|3.41|0
1655492020000|2022-06-17 18:53:40|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1655492030000|2022-06-17 18:53:50|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1655492040000|2022-06-17 18:54:00|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1655492050000|2022-06-17 18:54:10|4.81|3.41|4.81|3.41|4.83|3.43|4.81|3.41|0
1655492060000|2022-06-17 18:54:20|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1655492070000|2022-06-17 18:54:30|4.83|3.43|4.84|3.44|4.85|3.45|4.83|3.43|0
1655492080000|2022-06-17 18:54:40|4.85|3.45|4.84|3.44|4.86|3.46|4.84|3.44|0
1655492090000|2022-06-17 18:54:50|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1655492100000|2022-06-17 18:55:00|4.84|3.44|4.87|3.47|4.87|3.47|4.84|3.44|0
1655492110000|2022-06-17 18:55:10|4.9|3.5|4.91|3.51|4.92|3.52|4.9|3.5|0
1655492120000|2022-06-17 18:55:20|4.9|3.5|4.91|3.51|4.92|3.52|4.9|3.5|0
1655492130000|2022-06-17 18:55:30|4.93|3.53|4.92|3.52|4.94|3.54|4.92|3.52|0
1655492140000|2022-06-17 18:55:40|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1655492150000|2022-06-17 18:55:50|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1655492160000|2022-06-17 18:56:00|4.95|3.55|4.93|3.53|4.95|3.55|4.92|3.52|0
1655492170000|2022-06-17 18:56:10|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1655492180000|2022-06-17 18:56:20|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1655492190000|2022-06-17 18:56:30|4.9|3.5|4.89|3.49|4.91|3.51|4.89|3.49|0
1655492200000|2022-06-17 18:56:40|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1655492210000|2022-06-17 18:56:50|4.9|3.5|4.89|3.49|4.91|3.51|4.89|3.49|0
1655492220000|2022-06-17 18:57:00|4.88|3.48|4.83|3.43|4.88|3.48|4.83|3.43|0
1655492230000|2022-06-17 18:57:10|4.85|3.45|4.85|3.45|4.85|3.45|4.84|3.44|0
1655492240000|2022-06-17 18:57:20|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1655492250000|2022-06-17 18:57:30|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1655492260000|2022-06-17 18:57:40|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1655492270000|2022-06-17 18:57:50|4.74|3.34|4.8|3.4|4.8|3.4|4.74|3.34|0
1655492280000|2022-06-17 18:58:00|4.81|3.41|4.78|3.38|4.81|3.41|4.76|3.36|0
1655492290000|2022-06-17 18:58:10|4.77|3.37|4.78|3.38|4.78|3.38|4.76|3.36|0
1655492300000|2022-06-17 18:58:20|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1655492310000|2022-06-17 18:58:30|4.8|3.4|4.83|3.43|4.83|3.43|4.8|3.4|0
1655492320000|2022-06-17 18:58:40|4.81|3.41|4.8|3.4|4.81|3.41|4.79|3.39|0
1655492330000|2022-06-17 18:58:50|4.81|3.41|4.81|3.41|4.81|3.41|4.8|3.4|0
1655492340000|2022-06-17 18:59:00|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1655492350000|2022-06-17 18:59:10|4.78|3.38|4.8|3.4|4.81|3.41|4.78|3.38|0
1655492360000|2022-06-17 18:59:20|4.81|3.41|4.79|3.39|4.81|3.41|4.78|3.38|0
1655492370000|2022-06-17 18:59:30|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1655492380000|2022-06-17 18:59:40|4.81|3.41|4.83|3.43|4.83|3.43|4.81|3.41|0
1655492390000|2022-06-17 18:59:50|4.82|3.42|4.84|3.44|4.84|3.44|4.82|3.42|0
1655492400000|2022-06-17 19:00:00|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1655492410000|2022-06-17 19:00:10|4.88|3.48|4.89|3.49|4.93|3.53|4.88|3.48|0
1655492420000|2022-06-17 19:00:20|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1655492430000|2022-06-17 19:00:30|4.91|3.51|4.97|3.57|4.98|3.58|4.91|3.51|0
1655492440000|2022-06-17 19:00:40|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1655492450000|2022-06-17 19:00:50|4.95|3.55|4.96|3.56|4.96|3.56|4.92|3.52|0
1655492460000|2022-06-17 19:01:00|4.98|3.58|4.92|3.52|4.98|3.58|4.91|3.51|0
1655492470000|2022-06-17 19:01:10|4.9|3.5|4.86|3.46|4.9|3.5|4.86|3.46|0
1655492480000|2022-06-17 19:01:20|4.83|3.43|4.89|3.49|4.89|3.49|4.83|3.43|0
1655492490000|2022-06-17 19:01:30|4.91|3.51|4.86|3.46|4.91|3.51|4.86|3.46|0
1655492500000|2022-06-17 19:01:40|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1655492510000|2022-06-17 19:01:50|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1655492520000|2022-06-17 19:02:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655492530000|2022-06-17 19:02:10|4.89|3.49|5.03|3.63|5.03|3.63|4.89|3.49|0
1655492540000|2022-06-17 19:02:20|4.99|3.59|4.99|3.59|5.01|3.61|4.99|3.59|0
1655492550000|2022-06-17 19:02:30|4.98|3.58|5.03|3.63|5.03|3.63|4.98|3.58|0
1655492560000|2022-06-17 19:02:40|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655492570000|2022-06-17 19:02:50|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655492580000|2022-06-17 19:03:00|5.01|3.61|4.99|3.59|5.01|3.61|4.99|3.59|0
1655492590000|2022-06-17 19:03:10|4.97|3.57|5.02|3.62|5.02|3.62|4.97|3.57|0
1655492600000|2022-06-17 19:03:20|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1655492610000|2022-06-17 19:03:30|5.02|3.62|5.01|3.61|5.04|3.64|5.01|3.61|0
1655492620000|2022-06-17 19:03:40|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1655492630000|2022-06-17 19:03:50|4.97|3.57|4.91|3.51|4.97|3.57|4.91|3.51|0
1655492640000|2022-06-17 19:04:00|4.89|3.49|4.86|3.46|4.89|3.49|4.84|3.44|0
1655492650000|2022-06-17 19:04:10|4.85|3.45|4.81|3.41|4.86|3.46|4.81|3.41|0
1655492660000|2022-06-17 19:04:20|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655492670000|2022-06-17 19:04:30|4.82|3.42|4.83|3.43|4.83|3.43|4.8|3.4|0
1655492680000|2022-06-17 19:04:40|4.84|3.44|4.88|3.48|4.88|3.48|4.84|3.44|0
1655492690000|2022-06-17 19:04:50|4.9|3.5|4.86|3.46|4.9|3.5|4.86|3.46|0
1655492700000|2022-06-17 19:05:00|4.87|3.47|4.88|3.48|4.88|3.48|4.86|3.46|0
1655492710000|2022-06-17 19:05:10|4.87|3.47|4.83|3.43|4.87|3.47|4.83|3.43|0
1655492720000|2022-06-17 19:05:20|4.86|3.46|4.8|3.4|4.86|3.46|4.8|3.4|0
1655492730000|2022-06-17 19:05:30|4.82|3.42|4.82|3.42|4.84|3.44|4.82|3.42|0
1655492740000|2022-06-17 19:05:40|4.83|3.43|4.78|3.38|4.83|3.43|4.78|3.38|0
1655492750000|2022-06-17 19:05:50|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1655492760000|2022-06-17 19:06:00|4.81|3.41|4.77|3.37|4.81|3.41|4.77|3.37|0
1655492770000|2022-06-17 19:06:10|4.76|3.36|4.75|3.35|4.76|3.36|4.73|3.33|0
1655492780000|2022-06-17 19:06:20|4.76|3.36|4.75|3.35|4.76|3.36|4.74|3.34|0
1655492790000|2022-06-17 19:06:30|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1655492800000|2022-06-17 19:06:40|4.8|3.4|4.83|3.43|4.83|3.43|4.8|3.4|0
1655492810000|2022-06-17 19:06:50|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1655492820000|2022-06-17 19:07:00|4.87|3.47|4.88|3.48|4.9|3.5|4.87|3.47|0
1655492830000|2022-06-17 19:07:10|4.89|3.49|4.88|3.48|4.9|3.5|4.88|3.48|0
1655492840000|2022-06-17 19:07:20|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655492850000|2022-06-17 19:07:30|4.88|3.48|4.9|3.5|4.91|3.51|4.88|3.48|0
1655492860000|2022-06-17 19:07:40|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655492870000|2022-06-17 19:07:50|4.86|3.46|4.83|3.43|4.86|3.46|4.83|3.43|0
1655492880000|2022-06-17 19:08:00|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1655492890000|2022-06-17 19:08:10|4.8|3.4|4.8|3.4|4.83|3.43|4.8|3.4|0
1655492900000|2022-06-17 19:08:20|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1655492910000|2022-06-17 19:08:30|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1655492920000|2022-06-17 19:08:40|4.77|3.37|4.8|3.4|4.81|3.41|4.77|3.37|0
1655492930000|2022-06-17 19:08:50|4.82|3.42|4.83|3.43|4.83|3.43|4.8|3.4|0
1655492940000|2022-06-17 19:09:00|4.82|3.42|4.79|3.39|4.82|3.42|4.79|3.39|0
1655492950000|2022-06-17 19:09:10|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1655492960000|2022-06-17 19:09:20|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655492970000|2022-06-17 19:09:30|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1655492980000|2022-06-17 19:09:40|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1655492990000|2022-06-17 19:09:50|4.76|3.36|4.75|3.35|4.76|3.36|4.74|3.34|0
1655493000000|2022-06-17 19:10:00|4.73|3.33|4.71|3.31|4.74|3.34|4.71|3.31|0
1655493010000|2022-06-17 19:10:10|4.72|3.32|4.74|3.34|4.74|3.34|4.72|3.32|0
1655493020000|2022-06-17 19:10:20|4.72|3.32|4.68|3.28|4.72|3.32|4.68|3.28|0
1655493030000|2022-06-17 19:10:30|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1655493040000|2022-06-17 19:10:40|4.65|3.25|4.66|3.26|4.66|3.26|4.64|3.24|0
1655493050000|2022-06-17 19:10:50|4.62|3.22|4.67|3.27|4.67|3.27|4.62|3.22|0
1655493060000|2022-06-17 19:11:00|4.66|3.26|4.63|3.23|4.67|3.27|4.63|3.23|0
1655493070000|2022-06-17 19:11:10|4.65|3.25|4.65|3.25|4.67|3.27|4.65|3.25|0
1655493080000|2022-06-17 19:11:20|4.66|3.26|4.63|3.23|4.66|3.26|4.63|3.23|0
1655493090000|2022-06-17 19:11:30|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1655493100000|2022-06-17 19:11:40|4.65|3.25|4.63|3.23|4.65|3.25|4.63|3.23|0
1655493110000|2022-06-17 19:11:50|4.64|3.24|4.57|3.17|4.64|3.24|4.57|3.17|0
1655493120000|2022-06-17 19:12:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1655493130000|2022-06-17 19:12:10|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1655493140000|2022-06-17 19:12:20|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1655493150000|2022-06-17 19:12:30|4.51|3.11|4.47|3.07|4.51|3.11|4.46|3.06|0
1655493160000|2022-06-17 19:12:40|4.49|3.09|4.46|3.06|4.49|3.09|4.45|3.05|0
1655493170000|2022-06-17 19:12:50|4.44|3.04|4.4|3|4.44|3.04|4.4|3|0
1655493180000|2022-06-17 19:13:00|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1655493190000|2022-06-17 19:13:10|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1655493200000|2022-06-17 19:13:20|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1655493210000|2022-06-17 19:13:30|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1655493220000|2022-06-17 19:13:40|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1655493230000|2022-06-17 19:13:50|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1655493240000|2022-06-17 19:14:00|4.36|2.96|4.36|2.96|4.39|2.99|4.36|2.96|0
1655493250000|2022-06-17 19:14:10|4.4|3|4.41|3.01|4.41|3.01|4.38|2.98|0
1655493260000|2022-06-17 19:14:20|4.4|3|4.56|3.16|4.56|3.16|4.31|2.91|0
1655493270000|2022-06-17 19:14:30|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1655493280000|2022-06-17 19:14:40|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1655493290000|2022-06-17 19:14:50|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1655493300000|2022-06-17 19:15:00|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1655493310000|2022-06-17 19:15:10|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1655493320000|2022-06-17 19:15:20|4.51|3.11|4.49|3.09|4.51|3.11|4.48|3.08|0
1655493330000|2022-06-17 19:15:30|4.47|3.07|4.51|3.11|4.51|3.11|4.47|3.07|0
1655493340000|2022-06-17 19:15:40|4.5|3.1|4.61|3.21|4.62|3.22|4.5|3.1|0
1655493350000|2022-06-17 19:15:50|4.6|3.2|4.6|3.2|4.61|3.21|4.58|3.18|0
1655493360000|2022-06-17 19:16:00|4.61|3.21|4.63|3.23|4.63|3.23|4.61|3.21|0
1655493370000|2022-06-17 19:16:10|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1655493380000|2022-06-17 19:16:20|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1655493390000|2022-06-17 19:16:30|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1655493400000|2022-06-17 19:16:40|4.62|3.22|4.65|3.25|4.65|3.25|4.62|3.22|0
1655493410000|2022-06-17 19:16:50|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1655493420000|2022-06-17 19:17:00|4.62|3.22|4.63|3.23|4.65|3.25|4.62|3.22|0
1655493430000|2022-06-17 19:17:10|4.65|3.25|4.63|3.23|4.65|3.25|4.63|3.23|0
1655493440000|2022-06-17 19:17:20|4.65|3.25|4.68|3.28|4.68|3.28|4.65|3.25|0
1655493450000|2022-06-17 19:17:30|4.73|3.33|4.75|3.35|4.76|3.36|4.73|3.33|0
1655493460000|2022-06-17 19:17:40|4.73|3.33|4.77|3.37|4.77|3.37|4.73|3.33|0
1655493470000|2022-06-17 19:17:50|4.74|3.34|4.77|3.37|4.77|3.37|4.74|3.34|0
1655493480000|2022-06-17 19:18:00|4.8|3.4|4.83|3.43|4.84|3.44|4.8|3.4|0
1655493490000|2022-06-17 19:18:10|4.85|3.45|4.84|3.44|4.86|3.46|4.84|3.44|0
1655493500000|2022-06-17 19:18:20|4.82|3.42|4.85|3.45|4.85|3.45|4.81|3.41|0
1655493510000|2022-06-17 19:18:30|4.87|3.47|4.85|3.45|4.87|3.47|4.85|3.45|0
1655493520000|2022-06-17 19:18:40|4.84|3.44|4.83|3.43|4.85|3.45|4.83|3.43|0
1655493530000|2022-06-17 19:18:50|4.84|3.44|4.87|3.47|4.87|3.47|4.84|3.44|0
1655493540000|2022-06-17 19:19:00|4.86|3.46|4.82|3.42|4.86|3.46|4.82|3.42|0
1655493550000|2022-06-17 19:19:10|4.81|3.41|4.8|3.4|4.81|3.41|4.79|3.39|0
1655493560000|2022-06-17 19:19:20|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1655493570000|2022-06-17 19:19:30|4.82|3.42|4.82|3.42|4.84|3.44|4.82|3.42|0
1655493580000|2022-06-17 19:19:40|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1655493590000|2022-06-17 19:19:50|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1655493600000|2022-06-17 19:20:00|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655493610000|2022-06-17 19:20:10|4.85|3.45|4.85|3.45|4.85|3.45|4.82|3.42|0
1655493620000|2022-06-17 19:20:20|4.87|3.47|4.97|3.57|4.97|3.57|4.87|3.47|0
1655493630000|2022-06-17 19:20:30|4.94|3.54|4.93|3.53|4.94|3.54|4.92|3.52|0
1655493640000|2022-06-17 19:20:40|4.92|3.52|4.97|3.57|4.97|3.57|4.92|3.52|0
1655493650000|2022-06-17 19:20:50|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1655493660000|2022-06-17 19:21:00|4.99|3.59|5|3.6|5.01|3.61|4.99|3.59|0
1655493670000|2022-06-17 19:21:10|5.09|3.69|5.09|3.69|5.1|3.7|5.07|3.67|0
1655493680000|2022-06-17 19:21:20|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1655493690000|2022-06-17 19:21:30|5.11|3.71|5.13|3.73|5.13|3.73|5.09|3.69|0
1655493700000|2022-06-17 19:21:40|5.12|3.72|5.09|3.69|5.12|3.72|5.09|3.69|0
1655493710000|2022-06-17 19:21:50|5.08|3.68|5.05|3.65|5.09|3.69|5.05|3.65|0
1655493720000|2022-06-17 19:22:00|5.03|3.63|5.06|3.66|5.06|3.66|5.03|3.63|0
1655493730000|2022-06-17 19:22:10|5.08|3.68|5.12|3.72|5.12|3.72|5.08|3.68|0
1655493740000|2022-06-17 19:22:20|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1655493750000|2022-06-17 19:22:30|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1655493760000|2022-06-17 19:22:40|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655493770000|2022-06-17 19:22:50|5.15|3.75|5.19|3.79|5.2|3.8|5.15|3.75|0
1655493780000|2022-06-17 19:23:00|5.16|3.76|5.17|3.77|5.18|3.78|5.16|3.76|0
1655493790000|2022-06-17 19:23:10|5.16|3.76|5.15|3.75|5.17|3.77|5.15|3.75|0
1655493800000|2022-06-17 19:23:20|5.16|3.76|5.16|3.76|5.16|3.76|5.14|3.74|0
1655493810000|2022-06-17 19:23:30|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655493820000|2022-06-17 19:23:40|5.18|3.78|5.15|3.75|5.19|3.79|5.15|3.75|0
1655493830000|2022-06-17 19:23:50|5.14|3.74|5.17|3.77|5.17|3.77|5.14|3.74|0
1655493840000|2022-06-17 19:24:00|5.19|3.79|5.12|3.72|5.19|3.79|5.12|3.72|0
1655493850000|2022-06-17 19:24:10|5.13|3.73|5.13|3.73|5.13|3.73|5.11|3.71|0
1655493860000|2022-06-17 19:24:20|5.11|3.71|5.13|3.73|5.13|3.73|5.09|3.69|0
1655493870000|2022-06-17 19:24:30|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655493880000|2022-06-17 19:24:40|5.12|3.72|5.12|3.72|5.12|3.72|5.11|3.71|0
1655493890000|2022-06-17 19:24:50|5.14|3.74|5.13|3.73|5.16|3.76|5.13|3.73|0
1655493900000|2022-06-17 19:25:00|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655493910000|2022-06-17 19:25:10|5.13|3.73|5.17|3.77|5.17|3.77|5.13|3.73|0
1655493920000|2022-06-17 19:25:20|5.16|3.76|5.14|3.74|5.16|3.76|5.13|3.73|0
1655493930000|2022-06-17 19:25:30|5.15|3.75|5.18|3.78|5.18|3.78|5.15|3.75|0
1655493940000|2022-06-17 19:25:40|5.17|3.77|5.18|3.78|5.19|3.79|5.17|3.77|0
1655493950000|2022-06-17 19:25:50|5.16|3.76|5.13|3.73|5.16|3.76|5.13|3.73|0
1655493960000|2022-06-17 19:26:00|5.15|3.75|5.2|3.8|5.2|3.8|5.15|3.75|0
1655493970000|2022-06-17 19:26:10|5.19|3.79|5.16|3.76|5.19|3.79|5.16|3.76|0
1655493980000|2022-06-17 19:26:20|5.17|3.77|5.23|3.83|5.23|3.83|5.17|3.77|0
1655493990000|2022-06-17 19:26:30|5.25|3.85|5.29|3.89|5.29|3.89|5.25|3.85|0
1655494000000|2022-06-17 19:26:40|5.3|3.9|5.28|3.88|5.3|3.9|5.27|3.87|0
1655494010000|2022-06-17 19:26:50|5.27|3.87|5.28|3.88|5.28|3.88|5.26|3.86|0
1655494020000|2022-06-17 19:27:00|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655494030000|2022-06-17 19:27:10|5.34|3.94|5.33|3.93|5.35|3.95|5.33|3.93|0
1655494040000|2022-06-17 19:27:20|5.32|3.92|5.28|3.88|5.32|3.92|5.27|3.87|0
1655494050000|2022-06-17 19:27:30|5.31|3.91|5.26|3.86|5.31|3.91|5.26|3.86|0
1655494060000|2022-06-17 19:27:40|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655494070000|2022-06-17 19:27:50|5.24|3.84|5.22|3.82|5.26|3.86|5.22|3.82|0
1655494080000|2022-06-17 19:28:00|5.21|3.81|5.22|3.82|5.22|3.82|5.17|3.77|0
1655494090000|2022-06-17 19:28:10|5.23|3.83|5.21|3.81|5.23|3.83|5.2|3.8|0
1655494100000|2022-06-17 19:28:20|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1655494110000|2022-06-17 19:28:30|5.23|3.83|5.26|3.86|5.26|3.86|5.23|3.83|0
1655494120000|2022-06-17 19:28:40|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655494130000|2022-06-17 19:28:50|5.24|3.84|5.26|3.86|5.27|3.87|5.24|3.84|0
1655494140000|2022-06-17 19:29:00|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1655494150000|2022-06-17 19:29:10|5.28|3.88|5.24|3.84|5.29|3.89|5.24|3.84|0
1655494160000|2022-06-17 19:29:20|5.25|3.85|5.28|3.88|5.28|3.88|5.24|3.84|0
1655494170000|2022-06-17 19:29:30|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1655494180000|2022-06-17 19:29:40|5.28|3.88|5.27|3.87|5.29|3.89|5.27|3.87|0
1655494190000|2022-06-17 19:29:50|5.25|3.85|5.26|3.86|5.26|3.86|5.24|3.84|0
1655494200000|2022-06-17 19:30:00|5.28|3.88|5.28|3.88|5.3|3.9|5.27|3.87|0
1655494210000|2022-06-17 19:30:10|5.26|3.86|5.25|3.85|5.27|3.87|5.25|3.85|0
1655494220000|2022-06-17 19:30:20|5.24|3.84|5.24|3.84|5.24|3.84|5.22|3.82|0
1655494230000|2022-06-17 19:30:30|5.27|3.87|5.3|3.9|5.3|3.9|5.27|3.87|0
1655494240000|2022-06-17 19:30:40|5.25|3.85|5.21|3.81|5.25|3.85|5.21|3.81|0
1655494250000|2022-06-17 19:30:50|5.2|3.8|5.17|3.77|5.2|3.8|5.17|3.77|0
1655494260000|2022-06-17 19:31:00|5.15|3.75|5.11|3.71|5.15|3.75|5.11|3.71|0
1655494270000|2022-06-17 19:31:10|5.08|3.68|5.1|3.7|5.1|3.7|5.08|3.68|0
1655494280000|2022-06-17 19:31:20|5.09|3.69|5.12|3.72|5.12|3.72|5.09|3.69|0
1655494290000|2022-06-17 19:31:30|5.09|3.69|5.12|3.72|5.12|3.72|5.09|3.69|0
1655494300000|2022-06-17 19:31:40|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1655494310000|2022-06-17 19:31:50|5.07|3.67|5.09|3.69|5.09|3.69|5.06|3.66|0
1655494320000|2022-06-17 19:32:00|5.08|3.68|5.02|3.62|5.08|3.68|5.02|3.62|0
1655494330000|2022-06-17 19:32:10|4.98|3.58|4.98|3.58|4.99|3.59|4.95|3.55|0
1655494340000|2022-06-17 19:32:20|4.96|3.56|5.02|3.62|5.02|3.62|4.96|3.56|0
1655494350000|2022-06-17 19:32:30|5.03|3.63|5.1|3.7|5.1|3.7|5.03|3.63|0
1655494360000|2022-06-17 19:32:40|5.12|3.72|5.12|3.72|5.12|3.72|5.11|3.71|0
1655494370000|2022-06-17 19:32:50|5.15|3.75|5.21|3.81|5.21|3.81|5.15|3.75|0
1655494380000|2022-06-17 19:33:00|5.16|3.76|5.12|3.72|5.16|3.76|5.12|3.72|0
1655494390000|2022-06-17 19:33:10|5.17|3.77|5.16|3.76|5.18|3.78|5.16|3.76|0
1655494400000|2022-06-17 19:33:20|5.15|3.75|5.09|3.69|5.15|3.75|5.09|3.69|0
1655494420000|2022-06-17 19:33:40|5.07|3.67|5.07|3.67|5.12|3.72|5.07|3.67|0
1655494430000|2022-06-17 19:33:50|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1655494440000|2022-06-17 19:34:00|5.03|3.63|5.02|3.62|5.05|3.65|5.02|3.62|0
1655494450000|2022-06-17 19:34:10|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655494460000|2022-06-17 19:34:20|5.03|3.63|5.08|3.68|5.08|3.68|5.03|3.63|0
1655494470000|2022-06-17 19:34:30|5.09|3.69|5.12|3.72|5.13|3.73|5.09|3.69|0
1655494480000|2022-06-17 19:34:40|5.14|3.74|5.1|3.7|5.14|3.74|5.1|3.7|0
1655494490000|2022-06-17 19:34:50|5.11|3.71|5.08|3.68|5.11|3.71|5.07|3.67|0
1655494500000|2022-06-17 19:35:00|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1655494510000|2022-06-17 19:35:10|5.15|3.75|5.1|3.7|5.15|3.75|5.1|3.7|0
1655494520000|2022-06-17 19:35:20|5.11|3.71|5.14|3.74|5.14|3.74|5.11|3.71|0
1655494530000|2022-06-17 19:35:30|5.16|3.76|5.1|3.7|5.16|3.76|5.1|3.7|0
1655494540000|2022-06-17 19:35:40|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1655494550000|2022-06-17 19:35:50|5.12|3.72|5.17|3.77|5.17|3.77|5.12|3.72|0
1655494560000|2022-06-17 19:36:00|5.16|3.76|5.15|3.75|5.16|3.76|5.12|3.72|0
1655494570000|2022-06-17 19:36:10|5.12|3.72|5.15|3.75|5.16|3.76|5.12|3.72|0
1655494580000|2022-06-17 19:36:20|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1655494590000|2022-06-17 19:36:30|5.16|3.76|5.16|3.76|5.19|3.79|5.16|3.76|0
1655494600000|2022-06-17 19:36:40|5.14|3.74|5.12|3.72|5.14|3.74|5.11|3.71|0
1655494610000|2022-06-17 19:36:50|5.15|3.75|5.1|3.7|5.15|3.75|5.1|3.7|0
1655494620000|2022-06-17 19:37:00|5.09|3.69|5.1|3.7|5.1|3.7|5.07|3.67|0
1655494630000|2022-06-17 19:37:10|5.12|3.72|5.07|3.67|5.13|3.73|5.07|3.67|0
1655494650000|2022-06-17 19:37:30|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655494660000|2022-06-17 19:37:40|5.06|3.66|5.04|3.64|5.07|3.67|5.04|3.64|0
1655494670000|2022-06-17 19:37:50|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655494680000|2022-06-17 19:38:00|5.09|3.69|5.12|3.72|5.12|3.72|5.08|3.68|0
1655494690000|2022-06-17 19:38:10|5.09|3.69|5.11|3.71|5.11|3.71|5.08|3.68|0
1655494700000|2022-06-17 19:38:20|5.12|3.72|5.12|3.72|5.13|3.73|5.1|3.7|0
1655494710000|2022-06-17 19:38:30|5.11|3.71|5.1|3.7|5.12|3.72|5.1|3.7|0
1655494720000|2022-06-17 19:38:40|5.09|3.69|5.15|3.75|5.15|3.75|5.09|3.69|0
1655494730000|2022-06-17 19:38:50|5.16|3.76|5.13|3.73|5.16|3.76|5.11|3.71|0
1655494740000|2022-06-17 19:39:00|5.19|3.79|5.17|3.77|5.19|3.79|5.14|3.74|0
1655494750000|2022-06-17 19:39:10|5.18|3.78|5.21|3.81|5.23|3.83|5.18|3.78|0
1655494760000|2022-06-17 19:39:20|5.22|3.82|5.15|3.75|5.22|3.82|5.15|3.75|0
1655494770000|2022-06-17 19:39:30|5.14|3.74|5.17|3.77|5.17|3.77|5.13|3.73|0
1655494780000|2022-06-17 19:39:40|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655494790000|2022-06-17 19:39:50|5.22|3.82|5.19|3.79|5.22|3.82|5.19|3.79|0
1655494800000|2022-06-17 19:40:00|5.21|3.81|5.16|3.76|5.21|3.81|5.16|3.76|0
1655494810000|2022-06-17 19:40:10|5.18|3.78|5.14|3.74|5.18|3.78|5.14|3.74|0
1655494820000|2022-06-17 19:40:20|5.16|3.76|5.15|3.75|5.16|3.76|5.13|3.73|0
1655494830000|2022-06-17 19:40:30|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655494840000|2022-06-17 19:40:40|5.14|3.74|5.12|3.72|5.15|3.75|5.12|3.72|0
1655494850000|2022-06-17 19:40:50|5.1|3.7|5.09|3.69|5.12|3.72|5.08|3.68|0
1655494860000|2022-06-17 19:41:00|5.08|3.68|5.11|3.71|5.11|3.71|5.07|3.67|0
1655494870000|2022-06-17 19:41:10|5.09|3.69|5.09|3.69|5.09|3.69|5.08|3.68|0
1655494880000|2022-06-17 19:41:20|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655494890000|2022-06-17 19:41:30|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1655494900000|2022-06-17 19:41:40|5.09|3.69|5.1|3.7|5.11|3.71|5.09|3.69|0
1655494910000|2022-06-17 19:41:50|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1655494920000|2022-06-17 19:42:00|5.03|3.63|5.04|3.64|5.05|3.65|5.03|3.63|0
1655494930000|2022-06-17 19:42:10|5.05|3.65|5.07|3.67|5.07|3.67|5.04|3.64|0
1655494940000|2022-06-17 19:42:20|5.08|3.68|5.06|3.66|5.08|3.68|5.05|3.65|0
1655494950000|2022-06-17 19:42:30|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1655494960000|2022-06-17 19:42:40|5.09|3.69|5.09|3.69|5.09|3.69|5.06|3.66|0
1655494970000|2022-06-17 19:42:50|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655494980000|2022-06-17 19:43:00|5.11|3.71|5.08|3.68|5.11|3.71|5.08|3.68|0
1655494990000|2022-06-17 19:43:10|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1655495000000|2022-06-17 19:43:20|4.99|3.59|4.98|3.58|4.99|3.59|4.96|3.56|0
1655495010000|2022-06-17 19:43:30|4.96|3.56|4.99|3.59|5.02|3.62|4.96|3.56|0
1655495020000|2022-06-17 19:43:40|5.01|3.61|4.96|3.56|5.01|3.61|4.96|3.56|0
1655495030000|2022-06-17 19:43:50|4.94|3.54|4.9|3.5|4.94|3.54|4.9|3.5|0
1655495040000|2022-06-17 19:44:00|4.92|3.52|4.93|3.53|4.95|3.55|4.92|3.52|0
1655495050000|2022-06-17 19:44:10|4.94|3.54|4.92|3.52|4.95|3.55|4.92|3.52|0
1655495060000|2022-06-17 19:44:20|4.93|3.53|4.94|3.54|4.94|3.54|4.92|3.52|0
1655495070000|2022-06-17 19:44:30|4.93|3.53|4.93|3.53|4.94|3.54|4.92|3.52|0
1655495080000|2022-06-17 19:44:40|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655495090000|2022-06-17 19:44:50|4.94|3.54|4.94|3.54|4.98|3.58|4.94|3.54|0
1655495100000|2022-06-17 19:45:00|4.92|3.52|4.89|3.49|4.92|3.52|4.89|3.49|0
1655495110000|2022-06-17 19:45:10|4.88|3.48|4.93|3.53|4.93|3.53|4.88|3.48|0
1655495120000|2022-06-17 19:45:20|4.92|3.52|4.88|3.48|4.92|3.52|4.87|3.47|0
1655495130000|2022-06-17 19:45:30|4.87|3.47|4.84|3.44|4.88|3.48|4.84|3.44|0
1655495140000|2022-06-17 19:45:40|4.82|3.42|4.82|3.42|4.85|3.45|4.82|3.42|0
1655495150000|2022-06-17 19:45:50|4.81|3.41|4.79|3.39|4.82|3.42|4.79|3.39|0
1655495160000|2022-06-17 19:46:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1655495170000|2022-06-17 19:46:10|4.8|3.4|4.84|3.44|4.84|3.44|4.8|3.4|0
1655495180000|2022-06-17 19:46:20|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1655495190000|2022-06-17 19:46:30|4.88|3.48|4.9|3.5|4.9|3.5|4.87|3.47|0
1655495200000|2022-06-17 19:46:40|4.88|3.48|4.93|3.53|4.93|3.53|4.88|3.48|0
1655495210000|2022-06-17 19:46:50|4.92|3.52|4.96|3.56|4.96|3.56|4.92|3.52|0
1655495220000|2022-06-17 19:47:00|4.94|3.54|4.94|3.54|4.97|3.57|4.94|3.54|0
1655495230000|2022-06-17 19:47:10|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1655495240000|2022-06-17 19:47:20|4.93|3.53|4.91|3.51|4.94|3.54|4.91|3.51|0
1655495250000|2022-06-17 19:47:30|4.9|3.5|4.91|3.51|4.92|3.52|4.89|3.49|0
1655495260000|2022-06-17 19:47:40|4.93|3.53|4.92|3.52|4.95|3.55|4.92|3.52|0
1655495270000|2022-06-17 19:47:50|4.88|3.48|4.88|3.48|4.89|3.49|4.87|3.47|0
1655495280000|2022-06-17 19:48:00|4.91|3.51|4.87|3.47|4.91|3.51|4.87|3.47|0
1655495290000|2022-06-17 19:48:10|4.89|3.49|4.93|3.53|4.93|3.53|4.89|3.49|0
1655495300000|2022-06-17 19:48:20|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1655495310000|2022-06-17 19:48:30|4.94|3.54|4.95|3.55|4.96|3.56|4.94|3.54|0
1655495320000|2022-06-17 19:48:40|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1655495330000|2022-06-17 19:48:50|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1655495340000|2022-06-17 19:49:00|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1655495350000|2022-06-17 19:49:10|4.93|3.53|4.93|3.53|4.94|3.54|4.92|3.52|0
1655495360000|2022-06-17 19:49:20|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1655495370000|2022-06-17 19:49:30|4.91|3.51|4.88|3.48|4.91|3.51|4.88|3.48|0
1655495380000|2022-06-17 19:49:40|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1655495390000|2022-06-17 19:49:50|4.88|3.48|4.88|3.48|4.9|3.5|4.88|3.48|0
1655495400000|2022-06-17 19:50:00|4.87|3.47|4.9|3.5|4.91|3.51|4.87|3.47|0
1655495410000|2022-06-17 19:50:10|4.95|3.55|4.87|3.47|4.95|3.55|4.87|3.47|0
1655495420000|2022-06-17 19:50:20|4.88|3.48|4.85|3.45|4.88|3.48|4.83|3.43|0
1655495430000|2022-06-17 19:50:30|4.83|3.43|4.81|3.41|4.84|3.44|4.81|3.41|0
1655495440000|2022-06-17 19:50:40|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1655495450000|2022-06-17 19:50:50|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1655495460000|2022-06-17 19:51:00|4.75|3.35|4.72|3.32|4.76|3.36|4.72|3.32|0
1655495470000|2022-06-17 19:51:10|4.71|3.31|4.74|3.34|4.74|3.34|4.71|3.31|0
1655495480000|2022-06-17 19:51:20|4.75|3.35|4.75|3.35|4.79|3.39|4.75|3.35|0
1655495490000|2022-06-17 19:51:30|4.76|3.36|4.79|3.39|4.8|3.4|4.76|3.36|0
1655495500000|2022-06-17 19:51:40|4.77|3.37|4.74|3.34|4.77|3.37|4.74|3.34|0
1655495510000|2022-06-17 19:51:50|4.73|3.33|4.7|3.3|4.73|3.33|4.7|3.3|0
1655495520000|2022-06-17 19:52:00|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1655495530000|2022-06-17 19:52:10|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1655495540000|2022-06-17 19:52:20|4.68|3.28|4.67|3.27|4.72|3.32|4.67|3.27|0
1655495550000|2022-06-17 19:52:30|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1655495570000|2022-06-17 19:52:50|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1655495580000|2022-06-17 19:53:00|4.79|3.39|4.81|3.41|4.82|3.42|4.79|3.39|0
1655495590000|2022-06-17 19:53:10|4.8|3.4|4.84|3.44|4.84|3.44|4.8|3.4|0
1655495600000|2022-06-17 19:53:20|4.85|3.45|4.82|3.42|4.85|3.45|4.81|3.41|0
1655495610000|2022-06-17 19:53:30|4.83|3.43|4.82|3.42|4.83|3.43|4.8|3.4|0
1655495620000|2022-06-17 19:53:40|4.84|3.44|4.8|3.4|4.84|3.44|4.8|3.4|0
1655495630000|2022-06-17 19:53:50|4.79|3.39|4.76|3.36|4.79|3.39|4.76|3.36|0
1655495640000|2022-06-17 19:54:00|4.78|3.38|4.75|3.35|4.78|3.38|4.75|3.35|0
1655495650000|2022-06-17 19:54:10|4.76|3.36|4.78|3.38|4.78|3.38|4.75|3.35|0
1655495660000|2022-06-17 19:54:20|4.8|3.4|4.8|3.4|4.81|3.41|4.78|3.38|0
1655495670000|2022-06-17 19:54:30|4.81|3.41|4.83|3.43|4.84|3.44|4.81|3.41|0
1655495680000|2022-06-17 19:54:40|4.87|3.47|4.86|3.46|4.87|3.47|4.85|3.45|0
1655495690000|2022-06-17 19:54:50|4.87|3.47|4.81|3.41|4.87|3.47|4.81|3.41|0
1655495700000|2022-06-17 19:55:00|4.87|3.47|4.86|3.46|4.88|3.48|4.86|3.46|0
1655495710000|2022-06-17 19:55:10|4.87|3.47|4.84|3.44|4.87|3.47|4.84|3.44|0
1655495720000|2022-06-17 19:55:20|4.85|3.45|4.87|3.47|4.89|3.49|4.85|3.45|0
1655495730000|2022-06-17 19:55:30|4.92|3.52|4.94|3.54|4.94|3.54|4.9|3.5|0
1655495740000|2022-06-17 19:55:40|4.95|3.55|4.9|3.5|4.95|3.55|4.9|3.5|0
1655495750000|2022-06-17 19:55:50|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1655495760000|2022-06-17 19:56:00|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1655495770000|2022-06-17 19:56:10|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1655495790000|2022-06-17 19:56:30|4.94|3.54|4.92|3.52|4.94|3.54|4.91|3.51|0
1655495800000|2022-06-17 19:56:40|4.9|3.5|4.91|3.51|4.92|3.52|4.9|3.5|0
1655495810000|2022-06-17 19:56:50|4.92|3.52|4.89|3.49|4.92|3.52|4.89|3.49|0
1655495820000|2022-06-17 19:57:00|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655495830000|2022-06-17 19:57:10|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1655495840000|2022-06-17 19:57:20|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1655495850000|2022-06-17 19:57:30|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1655495860000|2022-06-17 19:57:40|4.8|3.4|4.8|3.4|4.8|3.4|4.78|3.38|0
1655495870000|2022-06-17 19:57:50|4.79|3.39|4.76|3.36|4.79|3.39|4.76|3.36|0
1655495880000|2022-06-17 19:58:00|4.75|3.35|4.78|3.38|4.78|3.38|4.75|3.35|0
1655495890000|2022-06-17 19:58:10|4.79|3.39|4.76|3.36|4.79|3.39|4.76|3.36|0
1655495900000|2022-06-17 19:58:20|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1655495910000|2022-06-17 19:58:30|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1655495920000|2022-06-17 19:58:40|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1655495930000|2022-06-17 19:58:50|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1655495940000|2022-06-17 19:59:00|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1655495950000|2022-06-17 19:59:10|4.7|3.3|4.66|3.26|4.7|3.3|4.66|3.26|0
1655495960000|2022-06-17 19:59:20|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1655495970000|2022-06-17 19:59:30|4.66|3.26|4.63|3.23|4.66|3.26|4.63|3.23|0
1655495980000|2022-06-17 19:59:40|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1655495990000|2022-06-17 19:59:50|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1655496000000|2022-06-17 20:00:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1655496010000|2022-06-17 20:00:10|4.6|3.2|4.63|3.23|4.63|3.23|4.6|3.2|0
1655496020000|2022-06-17 20:00:20|4.64|3.24|4.63|3.23|4.65|3.25|4.63|3.23|0
1655496030000|2022-06-17 20:00:30|4.61|3.21|4.65|3.25|4.65|3.25|4.61|3.21|0
1655496040000|2022-06-17 20:00:40|4.63|3.23|4.66|3.26|4.66|3.26|4.63|3.23|0
1655496050000|2022-06-17 20:00:50|4.69|3.29|4.71|3.31|4.73|3.33|4.69|3.29|0
1655496060000|2022-06-17 20:01:00|4.72|3.32|4.71|3.31|4.73|3.33|4.71|3.31|0
1655496070000|2022-06-17 20:01:10|4.72|3.32|4.71|3.31|4.72|3.32|4.7|3.3|0
1655496090000|2022-06-17 20:01:30|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1655496100000|2022-06-17 20:01:40|4.69|3.29|4.71|3.31|4.71|3.31|4.69|3.29|0
1655496110000|2022-06-17 20:01:50|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655496120000|2022-06-17 20:02:00|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1655496130000|2022-06-17 20:02:10|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655496140000|2022-06-17 20:02:20|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655496150000|2022-06-17 20:02:30|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1655496160000|2022-06-17 20:02:40|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655496170000|2022-06-17 20:02:50|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655496210000|2022-06-17 20:03:30|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1655496220000|2022-06-17 20:03:40|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1655496230000|2022-06-17 20:03:50|4.73|3.33|4.76|3.36|4.76|3.36|4.73|3.33|0
1655496240000|2022-06-17 20:04:00|4.77|3.37|4.78|3.38|4.78|3.38|4.76|3.36|0
1655496250000|2022-06-17 20:04:10|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655496260000|2022-06-17 20:04:20|4.81|3.41|4.81|3.41|4.83|3.43|4.81|3.41|0
1655496270000|2022-06-17 20:04:30|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1655496280000|2022-06-17 20:04:40|4.83|3.43|4.88|3.48|4.88|3.48|4.83|3.43|0
1655496290000|2022-06-17 20:04:50|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655496300000|2022-06-17 20:05:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1655496310000|2022-06-17 20:05:10|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655496320000|2022-06-17 20:05:20|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655496330000|2022-06-17 20:05:30|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655496340000|2022-06-17 20:05:40|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1655496350000|2022-06-17 20:05:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655496360000|2022-06-17 20:06:00|4.92|3.52|4.92|3.52|4.92|3.52|4.91|3.51|0
1655496380000|2022-06-17 20:06:20|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655496390000|2022-06-17 20:06:30|4.91|3.51|4.9|3.5|4.92|3.52|4.9|3.5|0
1655496400000|2022-06-17 20:06:40|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1655496410000|2022-06-17 20:06:50|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1655496440000|2022-06-17 20:07:20|4.88|3.48|4.83|3.43|4.88|3.48|4.83|3.43|0
1655496450000|2022-06-17 20:07:30|4.84|3.44|4.84|3.44|4.85|3.45|4.83|3.43|0
1655496460000|2022-06-17 20:07:40|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1655496470000|2022-06-17 20:07:50|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655496480000|2022-06-17 20:08:00|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1655496490000|2022-06-17 20:08:10|4.88|3.48|4.87|3.47|4.88|3.48|4.86|3.46|0
1655496500000|2022-06-17 20:08:20|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655496510000|2022-06-17 20:08:30|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1655496520000|2022-06-17 20:08:40|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1655496540000|2022-06-17 20:09:00|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1655496550000|2022-06-17 20:09:10|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655496560000|2022-06-17 20:09:20|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655496570000|2022-06-17 20:09:30|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1655496580000|2022-06-17 20:09:40|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1655496590000|2022-06-17 20:09:50|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655496600000|2022-06-17 20:10:00|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1655496610000|2022-06-17 20:10:10|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1655496620000|2022-06-17 20:10:20|4.89|3.49|4.86|3.46|4.89|3.49|4.86|3.46|0
1655496630000|2022-06-17 20:10:30|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655496640000|2022-06-17 20:10:40|4.82|3.42|4.79|3.39|4.82|3.42|4.79|3.39|0
1655496650000|2022-06-17 20:10:50|4.77|3.37|4.76|3.36|4.78|3.38|4.76|3.36|0
1655496660000|2022-06-17 20:11:00|4.75|3.35|4.75|3.35|4.77|3.37|4.75|3.35|0
1655496670000|2022-06-17 20:11:10|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1655496680000|2022-06-17 20:11:20|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1655496690000|2022-06-17 20:11:30|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655496700000|2022-06-17 20:11:40|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1655496710000|2022-06-17 20:11:50|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655496720000|2022-06-17 20:12:00|4.77|3.37|4.73|3.33|4.77|3.37|4.73|3.33|0
1655496730000|2022-06-17 20:12:10|4.74|3.34|4.7|3.3|4.74|3.34|4.7|3.3|0
1655496740000|2022-06-17 20:12:20|4.71|3.31|4.69|3.29|4.71|3.31|4.69|3.29|0
1655496750000|2022-06-17 20:12:30|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1655496760000|2022-06-17 20:12:40|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1655496770000|2022-06-17 20:12:50|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1655496780000|2022-06-17 20:13:00|4.67|3.27|4.7|3.3|4.7|3.3|4.67|3.27|0
1655496790000|2022-06-17 20:13:10|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1655496800000|2022-06-17 20:13:20|4.72|3.32|4.78|3.38|4.78|3.38|4.72|3.32|0
1655496810000|2022-06-17 20:13:30|4.77|3.37|4.75|3.35|4.77|3.37|4.74|3.34|0
1655496820000|2022-06-17 20:13:40|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1655496830000|2022-06-17 20:13:50|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1655496840000|2022-06-17 20:14:00|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1655496850000|2022-06-17 20:14:10|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1655496860000|2022-06-17 20:14:20|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655496890000|2022-06-17 20:14:50|4.74|3.34|4.71|3.31|4.74|3.34|4.71|3.31|0
1655496910000|2022-06-17 20:15:10|4.9|3.1|4.93|3.13|4.93|3.13|4.9|3.1|0
1655496920000|2022-06-17 20:15:20|4.91|3.11|4.95|3.15|4.95|3.15|4.91|3.11|0
1655685790000|2022-06-20 00:43:10|5.52|3.72|5.53|3.73|5.53|3.73|5.52|3.72|0
1655685800000|2022-06-20 00:43:20|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655685810000|2022-06-20 00:43:30|5.51|3.71|5.54|3.74|5.54|3.74|5.51|3.71|0
1655685820000|2022-06-20 00:43:40|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1655685830000|2022-06-20 00:43:50|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1655685840000|2022-06-20 00:44:00|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1655685850000|2022-06-20 00:44:10|5.53|3.73|5.52|3.72|5.53|3.73|5.52|3.72|0
1655685860000|2022-06-20 00:44:20|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1655685870000|2022-06-20 00:44:30|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655685880000|2022-06-20 00:44:40|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1655685890000|2022-06-20 00:44:50|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1655685900000|2022-06-20 00:45:00|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655685910000|2022-06-20 00:45:10|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655685920000|2022-06-20 00:45:20|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655685930000|2022-06-20 00:45:30|5.52|3.72|5.5|3.7|5.52|3.72|5.5|3.7|0
1655685940000|2022-06-20 00:45:40|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655685950000|2022-06-20 00:45:50|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655685960000|2022-06-20 00:46:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655685970000|2022-06-20 00:46:10|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655685980000|2022-06-20 00:46:20|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655685990000|2022-06-20 00:46:30|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1655686000000|2022-06-20 00:46:40|5.47|3.67|5.49|3.69|5.49|3.69|5.47|3.67|0
1655686010000|2022-06-20 00:46:50|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655686020000|2022-06-20 00:47:00|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1655686030000|2022-06-20 00:47:10|5.46|3.66|5.5|3.7|5.5|3.7|5.46|3.66|0
1655686040000|2022-06-20 00:47:20|5.49|3.69|5.5|3.7|5.5|3.7|5.48|3.68|0
1655686050000|2022-06-20 00:47:30|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655686060000|2022-06-20 00:47:40|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655686080000|2022-06-20 00:48:00|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655686090000|2022-06-20 00:48:10|5.51|3.71|5.54|3.74|5.54|3.74|5.51|3.71|0
1655686100000|2022-06-20 00:48:20|5.53|3.73|5.52|3.72|5.53|3.73|5.52|3.72|0
1655686110000|2022-06-20 00:48:30|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1655686120000|2022-06-20 00:48:40|5.53|3.73|5.54|3.74|5.54|3.74|5.53|3.73|0
1655686130000|2022-06-20 00:48:50|5.56|3.76|5.54|3.74|5.56|3.76|5.54|3.74|0
1655686140000|2022-06-20 00:49:00|5.53|3.73|5.55|3.75|5.55|3.75|5.53|3.73|0
1655686150000|2022-06-20 00:49:10|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1655686160000|2022-06-20 00:49:20|5.52|3.72|5.5|3.7|5.53|3.73|5.5|3.7|0
1655686170000|2022-06-20 00:49:30|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655686180000|2022-06-20 00:49:40|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655686190000|2022-06-20 00:49:50|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655686200000|2022-06-20 00:50:00|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655686210000|2022-06-20 00:50:10|5.54|3.74|5.53|3.73|5.54|3.74|5.52|3.72|0
1655686220000|2022-06-20 00:50:20|5.54|3.74|5.54|3.74|5.54|3.74|5.53|3.73|0
1655686230000|2022-06-20 00:50:30|5.51|3.71|5.5|3.7|5.51|3.71|5.49|3.69|0
1655686240000|2022-06-20 00:50:40|5.51|3.71|5.49|3.69|5.51|3.71|5.49|3.69|0
1655686250000|2022-06-20 00:50:50|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655686280000|2022-06-20 00:51:20|5.47|3.67|5.44|3.64|5.47|3.67|5.44|3.64|0
1655686290000|2022-06-20 00:51:30|5.45|3.65|5.42|3.62|5.45|3.65|5.42|3.62|0
1655686300000|2022-06-20 00:51:40|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1655686310000|2022-06-20 00:51:50|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655686320000|2022-06-20 00:52:00|5.45|3.65|5.43|3.63|5.45|3.65|5.43|3.63|0
1655686330000|2022-06-20 00:52:10|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655686340000|2022-06-20 00:52:20|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655686350000|2022-06-20 00:52:30|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655686360000|2022-06-20 00:52:40|5.43|3.63|5.45|3.65|5.45|3.65|5.43|3.63|0
1655686370000|2022-06-20 00:52:50|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655686380000|2022-06-20 00:53:00|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1655686390000|2022-06-20 00:53:10|5.46|3.66|5.25|3.85|5.46|3.87|5.25|3.66|0
1655686400000|2022-06-20 00:53:20|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655686410000|2022-06-20 00:53:30|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655686430000|2022-06-20 00:53:50|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655686440000|2022-06-20 00:54:00|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655686460000|2022-06-20 00:54:20|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655686470000|2022-06-20 00:54:30|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655686480000|2022-06-20 00:54:40|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655686490000|2022-06-20 00:54:50|5.23|3.83|5.21|3.81|5.23|3.83|5.21|3.81|0
1655686500000|2022-06-20 00:55:00|5.2|3.8|5.18|3.78|5.2|3.8|5.18|3.78|0
1655686510000|2022-06-20 00:55:10|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655686520000|2022-06-20 00:55:20|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655686550000|2022-06-20 00:55:50|5.23|3.83|5.23|3.83|5.24|3.84|5.23|3.83|0
1655686560000|2022-06-20 00:56:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655686570000|2022-06-20 00:56:10|5.23|3.83|5.24|3.84|5.24|3.84|5.22|3.82|0
1655686580000|2022-06-20 00:56:20|5.25|3.85|5.27|3.87|5.27|3.87|5.24|3.84|0
1655686590000|2022-06-20 00:56:30|5.28|3.88|5.27|3.87|5.29|3.89|5.27|3.87|0
1655686600000|2022-06-20 00:56:40|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1655686610000|2022-06-20 00:56:50|5.25|3.85|5.22|3.82|5.25|3.85|5.22|3.82|0
1655686620000|2022-06-20 00:57:00|5.2|3.8|5.17|3.77|5.2|3.8|5.17|3.77|0
1655686630000|2022-06-20 00:57:10|5.13|3.73|5.1|3.7|5.13|3.73|5.1|3.7|0
1655686640000|2022-06-20 00:57:20|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1655686650000|2022-06-20 00:57:30|5.12|3.72|5.12|3.72|5.12|3.72|5.11|3.71|0
1655686660000|2022-06-20 00:57:40|5.11|3.71|5.09|3.69|5.12|3.72|5.09|3.69|0
1655686670000|2022-06-20 00:57:50|5.08|3.68|5.08|3.68|5.09|3.69|5.08|3.68|0
1655686680000|2022-06-20 00:58:00|5.07|3.67|5.04|3.64|5.07|3.67|5.04|3.64|0
1655686690000|2022-06-20 00:58:10|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1655686700000|2022-06-20 00:58:20|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655686710000|2022-06-20 00:58:30|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655686720000|2022-06-20 00:58:40|5.04|3.64|5.03|3.63|5.04|3.64|5.02|3.62|0
1655686730000|2022-06-20 00:58:50|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655686740000|2022-06-20 00:59:00|5.05|3.65|5.03|3.63|5.05|3.65|5.01|3.61|0
1655686750000|2022-06-20 00:59:10|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655686760000|2022-06-20 00:59:20|5|3.6|5|3.6|5|3.6|5|3.6|0
1655686770000|2022-06-20 00:59:30|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655686780000|2022-06-20 00:59:40|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655686790000|2022-06-20 00:59:50|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1655686800000|2022-06-20 01:00:00|5|3.6|5.03|3.63|5.03|3.63|5|3.6|0
1655686810000|2022-06-20 01:00:10|5.02|3.62|5.06|3.66|5.06|3.66|5.02|3.62|0
1655686820000|2022-06-20 01:00:20|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1655686840000|2022-06-20 01:00:40|5.06|3.66|5.06|3.66|5.06|3.66|5.04|3.64|0
1655686850000|2022-06-20 01:00:50|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1655686860000|2022-06-20 01:01:00|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655686870000|2022-06-20 01:01:10|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655686880000|2022-06-20 01:01:20|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655686890000|2022-06-20 01:01:30|5.06|3.66|5.06|3.66|5.08|3.68|5.06|3.66|0
1655686900000|2022-06-20 01:01:40|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1655686910000|2022-06-20 01:01:50|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1655686920000|2022-06-20 01:02:00|5.07|3.67|5.05|3.65|5.07|3.67|5.05|3.65|0
1655686930000|2022-06-20 01:02:10|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655686940000|2022-06-20 01:02:20|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655686950000|2022-06-20 01:02:30|5.02|3.62|5|3.6|5.02|3.62|4.99|3.59|0
1655686960000|2022-06-20 01:02:40|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655686970000|2022-06-20 01:02:50|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655686980000|2022-06-20 01:03:00|5|3.6|5.03|3.63|5.03|3.63|5|3.6|0
1655686990000|2022-06-20 01:03:10|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655687000000|2022-06-20 01:03:20|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1655687010000|2022-06-20 01:03:30|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1655687020000|2022-06-20 01:03:40|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655687030000|2022-06-20 01:03:50|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1655687040000|2022-06-20 01:04:00|5.09|3.69|5.06|3.66|5.09|3.69|5.06|3.66|0
1655687050000|2022-06-20 01:04:10|5.07|3.67|5.1|3.7|5.1|3.7|5.07|3.67|0
1655687060000|2022-06-20 01:04:20|5.13|3.73|5.13|3.73|5.13|3.73|5.12|3.72|0
1655687070000|2022-06-20 01:04:30|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655687080000|2022-06-20 01:04:40|5.1|3.7|5.11|3.71|5.11|3.71|5.09|3.69|0
1655687090000|2022-06-20 01:04:50|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655687100000|2022-06-20 01:05:00|5.1|3.7|5.1|3.7|5.11|3.71|5.09|3.69|0
1655687110000|2022-06-20 01:05:10|5.09|3.69|5.06|3.66|5.09|3.69|5.06|3.66|0
1655687120000|2022-06-20 01:05:20|5.07|3.67|5.1|3.7|5.1|3.7|5.07|3.67|0
1655687130000|2022-06-20 01:05:30|5.09|3.69|5.06|3.66|5.09|3.69|5.06|3.66|0
1655687150000|2022-06-20 01:05:50|5.05|3.65|5.06|3.66|5.07|3.67|5.05|3.65|0
1655687160000|2022-06-20 01:06:00|5.07|3.67|5.05|3.65|5.07|3.67|5.04|3.64|0
1655687170000|2022-06-20 01:06:10|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1655687180000|2022-06-20 01:06:20|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655687190000|2022-06-20 01:06:30|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1655687200000|2022-06-20 01:06:40|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655687210000|2022-06-20 01:06:50|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655687220000|2022-06-20 01:07:00|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655687230000|2022-06-20 01:07:10|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655687240000|2022-06-20 01:07:20|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1655687250000|2022-06-20 01:07:30|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655687260000|2022-06-20 01:07:40|5.01|3.61|5.04|3.64|5.04|3.64|5.01|3.61|0
1655687270000|2022-06-20 01:07:50|5.03|3.63|5.05|3.65|5.05|3.65|5.03|3.63|0
1655687280000|2022-06-20 01:08:00|5.06|3.66|5.06|3.66|5.08|3.68|5.06|3.66|0
1655687290000|2022-06-20 01:08:10|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655687300000|2022-06-20 01:08:20|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655687310000|2022-06-20 01:08:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655687320000|2022-06-20 01:08:40|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655687330000|2022-06-20 01:08:50|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1655687340000|2022-06-20 01:09:00|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655687350000|2022-06-20 01:09:10|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655687360000|2022-06-20 01:09:20|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1655687370000|2022-06-20 01:09:30|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655687380000|2022-06-20 01:09:40|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655687400000|2022-06-20 01:10:00|5.07|3.67|5.06|3.66|5.08|3.68|5.06|3.66|0
1655687410000|2022-06-20 01:10:10|5.04|3.64|5.01|3.61|5.04|3.64|5.01|3.61|0
1655687420000|2022-06-20 01:10:20|4.98|3.58|4.99|3.59|5|3.6|4.98|3.58|0
1655687430000|2022-06-20 01:10:30|5.01|3.61|5|3.6|5.02|3.62|5|3.6|0
1655687440000|2022-06-20 01:10:40|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1655687450000|2022-06-20 01:10:50|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655687460000|2022-06-20 01:11:00|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655687470000|2022-06-20 01:11:10|5.02|3.62|5.03|3.63|5.04|3.64|5.02|3.62|0
1655687480000|2022-06-20 01:11:20|5.05|3.65|5.05|3.65|5.05|3.65|5.04|3.64|0
1655687490000|2022-06-20 01:11:30|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655687500000|2022-06-20 01:11:40|5.05|3.65|5.06|3.66|5.07|3.67|5.05|3.65|0
1655687510000|2022-06-20 01:11:50|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655687520000|2022-06-20 01:12:00|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655687530000|2022-06-20 01:12:10|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655687540000|2022-06-20 01:12:20|5.08|3.68|5.06|3.66|5.08|3.68|5.05|3.65|0
1655687550000|2022-06-20 01:12:30|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655687560000|2022-06-20 01:12:40|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655687570000|2022-06-20 01:12:50|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655687580000|2022-06-20 01:13:00|5.02|3.62|5.04|3.64|5.04|3.64|5.01|3.61|0
1655687590000|2022-06-20 01:13:10|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655687600000|2022-06-20 01:13:20|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655687610000|2022-06-20 01:13:30|5.07|3.67|5.04|3.64|5.07|3.67|5.04|3.64|0
1655687620000|2022-06-20 01:13:40|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655687630000|2022-06-20 01:13:50|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655687640000|2022-06-20 01:14:00|5.09|3.69|5.06|3.66|5.09|3.69|5.06|3.66|0
1655687650000|2022-06-20 01:14:10|5.07|3.67|5.07|3.67|5.07|3.67|5.06|3.66|0
1655687660000|2022-06-20 01:14:20|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655687670000|2022-06-20 01:14:30|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655687680000|2022-06-20 01:14:40|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655687690000|2022-06-20 01:14:50|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655687700000|2022-06-20 01:15:00|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1655687710000|2022-06-20 01:15:10|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655687720000|2022-06-20 01:15:20|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655687730000|2022-06-20 01:15:30|5.04|3.64|5.03|3.63|5.04|3.64|5.01|3.61|0
1655687740000|2022-06-20 01:15:40|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1655687750000|2022-06-20 01:15:50|5.01|3.61|4.95|3.55|5.01|3.61|4.95|3.55|0
1655687760000|2022-06-20 01:16:00|4.96|3.56|4.89|3.49|4.96|3.56|4.89|3.49|0
1655687770000|2022-06-20 01:16:10|4.88|3.48|4.86|3.46|4.88|3.48|4.85|3.45|0
1655687780000|2022-06-20 01:16:20|4.87|3.47|4.82|3.42|4.87|3.47|4.82|3.42|0
1655687790000|2022-06-20 01:16:30|4.84|3.44|4.82|3.42|4.84|3.44|4.81|3.41|0
1655687800000|2022-06-20 01:16:40|4.81|3.41|4.83|3.43|4.83|3.43|4.81|3.41|0
1655687810000|2022-06-20 01:16:50|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655687820000|2022-06-20 01:17:00|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655687830000|2022-06-20 01:17:10|4.83|3.43|4.84|3.44|4.84|3.44|4.82|3.42|0
1655687840000|2022-06-20 01:17:20|4.83|3.43|4.82|3.42|4.83|3.43|4.81|3.41|0
1655687850000|2022-06-20 01:17:30|4.84|3.44|4.84|3.44|4.85|3.45|4.83|3.43|0
1655687860000|2022-06-20 01:17:40|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655687870000|2022-06-20 01:17:50|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1655687880000|2022-06-20 01:18:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655687890000|2022-06-20 01:18:10|4.85|3.45|4.87|3.47|4.88|3.48|4.85|3.45|0
1655687900000|2022-06-20 01:18:20|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1655687910000|2022-06-20 01:18:30|4.87|3.47|4.86|3.46|4.87|3.47|4.85|3.45|0
1655687920000|2022-06-20 01:18:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655687930000|2022-06-20 01:18:50|4.9|3.5|4.93|3.53|4.93|3.53|4.9|3.5|0
1655687940000|2022-06-20 01:19:00|4.92|3.52|4.88|3.48|4.92|3.52|4.88|3.48|0
1655687950000|2022-06-20 01:19:10|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655687960000|2022-06-20 01:19:20|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1655687970000|2022-06-20 01:19:30|4.89|3.49|4.86|3.46|4.89|3.49|4.85|3.45|0
1655687980000|2022-06-20 01:19:40|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655688000000|2022-06-20 01:20:00|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1655688010000|2022-06-20 01:20:10|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1655688020000|2022-06-20 01:20:20|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655688030000|2022-06-20 01:20:30|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1655688050000|2022-06-20 01:20:50|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1655688060000|2022-06-20 01:21:00|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1655688070000|2022-06-20 01:21:10|4.85|3.45|4.85|3.45|4.85|3.45|4.84|3.44|0
1655688080000|2022-06-20 01:21:20|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1655688090000|2022-06-20 01:21:30|4.88|3.48|4.86|3.46|4.88|3.48|4.85|3.45|0
1655688100000|2022-06-20 01:21:40|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1655688110000|2022-06-20 01:21:50|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1655688120000|2022-06-20 01:22:00|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1655688130000|2022-06-20 01:22:10|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655688140000|2022-06-20 01:22:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655688150000|2022-06-20 01:22:30|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1655688160000|2022-06-20 01:22:40|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1655688170000|2022-06-20 01:22:50|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655688180000|2022-06-20 01:23:00|4.73|3.33|4.77|3.37|4.77|3.37|4.73|3.33|0
1655688190000|2022-06-20 01:23:10|4.76|3.36|4.75|3.35|4.76|3.36|4.74|3.34|0
1655688200000|2022-06-20 01:23:20|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1655688210000|2022-06-20 01:23:30|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1655688220000|2022-06-20 01:23:40|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1655688230000|2022-06-20 01:23:50|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1655688240000|2022-06-20 01:24:00|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1655688250000|2022-06-20 01:24:10|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1655688260000|2022-06-20 01:24:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655688270000|2022-06-20 01:24:30|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1655688280000|2022-06-20 01:24:40|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1655688290000|2022-06-20 01:24:50|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1655688300000|2022-06-20 01:25:00|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1655688310000|2022-06-20 01:25:10|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1655688320000|2022-06-20 01:25:20|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1655688330000|2022-06-20 01:25:30|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1655688340000|2022-06-20 01:25:40|4.8|3.4|4.8|3.4|4.8|3.4|4.78|3.38|0
1655688350000|2022-06-20 01:25:50|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655688360000|2022-06-20 01:26:00|4.79|3.39|4.76|3.36|4.79|3.39|4.76|3.36|0
1655688370000|2022-06-20 01:26:10|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1655688380000|2022-06-20 01:26:20|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655688390000|2022-06-20 01:26:30|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1655688400000|2022-06-20 01:26:40|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655688410000|2022-06-20 01:26:50|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1655688420000|2022-06-20 01:27:00|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1655688430000|2022-06-20 01:27:10|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655688440000|2022-06-20 01:27:20|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655688450000|2022-06-20 01:27:30|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1655688460000|2022-06-20 01:27:40|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655688470000|2022-06-20 01:27:50|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1655688480000|2022-06-20 01:28:00|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1655688490000|2022-06-20 01:28:10|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1655688500000|2022-06-20 01:28:20|4.79|3.39|4.78|3.38|4.79|3.39|4.77|3.37|0
1655688510000|2022-06-20 01:28:30|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1655688520000|2022-06-20 01:28:40|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655688530000|2022-06-20 01:28:50|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1655688540000|2022-06-20 01:29:00|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1655688550000|2022-06-20 01:29:10|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1655688560000|2022-06-20 01:29:20|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1655688570000|2022-06-20 01:29:30|4.74|3.34|4.75|3.35|4.75|3.35|4.73|3.33|0
1655688580000|2022-06-20 01:29:40|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1655688590000|2022-06-20 01:29:50|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1655688600000|2022-06-20 01:30:00|4.74|3.34|4.62|3.22|4.74|3.34|4.62|3.22|0
1655688610000|2022-06-20 01:30:10|4.6|3.2|4.61|3.21|4.62|3.22|4.6|3.2|0
1655688620000|2022-06-20 01:30:20|4.6|3.2|4.63|3.23|4.63|3.23|4.6|3.2|0
1655688630000|2022-06-20 01:30:30|4.62|3.22|4.59|3.19|4.62|3.22|4.59|3.19|0
1655688640000|2022-06-20 01:30:40|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1655688650000|2022-06-20 01:30:50|4.61|3.21|4.59|3.19|4.61|3.21|4.59|3.19|0
1655688660000|2022-06-20 01:31:00|4.6|3.2|4.57|3.17|4.6|3.2|4.57|3.17|0
1655688670000|2022-06-20 01:31:10|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1655688680000|2022-06-20 01:31:20|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1655688690000|2022-06-20 01:31:30|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1655688700000|2022-06-20 01:31:40|4.51|3.11|4.47|3.07|4.51|3.11|4.47|3.07|0
1655688710000|2022-06-20 01:31:50|4.46|3.06|4.43|3.03|4.46|3.06|4.43|3.03|0
1655688720000|2022-06-20 01:32:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1655688730000|2022-06-20 01:32:10|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1655688740000|2022-06-20 01:32:20|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1655688750000|2022-06-20 01:32:30|4.46|3.06|4.47|3.07|4.47|3.07|4.45|3.05|0
1655688760000|2022-06-20 01:32:40|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1655688770000|2022-06-20 01:32:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655688780000|2022-06-20 01:33:00|4.45|3.05|4.41|3.01|4.45|3.05|4.41|3.01|0
1655688790000|2022-06-20 01:33:10|4.4|3|4.43|3.03|4.43|3.03|4.4|3|0
1655688810000|2022-06-20 01:33:30|4.42|3.02|4.44|3.04|4.44|3.04|4.41|3.01|0
1655688820000|2022-06-20 01:33:40|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1655688830000|2022-06-20 01:33:50|4.44|3.04|4.41|3.01|4.44|3.04|4.41|3.01|0
1655688840000|2022-06-20 01:34:00|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1655688850000|2022-06-20 01:34:10|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1655688860000|2022-06-20 01:34:20|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1655688870000|2022-06-20 01:34:30|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1655688880000|2022-06-20 01:34:40|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1655688890000|2022-06-20 01:34:50|4.4|3|4.41|3.01|4.42|3.02|4.4|3|0
1655688900000|2022-06-20 01:35:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1655688910000|2022-06-20 01:35:10|4.37|2.97|4.4|3|4.41|3.01|4.37|2.97|0
1655688920000|2022-06-20 01:35:20|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1655688930000|2022-06-20 01:35:30|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1655688940000|2022-06-20 01:35:40|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1655688950000|2022-06-20 01:35:50|4.44|3.04|4.48|3.08|4.48|3.08|4.44|3.04|0
1655688960000|2022-06-20 01:36:00|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1655688970000|2022-06-20 01:36:10|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1655688980000|2022-06-20 01:36:20|4.48|3.08|4.5|3.1|4.5|3.1|4.47|3.07|0
1655688990000|2022-06-20 01:36:30|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1655689000000|2022-06-20 01:36:40|4.51|3.11|4.5|3.1|4.51|3.11|4.49|3.09|0
1655689010000|2022-06-20 01:36:50|4.48|3.08|4.49|3.09|4.5|3.1|4.48|3.08|0
1655689020000|2022-06-20 01:37:00|4.5|3.1|4.47|3.07|4.5|3.1|4.47|3.07|0
1655689030000|2022-06-20 01:37:10|4.49|3.09|4.49|3.09|4.49|3.09|4.47|3.07|0
1655689040000|2022-06-20 01:37:20|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1655689050000|2022-06-20 01:37:30|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1655689060000|2022-06-20 01:37:40|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1655689070000|2022-06-20 01:37:50|4.47|3.07|4.43|3.03|4.47|3.07|4.43|3.03|0
1655689080000|2022-06-20 01:38:00|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1655689090000|2022-06-20 01:38:10|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1655689100000|2022-06-20 01:38:20|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1655689110000|2022-06-20 01:38:30|4.43|3.03|4.42|3.02|4.43|3.03|4.41|3.01|0
1655689120000|2022-06-20 01:38:40|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1655689130000|2022-06-20 01:38:50|4.4|3|4.37|2.97|4.4|3|4.37|2.97|0
1655689140000|2022-06-20 01:39:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1655689150000|2022-06-20 01:39:10|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1655689160000|2022-06-20 01:39:20|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1655689170000|2022-06-20 01:39:30|4.38|2.98|4.36|2.96|4.38|2.98|4.36|2.96|0
1655689180000|2022-06-20 01:39:40|4.35|2.95|4.36|2.96|4.37|2.97|4.35|2.95|0
1655689190000|2022-06-20 01:39:50|4.37|2.97|4.39|2.99|4.39|2.99|4.35|2.95|0
1655689200000|2022-06-20 01:40:00|4.38|2.98|4.35|2.95|4.38|2.98|4.35|2.95|0
1655689210000|2022-06-20 01:40:10|4.34|2.94|4.36|2.96|4.36|2.96|4.34|2.94|0
1655689220000|2022-06-20 01:40:20|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1655689230000|2022-06-20 01:40:30|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1655689240000|2022-06-20 01:40:40|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1655689250000|2022-06-20 01:40:50|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1655689260000|2022-06-20 01:41:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1655689270000|2022-06-20 01:41:10|4.37|2.97|4.34|2.94|4.37|2.97|4.34|2.94|0
1655689280000|2022-06-20 01:41:20|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1655689290000|2022-06-20 01:41:30|4.36|2.96|4.38|2.98|4.38|2.98|4.36|2.96|0
1655689300000|2022-06-20 01:41:40|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1655689310000|2022-06-20 01:41:50|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1655689320000|2022-06-20 01:42:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1655689330000|2022-06-20 01:42:10|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1655689340000|2022-06-20 01:42:20|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1655689350000|2022-06-20 01:42:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655689360000|2022-06-20 01:42:40|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1655689370000|2022-06-20 01:42:50|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1655689380000|2022-06-20 01:43:00|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1655689390000|2022-06-20 01:43:10|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1655689400000|2022-06-20 01:43:20|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1655689410000|2022-06-20 01:43:30|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1655689420000|2022-06-20 01:43:40|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1655689430000|2022-06-20 01:43:50|4.48|3.08|4.49|3.09|4.49|3.09|4.47|3.07|0
1655689440000|2022-06-20 01:44:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1655689450000|2022-06-20 01:44:10|4.47|3.07|4.5|3.1|4.5|3.1|4.47|3.07|0
1655689460000|2022-06-20 01:44:20|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1655689470000|2022-06-20 01:44:30|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1655689480000|2022-06-20 01:44:40|4.5|3.1|4.5|3.1|4.52|3.12|4.5|3.1|0
1655689490000|2022-06-20 01:44:50|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1655689510000|2022-06-20 01:45:10|4.54|3.14|4.58|3.18|4.58|3.18|4.54|3.14|0
1655689520000|2022-06-20 01:45:20|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1655689530000|2022-06-20 01:45:30|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1655689540000|2022-06-20 01:45:40|4.61|3.21|4.58|3.18|4.61|3.21|4.57|3.17|0
1655689550000|2022-06-20 01:45:50|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1655689560000|2022-06-20 01:46:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1655689570000|2022-06-20 01:46:10|4.54|3.14|4.57|3.17|4.57|3.17|4.54|3.14|0
1655689590000|2022-06-20 01:46:30|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1655689600000|2022-06-20 01:46:40|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1655689610000|2022-06-20 01:46:50|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1655689620000|2022-06-20 01:47:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1655689630000|2022-06-20 01:47:10|4.61|3.21|4.59|3.19|4.61|3.21|4.59|3.19|0
1655689640000|2022-06-20 01:47:20|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1655689650000|2022-06-20 01:47:30|4.58|3.18|4.57|3.17|4.58|3.18|4.55|3.15|0
1655689660000|2022-06-20 01:47:40|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1655689670000|2022-06-20 01:47:50|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1655689680000|2022-06-20 01:48:00|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1655689690000|2022-06-20 01:48:10|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1655689700000|2022-06-20 01:48:20|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1655689710000|2022-06-20 01:48:30|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1655689720000|2022-06-20 01:48:40|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1655689730000|2022-06-20 01:48:50|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1655689740000|2022-06-20 01:49:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1655689750000|2022-06-20 01:49:10|4.57|3.17|4.59|3.19|4.59|3.19|4.56|3.16|0
1655689760000|2022-06-20 01:49:20|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1655689770000|2022-06-20 01:49:30|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1655689780000|2022-06-20 01:49:40|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1655689790000|2022-06-20 01:49:50|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1655689810000|2022-06-20 01:50:10|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655689820000|2022-06-20 01:50:20|4.49|3.09|4.5|3.1|4.51|3.11|4.49|3.09|0
1655689830000|2022-06-20 01:50:30|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1655689840000|2022-06-20 01:50:40|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1655689850000|2022-06-20 01:50:50|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1655689860000|2022-06-20 01:51:00|4.51|3.11|4.47|3.07|4.51|3.11|4.47|3.07|0
1655689870000|2022-06-20 01:51:10|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1655689880000|2022-06-20 01:51:20|4.45|3.05|4.46|3.06|4.46|3.06|4.44|3.04|0
1655689890000|2022-06-20 01:51:30|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1655689900000|2022-06-20 01:51:40|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1655689910000|2022-06-20 01:51:50|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1655689920000|2022-06-20 01:52:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1655689930000|2022-06-20 01:52:10|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1655689940000|2022-06-20 01:52:20|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1655689950000|2022-06-20 01:52:30|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1655689970000|2022-06-20 01:52:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655689980000|2022-06-20 01:53:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1655689990000|2022-06-20 01:53:10|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1655690000000|2022-06-20 01:53:20|4.45|3.05|4.44|3.04|4.46|3.06|4.44|3.04|0
1655690010000|2022-06-20 01:53:30|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1655690020000|2022-06-20 01:53:40|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1655690030000|2022-06-20 01:53:50|4.44|3.04|4.41|3.01|4.44|3.04|4.41|3.01|0
1655690040000|2022-06-20 01:54:00|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1655690050000|2022-06-20 01:54:10|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1655690060000|2022-06-20 01:54:20|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1655690070000|2022-06-20 01:54:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655690080000|2022-06-20 01:54:40|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1655690090000|2022-06-20 01:54:50|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1655690100000|2022-06-20 01:55:00|4.47|3.07|4.46|3.06|4.47|3.07|4.45|3.05|0
1655690110000|2022-06-20 01:55:10|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1655690120000|2022-06-20 01:55:20|4.48|3.08|4.51|3.11|4.51|3.11|4.48|3.08|0
1655690130000|2022-06-20 01:55:30|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1655690140000|2022-06-20 01:55:40|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1655690150000|2022-06-20 01:55:50|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1655690160000|2022-06-20 01:56:00|4.52|3.12|4.47|3.07|4.52|3.12|4.47|3.07|0
1655690170000|2022-06-20 01:56:10|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1655690180000|2022-06-20 01:56:20|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1655690190000|2022-06-20 01:56:30|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1655690200000|2022-06-20 01:56:40|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1655690210000|2022-06-20 01:56:50|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1655690220000|2022-06-20 01:57:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1655690230000|2022-06-20 01:57:10|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1655690240000|2022-06-20 01:57:20|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1655690250000|2022-06-20 01:57:30|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1655690260000|2022-06-20 01:57:40|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1655690270000|2022-06-20 01:57:50|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1655690280000|2022-06-20 01:58:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1655690290000|2022-06-20 01:58:10|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1655690300000|2022-06-20 01:58:20|4.49|3.09|4.46|3.06|4.49|3.09|4.46|3.06|0
1655690310000|2022-06-20 01:58:30|4.45|3.05|4.43|3.03|4.45|3.05|4.42|3.02|0
1655690320000|2022-06-20 01:58:40|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1655690330000|2022-06-20 01:58:50|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1655690340000|2022-06-20 01:59:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1655690350000|2022-06-20 01:59:10|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655690360000|2022-06-20 01:59:20|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1655690370000|2022-06-20 01:59:30|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1655690380000|2022-06-20 01:59:40|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1655690390000|2022-06-20 01:59:50|4.48|3.08|4.47|3.07|4.48|3.08|4.45|3.05|0
1655690400000|2022-06-20 02:00:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1655690410000|2022-06-20 02:00:10|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1655690420000|2022-06-20 02:00:20|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1655690430000|2022-06-20 02:00:30|4.53|3.13|4.54|3.14|4.54|3.14|4.52|3.12|0
1655690440000|2022-06-20 02:00:40|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1655690450000|2022-06-20 02:00:50|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1655690460000|2022-06-20 02:01:00|4.54|3.14|4.58|3.18|4.58|3.18|4.54|3.14|0
1655690470000|2022-06-20 02:01:10|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1655690480000|2022-06-20 02:01:20|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1655690490000|2022-06-20 02:01:30|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1655690500000|2022-06-20 02:01:40|4.6|3.2|4.56|3.16|4.6|3.2|4.56|3.16|0
1655690510000|2022-06-20 02:01:50|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1655690520000|2022-06-20 02:02:00|4.58|3.18|4.55|3.15|4.58|3.18|4.55|3.15|0
1655690530000|2022-06-20 02:02:10|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1655690540000|2022-06-20 02:02:20|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1655690550000|2022-06-20 02:02:30|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1655690560000|2022-06-20 02:02:40|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1655690570000|2022-06-20 02:02:50|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1655690580000|2022-06-20 02:03:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1655690590000|2022-06-20 02:03:10|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1655690600000|2022-06-20 02:03:20|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1655690610000|2022-06-20 02:03:30|4.48|3.08|4.49|3.09|4.5|3.1|4.48|3.08|0
1655690620000|2022-06-20 02:03:40|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1655690640000|2022-06-20 02:04:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1655690650000|2022-06-20 02:04:10|4.54|3.14|4.53|3.13|4.55|3.15|4.53|3.13|0
1655690660000|2022-06-20 02:04:20|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1655690670000|2022-06-20 02:04:30|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1655690680000|2022-06-20 02:04:40|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1655690690000|2022-06-20 02:04:50|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1655690700000|2022-06-20 02:05:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1655690710000|2022-06-20 02:05:10|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1655690720000|2022-06-20 02:05:20|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1655690730000|2022-06-20 02:05:30|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1655690740000|2022-06-20 02:05:40|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1655690750000|2022-06-20 02:05:50|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1655690760000|2022-06-20 02:06:00|4.51|3.11|4.54|3.14|4.54|3.14|4.51|3.11|0
1655690770000|2022-06-20 02:06:10|4.55|3.15|4.68|3.28|4.68|3.28|4.55|3.15|0
1655690780000|2022-06-20 02:06:20|4.69|3.29|4.7|3.3|4.7|3.3|4.68|3.28|0
1655690790000|2022-06-20 02:06:30|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1655690810000|2022-06-20 02:06:50|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1655690820000|2022-06-20 02:07:00|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1655690830000|2022-06-20 02:07:10|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1655690840000|2022-06-20 02:07:20|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1655690850000|2022-06-20 02:07:30|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655690870000|2022-06-20 02:07:50|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1655690880000|2022-06-20 02:08:00|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1655690890000|2022-06-20 02:08:10|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1655690900000|2022-06-20 02:08:20|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1655690910000|2022-06-20 02:08:30|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1655690920000|2022-06-20 02:08:40|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1655690930000|2022-06-20 02:08:50|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655690940000|2022-06-20 02:09:00|4.71|3.31|4.71|3.31|4.72|3.32|4.71|3.31|0
1655690950000|2022-06-20 02:09:10|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1655690960000|2022-06-20 02:09:20|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1655690970000|2022-06-20 02:09:30|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655690980000|2022-06-20 02:09:40|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1655690990000|2022-06-20 02:09:50|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1655691000000|2022-06-20 02:10:00|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1655691010000|2022-06-20 02:10:10|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655691020000|2022-06-20 02:10:20|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1655691030000|2022-06-20 02:10:30|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1655691040000|2022-06-20 02:10:40|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655691050000|2022-06-20 02:10:50|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1655691070000|2022-06-20 02:11:10|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1655691080000|2022-06-20 02:11:20|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1655691090000|2022-06-20 02:11:30|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1655691100000|2022-06-20 02:11:40|4.74|3.34|4.78|3.38|4.78|3.38|4.74|3.34|0
1655691110000|2022-06-20 02:11:50|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655691120000|2022-06-20 02:12:00|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1655691130000|2022-06-20 02:12:10|4.79|3.39|4.76|3.36|4.79|3.39|4.76|3.36|0
1655691140000|2022-06-20 02:12:20|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1655691150000|2022-06-20 02:12:30|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1655691160000|2022-06-20 02:12:40|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1655691180000|2022-06-20 02:13:00|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1655691190000|2022-06-20 02:13:10|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1655691210000|2022-06-20 02:13:30|4.72|3.32|4.72|3.32|4.72|3.32|4.71|3.31|0
1655691220000|2022-06-20 02:13:40|4.73|3.33|4.73|3.33|4.73|3.33|4.71|3.31|0
1655691230000|2022-06-20 02:13:50|4.72|3.32|4.71|3.31|4.72|3.32|4.7|3.3|0
1655691240000|2022-06-20 02:14:00|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1655691250000|2022-06-20 02:14:10|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1655691260000|2022-06-20 02:14:20|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1655691270000|2022-06-20 02:14:30|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1655691280000|2022-06-20 02:14:40|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1655691290000|2022-06-20 02:14:50|4.71|3.31|4.72|3.32|4.73|3.33|4.71|3.31|0
1655691300000|2022-06-20 02:15:00|4.73|3.33|4.71|3.31|4.73|3.33|4.71|3.31|0
1655691310000|2022-06-20 02:15:10|4.72|3.32|4.72|3.32|4.73|3.33|4.72|3.32|0
1655691320000|2022-06-20 02:15:20|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1655691330000|2022-06-20 02:15:30|4.71|3.31|4.68|3.28|4.71|3.31|4.68|3.28|0
1655691340000|2022-06-20 02:15:40|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1655691360000|2022-06-20 02:16:00|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1655691370000|2022-06-20 02:16:10|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1655691380000|2022-06-20 02:16:20|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1655691390000|2022-06-20 02:16:30|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1655691400000|2022-06-20 02:16:40|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1655691410000|2022-06-20 02:16:50|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1655691420000|2022-06-20 02:17:00|4.7|3.3|4.71|3.31|4.71|3.31|4.69|3.29|0
1655691430000|2022-06-20 02:17:10|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1655691440000|2022-06-20 02:17:20|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1655691450000|2022-06-20 02:17:30|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1655691460000|2022-06-20 02:17:40|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1655691470000|2022-06-20 02:17:50|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1655691480000|2022-06-20 02:18:00|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1655691490000|2022-06-20 02:18:10|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1655691500000|2022-06-20 02:18:20|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1655691510000|2022-06-20 02:18:30|4.68|3.28|4.66|3.26|4.68|3.28|4.66|3.26|0
1655691520000|2022-06-20 02:18:40|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1655691530000|2022-06-20 02:18:50|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1655691550000|2022-06-20 02:19:10|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1655691560000|2022-06-20 02:19:20|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1655691570000|2022-06-20 02:19:30|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1655691580000|2022-06-20 02:19:40|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1655691590000|2022-06-20 02:19:50|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1655691600000|2022-06-20 02:20:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1655691610000|2022-06-20 02:20:10|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1655691620000|2022-06-20 02:20:20|4.67|3.27|4.64|3.24|4.67|3.27|4.64|3.24|0
1655691630000|2022-06-20 02:20:30|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1655691640000|2022-06-20 02:20:40|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1655691650000|2022-06-20 02:20:50|4.66|3.26|4.66|3.26|4.67|3.27|4.66|3.26|0
1655691660000|2022-06-20 02:21:00|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1655691670000|2022-06-20 02:21:10|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1655691680000|2022-06-20 02:21:20|4.66|3.26|4.67|3.27|4.68|3.28|4.66|3.26|0
1655691690000|2022-06-20 02:21:30|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1655691700000|2022-06-20 02:21:40|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1655691710000|2022-06-20 02:21:50|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1655691730000|2022-06-20 02:22:10|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1655691740000|2022-06-20 02:22:20|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1655691750000|2022-06-20 02:22:30|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1655691760000|2022-06-20 02:22:40|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1655691770000|2022-06-20 02:22:50|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1655691780000|2022-06-20 02:23:00|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1655691790000|2022-06-20 02:23:10|4.63|3.23|4.62|3.22|4.63|3.23|4.6|3.2|0
1655691800000|2022-06-20 02:23:20|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1655691810000|2022-06-20 02:23:30|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1655691820000|2022-06-20 02:23:40|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1655691830000|2022-06-20 02:23:50|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1655691840000|2022-06-20 02:24:00|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1655691850000|2022-06-20 02:24:10|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1655691860000|2022-06-20 02:24:20|4.61|3.21|4.63|3.23|4.63|3.23|4.61|3.21|0
1655691870000|2022-06-20 02:24:30|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1655691880000|2022-06-20 02:24:40|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1655691890000|2022-06-20 02:24:50|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1655691900000|2022-06-20 02:25:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1655691910000|2022-06-20 02:25:10|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1655691930000|2022-06-20 02:25:30|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1655691940000|2022-06-20 02:25:40|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1655691950000|2022-06-20 02:25:50|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1655691960000|2022-06-20 02:26:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1655691970000|2022-06-20 02:26:10|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1655691980000|2022-06-20 02:26:20|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1655691990000|2022-06-20 02:26:30|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1655692000000|2022-06-20 02:26:40|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1655692010000|2022-06-20 02:26:50|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1655692030000|2022-06-20 02:27:10|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1655692040000|2022-06-20 02:27:20|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1655692050000|2022-06-20 02:27:30|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1655692060000|2022-06-20 02:27:40|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1655692070000|2022-06-20 02:27:50|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1655692080000|2022-06-20 02:28:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1655692090000|2022-06-20 02:28:10|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1655692100000|2022-06-20 02:28:20|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1655692110000|2022-06-20 02:28:30|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1655692120000|2022-06-20 02:28:40|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1655692130000|2022-06-20 02:28:50|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1655692140000|2022-06-20 02:29:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1655692150000|2022-06-20 02:29:10|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1655692170000|2022-06-20 02:29:30|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1655692180000|2022-06-20 02:29:40|4.55|3.15|4.55|3.15|4.56|3.16|4.54|3.14|0
1655692190000|2022-06-20 02:29:50|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1655692200000|2022-06-20 02:30:00|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1655692210000|2022-06-20 02:30:10|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1655692220000|2022-06-20 02:30:20|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1655692230000|2022-06-20 02:30:30|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1655692240000|2022-06-20 02:30:40|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1655692250000|2022-06-20 02:30:50|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1655692260000|2022-06-20 02:31:00|4.64|3.24|4.65|3.25|4.65|3.25|4.63|3.23|0
1655692270000|2022-06-20 02:31:10|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1655692280000|2022-06-20 02:31:20|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1655692300000|2022-06-20 02:31:40|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1655692320000|2022-06-20 02:32:00|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1655692330000|2022-06-20 02:32:10|4.68|3.28|4.7|3.3|4.7|3.3|4.68|3.28|0
1655692340000|2022-06-20 02:32:20|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1655692350000|2022-06-20 02:32:30|4.7|3.3|4.74|3.34|4.74|3.34|4.7|3.3|0
1655692360000|2022-06-20 02:32:40|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1655692370000|2022-06-20 02:32:50|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1655692380000|2022-06-20 02:33:00|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1655692390000|2022-06-20 02:33:10|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1655692400000|2022-06-20 02:33:20|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1655692410000|2022-06-20 02:33:30|4.71|3.31|4.7|3.3|4.71|3.31|4.69|3.29|0
1655692420000|2022-06-20 02:33:40|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1655692430000|2022-06-20 02:33:50|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1655692440000|2022-06-20 02:34:00|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1655692450000|2022-06-20 02:34:10|4.72|3.32|4.76|3.36|4.76|3.36|4.72|3.32|0
1655692460000|2022-06-20 02:34:20|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1655692470000|2022-06-20 02:34:30|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655692480000|2022-06-20 02:34:40|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1655692490000|2022-06-20 02:34:50|4.78|3.38|4.77|3.37|4.78|3.38|4.76|3.36|0
1655692500000|2022-06-20 02:35:00|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1655692510000|2022-06-20 02:35:10|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1655692520000|2022-06-20 02:35:20|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1655692540000|2022-06-20 02:35:40|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655692550000|2022-06-20 02:35:50|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655692560000|2022-06-20 02:36:00|4.79|3.39|4.82|3.42|4.82|3.42|4.79|3.39|0
1655692570000|2022-06-20 02:36:10|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655692580000|2022-06-20 02:36:20|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655692590000|2022-06-20 02:36:30|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655692610000|2022-06-20 02:36:50|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655692620000|2022-06-20 02:37:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655692630000|2022-06-20 02:37:10|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655692640000|2022-06-20 02:37:20|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1655692670000|2022-06-20 02:37:50|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655692680000|2022-06-20 02:38:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655692690000|2022-06-20 02:38:10|4.75|3.35|4.78|3.38|4.78|3.38|4.75|3.35|0
1655692700000|2022-06-20 02:38:20|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1655692710000|2022-06-20 02:38:30|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1655692720000|2022-06-20 02:38:40|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655692730000|2022-06-20 02:38:50|4.77|3.37|4.76|3.36|4.78|3.38|4.76|3.36|0
1655692740000|2022-06-20 02:39:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655692750000|2022-06-20 02:39:10|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655692770000|2022-06-20 02:39:30|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655692780000|2022-06-20 02:39:40|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1655692790000|2022-06-20 02:39:50|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1655692800000|2022-06-20 02:40:00|4.81|3.41|4.83|3.43|4.83|3.43|4.81|3.41|0
1655692820000|2022-06-20 02:40:20|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655692830000|2022-06-20 02:40:30|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1655692840000|2022-06-20 02:40:40|4.84|3.44|4.82|3.42|4.84|3.44|4.82|3.42|0
1655692850000|2022-06-20 02:40:50|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1655692870000|2022-06-20 02:41:10|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1655692890000|2022-06-20 02:41:30|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1655692900000|2022-06-20 02:41:40|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655692910000|2022-06-20 02:41:50|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1655692920000|2022-06-20 02:42:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1655692930000|2022-06-20 02:42:10|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1655692940000|2022-06-20 02:42:20|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655692950000|2022-06-20 02:42:30|4.81|3.41|4.81|3.41|4.81|3.41|4.8|3.4|0
1655692960000|2022-06-20 02:42:40|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655692970000|2022-06-20 02:42:50|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1655692980000|2022-06-20 02:43:00|4.84|3.44|4.83|3.43|4.84|3.44|4.81|3.41|0
1655692990000|2022-06-20 02:43:10|4.86|3.46|4.86|3.46|4.86|3.46|4.83|3.43|0
1655693010000|2022-06-20 02:43:30|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655693020000|2022-06-20 02:43:40|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655693030000|2022-06-20 02:43:50|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1655693040000|2022-06-20 02:44:00|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1655693050000|2022-06-20 02:44:10|4.92|3.52|4.94|3.54|4.96|3.56|4.92|3.52|0
1655693060000|2022-06-20 02:44:20|4.93|3.53|4.94|3.54|4.94|3.54|4.92|3.52|0
1655693070000|2022-06-20 02:44:30|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1655693080000|2022-06-20 02:44:40|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655693110000|2022-06-20 02:45:10|4.97|3.57|5|3.6|5|3.6|4.97|3.57|0
1655693120000|2022-06-20 02:45:20|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655693130000|2022-06-20 02:45:30|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655693140000|2022-06-20 02:45:40|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1655693150000|2022-06-20 02:45:50|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655693160000|2022-06-20 02:46:00|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1655693170000|2022-06-20 02:46:10|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1655693180000|2022-06-20 02:46:20|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1655693190000|2022-06-20 02:46:30|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1655693210000|2022-06-20 02:46:50|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1655693220000|2022-06-20 02:47:00|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655693230000|2022-06-20 02:47:10|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1655693240000|2022-06-20 02:47:20|4.94|3.54|4.95|3.55|4.95|3.55|4.93|3.53|0
1655693260000|2022-06-20 02:47:40|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655693270000|2022-06-20 02:47:50|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1655693280000|2022-06-20 02:48:00|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655693300000|2022-06-20 02:48:20|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1655693320000|2022-06-20 02:48:40|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1655693340000|2022-06-20 02:49:00|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1655693350000|2022-06-20 02:49:10|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655693360000|2022-06-20 02:49:20|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655693370000|2022-06-20 02:49:30|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1655693380000|2022-06-20 02:49:40|4.94|3.54|4.91|3.51|4.94|3.54|4.91|3.51|0
1655693390000|2022-06-20 02:49:50|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655693400000|2022-06-20 02:50:00|4.93|3.53|4.93|3.53|4.93|3.53|4.92|3.52|0
1655693410000|2022-06-20 02:50:10|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655693420000|2022-06-20 02:50:20|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655693430000|2022-06-20 02:50:30|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655693440000|2022-06-20 02:50:40|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655693450000|2022-06-20 02:50:50|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1655693460000|2022-06-20 02:51:00|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1655693470000|2022-06-20 02:51:10|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655693480000|2022-06-20 02:51:20|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1655693490000|2022-06-20 02:51:30|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1655693500000|2022-06-20 02:51:40|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1655693510000|2022-06-20 02:51:50|4.95|3.55|4.99|3.59|4.99|3.59|4.95|3.55|0
1655693520000|2022-06-20 02:52:00|4.98|3.58|4.99|3.59|5|3.6|4.98|3.58|0
1655693530000|2022-06-20 02:52:10|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1655693540000|2022-06-20 02:52:20|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1655693550000|2022-06-20 02:52:30|5.01|3.61|5.01|3.61|5.02|3.62|5.01|3.61|0
1655693560000|2022-06-20 02:52:40|5.02|3.62|5.04|3.64|5.04|3.64|5.02|3.62|0
1655693570000|2022-06-20 02:52:50|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655693580000|2022-06-20 02:53:00|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655693590000|2022-06-20 02:53:10|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1655693600000|2022-06-20 02:53:20|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655693610000|2022-06-20 02:53:30|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655693620000|2022-06-20 02:53:40|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655693630000|2022-06-20 02:53:50|5.05|3.65|5.08|3.68|5.08|3.68|5.05|3.65|0
1655693640000|2022-06-20 02:54:00|5.07|3.67|5.05|3.65|5.07|3.67|5.05|3.65|0
1655693650000|2022-06-20 02:54:10|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655693660000|2022-06-20 02:54:20|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655693670000|2022-06-20 02:54:30|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655693680000|2022-06-20 02:54:40|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1655693690000|2022-06-20 02:54:50|5.02|3.62|5|3.6|5.02|3.62|5|3.6|0
1655693700000|2022-06-20 02:55:00|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655693710000|2022-06-20 02:55:10|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655693720000|2022-06-20 02:55:20|5|3.6|5|3.6|5|3.6|5|3.6|0
1655693740000|2022-06-20 02:55:40|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655693750000|2022-06-20 02:55:50|5.01|3.61|5.05|3.65|5.05|3.65|5.01|3.61|0
1655693760000|2022-06-20 02:56:00|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655693770000|2022-06-20 02:56:10|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655693780000|2022-06-20 02:56:20|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1655693790000|2022-06-20 02:56:30|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1655693800000|2022-06-20 02:56:40|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1655693810000|2022-06-20 02:56:50|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655693820000|2022-06-20 02:57:00|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655693830000|2022-06-20 02:57:10|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655693840000|2022-06-20 02:57:20|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655693850000|2022-06-20 02:57:30|5.04|3.64|5.01|3.61|5.06|3.66|5.01|3.61|0
1655693860000|2022-06-20 02:57:40|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1655693870000|2022-06-20 02:57:50|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655693880000|2022-06-20 02:58:00|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655693890000|2022-06-20 02:58:10|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655693900000|2022-06-20 02:58:20|4.98|3.58|4.95|3.55|4.98|3.58|4.95|3.55|0
1655693910000|2022-06-20 02:58:30|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1655693920000|2022-06-20 02:58:40|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1655693930000|2022-06-20 02:58:50|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655693940000|2022-06-20 02:59:00|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655693960000|2022-06-20 02:59:20|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655693970000|2022-06-20 02:59:30|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655693980000|2022-06-20 02:59:40|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655693990000|2022-06-20 02:59:50|5.02|3.62|5.01|3.61|5.03|3.63|5.01|3.61|0
1655694000000|2022-06-20 03:00:00|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1655694010000|2022-06-20 03:00:10|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655694020000|2022-06-20 03:00:20|5.04|3.64|5.05|3.65|5.06|3.66|5.04|3.64|0
1655694030000|2022-06-20 03:00:30|5.06|3.66|5.07|3.67|5.08|3.68|5.06|3.66|0
1655694040000|2022-06-20 03:00:40|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1655694050000|2022-06-20 03:00:50|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655694060000|2022-06-20 03:01:00|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1655694070000|2022-06-20 03:01:10|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1655694080000|2022-06-20 03:01:20|5.03|3.63|5.06|3.66|5.06|3.66|5.03|3.63|0
1655694110000|2022-06-20 03:01:50|5.04|3.64|5.05|3.65|5.06|3.66|5.04|3.64|0
1655694120000|2022-06-20 03:02:00|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655694130000|2022-06-20 03:02:10|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655694140000|2022-06-20 03:02:20|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655694150000|2022-06-20 03:02:30|5.05|3.65|5.08|3.68|5.08|3.68|5.04|3.64|0
1655694160000|2022-06-20 03:02:40|5.09|3.69|5.12|3.72|5.12|3.72|5.09|3.69|0
1655694170000|2022-06-20 03:02:50|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1655694180000|2022-06-20 03:03:00|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655694190000|2022-06-20 03:03:10|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655694200000|2022-06-20 03:03:20|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655694210000|2022-06-20 03:03:30|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655694220000|2022-06-20 03:03:40|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1655694230000|2022-06-20 03:03:50|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1655694240000|2022-06-20 03:04:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655694250000|2022-06-20 03:04:10|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655694260000|2022-06-20 03:04:20|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655694270000|2022-06-20 03:04:30|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655694280000|2022-06-20 03:04:40|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655694290000|2022-06-20 03:04:50|5.14|3.74|5.14|3.74|5.14|3.74|5.13|3.73|0
1655694300000|2022-06-20 03:05:00|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655694310000|2022-06-20 03:05:10|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655694320000|2022-06-20 03:05:20|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1655694330000|2022-06-20 03:05:30|5.15|3.75|5.12|3.72|5.15|3.75|5.12|3.72|0
1655694340000|2022-06-20 03:05:40|5.14|3.74|5.13|3.73|5.15|3.75|5.13|3.73|0
1655694350000|2022-06-20 03:05:50|5.16|3.76|5.16|3.76|5.16|3.76|5.15|3.75|0
1655694360000|2022-06-20 03:06:00|5.15|3.75|5.16|3.76|5.17|3.77|5.15|3.75|0
1655694370000|2022-06-20 03:06:10|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655694380000|2022-06-20 03:06:20|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1655694400000|2022-06-20 03:06:40|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655694410000|2022-06-20 03:06:50|5.15|3.75|5.17|3.77|5.17|3.77|5.15|3.75|0
1655694420000|2022-06-20 03:07:00|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655694440000|2022-06-20 03:07:20|5.14|3.74|5.15|3.75|5.16|3.76|5.14|3.74|0
1655694450000|2022-06-20 03:07:30|5.16|3.76|5.14|3.74|5.16|3.76|5.14|3.74|0
1655694470000|2022-06-20 03:07:50|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1655694480000|2022-06-20 03:08:00|5.16|3.76|5.16|3.76|5.16|3.76|5.15|3.75|0
1655694490000|2022-06-20 03:08:10|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655694500000|2022-06-20 03:08:20|5.14|3.74|5.12|3.72|5.14|3.74|5.12|3.72|0
1655694510000|2022-06-20 03:08:30|5.11|3.71|5.08|3.68|5.11|3.71|5.08|3.68|0
1655694520000|2022-06-20 03:08:40|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655694530000|2022-06-20 03:08:50|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655694540000|2022-06-20 03:09:00|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655694550000|2022-06-20 03:09:10|5.08|3.68|5.09|3.69|5.1|3.7|5.08|3.68|0
1655694560000|2022-06-20 03:09:20|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655694590000|2022-06-20 03:09:50|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655694600000|2022-06-20 03:10:00|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655694610000|2022-06-20 03:10:10|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655694620000|2022-06-20 03:10:20|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1655694630000|2022-06-20 03:10:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655694640000|2022-06-20 03:10:40|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1655694650000|2022-06-20 03:10:50|5.06|3.66|5.05|3.65|5.07|3.67|5.05|3.65|0
1655694660000|2022-06-20 03:11:00|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655694670000|2022-06-20 03:11:10|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655694680000|2022-06-20 03:11:20|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1655694690000|2022-06-20 03:11:30|5.07|3.67|5.07|3.67|5.07|3.67|5.06|3.66|0
1655694700000|2022-06-20 03:11:40|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655694710000|2022-06-20 03:11:50|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655694720000|2022-06-20 03:12:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655694730000|2022-06-20 03:12:10|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655694750000|2022-06-20 03:12:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655694760000|2022-06-20 03:12:40|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655694780000|2022-06-20 03:13:00|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655694790000|2022-06-20 03:13:10|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655694800000|2022-06-20 03:13:20|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655694810000|2022-06-20 03:13:30|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655694820000|2022-06-20 03:13:40|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655694830000|2022-06-20 03:13:50|5.09|3.69|5.09|3.69|5.09|3.69|5.08|3.68|0
1655694840000|2022-06-20 03:14:00|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655694850000|2022-06-20 03:14:10|5.08|3.68|5.08|3.68|5.09|3.69|5.08|3.68|0
1655694860000|2022-06-20 03:14:20|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655694870000|2022-06-20 03:14:30|5.08|3.68|5.1|3.7|5.1|3.7|5.08|3.68|0
1655694880000|2022-06-20 03:14:40|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655694890000|2022-06-20 03:14:50|5.13|3.73|5.15|3.75|5.15|3.75|5.13|3.73|0
1655694900000|2022-06-20 03:15:00|5.14|3.74|5.13|3.73|5.15|3.75|5.13|3.73|0
1655694910000|2022-06-20 03:15:10|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655694920000|2022-06-20 03:15:20|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655694930000|2022-06-20 03:15:30|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655694940000|2022-06-20 03:15:40|5.12|3.72|5.1|3.7|5.12|3.72|5.1|3.7|0
1655694950000|2022-06-20 03:15:50|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655694960000|2022-06-20 03:16:00|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655694970000|2022-06-20 03:16:10|5.08|3.68|5.07|3.67|5.08|3.68|5.06|3.66|0
1655694980000|2022-06-20 03:16:20|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655694990000|2022-06-20 03:16:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655695000000|2022-06-20 03:16:40|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655695010000|2022-06-20 03:16:50|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655695020000|2022-06-20 03:17:00|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1655695030000|2022-06-20 03:17:10|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655695050000|2022-06-20 03:17:30|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1655695060000|2022-06-20 03:17:40|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655695070000|2022-06-20 03:17:50|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655695080000|2022-06-20 03:18:00|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655695100000|2022-06-20 03:18:20|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655695110000|2022-06-20 03:18:30|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655695120000|2022-06-20 03:18:40|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655695130000|2022-06-20 03:18:50|5.02|3.62|5.04|3.64|5.04|3.64|5.02|3.62|0
1655695140000|2022-06-20 03:19:00|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655695150000|2022-06-20 03:19:10|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655695160000|2022-06-20 03:19:20|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655695170000|2022-06-20 03:19:30|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655695190000|2022-06-20 03:19:50|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655695200000|2022-06-20 03:20:00|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655695210000|2022-06-20 03:20:10|5.03|3.63|5|3.6|5.03|3.63|5|3.6|0
1655695220000|2022-06-20 03:20:20|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655695230000|2022-06-20 03:20:30|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655695240000|2022-06-20 03:20:40|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655695250000|2022-06-20 03:20:50|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655695260000|2022-06-20 03:21:00|4.99|3.59|4.99|3.59|5|3.6|4.99|3.59|0
1655695270000|2022-06-20 03:21:10|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655695280000|2022-06-20 03:21:20|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1655695290000|2022-06-20 03:21:30|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655695300000|2022-06-20 03:21:40|5|3.6|4.99|3.59|5.01|3.61|4.99|3.59|0
1655695310000|2022-06-20 03:21:50|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655695320000|2022-06-20 03:22:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1655695330000|2022-06-20 03:22:10|4.99|3.59|4.96|3.56|4.99|3.59|4.96|3.56|0
1655695340000|2022-06-20 03:22:20|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655695350000|2022-06-20 03:22:30|4.96|3.56|4.97|3.57|4.98|3.58|4.96|3.56|0
1655695360000|2022-06-20 03:22:40|4.96|3.56|4.97|3.57|4.98|3.58|4.96|3.56|0
1655695370000|2022-06-20 03:22:50|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1655695380000|2022-06-20 03:23:00|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655695390000|2022-06-20 03:23:10|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655695420000|2022-06-20 03:23:40|4.97|3.57|4.97|3.57|4.97|3.57|4.96|3.56|0
1655695430000|2022-06-20 03:23:50|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1655695450000|2022-06-20 03:24:10|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1655695480000|2022-06-20 03:24:40|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655695490000|2022-06-20 03:24:50|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655695500000|2022-06-20 03:25:00|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1655695520000|2022-06-20 03:25:20|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1655695530000|2022-06-20 03:25:30|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1655695540000|2022-06-20 03:25:40|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1655695550000|2022-06-20 03:25:50|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1655695560000|2022-06-20 03:26:00|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1655695570000|2022-06-20 03:26:10|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1655695600000|2022-06-20 03:26:40|4.99|3.59|5|3.6|5|3.6|4.98|3.58|0
1655695610000|2022-06-20 03:26:50|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655695620000|2022-06-20 03:27:00|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655695640000|2022-06-20 03:27:20|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1655695650000|2022-06-20 03:27:30|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655695660000|2022-06-20 03:27:40|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655695670000|2022-06-20 03:27:50|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655695680000|2022-06-20 03:28:00|5.02|3.62|5.01|3.61|5.03|3.63|5.01|3.61|0
1655695690000|2022-06-20 03:28:10|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655695700000|2022-06-20 03:28:20|4.99|3.59|4.99|3.59|5|3.6|4.99|3.59|0
1655695710000|2022-06-20 03:28:30|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655695780000|2022-06-20 03:29:40|5|3.6|5|3.6|5|3.6|4.99|3.59|0
1655695800000|2022-06-20 03:30:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1655695810000|2022-06-20 03:30:10|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655695820000|2022-06-20 03:30:20|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1655695830000|2022-06-20 03:30:30|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1655695840000|2022-06-20 03:30:40|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655695860000|2022-06-20 03:31:00|5.01|3.61|5.04|3.64|5.04|3.64|5.01|3.61|0
1655695870000|2022-06-20 03:31:10|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655695880000|2022-06-20 03:31:20|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655695890000|2022-06-20 03:31:30|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655695900000|2022-06-20 03:31:40|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655695910000|2022-06-20 03:31:50|5.06|3.66|5.06|3.66|5.07|3.67|5.06|3.66|0
1655695920000|2022-06-20 03:32:00|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1655695930000|2022-06-20 03:32:10|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655695940000|2022-06-20 03:32:20|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655695950000|2022-06-20 03:32:30|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655695960000|2022-06-20 03:32:40|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655695970000|2022-06-20 03:32:50|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655695980000|2022-06-20 03:33:00|5.16|3.76|5.14|3.74|5.16|3.76|5.14|3.74|0
1655695990000|2022-06-20 03:33:10|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655696000000|2022-06-20 03:33:20|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655696010000|2022-06-20 03:33:30|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655696020000|2022-06-20 03:33:40|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655696030000|2022-06-20 03:33:50|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655696040000|2022-06-20 03:34:00|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1655696050000|2022-06-20 03:34:10|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655696060000|2022-06-20 03:34:20|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1655696070000|2022-06-20 03:34:30|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655696080000|2022-06-20 03:34:40|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655696090000|2022-06-20 03:34:50|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655696100000|2022-06-20 03:35:00|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655696110000|2022-06-20 03:35:10|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655696120000|2022-06-20 03:35:20|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655696130000|2022-06-20 03:35:30|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655696140000|2022-06-20 03:35:40|5.16|3.76|5.17|3.77|5.17|3.77|5.15|3.75|0
1655696150000|2022-06-20 03:35:50|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655696160000|2022-06-20 03:36:00|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655696180000|2022-06-20 03:36:20|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1655696190000|2022-06-20 03:36:30|5.15|3.75|5.18|3.78|5.18|3.78|5.15|3.75|0
1655696200000|2022-06-20 03:36:40|5.17|3.77|5.2|3.8|5.2|3.8|5.17|3.77|0
1655696210000|2022-06-20 03:36:50|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655696220000|2022-06-20 03:37:00|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655696230000|2022-06-20 03:37:10|5.23|3.83|5.26|3.86|5.26|3.86|5.23|3.83|0
1655696240000|2022-06-20 03:37:20|5.27|3.87|5.25|3.85|5.27|3.87|5.24|3.84|0
1655696250000|2022-06-20 03:37:30|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655696260000|2022-06-20 03:37:40|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655696270000|2022-06-20 03:37:50|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655696280000|2022-06-20 03:38:00|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655696290000|2022-06-20 03:38:10|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655696300000|2022-06-20 03:38:20|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655696310000|2022-06-20 03:38:30|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655696330000|2022-06-20 03:38:50|5.28|3.88|5.33|3.93|5.33|3.93|5.26|3.86|0
1655696340000|2022-06-20 03:39:00|5.35|3.95|5.36|3.96|5.37|3.97|5.35|3.95|0
1655696350000|2022-06-20 03:39:10|5.35|3.95|5.33|3.93|5.35|3.95|5.33|3.93|0
1655696360000|2022-06-20 03:39:20|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655696370000|2022-06-20 03:39:30|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655696380000|2022-06-20 03:39:40|5.33|3.93|5.33|3.93|5.33|3.93|5.32|3.92|0
1655696390000|2022-06-20 03:39:50|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655696400000|2022-06-20 03:40:00|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1655696410000|2022-06-20 03:40:10|5.37|3.97|5.36|3.96|5.4|4|5.36|3.96|0
1655696420000|2022-06-20 03:40:20|5.38|3.98|5.38|3.98|5.38|3.98|5.37|3.97|0
1655696430000|2022-06-20 03:40:30|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655696440000|2022-06-20 03:40:40|5.33|3.93|5.34|3.94|5.35|3.95|5.33|3.93|0
1655696450000|2022-06-20 03:40:50|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655696460000|2022-06-20 03:41:00|5.31|3.91|5.34|3.94|5.34|3.94|5.31|3.91|0
1655696470000|2022-06-20 03:41:10|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1655696480000|2022-06-20 03:41:20|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655696490000|2022-06-20 03:41:30|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655696500000|2022-06-20 03:41:40|5.3|3.9|5.32|3.92|5.32|3.92|5.28|3.88|0
1655696510000|2022-06-20 03:41:50|5.31|3.91|5.31|3.91|5.32|3.92|5.31|3.91|0
1655696520000|2022-06-20 03:42:00|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1655696530000|2022-06-20 03:42:10|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655696540000|2022-06-20 03:42:20|5.31|3.91|5.32|3.92|5.32|3.92|5.3|3.9|0
1655696550000|2022-06-20 03:42:30|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655696560000|2022-06-20 03:42:40|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655696570000|2022-06-20 03:42:50|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1655696580000|2022-06-20 03:43:00|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655696590000|2022-06-20 03:43:10|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655696600000|2022-06-20 03:43:20|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1655696610000|2022-06-20 03:43:30|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1655696620000|2022-06-20 03:43:40|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1655696630000|2022-06-20 03:43:50|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655696640000|2022-06-20 03:44:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655696650000|2022-06-20 03:44:10|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655696660000|2022-06-20 03:44:20|5.3|3.9|5.28|3.88|5.3|3.9|5.28|3.88|0
1655696690000|2022-06-20 03:44:50|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655696700000|2022-06-20 03:45:00|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655696710000|2022-06-20 03:45:10|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655696730000|2022-06-20 03:45:30|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655696740000|2022-06-20 03:45:40|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1655696750000|2022-06-20 03:45:50|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655696770000|2022-06-20 03:46:10|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1655696790000|2022-06-20 03:46:30|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655696800000|2022-06-20 03:46:40|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655696820000|2022-06-20 03:47:00|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655696830000|2022-06-20 03:47:10|5.31|3.91|5.31|3.91|5.32|3.92|5.31|3.91|0
1655696840000|2022-06-20 03:47:20|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655696870000|2022-06-20 03:47:50|5.31|3.91|5.31|3.91|5.31|3.91|5.3|3.9|0
1655696880000|2022-06-20 03:48:00|5.3|3.9|5.32|3.92|5.32|3.92|5.3|3.9|0
1655696890000|2022-06-20 03:48:10|5.33|3.93|5.31|3.91|5.33|3.93|5.31|3.91|0
1655696900000|2022-06-20 03:48:20|5.32|3.92|5.31|3.91|5.32|3.92|5.3|3.9|0
1655696910000|2022-06-20 03:48:30|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1655696920000|2022-06-20 03:48:40|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655696940000|2022-06-20 03:49:00|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1655696950000|2022-06-20 03:49:10|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1655696960000|2022-06-20 03:49:20|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655696980000|2022-06-20 03:49:40|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655696990000|2022-06-20 03:49:50|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655697000000|2022-06-20 03:50:00|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655697010000|2022-06-20 03:50:10|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655697020000|2022-06-20 03:50:20|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655697030000|2022-06-20 03:50:30|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655697050000|2022-06-20 03:50:50|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655697060000|2022-06-20 03:51:00|5.26|3.86|5.26|3.86|5.27|3.87|5.26|3.86|0
1655697100000|2022-06-20 03:51:40|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1655697110000|2022-06-20 03:51:50|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655697120000|2022-06-20 03:52:00|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1655697130000|2022-06-20 03:52:10|5.25|3.85|5.25|3.85|5.26|3.86|5.25|3.85|0
1655697140000|2022-06-20 03:52:20|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655697150000|2022-06-20 03:52:30|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655697160000|2022-06-20 03:52:40|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655697170000|2022-06-20 03:52:50|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655697180000|2022-06-20 03:53:00|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655697190000|2022-06-20 03:53:10|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655697200000|2022-06-20 03:53:20|5.27|3.87|5.27|3.87|5.27|3.87|5.26|3.86|0
1655697240000|2022-06-20 03:54:00|5.26|3.86|5.26|3.86|5.27|3.87|5.26|3.86|0
1655697250000|2022-06-20 03:54:10|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655697260000|2022-06-20 03:54:20|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655697270000|2022-06-20 03:54:30|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655697310000|2022-06-20 03:55:10|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655697350000|2022-06-20 03:55:50|5.29|3.89|5.29|3.89|5.3|3.9|5.29|3.89|0
1655697360000|2022-06-20 03:56:00|5.28|3.88|5.3|3.9|5.3|3.9|5.28|3.88|0
1655697370000|2022-06-20 03:56:10|5.29|3.89|5.29|3.89|5.3|3.9|5.29|3.89|0
1655697380000|2022-06-20 03:56:20|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1655697390000|2022-06-20 03:56:30|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655697410000|2022-06-20 03:56:50|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655697420000|2022-06-20 03:57:00|5.29|3.89|5.31|3.91|5.32|3.92|5.29|3.89|0
1655697430000|2022-06-20 03:57:10|5.32|3.92|5.32|3.92|5.33|3.93|5.32|3.92|0
1655697440000|2022-06-20 03:57:20|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655697450000|2022-06-20 03:57:30|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655697460000|2022-06-20 03:57:40|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655697470000|2022-06-20 03:57:50|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655697480000|2022-06-20 03:58:00|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1655697490000|2022-06-20 03:58:10|5.26|3.86|5.26|3.86|5.26|3.86|5.24|3.84|0
1655697500000|2022-06-20 03:58:20|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655697510000|2022-06-20 03:58:30|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1655697520000|2022-06-20 03:58:40|5.24|3.84|5.26|3.86|5.26|3.86|5.24|3.84|0
1655697540000|2022-06-20 03:59:00|5.27|3.87|5.27|3.87|5.27|3.87|5.25|3.85|0
1655697560000|2022-06-20 03:59:20|5.26|3.86|5.26|3.86|5.27|3.87|5.26|3.86|0
1655697570000|2022-06-20 03:59:30|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655697580000|2022-06-20 03:59:40|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655697590000|2022-06-20 03:59:50|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655697600000|2022-06-20 04:00:00|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655697610000|2022-06-20 04:00:10|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655697620000|2022-06-20 04:00:20|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655697630000|2022-06-20 04:00:30|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655697640000|2022-06-20 04:00:40|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1655697650000|2022-06-20 04:00:50|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1655697660000|2022-06-20 04:01:00|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655697670000|2022-06-20 04:01:10|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1655697680000|2022-06-20 04:01:20|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655697690000|2022-06-20 04:01:30|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655697710000|2022-06-20 04:01:50|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655697720000|2022-06-20 04:02:00|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655697730000|2022-06-20 04:02:10|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655697740000|2022-06-20 04:02:20|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655697750000|2022-06-20 04:02:30|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655697760000|2022-06-20 04:02:40|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1655697780000|2022-06-20 04:03:00|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655697790000|2022-06-20 04:03:10|5.21|3.81|5.21|3.81|5.21|3.81|5.2|3.8|0
1655697800000|2022-06-20 04:03:20|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655697820000|2022-06-20 04:03:40|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1655697840000|2022-06-20 04:04:00|5.19|3.79|5.19|3.79|5.2|3.8|5.19|3.79|0
1655697850000|2022-06-20 04:04:10|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1655697900000|2022-06-20 04:05:00|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655697910000|2022-06-20 04:05:10|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655697930000|2022-06-20 04:05:30|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655697960000|2022-06-20 04:06:00|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655697970000|2022-06-20 04:06:10|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655698010000|2022-06-20 04:06:50|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655698030000|2022-06-20 04:07:10|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655698050000|2022-06-20 04:07:30|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655698060000|2022-06-20 04:07:40|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655698080000|2022-06-20 04:08:00|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655698090000|2022-06-20 04:08:10|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655698120000|2022-06-20 04:08:40|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655698130000|2022-06-20 04:08:50|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655698140000|2022-06-20 04:09:00|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655698160000|2022-06-20 04:09:20|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1655698170000|2022-06-20 04:09:30|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1655698180000|2022-06-20 04:09:40|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655698200000|2022-06-20 04:10:00|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1655698210000|2022-06-20 04:10:10|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655698250000|2022-06-20 04:10:50|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655698260000|2022-06-20 04:11:00|5.19|3.79|5.2|3.8|5.21|3.81|5.19|3.79|0
1655698270000|2022-06-20 04:11:10|5.21|3.81|5.19|3.79|5.21|3.81|5.19|3.79|0
1655698300000|2022-06-20 04:11:40|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655698310000|2022-06-20 04:11:50|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655698320000|2022-06-20 04:12:00|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655698330000|2022-06-20 04:12:10|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655698340000|2022-06-20 04:12:20|5.17|3.77|5.15|3.75|5.19|3.79|5.15|3.75|0
1655698360000|2022-06-20 04:12:40|5.16|3.76|5.13|3.73|5.16|3.76|5.13|3.73|0
1655698370000|2022-06-20 04:12:50|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655698380000|2022-06-20 04:13:00|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655698390000|2022-06-20 04:13:10|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655698400000|2022-06-20 04:13:20|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655698410000|2022-06-20 04:13:30|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1655698440000|2022-06-20 04:14:00|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655698460000|2022-06-20 04:14:20|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655698470000|2022-06-20 04:14:30|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655698480000|2022-06-20 04:14:40|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655698520000|2022-06-20 04:15:20|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655698530000|2022-06-20 04:15:30|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1655698540000|2022-06-20 04:15:40|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655698550000|2022-06-20 04:15:50|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655698560000|2022-06-20 04:16:00|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655698570000|2022-06-20 04:16:10|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655698590000|2022-06-20 04:16:30|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655698610000|2022-06-20 04:16:50|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655698630000|2022-06-20 04:17:10|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655698640000|2022-06-20 04:17:20|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1655698650000|2022-06-20 04:17:30|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1655698660000|2022-06-20 04:17:40|5.14|3.74|5.15|3.75|5.15|3.75|5.13|3.73|0
1655698720000|2022-06-20 04:18:40|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655698730000|2022-06-20 04:18:50|5.16|3.76|5.24|3.84|5.24|3.84|5.16|3.76|0
1655698740000|2022-06-20 04:19:00|5.23|3.83|5.24|3.84|5.24|3.84|5.22|3.82|0
1655698750000|2022-06-20 04:19:10|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655698760000|2022-06-20 04:19:20|5.24|3.84|5.24|3.84|5.25|3.85|5.24|3.84|0
1655698770000|2022-06-20 04:19:30|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1655698780000|2022-06-20 04:19:40|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1655698790000|2022-06-20 04:19:50|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1655698800000|2022-06-20 04:20:00|5.21|3.81|5.23|3.83|5.23|3.83|5.21|3.81|0
1655698810000|2022-06-20 04:20:10|5.24|3.84|5.24|3.84|5.25|3.85|5.24|3.84|0
1655698830000|2022-06-20 04:20:30|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655698840000|2022-06-20 04:20:40|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655698850000|2022-06-20 04:20:50|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655698860000|2022-06-20 04:21:00|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655698910000|2022-06-20 04:21:50|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655698920000|2022-06-20 04:22:00|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655698980000|2022-06-20 04:23:00|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655699000000|2022-06-20 04:23:20|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655699010000|2022-06-20 04:23:30|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655699020000|2022-06-20 04:23:40|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655699030000|2022-06-20 04:23:50|5.19|3.79|5.21|3.81|5.21|3.81|5.19|3.79|0
1655699040000|2022-06-20 04:24:00|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655699050000|2022-06-20 04:24:10|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655699060000|2022-06-20 04:24:20|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655699070000|2022-06-20 04:24:30|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655699080000|2022-06-20 04:24:40|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655699100000|2022-06-20 04:25:00|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1655699120000|2022-06-20 04:25:20|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655699130000|2022-06-20 04:25:30|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655699140000|2022-06-20 04:25:40|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655699150000|2022-06-20 04:25:50|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655699160000|2022-06-20 04:26:00|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655699180000|2022-06-20 04:26:20|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655699190000|2022-06-20 04:26:30|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655699200000|2022-06-20 04:26:40|5.22|3.82|5.22|3.82|5.23|3.83|5.22|3.82|0
1655699220000|2022-06-20 04:27:00|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655699230000|2022-06-20 04:27:10|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655699240000|2022-06-20 04:27:20|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655699260000|2022-06-20 04:27:40|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655699270000|2022-06-20 04:27:50|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1655699280000|2022-06-20 04:28:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1655699290000|2022-06-20 04:28:10|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1655699300000|2022-06-20 04:28:20|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655699320000|2022-06-20 04:28:40|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655699350000|2022-06-20 04:29:10|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655699360000|2022-06-20 04:29:20|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655699380000|2022-06-20 04:29:40|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1655699390000|2022-06-20 04:29:50|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1655699400000|2022-06-20 04:30:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1655699410000|2022-06-20 04:30:10|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655699420000|2022-06-20 04:30:20|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655699440000|2022-06-20 04:30:40|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1655699450000|2022-06-20 04:30:50|5.4|3.6|5.43|3.63|5.43|3.63|5.4|3.6|0
1655699460000|2022-06-20 04:31:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1655699470000|2022-06-20 04:31:10|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1655699480000|2022-06-20 04:31:20|5.43|3.63|5.43|3.63|5.43|3.63|5.42|3.62|0
1655699490000|2022-06-20 04:31:30|5.42|3.62|5.41|3.61|5.42|3.62|5.4|3.6|0
1655699500000|2022-06-20 04:31:40|5.42|3.62|5.4|3.6|5.42|3.62|5.4|3.6|0
1655699510000|2022-06-20 04:31:50|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655699540000|2022-06-20 04:32:20|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655699550000|2022-06-20 04:32:30|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655699560000|2022-06-20 04:32:40|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655699580000|2022-06-20 04:33:00|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655699590000|2022-06-20 04:33:10|5.42|3.62|5.4|3.6|5.42|3.62|5.4|3.6|0
1655699600000|2022-06-20 04:33:20|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655699610000|2022-06-20 04:33:30|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655699630000|2022-06-20 04:33:50|5.4|3.6|5.42|3.62|5.42|3.62|5.4|3.6|0
1655699640000|2022-06-20 04:34:00|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1655699650000|2022-06-20 04:34:10|5.42|3.62|5.4|3.6|5.42|3.62|5.4|3.6|0
1655699660000|2022-06-20 04:34:20|5.41|3.61|5.42|3.62|5.42|3.62|5.41|3.61|0
1655699670000|2022-06-20 04:34:30|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655699680000|2022-06-20 04:34:40|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655699700000|2022-06-20 04:35:00|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655699710000|2022-06-20 04:35:10|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655699750000|2022-06-20 04:35:50|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655699760000|2022-06-20 04:36:00|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655699780000|2022-06-20 04:36:20|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655699800000|2022-06-20 04:36:40|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655699860000|2022-06-20 04:37:40|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655699870000|2022-06-20 04:37:50|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655699880000|2022-06-20 04:38:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655699890000|2022-06-20 04:38:10|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655699920000|2022-06-20 04:38:40|5.41|3.61|5.43|3.63|5.43|3.63|5.41|3.61|0
1655699930000|2022-06-20 04:38:50|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655699940000|2022-06-20 04:39:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655699970000|2022-06-20 04:39:30|5.43|3.63|5.46|3.66|5.46|3.66|5.43|3.63|0
1655699980000|2022-06-20 04:39:40|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655699990000|2022-06-20 04:39:50|5.32|3.52|5.32|3.52|5.32|3.52|5.32|3.52|0
1655700000000|2022-06-20 04:40:00|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1655700020000|2022-06-20 04:40:20|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1655700030000|2022-06-20 04:40:30|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1655700070000|2022-06-20 04:41:10|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655700080000|2022-06-20 04:41:20|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655700110000|2022-06-20 04:41:50|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655700120000|2022-06-20 04:42:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655700140000|2022-06-20 04:42:20|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1655700150000|2022-06-20 04:42:30|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1655700160000|2022-06-20 04:42:40|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1655700170000|2022-06-20 04:42:50|5.26|3.46|5.28|3.48|5.28|3.48|5.26|3.46|0
1655700180000|2022-06-20 04:43:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655700190000|2022-06-20 04:43:10|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655700230000|2022-06-20 04:43:50|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655700270000|2022-06-20 04:44:30|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1655700280000|2022-06-20 04:44:40|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1655700290000|2022-06-20 04:44:50|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655700300000|2022-06-20 04:45:00|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655700320000|2022-06-20 04:45:20|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655700330000|2022-06-20 04:45:30|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655700340000|2022-06-20 04:45:40|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655700350000|2022-06-20 04:45:50|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655700380000|2022-06-20 04:46:20|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655700390000|2022-06-20 04:46:30|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655700400000|2022-06-20 04:46:40|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655700410000|2022-06-20 04:46:50|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655700450000|2022-06-20 04:47:30|5.28|3.48|5.3|3.5|5.3|3.5|5.28|3.48|0
1655700460000|2022-06-20 04:47:40|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655700480000|2022-06-20 04:48:00|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655700540000|2022-06-20 04:49:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655700550000|2022-06-20 04:49:10|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655700560000|2022-06-20 04:49:20|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655700570000|2022-06-20 04:49:30|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655700580000|2022-06-20 04:49:40|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1655700590000|2022-06-20 04:49:50|5.22|3.42|5.23|3.43|5.23|3.43|5.21|3.41|0
1655700600000|2022-06-20 04:50:00|5.22|3.42|5.23|3.43|5.23|3.43|5.22|3.42|0
1655700610000|2022-06-20 04:50:10|5.22|3.42|5.23|3.43|5.23|3.43|5.22|3.42|0
1655700620000|2022-06-20 04:50:20|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1655700630000|2022-06-20 04:50:30|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655700640000|2022-06-20 04:50:40|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655700650000|2022-06-20 04:50:50|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655700660000|2022-06-20 04:51:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655700680000|2022-06-20 04:51:20|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1655700690000|2022-06-20 04:51:30|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1655700700000|2022-06-20 04:51:40|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1655700750000|2022-06-20 04:52:30|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655700760000|2022-06-20 04:52:40|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655700770000|2022-06-20 04:52:50|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655700780000|2022-06-20 04:53:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655700790000|2022-06-20 04:53:10|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655700810000|2022-06-20 04:53:30|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655700820000|2022-06-20 04:53:40|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655700830000|2022-06-20 04:53:50|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655700840000|2022-06-20 04:54:00|5.18|3.38|5.16|3.36|5.18|3.38|5.16|3.36|0
1655700850000|2022-06-20 04:54:10|5.14|3.34|5.15|3.35|5.15|3.35|5.14|3.34|0
1655700880000|2022-06-20 04:54:40|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655700900000|2022-06-20 04:55:00|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1655700910000|2022-06-20 04:55:10|5.14|3.34|5.16|3.36|5.16|3.36|5.14|3.34|0
1655700920000|2022-06-20 04:55:20|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1655700930000|2022-06-20 04:55:30|5.14|3.34|5.15|3.35|5.15|3.35|5.13|3.33|0
1655700940000|2022-06-20 04:55:40|5.14|3.34|5.14|3.34|5.14|3.34|5.14|3.34|0
1655700950000|2022-06-20 04:55:50|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1655700960000|2022-06-20 04:56:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1655700970000|2022-06-20 04:56:10|5.1|3.3|5.11|3.31|5.11|3.31|5.09|3.29|0
1655700980000|2022-06-20 04:56:20|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1655700990000|2022-06-20 04:56:30|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655701000000|2022-06-20 04:56:40|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655701020000|2022-06-20 04:57:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1655701040000|2022-06-20 04:57:20|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655701070000|2022-06-20 04:57:50|5.1|3.3|5.09|3.29|5.1|3.3|5.09|3.29|0
1655701080000|2022-06-20 04:58:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1655701090000|2022-06-20 04:58:10|5.12|3.32|5.11|3.31|5.13|3.33|5.11|3.31|0
1655701100000|2022-06-20 04:58:20|5.12|3.32|5.1|3.3|5.13|3.33|5.1|3.3|0
1655701140000|2022-06-20 04:59:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1655701150000|2022-06-20 04:59:10|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1655701160000|2022-06-20 04:59:20|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655701180000|2022-06-20 04:59:40|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1655701190000|2022-06-20 04:59:50|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1655701200000|2022-06-20 05:00:00|5.11|3.31|5.09|3.29|5.11|3.31|5.09|3.29|0
1655701220000|2022-06-20 05:00:20|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1655701230000|2022-06-20 05:00:30|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655701250000|2022-06-20 05:00:50|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1655701260000|2022-06-20 05:01:00|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655701270000|2022-06-20 05:01:10|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1655701280000|2022-06-20 05:01:20|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655701290000|2022-06-20 05:01:30|5.15|3.35|5.15|3.35|5.15|3.35|5.14|3.34|0
1655701300000|2022-06-20 05:01:40|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1655701310000|2022-06-20 05:01:50|5.15|3.35|5.13|3.33|5.15|3.35|5.13|3.33|0
1655701330000|2022-06-20 05:02:10|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1655701340000|2022-06-20 05:02:20|5.14|3.34|5.15|3.35|5.15|3.35|5.14|3.34|0
1655701360000|2022-06-20 05:02:40|5.16|3.36|5.15|3.35|5.16|3.36|5.15|3.35|0
1655701370000|2022-06-20 05:02:50|5.14|3.34|5.14|3.34|5.14|3.34|5.14|3.34|0
1655701380000|2022-06-20 05:03:00|5.12|3.32|5.11|3.31|5.13|3.33|5.11|3.31|0
1655701390000|2022-06-20 05:03:10|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655701400000|2022-06-20 05:03:20|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1655701420000|2022-06-20 05:03:40|5.11|3.31|5.12|3.32|5.12|3.32|5.1|3.3|0
1655701430000|2022-06-20 05:03:50|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655701440000|2022-06-20 05:04:00|5.12|3.32|5.1|3.3|5.12|3.32|5.1|3.3|0
1655701450000|2022-06-20 05:04:10|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1655701460000|2022-06-20 05:04:20|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655701480000|2022-06-20 05:04:40|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655701490000|2022-06-20 05:04:50|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1655701500000|2022-06-20 05:05:00|5.08|3.28|5.07|3.27|5.09|3.29|5.07|3.27|0
1655701520000|2022-06-20 05:05:20|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1655701550000|2022-06-20 05:05:50|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655701560000|2022-06-20 05:06:00|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655701570000|2022-06-20 05:06:10|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655701580000|2022-06-20 05:06:20|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1655701590000|2022-06-20 05:06:30|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655701600000|2022-06-20 05:06:40|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1655701610000|2022-06-20 05:06:50|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1655701620000|2022-06-20 05:07:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1655701630000|2022-06-20 05:07:10|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1655701650000|2022-06-20 05:07:30|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1655701660000|2022-06-20 05:07:40|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1655701680000|2022-06-20 05:08:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1655701690000|2022-06-20 05:08:10|5.12|3.32|5.15|3.35|5.15|3.35|5.12|3.32|0
1655701700000|2022-06-20 05:08:20|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655701710000|2022-06-20 05:08:30|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1655701720000|2022-06-20 05:08:40|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655701730000|2022-06-20 05:08:50|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655701740000|2022-06-20 05:09:00|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655701750000|2022-06-20 05:09:10|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655701760000|2022-06-20 05:09:20|5.17|3.37|5.19|3.39|5.19|3.39|5.17|3.37|0
1655701780000|2022-06-20 05:09:40|5.18|3.38|5.19|3.39|5.19|3.39|5.18|3.38|0
1655701790000|2022-06-20 05:09:50|5.18|3.38|5.19|3.39|5.19|3.39|5.18|3.38|0
1655701800000|2022-06-20 05:10:00|5.18|3.38|5.16|3.36|5.18|3.38|5.16|3.36|0
1655701810000|2022-06-20 05:10:10|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655701820000|2022-06-20 05:10:20|5.16|3.36|5.14|3.34|5.16|3.36|5.14|3.34|0
1655701830000|2022-06-20 05:10:30|5.13|3.33|5.13|3.33|5.14|3.34|5.13|3.33|0
1655701840000|2022-06-20 05:10:40|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1655701850000|2022-06-20 05:10:50|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1655701860000|2022-06-20 05:11:00|5.1|3.3|5.14|3.34|5.14|3.34|5.1|3.3|0
1655701870000|2022-06-20 05:11:10|5.15|3.35|5.13|3.33|5.15|3.35|5.13|3.33|0
1655701880000|2022-06-20 05:11:20|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1655701940000|2022-06-20 05:12:20|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655701960000|2022-06-20 05:12:40|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655701980000|2022-06-20 05:13:00|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655702010000|2022-06-20 05:13:30|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1655702020000|2022-06-20 05:13:40|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655702030000|2022-06-20 05:13:50|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1655702040000|2022-06-20 05:14:00|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655702050000|2022-06-20 05:14:10|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655702060000|2022-06-20 05:14:20|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655702090000|2022-06-20 05:14:50|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655702140000|2022-06-20 05:15:40|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655702150000|2022-06-20 05:15:50|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655702160000|2022-06-20 05:16:00|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1655702170000|2022-06-20 05:16:10|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1655702180000|2022-06-20 05:16:20|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1655702190000|2022-06-20 05:16:30|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1655702240000|2022-06-20 05:17:20|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655702250000|2022-06-20 05:17:30|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1655702260000|2022-06-20 05:17:40|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1655702270000|2022-06-20 05:17:50|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1655784960000|2022-06-21 04:16:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655785000000|2022-06-21 04:16:40|5.41|3.61|5.42|3.62|5.42|3.62|5.41|3.61|0
1655785020000|2022-06-21 04:17:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655785040000|2022-06-21 04:17:20|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655785050000|2022-06-21 04:17:30|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655785060000|2022-06-21 04:17:40|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655785070000|2022-06-21 04:17:50|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1655785080000|2022-06-21 04:18:00|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1655785090000|2022-06-21 04:18:10|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655785100000|2022-06-21 04:18:20|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1655785110000|2022-06-21 04:18:30|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655785120000|2022-06-21 04:18:40|5.43|3.63|5.44|3.64|5.44|3.64|5.43|3.63|0
1655785140000|2022-06-21 04:19:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655785240000|2022-06-21 04:20:40|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655785250000|2022-06-21 04:20:50|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655785260000|2022-06-21 04:21:00|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655785270000|2022-06-21 04:21:10|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655785280000|2022-06-21 04:21:20|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655785300000|2022-06-21 04:21:40|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655785310000|2022-06-21 04:21:50|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655785320000|2022-06-21 04:22:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655785330000|2022-06-21 04:22:10|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655785370000|2022-06-21 04:22:50|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655785430000|2022-06-21 04:23:50|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655785490000|2022-06-21 04:24:50|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655785510000|2022-06-21 04:25:10|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655785540000|2022-06-21 04:25:40|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655785610000|2022-06-21 04:26:50|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655785640000|2022-06-21 04:27:20|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655785650000|2022-06-21 04:27:30|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655785660000|2022-06-21 04:27:40|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655785670000|2022-06-21 04:27:50|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655785680000|2022-06-21 04:28:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655785690000|2022-06-21 04:28:10|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655785700000|2022-06-21 04:28:20|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655785730000|2022-06-21 04:28:50|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655785760000|2022-06-21 04:29:20|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1655785770000|2022-06-21 04:29:30|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655785800000|2022-06-21 04:30:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655785820000|2022-06-21 04:30:20|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655785840000|2022-06-21 04:30:40|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655785850000|2022-06-21 04:30:50|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655785860000|2022-06-21 04:31:00|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655785870000|2022-06-21 04:31:10|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655785880000|2022-06-21 04:31:20|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655785890000|2022-06-21 04:31:30|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655785900000|2022-06-21 04:31:40|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655785910000|2022-06-21 04:31:50|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655785960000|2022-06-21 04:32:40|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655785970000|2022-06-21 04:32:50|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655785990000|2022-06-21 04:33:10|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1655786000000|2022-06-21 04:33:20|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655786020000|2022-06-21 04:33:40|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655786030000|2022-06-21 04:33:50|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655786040000|2022-06-21 04:34:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655786060000|2022-06-21 04:34:20|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655786070000|2022-06-21 04:34:30|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655786080000|2022-06-21 04:34:40|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655786100000|2022-06-21 04:35:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1655786110000|2022-06-21 04:35:10|5.47|3.67|5.49|3.69|5.49|3.69|5.47|3.67|0
1655786120000|2022-06-21 04:35:20|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655786140000|2022-06-21 04:35:40|5.46|3.66|5.46|3.66|5.47|3.67|5.46|3.66|0
1655786150000|2022-06-21 04:35:50|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655786170000|2022-06-21 04:36:10|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655786180000|2022-06-21 04:36:20|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655786190000|2022-06-21 04:36:30|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655786210000|2022-06-21 04:36:50|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655786250000|2022-06-21 04:37:30|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655786260000|2022-06-21 04:37:40|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655786280000|2022-06-21 04:38:00|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655786320000|2022-06-21 04:38:40|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655786390000|2022-06-21 04:39:50|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655786400000|2022-06-21 04:40:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655786410000|2022-06-21 04:40:10|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655786440000|2022-06-21 04:40:40|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655786500000|2022-06-21 04:41:40|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655786510000|2022-06-21 04:41:50|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655786520000|2022-06-21 04:42:00|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1655786540000|2022-06-21 04:42:20|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1655786550000|2022-06-21 04:42:30|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655786570000|2022-06-21 04:42:50|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655786580000|2022-06-21 04:43:00|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655786590000|2022-06-21 04:43:10|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655786600000|2022-06-21 04:43:20|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655786610000|2022-06-21 04:43:30|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655786620000|2022-06-21 04:43:40|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655786630000|2022-06-21 04:43:50|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1655786640000|2022-06-21 04:44:00|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655786650000|2022-06-21 04:44:10|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655786660000|2022-06-21 04:44:20|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1655786930000|2022-06-21 04:48:50|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655786940000|2022-06-21 04:49:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655786950000|2022-06-21 04:49:10|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655786970000|2022-06-21 04:49:30|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655786980000|2022-06-21 04:49:40|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655786990000|2022-06-21 04:49:50|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655787010000|2022-06-21 04:50:10|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655787020000|2022-06-21 04:50:20|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655787030000|2022-06-21 04:50:30|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655787050000|2022-06-21 04:50:50|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655787070000|2022-06-21 04:51:10|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655787080000|2022-06-21 04:51:20|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655787090000|2022-06-21 04:51:30|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655787120000|2022-06-21 04:52:00|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655787130000|2022-06-21 04:52:10|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655787180000|2022-06-21 04:53:00|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655787190000|2022-06-21 04:53:10|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655787210000|2022-06-21 04:53:30|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655787220000|2022-06-21 04:53:40|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1655787230000|2022-06-21 04:53:50|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655787240000|2022-06-21 04:54:00|5.49|3.69|5.49|3.69|5.5|3.7|5.48|3.68|0
1655787250000|2022-06-21 04:54:10|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655787260000|2022-06-21 04:54:20|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1655787270000|2022-06-21 04:54:30|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655787280000|2022-06-21 04:54:40|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655787290000|2022-06-21 04:54:50|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655787310000|2022-06-21 04:55:10|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655787380000|2022-06-21 04:56:20|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655787400000|2022-06-21 04:56:40|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655787410000|2022-06-21 04:56:50|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655787420000|2022-06-21 04:57:00|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655787440000|2022-06-21 04:57:20|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655787480000|2022-06-21 04:58:00|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655787490000|2022-06-21 04:58:10|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655787510000|2022-06-21 04:58:30|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655787550000|2022-06-21 04:59:10|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655787560000|2022-06-21 04:59:20|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655787600000|2022-06-21 05:00:00|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655787620000|2022-06-21 05:00:20|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655787640000|2022-06-21 05:00:40|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655787650000|2022-06-21 05:00:50|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655787660000|2022-06-21 05:01:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655787670000|2022-06-21 05:01:10|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655787680000|2022-06-21 05:01:20|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1655787710000|2022-06-21 05:01:50|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655787720000|2022-06-21 05:02:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655787730000|2022-06-21 05:02:10|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1655787760000|2022-06-21 05:02:40|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1655787770000|2022-06-21 05:02:50|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655787780000|2022-06-21 05:03:00|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655787790000|2022-06-21 05:03:10|5.52|3.72|5.52|3.72|5.52|3.72|5.51|3.71|0
1655787800000|2022-06-21 05:03:20|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655787820000|2022-06-21 05:03:40|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655787830000|2022-06-21 05:03:50|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655787840000|2022-06-21 05:04:00|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655787860000|2022-06-21 05:04:20|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655787900000|2022-06-21 05:05:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655787910000|2022-06-21 05:05:10|5.48|3.68|5.5|3.7|5.5|3.7|5.48|3.68|0
1655787920000|2022-06-21 05:05:20|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655787950000|2022-06-21 05:05:50|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655787960000|2022-06-21 05:06:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655787970000|2022-06-21 05:06:10|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655788000000|2022-06-21 05:06:40|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655788010000|2022-06-21 05:06:50|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655788020000|2022-06-21 05:07:00|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655788030000|2022-06-21 05:07:10|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655788040000|2022-06-21 05:07:20|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655788080000|2022-06-21 05:08:00|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655788090000|2022-06-21 05:08:10|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655788110000|2022-06-21 05:08:30|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655788140000|2022-06-21 05:09:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655788150000|2022-06-21 05:09:10|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655788160000|2022-06-21 05:09:20|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655788170000|2022-06-21 05:09:30|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655788180000|2022-06-21 05:09:40|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655788190000|2022-06-21 05:09:50|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1655788200000|2022-06-21 05:10:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655788220000|2022-06-21 05:10:20|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655788230000|2022-06-21 05:10:30|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655788240000|2022-06-21 05:10:40|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1655788260000|2022-06-21 05:11:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655788270000|2022-06-21 05:11:10|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655788290000|2022-06-21 05:11:30|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655788300000|2022-06-21 05:11:40|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655788320000|2022-06-21 05:12:00|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655788330000|2022-06-21 05:12:10|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655788340000|2022-06-21 05:12:20|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655788350000|2022-06-21 05:12:30|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655788370000|2022-06-21 05:12:50|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655788380000|2022-06-21 05:13:00|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655788390000|2022-06-21 05:13:10|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1655788410000|2022-06-21 05:13:30|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1655788420000|2022-06-21 05:13:40|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655788430000|2022-06-21 05:13:50|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655788440000|2022-06-21 05:14:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1655788450000|2022-06-21 05:14:10|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655788460000|2022-06-21 05:14:20|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655788480000|2022-06-21 05:14:40|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655788500000|2022-06-21 05:15:00|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655788520000|2022-06-21 05:15:20|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655788600000|2022-06-21 05:16:40|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1655788610000|2022-06-21 05:16:50|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1655788630000|2022-06-21 05:17:10|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655788660000|2022-06-21 05:17:40|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655788670000|2022-06-21 05:17:50|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655788680000|2022-06-21 05:18:00|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655788700000|2022-06-21 05:18:20|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655788710000|2022-06-21 05:18:30|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655788720000|2022-06-21 05:18:40|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655788730000|2022-06-21 05:18:50|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655788740000|2022-06-21 05:19:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655788750000|2022-06-21 05:19:10|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655788780000|2022-06-21 05:19:40|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655788790000|2022-06-21 05:19:50|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655788810000|2022-06-21 05:20:10|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655788820000|2022-06-21 05:20:20|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655788830000|2022-06-21 05:20:30|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655788860000|2022-06-21 05:21:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655788870000|2022-06-21 05:21:10|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655788880000|2022-06-21 05:21:20|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655788890000|2022-06-21 05:21:30|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655788900000|2022-06-21 05:21:40|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655788950000|2022-06-21 05:22:30|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655788960000|2022-06-21 05:22:40|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655788970000|2022-06-21 05:22:50|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655788980000|2022-06-21 05:23:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655788990000|2022-06-21 05:23:10|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655789000000|2022-06-21 05:23:20|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655789010000|2022-06-21 05:23:30|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1655789030000|2022-06-21 05:23:50|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655789050000|2022-06-21 05:24:10|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655789060000|2022-06-21 05:24:20|5.43|3.63|5.44|3.64|5.44|3.64|5.43|3.63|0
1655789080000|2022-06-21 05:24:40|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655789090000|2022-06-21 05:24:50|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655789100000|2022-06-21 05:25:00|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655789110000|2022-06-21 05:25:10|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655789150000|2022-06-21 05:25:50|5.44|3.64|5.44|3.64|5.45|3.65|5.44|3.64|0
1655789170000|2022-06-21 05:26:10|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655789210000|2022-06-21 05:26:50|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655789220000|2022-06-21 05:27:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655789230000|2022-06-21 05:27:10|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655789240000|2022-06-21 05:27:20|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655789250000|2022-06-21 05:27:30|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655789270000|2022-06-21 05:27:50|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1655789280000|2022-06-21 05:28:00|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655789290000|2022-06-21 05:28:10|5.42|3.62|5.42|3.62|5.42|3.62|5.41|3.61|0
1655789300000|2022-06-21 05:28:20|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655789310000|2022-06-21 05:28:30|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1655789320000|2022-06-21 05:28:40|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655789330000|2022-06-21 05:28:50|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655789350000|2022-06-21 05:29:10|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1655789360000|2022-06-21 05:29:20|5.42|3.62|5.43|3.63|5.44|3.64|5.42|3.62|0
1655789380000|2022-06-21 05:29:40|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655789390000|2022-06-21 05:29:50|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655789400000|2022-06-21 05:30:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655789410000|2022-06-21 05:30:10|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655789420000|2022-06-21 05:30:20|5.43|3.63|5.44|3.64|5.44|3.64|5.43|3.63|0
1655789450000|2022-06-21 05:30:50|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655789460000|2022-06-21 05:31:00|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1655789470000|2022-06-21 05:31:10|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655789480000|2022-06-21 05:31:20|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655789490000|2022-06-21 05:31:30|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655789500000|2022-06-21 05:31:40|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655789510000|2022-06-21 05:31:50|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655789520000|2022-06-21 05:32:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1655789530000|2022-06-21 05:32:10|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655789540000|2022-06-21 05:32:20|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1655789550000|2022-06-21 05:32:30|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655789560000|2022-06-21 05:32:40|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655789580000|2022-06-21 05:33:00|5.37|3.57|5.35|3.55|5.37|3.57|5.35|3.55|0
1655789590000|2022-06-21 05:33:10|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655789600000|2022-06-21 05:33:20|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655789630000|2022-06-21 05:33:50|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655789640000|2022-06-21 05:34:00|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655789650000|2022-06-21 05:34:10|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655789660000|2022-06-21 05:34:20|5.35|3.55|5.35|3.55|5.36|3.56|5.35|3.55|0
1655789670000|2022-06-21 05:34:30|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655789680000|2022-06-21 05:34:40|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655789690000|2022-06-21 05:34:50|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1655789700000|2022-06-21 05:35:00|5.37|3.57|5.33|3.53|5.37|3.57|5.33|3.53|0
1655789710000|2022-06-21 05:35:10|5.32|3.52|5.3|3.5|5.32|3.52|5.3|3.5|0
1655789720000|2022-06-21 05:35:20|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655789740000|2022-06-21 05:35:40|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1655789750000|2022-06-21 05:35:50|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655789760000|2022-06-21 05:36:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655789770000|2022-06-21 05:36:10|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1655789790000|2022-06-21 05:36:30|5.32|3.52|5.31|3.51|5.32|3.52|5.31|3.51|0
1655789820000|2022-06-21 05:37:00|5.32|3.52|5.32|3.52|5.32|3.52|5.32|3.52|0
1655789830000|2022-06-21 05:37:10|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1655789840000|2022-06-21 05:37:20|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655789850000|2022-06-21 05:37:30|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655789860000|2022-06-21 05:37:40|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655789870000|2022-06-21 05:37:50|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1655789890000|2022-06-21 05:38:10|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655789900000|2022-06-21 05:38:20|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1655789920000|2022-06-21 05:38:40|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655789940000|2022-06-21 05:39:00|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655789950000|2022-06-21 05:39:10|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655789960000|2022-06-21 05:39:20|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655789970000|2022-06-21 05:39:30|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655789980000|2022-06-21 05:39:40|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655789990000|2022-06-21 05:39:50|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655790000000|2022-06-21 05:40:00|5.31|3.51|5.29|3.49|5.31|3.51|5.29|3.49|0
1655790010000|2022-06-21 05:40:10|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655790020000|2022-06-21 05:40:20|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655790030000|2022-06-21 05:40:30|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655790040000|2022-06-21 05:40:40|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1655790050000|2022-06-21 05:40:50|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655790100000|2022-06-21 05:41:40|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655790110000|2022-06-21 05:41:50|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655790120000|2022-06-21 05:42:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655790130000|2022-06-21 05:42:10|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655790140000|2022-06-21 05:42:20|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655790180000|2022-06-21 05:43:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655790190000|2022-06-21 05:43:10|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1655790200000|2022-06-21 05:43:20|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655790210000|2022-06-21 05:43:30|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655790220000|2022-06-21 05:43:40|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655790230000|2022-06-21 05:43:50|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655790240000|2022-06-21 05:44:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655790250000|2022-06-21 05:44:10|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655790260000|2022-06-21 05:44:20|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655790270000|2022-06-21 05:44:30|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1655790280000|2022-06-21 05:44:40|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1655790290000|2022-06-21 05:44:50|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655790300000|2022-06-21 05:45:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655790320000|2022-06-21 05:45:20|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1655790330000|2022-06-21 05:45:30|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1655790350000|2022-06-21 05:45:50|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655790360000|2022-06-21 05:46:00|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655790370000|2022-06-21 05:46:10|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655790380000|2022-06-21 05:46:20|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655790390000|2022-06-21 05:46:30|5.28|3.48|5.28|3.48|5.28|3.48|5.27|3.47|0
1655790410000|2022-06-21 05:46:50|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1655790420000|2022-06-21 05:47:00|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655790430000|2022-06-21 05:47:10|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655790440000|2022-06-21 05:47:20|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655790450000|2022-06-21 05:47:30|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655790470000|2022-06-21 05:47:50|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655790480000|2022-06-21 05:48:00|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655790490000|2022-06-21 05:48:10|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1655790500000|2022-06-21 05:48:20|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655790510000|2022-06-21 05:48:30|5.27|3.47|5.27|3.47|5.27|3.47|5.26|3.46|0
1655790530000|2022-06-21 05:48:50|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655790540000|2022-06-21 05:49:00|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1655790550000|2022-06-21 05:49:10|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655790570000|2022-06-21 05:49:30|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655790590000|2022-06-21 05:49:50|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655790630000|2022-06-21 05:50:30|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655790640000|2022-06-21 05:50:40|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1655790650000|2022-06-21 05:50:50|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655790660000|2022-06-21 05:51:00|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655790670000|2022-06-21 05:51:10|5.3|3.5|5.29|3.49|5.3|3.5|5.28|3.48|0
1655790680000|2022-06-21 05:51:20|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655790690000|2022-06-21 05:51:30|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655790700000|2022-06-21 05:51:40|5.29|3.49|5.29|3.49|5.3|3.5|5.29|3.49|0
1655790710000|2022-06-21 05:51:50|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655790740000|2022-06-21 05:52:20|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655790750000|2022-06-21 05:52:30|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655790760000|2022-06-21 05:52:40|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1655790770000|2022-06-21 05:52:50|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655790780000|2022-06-21 05:53:00|5.32|3.52|5.32|3.52|5.32|3.52|5.31|3.51|0
1655790790000|2022-06-21 05:53:10|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655790800000|2022-06-21 05:53:20|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655790810000|2022-06-21 05:53:30|5.3|3.5|5.32|3.52|5.32|3.52|5.3|3.5|0
1655790820000|2022-06-21 05:53:40|5.33|3.53|5.31|3.51|5.33|3.53|5.31|3.51|0
1655790830000|2022-06-21 05:53:50|5.32|3.52|5.31|3.51|5.32|3.52|5.31|3.51|0
1655790840000|2022-06-21 05:54:00|5.32|3.52|5.32|3.52|5.32|3.52|5.32|3.52|0
1655790850000|2022-06-21 05:54:10|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655790860000|2022-06-21 05:54:20|5.32|3.52|5.32|3.52|5.32|3.52|5.32|3.52|0
1655790900000|2022-06-21 05:55:00|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1655790920000|2022-06-21 05:55:20|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1655790960000|2022-06-21 05:56:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655790980000|2022-06-21 05:56:20|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655790990000|2022-06-21 05:56:30|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655791000000|2022-06-21 05:56:40|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655791010000|2022-06-21 05:56:50|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1655791030000|2022-06-21 05:57:10|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655791040000|2022-06-21 05:57:20|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655791050000|2022-06-21 05:57:30|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655791120000|2022-06-21 05:58:40|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655791140000|2022-06-21 05:59:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655791150000|2022-06-21 05:59:10|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655791170000|2022-06-21 05:59:30|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1655791180000|2022-06-21 05:59:40|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1655791190000|2022-06-21 05:59:50|5.32|3.52|5.31|3.51|5.32|3.52|5.31|3.51|0
1655791200000|2022-06-21 06:00:00|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1655791210000|2022-06-21 06:00:10|5.32|3.52|5.31|3.51|5.32|3.52|5.31|3.51|0
1655791220000|2022-06-21 06:00:20|5.32|3.52|5.34|3.54|5.34|3.54|5.32|3.52|0
1655791230000|2022-06-21 06:00:30|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655791240000|2022-06-21 06:00:40|5.36|3.56|5.4|3.6|5.4|3.6|5.36|3.56|0
1655791250000|2022-06-21 06:00:50|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1655791260000|2022-06-21 06:01:00|5.4|3.6|5.41|3.61|5.42|3.62|5.4|3.6|0
1655791270000|2022-06-21 06:01:10|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655791280000|2022-06-21 06:01:20|5.38|3.58|5.36|3.56|5.38|3.58|5.36|3.56|0
1655791300000|2022-06-21 06:01:40|5.37|3.57|5.37|3.57|5.38|3.58|5.36|3.56|0
1655791310000|2022-06-21 06:01:50|5.36|3.56|5.34|3.54|5.36|3.56|5.33|3.53|0
1655791320000|2022-06-21 06:02:00|5.35|3.55|5.36|3.56|5.37|3.57|5.35|3.55|0
1655791330000|2022-06-21 06:02:10|5.35|3.55|5.34|3.54|5.35|3.55|5.34|3.54|0
1655791340000|2022-06-21 06:02:20|5.35|3.55|5.34|3.54|5.36|3.56|5.34|3.54|0
1655791350000|2022-06-21 06:02:30|5.33|3.53|5.3|3.5|5.34|3.54|5.3|3.5|0
1655791360000|2022-06-21 06:02:40|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655791370000|2022-06-21 06:02:50|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1655791390000|2022-06-21 06:03:10|5.33|3.53|5.33|3.53|5.33|3.53|5.32|3.52|0
1655791400000|2022-06-21 06:03:20|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1655791410000|2022-06-21 06:03:30|5.34|3.54|5.36|3.56|5.36|3.56|5.34|3.54|0
1655791420000|2022-06-21 06:03:40|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1655791430000|2022-06-21 06:03:50|5.35|3.55|5.36|3.56|5.36|3.56|5.35|3.55|0
1655791440000|2022-06-21 06:04:00|5.35|3.55|5.32|3.52|5.35|3.55|5.32|3.52|0
1655791460000|2022-06-21 06:04:20|5.33|3.53|5.33|3.53|5.34|3.54|5.33|3.53|0
1655791470000|2022-06-21 06:04:30|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655791480000|2022-06-21 06:04:40|5.32|3.52|5.3|3.5|5.32|3.52|5.3|3.5|0
1655791490000|2022-06-21 06:04:50|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1655791500000|2022-06-21 06:05:00|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655791510000|2022-06-21 06:05:10|5.3|3.5|5.29|3.49|5.31|3.51|5.29|3.49|0
1655791520000|2022-06-21 06:05:20|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655791530000|2022-06-21 06:05:30|5.27|3.47|5.28|3.48|5.28|3.48|5.26|3.46|0
1655791540000|2022-06-21 06:05:40|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655791550000|2022-06-21 06:05:50|5.28|3.48|5.26|3.46|5.28|3.48|5.26|3.46|0
1655791560000|2022-06-21 06:06:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655791570000|2022-06-21 06:06:10|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655791590000|2022-06-21 06:06:30|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1655791600000|2022-06-21 06:06:40|5.26|3.46|5.28|3.48|5.28|3.48|5.26|3.46|0
1655791610000|2022-06-21 06:06:50|5.27|3.47|5.27|3.47|5.27|3.47|5.26|3.46|0
1655791620000|2022-06-21 06:07:00|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655791630000|2022-06-21 06:07:10|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655791640000|2022-06-21 06:07:20|5.29|3.49|5.29|3.49|5.3|3.5|5.29|3.49|0
1655791650000|2022-06-21 06:07:30|5.28|3.48|5.3|3.5|5.3|3.5|5.28|3.48|0
1655791660000|2022-06-21 06:07:40|5.31|3.51|5.31|3.51|5.31|3.51|5.3|3.5|0
1655791670000|2022-06-21 06:07:50|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1655791680000|2022-06-21 06:08:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1655791690000|2022-06-21 06:08:10|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655791700000|2022-06-21 06:08:20|5.32|3.52|5.31|3.51|5.32|3.52|5.31|3.51|0
1655791720000|2022-06-21 06:08:40|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1655791730000|2022-06-21 06:08:50|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1655791740000|2022-06-21 06:09:00|5.33|3.53|5.31|3.51|5.33|3.53|5.31|3.51|0
1655791760000|2022-06-21 06:09:20|5.32|3.52|5.31|3.51|5.32|3.52|5.3|3.5|0
1655791770000|2022-06-21 06:09:30|5.29|3.49|5.27|3.47|5.29|3.49|5.27|3.47|0
1655791780000|2022-06-21 06:09:40|5.29|3.49|5.31|3.51|5.31|3.51|5.29|3.49|0
1655791790000|2022-06-21 06:09:50|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655791800000|2022-06-21 06:10:00|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655791810000|2022-06-21 06:10:10|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1655791820000|2022-06-21 06:10:20|5.28|3.48|5.26|3.46|5.28|3.48|5.26|3.46|0
1655791830000|2022-06-21 06:10:30|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655791840000|2022-06-21 06:10:40|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655791850000|2022-06-21 06:10:50|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655791860000|2022-06-21 06:11:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655791880000|2022-06-21 06:11:20|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655791890000|2022-06-21 06:11:30|5.29|3.49|5.26|3.46|5.29|3.49|5.26|3.46|0
1655791900000|2022-06-21 06:11:40|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655791910000|2022-06-21 06:11:50|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655791930000|2022-06-21 06:12:10|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1655791950000|2022-06-21 06:12:30|5.25|3.45|5.25|3.45|5.25|3.45|5.24|3.44|0
1655791960000|2022-06-21 06:12:40|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1655791970000|2022-06-21 06:12:50|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655792000000|2022-06-21 06:13:20|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655792010000|2022-06-21 06:13:30|5.24|3.44|5.22|3.42|5.24|3.44|5.22|3.42|0
1655792020000|2022-06-21 06:13:40|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1655792030000|2022-06-21 06:13:50|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1655792040000|2022-06-21 06:14:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1655792050000|2022-06-21 06:14:10|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655792060000|2022-06-21 06:14:20|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1655792070000|2022-06-21 06:14:30|5.21|3.41|5.21|3.41|5.21|3.41|5.2|3.4|0
1655792080000|2022-06-21 06:14:40|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1655792100000|2022-06-21 06:15:00|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655792110000|2022-06-21 06:15:10|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655792120000|2022-06-21 06:15:20|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655792150000|2022-06-21 06:15:50|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655792160000|2022-06-21 06:16:00|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1655792170000|2022-06-21 06:16:10|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655792220000|2022-06-21 06:17:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655792230000|2022-06-21 06:17:10|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655792240000|2022-06-21 06:17:20|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1655792250000|2022-06-21 06:17:30|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655792260000|2022-06-21 06:17:40|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655792280000|2022-06-21 06:18:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655792290000|2022-06-21 06:18:10|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655792300000|2022-06-21 06:18:20|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655792320000|2022-06-21 06:18:40|5.24|3.44|5.27|3.47|5.27|3.47|5.24|3.44|0
1655792330000|2022-06-21 06:18:50|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1655792340000|2022-06-21 06:19:00|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655792350000|2022-06-21 06:19:10|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1655792360000|2022-06-21 06:19:20|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655792370000|2022-06-21 06:19:30|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655792380000|2022-06-21 06:19:40|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655792390000|2022-06-21 06:19:50|5.26|3.46|5.23|3.43|5.26|3.46|5.23|3.43|0
1655792400000|2022-06-21 06:20:00|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655792420000|2022-06-21 06:20:20|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1655792430000|2022-06-21 06:20:30|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655792440000|2022-06-21 06:20:40|5.25|3.45|5.22|3.42|5.25|3.45|5.22|3.42|0
1655792460000|2022-06-21 06:21:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655792480000|2022-06-21 06:21:20|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655792500000|2022-06-21 06:21:40|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655792520000|2022-06-21 06:22:00|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655792530000|2022-06-21 06:22:10|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1655792540000|2022-06-21 06:22:20|5.19|3.39|5.22|3.42|5.22|3.42|5.19|3.39|0
1655792550000|2022-06-21 06:22:30|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1655792570000|2022-06-21 06:22:50|5.21|3.41|5.21|3.41|5.21|3.41|5.2|3.4|0
1655792580000|2022-06-21 06:23:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1655792600000|2022-06-21 06:23:20|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1655792610000|2022-06-21 06:23:30|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655792620000|2022-06-21 06:23:40|5.19|3.39|5.18|3.38|5.2|3.4|5.18|3.38|0
1655792630000|2022-06-21 06:23:50|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655792640000|2022-06-21 06:24:00|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655792650000|2022-06-21 06:24:10|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1655792660000|2022-06-21 06:24:20|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655792670000|2022-06-21 06:24:30|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655792680000|2022-06-21 06:24:40|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1655792690000|2022-06-21 06:24:50|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1655792700000|2022-06-21 06:25:00|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655792710000|2022-06-21 06:25:10|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655792720000|2022-06-21 06:25:20|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655792730000|2022-06-21 06:25:30|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655792740000|2022-06-21 06:25:40|5.15|3.35|5.13|3.33|5.15|3.35|5.13|3.33|0
1655792750000|2022-06-21 06:25:50|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1655792760000|2022-06-21 06:26:00|5.14|3.34|5.14|3.34|5.14|3.34|5.13|3.33|0
1655792770000|2022-06-21 06:26:10|5.15|3.35|5.17|3.37|5.17|3.37|5.15|3.35|0
1655792780000|2022-06-21 06:26:20|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655792800000|2022-06-21 06:26:40|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1655792810000|2022-06-21 06:26:50|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655792820000|2022-06-21 06:27:00|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655792830000|2022-06-21 06:27:10|5.19|3.39|5.2|3.4|5.2|3.4|5.19|3.39|0
1655792840000|2022-06-21 06:27:20|5.19|3.39|5.2|3.4|5.2|3.4|5.19|3.39|0
1655792850000|2022-06-21 06:27:30|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655792860000|2022-06-21 06:27:40|5.2|3.4|5.18|3.38|5.2|3.4|5.18|3.38|0
1655792870000|2022-06-21 06:27:50|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655792880000|2022-06-21 06:28:00|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655792890000|2022-06-21 06:28:10|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1655792900000|2022-06-21 06:28:20|5.19|3.39|5.18|3.38|5.19|3.39|5.18|3.38|0
1655792910000|2022-06-21 06:28:30|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655792920000|2022-06-21 06:28:40|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655792930000|2022-06-21 06:28:50|5.19|3.39|5.21|3.41|5.21|3.41|5.19|3.39|0
1655792950000|2022-06-21 06:29:10|5.2|3.4|5.2|3.4|5.2|3.4|5.19|3.39|0
1655792960000|2022-06-21 06:29:20|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655792970000|2022-06-21 06:29:30|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655792980000|2022-06-21 06:29:40|5.19|3.39|5.19|3.39|5.2|3.4|5.19|3.39|0
1655792990000|2022-06-21 06:29:50|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655793000000|2022-06-21 06:30:00|5.16|3.36|5.17|3.37|5.17|3.37|5.16|3.36|0
1655793010000|2022-06-21 06:30:10|5.18|3.38|5.16|3.36|5.18|3.38|5.16|3.36|0
1655793020000|2022-06-21 06:30:20|5.15|3.35|5.15|3.35|5.16|3.36|5.15|3.35|0
1655793030000|2022-06-21 06:30:30|5.16|3.36|5.14|3.34|5.16|3.36|5.14|3.34|0
1655793040000|2022-06-21 06:30:40|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655793060000|2022-06-21 06:31:00|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655793070000|2022-06-21 06:31:10|5.15|3.35|5.11|3.31|5.15|3.35|5.11|3.31|0
1655793080000|2022-06-21 06:31:20|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1655793090000|2022-06-21 06:31:30|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1655793100000|2022-06-21 06:31:40|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655793120000|2022-06-21 06:32:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1655793130000|2022-06-21 06:32:10|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1655793150000|2022-06-21 06:32:30|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655793170000|2022-06-21 06:32:50|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1655793180000|2022-06-21 06:33:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1655793190000|2022-06-21 06:33:10|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1655793200000|2022-06-21 06:33:20|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1655793220000|2022-06-21 06:33:40|5.1|3.3|5.09|3.29|5.1|3.3|5.09|3.29|0
1655793230000|2022-06-21 06:33:50|5.08|3.28|5.21|3.41|5.34|3.54|5.08|3.28|0
1655793240000|2022-06-21 06:34:00|5.22|3.42|5.23|3.43|5.23|3.43|5.21|3.41|0
1655793260000|2022-06-21 06:34:20|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1655793270000|2022-06-21 06:34:30|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655793280000|2022-06-21 06:34:40|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1655793290000|2022-06-21 06:34:50|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655793300000|2022-06-21 06:35:00|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1655793310000|2022-06-21 06:35:10|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655793320000|2022-06-21 06:35:20|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655793330000|2022-06-21 06:35:30|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655793340000|2022-06-21 06:35:40|5.18|3.38|5.2|3.4|5.2|3.4|5.18|3.38|0
1655793350000|2022-06-21 06:35:50|5.19|3.39|5.19|3.39|5.19|3.39|5.18|3.38|0
1655793360000|2022-06-21 06:36:00|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1655793370000|2022-06-21 06:36:10|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655793380000|2022-06-21 06:36:20|5.2|3.4|5.19|3.39|5.2|3.4|5.19|3.39|0
1655793390000|2022-06-21 06:36:30|5.18|3.38|5.18|3.38|5.19|3.39|5.18|3.38|0
1655793400000|2022-06-21 06:36:40|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1655793410000|2022-06-21 06:36:50|5.17|3.37|5.14|3.34|5.17|3.37|5.14|3.34|0
1655793420000|2022-06-21 06:37:00|5.13|3.33|5.15|3.35|5.15|3.35|5.13|3.33|0
1655793430000|2022-06-21 06:37:10|5.14|3.34|5.14|3.34|5.14|3.34|5.14|3.34|0
1655793440000|2022-06-21 06:37:20|5.13|3.33|5.16|3.36|5.16|3.36|5.13|3.33|0
1655793460000|2022-06-21 06:37:40|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1655793470000|2022-06-21 06:37:50|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1655793490000|2022-06-21 06:38:10|5.14|3.34|5.14|3.34|5.14|3.34|5.14|3.34|0
1655793500000|2022-06-21 06:38:20|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1655793510000|2022-06-21 06:38:30|5.11|3.31|5.13|3.33|5.13|3.33|5.11|3.31|0
1655793520000|2022-06-21 06:38:40|5.14|3.34|5.14|3.34|5.15|3.35|5.14|3.34|0
1655793530000|2022-06-21 06:38:50|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1655793540000|2022-06-21 06:39:00|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1655793550000|2022-06-21 06:39:10|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1655793560000|2022-06-21 06:39:20|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1655793570000|2022-06-21 06:39:30|5.11|3.31|5.13|3.33|5.13|3.33|5.11|3.31|0
1655793620000|2022-06-21 06:40:20|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1655793630000|2022-06-21 06:40:30|5.12|3.32|5.13|3.33|5.14|3.34|5.12|3.32|0
1655793660000|2022-06-21 06:41:00|5.14|3.34|5.14|3.34|5.14|3.34|5.14|3.34|0
1655793670000|2022-06-21 06:41:10|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1655793680000|2022-06-21 06:41:20|5.14|3.34|5.15|3.35|5.15|3.35|5.14|3.34|0
1655793690000|2022-06-21 06:41:30|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655793700000|2022-06-21 06:41:40|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1655793720000|2022-06-21 06:42:00|5.17|3.37|5.17|3.37|5.17|3.37|5.16|3.36|0
1655793750000|2022-06-21 06:42:30|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655793760000|2022-06-21 06:42:40|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655793770000|2022-06-21 06:42:50|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655793780000|2022-06-21 06:43:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1655793790000|2022-06-21 06:43:10|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655793810000|2022-06-21 06:43:30|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655793820000|2022-06-21 06:43:40|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655793830000|2022-06-21 06:43:50|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655793840000|2022-06-21 06:44:00|5.19|3.39|5.18|3.38|5.19|3.39|5.18|3.38|0
1655793850000|2022-06-21 06:44:10|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655793860000|2022-06-21 06:44:20|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655793870000|2022-06-21 06:44:30|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1655793880000|2022-06-21 06:44:40|5.17|3.37|5.17|3.37|5.18|3.38|5.17|3.37|0
1655793890000|2022-06-21 06:44:50|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1655793900000|2022-06-21 06:45:00|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655793920000|2022-06-21 06:45:20|5.16|3.36|5.18|3.38|5.18|3.38|5.16|3.36|0
1655793930000|2022-06-21 06:45:30|5.19|3.39|5.17|3.37|5.19|3.39|5.17|3.37|0
1655793940000|2022-06-21 06:45:40|5.16|3.36|5.17|3.37|5.17|3.37|5.16|3.36|0
1655793950000|2022-06-21 06:45:50|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655793960000|2022-06-21 06:46:00|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655793980000|2022-06-21 06:46:20|5.16|3.36|5.17|3.37|5.17|3.37|5.16|3.36|0
1655793990000|2022-06-21 06:46:30|5.16|3.36|5.17|3.37|5.17|3.37|5.16|3.36|0
1655794010000|2022-06-21 06:46:50|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655794020000|2022-06-21 06:47:00|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1655794030000|2022-06-21 06:47:10|5.18|3.38|5.18|3.38|5.19|3.39|5.18|3.38|0
1655794040000|2022-06-21 06:47:20|5.19|3.39|5.19|3.39|5.19|3.39|5.17|3.37|0
1655794060000|2022-06-21 06:47:40|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1655794070000|2022-06-21 06:47:50|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655794080000|2022-06-21 06:48:00|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1655794090000|2022-06-21 06:48:10|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655794100000|2022-06-21 06:48:20|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655794110000|2022-06-21 06:48:30|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1655794120000|2022-06-21 06:48:40|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655794130000|2022-06-21 06:48:50|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1655794140000|2022-06-21 06:49:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655794160000|2022-06-21 06:49:20|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655794170000|2022-06-21 06:49:30|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655794180000|2022-06-21 06:49:40|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655794190000|2022-06-21 06:49:50|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655794200000|2022-06-21 06:50:00|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655794240000|2022-06-21 06:50:40|5.3|3.5|5.27|3.47|5.3|3.5|5.27|3.47|0
1655794250000|2022-06-21 06:50:50|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655794260000|2022-06-21 06:51:00|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655794270000|2022-06-21 06:51:10|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655794280000|2022-06-21 06:51:20|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1655794300000|2022-06-21 06:51:40|5.28|3.48|5.28|3.48|5.28|3.48|5.27|3.47|0
1655794320000|2022-06-21 06:52:00|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655794330000|2022-06-21 06:52:10|5.28|3.48|5.28|3.48|5.28|3.48|5.27|3.47|0
1655794340000|2022-06-21 06:52:20|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1655794360000|2022-06-21 06:52:40|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655794370000|2022-06-21 06:52:50|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1655794380000|2022-06-21 06:53:00|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655794390000|2022-06-21 06:53:10|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655794400000|2022-06-21 06:53:20|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655794410000|2022-06-21 06:53:30|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655794420000|2022-06-21 06:53:40|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655794430000|2022-06-21 06:53:50|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655794440000|2022-06-21 06:54:00|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1655794450000|2022-06-21 06:54:10|5.31|3.51|5.31|3.51|5.31|3.51|5.3|3.5|0
1655794460000|2022-06-21 06:54:20|5.32|3.52|5.32|3.52|5.32|3.52|5.31|3.51|0
1655794470000|2022-06-21 06:54:30|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655794500000|2022-06-21 06:55:00|5.29|3.49|5.31|3.51|5.31|3.51|5.29|3.49|0
1655794510000|2022-06-21 06:55:10|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655794530000|2022-06-21 06:55:30|5.28|3.48|5.27|3.47|5.28|3.48|5.26|3.46|0
1655794540000|2022-06-21 06:55:40|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655794550000|2022-06-21 06:55:50|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655794560000|2022-06-21 06:56:00|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655794570000|2022-06-21 06:56:10|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1655794580000|2022-06-21 06:56:20|5.31|3.51|5.32|3.52|5.32|3.52|5.3|3.5|0
1655794590000|2022-06-21 06:56:30|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1655794610000|2022-06-21 06:56:50|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655794630000|2022-06-21 06:57:10|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655794640000|2022-06-21 06:57:20|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1655794660000|2022-06-21 06:57:40|5.29|3.49|5.32|3.52|5.32|3.52|5.29|3.49|0
1655794670000|2022-06-21 06:57:50|5.31|3.51|5.31|3.51|5.31|3.51|5.3|3.5|0
1655794680000|2022-06-21 06:58:00|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1655794690000|2022-06-21 06:58:10|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655794710000|2022-06-21 06:58:30|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655794720000|2022-06-21 06:58:40|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1655794730000|2022-06-21 06:58:50|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655794740000|2022-06-21 06:59:00|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655794750000|2022-06-21 06:59:10|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655794760000|2022-06-21 06:59:20|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655794770000|2022-06-21 06:59:30|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1655794780000|2022-06-21 06:59:40|5.26|3.46|5.29|3.49|5.29|3.49|5.26|3.46|0
1655794790000|2022-06-21 06:59:50|5.28|3.48|5.26|3.46|5.28|3.48|5.26|3.46|0
1655794800000|2022-06-21 07:00:00|5.23|3.43|5.25|3.45|5.25|3.45|5.23|3.43|0
1655794810000|2022-06-21 07:00:10|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655794820000|2022-06-21 07:00:20|5.25|3.45|5.25|3.45|5.26|3.46|5.24|3.44|0
1655794830000|2022-06-21 07:00:30|5.26|3.46|5.28|3.48|5.28|3.48|5.26|3.46|0
1655794840000|2022-06-21 07:00:40|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655794850000|2022-06-21 07:00:50|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655794860000|2022-06-21 07:01:00|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1655794870000|2022-06-21 07:01:10|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655794880000|2022-06-21 07:01:20|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655794890000|2022-06-21 07:01:30|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655794900000|2022-06-21 07:01:40|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1655794910000|2022-06-21 07:01:50|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1655794920000|2022-06-21 07:02:00|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655794930000|2022-06-21 07:02:10|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655794940000|2022-06-21 07:02:20|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655794950000|2022-06-21 07:02:30|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655794960000|2022-06-21 07:02:40|5.26|3.46|5.28|3.48|5.29|3.49|5.26|3.46|0
1655794970000|2022-06-21 07:02:50|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1655794980000|2022-06-21 07:03:00|5.28|3.48|5.27|3.47|5.28|3.48|5.26|3.46|0
1655794990000|2022-06-21 07:03:10|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655795000000|2022-06-21 07:03:20|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655795010000|2022-06-21 07:03:30|5.25|3.45|5.26|3.46|5.26|3.46|5.24|3.44|0
1655795020000|2022-06-21 07:03:40|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1655795030000|2022-06-21 07:03:50|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655795040000|2022-06-21 07:04:00|5.27|3.47|5.29|3.49|5.29|3.49|5.27|3.47|0
1655795050000|2022-06-21 07:04:10|5.3|3.5|5.28|3.48|5.3|3.5|5.28|3.48|0
1655795060000|2022-06-21 07:04:20|5.29|3.49|5.27|3.47|5.29|3.49|5.27|3.47|0
1655795080000|2022-06-21 07:04:40|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1655795090000|2022-06-21 07:04:50|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655795100000|2022-06-21 07:05:00|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655795110000|2022-06-21 07:05:10|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655795120000|2022-06-21 07:05:20|5.07|3.67|5.05|3.65|5.07|3.67|5.05|3.65|0
1655795130000|2022-06-21 07:05:30|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655795140000|2022-06-21 07:05:40|5.07|3.67|5.05|3.65|5.07|3.67|5.05|3.65|0
1655795150000|2022-06-21 07:05:50|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1655795160000|2022-06-21 07:06:00|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1655795170000|2022-06-21 07:06:10|5.12|3.72|5.12|3.72|5.13|3.73|5.12|3.72|0
1655795180000|2022-06-21 07:06:20|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1655795190000|2022-06-21 07:06:30|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655795200000|2022-06-21 07:06:40|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655795210000|2022-06-21 07:06:50|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655795220000|2022-06-21 07:07:00|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655795230000|2022-06-21 07:07:10|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655795240000|2022-06-21 07:07:20|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655795250000|2022-06-21 07:07:30|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655795260000|2022-06-21 07:07:40|5.08|3.68|5.08|3.68|5.09|3.69|5.08|3.68|0
1655795270000|2022-06-21 07:07:50|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655795280000|2022-06-21 07:08:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655795290000|2022-06-21 07:08:10|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655795300000|2022-06-21 07:08:20|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655795310000|2022-06-21 07:08:30|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655795320000|2022-06-21 07:08:40|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1655795330000|2022-06-21 07:08:50|5.1|3.7|5.09|3.69|5.11|3.71|5.09|3.69|0
1655795340000|2022-06-21 07:09:00|5.1|3.7|5.11|3.71|5.11|3.71|5.09|3.69|0
1655795350000|2022-06-21 07:09:10|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655795360000|2022-06-21 07:09:20|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655795370000|2022-06-21 07:09:30|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655795400000|2022-06-21 07:10:00|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655795410000|2022-06-21 07:10:10|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655795430000|2022-06-21 07:10:30|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655795440000|2022-06-21 07:10:40|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655795450000|2022-06-21 07:10:50|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1655795470000|2022-06-21 07:11:10|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655795480000|2022-06-21 07:11:20|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655795490000|2022-06-21 07:11:30|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655795500000|2022-06-21 07:11:40|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1655795510000|2022-06-21 07:11:50|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655795520000|2022-06-21 07:12:00|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1655795530000|2022-06-21 07:12:10|5.09|3.69|5.1|3.7|5.11|3.71|5.09|3.69|0
1655795540000|2022-06-21 07:12:20|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655795550000|2022-06-21 07:12:30|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655795560000|2022-06-21 07:12:40|5.14|3.74|5.13|3.73|5.15|3.75|5.13|3.73|0
1655795570000|2022-06-21 07:12:50|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1655795580000|2022-06-21 07:13:00|5.15|3.75|5.15|3.75|5.16|3.76|5.15|3.75|0
1655795590000|2022-06-21 07:13:10|5.16|3.76|5.18|3.78|5.18|3.78|5.16|3.76|0
1655795610000|2022-06-21 07:13:30|5.2|3.8|5.18|3.78|5.2|3.8|5.18|3.78|0
1655795620000|2022-06-21 07:13:40|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655795630000|2022-06-21 07:13:50|5.15|3.75|5.18|3.78|5.18|3.78|5.15|3.75|0
1655795640000|2022-06-21 07:14:00|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655795660000|2022-06-21 07:14:20|5.19|3.79|5.19|3.79|5.19|3.79|5.18|3.78|0
1655795670000|2022-06-21 07:14:30|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655795680000|2022-06-21 07:14:40|5.21|3.81|5.24|3.84|5.24|3.84|5.21|3.81|0
1655795690000|2022-06-21 07:14:50|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655795700000|2022-06-21 07:15:00|5.28|3.88|5.32|3.92|5.34|3.94|5.28|3.88|0
1655795710000|2022-06-21 07:15:10|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655795720000|2022-06-21 07:15:20|5.3|3.9|5.33|3.93|5.33|3.93|5.3|3.9|0
1655795730000|2022-06-21 07:15:30|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655795740000|2022-06-21 07:15:40|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1655795760000|2022-06-21 07:16:00|5.35|3.95|5.34|3.94|5.36|3.96|5.34|3.94|0
1655795770000|2022-06-21 07:16:10|5.36|3.96|5.35|3.95|5.36|3.96|5.34|3.94|0
1655795790000|2022-06-21 07:16:30|5.34|3.94|5.34|3.94|5.34|3.94|5.33|3.93|0
1655795800000|2022-06-21 07:16:40|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655795810000|2022-06-21 07:16:50|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1655795820000|2022-06-21 07:17:00|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655795830000|2022-06-21 07:17:10|5.32|3.92|5.35|3.95|5.35|3.95|5.32|3.92|0
1655795840000|2022-06-21 07:17:20|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655795850000|2022-06-21 07:17:30|5.1|3.7|5.09|3.69|5.1|3.7|5.08|3.68|0
1655795860000|2022-06-21 07:17:40|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655795880000|2022-06-21 07:18:00|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655795890000|2022-06-21 07:18:10|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655795900000|2022-06-21 07:18:20|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655795910000|2022-06-21 07:18:30|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1655795920000|2022-06-21 07:18:40|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655795930000|2022-06-21 07:18:50|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655795940000|2022-06-21 07:19:00|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1655795950000|2022-06-21 07:19:10|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655795960000|2022-06-21 07:19:20|5.11|3.71|5.07|3.67|5.11|3.71|5.07|3.67|0
1655795970000|2022-06-21 07:19:30|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655795980000|2022-06-21 07:19:40|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1655795990000|2022-06-21 07:19:50|5.03|3.63|5.03|3.63|5.04|3.64|5.02|3.62|0
1655796000000|2022-06-21 07:20:00|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1655796010000|2022-06-21 07:20:10|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655796020000|2022-06-21 07:20:20|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655796030000|2022-06-21 07:20:30|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1655796040000|2022-06-21 07:20:40|5.01|3.61|4.98|3.58|5.01|3.61|4.98|3.58|0
1655796060000|2022-06-21 07:21:00|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655796070000|2022-06-21 07:21:10|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1655796090000|2022-06-21 07:21:30|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655796100000|2022-06-21 07:21:40|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655796110000|2022-06-21 07:21:50|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655796120000|2022-06-21 07:22:00|5|3.6|5|3.6|5|3.6|5|3.6|0
1655796130000|2022-06-21 07:22:10|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655796140000|2022-06-21 07:22:20|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655796150000|2022-06-21 07:22:30|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655796160000|2022-06-21 07:22:40|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1655796170000|2022-06-21 07:22:50|5.02|3.62|5|3.6|5.02|3.62|5|3.6|0
1655796180000|2022-06-21 07:23:00|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1655796190000|2022-06-21 07:23:10|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1655796200000|2022-06-21 07:23:20|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1655796220000|2022-06-21 07:23:40|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1655796230000|2022-06-21 07:23:50|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655796240000|2022-06-21 07:24:00|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1655796250000|2022-06-21 07:24:10|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655796260000|2022-06-21 07:24:20|5.06|3.66|5.05|3.65|5.06|3.66|5.04|3.64|0
1655796270000|2022-06-21 07:24:30|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1655796280000|2022-06-21 07:24:40|5.05|3.65|5.06|3.66|5.07|3.67|5.05|3.65|0
1655796290000|2022-06-21 07:24:50|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655796300000|2022-06-21 07:25:00|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655796310000|2022-06-21 07:25:10|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655796320000|2022-06-21 07:25:20|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655796330000|2022-06-21 07:25:30|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655796340000|2022-06-21 07:25:40|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655796350000|2022-06-21 07:25:50|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655796360000|2022-06-21 07:26:00|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1655796380000|2022-06-21 07:26:20|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1655796390000|2022-06-21 07:26:30|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1655796410000|2022-06-21 07:26:50|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655796420000|2022-06-21 07:27:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655796430000|2022-06-21 07:27:10|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1655796440000|2022-06-21 07:27:20|5.05|3.65|5.04|3.64|5.07|3.67|5.04|3.64|0
1655796450000|2022-06-21 07:27:30|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1655796460000|2022-06-21 07:27:40|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655796470000|2022-06-21 07:27:50|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655796480000|2022-06-21 07:28:00|5.07|3.67|5.11|3.71|5.11|3.71|5.07|3.67|0
1655796490000|2022-06-21 07:28:10|5.1|3.7|5.13|3.73|5.13|3.73|5.1|3.7|0
1655796500000|2022-06-21 07:28:20|5.14|3.74|5.12|3.72|5.14|3.74|5.12|3.72|0
1655796510000|2022-06-21 07:28:30|5.14|3.74|5.12|3.72|5.14|3.74|5.12|3.72|0
1655796520000|2022-06-21 07:28:40|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655796530000|2022-06-21 07:28:50|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655796540000|2022-06-21 07:29:00|5.16|3.76|5.14|3.74|5.16|3.76|5.14|3.74|0
1655796550000|2022-06-21 07:29:10|5.15|3.75|5.13|3.73|5.15|3.75|5.12|3.72|0
1655796560000|2022-06-21 07:29:20|5.14|3.74|5.16|3.76|5.17|3.77|5.14|3.74|0
1655796570000|2022-06-21 07:29:30|5.15|3.75|5.16|3.76|5.17|3.77|5.15|3.75|0
1655796580000|2022-06-21 07:29:40|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655796600000|2022-06-21 07:30:00|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655796610000|2022-06-21 07:30:10|5.2|3.8|5.2|3.8|5.21|3.81|5.2|3.8|0
1655796620000|2022-06-21 07:30:20|5.21|3.81|5.23|3.83|5.23|3.83|5.21|3.81|0
1655796630000|2022-06-21 07:30:30|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655796640000|2022-06-21 07:30:40|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1655796650000|2022-06-21 07:30:50|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655796660000|2022-06-21 07:31:00|5.25|3.85|5.28|3.88|5.28|3.88|5.25|3.85|0
1655796680000|2022-06-21 07:31:20|5.31|3.91|5.29|3.89|5.31|3.91|5.29|3.89|0
1655796690000|2022-06-21 07:31:30|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655796700000|2022-06-21 07:31:40|5.34|3.94|5.33|3.93|5.35|3.95|5.33|3.93|0
1655796710000|2022-06-21 07:31:50|5.34|3.94|5.33|3.93|5.35|3.95|5.33|3.93|0
1655796720000|2022-06-21 07:32:00|5.32|3.92|5.34|3.94|5.34|3.94|5.32|3.92|0
1655796730000|2022-06-21 07:32:10|5.33|3.93|5.29|3.89|5.33|3.93|5.29|3.89|0
1655796740000|2022-06-21 07:32:20|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655796750000|2022-06-21 07:32:30|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655796760000|2022-06-21 07:32:40|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1655796770000|2022-06-21 07:32:50|5.35|3.95|5.31|3.91|5.35|3.95|5.31|3.91|0
1655796780000|2022-06-21 07:33:00|5.33|3.93|5.33|3.93|5.33|3.93|5.32|3.92|0
1655796790000|2022-06-21 07:33:10|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655796800000|2022-06-21 07:33:20|5.32|3.92|5.3|3.9|5.32|3.92|5.3|3.9|0
1655796810000|2022-06-21 07:33:30|5.31|3.91|5.31|3.91|5.31|3.91|5.3|3.9|0
1655796820000|2022-06-21 07:33:40|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655796830000|2022-06-21 07:33:50|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655796840000|2022-06-21 07:34:00|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655796850000|2022-06-21 07:34:10|5.3|3.9|5.28|3.88|5.3|3.9|5.28|3.88|0
1655796860000|2022-06-21 07:34:20|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1655796870000|2022-06-21 07:34:30|5.25|3.85|5.28|3.88|5.28|3.88|5.25|3.85|0
1655796880000|2022-06-21 07:34:40|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655796890000|2022-06-21 07:34:50|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655796900000|2022-06-21 07:35:00|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655796910000|2022-06-21 07:35:10|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655796920000|2022-06-21 07:35:20|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655796930000|2022-06-21 07:35:30|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655796940000|2022-06-21 07:35:40|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655796960000|2022-06-21 07:36:00|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655796970000|2022-06-21 07:36:10|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655796980000|2022-06-21 07:36:20|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655796990000|2022-06-21 07:36:30|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655797000000|2022-06-21 07:36:40|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1655797010000|2022-06-21 07:36:50|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1655797020000|2022-06-21 07:37:00|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655797030000|2022-06-21 07:37:10|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1655797070000|2022-06-21 07:37:50|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655797080000|2022-06-21 07:38:00|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655797090000|2022-06-21 07:38:10|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655797100000|2022-06-21 07:38:20|5.27|3.87|5.27|3.87|5.27|3.87|5.26|3.86|0
1655797110000|2022-06-21 07:38:30|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655797120000|2022-06-21 07:38:40|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655797130000|2022-06-21 07:38:50|5.28|3.88|5.27|3.87|5.28|3.88|5.26|3.86|0
1655797140000|2022-06-21 07:39:00|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655797150000|2022-06-21 07:39:10|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655797160000|2022-06-21 07:39:20|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655797170000|2022-06-21 07:39:30|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655797190000|2022-06-21 07:39:50|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655797200000|2022-06-21 07:40:00|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655797210000|2022-06-21 07:40:10|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655797220000|2022-06-21 07:40:20|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655797230000|2022-06-21 07:40:30|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1655797240000|2022-06-21 07:40:40|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1655797250000|2022-06-21 07:40:50|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655797260000|2022-06-21 07:41:00|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1655797270000|2022-06-21 07:41:10|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655797280000|2022-06-21 07:41:20|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655797290000|2022-06-21 07:41:30|5.31|3.91|5.32|3.92|5.32|3.92|5.3|3.9|0
1655797300000|2022-06-21 07:41:40|5.31|3.91|5.34|3.94|5.34|3.94|5.31|3.91|0
1655797310000|2022-06-21 07:41:50|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655797320000|2022-06-21 07:42:00|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655797330000|2022-06-21 07:42:10|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655797350000|2022-06-21 07:42:30|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1655797360000|2022-06-21 07:42:40|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655797370000|2022-06-21 07:42:50|5.32|3.92|5.32|3.92|5.32|3.92|5.31|3.91|0
1655797380000|2022-06-21 07:43:00|5.33|3.93|5.33|3.93|5.33|3.93|5.32|3.92|0
1655797390000|2022-06-21 07:43:10|5.34|3.94|5.32|3.92|5.34|3.94|5.32|3.92|0
1655797410000|2022-06-21 07:43:30|5.3|3.9|5.32|3.92|5.33|3.93|5.3|3.9|0
1655797420000|2022-06-21 07:43:40|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655797430000|2022-06-21 07:43:50|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655797440000|2022-06-21 07:44:00|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1655797450000|2022-06-21 07:44:10|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655797460000|2022-06-21 07:44:20|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1655797470000|2022-06-21 07:44:30|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655797480000|2022-06-21 07:44:40|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655797490000|2022-06-21 07:44:50|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655797500000|2022-06-21 07:45:00|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655797510000|2022-06-21 07:45:10|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655797520000|2022-06-21 07:45:20|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655797530000|2022-06-21 07:45:30|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655797540000|2022-06-21 07:45:40|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1655797560000|2022-06-21 07:46:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655797570000|2022-06-21 07:46:10|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1655797580000|2022-06-21 07:46:20|5.26|3.86|5.24|3.84|5.26|3.86|5.24|3.84|0
1655797590000|2022-06-21 07:46:30|5.23|3.83|5.23|3.83|5.24|3.84|5.23|3.83|0
1655797600000|2022-06-21 07:46:40|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655797610000|2022-06-21 07:46:50|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655797620000|2022-06-21 07:47:00|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655797630000|2022-06-21 07:47:10|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655797640000|2022-06-21 07:47:20|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655797650000|2022-06-21 07:47:30|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1655797660000|2022-06-21 07:47:40|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655797670000|2022-06-21 07:47:50|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655797690000|2022-06-21 07:48:10|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655797700000|2022-06-21 07:48:20|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655797710000|2022-06-21 07:48:30|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655797720000|2022-06-21 07:48:40|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655797730000|2022-06-21 07:48:50|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655797740000|2022-06-21 07:49:00|5.26|3.86|5.28|3.88|5.28|3.88|5.26|3.86|0
1655797750000|2022-06-21 07:49:10|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655797760000|2022-06-21 07:49:20|5.3|3.9|5.28|3.88|5.3|3.9|5.28|3.88|0
1655797770000|2022-06-21 07:49:30|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655797780000|2022-06-21 07:49:40|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655797800000|2022-06-21 07:50:00|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655797810000|2022-06-21 07:50:10|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1655797830000|2022-06-21 07:50:30|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655797840000|2022-06-21 07:50:40|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1655797850000|2022-06-21 07:50:50|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655797860000|2022-06-21 07:51:00|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1655797870000|2022-06-21 07:51:10|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655797880000|2022-06-21 07:51:20|5.29|3.89|5.32|3.92|5.32|3.92|5.29|3.89|0
1655797890000|2022-06-21 07:51:30|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1655797900000|2022-06-21 07:51:40|5.34|3.94|5.34|3.94|5.34|3.94|5.33|3.93|0
1655797910000|2022-06-21 07:51:50|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1655797920000|2022-06-21 07:52:00|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655797950000|2022-06-21 07:52:30|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1655797960000|2022-06-21 07:52:40|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655797980000|2022-06-21 07:53:00|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1655797990000|2022-06-21 07:53:10|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655798000000|2022-06-21 07:53:20|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655798010000|2022-06-21 07:53:30|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655798030000|2022-06-21 07:53:50|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655798040000|2022-06-21 07:54:00|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1655798050000|2022-06-21 07:54:10|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1655798060000|2022-06-21 07:54:20|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655798080000|2022-06-21 07:54:40|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655798090000|2022-06-21 07:54:50|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655798100000|2022-06-21 07:55:00|5.35|3.95|5.33|3.93|5.35|3.95|5.33|3.93|0
1655798120000|2022-06-21 07:55:20|5.31|3.91|5.32|3.92|5.32|3.92|5.3|3.9|0
1655798130000|2022-06-21 07:55:30|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1655798140000|2022-06-21 07:55:40|5.32|3.92|5.34|3.94|5.34|3.94|5.32|3.92|0
1655798150000|2022-06-21 07:55:50|5.33|3.93|5.35|3.95|5.35|3.95|5.33|3.93|0
1655798160000|2022-06-21 07:56:00|5.36|3.96|5.34|3.94|5.36|3.96|5.34|3.94|0
1655798170000|2022-06-21 07:56:10|5.35|3.95|5.35|3.95|5.35|3.95|5.34|3.94|0
1655798180000|2022-06-21 07:56:20|5.36|3.96|5.34|3.94|5.36|3.96|5.34|3.94|0
1655798190000|2022-06-21 07:56:30|5.35|3.95|5.35|3.95|5.36|3.96|5.35|3.95|0
1655798200000|2022-06-21 07:56:40|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655798210000|2022-06-21 07:56:50|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655798220000|2022-06-21 07:57:00|5.33|3.93|5.33|3.93|5.34|3.94|5.33|3.93|0
1655798230000|2022-06-21 07:57:10|5.32|3.92|5.32|3.92|5.33|3.93|5.32|3.92|0
1655798240000|2022-06-21 07:57:20|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655798250000|2022-06-21 07:57:30|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655798260000|2022-06-21 07:57:40|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655798280000|2022-06-21 07:58:00|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655798290000|2022-06-21 07:58:10|5.26|3.86|5.26|3.86|5.27|3.87|5.26|3.86|0
1655798300000|2022-06-21 07:58:20|5.28|3.88|5.25|3.85|5.28|3.88|5.25|3.85|0
1655798310000|2022-06-21 07:58:30|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655798330000|2022-06-21 07:58:50|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655798340000|2022-06-21 07:59:00|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655798350000|2022-06-21 07:59:10|5.3|3.9|5.28|3.88|5.3|3.9|5.28|3.88|0
1655798380000|2022-06-21 07:59:40|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655798390000|2022-06-21 07:59:50|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655798400000|2022-06-21 08:00:00|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655798410000|2022-06-21 08:00:10|5.28|3.88|5.27|3.87|5.29|3.89|5.27|3.87|0
1655798420000|2022-06-21 08:00:20|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655798430000|2022-06-21 08:00:30|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655798450000|2022-06-21 08:00:50|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1655798460000|2022-06-21 08:01:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655798470000|2022-06-21 08:01:10|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655798480000|2022-06-21 08:01:20|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655798490000|2022-06-21 08:01:30|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655798500000|2022-06-21 08:01:40|5.32|3.92|5.32|3.92|5.33|3.93|5.32|3.92|0
1655798520000|2022-06-21 08:02:00|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1655798530000|2022-06-21 08:02:10|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655798540000|2022-06-21 08:02:20|5.32|3.92|5.29|3.89|5.32|3.92|5.29|3.89|0
1655798550000|2022-06-21 08:02:30|5.28|3.88|5.3|3.9|5.3|3.9|5.28|3.88|0
1655798560000|2022-06-21 08:02:40|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655798570000|2022-06-21 08:02:50|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1655798580000|2022-06-21 08:03:00|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655798590000|2022-06-21 08:03:10|5.31|3.91|5.31|3.91|5.33|3.93|5.31|3.91|0
1655798600000|2022-06-21 08:03:20|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1655798610000|2022-06-21 08:03:30|5.31|3.91|5.31|3.91|5.32|3.92|5.31|3.91|0
1655798620000|2022-06-21 08:03:40|5.35|3.95|5.36|3.96|5.36|3.96|5.34|3.94|0
1655798630000|2022-06-21 08:03:50|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1655798640000|2022-06-21 08:04:00|5.35|3.95|5.38|3.98|5.38|3.98|5.35|3.95|0
1655798660000|2022-06-21 08:04:20|5.37|3.97|5.38|3.98|5.38|3.98|5.36|3.96|0
1655798680000|2022-06-21 08:04:40|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655798690000|2022-06-21 08:04:50|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655798700000|2022-06-21 08:05:00|5.39|3.99|5.39|3.99|5.39|3.99|5.38|3.98|0
1655798710000|2022-06-21 08:05:10|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655798720000|2022-06-21 08:05:20|5.38|3.98|5.41|4.01|5.41|4.01|5.38|3.98|0
1655798730000|2022-06-21 08:05:30|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655798740000|2022-06-21 08:05:40|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655798750000|2022-06-21 08:05:50|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655798760000|2022-06-21 08:06:00|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655798780000|2022-06-21 08:06:20|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655798790000|2022-06-21 08:06:30|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655798800000|2022-06-21 08:06:40|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655798810000|2022-06-21 08:06:50|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1655798820000|2022-06-21 08:07:00|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655798830000|2022-06-21 08:07:10|5.26|3.86|5.27|3.87|5.28|3.88|5.26|3.86|0
1655798850000|2022-06-21 08:07:30|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655798870000|2022-06-21 08:07:50|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655798880000|2022-06-21 08:08:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655798910000|2022-06-21 08:08:30|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655798920000|2022-06-21 08:08:40|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655798930000|2022-06-21 08:08:50|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655798940000|2022-06-21 08:09:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655798950000|2022-06-21 08:09:10|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655798960000|2022-06-21 08:09:20|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655798970000|2022-06-21 08:09:30|5.34|3.94|5.32|3.92|5.34|3.94|5.32|3.92|0
1655798980000|2022-06-21 08:09:40|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1655798990000|2022-06-21 08:09:50|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1655799000000|2022-06-21 08:10:00|5.35|3.95|5.35|3.95|5.35|3.95|5.34|3.94|0
1655799010000|2022-06-21 08:10:10|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655799020000|2022-06-21 08:10:20|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655799030000|2022-06-21 08:10:30|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655799040000|2022-06-21 08:10:40|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1655799050000|2022-06-21 08:10:50|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1655799070000|2022-06-21 08:11:10|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1655799080000|2022-06-21 08:11:20|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655799090000|2022-06-21 08:11:30|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1655799120000|2022-06-21 08:12:00|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1655799130000|2022-06-21 08:12:10|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1655799170000|2022-06-21 08:12:50|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655799180000|2022-06-21 08:13:00|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655799210000|2022-06-21 08:13:30|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655799230000|2022-06-21 08:13:50|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1655799240000|2022-06-21 08:14:00|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655799250000|2022-06-21 08:14:10|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1655799260000|2022-06-21 08:14:20|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655799270000|2022-06-21 08:14:30|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655799280000|2022-06-21 08:14:40|5.33|3.93|5.33|3.93|5.34|3.94|5.33|3.93|0
1655799290000|2022-06-21 08:14:50|5.31|3.91|5.29|3.89|5.31|3.91|5.29|3.89|0
1655799300000|2022-06-21 08:15:00|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655799310000|2022-06-21 08:15:10|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1655799320000|2022-06-21 08:15:20|5.3|3.9|5.28|3.88|5.3|3.9|5.28|3.88|0
1655799330000|2022-06-21 08:15:30|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655799340000|2022-06-21 08:15:40|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655799350000|2022-06-21 08:15:50|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1655799360000|2022-06-21 08:16:00|5.26|3.86|5.23|3.83|5.26|3.86|5.23|3.83|0
1655799370000|2022-06-21 08:16:10|5.24|3.84|5.24|3.84|5.25|3.85|5.24|3.84|0
1655799390000|2022-06-21 08:16:30|5.23|3.83|5.21|3.81|5.23|3.83|5.21|3.81|0
1655799400000|2022-06-21 08:16:40|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655799410000|2022-06-21 08:16:50|5.22|3.82|5.2|3.8|5.22|3.82|5.2|3.8|0
1655799420000|2022-06-21 08:17:00|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1655799430000|2022-06-21 08:17:10|5.23|3.83|5.21|3.81|5.23|3.83|5.21|3.81|0
1655799440000|2022-06-21 08:17:20|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655799450000|2022-06-21 08:17:30|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1655799460000|2022-06-21 08:17:40|5.19|3.79|5.19|3.79|5.2|3.8|5.19|3.79|0
1655799470000|2022-06-21 08:17:50|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655799480000|2022-06-21 08:18:00|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655799490000|2022-06-21 08:18:10|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655799500000|2022-06-21 08:18:20|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655799510000|2022-06-21 08:18:30|5.22|3.82|5.22|3.82|5.22|3.82|5.21|3.81|0
1655799530000|2022-06-21 08:18:50|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655799550000|2022-06-21 08:19:10|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655799560000|2022-06-21 08:19:20|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655799570000|2022-06-21 08:19:30|5.24|3.84|5.25|3.85|5.25|3.85|5.23|3.83|0
1655799580000|2022-06-21 08:19:40|5.24|3.84|5.24|3.84|5.25|3.85|5.24|3.84|0
1655799590000|2022-06-21 08:19:50|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1655799600000|2022-06-21 08:20:00|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655799610000|2022-06-21 08:20:10|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1655799650000|2022-06-21 08:20:50|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655799660000|2022-06-21 08:21:00|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655799670000|2022-06-21 08:21:10|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1655799680000|2022-06-21 08:21:20|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1655799690000|2022-06-21 08:21:30|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655799700000|2022-06-21 08:21:40|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655799710000|2022-06-21 08:21:50|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1655799720000|2022-06-21 08:22:00|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655799740000|2022-06-21 08:22:20|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655799750000|2022-06-21 08:22:30|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655799760000|2022-06-21 08:22:40|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655799770000|2022-06-21 08:22:50|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1655799780000|2022-06-21 08:23:00|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655799790000|2022-06-21 08:23:10|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655799800000|2022-06-21 08:23:20|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655799820000|2022-06-21 08:23:40|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1655799840000|2022-06-21 08:24:00|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655799850000|2022-06-21 08:24:10|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655799860000|2022-06-21 08:24:20|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655799880000|2022-06-21 08:24:40|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655799890000|2022-06-21 08:24:50|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655799920000|2022-06-21 08:25:20|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655799930000|2022-06-21 08:25:30|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1655799940000|2022-06-21 08:25:40|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655799950000|2022-06-21 08:25:50|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1655799960000|2022-06-21 08:26:00|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655799970000|2022-06-21 08:26:10|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655799980000|2022-06-21 08:26:20|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655799990000|2022-06-21 08:26:30|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655800000000|2022-06-21 08:26:40|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655800020000|2022-06-21 08:27:00|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655800030000|2022-06-21 08:27:10|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655800040000|2022-06-21 08:27:20|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655800060000|2022-06-21 08:27:40|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655800080000|2022-06-21 08:28:00|5.24|3.84|5.21|3.81|5.25|3.85|5.21|3.81|0
1655800090000|2022-06-21 08:28:10|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655800120000|2022-06-21 08:28:40|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1655800130000|2022-06-21 08:28:50|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655800140000|2022-06-21 08:29:00|5.19|3.79|5.21|3.81|5.21|3.81|5.19|3.79|0
1655800150000|2022-06-21 08:29:10|5.2|3.8|5.22|3.82|5.22|3.82|5.19|3.79|0
1655800160000|2022-06-21 08:29:20|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655800170000|2022-06-21 08:29:30|5.22|3.82|5.23|3.83|5.24|3.84|5.22|3.82|0
1655800180000|2022-06-21 08:29:40|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655800200000|2022-06-21 08:30:00|5.23|3.83|5.23|3.83|5.23|3.83|5.22|3.82|0
1655800210000|2022-06-21 08:30:10|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655800220000|2022-06-21 08:30:20|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1655800230000|2022-06-21 08:30:30|5.22|3.82|5.24|3.84|5.24|3.84|5.22|3.82|0
1655800240000|2022-06-21 08:30:40|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655800250000|2022-06-21 08:30:50|5.24|3.84|5.24|3.84|5.25|3.85|5.24|3.84|0
1655800270000|2022-06-21 08:31:10|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655800280000|2022-06-21 08:31:20|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655800290000|2022-06-21 08:31:30|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1655800300000|2022-06-21 08:31:40|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655800310000|2022-06-21 08:31:50|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1655800320000|2022-06-21 08:32:00|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655800330000|2022-06-21 08:32:10|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655800340000|2022-06-21 08:32:20|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655800350000|2022-06-21 08:32:30|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655800360000|2022-06-21 08:32:40|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655800370000|2022-06-21 08:32:50|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655800380000|2022-06-21 08:33:00|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1655800400000|2022-06-21 08:33:20|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655800410000|2022-06-21 08:33:30|5.24|3.84|5.24|3.84|5.25|3.85|5.24|3.84|0
1655800430000|2022-06-21 08:33:50|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655800450000|2022-06-21 08:34:10|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655800460000|2022-06-21 08:34:20|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655800470000|2022-06-21 08:34:30|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1655800480000|2022-06-21 08:34:40|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655800490000|2022-06-21 08:34:50|5.22|3.82|5.22|3.82|5.23|3.83|5.22|3.82|0
1655800500000|2022-06-21 08:35:00|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655800510000|2022-06-21 08:35:10|5.24|3.84|5.22|3.82|5.24|3.84|5.22|3.82|0
1655800520000|2022-06-21 08:35:20|5.23|3.83|5.23|3.83|5.23|3.83|5.22|3.82|0
1655800530000|2022-06-21 08:35:30|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655800540000|2022-06-21 08:35:40|5.27|3.87|5.27|3.87|5.29|3.89|5.27|3.87|0
1655800550000|2022-06-21 08:35:50|5.26|3.86|5.26|3.86|5.27|3.87|5.26|3.86|0
1655800560000|2022-06-21 08:36:00|5.25|3.85|5.28|3.88|5.28|3.88|5.25|3.85|0
1655800570000|2022-06-21 08:36:10|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1655800580000|2022-06-21 08:36:20|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655800600000|2022-06-21 08:36:40|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655800610000|2022-06-21 08:36:50|5.22|3.82|5.22|3.82|5.22|3.82|5.21|3.81|0
1655800620000|2022-06-21 08:37:00|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1655800630000|2022-06-21 08:37:10|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655800640000|2022-06-21 08:37:20|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655800650000|2022-06-21 08:37:30|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655800660000|2022-06-21 08:37:40|5.2|3.8|5.19|3.79|5.2|3.8|5.18|3.78|0
1655800690000|2022-06-21 08:38:10|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655800700000|2022-06-21 08:38:20|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655800710000|2022-06-21 08:38:30|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655800720000|2022-06-21 08:38:40|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655800730000|2022-06-21 08:38:50|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1655800750000|2022-06-21 08:39:10|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1655800760000|2022-06-21 08:39:20|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655800780000|2022-06-21 08:39:40|5.17|3.77|5.16|3.76|5.19|3.79|5.16|3.76|0
1655800790000|2022-06-21 08:39:50|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655800800000|2022-06-21 08:40:00|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655800810000|2022-06-21 08:40:10|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655800820000|2022-06-21 08:40:20|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655800830000|2022-06-21 08:40:30|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655800850000|2022-06-21 08:40:50|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1655800860000|2022-06-21 08:41:00|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655800870000|2022-06-21 08:41:10|5.13|3.73|5.13|3.73|5.14|3.74|5.13|3.73|0
1655800880000|2022-06-21 08:41:20|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655800890000|2022-06-21 08:41:30|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655800900000|2022-06-21 08:41:40|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655800910000|2022-06-21 08:41:50|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655800920000|2022-06-21 08:42:00|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655800940000|2022-06-21 08:42:20|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655800950000|2022-06-21 08:42:30|5.11|3.71|5.11|3.71|5.12|3.72|5.11|3.71|0
1655800960000|2022-06-21 08:42:40|5.12|3.72|5.16|3.76|5.16|3.76|5.12|3.72|0
1655800970000|2022-06-21 08:42:50|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655800980000|2022-06-21 08:43:00|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655800990000|2022-06-21 08:43:10|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655801000000|2022-06-21 08:43:20|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1655801010000|2022-06-21 08:43:30|5.17|3.77|5.17|3.77|5.17|3.77|5.16|3.76|0
1655801030000|2022-06-21 08:43:50|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1655801050000|2022-06-21 08:44:10|5.19|3.79|5.18|3.78|5.19|3.79|5.17|3.77|0
1655801060000|2022-06-21 08:44:20|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655801070000|2022-06-21 08:44:30|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655801090000|2022-06-21 08:44:50|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655801100000|2022-06-21 08:45:00|5.19|3.79|5.18|3.78|5.2|3.8|5.18|3.78|0
1655801110000|2022-06-21 08:45:10|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655801120000|2022-06-21 08:45:20|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655801130000|2022-06-21 08:45:30|5.18|3.78|5.16|3.76|5.18|3.78|5.16|3.76|0
1655801140000|2022-06-21 08:45:40|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655801150000|2022-06-21 08:45:50|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655801160000|2022-06-21 08:46:00|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655801170000|2022-06-21 08:46:10|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1655801180000|2022-06-21 08:46:20|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1655801190000|2022-06-21 08:46:30|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655801200000|2022-06-21 08:46:40|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1655801210000|2022-06-21 08:46:50|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655801220000|2022-06-21 08:47:00|5.2|3.8|5.2|3.8|5.2|3.8|5.19|3.79|0
1655801230000|2022-06-21 08:47:10|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1655801250000|2022-06-21 08:47:30|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655801260000|2022-06-21 08:47:40|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655801270000|2022-06-21 08:47:50|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655801280000|2022-06-21 08:48:00|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1655801290000|2022-06-21 08:48:10|5.18|3.78|5.21|3.81|5.21|3.81|5.18|3.78|0
1655801300000|2022-06-21 08:48:20|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655801310000|2022-06-21 08:48:30|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1655801330000|2022-06-21 08:48:50|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1655801340000|2022-06-21 08:49:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655801350000|2022-06-21 08:49:10|5.23|3.83|5.21|3.81|5.23|3.83|5.21|3.81|0
1655801360000|2022-06-21 08:49:20|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655801370000|2022-06-21 08:49:30|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655801380000|2022-06-21 08:49:40|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1655801390000|2022-06-21 08:49:50|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1655801410000|2022-06-21 08:50:10|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655801430000|2022-06-21 08:50:30|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655801440000|2022-06-21 08:50:40|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655801460000|2022-06-21 08:51:00|5.22|3.82|5.2|3.8|5.22|3.82|5.2|3.8|0
1655801470000|2022-06-21 08:51:10|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655801480000|2022-06-21 08:51:20|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655801490000|2022-06-21 08:51:30|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655801510000|2022-06-21 08:51:50|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655801520000|2022-06-21 08:52:00|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655801530000|2022-06-21 08:52:10|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1655801540000|2022-06-21 08:52:20|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655801550000|2022-06-21 08:52:30|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655801560000|2022-06-21 08:52:40|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655801570000|2022-06-21 08:52:50|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655801590000|2022-06-21 08:53:10|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655801600000|2022-06-21 08:53:20|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655801610000|2022-06-21 08:53:30|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655801620000|2022-06-21 08:53:40|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655801630000|2022-06-21 08:53:50|5.23|3.83|5.25|3.85|5.25|3.85|5.23|3.83|0
1655801640000|2022-06-21 08:54:00|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655801650000|2022-06-21 08:54:10|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655801680000|2022-06-21 08:54:40|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655801690000|2022-06-21 08:54:50|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655801700000|2022-06-21 08:55:00|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655801710000|2022-06-21 08:55:10|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655801720000|2022-06-21 08:55:20|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655801730000|2022-06-21 08:55:30|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655801740000|2022-06-21 08:55:40|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1655801750000|2022-06-21 08:55:50|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655801760000|2022-06-21 08:56:00|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655801770000|2022-06-21 08:56:10|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655801780000|2022-06-21 08:56:20|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655801790000|2022-06-21 08:56:30|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655801800000|2022-06-21 08:56:40|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655801810000|2022-06-21 08:56:50|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1655801820000|2022-06-21 08:57:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655801830000|2022-06-21 08:57:10|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655801840000|2022-06-21 08:57:20|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655801850000|2022-06-21 08:57:30|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655801880000|2022-06-21 08:58:00|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655801890000|2022-06-21 08:58:10|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655801900000|2022-06-21 08:58:20|5.28|3.88|5.28|3.88|5.28|3.88|5.27|3.87|0
1655801910000|2022-06-21 08:58:30|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655801920000|2022-06-21 08:58:40|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655801930000|2022-06-21 08:58:50|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655801940000|2022-06-21 08:59:00|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655801950000|2022-06-21 08:59:10|5.27|3.87|5.27|3.87|5.27|3.87|5.26|3.86|0
1655801960000|2022-06-21 08:59:20|5.3|3.9|5.3|3.9|5.3|3.9|5.28|3.88|0
1655801970000|2022-06-21 08:59:30|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655801980000|2022-06-21 08:59:40|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655801990000|2022-06-21 08:59:50|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655802000000|2022-06-21 09:00:00|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1655802010000|2022-06-21 09:00:10|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655802020000|2022-06-21 09:00:20|5.32|3.92|5.35|3.95|5.35|3.95|5.32|3.92|0
1655802030000|2022-06-21 09:00:30|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1655802040000|2022-06-21 09:00:40|5.32|3.92|5.34|3.94|5.34|3.94|5.32|3.92|0
1655802050000|2022-06-21 09:00:50|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1655802060000|2022-06-21 09:01:00|5.35|3.95|5.35|3.95|5.36|3.96|5.35|3.95|0
1655802070000|2022-06-21 09:01:10|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655802080000|2022-06-21 09:01:20|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1655802100000|2022-06-21 09:01:40|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655802110000|2022-06-21 09:01:50|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1655802130000|2022-06-21 09:02:10|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655802140000|2022-06-21 09:02:20|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1655802150000|2022-06-21 09:02:30|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655802160000|2022-06-21 09:02:40|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1655802170000|2022-06-21 09:02:50|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1655802180000|2022-06-21 09:03:00|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1655802190000|2022-06-21 09:03:10|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655802220000|2022-06-21 09:03:40|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655802250000|2022-06-21 09:04:10|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1655802260000|2022-06-21 09:04:20|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655802270000|2022-06-21 09:04:30|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655802280000|2022-06-21 09:04:40|5.29|3.89|5.31|3.91|5.31|3.91|5.29|3.89|0
1655802290000|2022-06-21 09:04:50|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655802300000|2022-06-21 09:05:00|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655802340000|2022-06-21 09:05:40|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655802350000|2022-06-21 09:05:50|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1655802360000|2022-06-21 09:06:00|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655802380000|2022-06-21 09:06:20|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655802390000|2022-06-21 09:06:30|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655802400000|2022-06-21 09:06:40|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655802410000|2022-06-21 09:06:50|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655802430000|2022-06-21 09:07:10|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655802440000|2022-06-21 09:07:20|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655802450000|2022-06-21 09:07:30|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655802460000|2022-06-21 09:07:40|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655802470000|2022-06-21 09:07:50|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655802480000|2022-06-21 09:08:00|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655802490000|2022-06-21 09:08:10|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655802500000|2022-06-21 09:08:20|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655802510000|2022-06-21 09:08:30|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655802530000|2022-06-21 09:08:50|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655802540000|2022-06-21 09:09:00|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655802550000|2022-06-21 09:09:10|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655802560000|2022-06-21 09:09:20|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655802570000|2022-06-21 09:09:30|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655802580000|2022-06-21 09:09:40|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655802590000|2022-06-21 09:09:50|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655802600000|2022-06-21 09:10:00|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1655802610000|2022-06-21 09:10:10|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655802640000|2022-06-21 09:10:40|5.34|3.94|5.34|3.94|5.34|3.94|5.33|3.93|0
1655802650000|2022-06-21 09:10:50|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1655802660000|2022-06-21 09:11:00|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655802670000|2022-06-21 09:11:10|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655802680000|2022-06-21 09:11:20|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655802690000|2022-06-21 09:11:30|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1655802700000|2022-06-21 09:11:40|5.29|3.89|5.29|3.89|5.29|3.89|5.28|3.88|0
1655802720000|2022-06-21 09:12:00|5.28|3.88|5.29|3.89|5.29|3.89|5.27|3.87|0
1655802730000|2022-06-21 09:12:10|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655802740000|2022-06-21 09:12:20|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655802760000|2022-06-21 09:12:40|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655802770000|2022-06-21 09:12:50|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1655802780000|2022-06-21 09:13:00|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655802790000|2022-06-21 09:13:10|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655802800000|2022-06-21 09:13:20|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655802820000|2022-06-21 09:13:40|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655802840000|2022-06-21 09:14:00|5.25|3.85|5.25|3.85|5.26|3.86|5.25|3.85|0
1655802850000|2022-06-21 09:14:10|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655802860000|2022-06-21 09:14:20|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1655802870000|2022-06-21 09:14:30|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655802880000|2022-06-21 09:14:40|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655802890000|2022-06-21 09:14:50|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655802900000|2022-06-21 09:15:00|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655802920000|2022-06-21 09:15:20|5.26|3.86|5.28|3.88|5.28|3.88|5.26|3.86|0
1655802930000|2022-06-21 09:15:30|5.29|3.89|5.26|3.86|5.29|3.89|5.26|3.86|0
1655802940000|2022-06-21 09:15:40|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655802950000|2022-06-21 09:15:50|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1655802960000|2022-06-21 09:16:00|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655802970000|2022-06-21 09:16:10|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655802980000|2022-06-21 09:16:20|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655802990000|2022-06-21 09:16:30|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655803000000|2022-06-21 09:16:40|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655803010000|2022-06-21 09:16:50|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1655803030000|2022-06-21 09:17:10|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655803040000|2022-06-21 09:17:20|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655803050000|2022-06-21 09:17:30|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1655803060000|2022-06-21 09:17:40|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1655803070000|2022-06-21 09:17:50|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655803080000|2022-06-21 09:18:00|5.23|3.83|5.25|3.85|5.25|3.85|5.23|3.83|0
1655803120000|2022-06-21 09:18:40|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1655803130000|2022-06-21 09:18:50|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1655803140000|2022-06-21 09:19:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655803150000|2022-06-21 09:19:10|5.3|3.9|5.29|3.89|5.3|3.9|5.28|3.88|0
1655803160000|2022-06-21 09:19:20|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655803180000|2022-06-21 09:19:40|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655803190000|2022-06-21 09:19:50|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655803200000|2022-06-21 09:20:00|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1655803210000|2022-06-21 09:20:10|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655803220000|2022-06-21 09:20:20|5.29|3.89|5.29|3.89|5.3|3.9|5.29|3.89|0
1655803230000|2022-06-21 09:20:30|5.28|3.88|5.3|3.9|5.3|3.9|5.28|3.88|0
1655803250000|2022-06-21 09:20:50|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655803260000|2022-06-21 09:21:00|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1655803280000|2022-06-21 09:21:20|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655803290000|2022-06-21 09:21:30|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655803310000|2022-06-21 09:21:50|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655803320000|2022-06-21 09:22:00|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655803330000|2022-06-21 09:22:10|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655803350000|2022-06-21 09:22:30|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1655803360000|2022-06-21 09:22:40|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655803370000|2022-06-21 09:22:50|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655803400000|2022-06-21 09:23:20|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655803410000|2022-06-21 09:23:30|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655803420000|2022-06-21 09:23:40|5.26|3.86|5.28|3.88|5.28|3.88|5.26|3.86|0
1655803440000|2022-06-21 09:24:00|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655803450000|2022-06-21 09:24:10|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655803460000|2022-06-21 09:24:20|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655803470000|2022-06-21 09:24:30|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655803480000|2022-06-21 09:24:40|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655803500000|2022-06-21 09:25:00|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655803530000|2022-06-21 09:25:30|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655803540000|2022-06-21 09:25:40|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655803570000|2022-06-21 09:26:10|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655803580000|2022-06-21 09:26:20|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655803590000|2022-06-21 09:26:30|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655803600000|2022-06-21 09:26:40|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1655803650000|2022-06-21 09:27:30|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655803660000|2022-06-21 09:27:40|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655803680000|2022-06-21 09:28:00|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655803690000|2022-06-21 09:28:10|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655803700000|2022-06-21 09:28:20|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655803730000|2022-06-21 09:28:50|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655803750000|2022-06-21 09:29:10|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655803760000|2022-06-21 09:29:20|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655803800000|2022-06-21 09:30:00|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1655803840000|2022-06-21 09:30:40|5.26|3.86|5.28|3.88|5.28|3.88|5.26|3.86|0
1655803850000|2022-06-21 09:30:50|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655803860000|2022-06-21 09:31:00|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655803870000|2022-06-21 09:31:10|5.28|3.88|5.26|3.86|5.28|3.88|5.26|3.86|0
1655803880000|2022-06-21 09:31:20|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655803890000|2022-06-21 09:31:30|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1655803910000|2022-06-21 09:31:50|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655803930000|2022-06-21 09:32:10|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655803950000|2022-06-21 09:32:30|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655803970000|2022-06-21 09:32:50|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1655803980000|2022-06-21 09:33:00|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655804030000|2022-06-21 09:33:50|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655804040000|2022-06-21 09:34:00|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655804050000|2022-06-21 09:34:10|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655804060000|2022-06-21 09:34:20|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1655804070000|2022-06-21 09:34:30|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1655804080000|2022-06-21 09:34:40|5.23|3.83|5.25|3.85|5.25|3.85|5.23|3.83|0
1655804090000|2022-06-21 09:34:50|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1655804100000|2022-06-21 09:35:00|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655804110000|2022-06-21 09:35:10|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655804120000|2022-06-21 09:35:20|5.25|3.85|5.27|3.87|5.27|3.87|5.25|3.85|0
1655804130000|2022-06-21 09:35:30|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655804140000|2022-06-21 09:35:40|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655804150000|2022-06-21 09:35:50|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655804160000|2022-06-21 09:36:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655804170000|2022-06-21 09:36:10|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655804180000|2022-06-21 09:36:20|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655804190000|2022-06-21 09:36:30|5.28|3.88|5.28|3.88|5.28|3.88|5.27|3.87|0
1655804220000|2022-06-21 09:37:00|5.29|3.89|5.29|3.89|5.29|3.89|5.28|3.88|0
1655804230000|2022-06-21 09:37:10|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655804240000|2022-06-21 09:37:20|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655804260000|2022-06-21 09:37:40|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655804270000|2022-06-21 09:37:50|5.27|3.87|5.27|3.87|5.27|3.87|5.26|3.86|0
1655804280000|2022-06-21 09:38:00|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655804290000|2022-06-21 09:38:10|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655804300000|2022-06-21 09:38:20|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655804320000|2022-06-21 09:38:40|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655804330000|2022-06-21 09:38:50|5.33|3.93|5.31|3.91|5.33|3.93|5.3|3.9|0
1655804340000|2022-06-21 09:39:00|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1655804350000|2022-06-21 09:39:10|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655804380000|2022-06-21 09:39:40|5.28|3.88|5.3|3.9|5.3|3.9|5.28|3.88|0
1655804400000|2022-06-21 09:40:00|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655804440000|2022-06-21 09:40:40|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655804450000|2022-06-21 09:40:50|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655804600000|2022-06-21 09:43:20|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655804610000|2022-06-21 09:43:30|5.28|3.88|5.26|3.86|5.28|3.88|5.26|3.86|0
1655804620000|2022-06-21 09:43:40|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655804630000|2022-06-21 09:43:50|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655804640000|2022-06-21 09:44:00|5.27|3.87|5.26|3.86|5.27|3.87|5.25|3.85|0
1655804660000|2022-06-21 09:44:20|5.25|3.85|5.25|3.85|5.26|3.86|5.25|3.85|0
1655804670000|2022-06-21 09:44:30|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655804700000|2022-06-21 09:45:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655804730000|2022-06-21 09:45:30|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655804740000|2022-06-21 09:45:40|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655804750000|2022-06-21 09:45:50|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655804760000|2022-06-21 09:46:00|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655804770000|2022-06-21 09:46:10|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655804780000|2022-06-21 09:46:20|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655804830000|2022-06-21 09:47:10|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655804850000|2022-06-21 09:47:30|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655804880000|2022-06-21 09:48:00|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655804900000|2022-06-21 09:48:20|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655804910000|2022-06-21 09:48:30|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655804920000|2022-06-21 09:48:40|5.24|3.84|5.24|3.84|5.25|3.85|5.24|3.84|0
1655804940000|2022-06-21 09:49:00|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1655804970000|2022-06-21 09:49:30|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655804990000|2022-06-21 09:49:50|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655805000000|2022-06-21 09:50:00|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655805020000|2022-06-21 09:50:20|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655805030000|2022-06-21 09:50:30|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655805040000|2022-06-21 09:50:40|5.21|3.81|5.23|3.83|5.23|3.83|5.21|3.81|0
1655805050000|2022-06-21 09:50:50|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655805060000|2022-06-21 09:51:00|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655805070000|2022-06-21 09:51:10|5.22|3.82|5.22|3.82|5.22|3.82|5.21|3.81|0
1655805080000|2022-06-21 09:51:20|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655805090000|2022-06-21 09:51:30|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655805110000|2022-06-21 09:51:50|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1655805120000|2022-06-21 09:52:00|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655805180000|2022-06-21 09:53:00|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655805200000|2022-06-21 09:53:20|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655805210000|2022-06-21 09:53:30|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655805220000|2022-06-21 09:53:40|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655805230000|2022-06-21 09:53:50|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655805240000|2022-06-21 09:54:00|5.13|3.73|5.12|3.72|5.14|3.74|5.11|3.71|0
1655805250000|2022-06-21 09:54:10|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655805260000|2022-06-21 09:54:20|5.11|3.71|5.11|3.71|5.12|3.72|5.11|3.71|0
1655805270000|2022-06-21 09:54:30|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655805290000|2022-06-21 09:54:50|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655805300000|2022-06-21 09:55:00|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655805310000|2022-06-21 09:55:10|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655805320000|2022-06-21 09:55:20|5.13|3.73|5.13|3.73|5.14|3.74|5.13|3.73|0
1655805330000|2022-06-21 09:55:30|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655805340000|2022-06-21 09:55:40|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655805350000|2022-06-21 09:55:50|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655805360000|2022-06-21 09:56:00|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655805370000|2022-06-21 09:56:10|5.12|3.72|5.12|3.72|5.12|3.72|5.11|3.71|0
1655805390000|2022-06-21 09:56:30|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655805400000|2022-06-21 09:56:40|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655805410000|2022-06-21 09:56:50|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655805420000|2022-06-21 09:57:00|5.12|3.72|5.12|3.72|5.12|3.72|5.11|3.71|0
1655805430000|2022-06-21 09:57:10|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655805480000|2022-06-21 09:58:00|5.08|3.68|5.08|3.68|5.09|3.69|5.08|3.68|0
1655805490000|2022-06-21 09:58:10|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655805500000|2022-06-21 09:58:20|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655805510000|2022-06-21 09:58:30|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1655805530000|2022-06-21 09:58:50|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655805540000|2022-06-21 09:59:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655805550000|2022-06-21 09:59:10|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655805590000|2022-06-21 09:59:50|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655805600000|2022-06-21 10:00:00|5.07|3.67|5.07|3.67|5.09|3.69|5.07|3.67|0
1655805610000|2022-06-21 10:00:10|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655805620000|2022-06-21 10:00:20|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655805640000|2022-06-21 10:00:40|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655805650000|2022-06-21 10:00:50|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655805710000|2022-06-21 10:01:50|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655805730000|2022-06-21 10:02:10|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655805740000|2022-06-21 10:02:20|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655805760000|2022-06-21 10:02:40|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655805870000|2022-06-21 10:04:30|5.06|3.66|5.04|3.64|5.06|3.66|5.03|3.63|0
1655805880000|2022-06-21 10:04:40|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1655805890000|2022-06-21 10:04:50|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655805900000|2022-06-21 10:05:00|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655805910000|2022-06-21 10:05:10|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655805930000|2022-06-21 10:05:30|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655805940000|2022-06-21 10:05:40|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655805950000|2022-06-21 10:05:50|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655805980000|2022-06-21 10:06:20|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655805990000|2022-06-21 10:06:30|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655806000000|2022-06-21 10:06:40|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655806010000|2022-06-21 10:06:50|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655806020000|2022-06-21 10:07:00|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655806030000|2022-06-21 10:07:10|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655806040000|2022-06-21 10:07:20|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1655806050000|2022-06-21 10:07:30|5.07|3.67|5.1|3.7|5.1|3.7|5.07|3.67|0
1655806060000|2022-06-21 10:07:40|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655806070000|2022-06-21 10:07:50|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655806080000|2022-06-21 10:08:00|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655806090000|2022-06-21 10:08:10|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655806100000|2022-06-21 10:08:20|5.08|3.68|5.09|3.69|5.1|3.7|5.08|3.68|0
1655806110000|2022-06-21 10:08:30|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655806120000|2022-06-21 10:08:40|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655806130000|2022-06-21 10:08:50|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655806140000|2022-06-21 10:09:00|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655806150000|2022-06-21 10:09:10|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655806190000|2022-06-21 10:09:50|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1655806200000|2022-06-21 10:10:00|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655806210000|2022-06-21 10:10:10|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655806220000|2022-06-21 10:10:20|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655806230000|2022-06-21 10:10:30|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655806240000|2022-06-21 10:10:40|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655806250000|2022-06-21 10:10:50|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1655806260000|2022-06-21 10:11:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655806270000|2022-06-21 10:11:10|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655806280000|2022-06-21 10:11:20|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655806290000|2022-06-21 10:11:30|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655806300000|2022-06-21 10:11:40|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655806320000|2022-06-21 10:12:00|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1655806330000|2022-06-21 10:12:10|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655806340000|2022-06-21 10:12:20|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655806350000|2022-06-21 10:12:30|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1655806370000|2022-06-21 10:12:50|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655806380000|2022-06-21 10:13:00|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655806390000|2022-06-21 10:13:10|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655806400000|2022-06-21 10:13:20|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655806410000|2022-06-21 10:13:30|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655806420000|2022-06-21 10:13:40|5.03|3.63|5.05|3.65|5.05|3.65|5.03|3.63|0
1655806430000|2022-06-21 10:13:50|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655806440000|2022-06-21 10:14:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655806460000|2022-06-21 10:14:20|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655806470000|2022-06-21 10:14:30|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1655806480000|2022-06-21 10:14:40|5.05|3.65|5.06|3.66|5.06|3.66|5.04|3.64|0
1655806490000|2022-06-21 10:14:50|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655806500000|2022-06-21 10:15:00|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655806510000|2022-06-21 10:15:10|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655806520000|2022-06-21 10:15:20|5.1|3.7|5.1|3.7|5.1|3.7|5.09|3.69|0
1655806540000|2022-06-21 10:15:40|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655806550000|2022-06-21 10:15:50|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655806560000|2022-06-21 10:16:00|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655806570000|2022-06-21 10:16:10|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655806580000|2022-06-21 10:16:20|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1655806590000|2022-06-21 10:16:30|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655806600000|2022-06-21 10:16:40|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655806610000|2022-06-21 10:16:50|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1655806620000|2022-06-21 10:17:00|5.09|3.69|5.08|3.68|5.09|3.69|5.07|3.67|0
1655806630000|2022-06-21 10:17:10|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655806650000|2022-06-21 10:17:30|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655806660000|2022-06-21 10:17:40|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655806670000|2022-06-21 10:17:50|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655806690000|2022-06-21 10:18:10|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655806720000|2022-06-21 10:18:40|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1655806730000|2022-06-21 10:18:50|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655806740000|2022-06-21 10:19:00|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655806750000|2022-06-21 10:19:10|5.15|3.75|5.15|3.75|5.16|3.76|5.15|3.75|0
1655806760000|2022-06-21 10:19:20|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655806770000|2022-06-21 10:19:30|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655806780000|2022-06-21 10:19:40|5.16|3.76|5.16|3.76|5.16|3.76|5.15|3.75|0
1655806790000|2022-06-21 10:19:50|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655806800000|2022-06-21 10:20:00|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655806810000|2022-06-21 10:20:10|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655806820000|2022-06-21 10:20:20|5.17|3.77|5.17|3.77|5.17|3.77|5.16|3.76|0
1655806840000|2022-06-21 10:20:40|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655806850000|2022-06-21 10:20:50|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655806870000|2022-06-21 10:21:10|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655806880000|2022-06-21 10:21:20|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655806920000|2022-06-21 10:22:00|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655806940000|2022-06-21 10:22:20|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655806960000|2022-06-21 10:22:40|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1655806970000|2022-06-21 10:22:50|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1655806990000|2022-06-21 10:23:10|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655807000000|2022-06-21 10:23:20|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655807020000|2022-06-21 10:23:40|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655807030000|2022-06-21 10:23:50|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655807060000|2022-06-21 10:24:20|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655807100000|2022-06-21 10:25:00|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655807120000|2022-06-21 10:25:20|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655807130000|2022-06-21 10:25:30|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655807140000|2022-06-21 10:25:40|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655807150000|2022-06-21 10:25:50|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655807160000|2022-06-21 10:26:00|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655807170000|2022-06-21 10:26:10|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655807180000|2022-06-21 10:26:20|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655807190000|2022-06-21 10:26:30|5.14|3.74|5.12|3.72|5.14|3.74|5.12|3.72|0
1655807200000|2022-06-21 10:26:40|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655807210000|2022-06-21 10:26:50|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655807220000|2022-06-21 10:27:00|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655807230000|2022-06-21 10:27:10|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655807250000|2022-06-21 10:27:30|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655807260000|2022-06-21 10:27:40|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655807270000|2022-06-21 10:27:50|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655807280000|2022-06-21 10:28:00|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655807290000|2022-06-21 10:28:10|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655807300000|2022-06-21 10:28:20|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655807310000|2022-06-21 10:28:30|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655807320000|2022-06-21 10:28:40|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655807330000|2022-06-21 10:28:50|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655807340000|2022-06-21 10:29:00|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1655807350000|2022-06-21 10:29:10|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1655807360000|2022-06-21 10:29:20|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655807370000|2022-06-21 10:29:30|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655807420000|2022-06-21 10:30:20|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655807430000|2022-06-21 10:30:30|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1655807470000|2022-06-21 10:31:10|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655807480000|2022-06-21 10:31:20|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655807490000|2022-06-21 10:31:30|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655807500000|2022-06-21 10:31:40|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655807510000|2022-06-21 10:31:50|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1655807540000|2022-06-21 10:32:20|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655807550000|2022-06-21 10:32:30|5.15|3.75|5.17|3.77|5.17|3.77|5.15|3.75|0
1655807570000|2022-06-21 10:32:50|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655807580000|2022-06-21 10:33:00|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655807590000|2022-06-21 10:33:10|5.21|3.81|5.21|3.81|5.21|3.81|5.2|3.8|0
1655807600000|2022-06-21 10:33:20|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655807610000|2022-06-21 10:33:30|5.2|3.8|5.17|3.77|5.2|3.8|5.17|3.77|0
1655807620000|2022-06-21 10:33:40|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655807630000|2022-06-21 10:33:50|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1655807640000|2022-06-21 10:34:00|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1655807650000|2022-06-21 10:34:10|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1655807660000|2022-06-21 10:34:20|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1655807670000|2022-06-21 10:34:30|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655807680000|2022-06-21 10:34:40|5.2|3.8|5.2|3.8|5.2|3.8|5.19|3.79|0
1655807690000|2022-06-21 10:34:50|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655807700000|2022-06-21 10:35:00|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655807720000|2022-06-21 10:35:20|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655807730000|2022-06-21 10:35:30|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655807740000|2022-06-21 10:35:40|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655807750000|2022-06-21 10:35:50|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655807760000|2022-06-21 10:36:00|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655807770000|2022-06-21 10:36:10|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655807780000|2022-06-21 10:36:20|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1655807790000|2022-06-21 10:36:30|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1655807800000|2022-06-21 10:36:40|5.2|3.8|5.17|3.77|5.2|3.8|5.17|3.77|0
1655807810000|2022-06-21 10:36:50|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1655807820000|2022-06-21 10:37:00|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1655807830000|2022-06-21 10:37:10|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655807840000|2022-06-21 10:37:20|5.12|3.72|5.13|3.73|5.14|3.74|5.12|3.72|0
1655807860000|2022-06-21 10:37:40|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1655807870000|2022-06-21 10:37:50|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655807880000|2022-06-21 10:38:00|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655807890000|2022-06-21 10:38:10|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655807900000|2022-06-21 10:38:20|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655807910000|2022-06-21 10:38:30|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655807920000|2022-06-21 10:38:40|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655807930000|2022-06-21 10:38:50|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655807950000|2022-06-21 10:39:10|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655807960000|2022-06-21 10:39:20|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655807980000|2022-06-21 10:39:40|5.14|3.74|5.14|3.74|5.14|3.74|5.13|3.73|0
1655807990000|2022-06-21 10:39:50|5.13|3.73|5.13|3.73|5.14|3.74|5.13|3.73|0
1655808000000|2022-06-21 10:40:00|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655808010000|2022-06-21 10:40:10|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655808020000|2022-06-21 10:40:20|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655808030000|2022-06-21 10:40:30|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655808040000|2022-06-21 10:40:40|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655808050000|2022-06-21 10:40:50|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655808060000|2022-06-21 10:41:00|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655808070000|2022-06-21 10:41:10|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655808080000|2022-06-21 10:41:20|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655808090000|2022-06-21 10:41:30|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655808100000|2022-06-21 10:41:40|5.15|3.75|5.17|3.77|5.17|3.77|5.15|3.75|0
1655808110000|2022-06-21 10:41:50|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655808120000|2022-06-21 10:42:00|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655808130000|2022-06-21 10:42:10|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1655808140000|2022-06-21 10:42:20|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1655808150000|2022-06-21 10:42:30|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655808160000|2022-06-21 10:42:40|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655808170000|2022-06-21 10:42:50|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655808180000|2022-06-21 10:43:00|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655808200000|2022-06-21 10:43:20|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655808210000|2022-06-21 10:43:30|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1655808220000|2022-06-21 10:43:40|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655808230000|2022-06-21 10:43:50|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655808240000|2022-06-21 10:44:00|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1655808250000|2022-06-21 10:44:10|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655808260000|2022-06-21 10:44:20|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655808270000|2022-06-21 10:44:30|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655808280000|2022-06-21 10:44:40|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655808290000|2022-06-21 10:44:50|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655808300000|2022-06-21 10:45:00|5.17|3.77|5.17|3.77|5.17|3.77|5.16|3.76|0
1655808320000|2022-06-21 10:45:20|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655808340000|2022-06-21 10:45:40|5.15|3.75|5.15|3.75|5.16|3.76|5.15|3.75|0
1655808350000|2022-06-21 10:45:50|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655808360000|2022-06-21 10:46:00|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1655808370000|2022-06-21 10:46:10|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1655808380000|2022-06-21 10:46:20|5.16|3.76|5.16|3.76|5.16|3.76|5.15|3.75|0
1655808390000|2022-06-21 10:46:30|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655808430000|2022-06-21 10:47:10|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655808440000|2022-06-21 10:47:20|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1655808450000|2022-06-21 10:47:30|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655808460000|2022-06-21 10:47:40|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655808470000|2022-06-21 10:47:50|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1655808480000|2022-06-21 10:48:00|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655808490000|2022-06-21 10:48:10|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655808500000|2022-06-21 10:48:20|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655808530000|2022-06-21 10:48:50|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1655808540000|2022-06-21 10:49:00|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655808550000|2022-06-21 10:49:10|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655808580000|2022-06-21 10:49:40|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655808600000|2022-06-21 10:50:00|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655808610000|2022-06-21 10:50:10|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1655808620000|2022-06-21 10:50:20|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655808630000|2022-06-21 10:50:30|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1655808640000|2022-06-21 10:50:40|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1655808650000|2022-06-21 10:50:50|5.16|3.76|5.16|3.76|5.16|3.76|5.15|3.75|0
1655808660000|2022-06-21 10:51:00|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655808670000|2022-06-21 10:51:10|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1655808680000|2022-06-21 10:51:20|5.17|3.77|5.17|3.77|5.18|3.78|5.17|3.77|0
1655808690000|2022-06-21 10:51:30|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655808710000|2022-06-21 10:51:50|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655808730000|2022-06-21 10:52:10|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655808740000|2022-06-21 10:52:20|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1655808750000|2022-06-21 10:52:30|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655808760000|2022-06-21 10:52:40|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655808770000|2022-06-21 10:52:50|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655808780000|2022-06-21 10:53:00|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655808790000|2022-06-21 10:53:10|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655808800000|2022-06-21 10:53:20|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655808820000|2022-06-21 10:53:40|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655808840000|2022-06-21 10:54:00|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655808850000|2022-06-21 10:54:10|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1655808860000|2022-06-21 10:54:20|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1655808870000|2022-06-21 10:54:30|5.18|3.78|5.18|3.78|5.18|3.78|5.17|3.77|0
1655808910000|2022-06-21 10:55:10|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655808920000|2022-06-21 10:55:20|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655808940000|2022-06-21 10:55:40|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655808950000|2022-06-21 10:55:50|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655808970000|2022-06-21 10:56:10|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655808980000|2022-06-21 10:56:20|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655808990000|2022-06-21 10:56:30|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655809000000|2022-06-21 10:56:40|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1655809010000|2022-06-21 10:56:50|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655809020000|2022-06-21 10:57:00|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655809030000|2022-06-21 10:57:10|5.09|3.69|5.22|3.82|5.22|3.82|5.09|3.69|0
1655809040000|2022-06-21 10:57:20|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1655809050000|2022-06-21 10:57:30|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655809060000|2022-06-21 10:57:40|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655809070000|2022-06-21 10:57:50|5.24|3.84|5.22|3.82|5.24|3.84|5.22|3.82|0
1655809080000|2022-06-21 10:58:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655809100000|2022-06-21 10:58:20|5.23|3.83|5.26|3.86|5.26|3.86|5.23|3.83|0
1655809110000|2022-06-21 10:58:30|5.27|3.87|5.27|3.87|5.27|3.87|5.26|3.86|0
1655809140000|2022-06-21 10:59:00|5.25|3.85|5.26|3.86|5.27|3.87|5.25|3.85|0
1655809150000|2022-06-21 10:59:10|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655809160000|2022-06-21 10:59:20|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655809170000|2022-06-21 10:59:30|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655809180000|2022-06-21 10:59:40|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1655809200000|2022-06-21 11:00:00|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655809210000|2022-06-21 11:00:10|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655809220000|2022-06-21 11:00:20|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655809230000|2022-06-21 11:00:30|5.23|3.83|5.21|3.81|5.23|3.83|5.21|3.81|0
1655809240000|2022-06-21 11:00:40|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655809250000|2022-06-21 11:00:50|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655809260000|2022-06-21 11:01:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655809270000|2022-06-21 11:01:10|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655809280000|2022-06-21 11:01:20|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655809290000|2022-06-21 11:01:30|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1655809330000|2022-06-21 11:02:10|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655809340000|2022-06-21 11:02:20|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655809350000|2022-06-21 11:02:30|5.24|3.84|5.22|3.82|5.25|3.85|5.22|3.82|0
1655809390000|2022-06-21 11:03:10|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1655809400000|2022-06-21 11:03:20|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655809410000|2022-06-21 11:03:30|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655809420000|2022-06-21 11:03:40|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655809430000|2022-06-21 11:03:50|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655809440000|2022-06-21 11:04:00|5.23|3.83|5.23|3.83|5.24|3.84|5.23|3.83|0
1655809450000|2022-06-21 11:04:10|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655809470000|2022-06-21 11:04:30|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655809480000|2022-06-21 11:04:40|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655809490000|2022-06-21 11:04:50|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655809510000|2022-06-21 11:05:10|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655809520000|2022-06-21 11:05:20|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655809530000|2022-06-21 11:05:30|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655809540000|2022-06-21 11:05:40|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655809550000|2022-06-21 11:05:50|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655809560000|2022-06-21 11:06:00|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1655809570000|2022-06-21 11:06:10|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655809600000|2022-06-21 11:06:40|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655809610000|2022-06-21 11:06:50|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655809620000|2022-06-21 11:07:00|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655809630000|2022-06-21 11:07:10|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1655809640000|2022-06-21 11:07:20|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655809650000|2022-06-21 11:07:30|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655809660000|2022-06-21 11:07:40|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655809670000|2022-06-21 11:07:50|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655809690000|2022-06-21 11:08:10|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1655809700000|2022-06-21 11:08:20|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655809720000|2022-06-21 11:08:40|5.08|3.68|5.08|3.68|5.09|3.69|5.08|3.68|0
1655809730000|2022-06-21 11:08:50|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1655809740000|2022-06-21 11:09:00|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655809750000|2022-06-21 11:09:10|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655809760000|2022-06-21 11:09:20|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655809770000|2022-06-21 11:09:30|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655809780000|2022-06-21 11:09:40|5.06|3.66|5.06|3.66|5.07|3.67|5.06|3.66|0
1655809790000|2022-06-21 11:09:50|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655809800000|2022-06-21 11:10:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655809810000|2022-06-21 11:10:10|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1655809820000|2022-06-21 11:10:20|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655809830000|2022-06-21 11:10:30|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655809840000|2022-06-21 11:10:40|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655809850000|2022-06-21 11:10:50|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655809860000|2022-06-21 11:11:00|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1655809870000|2022-06-21 11:11:10|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655809880000|2022-06-21 11:11:20|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655809900000|2022-06-21 11:11:40|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655809910000|2022-06-21 11:11:50|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655809920000|2022-06-21 11:12:00|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655809930000|2022-06-21 11:12:10|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655809940000|2022-06-21 11:12:20|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655809960000|2022-06-21 11:12:40|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655809970000|2022-06-21 11:12:50|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655809980000|2022-06-21 11:13:00|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655809990000|2022-06-21 11:13:10|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655810010000|2022-06-21 11:13:30|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655810040000|2022-06-21 11:14:00|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655810050000|2022-06-21 11:14:10|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655810110000|2022-06-21 11:15:10|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655810120000|2022-06-21 11:15:20|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655810130000|2022-06-21 11:15:30|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1655810140000|2022-06-21 11:15:40|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655810150000|2022-06-21 11:15:50|5.07|3.67|5.07|3.67|5.07|3.67|5.06|3.66|0
1655810160000|2022-06-21 11:16:00|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1655810170000|2022-06-21 11:16:10|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655810180000|2022-06-21 11:16:20|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655810190000|2022-06-21 11:16:30|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655810200000|2022-06-21 11:16:40|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1655810210000|2022-06-21 11:16:50|5.07|3.67|5.08|3.68|5.09|3.69|5.07|3.67|0
1655810220000|2022-06-21 11:17:00|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655810240000|2022-06-21 11:17:20|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655810250000|2022-06-21 11:17:30|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655810260000|2022-06-21 11:17:40|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655810270000|2022-06-21 11:17:50|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655810280000|2022-06-21 11:18:00|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655810300000|2022-06-21 11:18:20|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655810310000|2022-06-21 11:18:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655810340000|2022-06-21 11:19:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655810350000|2022-06-21 11:19:10|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655810360000|2022-06-21 11:19:20|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1655810380000|2022-06-21 11:19:40|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655810390000|2022-06-21 11:19:50|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655810400000|2022-06-21 11:20:00|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655810410000|2022-06-21 11:20:10|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655810420000|2022-06-21 11:20:20|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1655810430000|2022-06-21 11:20:30|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655810440000|2022-06-21 11:20:40|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655810450000|2022-06-21 11:20:50|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655810470000|2022-06-21 11:21:10|5.09|3.69|5.12|3.72|5.12|3.72|5.09|3.69|0
1655810480000|2022-06-21 11:21:20|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655810490000|2022-06-21 11:21:30|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655810500000|2022-06-21 11:21:40|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655810520000|2022-06-21 11:22:00|5.07|3.67|5.08|3.68|5.08|3.68|5.06|3.66|0
1655810530000|2022-06-21 11:22:10|5.07|3.67|5.05|3.65|5.08|3.68|5.05|3.65|0
1655810540000|2022-06-21 11:22:20|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655810580000|2022-06-21 11:23:00|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655810590000|2022-06-21 11:23:10|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655810600000|2022-06-21 11:23:20|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655810620000|2022-06-21 11:23:40|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655810630000|2022-06-21 11:23:50|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655810640000|2022-06-21 11:24:00|5.04|3.64|5.05|3.65|5.05|3.65|5.03|3.63|0
1655810650000|2022-06-21 11:24:10|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1655810660000|2022-06-21 11:24:20|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655810670000|2022-06-21 11:24:30|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655810680000|2022-06-21 11:24:40|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655810700000|2022-06-21 11:25:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655810710000|2022-06-21 11:25:10|5.07|3.67|5.07|3.67|5.07|3.67|5.05|3.65|0
1655810720000|2022-06-21 11:25:20|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655810730000|2022-06-21 11:25:30|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655810760000|2022-06-21 11:26:00|5.08|3.68|5.1|3.7|5.1|3.7|5.08|3.68|0
1655810770000|2022-06-21 11:26:10|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655810780000|2022-06-21 11:26:20|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655810790000|2022-06-21 11:26:30|5.1|3.7|5.1|3.7|5.1|3.7|5.09|3.69|0
1655810800000|2022-06-21 11:26:40|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1655810810000|2022-06-21 11:26:50|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1655810820000|2022-06-21 11:27:00|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655810830000|2022-06-21 11:27:10|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1655810850000|2022-06-21 11:27:30|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655810880000|2022-06-21 11:28:00|5.07|3.67|5.1|3.7|5.1|3.7|5.07|3.67|0
1655810890000|2022-06-21 11:28:10|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655810910000|2022-06-21 11:28:30|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655810920000|2022-06-21 11:28:40|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655810930000|2022-06-21 11:28:50|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655810940000|2022-06-21 11:29:00|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655810950000|2022-06-21 11:29:10|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655810960000|2022-06-21 11:29:20|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655810980000|2022-06-21 11:29:40|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1655810990000|2022-06-21 11:29:50|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1655811000000|2022-06-21 11:30:00|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1655811010000|2022-06-21 11:30:10|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655811020000|2022-06-21 11:30:20|5.16|3.76|5.14|3.74|5.17|3.77|5.14|3.74|0
1655811030000|2022-06-21 11:30:30|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1655811040000|2022-06-21 11:30:40|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655811050000|2022-06-21 11:30:50|5.1|3.7|5.1|3.7|5.11|3.71|5.09|3.69|0
1655811060000|2022-06-21 11:31:00|5.09|3.69|5.13|3.73|5.13|3.73|5.09|3.69|0
1655811070000|2022-06-21 11:31:10|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655811080000|2022-06-21 11:31:20|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1655811090000|2022-06-21 11:31:30|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1655811100000|2022-06-21 11:31:40|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655811110000|2022-06-21 11:31:50|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655811120000|2022-06-21 11:32:00|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655811130000|2022-06-21 11:32:10|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655811140000|2022-06-21 11:32:20|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655811150000|2022-06-21 11:32:30|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655811170000|2022-06-21 11:32:50|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655811190000|2022-06-21 11:33:10|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655811200000|2022-06-21 11:33:20|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1655811220000|2022-06-21 11:33:40|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655811240000|2022-06-21 11:34:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655811250000|2022-06-21 11:34:10|5.1|3.7|5.1|3.7|5.1|3.7|5.09|3.69|0
1655811260000|2022-06-21 11:34:20|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655811270000|2022-06-21 11:34:30|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655811300000|2022-06-21 11:35:00|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655811310000|2022-06-21 11:35:10|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655811330000|2022-06-21 11:35:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655811340000|2022-06-21 11:35:40|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655811350000|2022-06-21 11:35:50|5.1|3.7|5.08|3.68|5.11|3.71|5.08|3.68|0
1655811360000|2022-06-21 11:36:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655811390000|2022-06-21 11:36:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655811400000|2022-06-21 11:36:40|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1655811410000|2022-06-21 11:36:50|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655811420000|2022-06-21 11:37:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655811440000|2022-06-21 11:37:20|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655811450000|2022-06-21 11:37:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655811460000|2022-06-21 11:37:40|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655811470000|2022-06-21 11:37:50|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655811480000|2022-06-21 11:38:00|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655811490000|2022-06-21 11:38:10|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655811510000|2022-06-21 11:38:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655811520000|2022-06-21 11:38:40|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655811530000|2022-06-21 11:38:50|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655811550000|2022-06-21 11:39:10|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655811560000|2022-06-21 11:39:20|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1655811580000|2022-06-21 11:39:40|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655811590000|2022-06-21 11:39:50|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655811610000|2022-06-21 11:40:10|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655811620000|2022-06-21 11:40:20|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655811630000|2022-06-21 11:40:30|5.11|3.71|5.11|3.71|5.12|3.72|5.11|3.71|0
1655811650000|2022-06-21 11:40:50|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655811660000|2022-06-21 11:41:00|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655811670000|2022-06-21 11:41:10|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655811680000|2022-06-21 11:41:20|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655811690000|2022-06-21 11:41:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655811700000|2022-06-21 11:41:40|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655811710000|2022-06-21 11:41:50|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655811720000|2022-06-21 11:42:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655811730000|2022-06-21 11:42:10|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655811740000|2022-06-21 11:42:20|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655811760000|2022-06-21 11:42:40|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655811770000|2022-06-21 11:42:50|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655811800000|2022-06-21 11:43:20|5.07|3.67|5.12|3.72|5.12|3.72|5.07|3.67|0
1655811830000|2022-06-21 11:43:50|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655811840000|2022-06-21 11:44:00|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655811860000|2022-06-21 11:44:20|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655811870000|2022-06-21 11:44:30|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1655811880000|2022-06-21 11:44:40|5.12|3.72|5.1|3.7|5.12|3.72|5.1|3.7|0
1655811890000|2022-06-21 11:44:50|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655811900000|2022-06-21 11:45:00|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655811910000|2022-06-21 11:45:10|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655811920000|2022-06-21 11:45:20|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655811930000|2022-06-21 11:45:30|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655811940000|2022-06-21 11:45:40|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655811950000|2022-06-21 11:45:50|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1655811960000|2022-06-21 11:46:00|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655811990000|2022-06-21 11:46:30|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655812000000|2022-06-21 11:46:40|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655812010000|2022-06-21 11:46:50|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1655812020000|2022-06-21 11:47:00|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655812030000|2022-06-21 11:47:10|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655812040000|2022-06-21 11:47:20|5.02|3.62|5.03|3.63|5.04|3.64|5.02|3.62|0
1655812050000|2022-06-21 11:47:30|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655812090000|2022-06-21 11:48:10|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655812100000|2022-06-21 11:48:20|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655812120000|2022-06-21 11:48:40|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655812130000|2022-06-21 11:48:50|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1655812140000|2022-06-21 11:49:00|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655812150000|2022-06-21 11:49:10|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655812160000|2022-06-21 11:49:20|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655812170000|2022-06-21 11:49:30|4.99|3.59|5.01|3.61|5.01|3.61|4.98|3.58|0
1655812180000|2022-06-21 11:49:40|5.02|3.62|4.99|3.59|5.02|3.62|4.99|3.59|0
1655812190000|2022-06-21 11:49:50|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1655812200000|2022-06-21 11:50:00|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655812210000|2022-06-21 11:50:10|4.98|3.58|4.99|3.59|4.99|3.59|4.97|3.57|0
1655812220000|2022-06-21 11:50:20|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655812230000|2022-06-21 11:50:30|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655812240000|2022-06-21 11:50:40|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1655812250000|2022-06-21 11:50:50|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655812260000|2022-06-21 11:51:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1655812270000|2022-06-21 11:51:10|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655812280000|2022-06-21 11:51:20|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1655812290000|2022-06-21 11:51:30|4.94|3.54|4.93|3.53|4.94|3.54|4.92|3.52|0
1655812300000|2022-06-21 11:51:40|4.92|3.52|4.91|3.51|4.93|3.53|4.91|3.51|0
1655812310000|2022-06-21 11:51:50|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1655812320000|2022-06-21 11:52:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655812330000|2022-06-21 11:52:10|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655812340000|2022-06-21 11:52:20|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1655812350000|2022-06-21 11:52:30|4.88|3.48|4.86|3.46|4.89|3.49|4.86|3.46|0
1655812360000|2022-06-21 11:52:40|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1655812370000|2022-06-21 11:52:50|4.85|3.45|4.84|3.44|4.85|3.45|4.82|3.42|0
1655812380000|2022-06-21 11:53:00|4.81|3.41|4.84|3.44|4.84|3.44|4.81|3.41|0
1655812390000|2022-06-21 11:53:10|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655812400000|2022-06-21 11:53:20|4.83|3.43|4.82|3.42|4.83|3.43|4.81|3.41|0
1655812410000|2022-06-21 11:53:30|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1655812420000|2022-06-21 11:53:40|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655812430000|2022-06-21 11:53:50|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1655812440000|2022-06-21 11:54:00|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655812450000|2022-06-21 11:54:10|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655812460000|2022-06-21 11:54:20|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1655812470000|2022-06-21 11:54:30|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1655812480000|2022-06-21 11:54:40|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1655812490000|2022-06-21 11:54:50|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1655812500000|2022-06-21 11:55:00|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1655812510000|2022-06-21 11:55:10|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1655812520000|2022-06-21 11:55:20|4.8|3.4|4.82|3.42|4.83|3.43|4.8|3.4|0
1655812540000|2022-06-21 11:55:40|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1655812550000|2022-06-21 11:55:50|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1655812560000|2022-06-21 11:56:00|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1655812570000|2022-06-21 11:56:10|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1655812580000|2022-06-21 11:56:20|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1655812600000|2022-06-21 11:56:40|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655812610000|2022-06-21 11:56:50|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655812620000|2022-06-21 11:57:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1655812630000|2022-06-21 11:57:10|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655812640000|2022-06-21 11:57:20|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655812650000|2022-06-21 11:57:30|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655812660000|2022-06-21 11:57:40|4.84|3.44|4.84|3.44|4.85|3.45|4.84|3.44|0
1655812670000|2022-06-21 11:57:50|4.85|3.45|4.81|3.41|4.85|3.45|4.81|3.41|0
1655812690000|2022-06-21 11:58:10|4.8|3.4|4.92|3.52|4.92|3.52|4.8|3.4|0
1655812700000|2022-06-21 11:58:20|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655812710000|2022-06-21 11:58:30|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1655812720000|2022-06-21 11:58:40|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1655812740000|2022-06-21 11:59:00|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1655812760000|2022-06-21 11:59:20|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1655812770000|2022-06-21 11:59:30|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1655812780000|2022-06-21 11:59:40|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655812790000|2022-06-21 11:59:50|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1655812800000|2022-06-21 12:00:00|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1655812810000|2022-06-21 12:00:10|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655812820000|2022-06-21 12:00:20|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655812850000|2022-06-21 12:00:50|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655812870000|2022-06-21 12:01:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655812880000|2022-06-21 12:01:20|4.91|3.51|4.88|3.48|4.91|3.51|4.88|3.48|0
1655812890000|2022-06-21 12:01:30|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1655812900000|2022-06-21 12:01:40|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1655812920000|2022-06-21 12:02:00|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655812930000|2022-06-21 12:02:10|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1655812940000|2022-06-21 12:02:20|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655812970000|2022-06-21 12:02:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655812990000|2022-06-21 12:03:10|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655813000000|2022-06-21 12:03:20|4.9|3.5|4.9|3.5|4.91|3.51|4.89|3.49|0
1655813010000|2022-06-21 12:03:30|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1655813020000|2022-06-21 12:03:40|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1655813030000|2022-06-21 12:03:50|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1655813040000|2022-06-21 12:04:00|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1655813050000|2022-06-21 12:04:10|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1655813070000|2022-06-21 12:04:30|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655813080000|2022-06-21 12:04:40|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655813090000|2022-06-21 12:04:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655813100000|2022-06-21 12:05:00|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655813110000|2022-06-21 12:05:10|4.91|3.51|4.88|3.48|4.91|3.51|4.88|3.48|0
1655813120000|2022-06-21 12:05:20|4.89|3.49|4.9|3.5|4.91|3.51|4.89|3.49|0
1655813140000|2022-06-21 12:05:40|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655813150000|2022-06-21 12:05:50|4.91|3.51|4.9|3.5|4.91|3.51|4.88|3.48|0
1655813160000|2022-06-21 12:06:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1655813180000|2022-06-21 12:06:20|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655813190000|2022-06-21 12:06:30|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1655813200000|2022-06-21 12:06:40|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655813210000|2022-06-21 12:06:50|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1655813220000|2022-06-21 12:07:00|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1655813240000|2022-06-21 12:07:20|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655813250000|2022-06-21 12:07:30|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1655813270000|2022-06-21 12:07:50|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1655813280000|2022-06-21 12:08:00|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1655813290000|2022-06-21 12:08:10|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655813300000|2022-06-21 12:08:20|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1655813310000|2022-06-21 12:08:30|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1655813320000|2022-06-21 12:08:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655813330000|2022-06-21 12:08:50|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1655813340000|2022-06-21 12:09:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1655813350000|2022-06-21 12:09:10|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1655813360000|2022-06-21 12:09:20|4.83|3.43|4.82|3.42|4.83|3.43|4.81|3.41|0
1655813370000|2022-06-21 12:09:30|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1655813380000|2022-06-21 12:09:40|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1655813390000|2022-06-21 12:09:50|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1655813400000|2022-06-21 12:10:00|4.82|3.42|4.86|3.46|4.86|3.46|4.82|3.42|0
1655813410000|2022-06-21 12:10:10|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1655813420000|2022-06-21 12:10:20|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1655813430000|2022-06-21 12:10:30|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1655813440000|2022-06-21 12:10:40|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1655813450000|2022-06-21 12:10:50|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1655813460000|2022-06-21 12:11:00|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655813470000|2022-06-21 12:11:10|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655813480000|2022-06-21 12:11:20|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1655813490000|2022-06-21 12:11:30|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655813510000|2022-06-21 12:11:50|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1655813520000|2022-06-21 12:12:00|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655813530000|2022-06-21 12:12:10|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1655813540000|2022-06-21 12:12:20|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655813550000|2022-06-21 12:12:30|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655813560000|2022-06-21 12:12:40|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655813570000|2022-06-21 12:12:50|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1655813580000|2022-06-21 12:13:00|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655813590000|2022-06-21 12:13:10|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1655813600000|2022-06-21 12:13:20|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1655813610000|2022-06-21 12:13:30|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655813620000|2022-06-21 12:13:40|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655813630000|2022-06-21 12:13:50|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655813640000|2022-06-21 12:14:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1655813650000|2022-06-21 12:14:10|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1655813660000|2022-06-21 12:14:20|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1655813670000|2022-06-21 12:14:30|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655813680000|2022-06-21 12:14:40|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1655813690000|2022-06-21 12:14:50|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1655813700000|2022-06-21 12:15:00|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1655813710000|2022-06-21 12:15:10|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655813720000|2022-06-21 12:15:20|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1655813730000|2022-06-21 12:15:30|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655813740000|2022-06-21 12:15:40|5|3.6|5|3.6|5|3.6|5|3.6|0
1655813750000|2022-06-21 12:15:50|4.99|3.59|5|3.6|5|3.6|4.98|3.58|0
1655813760000|2022-06-21 12:16:00|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655813770000|2022-06-21 12:16:10|5.01|3.61|5.01|3.61|5.02|3.62|5.01|3.61|0
1655813780000|2022-06-21 12:16:20|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655813790000|2022-06-21 12:16:30|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655813800000|2022-06-21 12:16:40|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1655813810000|2022-06-21 12:16:50|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655813820000|2022-06-21 12:17:00|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655813830000|2022-06-21 12:17:10|5|3.6|5|3.6|5|3.6|5|3.6|0
1655813840000|2022-06-21 12:17:20|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655813850000|2022-06-21 12:17:30|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655813860000|2022-06-21 12:17:40|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655813870000|2022-06-21 12:17:50|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655813880000|2022-06-21 12:18:00|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655813890000|2022-06-21 12:18:10|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655813900000|2022-06-21 12:18:20|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655813910000|2022-06-21 12:18:30|4.99|3.59|5.02|3.62|5.02|3.62|4.99|3.59|0
1655813920000|2022-06-21 12:18:40|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655813930000|2022-06-21 12:18:50|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655813940000|2022-06-21 12:19:00|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1655813960000|2022-06-21 12:19:20|5|3.6|5|3.6|5|3.6|5|3.6|0
1655813990000|2022-06-21 12:19:50|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655814000000|2022-06-21 12:20:00|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655814010000|2022-06-21 12:20:10|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655814020000|2022-06-21 12:20:20|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655814030000|2022-06-21 12:20:30|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655814050000|2022-06-21 12:20:50|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1655814060000|2022-06-21 12:21:00|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1655814070000|2022-06-21 12:21:10|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655814080000|2022-06-21 12:21:20|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655814100000|2022-06-21 12:21:40|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655814110000|2022-06-21 12:21:50|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1655814120000|2022-06-21 12:22:00|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655814130000|2022-06-21 12:22:10|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655814140000|2022-06-21 12:22:20|5.05|3.65|5.05|3.65|5.07|3.67|5.05|3.65|0
1655814160000|2022-06-21 12:22:40|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655814170000|2022-06-21 12:22:50|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655814180000|2022-06-21 12:23:00|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655814220000|2022-06-21 12:23:40|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655814230000|2022-06-21 12:23:50|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655814250000|2022-06-21 12:24:10|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1655814260000|2022-06-21 12:24:20|4.99|3.59|5|3.6|5.01|3.61|4.99|3.59|0
1655814270000|2022-06-21 12:24:30|5.01|3.61|5|3.6|5.01|3.61|4.99|3.59|0
1655814290000|2022-06-21 12:24:50|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655814300000|2022-06-21 12:25:00|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1655814310000|2022-06-21 12:25:10|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1655814320000|2022-06-21 12:25:20|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655814330000|2022-06-21 12:25:30|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1655814340000|2022-06-21 12:25:40|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655814360000|2022-06-21 12:26:00|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655814370000|2022-06-21 12:26:10|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655814380000|2022-06-21 12:26:20|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1655814390000|2022-06-21 12:26:30|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655814400000|2022-06-21 12:26:40|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655814410000|2022-06-21 12:26:50|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655814420000|2022-06-21 12:27:00|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655814430000|2022-06-21 12:27:10|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655814440000|2022-06-21 12:27:20|5.06|3.66|5.05|3.65|5.07|3.67|5.05|3.65|0
1655814450000|2022-06-21 12:27:30|5.04|3.64|5.06|3.66|5.06|3.66|5.03|3.63|0
1655814460000|2022-06-21 12:27:40|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655814470000|2022-06-21 12:27:50|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655814480000|2022-06-21 12:28:00|5.06|3.66|5.07|3.67|5.08|3.68|5.06|3.66|0
1655814490000|2022-06-21 12:28:10|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655814500000|2022-06-21 12:28:20|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655814510000|2022-06-21 12:28:30|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655814530000|2022-06-21 12:28:50|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655814540000|2022-06-21 12:29:00|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655814550000|2022-06-21 12:29:10|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655814560000|2022-06-21 12:29:20|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655814570000|2022-06-21 12:29:30|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655814590000|2022-06-21 12:29:50|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655814600000|2022-06-21 12:30:00|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655814610000|2022-06-21 12:30:10|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655814620000|2022-06-21 12:30:20|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655814630000|2022-06-21 12:30:30|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655814640000|2022-06-21 12:30:40|5.01|3.61|5.05|3.65|5.05|3.65|5.01|3.61|0
1655814650000|2022-06-21 12:30:50|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655814660000|2022-06-21 12:31:00|5.06|3.66|5.06|3.66|5.07|3.67|5.06|3.66|0
1655814670000|2022-06-21 12:31:10|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655814680000|2022-06-21 12:31:20|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1655814690000|2022-06-21 12:31:30|5.05|3.65|5.06|3.66|5.06|3.66|5.04|3.64|0
1655814700000|2022-06-21 12:31:40|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655814710000|2022-06-21 12:31:50|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655814720000|2022-06-21 12:32:00|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655814730000|2022-06-21 12:32:10|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655814740000|2022-06-21 12:32:20|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655814750000|2022-06-21 12:32:30|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655814760000|2022-06-21 12:32:40|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655814780000|2022-06-21 12:33:00|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1655814790000|2022-06-21 12:33:10|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655814800000|2022-06-21 12:33:20|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1655814810000|2022-06-21 12:33:30|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655814830000|2022-06-21 12:33:50|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655814870000|2022-06-21 12:34:30|5.09|3.69|5.09|3.69|5.09|3.69|5.08|3.68|0
1655814880000|2022-06-21 12:34:40|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655814890000|2022-06-21 12:34:50|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655814900000|2022-06-21 12:35:00|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1655814910000|2022-06-21 12:35:10|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655814920000|2022-06-21 12:35:20|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1655814930000|2022-06-21 12:35:30|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655814940000|2022-06-21 12:35:40|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655814950000|2022-06-21 12:35:50|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655814960000|2022-06-21 12:36:00|5.09|3.69|5.11|3.71|5.12|3.72|5.09|3.69|0
1655814970000|2022-06-21 12:36:10|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655814980000|2022-06-21 12:36:20|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655814990000|2022-06-21 12:36:30|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655815000000|2022-06-21 12:36:40|5.13|3.73|5.11|3.71|5.13|3.73|5.1|3.7|0
1655815010000|2022-06-21 12:36:50|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655815030000|2022-06-21 12:37:10|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655815040000|2022-06-21 12:37:20|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655815050000|2022-06-21 12:37:30|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1655815060000|2022-06-21 12:37:40|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655815090000|2022-06-21 12:38:10|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655815100000|2022-06-21 12:38:20|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655815110000|2022-06-21 12:38:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655815120000|2022-06-21 12:38:40|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655815130000|2022-06-21 12:38:50|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655815140000|2022-06-21 12:39:00|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1655815150000|2022-06-21 12:39:10|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655815160000|2022-06-21 12:39:20|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1655815180000|2022-06-21 12:39:40|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1655815220000|2022-06-21 12:40:20|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655815230000|2022-06-21 12:40:30|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655815250000|2022-06-21 12:40:50|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655815270000|2022-06-21 12:41:10|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655815290000|2022-06-21 12:41:30|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655815300000|2022-06-21 12:41:40|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655815310000|2022-06-21 12:41:50|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655815320000|2022-06-21 12:42:00|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655815330000|2022-06-21 12:42:10|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655815350000|2022-06-21 12:42:30|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1655815380000|2022-06-21 12:43:00|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655815390000|2022-06-21 12:43:10|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655815400000|2022-06-21 12:43:20|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1655815410000|2022-06-21 12:43:30|5.06|3.66|5.03|3.63|5.06|3.66|5.03|3.63|0
1655815420000|2022-06-21 12:43:40|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1655815430000|2022-06-21 12:43:50|5.02|3.62|5.04|3.64|5.05|3.65|5.02|3.62|0
1655815440000|2022-06-21 12:44:00|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655815450000|2022-06-21 12:44:10|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655815460000|2022-06-21 12:44:20|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655815480000|2022-06-21 12:44:40|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655815490000|2022-06-21 12:44:50|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655815500000|2022-06-21 12:45:00|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655815510000|2022-06-21 12:45:10|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655815520000|2022-06-21 12:45:20|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655815530000|2022-06-21 12:45:30|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655815540000|2022-06-21 12:45:40|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655815550000|2022-06-21 12:45:50|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655815560000|2022-06-21 12:46:00|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655815570000|2022-06-21 12:46:10|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655815600000|2022-06-21 12:46:40|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655815610000|2022-06-21 12:46:50|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655815630000|2022-06-21 12:47:10|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1655815650000|2022-06-21 12:47:30|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1655815660000|2022-06-21 12:47:40|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1655815670000|2022-06-21 12:47:50|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655815680000|2022-06-21 12:48:00|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655815690000|2022-06-21 12:48:10|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655815700000|2022-06-21 12:48:20|5.05|3.65|5.05|3.65|5.05|3.65|5.04|3.64|0
1655815710000|2022-06-21 12:48:30|5.04|3.64|5|3.6|5.04|3.64|5|3.6|0
1655815720000|2022-06-21 12:48:40|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655815730000|2022-06-21 12:48:50|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655815740000|2022-06-21 12:49:00|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655815750000|2022-06-21 12:49:10|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655815770000|2022-06-21 12:49:30|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655815780000|2022-06-21 12:49:40|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655815800000|2022-06-21 12:50:00|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655815810000|2022-06-21 12:50:10|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655815830000|2022-06-21 12:50:30|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655815840000|2022-06-21 12:50:40|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1655815850000|2022-06-21 12:50:50|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655815880000|2022-06-21 12:51:20|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655815900000|2022-06-21 12:51:40|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655815910000|2022-06-21 12:51:50|5.02|3.62|5|3.6|5.02|3.62|5|3.6|0
1655815920000|2022-06-21 12:52:00|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655815930000|2022-06-21 12:52:10|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655815940000|2022-06-21 12:52:20|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655815950000|2022-06-21 12:52:30|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655815960000|2022-06-21 12:52:40|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655815980000|2022-06-21 12:53:00|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655815990000|2022-06-21 12:53:10|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655816060000|2022-06-21 12:54:20|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655816070000|2022-06-21 12:54:30|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655816080000|2022-06-21 12:54:40|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655816090000|2022-06-21 12:54:50|5|3.6|5|3.6|5|3.6|5|3.6|0
1655816100000|2022-06-21 12:55:00|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655816110000|2022-06-21 12:55:10|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655816120000|2022-06-21 12:55:20|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1655816130000|2022-06-21 12:55:30|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655816150000|2022-06-21 12:55:50|4.99|3.59|4.96|3.56|4.99|3.59|4.96|3.56|0
1655816160000|2022-06-21 12:56:00|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1655816170000|2022-06-21 12:56:10|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655816190000|2022-06-21 12:56:30|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1655816200000|2022-06-21 12:56:40|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1655816250000|2022-06-21 12:57:30|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655816260000|2022-06-21 12:57:40|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1655816270000|2022-06-21 12:57:50|4.9|3.5|4.89|3.49|4.91|3.51|4.89|3.49|0
1655816300000|2022-06-21 12:58:20|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655816310000|2022-06-21 12:58:30|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655816330000|2022-06-21 12:58:50|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1655816340000|2022-06-21 12:59:00|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655816350000|2022-06-21 12:59:10|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655816360000|2022-06-21 12:59:20|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1655816370000|2022-06-21 12:59:30|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655816380000|2022-06-21 12:59:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1655816400000|2022-06-21 13:00:00|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1655816420000|2022-06-21 13:00:20|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1655816430000|2022-06-21 13:00:30|4.87|3.47|4.88|3.48|4.89|3.49|4.87|3.47|0
1655816440000|2022-06-21 13:00:40|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1655816470000|2022-06-21 13:01:10|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655816510000|2022-06-21 13:01:50|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1655816520000|2022-06-21 13:02:00|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1655816530000|2022-06-21 13:02:10|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1655816540000|2022-06-21 13:02:20|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655816550000|2022-06-21 13:02:30|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655816580000|2022-06-21 13:03:00|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655816590000|2022-06-21 13:03:10|4.98|3.58|4.97|3.57|4.99|3.59|4.97|3.57|0
1655816600000|2022-06-21 13:03:20|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655816660000|2022-06-21 13:04:20|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1655816670000|2022-06-21 13:04:30|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1655816680000|2022-06-21 13:04:40|4.97|3.57|4.97|3.57|4.97|3.57|4.96|3.56|0
1655816690000|2022-06-21 13:04:50|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1655816700000|2022-06-21 13:05:00|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1655816710000|2022-06-21 13:05:10|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1655816720000|2022-06-21 13:05:20|4.97|3.57|4.98|3.58|4.99|3.59|4.97|3.57|0
1655816730000|2022-06-21 13:05:30|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655816740000|2022-06-21 13:05:40|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655816760000|2022-06-21 13:06:00|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1655816770000|2022-06-21 13:06:10|4.97|3.57|4.96|3.56|4.98|3.58|4.96|3.56|0
1655816780000|2022-06-21 13:06:20|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1655816790000|2022-06-21 13:06:30|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655816800000|2022-06-21 13:06:40|5|3.6|5|3.6|5|3.6|5|3.6|0
1655816810000|2022-06-21 13:06:50|4.99|3.59|5.02|3.62|5.02|3.62|4.99|3.59|0
1655816820000|2022-06-21 13:07:00|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1655816840000|2022-06-21 13:07:20|5.05|3.65|5.04|3.64|5.06|3.66|5.04|3.64|0
1655816850000|2022-06-21 13:07:30|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655816860000|2022-06-21 13:07:40|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655816880000|2022-06-21 13:08:00|5|3.6|5|3.6|5|3.6|5|3.6|0
1655816890000|2022-06-21 13:08:10|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655816900000|2022-06-21 13:08:20|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1655816910000|2022-06-21 13:08:30|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655816920000|2022-06-21 13:08:40|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655816930000|2022-06-21 13:08:50|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655816940000|2022-06-21 13:09:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655816950000|2022-06-21 13:09:10|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655816960000|2022-06-21 13:09:20|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655816970000|2022-06-21 13:09:30|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655816980000|2022-06-21 13:09:40|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655816990000|2022-06-21 13:09:50|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655817000000|2022-06-21 13:10:00|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655817020000|2022-06-21 13:10:20|5.05|3.65|5.05|3.65|5.05|3.65|5.04|3.64|0
1655817040000|2022-06-21 13:10:40|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655817050000|2022-06-21 13:10:50|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655817060000|2022-06-21 13:11:00|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655817070000|2022-06-21 13:11:10|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655817080000|2022-06-21 13:11:20|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1655817100000|2022-06-21 13:11:40|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1655817110000|2022-06-21 13:11:50|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1655817120000|2022-06-21 13:12:00|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655817130000|2022-06-21 13:12:10|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655817140000|2022-06-21 13:12:20|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1655817150000|2022-06-21 13:12:30|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655817160000|2022-06-21 13:12:40|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1655817170000|2022-06-21 13:12:50|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655817180000|2022-06-21 13:13:00|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655817190000|2022-06-21 13:13:10|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655817200000|2022-06-21 13:13:20|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1655817210000|2022-06-21 13:13:30|5.03|3.63|5.04|3.64|5.05|3.65|5.03|3.63|0
1655817220000|2022-06-21 13:13:40|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1655817230000|2022-06-21 13:13:50|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655817240000|2022-06-21 13:14:00|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655817270000|2022-06-21 13:14:30|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655817280000|2022-06-21 13:14:40|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655817290000|2022-06-21 13:14:50|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655817300000|2022-06-21 13:15:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655817310000|2022-06-21 13:15:10|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1655817320000|2022-06-21 13:15:20|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1655817330000|2022-06-21 13:15:30|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655817350000|2022-06-21 13:15:50|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1655817360000|2022-06-21 13:16:00|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1655817370000|2022-06-21 13:16:10|5.07|3.67|5.08|3.68|5.09|3.69|5.07|3.67|0
1655817380000|2022-06-21 13:16:20|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655817400000|2022-06-21 13:16:40|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655817410000|2022-06-21 13:16:50|5.02|3.62|5.04|3.64|5.04|3.64|5.02|3.62|0
1655817420000|2022-06-21 13:17:00|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1655817440000|2022-06-21 13:17:20|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655817470000|2022-06-21 13:17:50|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1655817490000|2022-06-21 13:18:10|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655817500000|2022-06-21 13:18:20|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1655817530000|2022-06-21 13:18:50|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655817540000|2022-06-21 13:19:00|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655817550000|2022-06-21 13:19:10|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655817560000|2022-06-21 13:19:20|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1655817570000|2022-06-21 13:19:30|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1655817580000|2022-06-21 13:19:40|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655817590000|2022-06-21 13:19:50|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655817600000|2022-06-21 13:20:00|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655817610000|2022-06-21 13:20:10|5.02|3.62|5|3.6|5.03|3.63|5|3.6|0
1655817620000|2022-06-21 13:20:20|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1655817630000|2022-06-21 13:20:30|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655817640000|2022-06-21 13:20:40|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1655817650000|2022-06-21 13:20:50|5|3.6|5|3.6|5|3.6|5|3.6|0
1655817660000|2022-06-21 13:21:00|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1655817670000|2022-06-21 13:21:10|4.99|3.59|5|3.6|5.01|3.61|4.99|3.59|0
1655817680000|2022-06-21 13:21:20|5.01|3.61|5.02|3.62|5.02|3.62|5|3.6|0
1655817690000|2022-06-21 13:21:30|5.05|3.65|5.05|3.65|5.05|3.65|5.04|3.64|0
1655817700000|2022-06-21 13:21:40|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655817710000|2022-06-21 13:21:50|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1655817720000|2022-06-21 13:22:00|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1655817730000|2022-06-21 13:22:10|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655817740000|2022-06-21 13:22:20|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655817790000|2022-06-21 13:23:10|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1655817800000|2022-06-21 13:23:20|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655817810000|2022-06-21 13:23:30|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1655817820000|2022-06-21 13:23:40|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1655817830000|2022-06-21 13:23:50|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655817840000|2022-06-21 13:24:00|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655817850000|2022-06-21 13:24:10|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1655817860000|2022-06-21 13:24:20|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655817870000|2022-06-21 13:24:30|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1655817900000|2022-06-21 13:25:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1655817910000|2022-06-21 13:25:10|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655817920000|2022-06-21 13:25:20|5.06|3.66|5.05|3.65|5.07|3.67|5.05|3.65|0
1655817930000|2022-06-21 13:25:30|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655817940000|2022-06-21 13:25:40|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1655817950000|2022-06-21 13:25:50|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655818000000|2022-06-21 13:26:40|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655818010000|2022-06-21 13:26:50|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1655818020000|2022-06-21 13:27:00|5.02|3.62|5.04|3.64|5.04|3.64|5.01|3.61|0
1655818030000|2022-06-21 13:27:10|5.03|3.63|5.05|3.65|5.05|3.65|5.03|3.63|0
1655818040000|2022-06-21 13:27:20|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655818050000|2022-06-21 13:27:30|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655818060000|2022-06-21 13:27:40|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1655818070000|2022-06-21 13:27:50|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655818080000|2022-06-21 13:28:00|5.08|3.68|5.05|3.65|5.09|3.69|5.05|3.65|0
1655818090000|2022-06-21 13:28:10|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1655818100000|2022-06-21 13:28:20|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655818110000|2022-06-21 13:28:30|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655818120000|2022-06-21 13:28:40|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1655818140000|2022-06-21 13:29:00|5.06|3.66|5.05|3.65|5.06|3.66|5.04|3.64|0
1655818150000|2022-06-21 13:29:10|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655818160000|2022-06-21 13:29:20|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1655818170000|2022-06-21 13:29:30|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655818180000|2022-06-21 13:29:40|5.1|3.7|5.09|3.69|5.11|3.71|5.09|3.69|0
1655818190000|2022-06-21 13:29:50|5.08|3.68|5.12|3.72|5.12|3.72|5.08|3.68|0
1655818200000|2022-06-21 13:30:00|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655818210000|2022-06-21 13:30:10|5.18|3.78|5.18|3.78|5.19|3.79|5.17|3.77|0
1655818220000|2022-06-21 13:30:20|5.17|3.77|5.15|3.75|5.17|3.77|5.15|3.75|0
1655818230000|2022-06-21 13:30:30|5.14|3.74|5.13|3.73|5.16|3.76|5.13|3.73|0
1655818240000|2022-06-21 13:30:40|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1655818250000|2022-06-21 13:30:50|5.16|3.76|5.19|3.79|5.21|3.81|5.16|3.76|0
1655818260000|2022-06-21 13:31:00|5.21|3.81|5.19|3.79|5.21|3.81|5.19|3.79|0
1655818270000|2022-06-21 13:31:10|5.16|3.76|5.15|3.75|5.19|3.79|5.15|3.75|0
1655818280000|2022-06-21 13:31:20|5.16|3.76|5.23|3.83|5.23|3.83|5.14|3.74|0
1655818290000|2022-06-21 13:31:30|5.24|3.84|5.12|3.72|5.24|3.84|5.11|3.71|0
1655818300000|2022-06-21 13:31:40|5.17|3.77|5.17|3.77|5.18|3.78|5.17|3.77|0
1655818310000|2022-06-21 13:31:50|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655818320000|2022-06-21 13:32:00|5.16|3.76|5.21|3.81|5.21|3.81|5.16|3.76|0
1655818330000|2022-06-21 13:32:10|5.23|3.83|5.21|3.81|5.23|3.83|5.21|3.81|0
1655818340000|2022-06-21 13:32:20|5.2|3.8|5.21|3.81|5.24|3.84|5.2|3.8|0
1655818350000|2022-06-21 13:32:30|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1655818360000|2022-06-21 13:32:40|5.18|3.78|5.17|3.77|5.18|3.78|5.16|3.76|0
1655818370000|2022-06-21 13:32:50|5.16|3.76|5.11|3.71|5.17|3.77|5.11|3.71|0
1655818380000|2022-06-21 13:33:00|5.15|3.75|5.21|3.81|5.21|3.81|5.15|3.75|0
1655818390000|2022-06-21 13:33:10|5.22|3.82|5.16|3.76|5.22|3.82|5.16|3.76|0
1655818400000|2022-06-21 13:33:20|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1655818410000|2022-06-21 13:33:30|5.18|3.78|5.16|3.76|5.19|3.79|5.16|3.76|0
1655818420000|2022-06-21 13:33:40|5.18|3.78|5.22|3.82|5.22|3.82|5.18|3.78|0
1655818430000|2022-06-21 13:33:50|5.2|3.8|5.2|3.8|5.2|3.8|5.18|3.78|0
1655818440000|2022-06-21 13:34:00|5.19|3.79|5.18|3.78|5.21|3.81|5.18|3.78|0
1655818450000|2022-06-21 13:34:10|5.21|3.81|5.19|3.79|5.21|3.81|5.18|3.78|0
1655818460000|2022-06-21 13:34:20|5.18|3.78|5.19|3.79|5.2|3.8|5.18|3.78|0
1655818470000|2022-06-21 13:34:30|5.18|3.78|5.16|3.76|5.18|3.78|5.16|3.76|0
1655818480000|2022-06-21 13:34:40|5.12|3.72|5.16|3.76|5.16|3.76|5.12|3.72|0
1655818490000|2022-06-21 13:34:50|5.15|3.75|5.19|3.79|5.19|3.79|5.15|3.75|0
1655818500000|2022-06-21 13:35:00|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1655818510000|2022-06-21 13:35:10|5.2|3.8|5.18|3.78|5.21|3.81|5.18|3.78|0
1655818520000|2022-06-21 13:35:20|5.21|3.81|5.21|3.81|5.21|3.81|5.2|3.8|0
1655818530000|2022-06-21 13:35:30|5.23|3.83|5.28|3.88|5.28|3.88|5.23|3.83|0
1655818540000|2022-06-21 13:35:40|5.26|3.86|5.28|3.88|5.28|3.88|5.26|3.86|0
1655818550000|2022-06-21 13:35:50|5.31|3.91|5.35|3.95|5.35|3.95|5.31|3.91|0
1655818560000|2022-06-21 13:36:00|5.38|3.98|5.37|3.97|5.39|3.99|5.37|3.97|0
1655818570000|2022-06-21 13:36:10|5.4|4|5.36|3.96|5.4|4|5.36|3.96|0
1655818580000|2022-06-21 13:36:20|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655818590000|2022-06-21 13:36:30|5.42|4.02|5.38|3.98|5.42|4.02|5.38|3.98|0
1655818610000|2022-06-21 13:36:50|5.37|3.97|5.35|3.95|5.38|3.98|5.35|3.95|0
1655818620000|2022-06-21 13:37:00|5.38|3.98|5.38|3.98|5.4|4|5.38|3.98|0
1655818630000|2022-06-21 13:37:10|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1655818640000|2022-06-21 13:37:20|5.37|3.97|5.39|3.99|5.39|3.99|5.37|3.97|0
1655818650000|2022-06-21 13:37:30|5.4|4|5.41|4.01|5.41|4.01|5.39|3.99|0
1655818660000|2022-06-21 13:37:40|5.42|4.02|5.4|4|5.42|4.02|5.39|3.99|0
1655818670000|2022-06-21 13:37:50|5.41|4.01|5.4|4|5.41|4.01|5.39|3.99|0
1655818680000|2022-06-21 13:38:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1655818690000|2022-06-21 13:38:10|5.41|4.01|5.5|4.1|5.5|4.1|5.41|4.01|0
1655818700000|2022-06-21 13:38:20|5.49|4.09|5.51|4.11|5.52|4.12|5.49|4.09|0
1655818710000|2022-06-21 13:38:30|5.53|4.13|5.5|4.1|5.54|4.14|5.5|4.1|0
1655818720000|2022-06-21 13:38:40|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1655818730000|2022-06-21 13:38:50|5.47|4.07|5.43|4.03|5.47|4.07|5.43|4.03|0
1655818740000|2022-06-21 13:39:00|5.39|3.99|5.41|4.01|5.41|4.01|5.39|3.99|0
1655818750000|2022-06-21 13:39:10|5.46|4.06|5.46|4.06|5.48|4.08|5.46|4.06|0
1655818760000|2022-06-21 13:39:20|5.49|4.09|5.52|4.12|5.52|4.12|5.49|4.09|0
1655818770000|2022-06-21 13:39:30|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1655818780000|2022-06-21 13:39:40|5.53|4.13|5.55|4.15|5.55|4.15|5.53|4.13|0
1655818790000|2022-06-21 13:39:50|5.53|4.13|5.53|4.13|5.55|4.15|5.53|4.13|0
1655818800000|2022-06-21 13:40:00|5.55|4.15|5.56|4.16|5.56|4.16|5.54|4.14|0
1655818810000|2022-06-21 13:40:10|5.57|4.17|5.6|4.2|5.6|4.2|5.57|4.17|0
1655818820000|2022-06-21 13:40:20|5.62|4.22|5.65|4.25|5.65|4.25|5.59|4.19|0
1655818830000|2022-06-21 13:40:30|5.68|4.28|5.67|4.27|5.68|4.28|5.66|4.26|0
1655818840000|2022-06-21 13:40:40|5.69|4.29|5.69|4.29|5.69|4.29|5.68|4.28|0
1655818850000|2022-06-21 13:40:50|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1655818860000|2022-06-21 13:41:00|5.74|4.34|5.74|4.34|5.76|4.36|5.74|4.34|0
1655818870000|2022-06-21 13:41:10|5.69|4.29|5.66|4.26|5.69|4.29|5.65|4.25|0
1655818880000|2022-06-21 13:41:20|5.68|4.28|5.67|4.27|5.69|4.29|5.67|4.27|0
1655818890000|2022-06-21 13:41:30|5.66|4.26|5.67|4.27|5.69|4.29|5.66|4.26|0
1655818900000|2022-06-21 13:41:40|5.66|4.26|5.68|4.28|5.69|4.29|5.66|4.26|0
1655818910000|2022-06-21 13:41:50|5.67|4.27|5.7|4.3|5.7|4.3|5.67|4.27|0
1655818930000|2022-06-21 13:42:10|5.68|4.28|5.68|4.28|5.7|4.3|5.68|4.28|0
1655818940000|2022-06-21 13:42:20|5.67|4.27|5.7|4.3|5.7|4.3|5.66|4.26|0
1655818950000|2022-06-21 13:42:30|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655818960000|2022-06-21 13:42:40|5.72|4.32|5.77|4.37|5.77|4.37|5.72|4.32|0
1655818970000|2022-06-21 13:42:50|5.78|4.38|5.77|4.37|5.78|4.38|5.76|4.36|0
1655818980000|2022-06-21 13:43:00|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1655818990000|2022-06-21 13:43:10|5.72|4.32|5.68|4.28|5.72|4.32|5.68|4.28|0
1655819000000|2022-06-21 13:43:20|5.67|4.27|5.66|4.26|5.68|4.28|5.66|4.26|0
1655819010000|2022-06-21 13:43:30|5.67|4.27|5.69|4.29|5.69|4.29|5.67|4.27|0
1655819020000|2022-06-21 13:43:40|5.68|4.28|5.73|4.33|5.73|4.33|5.68|4.28|0
1655819030000|2022-06-21 13:43:50|5.74|4.34|5.74|4.34|5.76|4.36|5.74|4.34|0
1655819040000|2022-06-21 13:44:00|5.77|4.37|5.72|4.32|5.77|4.37|5.72|4.32|0
1655819050000|2022-06-21 13:44:10|5.73|4.33|5.74|4.34|5.74|4.34|5.72|4.32|0
1655819060000|2022-06-21 13:44:20|5.73|4.33|5.72|4.32|5.74|4.34|5.72|4.32|0
1655819070000|2022-06-21 13:44:30|5.73|4.33|5.72|4.32|5.74|4.34|5.72|4.32|0
1655819080000|2022-06-21 13:44:40|5.71|4.31|5.73|4.33|5.73|4.33|5.71|4.31|0
1655819090000|2022-06-21 13:44:50|5.74|4.34|5.71|4.31|5.74|4.34|5.71|4.31|0
1655819100000|2022-06-21 13:45:00|5.72|4.32|5.65|4.25|5.72|4.32|5.65|4.25|0
1655819110000|2022-06-21 13:45:10|5.6|4.2|5.56|4.16|5.6|4.2|5.56|4.16|0
1655819120000|2022-06-21 13:45:20|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1655819130000|2022-06-21 13:45:30|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655819140000|2022-06-21 13:45:40|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655819150000|2022-06-21 13:45:50|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655819160000|2022-06-21 13:46:00|5.18|3.78|5.18|3.78|5.21|3.81|5.18|3.78|0
1655819170000|2022-06-21 13:46:10|5.16|3.76|5.2|3.8|5.2|3.8|5.16|3.76|0
1655819180000|2022-06-21 13:46:20|5.23|3.83|5.33|3.93|5.33|3.93|5.23|3.83|0
1655819190000|2022-06-21 13:46:30|5.37|3.97|5.33|3.93|5.37|3.97|5.33|3.93|0
1655819200000|2022-06-21 13:46:40|5.32|3.92|5.34|3.94|5.34|3.94|5.32|3.92|0
1655819210000|2022-06-21 13:46:50|5.33|3.93|5.3|3.9|5.33|3.93|5.3|3.9|0
1655819220000|2022-06-21 13:47:00|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655819230000|2022-06-21 13:47:10|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655819240000|2022-06-21 13:47:20|5.32|3.92|5.34|3.94|5.34|3.94|5.32|3.92|0
1655819260000|2022-06-21 13:47:40|5.33|3.93|5.33|3.93|5.34|3.94|5.33|3.93|0
1655819270000|2022-06-21 13:47:50|5.32|3.92|5.33|3.93|5.33|3.93|5.31|3.91|0
1655819280000|2022-06-21 13:48:00|5.32|3.92|5.34|3.94|5.34|3.94|5.32|3.92|0
1655819290000|2022-06-21 13:48:10|5.31|3.91|5.29|3.89|5.31|3.91|5.28|3.88|0
1655819300000|2022-06-21 13:48:20|5.27|3.87|5.31|3.91|5.31|3.91|5.27|3.87|0
1655819310000|2022-06-21 13:48:30|5.29|3.89|5.32|3.92|5.32|3.92|5.29|3.89|0
1655819320000|2022-06-21 13:48:40|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655819330000|2022-06-21 13:48:50|5.28|3.88|5.26|3.86|5.28|3.88|5.26|3.86|0
1655819340000|2022-06-21 13:49:00|5.27|3.87|5.23|3.83|5.27|3.87|5.23|3.83|0
1655819350000|2022-06-21 13:49:10|5.28|3.88|5.26|3.86|5.29|3.89|5.25|3.85|0
1655819360000|2022-06-21 13:49:20|5.27|3.87|5.22|3.82|5.27|3.87|5.22|3.82|0
1655819370000|2022-06-21 13:49:30|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655819380000|2022-06-21 13:49:40|5.19|3.79|5.22|3.82|5.22|3.82|5.19|3.79|0
1655819390000|2022-06-21 13:49:50|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655819400000|2022-06-21 13:50:00|5.28|3.88|5.25|3.85|5.28|3.88|5.25|3.85|0
1655819410000|2022-06-21 13:50:10|5.23|3.83|5.2|3.8|5.23|3.83|5.2|3.8|0
1655819420000|2022-06-21 13:50:20|5.25|3.85|5.24|3.84|5.25|3.85|5.22|3.82|0
1655819430000|2022-06-21 13:50:30|5.25|3.85|5.27|3.87|5.27|3.87|5.25|3.85|0
1655819440000|2022-06-21 13:50:40|5.29|3.89|5.3|3.9|5.31|3.91|5.29|3.89|0
1655819450000|2022-06-21 13:50:50|5.27|3.87|5.23|3.83|5.27|3.87|5.23|3.83|0
1655819460000|2022-06-21 13:51:00|5.22|3.82|5.26|3.86|5.26|3.86|5.22|3.82|0
1655819470000|2022-06-21 13:51:10|5.25|3.85|5.25|3.85|5.27|3.87|5.25|3.85|0
1655819480000|2022-06-21 13:51:20|5.26|3.86|5.25|3.85|5.26|3.86|5.24|3.84|0
1655819490000|2022-06-21 13:51:30|5.26|3.86|5.27|3.87|5.28|3.88|5.26|3.86|0
1655819500000|2022-06-21 13:51:40|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655819510000|2022-06-21 13:51:50|5.27|3.87|5.23|3.83|5.27|3.87|5.23|3.83|0
1655819520000|2022-06-21 13:52:00|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1655819530000|2022-06-21 13:52:10|5.28|3.88|5.31|3.91|5.31|3.91|5.28|3.88|0
1655819540000|2022-06-21 13:52:20|5.3|3.9|5.3|3.9|5.32|3.92|5.3|3.9|0
1655819550000|2022-06-21 13:52:30|5.33|3.93|5.35|3.95|5.35|3.95|5.33|3.93|0
1655819560000|2022-06-21 13:52:40|5.33|3.93|5.35|3.95|5.35|3.95|5.33|3.93|0
1655819570000|2022-06-21 13:52:50|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1655819580000|2022-06-21 13:53:00|5.36|3.96|5.38|3.98|5.39|3.99|5.36|3.96|0
1655819590000|2022-06-21 13:53:10|5.39|3.99|5.37|3.97|5.4|4|5.37|3.97|0
1655819600000|2022-06-21 13:53:20|5.36|3.96|5.38|3.98|5.38|3.98|5.36|3.96|0
1655819610000|2022-06-21 13:53:30|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1655819620000|2022-06-21 13:53:40|5.35|3.95|5.35|3.95|5.36|3.96|5.35|3.95|0
1655819630000|2022-06-21 13:53:50|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1655819640000|2022-06-21 13:54:00|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655819650000|2022-06-21 13:54:10|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1655819660000|2022-06-21 13:54:20|5.38|3.98|5.38|3.98|5.39|3.99|5.38|3.98|0
1655819670000|2022-06-21 13:54:30|5.37|3.97|5.4|4|5.4|4|5.37|3.97|0
1655819680000|2022-06-21 13:54:40|5.39|3.99|5.38|3.98|5.39|3.99|5.37|3.97|0
1655819690000|2022-06-21 13:54:50|5.39|3.99|5.37|3.97|5.39|3.99|5.37|3.97|0
1655819700000|2022-06-21 13:55:00|5.4|4|5.4|4|5.4|4|5.4|4|0
1655819710000|2022-06-21 13:55:10|5.39|3.99|5.4|4|5.4|4|5.38|3.98|0
1655819720000|2022-06-21 13:55:20|5.42|4.02|5.45|4.05|5.46|4.06|5.42|4.02|0
1655819730000|2022-06-21 13:55:30|5.44|4.04|5.4|4|5.44|4.04|5.4|4|0
1655819740000|2022-06-21 13:55:40|5.46|4.06|5.43|4.03|5.46|4.06|5.43|4.03|0
1655819750000|2022-06-21 13:55:50|5.44|4.04|5.46|4.06|5.46|4.06|5.44|4.04|0
1655819760000|2022-06-21 13:56:00|5.45|4.05|5.51|4.11|5.51|4.11|5.45|4.05|0
1655819770000|2022-06-21 13:56:10|5.52|4.12|5.43|4.03|5.52|4.12|5.43|4.03|0
1655819780000|2022-06-21 13:56:20|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1655819790000|2022-06-21 13:56:30|5.46|4.06|5.49|4.09|5.49|4.09|5.46|4.06|0
1655819800000|2022-06-21 13:56:40|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1655819810000|2022-06-21 13:56:50|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1655819820000|2022-06-21 13:57:00|5.5|4.1|5.53|4.13|5.54|4.14|5.5|4.1|0
1655819830000|2022-06-21 13:57:10|5.54|4.14|5.52|4.12|5.54|4.14|5.49|4.09|0
1655819840000|2022-06-21 13:57:20|5.5|4.1|5.52|4.12|5.52|4.12|5.49|4.09|0
1655819850000|2022-06-21 13:57:30|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655819860000|2022-06-21 13:57:40|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1655819870000|2022-06-21 13:57:50|5.54|4.14|5.51|4.11|5.54|4.14|5.51|4.11|0
1655819880000|2022-06-21 13:58:00|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1655819890000|2022-06-21 13:58:10|5.48|4.08|5.47|4.07|5.48|4.08|5.46|4.06|0
1655819900000|2022-06-21 13:58:20|5.48|4.08|5.53|4.13|5.53|4.13|5.48|4.08|0
1655819910000|2022-06-21 13:58:30|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1655819920000|2022-06-21 13:58:40|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1655819930000|2022-06-21 13:58:50|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1655819940000|2022-06-21 13:59:00|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1655819950000|2022-06-21 13:59:10|5.62|4.22|5.62|4.22|5.62|4.22|5.61|4.21|0
1655819970000|2022-06-21 13:59:30|5.63|4.23|5.68|4.28|5.68|4.28|5.63|4.23|0
1655819980000|2022-06-21 13:59:40|5.7|4.3|5.71|4.31|5.72|4.32|5.7|4.3|0
1655819990000|2022-06-21 13:59:50|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1655820000000|2022-06-21 14:00:00|5.72|4.32|5.67|4.27|5.73|4.33|5.67|4.27|0
1655820010000|2022-06-21 14:00:10|5.63|4.23|5.63|4.23|5.63|4.23|5.62|4.22|0
1655820020000|2022-06-21 14:00:20|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1655820030000|2022-06-21 14:00:30|5.66|4.26|5.64|4.24|5.66|4.26|5.64|4.24|0
1655820040000|2022-06-21 14:00:40|5.62|4.22|5.63|4.23|5.66|4.26|5.62|4.22|0
1655820050000|2022-06-21 14:00:50|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1655820060000|2022-06-21 14:01:00|5.66|4.26|5.64|4.24|5.66|4.26|5.63|4.23|0
1655820070000|2022-06-21 14:01:10|5.63|4.23|5.66|4.26|5.66|4.26|5.63|4.23|0
1655820080000|2022-06-21 14:01:20|5.65|4.25|5.62|4.22|5.66|4.26|5.62|4.22|0
1655820090000|2022-06-21 14:01:30|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1655820100000|2022-06-21 14:01:40|5.62|4.22|5.58|4.18|5.62|4.22|5.57|4.17|0
1655820110000|2022-06-21 14:01:50|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1655820120000|2022-06-21 14:02:00|5.58|4.18|5.59|4.19|5.59|4.19|5.57|4.17|0
1655820130000|2022-06-21 14:02:10|5.6|4.2|5.64|4.24|5.64|4.24|5.6|4.2|0
1655820140000|2022-06-21 14:02:20|5.65|4.25|5.64|4.24|5.65|4.25|5.63|4.23|0
1655820150000|2022-06-21 14:02:30|5.65|4.25|5.71|4.31|5.71|4.31|5.65|4.25|0
1655820160000|2022-06-21 14:02:40|5.66|4.26|5.68|4.28|5.68|4.28|5.63|4.23|0
1655820170000|2022-06-21 14:02:50|5.67|4.27|5.7|4.3|5.7|4.3|5.67|4.27|0
1655820180000|2022-06-21 14:03:00|5.69|4.29|5.72|4.32|5.72|4.32|5.69|4.29|0
1655820190000|2022-06-21 14:03:10|5.74|4.34|5.73|4.33|5.75|4.35|5.73|4.33|0
1655820200000|2022-06-21 14:03:20|5.72|4.32|5.77|4.37|5.77|4.37|5.72|4.32|0
1655820210000|2022-06-21 14:03:30|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655820220000|2022-06-21 14:03:40|5.77|4.37|5.77|4.37|5.77|4.37|5.74|4.34|0
1655820230000|2022-06-21 14:03:50|5.78|4.38|5.71|4.31|5.79|4.39|5.71|4.31|0
1655820240000|2022-06-21 14:04:00|5.72|4.32|5.74|4.34|5.74|4.34|5.72|4.32|0
1655820250000|2022-06-21 14:04:10|5.75|4.35|5.78|4.38|5.78|4.38|5.75|4.35|0
1655820260000|2022-06-21 14:04:20|5.77|4.37|5.78|4.38|5.78|4.38|5.76|4.36|0
1655820270000|2022-06-21 14:04:30|5.75|4.35|5.79|4.39|5.79|4.39|5.75|4.35|0
1655820280000|2022-06-21 14:04:40|5.78|4.38|5.8|4.4|5.8|4.4|5.78|4.38|0
1655820290000|2022-06-21 14:04:50|5.76|4.36|5.79|4.39|5.79|4.39|5.76|4.36|0
1655820300000|2022-06-21 14:05:00|5.78|4.38|5.77|4.37|5.78|4.38|5.77|4.37|0
1655820310000|2022-06-21 14:05:10|5.79|4.39|5.8|4.4|5.81|4.41|5.79|4.39|0
1655820320000|2022-06-21 14:05:20|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1655820330000|2022-06-21 14:05:30|5.78|4.38|5.72|4.32|5.78|4.38|5.72|4.32|0
1655820340000|2022-06-21 14:05:40|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655820350000|2022-06-21 14:05:50|5.72|4.32|5.72|4.32|5.73|4.33|5.72|4.32|0
1655820360000|2022-06-21 14:06:00|5.71|4.31|5.7|4.3|5.73|4.33|5.7|4.3|0
1655820370000|2022-06-21 14:06:10|5.71|4.31|5.72|4.32|5.72|4.32|5.69|4.29|0
1655820380000|2022-06-21 14:06:20|5.71|4.31|5.72|4.32|5.72|4.32|5.68|4.28|0
1655820390000|2022-06-21 14:06:30|5.73|4.33|5.74|4.34|5.74|4.34|5.72|4.32|0
1655820400000|2022-06-21 14:06:40|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655820410000|2022-06-21 14:06:50|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655820420000|2022-06-21 14:07:00|5.72|4.32|5.71|4.31|5.73|4.33|5.71|4.31|0
1655820430000|2022-06-21 14:07:10|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1655820440000|2022-06-21 14:07:20|5.72|4.32|5.71|4.31|5.73|4.33|5.71|4.31|0
1655820450000|2022-06-21 14:07:30|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655820460000|2022-06-21 14:07:40|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1655820470000|2022-06-21 14:07:50|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1655820480000|2022-06-21 14:08:00|6.08|4.68|5.93|4.53|6.08|4.68|5.93|4.53|0
1655820490000|2022-06-21 14:08:10|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1655820500000|2022-06-21 14:08:20|5.9|4.5|5.89|4.49|5.9|4.5|5.87|4.47|0
1655820510000|2022-06-21 14:08:30|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1655820520000|2022-06-21 14:08:40|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655820530000|2022-06-21 14:08:50|5.92|4.52|5.91|4.51|5.93|4.53|5.91|4.51|0
1655820540000|2022-06-21 14:09:00|5.92|4.52|5.94|4.54|5.94|4.54|5.91|4.51|0
1655820550000|2022-06-21 14:09:10|5.95|4.55|5.91|4.51|5.95|4.55|5.91|4.51|0
1655820560000|2022-06-21 14:09:20|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1655820570000|2022-06-21 14:09:30|5.9|4.5|5.91|4.51|5.91|4.51|5.9|4.5|0
1655820580000|2022-06-21 14:09:40|5.9|4.5|5.9|4.5|5.91|4.51|5.9|4.5|0
1655820590000|2022-06-21 14:09:50|5.89|4.49|5.88|4.48|5.89|4.49|5.87|4.47|0
1655820600000|2022-06-21 14:10:00|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1655820610000|2022-06-21 14:10:10|5.9|4.5|5.9|4.5|5.9|4.5|5.87|4.47|0
1655820620000|2022-06-21 14:10:20|5.88|4.48|5.89|4.49|5.89|4.49|5.88|4.48|0
1655820630000|2022-06-21 14:10:30|5.91|4.51|5.89|4.49|5.91|4.51|5.89|4.49|0
1655820640000|2022-06-21 14:10:40|5.88|4.48|5.85|4.45|5.88|4.48|5.85|4.45|0
1655820650000|2022-06-21 14:10:50|5.86|4.46|5.89|4.49|5.89|4.49|5.85|4.45|0
1655820660000|2022-06-21 14:11:00|5.88|4.48|5.89|4.49|5.92|4.52|5.88|4.48|0
1655820670000|2022-06-21 14:11:10|5.9|4.5|5.9|4.5|5.91|4.51|5.9|4.5|0
1655820680000|2022-06-21 14:11:20|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1655820690000|2022-06-21 14:11:30|5.92|4.52|5.91|4.51|5.93|4.53|5.91|4.51|0
1655820700000|2022-06-21 14:11:40|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1655820710000|2022-06-21 14:11:50|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1655820720000|2022-06-21 14:12:00|5.92|4.52|5.91|4.51|5.93|4.53|5.91|4.51|0
1655820730000|2022-06-21 14:12:10|5.89|4.49|5.89|4.49|5.89|4.49|5.89|4.49|0
1655820740000|2022-06-21 14:12:20|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1655820750000|2022-06-21 14:12:30|5.92|4.52|5.9|4.5|5.92|4.52|5.9|4.5|0
1655820760000|2022-06-21 14:12:40|5.89|4.49|5.9|4.5|5.9|4.5|5.89|4.49|0
1655820770000|2022-06-21 14:12:50|5.89|4.49|5.91|4.51|5.92|4.52|5.89|4.49|0
1655820780000|2022-06-21 14:13:00|5.95|4.55|5.95|4.55|5.95|4.55|5.93|4.53|0
1655820790000|2022-06-21 14:13:10|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1655820800000|2022-06-21 14:13:20|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1655820810000|2022-06-21 14:13:30|5.96|4.56|5.99|4.59|5.99|4.59|5.96|4.56|0
1655820820000|2022-06-21 14:13:40|6|4.6|6|4.6|6|4.6|5.99|4.59|0
1655820830000|2022-06-21 14:13:50|5.96|4.56|5.95|4.55|5.97|4.57|5.95|4.55|0
1655820840000|2022-06-21 14:14:00|5.97|4.57|6.03|4.63|6.03|4.63|5.97|4.57|0
1655820850000|2022-06-21 14:14:10|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1655820860000|2022-06-21 14:14:20|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1655820870000|2022-06-21 14:14:30|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1655820880000|2022-06-21 14:14:40|6.06|4.66|6.01|4.61|6.06|4.66|6.01|4.61|0
1655820890000|2022-06-21 14:14:50|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1655820900000|2022-06-21 14:15:00|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1655820910000|2022-06-21 14:15:10|6.03|4.63|6|4.6|6.04|4.64|6|4.6|0
1655820920000|2022-06-21 14:15:20|6.02|4.62|5.99|4.59|6.02|4.62|5.99|4.59|0
1655820930000|2022-06-21 14:15:30|5.98|4.58|5.96|4.56|5.98|4.58|5.96|4.56|0
1655820940000|2022-06-21 14:15:40|5.95|4.55|5.96|4.56|5.96|4.56|5.94|4.54|0
1655820950000|2022-06-21 14:15:50|5.95|4.55|5.96|4.56|5.96|4.56|5.94|4.54|0
1655820960000|2022-06-21 14:16:00|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1655820970000|2022-06-21 14:16:10|5.91|4.51|5.87|4.47|5.92|4.52|5.87|4.47|0
1655820980000|2022-06-21 14:16:20|5.85|4.45|5.91|4.51|5.91|4.51|5.85|4.45|0
1655820990000|2022-06-21 14:16:30|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1655821000000|2022-06-21 14:16:40|5.91|4.51|5.91|4.51|5.92|4.52|5.91|4.51|0
1655821010000|2022-06-21 14:16:50|5.92|4.52|5.93|4.53|5.93|4.53|5.91|4.51|0
1655821020000|2022-06-21 14:17:00|5.95|4.55|5.98|4.58|5.98|4.58|5.95|4.55|0
1655821030000|2022-06-21 14:17:10|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1655821040000|2022-06-21 14:17:20|5.98|4.58|5.99|4.59|5.99|4.59|5.97|4.57|0
1655821050000|2022-06-21 14:17:30|5.98|4.58|6.01|4.61|6.02|4.62|5.98|4.58|0
1655821060000|2022-06-21 14:17:40|6.02|4.62|6.03|4.63|6.03|4.63|6.01|4.61|0
1655821070000|2022-06-21 14:17:50|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1655821080000|2022-06-21 14:18:00|6.06|4.66|6.01|4.61|6.06|4.66|6.01|4.61|0
1655821090000|2022-06-21 14:18:10|5.99|4.59|6.06|4.66|6.06|4.66|5.99|4.59|0
1655821100000|2022-06-21 14:18:20|6.05|4.65|6.01|4.61|6.05|4.65|6.01|4.61|0
1655821110000|2022-06-21 14:18:30|6.02|4.62|5.99|4.59|6.02|4.62|5.99|4.59|0
1655821120000|2022-06-21 14:18:40|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1655821130000|2022-06-21 14:18:50|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1655821140000|2022-06-21 14:19:00|6.04|4.64|6.03|4.63|6.05|4.65|6.03|4.63|0
1655821150000|2022-06-21 14:19:10|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1655821160000|2022-06-21 14:19:20|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1655821170000|2022-06-21 14:19:30|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655821180000|2022-06-21 14:19:40|5.94|4.54|5.96|4.56|5.96|4.56|5.94|4.54|0
1655821190000|2022-06-21 14:19:50|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655821200000|2022-06-21 14:20:00|5.95|4.55|5.91|4.51|5.95|4.55|5.91|4.51|0
1655821210000|2022-06-21 14:20:10|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1655821220000|2022-06-21 14:20:20|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1655821230000|2022-06-21 14:20:30|5.89|4.49|5.93|4.53|5.93|4.53|5.89|4.49|0
1655821240000|2022-06-21 14:20:40|5.95|4.55|5.97|4.57|5.97|4.57|5.95|4.55|0
1655821250000|2022-06-21 14:20:50|5.96|4.56|5.97|4.57|5.98|4.58|5.96|4.56|0
1655821260000|2022-06-21 14:21:00|5.98|4.58|6.03|4.63|6.03|4.63|5.98|4.58|0
1655821270000|2022-06-21 14:21:10|6|4.6|6.03|4.63|6.03|4.63|6|4.6|0
1655821280000|2022-06-21 14:21:20|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1655821290000|2022-06-21 14:21:30|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1655821300000|2022-06-21 14:21:40|6.02|4.62|6.04|4.64|6.04|4.64|6.01|4.61|0
1655821310000|2022-06-21 14:21:50|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1655821320000|2022-06-21 14:22:00|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655821330000|2022-06-21 14:22:10|6.06|4.66|6.14|4.74|6.14|4.74|6.06|4.66|0
1655821340000|2022-06-21 14:22:20|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1655821350000|2022-06-21 14:22:30|6.17|4.77|6.18|4.78|6.19|4.79|6.16|4.76|0
1655821360000|2022-06-21 14:22:40|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1655821370000|2022-06-21 14:22:50|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1655821380000|2022-06-21 14:23:00|6.15|4.75|6.15|4.75|6.16|4.76|6.15|4.75|0
1655821390000|2022-06-21 14:23:10|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655821400000|2022-06-21 14:23:20|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1655821410000|2022-06-21 14:23:30|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1655821420000|2022-06-21 14:23:40|6.17|4.77|6.18|4.78|6.19|4.79|6.17|4.77|0
1655821430000|2022-06-21 14:23:50|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1655821440000|2022-06-21 14:24:00|6.21|4.81|6.22|4.82|6.23|4.83|6.21|4.81|0
1655821450000|2022-06-21 14:24:10|6.21|4.81|6.21|4.81|6.21|4.81|6.2|4.8|0
1655821460000|2022-06-21 14:24:20|6.2|4.8|6.2|4.8|6.22|4.82|6.2|4.8|0
1655821470000|2022-06-21 14:24:30|6.19|4.79|6.21|4.81|6.21|4.81|6.18|4.78|0
1655821480000|2022-06-21 14:24:40|6.2|4.8|6.21|4.81|6.21|4.81|6.19|4.79|0
1655821490000|2022-06-21 14:24:50|6.2|4.8|6.19|4.79|6.21|4.81|6.19|4.79|0
1655821500000|2022-06-21 14:25:00|6.18|4.78|6.18|4.78|6.18|4.78|6.16|4.76|0
1655821510000|2022-06-21 14:25:10|6.19|4.79|6.18|4.78|6.19|4.79|6.17|4.77|0
1655821520000|2022-06-21 14:25:20|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1655821530000|2022-06-21 14:25:30|6.2|4.8|6.18|4.78|6.2|4.8|6.18|4.78|0
1655821540000|2022-06-21 14:25:40|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655821550000|2022-06-21 14:25:50|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1655821560000|2022-06-21 14:26:00|6.07|4.67|6.05|4.65|6.09|4.69|6.05|4.65|0
1655821570000|2022-06-21 14:26:10|6.06|4.66|6.09|4.69|6.09|4.69|6.05|4.65|0
1655821580000|2022-06-21 14:26:20|6.07|4.67|6.09|4.69|6.09|4.69|6.05|4.65|0
1655821590000|2022-06-21 14:26:30|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1655821600000|2022-06-21 14:26:40|6.08|4.68|6.07|4.67|6.08|4.68|6.06|4.66|0
1655821610000|2022-06-21 14:26:50|6.06|4.66|6.07|4.67|6.07|4.67|6.05|4.65|0
1655821620000|2022-06-21 14:27:00|6.06|4.66|6.06|4.66|6.08|4.68|6.06|4.66|0
1655821630000|2022-06-21 14:27:10|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1655821640000|2022-06-21 14:27:20|6.05|4.65|6.05|4.65|6.06|4.66|6.05|4.65|0
1655821650000|2022-06-21 14:27:30|6.07|4.67|6.03|4.63|6.07|4.67|6.03|4.63|0
1655821660000|2022-06-21 14:27:40|6.01|4.61|6.01|4.61|6.03|4.63|6.01|4.61|0
1655821670000|2022-06-21 14:27:50|5.99|4.59|6.01|4.61|6.02|4.62|5.99|4.59|0
1655821680000|2022-06-21 14:28:00|6|4.6|5.96|4.56|6|4.6|5.96|4.56|0
1655821690000|2022-06-21 14:28:10|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655821700000|2022-06-21 14:28:20|5.96|4.56|5.97|4.57|5.99|4.59|5.96|4.56|0
1655821710000|2022-06-21 14:28:30|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1655821720000|2022-06-21 14:28:40|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1655821730000|2022-06-21 14:28:50|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1655821740000|2022-06-21 14:29:00|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1655821760000|2022-06-21 14:29:20|6.03|4.63|6.05|4.65|6.06|4.66|6.03|4.63|0
1655821770000|2022-06-21 14:29:30|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1655821780000|2022-06-21 14:29:40|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1655821790000|2022-06-21 14:29:50|6.05|4.65|6.06|4.66|6.06|4.66|6.04|4.64|0
1655821800000|2022-06-21 14:30:00|6.1|4.7|6.08|4.68|6.11|4.71|6.08|4.68|0
1655821810000|2022-06-21 14:30:10|6.05|4.65|6.04|4.64|6.05|4.65|6.02|4.62|0
1655821820000|2022-06-21 14:30:20|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1655821830000|2022-06-21 14:30:30|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1655821840000|2022-06-21 14:30:40|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1655821850000|2022-06-21 14:30:50|6.13|4.73|6.14|4.74|6.15|4.75|6.13|4.73|0
1655821860000|2022-06-21 14:31:00|6.16|4.76|6.14|4.74|6.16|4.76|6.13|4.73|0
1655821870000|2022-06-21 14:31:10|6.15|4.75|6.12|4.72|6.15|4.75|6.12|4.72|0
1655821880000|2022-06-21 14:31:20|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1655821890000|2022-06-21 14:31:30|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1655821900000|2022-06-21 14:31:40|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1655821910000|2022-06-21 14:31:50|6.14|4.74|6.13|4.73|6.14|4.74|6.1|4.7|0
1655821920000|2022-06-21 14:32:00|6.14|4.74|6.17|4.77|6.17|4.77|6.14|4.74|0
1655821930000|2022-06-21 14:32:10|6.2|4.8|6.2|4.8|6.21|4.81|6.17|4.77|0
1655821940000|2022-06-21 14:32:20|6.21|4.81|6.25|4.85|6.25|4.85|6.21|4.81|0
1655821950000|2022-06-21 14:32:30|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1655821960000|2022-06-21 14:32:40|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1655821970000|2022-06-21 14:32:50|6.24|4.84|6.3|4.9|6.31|4.91|6.24|4.84|0
1655821980000|2022-06-21 14:33:00|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1655821990000|2022-06-21 14:33:10|6.32|4.92|6.34|4.94|6.34|4.94|6.32|4.92|0
1655822000000|2022-06-21 14:33:20|6.35|4.95|6.32|4.92|6.35|4.95|6.31|4.91|0
1655822010000|2022-06-21 14:33:30|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1655822020000|2022-06-21 14:33:40|6.3|4.9|6.25|4.85|6.3|4.9|6.25|4.85|0
1655822030000|2022-06-21 14:33:50|6.26|4.86|6.28|4.88|6.28|4.88|6.25|4.85|0
1655822040000|2022-06-21 14:34:00|6.26|4.86|6.24|4.84|6.26|4.86|6.23|4.83|0
1655822050000|2022-06-21 14:34:10|6.22|4.82|6.19|4.79|6.22|4.82|6.19|4.79|0
1655822060000|2022-06-21 14:34:20|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1655822070000|2022-06-21 14:34:30|6.13|4.73|6.08|4.68|6.13|4.73|6.08|4.68|0
1655822080000|2022-06-21 14:34:40|6.07|4.67|6.08|4.68|6.08|4.68|6.05|4.65|0
1655822090000|2022-06-21 14:34:50|6.07|4.67|6.11|4.71|6.11|4.71|6.07|4.67|0
1655822100000|2022-06-21 14:35:00|6.12|4.72|6.06|4.66|6.12|4.72|6.06|4.66|0
1655822110000|2022-06-21 14:35:10|6.07|4.67|6.05|4.65|6.07|4.67|6.04|4.64|0
1655822120000|2022-06-21 14:35:20|6.03|4.63|6.06|4.66|6.06|4.66|6.01|4.61|0
1655822130000|2022-06-21 14:35:30|6.07|4.67|6.1|4.7|6.1|4.7|6.07|4.67|0
1655822140000|2022-06-21 14:35:40|6.12|4.72|6.14|4.74|6.15|4.75|6.12|4.72|0
1655822150000|2022-06-21 14:35:50|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1655822160000|2022-06-21 14:36:00|6.11|4.71|6.12|4.72|6.12|4.72|6.08|4.68|0
1655822170000|2022-06-21 14:36:10|6.11|4.71|6.1|4.7|6.13|4.73|6.1|4.7|0
1655822180000|2022-06-21 14:36:20|6.09|4.69|6.09|4.69|6.11|4.71|6.09|4.69|0
1655822190000|2022-06-21 14:36:30|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655822200000|2022-06-21 14:36:40|6.09|4.69|6.07|4.67|6.09|4.69|6.05|4.65|0
1655822210000|2022-06-21 14:36:50|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1655822220000|2022-06-21 14:37:00|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1655822230000|2022-06-21 14:37:10|6.09|4.69|6.08|4.68|6.1|4.7|6.08|4.68|0
1655822240000|2022-06-21 14:37:20|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1655822250000|2022-06-21 14:37:30|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1655822260000|2022-06-21 14:37:40|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1655822270000|2022-06-21 14:37:50|6.14|4.74|6.18|4.78|6.18|4.78|6.14|4.74|0
1655822280000|2022-06-21 14:38:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1655822290000|2022-06-21 14:38:10|6.2|4.8|6.17|4.77|6.2|4.8|6.17|4.77|0
1655822300000|2022-06-21 14:38:20|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1655822310000|2022-06-21 14:38:30|6.19|4.79|6.18|4.78|6.19|4.79|6.16|4.76|0
1655822320000|2022-06-21 14:38:40|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1655822330000|2022-06-21 14:38:50|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1655822340000|2022-06-21 14:39:00|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1655822350000|2022-06-21 14:39:10|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1655822360000|2022-06-21 14:39:20|6.15|4.75|6.16|4.76|6.17|4.77|6.15|4.75|0
1655822370000|2022-06-21 14:39:30|6.15|4.75|6.19|4.79|6.19|4.79|6.15|4.75|0
1655822380000|2022-06-21 14:39:40|6.2|4.8|6.2|4.8|6.2|4.8|6.19|4.79|0
1655822390000|2022-06-21 14:39:50|6.18|4.78|6.21|4.81|6.21|4.81|6.18|4.78|0
1655822400000|2022-06-21 14:40:00|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1655822410000|2022-06-21 14:40:10|6.22|4.82|6.27|4.87|6.27|4.87|6.22|4.82|0
1655822420000|2022-06-21 14:40:20|6.2|4.8|6.21|4.81|6.22|4.82|6.2|4.8|0
1655822430000|2022-06-21 14:40:30|6.2|4.8|6.22|4.82|6.22|4.82|6.19|4.79|0
1655822440000|2022-06-21 14:40:40|6.24|4.84|6.23|4.83|6.25|4.85|6.23|4.83|0
1655822450000|2022-06-21 14:40:50|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1655822460000|2022-06-21 14:41:00|6.28|4.88|6.28|4.88|6.28|4.88|6.27|4.87|0
1655822470000|2022-06-21 14:41:10|6.27|4.87|6.21|4.81|6.27|4.87|6.21|4.81|0
1655822480000|2022-06-21 14:41:20|6.2|4.8|6.21|4.81|6.21|4.81|6.19|4.79|0
1655822490000|2022-06-21 14:41:30|6.2|4.8|6.18|4.78|6.2|4.8|6.18|4.78|0
1655822500000|2022-06-21 14:41:40|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1655822510000|2022-06-21 14:41:50|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655822520000|2022-06-21 14:42:00|6.22|4.82|6.25|4.85|6.25|4.85|6.22|4.82|0
1655822530000|2022-06-21 14:42:10|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1655822540000|2022-06-21 14:42:20|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1655822550000|2022-06-21 14:42:30|6.24|4.84|6.27|4.87|6.27|4.87|6.24|4.84|0
1655822560000|2022-06-21 14:42:40|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1655822570000|2022-06-21 14:42:50|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1655822580000|2022-06-21 14:43:00|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1655822590000|2022-06-21 14:43:10|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1655822600000|2022-06-21 14:43:20|6.23|4.83|6.21|4.81|6.24|4.84|6.21|4.81|0
1655822610000|2022-06-21 14:43:30|6.22|4.82|6.23|4.83|6.23|4.83|6.2|4.8|0
1655822620000|2022-06-21 14:43:40|6.25|4.85|6.25|4.85|6.25|4.85|6.24|4.84|0
1655822630000|2022-06-21 14:43:50|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1655822640000|2022-06-21 14:44:00|6.23|4.83|6.21|4.81|6.25|4.85|6.21|4.81|0
1655822650000|2022-06-21 14:44:10|6.19|4.79|6.17|4.77|6.2|4.8|6.17|4.77|0
1655822660000|2022-06-21 14:44:20|6.16|4.76|6.17|4.77|6.18|4.78|6.16|4.76|0
1655822670000|2022-06-21 14:44:30|6.2|4.8|6.19|4.79|6.2|4.8|6.17|4.77|0
1655822680000|2022-06-21 14:44:40|6.2|4.8|6.2|4.8|6.2|4.8|6.18|4.78|0
1655822690000|2022-06-21 14:44:50|6.19|4.79|6.18|4.78|6.2|4.8|6.18|4.78|0
1655822700000|2022-06-21 14:45:00|6.2|4.8|6.17|4.77|6.22|4.82|6.17|4.77|0
1655822710000|2022-06-21 14:45:10|6.16|4.76|6.15|4.75|6.17|4.77|6.15|4.75|0
1655822720000|2022-06-21 14:45:20|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1655822730000|2022-06-21 14:45:30|6.14|4.74|6.15|4.75|6.16|4.76|6.14|4.74|0
1655822740000|2022-06-21 14:45:40|6.16|4.76|6.17|4.77|6.18|4.78|6.16|4.76|0
1655822750000|2022-06-21 14:45:50|6.18|4.78|6.23|4.83|6.23|4.83|6.18|4.78|0
1655822760000|2022-06-21 14:46:00|6.24|4.84|6.27|4.87|6.28|4.88|6.24|4.84|0
1655822770000|2022-06-21 14:46:10|6.28|4.88|6.32|4.92|6.32|4.92|6.28|4.88|0
1655822780000|2022-06-21 14:46:20|6.29|4.89|6.29|4.89|6.31|4.91|6.29|4.89|0
1655822790000|2022-06-21 14:46:30|6.3|4.9|6.29|4.89|6.31|4.91|6.29|4.89|0
1655822800000|2022-06-21 14:46:40|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1655822810000|2022-06-21 14:46:50|6.29|4.89|6.29|4.89|6.29|4.89|6.28|4.88|0
1655822820000|2022-06-21 14:47:00|6.3|4.9|6.26|4.86|6.3|4.9|6.26|4.86|0
1655822830000|2022-06-21 14:47:10|6.27|4.87|6.27|4.87|6.28|4.88|6.26|4.86|0
1655822840000|2022-06-21 14:47:20|6.29|4.89|6.29|4.89|6.29|4.89|6.28|4.88|0
1655822850000|2022-06-21 14:47:30|6.28|4.88|6.31|4.91|6.31|4.91|6.28|4.88|0
1655822860000|2022-06-21 14:47:40|6.32|4.92|6.33|4.93|6.33|4.93|6.31|4.91|0
1655822870000|2022-06-21 14:47:50|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1655822880000|2022-06-21 14:48:00|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1655822890000|2022-06-21 14:48:10|6.29|4.89|6.3|4.9|6.31|4.91|6.29|4.89|0
1655822900000|2022-06-21 14:48:20|6.31|4.91|6.32|4.92|6.33|4.93|6.31|4.91|0
1655822910000|2022-06-21 14:48:30|6.33|4.93|6.33|4.93|6.33|4.93|6.32|4.92|0
1655822920000|2022-06-21 14:48:40|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1655822930000|2022-06-21 14:48:50|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1655822940000|2022-06-21 14:49:00|6.37|4.97|6.33|4.93|6.37|4.97|6.33|4.93|0
1655822950000|2022-06-21 14:49:10|6.31|4.91|6.3|4.9|6.32|4.92|6.3|4.9|0
1655822960000|2022-06-21 14:49:20|6.31|4.91|6.3|4.9|6.32|4.92|6.3|4.9|0
1655822970000|2022-06-21 14:49:30|6.31|4.91|6.31|4.91|6.31|4.91|6.3|4.9|0
1655822980000|2022-06-21 14:49:40|6.32|4.92|6.3|4.9|6.32|4.92|6.3|4.9|0
1655822990000|2022-06-21 14:49:50|6.31|4.91|6.37|4.97|6.37|4.97|6.3|4.9|0
1655823000000|2022-06-21 14:50:00|6.38|4.98|6.4|5|6.4|5|6.38|4.98|0
1655823010000|2022-06-21 14:50:10|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1655823020000|2022-06-21 14:50:20|6.43|5.03|6.37|4.97|6.43|5.03|6.37|4.97|0
1655823030000|2022-06-21 14:50:30|6.38|4.98|6.41|5.01|6.41|5.01|6.38|4.98|0
1655823040000|2022-06-21 14:50:40|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1655823050000|2022-06-21 14:50:50|6.4|5|6.43|5.03|6.43|5.03|6.4|5|0
1655823060000|2022-06-21 14:51:00|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1655823070000|2022-06-21 14:51:10|6.41|5.01|6.38|4.98|6.41|5.01|6.38|4.98|0
1655823080000|2022-06-21 14:51:20|6.4|5|6.37|4.97|6.4|5|6.37|4.97|0
1655823090000|2022-06-21 14:51:30|6.38|4.98|6.39|4.99|6.39|4.99|6.37|4.97|0
1655823100000|2022-06-21 14:51:40|6.4|5|6.42|5.02|6.42|5.02|6.4|5|0
1655823110000|2022-06-21 14:51:50|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1655823120000|2022-06-21 14:52:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1655823130000|2022-06-21 14:52:10|6.42|5.02|6.42|5.02|6.43|5.03|6.42|5.02|0
1655823140000|2022-06-21 14:52:20|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1655823150000|2022-06-21 14:52:30|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1655823160000|2022-06-21 14:52:40|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1655823170000|2022-06-21 14:52:50|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1655823180000|2022-06-21 14:53:00|6.47|5.07|6.47|5.07|6.48|5.08|6.47|5.07|0
1655823190000|2022-06-21 14:53:10|6.45|5.05|6.47|5.07|6.47|5.07|6.45|5.05|0
1655823200000|2022-06-21 14:53:20|6.48|5.08|6.46|5.06|6.48|5.08|6.46|5.06|0
1655823210000|2022-06-21 14:53:30|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1655823220000|2022-06-21 14:53:40|6.45|5.05|6.42|5.02|6.45|5.05|6.42|5.02|0
1655823230000|2022-06-21 14:53:50|6.4|5|6.43|5.03|6.44|5.04|6.4|5|0
1655823240000|2022-06-21 14:54:00|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1655823250000|2022-06-21 14:54:10|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1655823260000|2022-06-21 14:54:20|6.38|4.98|6.41|5.01|6.41|5.01|6.38|4.98|0
1655823270000|2022-06-21 14:54:30|6.42|5.02|6.42|5.02|6.43|5.03|6.42|5.02|0
1655823280000|2022-06-21 14:54:40|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1655823290000|2022-06-21 14:54:50|6.46|5.06|6.46|5.06|6.46|5.06|6.45|5.05|0
1655823300000|2022-06-21 14:55:00|6.45|5.05|6.47|5.07|6.47|5.07|6.45|5.05|0
1655823310000|2022-06-21 14:55:10|6.48|5.08|6.51|5.11|6.51|5.11|6.48|5.08|0
1655823320000|2022-06-21 14:55:20|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1655823330000|2022-06-21 14:55:30|6.49|5.09|6.49|5.09|6.5|5.1|6.49|5.09|0
1655823340000|2022-06-21 14:55:40|6.5|5.1|6.52|5.12|6.52|5.12|6.5|5.1|0
1655823350000|2022-06-21 14:55:50|6.49|5.09|6.49|5.09|6.51|5.11|6.49|5.09|0
1655823360000|2022-06-21 14:56:00|6.5|5.1|6.48|5.08|6.5|5.1|6.48|5.08|0
1655823370000|2022-06-21 14:56:10|6.47|5.07|6.45|5.05|6.47|5.07|6.45|5.05|0
1655823380000|2022-06-21 14:56:20|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1655823390000|2022-06-21 14:56:30|6.47|5.07|6.44|5.04|6.47|5.07|6.44|5.04|0
1655823400000|2022-06-21 14:56:40|6.45|5.05|6.43|5.03|6.45|5.05|6.42|5.02|0
1655823410000|2022-06-21 14:56:50|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1655823420000|2022-06-21 14:57:00|6.45|5.05|6.44|5.04|6.45|5.05|6.43|5.03|0
1655823430000|2022-06-21 14:57:10|6.45|5.05|6.44|5.04|6.45|5.05|6.43|5.03|0
1655823440000|2022-06-21 14:57:20|6.46|5.06|6.44|5.04|6.46|5.06|6.43|5.03|0
1655823450000|2022-06-21 14:57:30|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1655823460000|2022-06-21 14:57:40|6.44|5.04|6.46|5.06|6.46|5.06|6.43|5.03|0
1655823470000|2022-06-21 14:57:50|6.47|5.07|6.47|5.07|6.48|5.08|6.47|5.07|0
1655823480000|2022-06-21 14:58:00|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1655823490000|2022-06-21 14:58:10|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1655823500000|2022-06-21 14:58:20|6.49|5.09|6.48|5.08|6.5|5.1|6.48|5.08|0
1655823510000|2022-06-21 14:58:30|6.5|5.1|6.49|5.09|6.51|5.11|6.49|5.09|0
1655823520000|2022-06-21 14:58:40|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1655823530000|2022-06-21 14:58:50|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1655823540000|2022-06-21 14:59:00|6.49|5.09|6.53|5.13|6.53|5.13|6.49|5.09|0
1655823550000|2022-06-21 14:59:10|6.54|5.14|6.54|5.14|6.54|5.14|6.53|5.13|0
1655823560000|2022-06-21 14:59:20|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1655823570000|2022-06-21 14:59:30|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1655823580000|2022-06-21 14:59:40|6.6|5.2|6.72|5.32|6.73|5.33|6.54|5.14|0
1655823590000|2022-06-21 14:59:50|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1655823600000|2022-06-21 15:00:00|6.69|5.29|6.66|5.26|6.7|5.3|6.66|5.26|0
1655823610000|2022-06-21 15:00:10|6.69|5.29|6.66|5.26|6.69|5.29|6.66|5.26|0
1655823620000|2022-06-21 15:00:20|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1655823630000|2022-06-21 15:00:30|6.66|5.26|6.62|5.22|6.66|5.26|6.62|5.22|0
1655823640000|2022-06-21 15:00:40|6.64|5.24|6.61|5.21|6.66|5.26|6.61|5.21|0
1655823650000|2022-06-21 15:00:50|6.62|5.22|6.63|5.23|6.64|5.24|6.62|5.22|0
1655823660000|2022-06-21 15:01:00|6.62|5.22|6.63|5.23|6.63|5.23|6.61|5.21|0
1655823670000|2022-06-21 15:01:10|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1655823680000|2022-06-21 15:01:20|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1655823690000|2022-06-21 15:01:30|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1655823700000|2022-06-21 15:01:40|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1655823710000|2022-06-21 15:01:50|6.61|5.21|6.66|5.26|6.66|5.26|6.61|5.21|0
1655823720000|2022-06-21 15:02:00|6.64|5.24|6.62|5.22|6.64|5.24|6.61|5.21|0
1655823730000|2022-06-21 15:02:10|6.61|5.21|6.65|5.25|6.65|5.25|6.61|5.21|0
1655823740000|2022-06-21 15:02:20|6.64|5.24|6.61|5.21|6.64|5.24|6.61|5.21|0
1655823750000|2022-06-21 15:02:30|6.62|5.22|6.67|5.27|6.67|5.27|6.62|5.22|0
1655823760000|2022-06-21 15:02:40|6.65|5.25|6.69|5.29|6.69|5.29|6.64|5.24|0
1655823770000|2022-06-21 15:02:50|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1655823780000|2022-06-21 15:03:00|6.69|5.29|6.71|5.31|6.71|5.31|6.69|5.29|0
1655823790000|2022-06-21 15:03:10|6.7|5.3|6.7|5.3|6.7|5.3|6.68|5.28|0
1655823800000|2022-06-21 15:03:20|6.68|5.28|6.72|5.32|6.72|5.32|6.68|5.28|0
1655823810000|2022-06-21 15:03:30|6.74|5.34|6.75|5.35|6.76|5.36|6.74|5.34|0
1655823820000|2022-06-21 15:03:40|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1655823830000|2022-06-21 15:03:50|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1655823840000|2022-06-21 15:04:00|6.71|5.31|6.72|5.32|6.74|5.34|6.71|5.31|0
1655823850000|2022-06-21 15:04:10|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1655823860000|2022-06-21 15:04:20|6.71|5.31|6.73|5.33|6.73|5.33|6.71|5.31|0
1655823870000|2022-06-21 15:04:30|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1655823880000|2022-06-21 15:04:40|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1655823890000|2022-06-21 15:04:50|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1655823900000|2022-06-21 15:05:00|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1655823910000|2022-06-21 15:05:10|6.7|5.3|6.66|5.26|6.7|5.3|6.65|5.25|0
1655823920000|2022-06-21 15:05:20|6.65|5.25|6.66|5.26|6.68|5.28|6.65|5.25|0
1655823930000|2022-06-21 15:05:30|6.69|5.29|6.65|5.25|6.69|5.29|6.65|5.25|0
1655823940000|2022-06-21 15:05:40|6.66|5.26|6.66|5.26|6.68|5.28|6.66|5.26|0
1655823950000|2022-06-21 15:05:50|6.65|5.25|6.66|5.26|6.68|5.28|6.65|5.25|0
1655823960000|2022-06-21 15:06:00|6.65|5.25|6.62|5.22|6.65|5.25|6.62|5.22|0
1655823970000|2022-06-21 15:06:10|6.63|5.23|6.59|5.19|6.63|5.23|6.59|5.19|0
1655823980000|2022-06-21 15:06:20|6.58|5.18|6.58|5.18|6.59|5.19|6.57|5.17|0
1655823990000|2022-06-21 15:06:30|6.61|5.21|6.57|5.17|6.61|5.21|6.57|5.17|0
1655824000000|2022-06-21 15:06:40|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1655824010000|2022-06-21 15:06:50|6.6|5.2|6.57|5.17|6.6|5.2|6.57|5.17|0
1655824020000|2022-06-21 15:07:00|6.58|5.18|6.58|5.18|6.58|5.18|6.57|5.17|0
1655824030000|2022-06-21 15:07:10|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1655824040000|2022-06-21 15:07:20|6.61|5.21|6.6|5.2|6.61|5.21|6.59|5.19|0
1655824050000|2022-06-21 15:07:30|6.61|5.21|6.58|5.18|6.61|5.21|6.58|5.18|0
1655824060000|2022-06-21 15:07:40|6.59|5.19|6.6|5.2|6.6|5.2|6.58|5.18|0
1655824070000|2022-06-21 15:07:50|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1655824080000|2022-06-21 15:08:00|6.63|5.23|6.62|5.22|6.63|5.23|6.61|5.21|0
1655824090000|2022-06-21 15:08:10|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1655824100000|2022-06-21 15:08:20|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1655824110000|2022-06-21 15:08:30|6.62|5.22|6.65|5.25|6.65|5.25|6.62|5.22|0
1655824120000|2022-06-21 15:08:40|6.66|5.26|6.69|5.29|6.7|5.3|6.66|5.26|0
1655824130000|2022-06-21 15:08:50|6.67|5.27|6.7|5.3|6.7|5.3|6.67|5.27|0
1655824140000|2022-06-21 15:09:00|6.67|5.27|6.66|5.26|6.69|5.29|6.66|5.26|0
1655824150000|2022-06-21 15:09:10|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1655824160000|2022-06-21 15:09:20|6.64|5.24|6.61|5.21|6.64|5.24|6.61|5.21|0
1655824170000|2022-06-21 15:09:30|6.6|5.2|6.59|5.19|6.61|5.21|6.59|5.19|0
1655824180000|2022-06-21 15:09:40|6.57|5.17|6.59|5.19|6.6|5.2|6.57|5.17|0
1655824190000|2022-06-21 15:09:50|6.6|5.2|6.63|5.23|6.63|5.23|6.6|5.2|0
1655824200000|2022-06-21 15:10:00|6.64|5.24|6.63|5.23|6.65|5.25|6.63|5.23|0
1655824210000|2022-06-21 15:10:10|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1655824220000|2022-06-21 15:10:20|6.62|5.22|6.58|5.18|6.62|5.22|6.58|5.18|0
1655824230000|2022-06-21 15:10:30|6.57|5.17|6.6|5.2|6.6|5.2|6.57|5.17|0
1655824240000|2022-06-21 15:10:40|6.59|5.19|6.58|5.18|6.6|5.2|6.58|5.18|0
1655824250000|2022-06-21 15:10:50|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1655824260000|2022-06-21 15:11:00|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1655824270000|2022-06-21 15:11:10|6.6|5.2|6.58|5.18|6.6|5.2|6.58|5.18|0
1655824280000|2022-06-21 15:11:20|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1655824290000|2022-06-21 15:11:30|6.54|5.14|6.51|5.11|6.54|5.14|6.51|5.11|0
1655824300000|2022-06-21 15:11:40|6.48|5.08|6.48|5.08|6.5|5.1|6.48|5.08|0
1655824310000|2022-06-21 15:11:50|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655824320000|2022-06-21 15:12:00|6.45|5.05|6.42|5.02|6.45|5.05|6.42|5.02|0
1655824330000|2022-06-21 15:12:10|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1655824340000|2022-06-21 15:12:20|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1655824350000|2022-06-21 15:12:30|6.4|5|6.43|5.03|6.43|5.03|6.39|4.99|0
1655824360000|2022-06-21 15:12:40|6.41|5.01|6.42|5.02|6.43|5.03|6.41|5.01|0
1655824370000|2022-06-21 15:12:50|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1655824380000|2022-06-21 15:13:00|6.39|4.99|6.43|5.03|6.44|5.04|6.39|4.99|0
1655824390000|2022-06-21 15:13:10|6.4|5|6.43|5.03|6.43|5.03|6.4|5|0
1655824400000|2022-06-21 15:13:20|6.44|5.04|6.41|5.01|6.44|5.04|6.41|5.01|0
1655824410000|2022-06-21 15:13:30|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1655824420000|2022-06-21 15:13:40|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1655824430000|2022-06-21 15:13:50|6.41|5.01|6.42|5.02|6.43|5.03|6.41|5.01|0
1655824440000|2022-06-21 15:14:00|6.4|5|6.42|5.02|6.43|5.03|6.4|5|0
1655824450000|2022-06-21 15:14:10|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1655824460000|2022-06-21 15:14:20|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1655824470000|2022-06-21 15:14:30|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1655824480000|2022-06-21 15:14:40|6.4|5|6.42|5.02|6.42|5.02|6.4|5|0
1655824490000|2022-06-21 15:14:50|6.43|5.03|6.42|5.02|6.44|5.04|6.42|5.02|0
1655824500000|2022-06-21 15:15:00|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1655824510000|2022-06-21 15:15:10|6.39|4.99|6.39|4.99|6.4|5|6.39|4.99|0
1655824520000|2022-06-21 15:15:20|6.4|5|6.4|5|6.4|5|6.4|5|0
1655824530000|2022-06-21 15:15:30|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1655824540000|2022-06-21 15:15:40|6.44|5.04|6.45|5.05|6.45|5.05|6.43|5.03|0
1655824550000|2022-06-21 15:15:50|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1655824560000|2022-06-21 15:16:00|6.48|5.08|6.5|5.1|6.5|5.1|6.48|5.08|0
1655824570000|2022-06-21 15:16:10|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1655824580000|2022-06-21 15:16:20|6.53|5.13|6.56|5.16|6.56|5.16|6.53|5.13|0
1655824590000|2022-06-21 15:16:30|6.58|5.18|6.59|5.19|6.6|5.2|6.58|5.18|0
1655824600000|2022-06-21 15:16:40|6.58|5.18|6.55|5.15|6.58|5.18|6.53|5.13|0
1655824610000|2022-06-21 15:16:50|6.54|5.14|6.52|5.12|6.54|5.14|6.52|5.12|0
1655824620000|2022-06-21 15:17:00|6.54|5.14|6.5|5.1|6.54|5.14|6.5|5.1|0
1655824630000|2022-06-21 15:17:10|6.52|5.12|6.5|5.1|6.52|5.12|6.5|5.1|0
1655824640000|2022-06-21 15:17:20|6.52|5.12|6.5|5.1|6.52|5.12|6.5|5.1|0
1655824650000|2022-06-21 15:17:30|6.48|5.08|6.47|5.07|6.49|5.09|6.47|5.07|0
1655824660000|2022-06-21 15:17:40|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655824670000|2022-06-21 15:17:50|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1655824680000|2022-06-21 15:18:00|6.51|5.11|6.48|5.08|6.51|5.11|6.48|5.08|0
1655824690000|2022-06-21 15:18:10|6.45|5.05|6.41|5.01|6.45|5.05|6.41|5.01|0
1655824700000|2022-06-21 15:18:20|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1655824710000|2022-06-21 15:18:30|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1655824720000|2022-06-21 15:18:40|6.44|5.04|6.47|5.07|6.47|5.07|6.44|5.04|0
1655824730000|2022-06-21 15:18:50|6.48|5.08|6.47|5.07|6.49|5.09|6.47|5.07|0
1655824740000|2022-06-21 15:19:00|6.48|5.08|6.46|5.06|6.48|5.08|6.45|5.05|0
1655824750000|2022-06-21 15:19:10|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655824760000|2022-06-21 15:19:20|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1655824770000|2022-06-21 15:19:30|6.44|5.04|6.47|5.07|6.47|5.07|6.44|5.04|0
1655824780000|2022-06-21 15:19:40|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1655824790000|2022-06-21 15:19:50|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1655824800000|2022-06-21 15:20:00|6.49|5.09|6.49|5.09|6.49|5.09|6.47|5.07|0
1655824810000|2022-06-21 15:20:10|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1655824820000|2022-06-21 15:20:20|6.52|5.12|6.54|5.14|6.54|5.14|6.52|5.12|0
1655824830000|2022-06-21 15:20:30|6.53|5.13|6.55|5.15|6.55|5.15|6.52|5.12|0
1655824840000|2022-06-21 15:20:40|6.54|5.14|6.5|5.1|6.54|5.14|6.5|5.1|0
1655824850000|2022-06-21 15:20:50|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1655824860000|2022-06-21 15:21:00|6.5|5.1|6.46|5.06|6.5|5.1|6.46|5.06|0
1655824870000|2022-06-21 15:21:10|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1655824880000|2022-06-21 15:21:20|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1655824890000|2022-06-21 15:21:30|6.47|5.07|6.49|5.09|6.49|5.09|6.45|5.05|0
1655824900000|2022-06-21 15:21:40|6.5|5.1|6.47|5.07|6.5|5.1|6.47|5.07|0
1655824910000|2022-06-21 15:21:50|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1655824920000|2022-06-21 15:22:00|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1655824930000|2022-06-21 15:22:10|6.42|5.02|6.48|5.08|6.48|5.08|6.42|5.02|0
1655824940000|2022-06-21 15:22:20|6.46|5.06|6.46|5.06|6.46|5.06|6.43|5.03|0
1655824950000|2022-06-21 15:22:30|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1655824960000|2022-06-21 15:22:40|6.42|5.02|6.4|5|6.43|5.03|6.4|5|0
1655824970000|2022-06-21 15:22:50|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1655824980000|2022-06-21 15:23:00|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1655824990000|2022-06-21 15:23:10|6.37|4.97|6.37|4.97|6.39|4.99|6.37|4.97|0
1655825000000|2022-06-21 15:23:20|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1655825010000|2022-06-21 15:23:30|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1655825020000|2022-06-21 15:23:40|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1655825030000|2022-06-21 15:23:50|6.33|4.93|6.32|4.92|6.34|4.94|6.32|4.92|0
1655825040000|2022-06-21 15:24:00|6.33|4.93|6.3|4.9|6.33|4.93|6.3|4.9|0
1655825050000|2022-06-21 15:24:10|6.31|4.91|6.3|4.9|6.31|4.91|6.28|4.88|0
1655825060000|2022-06-21 15:24:20|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1655825070000|2022-06-21 15:24:30|6.32|4.92|6.34|4.94|6.34|4.94|6.32|4.92|0
1655825080000|2022-06-21 15:24:40|6.32|4.92|6.34|4.94|6.34|4.94|6.32|4.92|0
1655825090000|2022-06-21 15:24:50|6.33|4.93|6.32|4.92|6.34|4.94|6.32|4.92|0
1655825100000|2022-06-21 15:25:00|6.33|4.93|6.34|4.94|6.34|4.94|6.31|4.91|0
1655825120000|2022-06-21 15:25:20|6.33|4.93|6.29|4.89|6.33|4.93|6.29|4.89|0
1655825130000|2022-06-21 15:25:30|6.3|4.9|6.31|4.91|6.32|4.92|6.3|4.9|0
1655825140000|2022-06-21 15:25:40|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1655825150000|2022-06-21 15:25:50|6.32|4.92|6.34|4.94|6.34|4.94|6.32|4.92|0
1655825160000|2022-06-21 15:26:00|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1655825170000|2022-06-21 15:26:10|6.37|4.97|6.36|4.96|6.37|4.97|6.34|4.94|0
1655825180000|2022-06-21 15:26:20|6.35|4.95|6.39|4.99|6.39|4.99|6.35|4.95|0
1655825190000|2022-06-21 15:26:30|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1655825200000|2022-06-21 15:26:40|6.39|4.99|6.41|5.01|6.41|5.01|6.39|4.99|0
1655825210000|2022-06-21 15:26:50|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1655825220000|2022-06-21 15:27:00|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1655825230000|2022-06-21 15:27:10|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1655825240000|2022-06-21 15:27:20|6.38|4.98|6.36|4.96|6.38|4.98|6.36|4.96|0
1655825250000|2022-06-21 15:27:30|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1655825260000|2022-06-21 15:27:40|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1655825270000|2022-06-21 15:27:50|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1655825280000|2022-06-21 15:28:00|6.32|4.92|6.32|4.92|6.32|4.92|6.31|4.91|0
1655825290000|2022-06-21 15:28:10|6.31|4.91|6.31|4.91|6.31|4.91|6.3|4.9|0
1655825300000|2022-06-21 15:28:20|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1655825310000|2022-06-21 15:28:30|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655825320000|2022-06-21 15:28:40|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1655825330000|2022-06-21 15:28:50|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1655825340000|2022-06-21 15:29:00|6.32|4.92|6.34|4.94|6.34|4.94|6.32|4.92|0
1655825350000|2022-06-21 15:29:10|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1655825360000|2022-06-21 15:29:20|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1655825370000|2022-06-21 15:29:30|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1655825380000|2022-06-21 15:29:40|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1655825390000|2022-06-21 15:29:50|6.31|4.91|6.32|4.92|6.33|4.93|6.31|4.91|0
1655825400000|2022-06-21 15:30:00|6.33|4.93|6.34|4.94|6.34|4.94|6.32|4.92|0
1655825410000|2022-06-21 15:30:10|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1655825420000|2022-06-21 15:30:20|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1655825430000|2022-06-21 15:30:30|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1655825440000|2022-06-21 15:30:40|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1655825450000|2022-06-21 15:30:50|6.32|4.92|6.34|4.94|6.34|4.94|6.31|4.91|0
1655825460000|2022-06-21 15:31:00|6.35|4.95|6.39|4.99|6.39|4.99|6.35|4.95|0
1655825470000|2022-06-21 15:31:10|6.4|5|6.41|5.01|6.42|5.02|6.4|5|0
1655825480000|2022-06-21 15:31:20|6.42|5.02|6.39|4.99|6.42|5.02|6.39|4.99|0
1655825490000|2022-06-21 15:31:30|6.4|5|6.37|4.97|6.4|5|6.37|4.97|0
1655825500000|2022-06-21 15:31:40|6.38|4.98|6.4|5|6.41|5.01|6.38|4.98|0
1655825510000|2022-06-21 15:31:50|6.39|4.99|6.4|5|6.41|5.01|6.39|4.99|0
1655825520000|2022-06-21 15:32:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1655825530000|2022-06-21 15:32:10|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1655825540000|2022-06-21 15:32:20|6.37|4.97|6.39|4.99|6.39|4.99|6.36|4.96|0
1655825550000|2022-06-21 15:32:30|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1655825560000|2022-06-21 15:32:40|6.39|4.99|6.4|5|6.41|5.01|6.39|4.99|0
1655825570000|2022-06-21 15:32:50|6.41|5.01|6.38|4.98|6.41|5.01|6.38|4.98|0
1655825580000|2022-06-21 15:33:00|6.39|4.99|6.41|5.01|6.42|5.02|6.39|4.99|0
1655825590000|2022-06-21 15:33:10|6.4|5|6.41|5.01|6.41|5.01|6.38|4.98|0
1655825600000|2022-06-21 15:33:20|6.4|5|6.42|5.02|6.42|5.02|6.4|5|0
1655825610000|2022-06-21 15:33:30|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1655825620000|2022-06-21 15:33:40|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1655825630000|2022-06-21 15:33:50|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1655825640000|2022-06-21 15:34:00|6.42|5.02|6.37|4.97|6.42|5.02|6.37|4.97|0
1655825650000|2022-06-21 15:34:10|6.38|4.98|6.39|4.99|6.39|4.99|6.36|4.96|0
1655825660000|2022-06-21 15:34:20|6.4|5|6.42|5.02|6.42|5.02|6.4|5|0
1655825670000|2022-06-21 15:34:30|6.41|5.01|6.41|5.01|6.41|5.01|6.38|4.98|0
1655825680000|2022-06-21 15:34:40|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1655825690000|2022-06-21 15:34:50|5.94|4.54|5.97|4.57|5.97|4.57|5.94|4.54|0
1655825700000|2022-06-21 15:35:00|6.13|4.73|6.12|4.72|6.13|4.73|6.1|4.7|0
1655825710000|2022-06-21 15:35:10|6.13|4.73|6.1|4.7|6.13|4.73|6.1|4.7|0
1655825720000|2022-06-21 15:35:20|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1655825730000|2022-06-21 15:35:30|6.12|4.72|6.2|4.8|6.2|4.8|6.11|4.71|0
1655825740000|2022-06-21 15:35:40|6.22|4.82|6.23|4.83|6.23|4.83|6.21|4.81|0
1655825750000|2022-06-21 15:35:50|6.25|4.85|6.24|4.84|6.26|4.86|6.24|4.84|0
1655825760000|2022-06-21 15:36:00|6.25|4.85|6.2|4.8|6.25|4.85|6.2|4.8|0
1655825770000|2022-06-21 15:36:10|6.18|4.78|6.13|4.73|6.18|4.78|6.13|4.73|0
1655825780000|2022-06-21 15:36:20|6.11|4.71|6.14|4.74|6.14|4.74|6.1|4.7|0
1655825790000|2022-06-21 15:36:30|6.13|4.73|6.11|4.71|6.13|4.73|6.08|4.68|0
1655825800000|2022-06-21 15:36:40|6.08|4.68|6.06|4.66|6.08|4.68|6.06|4.66|0
1655825810000|2022-06-21 15:36:50|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1655825820000|2022-06-21 15:37:00|6.02|4.62|6.02|4.62|6.02|4.62|6.01|4.61|0
1655825830000|2022-06-21 15:37:10|6.03|4.63|6.06|4.66|6.08|4.68|6.03|4.63|0
1655825840000|2022-06-21 15:37:20|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1655825850000|2022-06-21 15:37:30|6.01|4.61|5.99|4.59|6.02|4.62|5.99|4.59|0
1655825860000|2022-06-21 15:37:40|5.97|4.57|5.97|4.57|5.98|4.58|5.96|4.56|0
1655825870000|2022-06-21 15:37:50|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655825880000|2022-06-21 15:38:00|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1655825890000|2022-06-21 15:38:10|5.93|4.53|5.95|4.55|5.96|4.56|5.93|4.53|0
1655825900000|2022-06-21 15:38:20|5.96|4.56|5.96|4.56|5.96|4.56|5.94|4.54|0
1655825910000|2022-06-21 15:38:30|5.98|4.58|6.02|4.62|6.02|4.62|5.98|4.58|0
1655825920000|2022-06-21 15:38:40|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1655825930000|2022-06-21 15:38:50|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1655825940000|2022-06-21 15:39:00|5.97|4.57|5.97|4.57|6|4.6|5.97|4.57|0
1655825950000|2022-06-21 15:39:10|5.98|4.58|5.99|4.59|6|4.6|5.98|4.58|0
1655825960000|2022-06-21 15:39:20|6|4.6|5.98|4.58|6|4.6|5.97|4.57|0
1655825970000|2022-06-21 15:39:30|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655825980000|2022-06-21 15:39:40|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655825990000|2022-06-21 15:39:50|5.94|4.54|5.95|4.55|5.95|4.55|5.94|4.54|0
1655826000000|2022-06-21 15:40:00|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655826010000|2022-06-21 15:40:10|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655826020000|2022-06-21 15:40:20|5.92|4.52|5.9|4.5|5.93|4.53|5.9|4.5|0
1655826030000|2022-06-21 15:40:30|5.89|4.49|5.88|4.48|5.89|4.49|5.87|4.47|0
1655826040000|2022-06-21 15:40:40|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1655826050000|2022-06-21 15:40:50|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1655826060000|2022-06-21 15:41:00|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1655826070000|2022-06-21 15:41:10|5.89|4.49|5.88|4.48|5.9|4.5|5.87|4.47|0
1655826080000|2022-06-21 15:41:20|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1655826090000|2022-06-21 15:41:30|5.94|4.54|5.96|4.56|5.96|4.56|5.94|4.54|0
1655826100000|2022-06-21 15:41:40|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1655826110000|2022-06-21 15:41:50|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1655826120000|2022-06-21 15:42:00|6|4.6|6.05|4.65|6.05|4.65|6|4.6|0
1655826130000|2022-06-21 15:42:10|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1655826140000|2022-06-21 15:42:20|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1655826150000|2022-06-21 15:42:30|6.03|4.63|6.05|4.65|6.05|4.65|6.03|4.63|0
1655826160000|2022-06-21 15:42:40|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1655826170000|2022-06-21 15:42:50|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1655826180000|2022-06-21 15:43:00|6.04|4.64|6.03|4.63|6.04|4.64|6.02|4.62|0
1655826190000|2022-06-21 15:43:10|6.01|4.61|6.01|4.61|6.01|4.61|6|4.6|0
1655826200000|2022-06-21 15:43:20|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1655826210000|2022-06-21 15:43:30|6.02|4.62|6.02|4.62|6.03|4.63|6.01|4.61|0
1655826220000|2022-06-21 15:43:40|6.03|4.63|6.03|4.63|6.04|4.64|6.02|4.62|0
1655826230000|2022-06-21 15:43:50|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1655826240000|2022-06-21 15:44:00|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1655826250000|2022-06-21 15:44:10|6|4.6|5.96|4.56|6|4.6|5.96|4.56|0
1655826260000|2022-06-21 15:44:20|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655826270000|2022-06-21 15:44:30|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1655826280000|2022-06-21 15:44:40|5.93|4.53|5.93|4.53|5.94|4.54|5.93|4.53|0
1655826290000|2022-06-21 15:44:50|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655826300000|2022-06-21 15:45:00|5.97|4.57|5.95|4.55|5.97|4.57|5.95|4.55|0
1655826310000|2022-06-21 15:45:10|5.94|4.54|5.95|4.55|5.96|4.56|5.94|4.54|0
1655826320000|2022-06-21 15:45:20|5.94|4.54|5.9|4.5|5.94|4.54|5.9|4.5|0
1655826330000|2022-06-21 15:45:30|5.89|4.49|5.89|4.49|5.89|4.49|5.89|4.49|0
1655826340000|2022-06-21 15:45:40|5.88|4.48|5.84|4.44|5.88|4.48|5.84|4.44|0
1655826350000|2022-06-21 15:45:50|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1655826360000|2022-06-21 15:46:00|5.81|4.41|5.84|4.44|5.84|4.44|5.81|4.41|0
1655826370000|2022-06-21 15:46:10|5.83|4.43|5.88|4.48|5.88|4.48|5.83|4.43|0
1655826380000|2022-06-21 15:46:20|5.9|4.5|5.9|4.5|5.9|4.5|5.88|4.48|0
1655826390000|2022-06-21 15:46:30|5.91|4.51|5.87|4.47|5.91|4.51|5.87|4.47|0
1655826400000|2022-06-21 15:46:40|5.88|4.48|5.92|4.52|5.92|4.52|5.88|4.48|0
1655826410000|2022-06-21 15:46:50|5.93|4.53|5.93|4.53|5.93|4.53|5.92|4.52|0
1655826420000|2022-06-21 15:47:00|5.91|4.51|5.89|4.49|5.91|4.51|5.89|4.49|0
1655826430000|2022-06-21 15:47:10|5.88|4.48|5.89|4.49|5.9|4.5|5.88|4.48|0
1655826440000|2022-06-21 15:47:20|5.93|4.53|5.91|4.51|5.93|4.53|5.91|4.51|0
1655826450000|2022-06-21 15:47:30|5.9|4.5|5.87|4.47|5.9|4.5|5.87|4.47|0
1655826460000|2022-06-21 15:47:40|5.86|4.46|5.88|4.48|5.9|4.5|5.86|4.46|0
1655826470000|2022-06-21 15:47:50|5.87|4.47|5.89|4.49|5.9|4.5|5.87|4.47|0
1655826480000|2022-06-21 15:48:00|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1655826490000|2022-06-21 15:48:10|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1655826500000|2022-06-21 15:48:20|5.86|4.46|5.86|4.46|5.86|4.46|5.85|4.45|0
1655826510000|2022-06-21 15:48:30|5.85|4.45|5.85|4.45|5.86|4.46|5.85|4.45|0
1655826520000|2022-06-21 15:48:40|5.86|4.46|5.9|4.5|5.9|4.5|5.86|4.46|0
1655826530000|2022-06-21 15:48:50|5.89|4.49|5.9|4.5|5.9|4.5|5.89|4.49|0
1655826540000|2022-06-21 15:49:00|5.91|4.51|5.9|4.5|5.91|4.51|5.88|4.48|0
1655826550000|2022-06-21 15:49:10|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1655826560000|2022-06-21 15:49:20|5.91|4.51|5.91|4.51|5.91|4.51|5.9|4.5|0
1655826570000|2022-06-21 15:49:30|5.89|4.49|6.11|4.71|6.11|4.71|5.88|4.48|0
1655826580000|2022-06-21 15:49:40|6.12|4.72|6.18|4.78|6.18|4.78|6.12|4.72|0
1655826590000|2022-06-21 15:49:50|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1655826600000|2022-06-21 15:50:00|6.21|4.81|6.2|4.8|6.21|4.81|6.19|4.79|0
1655826610000|2022-06-21 15:50:10|6.22|4.82|6.23|4.83|6.24|4.84|6.21|4.81|0
1655826620000|2022-06-21 15:50:20|6.24|4.84|6.24|4.84|6.24|4.84|6.22|4.82|0
1655826630000|2022-06-21 15:50:30|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1655826640000|2022-06-21 15:50:40|6.22|4.82|6.18|4.78|6.22|4.82|6.18|4.78|0
1655826650000|2022-06-21 15:50:50|6.2|4.8|6.18|4.78|6.2|4.8|6.18|4.78|0
1655826660000|2022-06-21 15:51:00|6.16|4.76|6.11|4.71|6.16|4.76|6.11|4.71|0
1655826670000|2022-06-21 15:51:10|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1655826680000|2022-06-21 15:51:20|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1655826690000|2022-06-21 15:51:30|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1655826700000|2022-06-21 15:51:40|6.12|4.72|6.11|4.71|6.12|4.72|6.1|4.7|0
1655826710000|2022-06-21 15:51:50|6.09|4.69|6.11|4.71|6.12|4.72|6.09|4.69|0
1655826720000|2022-06-21 15:52:00|6.12|4.72|6.11|4.71|6.14|4.74|6.11|4.71|0
1655826730000|2022-06-21 15:52:10|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1655826750000|2022-06-21 15:52:30|6.09|4.69|6.12|4.72|6.12|4.72|6.09|4.69|0
1655826760000|2022-06-21 15:52:40|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655826770000|2022-06-21 15:52:50|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1655826780000|2022-06-21 15:53:00|6.09|4.69|6.06|4.66|6.09|4.69|6.06|4.66|0
1655826790000|2022-06-21 15:53:10|6.05|4.65|6.03|4.63|6.05|4.65|6.03|4.63|0
1655826800000|2022-06-21 15:53:20|6.04|4.64|6.05|4.65|6.05|4.65|6.03|4.63|0
1655826810000|2022-06-21 15:53:30|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1655826820000|2022-06-21 15:53:40|6.07|4.67|6.03|4.63|6.09|4.69|6.03|4.63|0
1655826830000|2022-06-21 15:53:50|6.02|4.62|5.99|4.59|6.02|4.62|5.99|4.59|0
1655826840000|2022-06-21 15:54:00|6|4.6|6.02|4.62|6.03|4.63|6|4.6|0
1655826850000|2022-06-21 15:54:10|6.01|4.61|6.04|4.64|6.04|4.64|6.01|4.61|0
1655826860000|2022-06-21 15:54:20|6.02|4.62|6.01|4.61|6.02|4.62|6|4.6|0
1655826870000|2022-06-21 15:54:30|6.02|4.62|5.99|4.59|6.02|4.62|5.99|4.59|0
1655826880000|2022-06-21 15:54:40|6|4.6|6|4.6|6|4.6|5.99|4.59|0
1655826890000|2022-06-21 15:54:50|6.01|4.61|5.99|4.59|6.01|4.61|5.99|4.59|0
1655826900000|2022-06-21 15:55:00|6|4.6|6|4.6|6|4.6|5.98|4.58|0
1655826910000|2022-06-21 15:55:10|6.02|4.62|6.02|4.62|6.02|4.62|6|4.6|0
1655826920000|2022-06-21 15:55:20|6.03|4.63|6|4.6|6.03|4.63|6|4.6|0
1655826930000|2022-06-21 15:55:30|5.99|4.59|5.99|4.59|5.99|4.59|5.98|4.58|0
1655826940000|2022-06-21 15:55:40|6.01|4.61|6.03|4.63|6.04|4.64|6.01|4.61|0
1655826950000|2022-06-21 15:55:50|6.04|4.64|6.04|4.64|6.04|4.64|6.03|4.63|0
1655826960000|2022-06-21 15:56:00|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1655826970000|2022-06-21 15:56:10|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1655826980000|2022-06-21 15:56:20|6|4.6|6|4.6|6|4.6|5.99|4.59|0
1655826990000|2022-06-21 15:56:30|6.01|4.61|6.02|4.62|6.03|4.63|6.01|4.61|0
1655827000000|2022-06-21 15:56:40|6.03|4.63|6.03|4.63|6.04|4.64|6.03|4.63|0
1655827010000|2022-06-21 15:56:50|6.04|4.64|6.04|4.64|6.04|4.64|6.03|4.63|0
1655827020000|2022-06-21 15:57:00|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1655827030000|2022-06-21 15:57:10|6.03|4.63|6.06|4.66|6.06|4.66|6.03|4.63|0
1655827040000|2022-06-21 15:57:20|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1655827050000|2022-06-21 15:57:30|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1655827060000|2022-06-21 15:57:40|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1655827070000|2022-06-21 15:57:50|6.11|4.71|6.1|4.7|6.11|4.71|6.09|4.69|0
1655827080000|2022-06-21 15:58:00|6.09|4.69|6.04|4.64|6.09|4.69|6.04|4.64|0
1655827090000|2022-06-21 15:58:10|6.02|4.62|6.04|4.64|6.04|4.64|6.01|4.61|0
1655827100000|2022-06-21 15:58:20|6.03|4.63|6.04|4.64|6.04|4.64|6.01|4.61|0
1655827110000|2022-06-21 15:58:30|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1655827120000|2022-06-21 15:58:40|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1655827130000|2022-06-21 15:58:50|6.02|4.62|6.03|4.63|6.03|4.63|6.01|4.61|0
1655827140000|2022-06-21 15:59:00|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1655827150000|2022-06-21 15:59:10|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1655827160000|2022-06-21 15:59:20|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1655827170000|2022-06-21 15:59:30|6.05|4.65|6.05|4.65|6.06|4.66|6.04|4.64|0
1655827180000|2022-06-21 15:59:40|6.03|4.63|6|4.6|6.03|4.63|6|4.6|0
1655827190000|2022-06-21 15:59:50|5.99|4.59|5.94|4.54|5.99|4.59|5.94|4.54|0
1655827200000|2022-06-21 16:00:00|5.95|4.55|5.99|4.59|5.99|4.59|5.95|4.55|0
1655827210000|2022-06-21 16:00:10|5.94|4.54|6|4.6|6|4.6|5.94|4.54|0
1655827220000|2022-06-21 16:00:20|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1655827230000|2022-06-21 16:00:30|5.98|4.58|5.98|4.58|5.99|4.59|5.97|4.57|0
1655827240000|2022-06-21 16:00:40|5.97|4.57|5.97|4.57|5.98|4.58|5.97|4.57|0
1655827250000|2022-06-21 16:00:50|5.98|4.58|6|4.6|6|4.6|5.95|4.55|0
1655827260000|2022-06-21 16:01:00|6.01|4.61|6|4.6|6.01|4.61|5.98|4.58|0
1655827270000|2022-06-21 16:01:10|6.03|4.63|6.07|4.67|6.07|4.67|6.02|4.62|0
1655827280000|2022-06-21 16:01:20|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1655827290000|2022-06-21 16:01:30|6.09|4.69|5.99|4.59|6.09|4.69|5.99|4.59|0
1655827300000|2022-06-21 16:01:40|6|4.6|6.13|4.73|6.3|4.9|6|4.6|0
1655827310000|2022-06-21 16:01:50|6.14|4.74|6.15|4.75|6.15|4.75|6.13|4.73|0
1655827320000|2022-06-21 16:02:00|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1655827330000|2022-06-21 16:02:10|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1655827340000|2022-06-21 16:02:20|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1655827350000|2022-06-21 16:02:30|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1655827360000|2022-06-21 16:02:40|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1655827370000|2022-06-21 16:02:50|6.16|4.76|6.16|4.76|6.16|4.76|6.15|4.75|0
1655827380000|2022-06-21 16:03:00|6.15|4.75|6.12|4.72|6.15|4.75|6.11|4.71|0
1655827390000|2022-06-21 16:03:10|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1655827400000|2022-06-21 16:03:20|6.1|4.7|6.07|4.67|6.1|4.7|6.05|4.65|0
1655827410000|2022-06-21 16:03:30|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1655827420000|2022-06-21 16:03:40|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1655827430000|2022-06-21 16:03:50|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1655827440000|2022-06-21 16:04:00|6.03|4.63|6|4.6|6.03|4.63|5.99|4.59|0
1655827450000|2022-06-21 16:04:10|6.07|4.67|6.09|4.69|6.09|4.69|6.07|4.67|0
1655827460000|2022-06-21 16:04:20|6.12|4.72|6.05|4.65|6.12|4.72|6.05|4.65|0
1655827470000|2022-06-21 16:04:30|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1655827480000|2022-06-21 16:04:40|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1655827490000|2022-06-21 16:04:50|6.07|4.67|6.04|4.64|6.07|4.67|6.04|4.64|0
1655827500000|2022-06-21 16:05:00|6.03|4.63|6.04|4.64|6.04|4.64|6.01|4.61|0
1655827510000|2022-06-21 16:05:10|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1655827520000|2022-06-21 16:05:20|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1655827530000|2022-06-21 16:05:30|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1655827540000|2022-06-21 16:05:40|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1655827560000|2022-06-21 16:06:00|6.03|4.63|6.02|4.62|6.05|4.65|6.02|4.62|0
1655827570000|2022-06-21 16:06:10|6.01|4.61|6|4.6|6.02|4.62|6|4.6|0
1655827580000|2022-06-21 16:06:20|6.01|4.61|6.01|4.61|6.02|4.62|6.01|4.61|0
1655827590000|2022-06-21 16:06:30|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1655827600000|2022-06-21 16:06:40|6.01|4.61|6.02|4.62|6.03|4.63|6.01|4.61|0
1655827610000|2022-06-21 16:06:50|6.03|4.63|6.07|4.67|6.07|4.67|6.03|4.63|0
1655827620000|2022-06-21 16:07:00|6.03|4.63|6.05|4.65|6.05|4.65|6.02|4.62|0
1655827630000|2022-06-21 16:07:10|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1655827640000|2022-06-21 16:07:20|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1655827650000|2022-06-21 16:07:30|6.07|4.67|6.11|4.71|6.11|4.71|6.07|4.67|0
1655827660000|2022-06-21 16:07:40|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1655827670000|2022-06-21 16:07:50|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1655827680000|2022-06-21 16:08:00|6.09|4.69|6.04|4.64|6.09|4.69|6.04|4.64|0
1655827700000|2022-06-21 16:08:20|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1655827710000|2022-06-21 16:08:30|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1655827720000|2022-06-21 16:08:40|6.01|4.61|6|4.6|6.02|4.62|6|4.6|0
1655827730000|2022-06-21 16:08:50|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1655827740000|2022-06-21 16:09:00|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655827750000|2022-06-21 16:09:10|5.95|4.55|5.97|4.57|5.97|4.57|5.94|4.54|0
1655827760000|2022-06-21 16:09:20|5.99|4.59|5.98|4.58|6|4.6|5.98|4.58|0
1655827770000|2022-06-21 16:09:30|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1655827780000|2022-06-21 16:09:40|5.98|4.58|5.96|4.56|5.98|4.58|5.96|4.56|0
1655827790000|2022-06-21 16:09:50|5.95|4.55|5.97|4.57|5.98|4.58|5.95|4.55|0
1655827800000|2022-06-21 16:10:00|5.98|4.58|6.03|4.63|6.03|4.63|5.98|4.58|0
1655827810000|2022-06-21 16:10:10|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1655827820000|2022-06-21 16:10:20|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1655827830000|2022-06-21 16:10:30|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1655827840000|2022-06-21 16:10:40|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1655827850000|2022-06-21 16:10:50|6.04|4.64|5.98|4.58|6.04|4.64|5.98|4.58|0
1655827860000|2022-06-21 16:11:00|5.95|4.55|5.92|4.52|5.95|4.55|5.92|4.52|0
1655827870000|2022-06-21 16:11:10|5.91|4.51|5.95|4.55|5.95|4.55|5.91|4.51|0
1655827880000|2022-06-21 16:11:20|5.97|4.57|5.95|4.55|5.97|4.57|5.91|4.51|0
1655827890000|2022-06-21 16:11:30|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1655827900000|2022-06-21 16:11:40|5.97|4.57|5.97|4.57|5.98|4.58|5.97|4.57|0
1655827910000|2022-06-21 16:11:50|5.96|4.56|5.93|4.53|5.96|4.56|5.93|4.53|0
1655827920000|2022-06-21 16:12:00|5.95|4.55|5.97|4.57|5.98|4.58|5.95|4.55|0
1655827930000|2022-06-21 16:12:10|5.98|4.58|5.98|4.58|6|4.6|5.98|4.58|0
1655827940000|2022-06-21 16:12:20|5.96|4.56|5.98|4.58|5.98|4.58|5.96|4.56|0
1655827950000|2022-06-21 16:12:30|5.97|4.57|5.99|4.59|6|4.6|5.97|4.57|0
1655827960000|2022-06-21 16:12:40|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1655827970000|2022-06-21 16:12:50|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1655827980000|2022-06-21 16:13:00|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1655827990000|2022-06-21 16:13:10|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1655828000000|2022-06-21 16:13:20|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1655828010000|2022-06-21 16:13:30|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1655828020000|2022-06-21 16:13:40|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1655828040000|2022-06-21 16:14:00|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1655828050000|2022-06-21 16:14:10|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1655828060000|2022-06-21 16:14:20|5.99|4.59|5.99|4.59|5.99|4.59|5.98|4.58|0
1655828070000|2022-06-21 16:14:30|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1655828080000|2022-06-21 16:14:40|6.03|4.63|6.04|4.64|6.05|4.65|6.03|4.63|0
1655828090000|2022-06-21 16:14:50|6.03|4.63|6.05|4.65|6.05|4.65|6.03|4.63|0
1655828100000|2022-06-21 16:15:00|6.06|4.66|6.01|4.61|6.06|4.66|6.01|4.61|0
1655828110000|2022-06-21 16:15:10|6.03|4.63|6.04|4.64|6.04|4.64|6.02|4.62|0
1655828120000|2022-06-21 16:15:20|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1655828130000|2022-06-21 16:15:30|6.04|4.64|6.04|4.64|6.04|4.64|6.03|4.63|0
1655828140000|2022-06-21 16:15:40|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1655828150000|2022-06-21 16:15:50|6.05|4.65|6.05|4.65|6.06|4.66|6.05|4.65|0
1655828160000|2022-06-21 16:16:00|6.04|4.64|6.07|4.67|6.07|4.67|6.04|4.64|0
1655828170000|2022-06-21 16:16:10|6.05|4.65|6.08|4.68|6.08|4.68|6.05|4.65|0
1655828180000|2022-06-21 16:16:20|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1655828190000|2022-06-21 16:16:30|6.1|4.7|6.09|4.69|6.11|4.71|6.09|4.69|0
1655828200000|2022-06-21 16:16:40|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1655828210000|2022-06-21 16:16:50|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1655828220000|2022-06-21 16:17:00|6.05|4.65|6.09|4.69|6.09|4.69|6.05|4.65|0
1655828230000|2022-06-21 16:17:10|6.1|4.7|6.09|4.69|6.1|4.7|6.08|4.68|0
1655828240000|2022-06-21 16:17:20|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1655828250000|2022-06-21 16:17:30|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1655828260000|2022-06-21 16:17:40|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1655828270000|2022-06-21 16:17:50|6.12|4.72|6.11|4.71|6.13|4.73|6.11|4.71|0
1655828280000|2022-06-21 16:18:00|6.09|4.69|6.09|4.69|6.09|4.69|6.08|4.68|0
1655828290000|2022-06-21 16:18:10|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1655828300000|2022-06-21 16:18:20|6.09|4.69|6.1|4.7|6.11|4.71|6.09|4.69|0
1655828310000|2022-06-21 16:18:30|6.12|4.72|6.13|4.73|6.13|4.73|6.11|4.71|0
1655828320000|2022-06-21 16:18:40|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1655828330000|2022-06-21 16:18:50|6.14|4.74|6.13|4.73|6.14|4.74|6.12|4.72|0
1655828340000|2022-06-21 16:19:00|6.12|4.72|6.11|4.71|6.13|4.73|6.11|4.71|0
1655828350000|2022-06-21 16:19:10|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1655828360000|2022-06-21 16:19:20|6.12|4.72|6.12|4.72|6.13|4.73|6.12|4.72|0
1655828370000|2022-06-21 16:19:30|6.13|4.73|6.16|4.76|6.16|4.76|6.13|4.73|0
1655828380000|2022-06-21 16:19:40|6.15|4.75|6.15|4.75|6.16|4.76|6.14|4.74|0
1655828390000|2022-06-21 16:19:50|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1655828400000|2022-06-21 16:20:00|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1655828410000|2022-06-21 16:20:10|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655828420000|2022-06-21 16:20:20|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655828430000|2022-06-21 16:20:30|6.19|4.79|6.2|4.8|6.2|4.8|6.17|4.77|0
1655828440000|2022-06-21 16:20:40|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1655828450000|2022-06-21 16:20:50|6.11|4.71|6.1|4.7|6.11|4.71|6.09|4.69|0
1655828460000|2022-06-21 16:21:00|6.09|4.69|6.08|4.68|6.09|4.69|6.06|4.66|0
1655828470000|2022-06-21 16:21:10|6.09|4.69|6.12|4.72|6.12|4.72|6.09|4.69|0
1655828480000|2022-06-21 16:21:20|6.1|4.7|6.11|4.71|6.11|4.71|6.09|4.69|0
1655828490000|2022-06-21 16:21:30|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1655828500000|2022-06-21 16:21:40|6.09|4.69|6.14|4.74|6.14|4.74|6.09|4.69|0
1655828510000|2022-06-21 16:21:50|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1655828520000|2022-06-21 16:22:00|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1655828530000|2022-06-21 16:22:10|6.14|4.74|6.14|4.74|6.15|4.75|6.14|4.74|0
1655828540000|2022-06-21 16:22:20|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655828550000|2022-06-21 16:22:30|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1655828560000|2022-06-21 16:22:40|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1655828570000|2022-06-21 16:22:50|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1655828580000|2022-06-21 16:23:00|6.13|4.73|6.19|4.79|6.2|4.8|6.13|4.73|0
1655828590000|2022-06-21 16:23:10|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1655828600000|2022-06-21 16:23:20|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655828610000|2022-06-21 16:23:30|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1655828620000|2022-06-21 16:23:40|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1655828630000|2022-06-21 16:23:50|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1655828640000|2022-06-21 16:24:00|6.2|4.8|6.2|4.8|6.21|4.81|6.19|4.79|0
1655828650000|2022-06-21 16:24:10|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655828660000|2022-06-21 16:24:20|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1655828670000|2022-06-21 16:24:30|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1655828700000|2022-06-21 16:25:00|6.2|4.8|6.2|4.8|6.2|4.8|6.19|4.79|0
1655828710000|2022-06-21 16:25:10|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1655828720000|2022-06-21 16:25:20|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1655828730000|2022-06-21 16:25:30|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1655828740000|2022-06-21 16:25:40|6.23|4.83|6.22|4.82|6.24|4.84|6.22|4.82|0
1655828750000|2022-06-21 16:25:50|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1655828760000|2022-06-21 16:26:00|6.23|4.83|6.26|4.86|6.26|4.86|6.23|4.83|0
1655828770000|2022-06-21 16:26:10|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655828780000|2022-06-21 16:26:20|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1655828790000|2022-06-21 16:26:30|6.16|4.76|6.18|4.78|6.18|4.78|6.15|4.75|0
1655828800000|2022-06-21 16:26:40|6.19|4.79|6.22|4.82|6.22|4.82|6.19|4.79|0
1655828810000|2022-06-21 16:26:50|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1655828820000|2022-06-21 16:27:00|6.18|4.78|6.19|4.79|6.19|4.79|6.17|4.77|0
1655828830000|2022-06-21 16:27:10|6.22|4.82|6.26|4.86|6.26|4.86|6.22|4.82|0
1655828840000|2022-06-21 16:27:20|6.24|4.84|6.27|4.87|6.27|4.87|6.24|4.84|0
1655828850000|2022-06-21 16:27:30|6.28|4.88|6.26|4.86|6.29|4.89|6.26|4.86|0
1655828860000|2022-06-21 16:27:40|6.22|4.82|6.22|4.82|6.22|4.82|6.21|4.81|0
1655828870000|2022-06-21 16:27:50|6.24|4.84|6.24|4.84|6.26|4.86|6.23|4.83|0
1655828880000|2022-06-21 16:28:00|6.21|4.81|6.22|4.82|6.22|4.82|6.2|4.8|0
1655828890000|2022-06-21 16:28:10|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1655828900000|2022-06-21 16:28:20|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1655828910000|2022-06-21 16:28:30|6.24|4.84|6.24|4.84|6.24|4.84|6.23|4.83|0
1655828920000|2022-06-21 16:28:40|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1655828930000|2022-06-21 16:28:50|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1655828940000|2022-06-21 16:29:00|6.26|4.86|6.25|4.85|6.27|4.87|6.25|4.85|0
1655828950000|2022-06-21 16:29:10|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1655828960000|2022-06-21 16:29:20|6.22|4.82|6.22|4.82|6.22|4.82|6.21|4.81|0
1655828970000|2022-06-21 16:29:30|6.24|4.84|6.24|4.84|6.24|4.84|6.22|4.82|0
1655828980000|2022-06-21 16:29:40|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1655828990000|2022-06-21 16:29:50|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655829000000|2022-06-21 16:30:00|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1655829010000|2022-06-21 16:30:10|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1655829020000|2022-06-21 16:30:20|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1655829030000|2022-06-21 16:30:30|6.15|4.75|6.17|4.77|6.17|4.77|6.15|4.75|0
1655829040000|2022-06-21 16:30:40|6.19|4.79|6.22|4.82|6.22|4.82|6.19|4.79|0
1655829050000|2022-06-21 16:30:50|6.24|4.84|6.28|4.88|6.28|4.88|6.24|4.84|0
1655829060000|2022-06-21 16:31:00|6.29|4.89|6.29|4.89|6.29|4.89|6.27|4.87|0
1655829070000|2022-06-21 16:31:10|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1655829080000|2022-06-21 16:31:20|6.26|4.86|6.27|4.87|6.29|4.89|6.26|4.86|0
1655829090000|2022-06-21 16:31:30|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1655829100000|2022-06-21 16:31:40|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1655829110000|2022-06-21 16:31:50|6.27|4.87|6.19|4.79|6.28|4.88|6.19|4.79|0
1655829120000|2022-06-21 16:32:00|6.16|4.76|6.17|4.77|6.17|4.77|6.15|4.75|0
1655829130000|2022-06-21 16:32:10|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1655829140000|2022-06-21 16:32:20|6.18|4.78|6.2|4.8|6.2|4.8|6.17|4.77|0
1655829150000|2022-06-21 16:32:30|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1655829160000|2022-06-21 16:32:40|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1655829170000|2022-06-21 16:32:50|6.17|4.77|6.22|4.82|6.22|4.82|6.17|4.77|0
1655829180000|2022-06-21 16:33:00|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1655829190000|2022-06-21 16:33:10|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1655829200000|2022-06-21 16:33:20|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1655829210000|2022-06-21 16:33:30|6.27|4.87|6.26|4.86|6.27|4.87|6.24|4.84|0
1655829220000|2022-06-21 16:33:40|6.25|4.85|6.23|4.83|6.27|4.87|6.23|4.83|0
1655829230000|2022-06-21 16:33:50|6.25|4.85|6.25|4.85|6.25|4.85|6.24|4.84|0
1655829240000|2022-06-21 16:34:00|6.26|4.86|6.27|4.87|6.28|4.88|6.26|4.86|0
1655829250000|2022-06-21 16:34:10|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1655829260000|2022-06-21 16:34:20|6.25|4.85|6.24|4.84|6.26|4.86|6.24|4.84|0
1655829270000|2022-06-21 16:34:30|6.25|4.85|6.26|4.86|6.26|4.86|6.24|4.84|0
1655829280000|2022-06-21 16:34:40|6.25|4.85|6.26|4.86|6.27|4.87|6.25|4.85|0
1655829290000|2022-06-21 16:34:50|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1655829300000|2022-06-21 16:35:00|6.24|4.84|6.26|4.86|6.27|4.87|6.24|4.84|0
1655829310000|2022-06-21 16:35:10|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1655829320000|2022-06-21 16:35:20|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1655829330000|2022-06-21 16:35:30|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1655829340000|2022-06-21 16:35:40|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1655829350000|2022-06-21 16:35:50|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1655829360000|2022-06-21 16:36:00|6.32|4.92|6.28|4.88|6.32|4.92|6.27|4.87|0
1655829370000|2022-06-21 16:36:10|6.25|4.85|6.25|4.85|6.27|4.87|6.25|4.85|0
1655829380000|2022-06-21 16:36:20|6.27|4.87|6.3|4.9|6.3|4.9|6.26|4.86|0
1655829390000|2022-06-21 16:36:30|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1655829400000|2022-06-21 16:36:40|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1655829410000|2022-06-21 16:36:50|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1655829420000|2022-06-21 16:37:00|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1655829430000|2022-06-21 16:37:10|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1655829440000|2022-06-21 16:37:20|6.31|4.91|6.34|4.94|6.34|4.94|6.31|4.91|0
1655829450000|2022-06-21 16:37:30|6.35|4.95|6.35|4.95|6.37|4.97|6.35|4.95|0
1655829460000|2022-06-21 16:37:40|6.36|4.96|6.36|4.96|6.36|4.96|6.35|4.95|0
1655829470000|2022-06-21 16:37:50|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1655829480000|2022-06-21 16:38:00|6.38|4.98|6.39|4.99|6.4|5|6.37|4.97|0
1655829490000|2022-06-21 16:38:10|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1655829500000|2022-06-21 16:38:20|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1655829510000|2022-06-21 16:38:30|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1655829520000|2022-06-21 16:38:40|6.38|4.98|6.35|4.95|6.38|4.98|6.33|4.93|0
1655829530000|2022-06-21 16:38:50|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1655829540000|2022-06-21 16:39:00|6.36|4.96|6.39|4.99|6.39|4.99|6.36|4.96|0
1655829550000|2022-06-21 16:39:10|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1655829560000|2022-06-21 16:39:20|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1655829570000|2022-06-21 16:39:30|6.37|4.97|6.38|4.98|6.38|4.98|6.36|4.96|0
1655829580000|2022-06-21 16:39:40|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1655829590000|2022-06-21 16:39:50|6.37|4.97|6.36|4.96|6.37|4.97|6.35|4.95|0
1655829600000|2022-06-21 16:40:00|6.35|4.95|6.38|4.98|6.38|4.98|6.35|4.95|0
1655829610000|2022-06-21 16:40:10|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1655829620000|2022-06-21 16:40:20|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1655829630000|2022-06-21 16:40:30|6.39|4.99|6.39|4.99|6.39|4.99|6.38|4.98|0
1655829640000|2022-06-21 16:40:40|6.38|4.98|6.36|4.96|6.38|4.98|6.36|4.96|0
1655829650000|2022-06-21 16:40:50|6.34|4.94|6.26|4.86|6.34|4.94|6.26|4.86|0
1655829660000|2022-06-21 16:41:00|6.24|4.84|6.27|4.87|6.27|4.87|6.24|4.84|0
1655829670000|2022-06-21 16:41:10|6.3|4.9|6.28|4.88|6.3|4.9|6.26|4.86|0
1655829680000|2022-06-21 16:41:20|6.27|4.87|6.3|4.9|6.3|4.9|6.27|4.87|0
1655829690000|2022-06-21 16:41:30|6.27|4.87|6.27|4.87|6.29|4.89|6.27|4.87|0
1655829700000|2022-06-21 16:41:40|6.28|4.88|6.31|4.91|6.31|4.91|6.28|4.88|0
1655829710000|2022-06-21 16:41:50|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1655829720000|2022-06-21 16:42:00|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1655829730000|2022-06-21 16:42:10|6.34|4.94|6.35|4.95|6.35|4.95|6.33|4.93|0
1655829740000|2022-06-21 16:42:20|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1655829750000|2022-06-21 16:42:30|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1655829760000|2022-06-21 16:42:40|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1655829770000|2022-06-21 16:42:50|6.3|4.9|6.3|4.9|6.3|4.9|6.29|4.89|0
1655829780000|2022-06-21 16:43:00|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1655829790000|2022-06-21 16:43:10|6.32|4.92|6.31|4.91|6.33|4.93|6.31|4.91|0
1655829800000|2022-06-21 16:43:20|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1655829810000|2022-06-21 16:43:30|6.33|4.93|6.32|4.92|6.34|4.94|6.32|4.92|0
1655829820000|2022-06-21 16:43:40|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1655829840000|2022-06-21 16:44:00|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1655829850000|2022-06-21 16:44:10|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1655829860000|2022-06-21 16:44:20|6.36|4.96|6.36|4.96|6.36|4.96|6.34|4.94|0
1655829870000|2022-06-21 16:44:30|6.35|4.95|6.39|4.99|6.39|4.99|6.35|4.95|0
1655829880000|2022-06-21 16:44:40|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1655829890000|2022-06-21 16:44:50|6.39|4.99|6.39|4.99|6.39|4.99|6.38|4.98|0
1655829900000|2022-06-21 16:45:00|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1655829910000|2022-06-21 16:45:10|6.39|4.99|6.41|5.01|6.41|5.01|6.38|4.98|0
1655829920000|2022-06-21 16:45:20|6.4|5|6.36|4.96|6.4|5|6.36|4.96|0
1655829930000|2022-06-21 16:45:30|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1655829940000|2022-06-21 16:45:40|6.39|4.99|6.39|4.99|6.4|5|6.39|4.99|0
1655829950000|2022-06-21 16:45:50|6.4|5|6.39|4.99|6.4|5|6.38|4.98|0
1655829960000|2022-06-21 16:46:00|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1655829970000|2022-06-21 16:46:10|6.39|4.99|6.36|4.96|6.39|4.99|6.36|4.96|0
1655829980000|2022-06-21 16:46:20|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1655829990000|2022-06-21 16:46:30|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1655830000000|2022-06-21 16:46:40|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1655830010000|2022-06-21 16:46:50|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1655830020000|2022-06-21 16:47:00|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1655830030000|2022-06-21 16:47:10|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1655830040000|2022-06-21 16:47:20|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1655830050000|2022-06-21 16:47:30|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1655830060000|2022-06-21 16:47:40|6.34|4.94|6.29|4.89|6.34|4.94|6.29|4.89|0
1655830070000|2022-06-21 16:47:50|6.28|4.88|6.3|4.9|6.3|4.9|6.27|4.87|0
1655830080000|2022-06-21 16:48:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1655830090000|2022-06-21 16:48:10|6.29|4.89|6.31|4.91|6.31|4.91|6.29|4.89|0
1655830100000|2022-06-21 16:48:20|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1655830110000|2022-06-21 16:48:30|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1655830120000|2022-06-21 16:48:40|6.35|4.95|6.35|4.95|6.35|4.95|6.34|4.94|0
1655830130000|2022-06-21 16:48:50|6.32|4.92|6.31|4.91|6.33|4.93|6.31|4.91|0
1655830140000|2022-06-21 16:49:00|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1655830150000|2022-06-21 16:49:10|6.31|4.91|6.32|4.92|6.32|4.92|6.3|4.9|0
1655830160000|2022-06-21 16:49:20|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1655830170000|2022-06-21 16:49:30|6.33|4.93|6.36|4.96|6.36|4.96|6.32|4.92|0
1655830180000|2022-06-21 16:49:40|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1655830190000|2022-06-21 16:49:50|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1655830200000|2022-06-21 16:50:00|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1655830210000|2022-06-21 16:50:10|6.39|4.99|6.4|5|6.4|5|6.38|4.98|0
1655830220000|2022-06-21 16:50:20|6.39|4.99|6.36|4.96|6.39|4.99|6.36|4.96|0
1655830240000|2022-06-21 16:50:40|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1655830250000|2022-06-21 16:50:50|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1655830260000|2022-06-21 16:51:00|6.31|4.91|6.31|4.91|6.32|4.92|6.31|4.91|0
1655830270000|2022-06-21 16:51:10|6.33|4.93|6.33|4.93|6.33|4.93|6.32|4.92|0
1655830280000|2022-06-21 16:51:20|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655830290000|2022-06-21 16:51:30|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655830300000|2022-06-21 16:51:40|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1655830310000|2022-06-21 16:51:50|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1655830330000|2022-06-21 16:52:10|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1655830340000|2022-06-21 16:52:20|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1655830350000|2022-06-21 16:52:30|6.39|4.99|6.39|4.99|6.39|4.99|6.38|4.98|0
1655830360000|2022-06-21 16:52:40|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1655830370000|2022-06-21 16:52:50|6.37|4.97|6.06|4.66|6.37|4.97|6.05|4.65|0
1655830380000|2022-06-21 16:53:00|6.08|4.68|6.08|4.68|6.09|4.69|6.08|4.68|0
1655830390000|2022-06-21 16:53:10|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655830400000|2022-06-21 16:53:20|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1655830410000|2022-06-21 16:53:30|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655830420000|2022-06-21 16:53:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655830430000|2022-06-21 16:53:50|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1655830440000|2022-06-21 16:54:00|6.08|4.68|6.11|4.71|6.11|4.71|6.08|4.68|0
1655830450000|2022-06-21 16:54:10|6.1|4.7|6.1|4.7|6.11|4.71|6.1|4.7|0
1655830460000|2022-06-21 16:54:20|6.11|4.71|6.09|4.69|6.11|4.71|6.09|4.69|0
1655830470000|2022-06-21 16:54:30|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1655830480000|2022-06-21 16:54:40|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1655830490000|2022-06-21 16:54:50|6.15|4.75|6.13|4.73|6.16|4.76|6.13|4.73|0
1655830500000|2022-06-21 16:55:00|6.14|4.74|6.13|4.73|6.14|4.74|6.12|4.72|0
1655830510000|2022-06-21 16:55:10|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1655830520000|2022-06-21 16:55:20|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1655830530000|2022-06-21 16:55:30|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1655830540000|2022-06-21 16:55:40|6.17|4.77|6.16|4.76|6.17|4.77|6.15|4.75|0
1655830550000|2022-06-21 16:55:50|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1655830560000|2022-06-21 16:56:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1655830570000|2022-06-21 16:56:10|6.17|4.77|6.14|4.74|6.17|4.77|6.14|4.74|0
1655830580000|2022-06-21 16:56:20|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1655830590000|2022-06-21 16:56:30|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1655830600000|2022-06-21 16:56:40|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1655830610000|2022-06-21 16:56:50|6.16|4.76|6.15|4.75|6.17|4.77|6.15|4.75|0
1655830620000|2022-06-21 16:57:00|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1655830630000|2022-06-21 16:57:10|6.14|4.74|6.11|4.71|6.14|4.74|6.11|4.71|0
1655830640000|2022-06-21 16:57:20|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1655830650000|2022-06-21 16:57:30|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1655830660000|2022-06-21 16:57:40|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655830670000|2022-06-21 16:57:50|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1655830680000|2022-06-21 16:58:00|6.15|4.75|6.18|4.78|6.18|4.78|6.15|4.75|0
1655830690000|2022-06-21 16:58:10|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1655830700000|2022-06-21 16:58:20|6.18|4.78|6.18|4.78|6.18|4.78|6.17|4.77|0
1655830710000|2022-06-21 16:58:30|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1655830720000|2022-06-21 16:58:40|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1655830730000|2022-06-21 16:58:50|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655830740000|2022-06-21 16:59:00|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1655830750000|2022-06-21 16:59:10|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1655830760000|2022-06-21 16:59:20|6.23|4.83|6.18|4.78|6.23|4.83|6.18|4.78|0
1655830770000|2022-06-21 16:59:30|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1655830780000|2022-06-21 16:59:40|6.2|4.8|6.23|4.83|6.23|4.83|6.2|4.8|0
1655830790000|2022-06-21 16:59:50|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1655830800000|2022-06-21 17:00:00|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1655830810000|2022-06-21 17:00:10|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1655830820000|2022-06-21 17:00:20|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1655830830000|2022-06-21 17:00:30|6.22|4.82|6.22|4.82|6.22|4.82|6.21|4.81|0
1655830840000|2022-06-21 17:00:40|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1655830850000|2022-06-21 17:00:50|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1655830860000|2022-06-21 17:01:00|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1655830870000|2022-06-21 17:01:10|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1655830880000|2022-06-21 17:01:20|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1655830890000|2022-06-21 17:01:30|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1655830900000|2022-06-21 17:01:40|6.23|4.83|6.23|4.83|6.23|4.83|6.22|4.82|0
1655830910000|2022-06-21 17:01:50|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1655830920000|2022-06-21 17:02:00|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1655830930000|2022-06-21 17:02:10|6.25|4.85|6.22|4.82|6.25|4.85|6.22|4.82|0
1655830940000|2022-06-21 17:02:20|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1655830950000|2022-06-21 17:02:30|6.22|4.82|6.22|4.82|6.22|4.82|6.2|4.8|0
1655830960000|2022-06-21 17:02:40|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655830970000|2022-06-21 17:02:50|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1655830980000|2022-06-21 17:03:00|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1655830990000|2022-06-21 17:03:10|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655831000000|2022-06-21 17:03:20|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1655831010000|2022-06-21 17:03:30|6.16|4.76|6.13|4.73|6.16|4.76|6.13|4.73|0
1655831020000|2022-06-21 17:03:40|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1655831030000|2022-06-21 17:03:50|6.16|4.76|6.15|4.75|6.17|4.77|6.15|4.75|0
1655831040000|2022-06-21 17:04:00|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1655831050000|2022-06-21 17:04:10|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1655831060000|2022-06-21 17:04:20|6.2|4.8|6.18|4.78|6.2|4.8|6.18|4.78|0
1655831070000|2022-06-21 17:04:30|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1655831080000|2022-06-21 17:04:40|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1655831090000|2022-06-21 17:04:50|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1655831100000|2022-06-21 17:05:00|6.19|4.79|6.18|4.78|6.19|4.79|6.17|4.77|0
1655831110000|2022-06-21 17:05:10|6.16|4.76|6.16|4.76|6.17|4.77|6.16|4.76|0
1655831120000|2022-06-21 17:05:20|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1655831130000|2022-06-21 17:05:30|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1655831140000|2022-06-21 17:05:40|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1655831150000|2022-06-21 17:05:50|6.07|4.67|6.06|4.66|6.07|4.67|6.05|4.65|0
1655831160000|2022-06-21 17:06:00|6.09|4.69|6.05|4.65|6.09|4.69|6.05|4.65|0
1655831170000|2022-06-21 17:06:10|6.04|4.64|6.05|4.65|6.05|4.65|6.03|4.63|0
1655831180000|2022-06-21 17:06:20|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1655831190000|2022-06-21 17:06:30|6.07|4.67|6.11|4.71|6.11|4.71|6.07|4.67|0
1655831200000|2022-06-21 17:06:40|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1655831210000|2022-06-21 17:06:50|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1655831220000|2022-06-21 17:07:00|6.15|4.75|6.18|4.78|6.2|4.8|6.15|4.75|0
1655831230000|2022-06-21 17:07:10|6.16|4.76|6.17|4.77|6.17|4.77|6.15|4.75|0
1655831240000|2022-06-21 17:07:20|6.18|4.78|6.15|4.75|6.18|4.78|6.15|4.75|0
1655831250000|2022-06-21 17:07:30|6.17|4.77|6.17|4.77|6.18|4.78|6.17|4.77|0
1655831260000|2022-06-21 17:07:40|6.15|4.75|6.11|4.71|6.15|4.75|6.11|4.71|0
1655831270000|2022-06-21 17:07:50|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1655831280000|2022-06-21 17:08:00|6.11|4.71|6.09|4.69|6.11|4.71|6.09|4.69|0
1655831290000|2022-06-21 17:08:10|6.08|4.68|6.12|4.72|6.12|4.72|6.08|4.68|0
1655831300000|2022-06-21 17:08:20|6.11|4.71|6.08|4.68|6.11|4.71|6.08|4.68|0
1655831310000|2022-06-21 17:08:30|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1655831320000|2022-06-21 17:08:40|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1655831330000|2022-06-21 17:08:50|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1655831340000|2022-06-21 17:09:00|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1655831350000|2022-06-21 17:09:10|6.17|4.77|6.19|4.79|6.19|4.79|6.16|4.76|0
1655831360000|2022-06-21 17:09:20|6.2|4.8|6.18|4.78|6.2|4.8|6.18|4.78|0
1655831370000|2022-06-21 17:09:30|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1655831380000|2022-06-21 17:09:40|6.19|4.79|6.18|4.78|6.19|4.79|6.17|4.77|0
1655831390000|2022-06-21 17:09:50|6.17|4.77|6.18|4.78|6.19|4.79|6.17|4.77|0
1655831400000|2022-06-21 17:10:00|6.19|4.79|6.15|4.75|6.2|4.8|6.15|4.75|0
1655831410000|2022-06-21 17:10:10|6.14|4.74|6.16|4.76|6.17|4.77|6.14|4.74|0
1655831420000|2022-06-21 17:10:20|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655831430000|2022-06-21 17:10:30|6.21|4.81|6.19|4.79|6.21|4.81|6.18|4.78|0
1655831440000|2022-06-21 17:10:40|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1655831450000|2022-06-21 17:10:50|6.21|4.81|6.22|4.82|6.22|4.82|6.2|4.8|0
1655831460000|2022-06-21 17:11:00|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655831470000|2022-06-21 17:11:10|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1655831480000|2022-06-21 17:11:20|6.22|4.82|6.23|4.83|6.24|4.84|6.22|4.82|0
1655831490000|2022-06-21 17:11:30|6.22|4.82|6.27|4.87|6.27|4.87|6.22|4.82|0
1655831500000|2022-06-21 17:11:40|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1655831510000|2022-06-21 17:11:50|6.27|4.87|6.28|4.88|6.29|4.89|6.27|4.87|0
1655831520000|2022-06-21 17:12:00|6.27|4.87|6.23|4.83|6.27|4.87|6.23|4.83|0
1655831530000|2022-06-21 17:12:10|6.25|4.85|6.22|4.82|6.25|4.85|6.22|4.82|0
1655831540000|2022-06-21 17:12:20|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1655831550000|2022-06-21 17:12:30|6.26|4.86|6.28|4.88|6.28|4.88|6.26|4.86|0
1655831560000|2022-06-21 17:12:40|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1655831570000|2022-06-21 17:12:50|6.26|4.86|6.27|4.87|6.28|4.88|6.26|4.86|0
1655831580000|2022-06-21 17:13:00|6.28|4.88|6.29|4.89|6.29|4.89|6.27|4.87|0
1655831590000|2022-06-21 17:13:10|6.3|4.9|6.3|4.9|6.3|4.9|6.27|4.87|0
1655831600000|2022-06-21 17:13:20|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1655831610000|2022-06-21 17:13:30|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1655831620000|2022-06-21 17:13:40|6.33|4.93|6.34|4.94|6.35|4.95|6.33|4.93|0
1655831630000|2022-06-21 17:13:50|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1655831640000|2022-06-21 17:14:00|6.33|4.93|6.34|4.94|6.36|4.96|6.33|4.93|0
1655831650000|2022-06-21 17:14:10|6.33|4.93|6.3|4.9|6.33|4.93|6.3|4.9|0
1655831660000|2022-06-21 17:14:20|6.29|4.89|6.31|4.91|6.31|4.91|6.29|4.89|0
1655831670000|2022-06-21 17:14:30|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1655831680000|2022-06-21 17:14:40|6.32|4.92|6.32|4.92|6.33|4.93|6.32|4.92|0
1655831690000|2022-06-21 17:14:50|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1655831700000|2022-06-21 17:15:00|6.32|4.92|6.3|4.9|6.32|4.92|6.3|4.9|0
1655831710000|2022-06-21 17:15:10|6.31|4.91|6.32|4.92|6.32|4.92|6.3|4.9|0
1655831720000|2022-06-21 17:15:20|6.31|4.91|6.3|4.9|6.32|4.92|6.3|4.9|0
1655831730000|2022-06-21 17:15:30|6.28|4.88|6.28|4.88|6.28|4.88|6.27|4.87|0
1655831740000|2022-06-21 17:15:40|6.27|4.87|6.28|4.88|6.29|4.89|6.27|4.87|0
1655831760000|2022-06-21 17:16:00|6.29|4.89|6.28|4.88|6.29|4.89|6.27|4.87|0
1655831770000|2022-06-21 17:16:10|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1655831780000|2022-06-21 17:16:20|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1655831790000|2022-06-21 17:16:30|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1655831800000|2022-06-21 17:16:40|6.25|4.85|6.25|4.85|6.26|4.86|6.24|4.84|0
1655831810000|2022-06-21 17:16:50|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1655831820000|2022-06-21 17:17:00|6.25|4.85|6.24|4.84|6.25|4.85|6.23|4.83|0
1655831840000|2022-06-21 17:17:20|6.23|4.83|6.26|4.86|6.26|4.86|6.23|4.83|0
1655831850000|2022-06-21 17:17:30|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1655831860000|2022-06-21 17:17:40|6.26|4.86|6.25|4.85|6.28|4.88|6.25|4.85|0
1655831870000|2022-06-21 17:17:50|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1655831880000|2022-06-21 17:18:00|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1655831890000|2022-06-21 17:18:10|6.24|4.84|6.24|4.84|6.25|4.85|6.24|4.84|0
1655831900000|2022-06-21 17:18:20|6.25|4.85|6.24|4.84|6.26|4.86|6.24|4.84|0
1655831910000|2022-06-21 17:18:30|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1655831920000|2022-06-21 17:18:40|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1655831930000|2022-06-21 17:18:50|6.26|4.86|6.25|4.85|6.26|4.86|6.24|4.84|0
1655831940000|2022-06-21 17:19:00|6.24|4.84|6.21|4.81|6.24|4.84|6.21|4.81|0
1655831950000|2022-06-21 17:19:10|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1655831960000|2022-06-21 17:19:20|6.2|4.8|6.18|4.78|6.21|4.81|6.17|4.77|0
1655831970000|2022-06-21 17:19:30|6.19|4.79|6.22|4.82|6.22|4.82|6.19|4.79|0
1655831980000|2022-06-21 17:19:40|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1655831990000|2022-06-21 17:19:50|6.2|4.8|6.22|4.82|6.22|4.82|6.19|4.79|0
1655832000000|2022-06-21 17:20:00|6.23|4.83|6.25|4.85|6.25|4.85|6.23|4.83|0
1655832010000|2022-06-21 17:20:10|6.24|4.84|6.25|4.85|6.26|4.86|6.24|4.84|0
1655832020000|2022-06-21 17:20:20|6.22|4.82|6.19|4.79|6.22|4.82|6.19|4.79|0
1655832030000|2022-06-21 17:20:30|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1655832040000|2022-06-21 17:20:40|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1655832050000|2022-06-21 17:20:50|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1655832060000|2022-06-21 17:21:00|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655832070000|2022-06-21 17:21:10|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1655832080000|2022-06-21 17:21:20|6.12|4.72|6.15|4.75|6.16|4.76|6.12|4.72|0
1655832090000|2022-06-21 17:21:30|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1655832100000|2022-06-21 17:21:40|6.15|4.75|6.16|4.76|6.17|4.77|6.15|4.75|0
1655832110000|2022-06-21 17:21:50|6.17|4.77|6.17|4.77|6.18|4.78|6.16|4.76|0
1655832120000|2022-06-21 17:22:00|6.18|4.78|6.2|4.8|6.2|4.8|6.17|4.77|0
1655832130000|2022-06-21 17:22:10|6.21|4.81|6.21|4.81|6.22|4.82|6.21|4.81|0
1655832140000|2022-06-21 17:22:20|6.19|4.79|6.17|4.77|6.2|4.8|6.17|4.77|0
1655832150000|2022-06-21 17:22:30|6.15|4.75|6.16|4.76|6.16|4.76|6.14|4.74|0
1655832160000|2022-06-21 17:22:40|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1655832170000|2022-06-21 17:22:50|6.12|4.72|6.12|4.72|6.13|4.73|6.12|4.72|0
1655832180000|2022-06-21 17:23:00|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1655832190000|2022-06-21 17:23:10|6.1|4.7|6.1|4.7|6.1|4.7|6.09|4.69|0
1655832200000|2022-06-21 17:23:20|6.09|4.69|6.11|4.71|6.11|4.71|6.08|4.68|0
1655832210000|2022-06-21 17:23:30|6.12|4.72|6.12|4.72|6.12|4.72|6.11|4.71|0
1655832220000|2022-06-21 17:23:40|6.13|4.73|6.14|4.74|6.14|4.74|6.12|4.72|0
1655832230000|2022-06-21 17:23:50|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1655832240000|2022-06-21 17:24:00|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1655832250000|2022-06-21 17:24:10|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1655832260000|2022-06-21 17:24:20|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1655832270000|2022-06-21 17:24:30|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1655832280000|2022-06-21 17:24:40|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1655832290000|2022-06-21 17:24:50|6.15|4.75|6.17|4.77|6.17|4.77|6.15|4.75|0
1655832300000|2022-06-21 17:25:00|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1655832310000|2022-06-21 17:25:10|6.16|4.76|6.15|4.75|6.16|4.76|6.14|4.74|0
1655832320000|2022-06-21 17:25:20|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1655832330000|2022-06-21 17:25:30|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1655832340000|2022-06-21 17:25:40|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1655832350000|2022-06-21 17:25:50|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1655832360000|2022-06-21 17:26:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1655832370000|2022-06-21 17:26:10|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1655832380000|2022-06-21 17:26:20|6.12|4.72|6.14|4.74|6.14|4.74|6.11|4.71|0
1655832390000|2022-06-21 17:26:30|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1655832400000|2022-06-21 17:26:40|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1655832410000|2022-06-21 17:26:50|6.14|4.74|6.13|4.73|6.14|4.74|6.12|4.72|0
1655832420000|2022-06-21 17:27:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1655832430000|2022-06-21 17:27:10|6.15|4.75|6.18|4.78|6.18|4.78|6.15|4.75|0
1655832440000|2022-06-21 17:27:20|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1655832450000|2022-06-21 17:27:30|6.17|4.77|6.15|4.75|6.18|4.78|6.15|4.75|0
1655832460000|2022-06-21 17:27:40|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655832470000|2022-06-21 17:27:50|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1655832480000|2022-06-21 17:28:00|6.18|4.78|6.19|4.79|6.19|4.79|6.16|4.76|0
1655832490000|2022-06-21 17:28:10|6.21|4.81|6.2|4.8|6.21|4.81|6.19|4.79|0
1655832500000|2022-06-21 17:28:20|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655832510000|2022-06-21 17:28:30|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1655832520000|2022-06-21 17:28:40|6.2|4.8|6.17|4.77|6.2|4.8|6.17|4.77|0
1655832530000|2022-06-21 17:28:50|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1655832540000|2022-06-21 17:29:00|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1655832550000|2022-06-21 17:29:10|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1655832560000|2022-06-21 17:29:20|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1655832570000|2022-06-21 17:29:30|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1655832580000|2022-06-21 17:29:40|6.13|4.73|6.08|4.68|6.13|4.73|6.07|4.67|0
1655832600000|2022-06-21 17:30:00|6.07|4.67|6.12|4.72|6.12|4.72|6.07|4.67|0
1655832610000|2022-06-21 17:30:10|6.13|4.73|6.13|4.73|6.13|4.73|6.11|4.71|0
1655832620000|2022-06-21 17:30:20|6.14|4.74|6.14|4.74|6.16|4.76|6.14|4.74|0
1655832630000|2022-06-21 17:30:30|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1655832640000|2022-06-21 17:30:40|6.17|4.77|6.17|4.77|6.17|4.77|6.15|4.75|0
1655832650000|2022-06-21 17:30:50|6.18|4.78|6.19|4.79|6.19|4.79|6.17|4.77|0
1655832660000|2022-06-21 17:31:00|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1655832670000|2022-06-21 17:31:10|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655832680000|2022-06-21 17:31:20|6.19|4.79|6.18|4.78|6.2|4.8|6.18|4.78|0
1655832690000|2022-06-21 17:31:30|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1655832700000|2022-06-21 17:31:40|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1655832710000|2022-06-21 17:31:50|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1655832720000|2022-06-21 17:32:00|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1655832730000|2022-06-21 17:32:10|6.22|4.82|6.22|4.82|6.23|4.83|6.22|4.82|0
1655832740000|2022-06-21 17:32:20|6.23|4.83|6.23|4.83|6.23|4.83|6.22|4.82|0
1655832750000|2022-06-21 17:32:30|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1655832760000|2022-06-21 17:32:40|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1655832770000|2022-06-21 17:32:50|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1655832780000|2022-06-21 17:33:00|6.24|4.84|6.24|4.84|6.24|4.84|6.23|4.83|0
1655832790000|2022-06-21 17:33:10|6.23|4.83|6.23|4.83|6.23|4.83|6.22|4.82|0
1655832800000|2022-06-21 17:33:20|6.22|4.82|6.25|4.85|6.26|4.86|6.22|4.82|0
1655832810000|2022-06-21 17:33:30|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1655832820000|2022-06-21 17:33:40|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1655832830000|2022-06-21 17:33:50|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1655832840000|2022-06-21 17:34:00|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1655832850000|2022-06-21 17:34:10|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1655832860000|2022-06-21 17:34:20|6.24|4.84|6.21|4.81|6.24|4.84|6.21|4.81|0
1655832870000|2022-06-21 17:34:30|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1655832880000|2022-06-21 17:34:40|6.23|4.83|6.25|4.85|6.26|4.86|6.23|4.83|0
1655832890000|2022-06-21 17:34:50|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1655832900000|2022-06-21 17:35:00|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1655832910000|2022-06-21 17:35:10|6.2|4.8|6.22|4.82|6.23|4.83|6.2|4.8|0
1655832920000|2022-06-21 17:35:20|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1655832930000|2022-06-21 17:35:30|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1655832940000|2022-06-21 17:35:40|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1655832950000|2022-06-21 17:35:50|6.23|4.83|6.21|4.81|6.23|4.83|6.19|4.79|0
1655832960000|2022-06-21 17:36:00|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1655832970000|2022-06-21 17:36:10|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1655832980000|2022-06-21 17:36:20|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1655832990000|2022-06-21 17:36:30|6.2|4.8|6.19|4.79|6.21|4.81|6.19|4.79|0
1655833000000|2022-06-21 17:36:40|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1655833010000|2022-06-21 17:36:50|6.2|4.8|6.2|4.8|6.22|4.82|6.2|4.8|0
1655833020000|2022-06-21 17:37:00|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655833030000|2022-06-21 17:37:10|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1655833040000|2022-06-21 17:37:20|6.17|4.77|6.16|4.76|6.17|4.77|6.15|4.75|0
1655833050000|2022-06-21 17:37:30|6.15|4.75|6.16|4.76|6.17|4.77|6.15|4.75|0
1655833060000|2022-06-21 17:37:40|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1655833070000|2022-06-21 17:37:50|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1655833080000|2022-06-21 17:38:00|6.16|4.76|6.12|4.72|6.16|4.76|6.12|4.72|0
1655833090000|2022-06-21 17:38:10|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1655833100000|2022-06-21 17:38:20|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1655833110000|2022-06-21 17:38:30|6.12|4.72|6.13|4.73|6.14|4.74|6.12|4.72|0
1655833120000|2022-06-21 17:38:40|6.14|4.74|6.12|4.72|6.14|4.74|6.11|4.71|0
1655833130000|2022-06-21 17:38:50|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655833140000|2022-06-21 17:39:00|6.11|4.71|6.11|4.71|6.12|4.72|6.1|4.7|0
1655833150000|2022-06-21 17:39:10|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1655833160000|2022-06-21 17:39:20|6.12|4.72|6.11|4.71|6.12|4.72|6.1|4.7|0
1655833170000|2022-06-21 17:39:30|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1655833180000|2022-06-21 17:39:40|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655833190000|2022-06-21 17:39:50|5.93|4.53|5.93|4.53|5.93|4.53|5.92|4.52|0
1655833200000|2022-06-21 17:40:00|5.92|4.52|5.88|4.48|5.92|4.52|5.88|4.48|0
1655833210000|2022-06-21 17:40:10|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1655833220000|2022-06-21 17:40:20|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1655833230000|2022-06-21 17:40:30|5.9|4.5|5.86|4.46|5.9|4.5|5.86|4.46|0
1655833240000|2022-06-21 17:40:40|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1655833250000|2022-06-21 17:40:50|5.89|4.49|5.89|4.49|5.91|4.51|5.89|4.49|0
1655833260000|2022-06-21 17:41:00|5.88|4.48|5.9|4.5|5.9|4.5|5.88|4.48|0
1655833270000|2022-06-21 17:41:10|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1655833280000|2022-06-21 17:41:20|5.85|4.45|5.87|4.47|5.87|4.47|5.85|4.45|0
1655833290000|2022-06-21 17:41:30|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1655833300000|2022-06-21 17:41:40|5.86|4.46|5.91|4.51|5.91|4.51|5.86|4.46|0
1655833310000|2022-06-21 17:41:50|5.92|4.52|5.93|4.53|5.93|4.53|5.91|4.51|0
1655833320000|2022-06-21 17:42:00|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655833330000|2022-06-21 17:42:10|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1655833340000|2022-06-21 17:42:20|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1655833350000|2022-06-21 17:42:30|5.91|4.51|5.9|4.5|5.91|4.51|5.89|4.49|0
1655833360000|2022-06-21 17:42:40|5.91|4.51|5.89|4.49|5.91|4.51|5.89|4.49|0
1655833370000|2022-06-21 17:42:50|5.9|4.5|5.89|4.49|5.9|4.5|5.88|4.48|0
1655833380000|2022-06-21 17:43:00|5.88|4.48|5.84|4.44|5.88|4.48|5.84|4.44|0
1655833390000|2022-06-21 17:43:10|5.85|4.45|5.83|4.43|5.85|4.45|5.83|4.43|0
1655833400000|2022-06-21 17:43:20|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1655833410000|2022-06-21 17:43:30|5.81|4.41|5.83|4.43|5.84|4.44|5.81|4.41|0
1655833420000|2022-06-21 17:43:40|5.84|4.44|5.9|4.5|5.9|4.5|5.83|4.43|0
1655833430000|2022-06-21 17:43:50|5.92|4.52|5.94|4.54|5.95|4.55|5.92|4.52|0
1655833440000|2022-06-21 17:44:00|5.92|4.52|5.93|4.53|5.94|4.54|5.92|4.52|0
1655833450000|2022-06-21 17:44:10|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655833460000|2022-06-21 17:44:20|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655833470000|2022-06-21 17:44:30|5.95|4.55|5.96|4.56|5.97|4.57|5.95|4.55|0
1655833480000|2022-06-21 17:44:40|5.97|4.57|5.97|4.57|5.98|4.58|5.97|4.57|0
1655833490000|2022-06-21 17:44:50|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1655833500000|2022-06-21 17:45:00|5.99|4.59|5.97|4.57|5.99|4.59|5.95|4.55|0
1655833510000|2022-06-21 17:45:10|5.98|4.58|5.95|4.55|5.98|4.58|5.95|4.55|0
1655833520000|2022-06-21 17:45:20|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655833530000|2022-06-21 17:45:30|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655833540000|2022-06-21 17:45:40|5.96|4.56|5.96|4.56|5.96|4.56|5.95|4.55|0
1655833550000|2022-06-21 17:45:50|5.95|4.55|5.89|4.49|5.95|4.55|5.89|4.49|0
1655833560000|2022-06-21 17:46:00|5.88|4.48|5.89|4.49|5.89|4.49|5.86|4.46|0
1655833570000|2022-06-21 17:46:10|5.91|4.51|5.89|4.49|5.91|4.51|5.89|4.49|0
1655833580000|2022-06-21 17:46:20|5.88|4.48|5.88|4.48|5.9|4.5|5.88|4.48|0
1655833590000|2022-06-21 17:46:30|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1655833600000|2022-06-21 17:46:40|5.9|4.5|5.9|4.5|5.9|4.5|5.88|4.48|0
1655833610000|2022-06-21 17:46:50|5.88|4.48|5.89|4.49|5.89|4.49|5.88|4.48|0
1655833620000|2022-06-21 17:47:00|5.9|4.5|5.9|4.5|5.91|4.51|5.9|4.5|0
1655833630000|2022-06-21 17:47:10|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1655833640000|2022-06-21 17:47:20|5.89|4.49|5.89|4.49|5.9|4.5|5.89|4.49|0
1655833650000|2022-06-21 17:47:30|5.9|4.5|5.94|4.54|5.95|4.55|5.9|4.5|0
1655833660000|2022-06-21 17:47:40|5.95|4.55|5.94|4.54|5.95|4.55|5.93|4.53|0
1655833670000|2022-06-21 17:47:50|5.92|4.52|5.92|4.52|5.92|4.52|5.91|4.51|0
1655833680000|2022-06-21 17:48:00|5.91|4.51|5.93|4.53|5.93|4.53|5.9|4.5|0
1655833690000|2022-06-21 17:48:10|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1655833700000|2022-06-21 17:48:20|5.92|4.52|5.93|4.53|5.94|4.54|5.92|4.52|0
1655833710000|2022-06-21 17:48:30|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655833720000|2022-06-21 17:48:40|5.95|4.55|5.95|4.55|5.95|4.55|5.94|4.54|0
1655833730000|2022-06-21 17:48:50|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1655833740000|2022-06-21 17:49:00|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1655833750000|2022-06-21 17:49:10|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1655833760000|2022-06-21 17:49:20|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1655833770000|2022-06-21 17:49:30|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655833780000|2022-06-21 17:49:40|5.95|4.55|5.97|4.57|5.97|4.57|5.94|4.54|0
1655833790000|2022-06-21 17:49:50|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655833800000|2022-06-21 17:50:00|5.97|4.57|5.99|4.59|5.99|4.59|5.95|4.55|0
1655833810000|2022-06-21 17:50:10|5.97|4.57|5.94|4.54|5.97|4.57|5.94|4.54|0
1655833820000|2022-06-21 17:50:20|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1655833830000|2022-06-21 17:50:30|5.95|4.55|5.95|4.55|5.96|4.56|5.94|4.54|0
1655833840000|2022-06-21 17:50:40|5.97|4.57|5.95|4.55|5.97|4.57|5.95|4.55|0
1655833850000|2022-06-21 17:50:50|5.94|4.54|5.95|4.55|5.95|4.55|5.94|4.54|0
1655833860000|2022-06-21 17:51:00|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1655833870000|2022-06-21 17:51:10|5.93|4.53|5.93|4.53|5.93|4.53|5.92|4.52|0
1655833880000|2022-06-21 17:51:20|5.94|4.54|5.95|4.55|5.95|4.55|5.94|4.54|0
1655833890000|2022-06-21 17:51:30|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1655833900000|2022-06-21 17:51:40|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1655833910000|2022-06-21 17:51:50|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1655833920000|2022-06-21 17:52:00|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1655833930000|2022-06-21 17:52:10|5.93|4.53|5.93|4.53|5.93|4.53|5.93|4.53|0
1655833940000|2022-06-21 17:52:20|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1655833950000|2022-06-21 17:52:30|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655833960000|2022-06-21 17:52:40|5.93|4.53|5.92|4.52|5.94|4.54|5.92|4.52|0
1655833970000|2022-06-21 17:52:50|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1655833980000|2022-06-21 17:53:00|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1655833990000|2022-06-21 17:53:10|5.88|4.48|5.87|4.47|5.9|4.5|5.87|4.47|0
1655834000000|2022-06-21 17:53:20|5.86|4.46|5.88|4.48|5.88|4.48|5.85|4.45|0
1655834010000|2022-06-21 17:53:30|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1655834020000|2022-06-21 17:53:40|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1655834030000|2022-06-21 17:53:50|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1655834040000|2022-06-21 17:54:00|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1655834050000|2022-06-21 17:54:10|5.87|4.47|5.86|4.46|5.87|4.47|5.85|4.45|0
1655834060000|2022-06-21 17:54:20|5.85|4.45|5.85|4.45|5.87|4.47|5.85|4.45|0
1655834070000|2022-06-21 17:54:30|5.86|4.46|5.87|4.47|5.88|4.48|5.86|4.46|0
1655834080000|2022-06-21 17:54:40|5.89|4.49|5.88|4.48|5.89|4.49|5.88|4.48|0
1655834090000|2022-06-21 17:54:50|5.89|4.49|5.85|4.45|5.89|4.49|5.85|4.45|0
1655834100000|2022-06-21 17:55:00|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1655834110000|2022-06-21 17:55:10|5.83|4.43|5.8|4.4|5.83|4.43|5.79|4.39|0
1655834120000|2022-06-21 17:55:20|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1655834130000|2022-06-21 17:55:30|5.81|4.41|5.83|4.43|5.83|4.43|5.8|4.4|0
1655834140000|2022-06-21 17:55:40|5.84|4.44|5.84|4.44|5.85|4.45|5.84|4.44|0
1655834150000|2022-06-21 17:55:50|5.83|4.43|5.83|4.43|5.84|4.44|5.83|4.43|0
1655834160000|2022-06-21 17:56:00|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1655834170000|2022-06-21 17:56:10|5.84|4.44|5.81|4.41|5.84|4.44|5.81|4.41|0
1655834180000|2022-06-21 17:56:20|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1655834190000|2022-06-21 17:56:30|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1655834200000|2022-06-21 17:56:40|5.79|4.39|5.78|4.38|5.79|4.39|5.77|4.37|0
1655834210000|2022-06-21 17:56:50|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1655834220000|2022-06-21 17:57:00|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1655834230000|2022-06-21 17:57:10|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1655834240000|2022-06-21 17:57:20|5.77|4.37|5.8|4.4|5.81|4.41|5.77|4.37|0
1655834250000|2022-06-21 17:57:30|5.81|4.41|5.8|4.4|5.81|4.41|5.78|4.38|0
1655834260000|2022-06-21 17:57:40|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1655834270000|2022-06-21 17:57:50|5.82|4.42|5.82|4.42|5.83|4.43|5.81|4.41|0
1655834280000|2022-06-21 17:58:00|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1655834290000|2022-06-21 17:58:10|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1655834300000|2022-06-21 17:58:20|5.81|4.41|5.82|4.42|5.82|4.42|5.8|4.4|0
1655834310000|2022-06-21 17:58:30|5.81|4.41|5.78|4.38|5.81|4.41|5.78|4.38|0
1655834320000|2022-06-21 17:58:40|5.77|4.37|5.77|4.37|5.77|4.37|5.75|4.35|0
1655834330000|2022-06-21 17:58:50|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1655834340000|2022-06-21 17:59:00|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1655834350000|2022-06-21 17:59:10|5.76|4.36|5.74|4.34|5.76|4.36|5.74|4.34|0
1655834360000|2022-06-21 17:59:20|5.76|4.36|5.78|4.38|5.78|4.38|5.76|4.36|0
1655834370000|2022-06-21 17:59:30|5.77|4.37|5.79|4.39|5.79|4.39|5.77|4.37|0
1655834380000|2022-06-21 17:59:40|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1655834390000|2022-06-21 17:59:50|5.79|4.39|5.78|4.38|5.79|4.39|5.77|4.37|0
1655834400000|2022-06-21 18:00:00|5.79|4.39|5.77|4.37|5.79|4.39|5.77|4.37|0
1655834410000|2022-06-21 18:00:10|5.76|4.36|5.73|4.33|5.76|4.36|5.73|4.33|0
1655834420000|2022-06-21 18:00:20|5.74|4.34|5.77|4.37|5.77|4.37|5.74|4.34|0
1655834430000|2022-06-21 18:00:30|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655834440000|2022-06-21 18:00:40|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1655834450000|2022-06-21 18:00:50|5.78|4.38|5.8|4.4|5.8|4.4|5.78|4.38|0
1655834460000|2022-06-21 18:01:00|5.78|4.38|5.76|4.36|5.78|4.38|5.76|4.36|0
1655834470000|2022-06-21 18:01:10|5.77|4.37|5.77|4.37|5.77|4.37|5.75|4.35|0
1655834480000|2022-06-21 18:01:20|5.76|4.36|5.79|4.39|5.79|4.39|5.75|4.35|0
1655834490000|2022-06-21 18:01:30|5.76|4.36|5.74|4.34|5.76|4.36|5.74|4.34|0
1655834500000|2022-06-21 18:01:40|5.73|4.33|5.74|4.34|5.74|4.34|5.72|4.32|0
1655834510000|2022-06-21 18:01:50|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1655834520000|2022-06-21 18:02:00|5.75|4.35|5.74|4.34|5.76|4.36|5.74|4.34|0
1655834530000|2022-06-21 18:02:10|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1655834540000|2022-06-21 18:02:20|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1655834550000|2022-06-21 18:02:30|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1655834570000|2022-06-21 18:02:50|5.76|4.36|5.74|4.34|5.76|4.36|5.74|4.34|0
1655834580000|2022-06-21 18:03:00|5.73|4.33|5.74|4.34|5.74|4.34|5.72|4.32|0
1655834590000|2022-06-21 18:03:10|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1655834600000|2022-06-21 18:03:20|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1655834610000|2022-06-21 18:03:30|5.69|4.29|5.68|4.28|5.7|4.3|5.68|4.28|0
1655834620000|2022-06-21 18:03:40|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655834630000|2022-06-21 18:03:50|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655834640000|2022-06-21 18:04:00|5.7|4.3|5.73|4.33|5.73|4.33|5.7|4.3|0
1655834650000|2022-06-21 18:04:10|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1655834670000|2022-06-21 18:04:30|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1655834680000|2022-06-21 18:04:40|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1655834690000|2022-06-21 18:04:50|5.75|4.35|5.74|4.34|5.75|4.35|5.73|4.33|0
1655834700000|2022-06-21 18:05:00|5.73|4.33|5.76|4.36|5.76|4.36|5.73|4.33|0
1655834710000|2022-06-21 18:05:10|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1655834720000|2022-06-21 18:05:20|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1655834730000|2022-06-21 18:05:30|5.8|4.4|5.79|4.39|5.8|4.4|5.78|4.38|0
1655834750000|2022-06-21 18:05:50|5.78|4.38|5.78|4.38|5.8|4.4|5.78|4.38|0
1655834760000|2022-06-21 18:06:00|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1655834770000|2022-06-21 18:06:10|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1655834780000|2022-06-21 18:06:20|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1655834790000|2022-06-21 18:06:30|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1655834800000|2022-06-21 18:06:40|5.78|4.38|5.75|4.35|5.78|4.38|5.75|4.35|0
1655834810000|2022-06-21 18:06:50|5.74|4.34|5.72|4.32|5.74|4.34|5.72|4.32|0
1655834820000|2022-06-21 18:07:00|5.73|4.33|5.73|4.33|5.73|4.33|5.72|4.32|0
1655834830000|2022-06-21 18:07:10|5.77|4.37|5.77|4.37|5.77|4.37|5.75|4.35|0
1655834840000|2022-06-21 18:07:20|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1655834850000|2022-06-21 18:07:30|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1655834860000|2022-06-21 18:07:40|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655834870000|2022-06-21 18:07:50|5.8|4.4|5.83|4.43|5.83|4.43|5.8|4.4|0
1655834880000|2022-06-21 18:08:00|5.84|4.44|5.83|4.43|5.84|4.44|5.82|4.42|0
1655834890000|2022-06-21 18:08:10|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1655834900000|2022-06-21 18:08:20|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1655834910000|2022-06-21 18:08:30|5.88|4.48|5.88|4.48|5.89|4.49|5.88|4.48|0
1655834920000|2022-06-21 18:08:40|5.89|4.49|5.89|4.49|5.89|4.49|5.88|4.48|0
1655834930000|2022-06-21 18:08:50|5.86|4.46|5.87|4.47|5.88|4.48|5.85|4.45|0
1655834940000|2022-06-21 18:09:00|5.89|4.49|5.89|4.49|5.89|4.49|5.89|4.49|0
1655834950000|2022-06-21 18:09:10|5.88|4.48|5.83|4.43|5.88|4.48|5.83|4.43|0
1655834960000|2022-06-21 18:09:20|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1655834970000|2022-06-21 18:09:30|5.85|4.45|5.83|4.43|5.85|4.45|5.83|4.43|0
1655834980000|2022-06-21 18:09:40|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1655834990000|2022-06-21 18:09:50|5.89|4.49|5.86|4.46|5.89|4.49|5.86|4.46|0
1655835000000|2022-06-21 18:10:00|5.87|4.47|5.89|4.49|5.9|4.5|5.87|4.47|0
1655835010000|2022-06-21 18:10:10|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1655835020000|2022-06-21 18:10:20|5.92|4.52|5.94|4.54|5.94|4.54|5.92|4.52|0
1655835030000|2022-06-21 18:10:30|5.95|4.55|5.94|4.54|5.95|4.55|5.9|4.5|0
1655835040000|2022-06-21 18:10:40|5.95|4.55|5.94|4.54|5.95|4.55|5.93|4.53|0
1655835050000|2022-06-21 18:10:50|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1655835060000|2022-06-21 18:11:00|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1655835070000|2022-06-21 18:11:10|5.92|4.52|5.92|4.52|5.93|4.53|5.92|4.52|0
1655835080000|2022-06-21 18:11:20|5.9|4.5|5.88|4.48|5.9|4.5|5.87|4.47|0
1655835090000|2022-06-21 18:11:30|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1655835100000|2022-06-21 18:11:40|5.88|4.48|5.93|4.53|5.93|4.53|5.88|4.48|0
1655835110000|2022-06-21 18:11:50|5.91|4.51|5.92|4.52|5.93|4.53|5.91|4.51|0
1655835120000|2022-06-21 18:12:00|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655835130000|2022-06-21 18:12:10|5.92|4.52|5.94|4.54|5.94|4.54|5.91|4.51|0
1655835140000|2022-06-21 18:12:20|5.93|4.53|5.93|4.53|5.94|4.54|5.93|4.53|0
1655835150000|2022-06-21 18:12:30|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655835160000|2022-06-21 18:12:40|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655835170000|2022-06-21 18:12:50|5.98|4.58|5.97|4.57|5.98|4.58|5.96|4.56|0
1655835180000|2022-06-21 18:13:00|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1655835190000|2022-06-21 18:13:10|5.94|4.54|5.93|4.53|5.95|4.55|5.93|4.53|0
1655835200000|2022-06-21 18:13:20|5.94|4.54|5.94|4.54|5.94|4.54|5.93|4.53|0
1655835210000|2022-06-21 18:13:30|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1655835220000|2022-06-21 18:13:40|5.93|4.53|5.92|4.52|5.93|4.53|5.91|4.51|0
1655835230000|2022-06-21 18:13:50|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1655835240000|2022-06-21 18:14:00|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1655835250000|2022-06-21 18:14:10|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1655835260000|2022-06-21 18:14:20|5.85|4.45|5.82|4.42|5.85|4.45|5.82|4.42|0
1655835270000|2022-06-21 18:14:30|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1655835280000|2022-06-21 18:14:40|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1655835290000|2022-06-21 18:14:50|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1655835300000|2022-06-21 18:15:00|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1655835310000|2022-06-21 18:15:10|5.83|4.43|5.79|4.39|5.83|4.43|5.79|4.39|0
1655835320000|2022-06-21 18:15:20|5.8|4.4|5.83|4.43|5.83|4.43|5.8|4.4|0
1655835330000|2022-06-21 18:15:30|5.84|4.44|5.89|4.49|5.89|4.49|5.84|4.44|0
1655835340000|2022-06-21 18:15:40|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1655835350000|2022-06-21 18:15:50|5.91|4.51|5.92|4.52|5.94|4.54|5.91|4.51|0
1655835360000|2022-06-21 18:16:00|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1655835370000|2022-06-21 18:16:10|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1655835380000|2022-06-21 18:16:20|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1655835390000|2022-06-21 18:16:30|5.83|4.43|5.85|4.45|5.85|4.45|5.83|4.43|0
1655835400000|2022-06-21 18:16:40|5.88|4.48|5.88|4.48|5.89|4.49|5.88|4.48|0
1655835410000|2022-06-21 18:16:50|5.9|4.5|5.89|4.49|5.9|4.5|5.89|4.49|0
1655835420000|2022-06-21 18:17:00|5.87|4.47|5.89|4.49|5.89|4.49|5.86|4.46|0
1655835430000|2022-06-21 18:17:10|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1655835440000|2022-06-21 18:17:20|5.9|4.5|5.92|4.52|5.92|4.52|5.9|4.5|0
1655835450000|2022-06-21 18:17:30|5.91|4.51|5.94|4.54|5.94|4.54|5.91|4.51|0
1655835460000|2022-06-21 18:17:40|5.93|4.53|5.93|4.53|5.93|4.53|5.93|4.53|0
1655835470000|2022-06-21 18:17:50|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1655835480000|2022-06-21 18:18:00|5.95|4.55|5.94|4.54|5.96|4.56|5.94|4.54|0
1655835490000|2022-06-21 18:18:10|5.93|4.53|5.93|4.53|5.93|4.53|5.93|4.53|0
1655835500000|2022-06-21 18:18:20|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1655835510000|2022-06-21 18:18:30|5.92|4.52|5.88|4.48|5.92|4.52|5.88|4.48|0
1655835520000|2022-06-21 18:18:40|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1655835530000|2022-06-21 18:18:50|5.86|4.46|5.86|4.46|5.86|4.46|5.85|4.45|0
1655835540000|2022-06-21 18:19:00|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1655835550000|2022-06-21 18:19:10|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1655835560000|2022-06-21 18:19:20|5.81|4.41|5.84|4.44|5.84|4.44|5.81|4.41|0
1655835570000|2022-06-21 18:19:30|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1655835580000|2022-06-21 18:19:40|5.84|4.44|5.85|4.45|5.85|4.45|5.83|4.43|0
1655835590000|2022-06-21 18:19:50|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1655835600000|2022-06-21 18:20:00|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1655835610000|2022-06-21 18:20:10|5.85|4.45|5.86|4.46|5.86|4.46|5.83|4.43|0
1655835620000|2022-06-21 18:20:20|5.85|4.45|5.86|4.46|5.86|4.46|5.84|4.44|0
1655835630000|2022-06-21 18:20:30|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1655835640000|2022-06-21 18:20:40|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1655835650000|2022-06-21 18:20:50|5.82|4.42|5.87|4.47|5.87|4.47|5.82|4.42|0
1655835660000|2022-06-21 18:21:00|5.85|4.45|5.85|4.45|5.86|4.46|5.84|4.44|0
1655835670000|2022-06-21 18:21:10|5.82|4.42|5.82|4.42|5.82|4.42|5.81|4.41|0
1655835680000|2022-06-21 18:21:20|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1655835690000|2022-06-21 18:21:30|5.83|4.43|5.85|4.45|5.85|4.45|5.83|4.43|0
1655835700000|2022-06-21 18:21:40|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1655835710000|2022-06-21 18:21:50|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655835720000|2022-06-21 18:22:00|5.82|4.42|5.81|4.41|5.83|4.43|5.81|4.41|0
1655835730000|2022-06-21 18:22:10|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1655835740000|2022-06-21 18:22:20|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1655835750000|2022-06-21 18:22:30|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1655835760000|2022-06-21 18:22:40|5.85|4.45|5.88|4.48|5.88|4.48|5.85|4.45|0
1655835770000|2022-06-21 18:22:50|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1655835780000|2022-06-21 18:23:00|5.93|4.53|5.93|4.53|5.93|4.53|5.92|4.52|0
1655835790000|2022-06-21 18:23:10|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1655835800000|2022-06-21 18:23:20|5.93|4.53|5.93|4.53|5.94|4.54|5.93|4.53|0
1655835810000|2022-06-21 18:23:30|5.94|4.54|5.91|4.51|5.94|4.54|5.91|4.51|0
1655835820000|2022-06-21 18:23:40|5.9|4.5|5.92|4.52|5.92|4.52|5.9|4.5|0
1655835830000|2022-06-21 18:23:50|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1655835840000|2022-06-21 18:24:00|5.86|4.46|5.87|4.47|5.88|4.48|5.86|4.46|0
1655835850000|2022-06-21 18:24:10|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1655835860000|2022-06-21 18:24:20|5.84|4.44|5.81|4.41|5.84|4.44|5.81|4.41|0
1655835870000|2022-06-21 18:24:30|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1655835880000|2022-06-21 18:24:40|5.83|4.43|5.84|4.44|5.84|4.44|5.82|4.42|0
1655835890000|2022-06-21 18:24:50|5.81|4.41|5.84|4.44|5.84|4.44|5.81|4.41|0
1655835900000|2022-06-21 18:25:00|5.82|4.42|5.85|4.45|5.85|4.45|5.82|4.42|0
1655835910000|2022-06-21 18:25:10|5.86|4.46|5.83|4.43|5.86|4.46|5.83|4.43|0
1655835920000|2022-06-21 18:25:20|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1655835930000|2022-06-21 18:25:30|5.87|4.47|5.88|4.48|5.88|4.48|5.86|4.46|0
1655835940000|2022-06-21 18:25:40|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655835950000|2022-06-21 18:25:50|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1655835960000|2022-06-21 18:26:00|5.86|4.46|5.86|4.46|5.88|4.48|5.86|4.46|0
1655835970000|2022-06-21 18:26:10|5.87|4.47|5.82|4.42|5.87|4.47|5.82|4.42|0
1655835980000|2022-06-21 18:26:20|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655836000000|2022-06-21 18:26:40|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1655836010000|2022-06-21 18:26:50|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655836020000|2022-06-21 18:27:00|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1655836030000|2022-06-21 18:27:10|5.88|4.48|5.86|4.46|5.88|4.48|5.86|4.46|0
1655836040000|2022-06-21 18:27:20|5.87|4.47|5.9|4.5|5.9|4.5|5.87|4.47|0
1655836060000|2022-06-21 18:27:40|5.89|4.49|5.89|4.49|5.9|4.5|5.89|4.49|0
1655836070000|2022-06-21 18:27:50|5.88|4.48|5.89|4.49|5.89|4.49|5.88|4.48|0
1655836080000|2022-06-21 18:28:00|5.91|4.51|5.87|4.47|5.91|4.51|5.86|4.46|0
1655836090000|2022-06-21 18:28:10|5.86|4.46|5.87|4.47|5.87|4.47|5.85|4.45|0
1655836100000|2022-06-21 18:28:20|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1655836110000|2022-06-21 18:28:30|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1655836120000|2022-06-21 18:28:40|5.89|4.49|5.9|4.5|5.9|4.5|5.89|4.49|0
1655836130000|2022-06-21 18:28:50|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1655836140000|2022-06-21 18:29:00|5.92|4.52|5.92|4.52|5.92|4.52|5.91|4.51|0
1655836150000|2022-06-21 18:29:10|5.93|4.53|5.96|4.56|5.96|4.56|5.93|4.53|0
1655836160000|2022-06-21 18:29:20|5.95|4.55|5.92|4.52|5.95|4.55|5.92|4.52|0
1655836180000|2022-06-21 18:29:40|5.94|4.54|5.95|4.55|5.95|4.55|5.94|4.54|0
1655836190000|2022-06-21 18:29:50|5.93|4.53|5.93|4.53|5.93|4.53|5.92|4.52|0
1655836200000|2022-06-21 18:30:00|5.94|4.54|5.97|4.57|5.97|4.57|5.94|4.54|0
1655836210000|2022-06-21 18:30:10|5.98|4.58|6.01|4.61|6.01|4.61|5.98|4.58|0
1655836220000|2022-06-21 18:30:20|6|4.6|5.96|4.56|6|4.6|5.96|4.56|0
1655836230000|2022-06-21 18:30:30|5.95|4.55|5.95|4.55|5.95|4.55|5.94|4.54|0
1655836240000|2022-06-21 18:30:40|5.94|4.54|5.95|4.55|5.96|4.56|5.94|4.54|0
1655836250000|2022-06-21 18:30:50|5.97|4.57|5.95|4.55|5.98|4.58|5.95|4.55|0
1655836260000|2022-06-21 18:31:00|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1655836270000|2022-06-21 18:31:10|5.94|4.54|5.91|4.51|5.94|4.54|5.91|4.51|0
1655836280000|2022-06-21 18:31:20|5.9|4.5|5.91|4.51|5.91|4.51|5.9|4.5|0
1655836290000|2022-06-21 18:31:30|5.9|4.5|5.91|4.51|5.91|4.51|5.9|4.5|0
1655836300000|2022-06-21 18:31:40|5.9|4.5|5.91|4.51|5.91|4.51|5.9|4.5|0
1655836310000|2022-06-21 18:31:50|5.9|4.5|5.93|4.53|5.93|4.53|5.9|4.5|0
1655836320000|2022-06-21 18:32:00|5.94|4.54|5.96|4.56|5.96|4.56|5.94|4.54|0
1655836330000|2022-06-21 18:32:10|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1655836340000|2022-06-21 18:32:20|5.96|4.56|5.97|4.57|5.97|4.57|5.95|4.55|0
1655836350000|2022-06-21 18:32:30|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655836360000|2022-06-21 18:32:40|5.95|4.55|5.94|4.54|5.96|4.56|5.94|4.54|0
1655836370000|2022-06-21 18:32:50|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1655836380000|2022-06-21 18:33:00|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655836390000|2022-06-21 18:33:10|5.94|4.54|5.9|4.5|5.94|4.54|5.9|4.5|0
1655836400000|2022-06-21 18:33:20|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1655836410000|2022-06-21 18:33:30|5.92|4.52|5.92|4.52|5.92|4.52|5.91|4.51|0
1655836420000|2022-06-21 18:33:40|5.88|4.48|5.9|4.5|5.9|4.5|5.88|4.48|0
1655836430000|2022-06-21 18:33:50|5.91|4.51|5.94|4.54|5.94|4.54|5.91|4.51|0
1655836440000|2022-06-21 18:34:00|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655836450000|2022-06-21 18:34:10|5.96|4.56|5.97|4.57|5.97|4.57|5.95|4.55|0
1655836460000|2022-06-21 18:34:20|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1655836470000|2022-06-21 18:34:30|5.99|4.59|5.98|4.58|6|4.6|5.98|4.58|0
1655836480000|2022-06-21 18:34:40|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655836490000|2022-06-21 18:34:50|6.01|4.61|6.01|4.61|6.01|4.61|6|4.6|0
1655836500000|2022-06-21 18:35:00|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1655836510000|2022-06-21 18:35:10|6|4.6|6|4.6|6|4.6|5.99|4.59|0
1655836520000|2022-06-21 18:35:20|5.98|4.58|5.99|4.59|6|4.6|5.98|4.58|0
1655836530000|2022-06-21 18:35:30|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1655836540000|2022-06-21 18:35:40|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655836550000|2022-06-21 18:35:50|5.96|4.56|5.97|4.57|5.98|4.58|5.96|4.56|0
1655836560000|2022-06-21 18:36:00|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1655836570000|2022-06-21 18:36:10|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1655836580000|2022-06-21 18:36:20|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1655836590000|2022-06-21 18:36:30|6.03|4.63|5.98|4.58|6.03|4.63|5.98|4.58|0
1655836600000|2022-06-21 18:36:40|5.96|4.56|5.96|4.56|5.96|4.56|5.95|4.55|0
1655836610000|2022-06-21 18:36:50|5.94|4.54|5.95|4.55|5.96|4.56|5.94|4.54|0
1655836620000|2022-06-21 18:37:00|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1655836630000|2022-06-21 18:37:10|5.93|4.53|5.93|4.53|5.93|4.53|5.93|4.53|0
1655836640000|2022-06-21 18:37:20|5.9|4.5|5.89|4.49|5.9|4.5|5.89|4.49|0
1655836650000|2022-06-21 18:37:30|5.9|4.5|5.9|4.5|5.9|4.5|5.9|4.5|0
1655836680000|2022-06-21 18:38:00|5.92|4.52|5.9|4.5|5.92|4.52|5.9|4.5|0
1655836690000|2022-06-21 18:38:10|5.88|4.48|5.86|4.46|5.88|4.48|5.86|4.46|0
1655836700000|2022-06-21 18:38:20|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1655836710000|2022-06-21 18:38:30|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1655836720000|2022-06-21 18:38:40|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1655836730000|2022-06-21 18:38:50|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1655836740000|2022-06-21 18:39:00|5.85|4.45|5.82|4.42|5.86|4.46|5.82|4.42|0
1655836750000|2022-06-21 18:39:10|5.78|4.38|5.73|4.33|5.78|4.38|5.73|4.33|0
1655836760000|2022-06-21 18:39:20|5.74|4.34|5.8|4.4|5.8|4.4|5.74|4.34|0
1655836770000|2022-06-21 18:39:30|5.83|4.43|5.82|4.42|5.84|4.44|5.82|4.42|0
1655836780000|2022-06-21 18:39:40|5.81|4.41|5.79|4.39|5.82|4.42|5.79|4.39|0
1655836790000|2022-06-21 18:39:50|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1655836800000|2022-06-21 18:40:00|5.79|4.39|5.74|4.34|5.79|4.39|5.74|4.34|0
1655836810000|2022-06-21 18:40:10|5.89|4.49|5.94|4.54|5.94|4.54|5.89|4.49|0
1655836820000|2022-06-21 18:40:20|5.93|4.53|5.9|4.5|5.94|4.54|5.9|4.5|0
1655836830000|2022-06-21 18:40:30|5.92|4.52|5.98|4.58|5.98|4.58|5.92|4.52|0
1655836840000|2022-06-21 18:40:40|5.97|4.57|5.96|4.56|5.97|4.57|5.95|4.55|0
1655836850000|2022-06-21 18:40:50|5.97|4.57|5.97|4.57|5.99|4.59|5.97|4.57|0
1655836860000|2022-06-21 18:41:00|5.99|4.59|5.94|4.54|5.99|4.59|5.94|4.54|0
1655836870000|2022-06-21 18:41:10|6.09|4.69|6.06|4.66|6.09|4.69|6.06|4.66|0
1655836880000|2022-06-21 18:41:20|6.18|4.78|6.23|4.83|6.23|4.83|6.18|4.78|0
1655836890000|2022-06-21 18:41:30|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1655836900000|2022-06-21 18:41:40|6.23|4.83|6.24|4.84|6.26|4.86|6.23|4.83|0
1655836910000|2022-06-21 18:41:50|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1655836920000|2022-06-21 18:42:00|6.26|4.86|6.28|4.88|6.28|4.88|6.26|4.86|0
1655836930000|2022-06-21 18:42:10|6.3|4.9|6.3|4.9|6.3|4.9|6.29|4.89|0
1655836940000|2022-06-21 18:42:20|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1655836950000|2022-06-21 18:42:30|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1655836960000|2022-06-21 18:42:40|6.29|4.89|6.3|4.9|6.3|4.9|6.28|4.88|0
1655836970000|2022-06-21 18:42:50|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1655836980000|2022-06-21 18:43:00|6.29|4.89|6.28|4.88|6.31|4.91|6.28|4.88|0
1655836990000|2022-06-21 18:43:10|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1655837010000|2022-06-21 18:43:30|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1655837020000|2022-06-21 18:43:40|6.26|4.86|6.27|4.87|6.28|4.88|6.26|4.86|0
1655837030000|2022-06-21 18:43:50|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1655837040000|2022-06-21 18:44:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1655837050000|2022-06-21 18:44:10|6.29|4.89|6.31|4.91|6.32|4.92|6.28|4.88|0
1655837060000|2022-06-21 18:44:20|6.32|4.92|6.33|4.93|6.35|4.95|6.31|4.91|0
1655837070000|2022-06-21 18:44:30|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1655837080000|2022-06-21 18:44:40|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1655837090000|2022-06-21 18:44:50|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1655837100000|2022-06-21 18:45:00|6.29|4.89|6.29|4.89|6.32|4.92|6.29|4.89|0
1655837110000|2022-06-21 18:45:10|6.28|4.88|6.25|4.85|6.28|4.88|6.25|4.85|0
1655837120000|2022-06-21 18:45:20|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1655837130000|2022-06-21 18:45:30|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1655837140000|2022-06-21 18:45:40|6.27|4.87|6.25|4.85|6.28|4.88|6.25|4.85|0
1655837150000|2022-06-21 18:45:50|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1655837160000|2022-06-21 18:46:00|6.25|4.85|6.25|4.85|6.25|4.85|6.23|4.83|0
1655837170000|2022-06-21 18:46:10|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1655837180000|2022-06-21 18:46:20|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1655837190000|2022-06-21 18:46:30|6.26|4.86|6.29|4.89|6.29|4.89|6.26|4.86|0
1655837200000|2022-06-21 18:46:40|6.28|4.88|6.27|4.87|6.3|4.9|6.27|4.87|0
1655837210000|2022-06-21 18:46:50|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1655837220000|2022-06-21 18:47:00|6.26|4.86|6.18|4.78|6.26|4.86|6.18|4.78|0
1655837230000|2022-06-21 18:47:10|6.2|4.8|6.18|4.78|6.22|4.82|6.18|4.78|0
1655837240000|2022-06-21 18:47:20|6.19|4.79|6.22|4.82|6.22|4.82|6.19|4.79|0
1655837250000|2022-06-21 18:47:30|6.24|4.84|6.25|4.85|6.26|4.86|6.24|4.84|0
1655837260000|2022-06-21 18:47:40|6.26|4.86|6.26|4.86|6.28|4.88|6.26|4.86|0
1655837270000|2022-06-21 18:47:50|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1655837280000|2022-06-21 18:48:00|6.28|4.88|6.28|4.88|6.29|4.89|6.28|4.88|0
1655837290000|2022-06-21 18:48:10|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1655837300000|2022-06-21 18:48:20|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1655837310000|2022-06-21 18:48:30|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1655837320000|2022-06-21 18:48:40|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1655837330000|2022-06-21 18:48:50|6.24|4.84|6.24|4.84|6.25|4.85|6.24|4.84|0
1655837340000|2022-06-21 18:49:00|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1655837350000|2022-06-21 18:49:10|6.24|4.84|6.22|4.82|6.25|4.85|6.22|4.82|0
1655837360000|2022-06-21 18:49:20|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1655837370000|2022-06-21 18:49:30|6.21|4.81|6.22|4.82|6.22|4.82|6.2|4.8|0
1655837380000|2022-06-21 18:49:40|6.2|4.8|6.2|4.8|6.2|4.8|6.19|4.79|0
1655837390000|2022-06-21 18:49:50|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655837400000|2022-06-21 18:50:00|6.19|4.79|6.23|4.83|6.23|4.83|6.19|4.79|0
1655837410000|2022-06-21 18:50:10|6.26|4.86|6.22|4.82|6.26|4.86|6.22|4.82|0
1655837420000|2022-06-21 18:50:20|6.21|4.81|6.26|4.86|6.26|4.86|6.21|4.81|0
1655837430000|2022-06-21 18:50:30|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1655837440000|2022-06-21 18:50:40|6.28|4.88|6.28|4.88|6.28|4.88|6.26|4.86|0
1655837450000|2022-06-21 18:50:50|6.3|4.9|6.29|4.89|6.3|4.9|6.26|4.86|0
1655837460000|2022-06-21 18:51:00|6.26|4.86|6.28|4.88|6.28|4.88|6.26|4.86|0
1655837470000|2022-06-21 18:51:10|6.27|4.87|6.3|4.9|6.3|4.9|6.27|4.87|0
1655837480000|2022-06-21 18:51:20|6.31|4.91|6.39|4.99|6.39|4.99|6.31|4.91|0
1655837490000|2022-06-21 18:51:30|6.37|4.97|6.37|4.97|6.38|4.98|6.37|4.97|0
1655837500000|2022-06-21 18:51:40|6.36|4.96|6.38|4.98|6.38|4.98|6.36|4.96|0
1655837510000|2022-06-21 18:51:50|6.35|4.95|6.34|4.94|6.35|4.95|6.32|4.92|0
1655837520000|2022-06-21 18:52:00|6.35|4.95|6.36|4.96|6.36|4.96|6.34|4.94|0
1655837530000|2022-06-21 18:52:10|6.37|4.97|6.37|4.97|6.37|4.97|6.36|4.96|0
1655837540000|2022-06-21 18:52:20|6.38|4.98|6.39|4.99|6.42|5.02|6.38|4.98|0
1655837550000|2022-06-21 18:52:30|6.41|5.01|6.42|5.02|6.43|5.03|6.4|5|0
1655837560000|2022-06-21 18:52:40|6.43|5.03|6.42|5.02|6.44|5.04|6.42|5.02|0
1655837570000|2022-06-21 18:52:50|6.41|5.01|6.45|5.05|6.45|5.05|6.41|5.01|0
1655837580000|2022-06-21 18:53:00|6.44|5.04|6.47|5.07|6.47|5.07|6.44|5.04|0
1655837590000|2022-06-21 18:53:10|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655837610000|2022-06-21 18:53:30|6.5|5.1|6.51|5.11|6.54|5.14|6.49|5.09|0
1655837620000|2022-06-21 18:53:40|6.52|5.12|6.51|5.11|6.52|5.12|6.5|5.1|0
1655837630000|2022-06-21 18:53:50|6.52|5.12|6.51|5.11|6.53|5.13|6.51|5.11|0
1655837640000|2022-06-21 18:54:00|6.49|5.09|6.53|5.13|6.53|5.13|6.49|5.09|0
1655837650000|2022-06-21 18:54:10|6.52|5.12|6.52|5.12|6.52|5.12|6.51|5.11|0
1655837660000|2022-06-21 18:54:20|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1655837670000|2022-06-21 18:54:30|6.53|5.13|6.54|5.14|6.54|5.14|6.52|5.12|0
1655837680000|2022-06-21 18:54:40|6.5|5.1|6.53|5.13|6.53|5.13|6.5|5.1|0
1655837690000|2022-06-21 18:54:50|6.54|5.14|6.52|5.12|6.54|5.14|6.52|5.12|0
1655837700000|2022-06-21 18:55:00|6.54|5.14|6.55|5.15|6.56|5.16|6.54|5.14|0
1655837710000|2022-06-21 18:55:10|6.53|5.13|6.55|5.15|6.55|5.15|6.53|5.13|0
1655837720000|2022-06-21 18:55:20|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1655837730000|2022-06-21 18:55:30|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1655837740000|2022-06-21 18:55:40|6.56|5.16|6.56|5.16|6.57|5.17|6.56|5.16|0
1655837750000|2022-06-21 18:55:50|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1655837760000|2022-06-21 18:56:00|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1655837770000|2022-06-21 18:56:10|6.57|5.17|6.56|5.16|6.57|5.17|6.55|5.15|0
1655837780000|2022-06-21 18:56:20|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1655837790000|2022-06-21 18:56:30|6.53|5.13|6.53|5.13|6.53|5.13|6.52|5.12|0
1655837800000|2022-06-21 18:56:40|6.54|5.14|6.53|5.13|6.54|5.14|6.53|5.13|0
1655837810000|2022-06-21 18:56:50|6.54|5.14|6.53|5.13|6.54|5.14|6.53|5.13|0
1655837820000|2022-06-21 18:57:00|6.54|5.14|6.52|5.12|6.54|5.14|6.52|5.12|0
1655837830000|2022-06-21 18:57:10|6.51|5.11|6.54|5.14|6.54|5.14|6.51|5.11|0
1655837840000|2022-06-21 18:57:20|6.53|5.13|6.5|5.1|6.53|5.13|6.5|5.1|0
1655837850000|2022-06-21 18:57:30|6.48|5.08|6.5|5.1|6.51|5.11|6.48|5.08|0
1655837870000|2022-06-21 18:57:50|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1655837880000|2022-06-21 18:58:00|6.51|5.11|6.54|5.14|6.54|5.14|6.51|5.11|0
1655837890000|2022-06-21 18:58:10|6.55|5.15|6.56|5.16|6.58|5.18|6.55|5.15|0
1655837900000|2022-06-21 18:58:20|6.55|5.15|6.58|5.18|6.58|5.18|6.54|5.14|0
1655837910000|2022-06-21 18:58:30|6.57|5.17|6.58|5.18|6.59|5.19|6.57|5.17|0
1655837920000|2022-06-21 18:58:40|6.57|5.17|6.56|5.16|6.57|5.17|6.54|5.14|0
1655837930000|2022-06-21 18:58:50|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1655837940000|2022-06-21 18:59:00|6.56|5.16|6.55|5.15|6.57|5.17|6.55|5.15|0
1655837950000|2022-06-21 18:59:10|6.56|5.16|6.54|5.14|6.56|5.16|6.53|5.13|0
1655837960000|2022-06-21 18:59:20|6.55|5.15|6.56|5.16|6.56|5.16|6.54|5.14|0
1655837970000|2022-06-21 18:59:30|6.55|5.15|6.55|5.15|6.56|5.16|6.55|5.15|0
1655837980000|2022-06-21 18:59:40|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1655837990000|2022-06-21 18:59:50|6.57|5.17|6.56|5.16|6.57|5.17|6.55|5.15|0
1655838000000|2022-06-21 19:00:00|6.57|5.17|6.56|5.16|6.58|5.18|6.56|5.16|0
1655838010000|2022-06-21 19:00:10|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1655838020000|2022-06-21 19:00:20|6.54|5.14|6.54|5.14|6.54|5.14|6.53|5.13|0
1655838030000|2022-06-21 19:00:30|6.53|5.13|6.55|5.15|6.55|5.15|6.51|5.11|0
1655838040000|2022-06-21 19:00:40|6.56|5.16|6.59|5.19|6.59|5.19|6.56|5.16|0
1655838050000|2022-06-21 19:00:50|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1655838060000|2022-06-21 19:01:00|6.59|5.19|6.62|5.22|6.62|5.22|6.59|5.19|0
1655838070000|2022-06-21 19:01:10|6.61|5.21|6.71|5.31|6.71|5.31|6.61|5.21|0
1655838080000|2022-06-21 19:01:20|6.7|5.3|6.66|5.26|6.7|5.3|6.66|5.26|0
1655838090000|2022-06-21 19:01:30|6.62|5.22|6.61|5.21|6.62|5.22|6.59|5.19|0
1655838100000|2022-06-21 19:01:40|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1655838110000|2022-06-21 19:01:50|6.64|5.24|6.67|5.27|6.67|5.27|6.64|5.24|0
1655838120000|2022-06-21 19:02:00|6.69|5.29|6.67|5.27|6.69|5.29|6.66|5.26|0
1655838130000|2022-06-21 19:02:10|6.69|5.29|6.69|5.29|6.7|5.3|6.69|5.29|0
1655838140000|2022-06-21 19:02:20|6.7|5.3|6.67|5.27|6.7|5.3|6.66|5.26|0
1655838150000|2022-06-21 19:02:30|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1655838160000|2022-06-21 19:02:40|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1655838170000|2022-06-21 19:02:50|6.68|5.28|6.65|5.25|6.68|5.28|6.65|5.25|0
1655838180000|2022-06-21 19:03:00|6.66|5.26|6.7|5.3|6.7|5.3|6.66|5.26|0
1655838190000|2022-06-21 19:03:10|6.68|5.28|6.66|5.26|6.68|5.28|6.66|5.26|0
1655838200000|2022-06-21 19:03:20|6.65|5.25|6.63|5.23|6.66|5.26|6.63|5.23|0
1655838210000|2022-06-21 19:03:30|6.61|5.21|6.58|5.18|6.61|5.21|6.58|5.18|0
1655838220000|2022-06-21 19:03:40|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1655838230000|2022-06-21 19:03:50|6.63|5.23|6.63|5.23|6.63|5.23|6.61|5.21|0
1655838240000|2022-06-21 19:04:00|6.62|5.22|6.64|5.24|6.64|5.24|6.62|5.22|0
1655838250000|2022-06-21 19:04:10|6.65|5.25|6.66|5.26|6.67|5.27|6.64|5.24|0
1655838260000|2022-06-21 19:04:20|6.67|5.27|6.64|5.24|6.67|5.27|6.64|5.24|0
1655838270000|2022-06-21 19:04:30|6.65|5.25|6.62|5.22|6.65|5.25|6.62|5.22|0
1655838280000|2022-06-21 19:04:40|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1655838290000|2022-06-21 19:04:50|6.61|5.21|6.64|5.24|6.64|5.24|6.61|5.21|0
1655838300000|2022-06-21 19:05:00|6.65|5.25|6.65|5.25|6.65|5.25|6.63|5.23|0
1655838310000|2022-06-21 19:05:10|6.63|5.23|6.62|5.22|6.64|5.24|6.62|5.22|0
1655838320000|2022-06-21 19:05:20|6.61|5.21|6.61|5.21|6.64|5.24|6.61|5.21|0
1655838330000|2022-06-21 19:05:30|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1655838340000|2022-06-21 19:05:40|6.61|5.21|6.59|5.19|6.61|5.21|6.59|5.19|0
1655838350000|2022-06-21 19:05:50|6.61|5.21|6.59|5.19|6.61|5.21|6.59|5.19|0
1655838360000|2022-06-21 19:06:00|6.6|5.2|6.56|5.16|6.6|5.2|6.56|5.16|0
1655838370000|2022-06-21 19:06:10|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1655838380000|2022-06-21 19:06:20|6.57|5.17|6.56|5.16|6.57|5.17|6.55|5.15|0
1655838390000|2022-06-21 19:06:30|6.58|5.18|6.57|5.17|6.58|5.18|6.56|5.16|0
1655838400000|2022-06-21 19:06:40|6.56|5.16|6.6|5.2|6.61|5.21|6.56|5.16|0
1655838410000|2022-06-21 19:06:50|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1655838420000|2022-06-21 19:07:00|6.64|5.24|6.62|5.22|6.64|5.24|6.62|5.22|0
1655838430000|2022-06-21 19:07:10|6.6|5.2|6.58|5.18|6.6|5.2|6.58|5.18|0
1655838440000|2022-06-21 19:07:20|6.57|5.17|6.6|5.2|6.6|5.2|6.57|5.17|0
1655838450000|2022-06-21 19:07:30|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1655838460000|2022-06-21 19:07:40|6.58|5.18|6.61|5.21|6.61|5.21|6.58|5.18|0
1655838470000|2022-06-21 19:07:50|6.62|5.22|6.62|5.22|6.63|5.23|6.62|5.22|0
1655838480000|2022-06-21 19:08:00|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1655838490000|2022-06-21 19:08:10|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1655838500000|2022-06-21 19:08:20|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1655838510000|2022-06-21 19:08:30|6.66|5.26|6.66|5.26|6.66|5.26|6.66|5.26|0
1655838520000|2022-06-21 19:08:40|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1655838530000|2022-06-21 19:08:50|6.64|5.24|6.6|5.2|6.64|5.24|6.6|5.2|0
1655838540000|2022-06-21 19:09:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1655838550000|2022-06-21 19:09:10|6.63|5.23|6.69|5.29|6.69|5.29|6.6|5.2|0
1655838560000|2022-06-21 19:09:20|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1655838570000|2022-06-21 19:09:30|6.23|4.83|6.55|5.15|6.55|5.15|6.23|4.83|0
1655838580000|2022-06-21 19:09:40|6.56|5.16|6.57|5.17|6.57|5.17|6.55|5.15|0
1655838590000|2022-06-21 19:09:50|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1655838600000|2022-06-21 19:10:00|6.57|5.17|6.57|5.17|6.57|5.17|6.56|5.16|0
1655838610000|2022-06-21 19:10:10|6.53|5.13|6.55|5.15|6.55|5.15|6.53|5.13|0
1655838620000|2022-06-21 19:10:20|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1655838630000|2022-06-21 19:10:30|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1655838640000|2022-06-21 19:10:40|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1655838650000|2022-06-21 19:10:50|6.62|5.22|6.6|5.2|6.62|5.22|6.6|5.2|0
1655838660000|2022-06-21 19:11:00|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1655838670000|2022-06-21 19:11:10|6.6|5.2|6.57|5.17|6.6|5.2|6.57|5.17|0
1655838680000|2022-06-21 19:11:20|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1655838690000|2022-06-21 19:11:30|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1655838710000|2022-06-21 19:11:50|6.6|5.2|6.57|5.17|6.6|5.2|6.56|5.16|0
1655838720000|2022-06-21 19:12:00|6.55|5.15|6.51|5.11|6.55|5.15|6.51|5.11|0
1655838730000|2022-06-21 19:12:10|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1655838740000|2022-06-21 19:12:20|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1655838750000|2022-06-21 19:12:30|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1655838760000|2022-06-21 19:12:40|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1655838770000|2022-06-21 19:12:50|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1655838780000|2022-06-21 19:13:00|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1655838790000|2022-06-21 19:13:10|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1655838800000|2022-06-21 19:13:20|6.6|5.2|6.62|5.22|6.62|5.22|6.59|5.19|0
1655838810000|2022-06-21 19:13:30|6.63|5.23|6.64|5.24|6.64|5.24|6.62|5.22|0
1655838820000|2022-06-21 19:13:40|6.66|5.26|6.66|5.26|6.67|5.27|6.66|5.26|0
1655838830000|2022-06-21 19:13:50|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1655838840000|2022-06-21 19:14:00|6.62|5.22|6.59|5.19|6.62|5.22|6.59|5.19|0
1655838850000|2022-06-21 19:14:10|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1655838860000|2022-06-21 19:14:20|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1655838870000|2022-06-21 19:14:30|6.59|5.19|6.57|5.17|6.59|5.19|6.57|5.17|0
1655838880000|2022-06-21 19:14:40|6.56|5.16|6.56|5.16|6.56|5.16|6.55|5.15|0
1655838890000|2022-06-21 19:14:50|6.57|5.17|6.57|5.17|6.57|5.17|6.57|5.17|0
1655838900000|2022-06-21 19:15:00|6.58|5.18|6.57|5.17|6.59|5.19|6.57|5.17|0
1655838910000|2022-06-21 19:15:10|6.56|5.16|6.54|5.14|6.56|5.16|6.54|5.14|0
1655838920000|2022-06-21 19:15:20|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1655838930000|2022-06-21 19:15:30|6.51|5.11|6.49|5.09|6.51|5.11|6.48|5.08|0
1655838940000|2022-06-21 19:15:40|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1655838950000|2022-06-21 19:15:50|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1655838960000|2022-06-21 19:16:00|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1655838970000|2022-06-21 19:16:10|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1655838980000|2022-06-21 19:16:20|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1655838990000|2022-06-21 19:16:30|6.57|5.17|6.58|5.18|6.59|5.19|6.57|5.17|0
1655839000000|2022-06-21 19:16:40|6.57|5.17|6.6|5.2|6.6|5.2|6.57|5.17|0
1655839010000|2022-06-21 19:16:50|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1655839020000|2022-06-21 19:17:00|6.55|5.15|6.57|5.17|6.59|5.19|6.55|5.15|0
1655839030000|2022-06-21 19:17:10|6.56|5.16|6.53|5.13|6.56|5.16|6.53|5.13|0
1655839040000|2022-06-21 19:17:20|6.52|5.12|6.5|5.1|6.52|5.12|6.5|5.1|0
1655839050000|2022-06-21 19:17:30|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1655839060000|2022-06-21 19:17:40|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1655839070000|2022-06-21 19:17:50|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1655839080000|2022-06-21 19:18:00|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1655839090000|2022-06-21 19:18:10|6.52|5.12|6.5|5.1|6.53|5.13|6.5|5.1|0
1655839100000|2022-06-21 19:18:20|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1655839110000|2022-06-21 19:18:30|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1655839120000|2022-06-21 19:18:40|6.45|5.05|6.47|5.07|6.47|5.07|6.44|5.04|0
1655839130000|2022-06-21 19:18:50|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1655839140000|2022-06-21 19:19:00|6.48|5.08|6.48|5.08|6.48|5.08|6.46|5.06|0
1655839150000|2022-06-21 19:19:10|6.49|5.09|6.5|5.1|6.5|5.1|6.48|5.08|0
1655839160000|2022-06-21 19:19:20|6.49|5.09|6.49|5.09|6.49|5.09|6.47|5.07|0
1655839170000|2022-06-21 19:19:30|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1655839180000|2022-06-21 19:19:40|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1655839190000|2022-06-21 19:19:50|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655839200000|2022-06-21 19:20:00|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655839210000|2022-06-21 19:20:10|6.43|5.03|6.45|5.05|6.46|5.06|6.43|5.03|0
1655839220000|2022-06-21 19:20:20|6.46|5.06|6.46|5.06|6.47|5.07|6.46|5.06|0
1655839230000|2022-06-21 19:20:30|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1655839240000|2022-06-21 19:20:40|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1655839250000|2022-06-21 19:20:50|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1655839260000|2022-06-21 19:21:00|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1655839270000|2022-06-21 19:21:10|6.5|5.1|6.48|5.08|6.5|5.1|6.48|5.08|0
1655839280000|2022-06-21 19:21:20|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1655839290000|2022-06-21 19:21:30|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1655839300000|2022-06-21 19:21:40|6.56|5.16|6.57|5.17|6.57|5.17|6.55|5.15|0
1655839310000|2022-06-21 19:21:50|6.58|5.18|6.57|5.17|6.59|5.19|6.57|5.17|0
1655839320000|2022-06-21 19:22:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1655839330000|2022-06-21 19:22:10|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1655839340000|2022-06-21 19:22:20|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1655839350000|2022-06-21 19:22:30|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1655839360000|2022-06-21 19:22:40|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1655839370000|2022-06-21 19:22:50|6.54|5.14|6.52|5.12|6.54|5.14|6.52|5.12|0
1655839380000|2022-06-21 19:23:00|6.51|5.11|6.46|5.06|6.51|5.11|6.46|5.06|0
1655839390000|2022-06-21 19:23:10|6.45|5.05|6.46|5.06|6.46|5.06|6.44|5.04|0
1655839400000|2022-06-21 19:23:20|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1655839410000|2022-06-21 19:23:30|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1655839420000|2022-06-21 19:23:40|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1655839430000|2022-06-21 19:23:50|6.42|5.02|6.44|5.04|6.44|5.04|6.41|5.01|0
1655839440000|2022-06-21 19:24:00|6.45|5.05|6.47|5.07|6.47|5.07|6.45|5.05|0
1655839450000|2022-06-21 19:24:10|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1655839460000|2022-06-21 19:24:20|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1655839470000|2022-06-21 19:24:30|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1655839480000|2022-06-21 19:24:40|6.51|5.11|6.5|5.1|6.51|5.11|6.49|5.09|0
1655839490000|2022-06-21 19:24:50|6.51|5.11|6.52|5.12|6.53|5.13|6.51|5.11|0
1655839500000|2022-06-21 19:25:00|6.5|5.1|6.51|5.11|6.52|5.12|6.5|5.1|0
1655839510000|2022-06-21 19:25:10|6.52|5.12|6.48|5.08|6.52|5.12|6.48|5.08|0
1655839520000|2022-06-21 19:25:20|6.46|5.06|6.15|4.75|6.47|5.07|6.15|4.75|0
1655839530000|2022-06-21 19:25:30|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655839540000|2022-06-21 19:25:40|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1655839550000|2022-06-21 19:25:50|6.09|4.69|6.1|4.7|6.11|4.71|6.09|4.69|0
1655839560000|2022-06-21 19:26:00|6.09|4.69|6.07|4.67|6.1|4.7|6.07|4.67|0
1655839570000|2022-06-21 19:26:10|6.06|4.66|6.04|4.64|6.07|4.67|6.04|4.64|0
1655839580000|2022-06-21 19:26:20|6.05|4.65|6.04|4.64|6.05|4.65|6.02|4.62|0
1655839590000|2022-06-21 19:26:30|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1655839600000|2022-06-21 19:26:40|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1655839610000|2022-06-21 19:26:50|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1655839620000|2022-06-21 19:27:00|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655839630000|2022-06-21 19:27:10|6.1|4.7|6.08|4.68|6.1|4.7|6.07|4.67|0
1655839640000|2022-06-21 19:27:20|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1655839650000|2022-06-21 19:27:30|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1655839660000|2022-06-21 19:27:40|6.06|4.66|6.06|4.66|6.08|4.68|6.06|4.66|0
1655839670000|2022-06-21 19:27:50|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1655839680000|2022-06-21 19:28:00|6.07|4.67|6.06|4.66|6.09|4.69|6.06|4.66|0
1655839690000|2022-06-21 19:28:10|6.08|4.68|6.22|4.82|6.23|4.83|6.08|4.68|0
1655839700000|2022-06-21 19:28:20|6.2|4.8|6.23|4.83|6.23|4.83|6.2|4.8|0
1655839720000|2022-06-21 19:28:40|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1655839730000|2022-06-21 19:28:50|6.22|4.82|6.22|4.82|6.23|4.83|6.22|4.82|0
1655839740000|2022-06-21 19:29:00|6.23|4.83|6.27|4.87|6.27|4.87|6.23|4.83|0
1655839750000|2022-06-21 19:29:10|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1655839760000|2022-06-21 19:29:20|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1655839770000|2022-06-21 19:29:30|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1655839780000|2022-06-21 19:29:40|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1655839790000|2022-06-21 19:29:50|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1655839800000|2022-06-21 19:30:00|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1655839810000|2022-06-21 19:30:10|6.35|4.95|6.28|4.88|6.35|4.95|6.28|4.88|0
1655839820000|2022-06-21 19:30:20|6.27|4.87|6.26|4.86|6.27|4.87|6.25|4.85|0
1655839830000|2022-06-21 19:30:30|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1655839840000|2022-06-21 19:30:40|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1655839850000|2022-06-21 19:30:50|6.25|4.85|6.23|4.83|6.25|4.85|6.22|4.82|0
1655839860000|2022-06-21 19:31:00|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1655839870000|2022-06-21 19:31:10|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1655839880000|2022-06-21 19:31:20|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1655839890000|2022-06-21 19:31:30|6.25|4.85|6.21|4.81|6.27|4.87|6.21|4.81|0
1655839900000|2022-06-21 19:31:40|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1655839910000|2022-06-21 19:31:50|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1655839920000|2022-06-21 19:32:00|6.23|4.83|6.21|4.81|6.23|4.83|6.2|4.8|0
1655839930000|2022-06-21 19:32:10|6.23|4.83|6.25|4.85|6.26|4.86|6.23|4.83|0
1655839940000|2022-06-21 19:32:20|6.26|4.86|6.28|4.88|6.28|4.88|6.26|4.86|0
1655839950000|2022-06-21 19:32:30|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1655839960000|2022-06-21 19:32:40|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1655839970000|2022-06-21 19:32:50|6.29|4.89|6.29|4.89|6.3|4.9|6.29|4.89|0
1655839980000|2022-06-21 19:33:00|6.28|4.88|6.28|4.88|6.3|4.9|6.28|4.88|0
1655839990000|2022-06-21 19:33:10|6.26|4.86|6.3|4.9|6.3|4.9|6.26|4.86|0
1655840000000|2022-06-21 19:33:20|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1655840010000|2022-06-21 19:33:30|6.3|4.9|6.29|4.89|6.3|4.9|6.28|4.88|0
1655840020000|2022-06-21 19:33:40|6.3|4.9|6.31|4.91|6.32|4.92|6.3|4.9|0
1655840030000|2022-06-21 19:33:50|6.3|4.9|6.28|4.88|6.3|4.9|6.27|4.87|0
1655840040000|2022-06-21 19:34:00|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1655840050000|2022-06-21 19:34:10|6.28|4.88|6.28|4.88|6.28|4.88|6.27|4.87|0
1655840060000|2022-06-21 19:34:20|6.29|4.89|6.32|4.92|6.32|4.92|6.29|4.89|0
1655840070000|2022-06-21 19:34:30|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1655840080000|2022-06-21 19:34:40|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655840090000|2022-06-21 19:34:50|6.32|4.92|6.31|4.91|6.32|4.92|6.3|4.9|0
1655840100000|2022-06-21 19:35:00|6.29|4.89|6.25|4.85|6.29|4.89|6.25|4.85|0
1655840110000|2022-06-21 19:35:10|6.26|4.86|6.22|4.82|6.26|4.86|6.22|4.82|0
1655840120000|2022-06-21 19:35:20|6.21|4.81|6.16|4.76|6.21|4.81|6.16|4.76|0
1655840130000|2022-06-21 19:35:30|6.15|4.75|6.13|4.73|6.15|4.75|6.1|4.7|0
1655840140000|2022-06-21 19:35:40|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1655840150000|2022-06-21 19:35:50|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1655840160000|2022-06-21 19:36:00|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1655840170000|2022-06-21 19:36:10|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1655840180000|2022-06-21 19:36:20|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1655840190000|2022-06-21 19:36:30|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655840200000|2022-06-21 19:36:40|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1655840210000|2022-06-21 19:36:50|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1655840220000|2022-06-21 19:37:00|6.36|4.96|6.36|4.96|6.36|4.96|6.35|4.95|0
1655840230000|2022-06-21 19:37:10|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655840240000|2022-06-21 19:37:20|6.37|4.97|6.37|4.97|6.38|4.98|6.37|4.97|0
1655840250000|2022-06-21 19:37:30|6.38|4.98|6.34|4.94|6.38|4.98|6.34|4.94|0
1655840260000|2022-06-21 19:37:40|6.35|4.95|6.35|4.95|6.35|4.95|6.33|4.93|0
1655840270000|2022-06-21 19:37:50|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1655840280000|2022-06-21 19:38:00|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1655840290000|2022-06-21 19:38:10|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1655840300000|2022-06-21 19:38:20|6.34|4.94|6.34|4.94|6.34|4.94|6.32|4.92|0
1655840310000|2022-06-21 19:38:30|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1655840320000|2022-06-21 19:38:40|6.32|4.92|6.35|4.95|6.35|4.95|6.32|4.92|0
1655840330000|2022-06-21 19:38:50|6.34|4.94|6.35|4.95|6.35|4.95|6.33|4.93|0
1655840340000|2022-06-21 19:39:00|6.34|4.94|6.35|4.95|6.35|4.95|6.33|4.93|0
1655840350000|2022-06-21 19:39:10|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655840360000|2022-06-21 19:39:20|6.32|4.92|6.29|4.89|6.32|4.92|6.29|4.89|0
1655840370000|2022-06-21 19:39:30|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1655840380000|2022-06-21 19:39:40|6.3|4.9|6.29|4.89|6.31|4.91|6.29|4.89|0
1655840390000|2022-06-21 19:39:50|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1655840400000|2022-06-21 19:40:00|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1655840410000|2022-06-21 19:40:10|6.31|4.91|6.28|4.88|6.32|4.92|6.28|4.88|0
1655840420000|2022-06-21 19:40:20|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1655840430000|2022-06-21 19:40:30|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1655840440000|2022-06-21 19:40:40|6.27|4.87|6.24|4.84|6.27|4.87|6.24|4.84|0
1655840450000|2022-06-21 19:40:50|6.22|4.82|6.19|4.79|6.22|4.82|6.19|4.79|0
1655840460000|2022-06-21 19:41:00|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1655840470000|2022-06-21 19:41:10|6.2|4.8|6.24|4.84|6.24|4.84|6.2|4.8|0
1655840480000|2022-06-21 19:41:20|6.23|4.83|6.24|4.84|6.25|4.85|6.23|4.83|0
1655840490000|2022-06-21 19:41:30|6.23|4.83|6.24|4.84|6.25|4.85|6.23|4.83|0
1655840500000|2022-06-21 19:41:40|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1655840510000|2022-06-21 19:41:50|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1655840520000|2022-06-21 19:42:00|6.25|4.85|6.26|4.86|6.27|4.87|6.25|4.85|0
1655840530000|2022-06-21 19:42:10|6.25|4.85|6.25|4.85|6.27|4.87|6.25|4.85|0
1655840540000|2022-06-21 19:42:20|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1655840550000|2022-06-21 19:42:30|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1655840560000|2022-06-21 19:42:40|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1655840570000|2022-06-21 19:42:50|6.27|4.87|6.32|4.92|6.32|4.92|6.27|4.87|0
1655840580000|2022-06-21 19:43:00|6.33|4.93|6.33|4.93|6.33|4.93|6.32|4.92|0
1655840590000|2022-06-21 19:43:10|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655840600000|2022-06-21 19:43:20|6.32|4.92|6.29|4.89|6.32|4.92|6.29|4.89|0
1655840610000|2022-06-21 19:43:30|6.28|4.88|6.32|4.92|6.32|4.92|6.28|4.88|0
1655840620000|2022-06-21 19:43:40|6.31|4.91|6.29|4.89|6.31|4.91|6.28|4.88|0
1655840630000|2022-06-21 19:43:50|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1655840640000|2022-06-21 19:44:00|6.29|4.89|6.26|4.86|6.29|4.89|6.24|4.84|0
1655840650000|2022-06-21 19:44:10|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1655840660000|2022-06-21 19:44:20|6.23|4.83|6.29|4.89|6.29|4.89|6.23|4.83|0
1655840670000|2022-06-21 19:44:30|6.3|4.9|6.27|4.87|6.31|4.91|6.27|4.87|0
1655840680000|2022-06-21 19:44:40|6.26|4.86|6.28|4.88|6.28|4.88|6.26|4.86|0
1655840690000|2022-06-21 19:44:50|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1655840700000|2022-06-21 19:45:00|6.31|4.91|6.28|4.88|6.31|4.91|6.28|4.88|0
1655840710000|2022-06-21 19:45:10|6.26|4.86|6.27|4.87|6.28|4.88|6.26|4.86|0
1655840720000|2022-06-21 19:45:20|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1655840730000|2022-06-21 19:45:30|6.28|4.88|6.25|4.85|6.28|4.88|6.25|4.85|0
1655840740000|2022-06-21 19:45:40|6.26|4.86|6.28|4.88|6.28|4.88|6.26|4.86|0
1655840750000|2022-06-21 19:45:50|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1655840760000|2022-06-21 19:46:00|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1655840770000|2022-06-21 19:46:10|6.26|4.86|6.27|4.87|6.28|4.88|6.25|4.85|0
1655840780000|2022-06-21 19:46:20|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1655840790000|2022-06-21 19:46:30|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1655840800000|2022-06-21 19:46:40|6.28|4.88|6.28|4.88|6.28|4.88|6.26|4.86|0
1655840810000|2022-06-21 19:46:50|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1655840820000|2022-06-21 19:47:00|6.25|4.85|6.29|4.89|6.29|4.89|6.25|4.85|0
1655840830000|2022-06-21 19:47:10|6.26|4.86|6.26|4.86|6.26|4.86|6.23|4.83|0
1655840840000|2022-06-21 19:47:20|6.27|4.87|6.31|4.91|6.31|4.91|6.27|4.87|0
1655840850000|2022-06-21 19:47:30|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1655840860000|2022-06-21 19:47:40|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1655840870000|2022-06-21 19:47:50|6.29|4.89|6.26|4.86|6.29|4.89|6.26|4.86|0
1655840880000|2022-06-21 19:48:00|6.27|4.87|6.25|4.85|6.28|4.88|6.25|4.85|0
1655840890000|2022-06-21 19:48:10|6.27|4.87|6.28|4.88|6.29|4.89|6.27|4.87|0
1655840900000|2022-06-21 19:48:20|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1655840910000|2022-06-21 19:48:30|6.29|4.89|6.26|4.86|6.29|4.89|6.26|4.86|0
1655840920000|2022-06-21 19:48:40|6.25|4.85|6.29|4.89|6.29|4.89|6.25|4.85|0
1655840930000|2022-06-21 19:48:50|6.28|4.88|6.29|4.89|6.3|4.9|6.28|4.88|0
1655840940000|2022-06-21 19:49:00|6.26|4.86|6.29|4.89|6.29|4.89|6.26|4.86|0
1655840950000|2022-06-21 19:49:10|6.3|4.9|6.32|4.92|6.33|4.93|6.3|4.9|0
1655840960000|2022-06-21 19:49:20|6.33|4.93|6.3|4.9|6.33|4.93|6.3|4.9|0
1655840970000|2022-06-21 19:49:30|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1655840980000|2022-06-21 19:49:40|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1655840990000|2022-06-21 19:49:50|6.27|4.87|6.29|4.89|6.3|4.9|6.27|4.87|0
1655841000000|2022-06-21 19:50:00|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1655841010000|2022-06-21 19:50:10|6.42|5.02|6.41|5.01|6.42|5.02|6.39|4.99|0
1655841020000|2022-06-21 19:50:20|6.44|5.04|6.46|5.06|6.46|5.06|6.44|5.04|0
1655841030000|2022-06-21 19:50:30|6.41|5.01|6.35|4.95|6.41|5.01|6.35|4.95|0
1655841040000|2022-06-21 19:50:40|6.34|4.94|6.38|4.98|6.39|4.99|6.34|4.94|0
1655841050000|2022-06-21 19:50:50|6.39|4.99|6.35|4.95|6.39|4.99|6.34|4.94|0
1655841060000|2022-06-21 19:51:00|6.31|4.91|6.23|4.83|6.31|4.91|6.23|4.83|0
1655841070000|2022-06-21 19:51:10|6.24|4.84|6.28|4.88|6.28|4.88|6.24|4.84|0
1655841080000|2022-06-21 19:51:20|6.26|4.86|6.26|4.86|6.26|4.86|6.24|4.84|0
1655841090000|2022-06-21 19:51:30|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1655841100000|2022-06-21 19:51:40|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1655841110000|2022-06-21 19:51:50|6.25|4.85|6.25|4.85|6.27|4.87|6.24|4.84|0
1655841120000|2022-06-21 19:52:00|6.31|4.91|6.33|4.93|6.33|4.93|6.27|4.87|0
1655841130000|2022-06-21 19:52:10|6.32|4.92|6.26|4.86|6.32|4.92|6.26|4.86|0
1655841140000|2022-06-21 19:52:20|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1655841150000|2022-06-21 19:52:30|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1655841160000|2022-06-21 19:52:40|6.34|4.94|6.33|4.93|6.35|4.95|6.33|4.93|0
1655841170000|2022-06-21 19:52:50|6.35|4.95|6.31|4.91|6.35|4.95|6.31|4.91|0
1655841180000|2022-06-21 19:53:00|6.33|4.93|6.34|4.94|6.37|4.97|6.33|4.93|0
1655841190000|2022-06-21 19:53:10|6.35|4.95|6.36|4.96|6.36|4.96|6.33|4.93|0
1655841200000|2022-06-21 19:53:20|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1655841210000|2022-06-21 19:53:30|6.33|4.93|6.32|4.92|6.34|4.94|6.32|4.92|0
1655841220000|2022-06-21 19:53:40|6.33|4.93|6.37|4.97|6.37|4.97|6.33|4.93|0
1655841230000|2022-06-21 19:53:50|6.38|4.98|6.35|4.95|6.39|4.99|6.35|4.95|0
1655841240000|2022-06-21 19:54:00|6.34|4.94|6.28|4.88|6.34|4.94|6.28|4.88|0
1655841250000|2022-06-21 19:54:10|6.29|4.89|6.28|4.88|6.29|4.89|6.26|4.86|0
1655841260000|2022-06-21 19:54:20|6.3|4.9|6.34|4.94|6.34|4.94|6.3|4.9|0
1655841270000|2022-06-21 19:54:30|6.36|4.96|6.38|4.98|6.38|4.98|6.36|4.96|0
1655841280000|2022-06-21 19:54:40|6.39|4.99|6.32|4.92|6.39|4.99|6.32|4.92|0
1655841290000|2022-06-21 19:54:50|6.33|4.93|6.3|4.9|6.33|4.93|6.3|4.9|0
1655841300000|2022-06-21 19:55:00|6.27|4.87|6.24|4.84|6.27|4.87|6.23|4.83|0
1655841310000|2022-06-21 19:55:10|6.23|4.83|6.18|4.78|6.23|4.83|6.18|4.78|0
1655841320000|2022-06-21 19:55:20|6.17|4.77|6.13|4.73|6.17|4.77|6.13|4.73|0
1655841330000|2022-06-21 19:55:30|6.14|4.74|6.09|4.69|6.14|4.74|6.09|4.69|0
1655841340000|2022-06-21 19:55:40|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1655841350000|2022-06-21 19:55:50|6.14|4.74|6.11|4.71|6.14|4.74|6.11|4.71|0
1655841360000|2022-06-21 19:56:00|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1655841370000|2022-06-21 19:56:10|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1655841380000|2022-06-21 19:56:20|6.1|4.7|6.11|4.71|6.11|4.71|6.09|4.69|0
1655841390000|2022-06-21 19:56:30|6.13|4.73|6.08|4.68|6.14|4.74|6.08|4.68|0
1655841400000|2022-06-21 19:56:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655841410000|2022-06-21 19:56:50|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1655841420000|2022-06-21 19:57:00|6.05|4.65|6.03|4.63|6.05|4.65|6.03|4.63|0
1655841430000|2022-06-21 19:57:10|6.02|4.62|6.02|4.62|6.05|4.65|6.02|4.62|0
1655841440000|2022-06-21 19:57:20|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1655841450000|2022-06-21 19:57:30|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1655841460000|2022-06-21 19:57:40|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1655841470000|2022-06-21 19:57:50|5.96|4.56|5.99|4.59|5.99|4.59|5.96|4.56|0
1655841480000|2022-06-21 19:58:00|5.96|4.56|5.95|4.55|5.97|4.57|5.95|4.55|0
1655841490000|2022-06-21 19:58:10|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655841500000|2022-06-21 19:58:20|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655841510000|2022-06-21 19:58:30|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1655841520000|2022-06-21 19:58:40|5.93|4.53|5.93|4.53|5.95|4.55|5.93|4.53|0
1655841530000|2022-06-21 19:58:50|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655841540000|2022-06-21 19:59:00|5.95|4.55|5.93|4.53|5.95|4.55|5.92|4.52|0
1655841550000|2022-06-21 19:59:10|5.95|4.55|5.95|4.55|5.97|4.57|5.95|4.55|0
1655841560000|2022-06-21 19:59:20|5.97|4.57|5.96|4.56|6|4.6|5.96|4.56|0
1655841570000|2022-06-21 19:59:30|5.95|4.55|6.01|4.61|6.02|4.62|5.95|4.55|0
1655841580000|2022-06-21 19:59:40|6.02|4.62|5.99|4.59|6.03|4.63|5.99|4.59|0
1655841590000|2022-06-21 19:59:50|6|4.6|6.08|4.68|6.08|4.68|6|4.6|0
1655841600000|2022-06-21 20:00:00|6.06|4.66|5.93|4.53|6.06|4.66|5.93|4.53|0
1655841610000|2022-06-21 20:00:10|5.82|4.42|6.29|4.89|6.3|4.9|5.82|4.42|0
1655841620000|2022-06-21 20:00:20|6.32|4.92|6.36|4.96|6.36|4.96|6.32|4.92|0
1655841630000|2022-06-21 20:00:30|6.52|5.12|6.54|5.14|6.54|5.14|6.52|5.12|0
1655841640000|2022-06-21 20:00:40|6.53|5.13|6.53|5.13|6.54|5.14|6.52|5.12|0
1655841650000|2022-06-21 20:00:50|6.54|5.14|6.53|5.13|6.54|5.14|6.53|5.13|0
1655841660000|2022-06-21 20:01:00|6.52|5.12|6.55|5.15|6.55|5.15|6.52|5.12|0
1655841670000|2022-06-21 20:01:10|6.54|5.14|6.52|5.12|6.54|5.14|6.52|5.12|0
1655841680000|2022-06-21 20:01:20|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1655841690000|2022-06-21 20:01:30|6.52|5.12|6.52|5.12|6.52|5.12|6.5|5.1|0
1655841700000|2022-06-21 20:01:40|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1655841710000|2022-06-21 20:01:50|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1655841720000|2022-06-21 20:02:00|6.51|5.11|6.5|5.1|6.52|5.12|6.5|5.1|0
1655841730000|2022-06-21 20:02:10|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1655841740000|2022-06-21 20:02:20|6.49|5.09|6.47|5.07|6.49|5.09|6.47|5.07|0
1655841750000|2022-06-21 20:02:30|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1655841760000|2022-06-21 20:02:40|6.45|5.05|6.45|5.05|6.45|5.05|6.44|5.04|0
1655841770000|2022-06-21 20:02:50|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1655841780000|2022-06-21 20:03:00|6.44|5.04|6.47|5.07|6.47|5.07|6.44|5.04|0
1655841790000|2022-06-21 20:03:10|6.48|5.08|6.51|5.11|6.51|5.11|6.48|5.08|0
1655841800000|2022-06-21 20:03:20|6.5|5.1|6.49|5.09|6.5|5.1|6.48|5.08|0
1655841810000|2022-06-21 20:03:30|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1655841820000|2022-06-21 20:03:40|6.49|5.09|6.48|5.08|6.49|5.09|6.47|5.07|0
1655841830000|2022-06-21 20:03:50|6.49|5.09|6.47|5.07|6.49|5.09|6.47|5.07|0
1655841840000|2022-06-21 20:04:00|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1655841850000|2022-06-21 20:04:10|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1655841860000|2022-06-21 20:04:20|6.49|5.09|6.47|5.07|6.49|5.09|6.47|5.07|0
1655841870000|2022-06-21 20:04:30|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1655841880000|2022-06-21 20:04:40|6.47|5.07|6.47|5.07|6.47|5.07|6.45|5.05|0
1655841890000|2022-06-21 20:04:50|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655841900000|2022-06-21 20:05:00|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1655841910000|2022-06-21 20:05:10|6.52|5.12|6.54|5.14|6.54|5.14|6.52|5.12|0
1655841920000|2022-06-21 20:05:20|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1655841930000|2022-06-21 20:05:30|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1655841940000|2022-06-21 20:05:40|6.56|5.16|6.56|5.16|6.56|5.16|6.55|5.15|0
1655841960000|2022-06-21 20:06:00|6.57|5.17|6.55|5.15|6.57|5.17|6.53|5.13|0
1655841970000|2022-06-21 20:06:10|6.56|5.16|6.59|5.19|6.59|5.19|6.56|5.16|0
1655841980000|2022-06-21 20:06:20|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1655841990000|2022-06-21 20:06:30|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1655842010000|2022-06-21 20:06:50|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1655842020000|2022-06-21 20:07:00|6.58|5.18|6.6|5.2|6.6|5.2|6.58|5.18|0
1655842040000|2022-06-21 20:07:20|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1655842050000|2022-06-21 20:07:30|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1655842060000|2022-06-21 20:07:40|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1655842070000|2022-06-21 20:07:50|6.54|5.14|6.53|5.13|6.54|5.14|6.53|5.13|0
1655842080000|2022-06-21 20:08:00|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1655842090000|2022-06-21 20:08:10|6.51|5.11|6.5|5.1|6.52|5.12|6.5|5.1|0
1655842100000|2022-06-21 20:08:20|6.51|5.11|6.5|5.1|6.51|5.11|6.49|5.09|0
1655842110000|2022-06-21 20:08:30|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1655842120000|2022-06-21 20:08:40|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1655842130000|2022-06-21 20:08:50|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1655842140000|2022-06-21 20:09:00|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1655842150000|2022-06-21 20:09:10|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1655842160000|2022-06-21 20:09:20|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1655842170000|2022-06-21 20:09:30|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1655842180000|2022-06-21 20:09:40|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1655842190000|2022-06-21 20:09:50|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1655842200000|2022-06-21 20:10:00|6.53|5.13|6.53|5.13|6.53|5.13|6.52|5.12|0
1655842210000|2022-06-21 20:10:10|6.52|5.12|6.5|5.1|6.52|5.12|6.5|5.1|0
1655842230000|2022-06-21 20:10:30|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1655842240000|2022-06-21 20:10:40|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655842250000|2022-06-21 20:10:50|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1655842260000|2022-06-21 20:11:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1655842270000|2022-06-21 20:11:10|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1655842280000|2022-06-21 20:11:20|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1655842290000|2022-06-21 20:11:30|6.57|5.17|6.57|5.17|6.57|5.17|6.57|5.17|0
1655842300000|2022-06-21 20:11:40|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1655842310000|2022-06-21 20:11:50|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1655842320000|2022-06-21 20:12:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1655842330000|2022-06-21 20:12:10|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1655842340000|2022-06-21 20:12:20|6.57|5.17|6.57|5.17|6.58|5.18|6.57|5.17|0
1655842350000|2022-06-21 20:12:30|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1655842360000|2022-06-21 20:12:40|6.57|5.17|6.59|5.19|6.59|5.19|6.57|5.17|0
1655842370000|2022-06-21 20:12:50|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1655842380000|2022-06-21 20:13:00|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1655842390000|2022-06-21 20:13:10|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1655842400000|2022-06-21 20:13:20|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1655842410000|2022-06-21 20:13:30|6.58|5.18|6.59|5.19|6.6|5.2|6.58|5.18|0
1655842420000|2022-06-21 20:13:40|6.58|5.18|6.59|5.19|6.6|5.2|6.58|5.18|0
1655842430000|2022-06-21 20:13:50|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1655842440000|2022-06-21 20:14:00|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1655842460000|2022-06-21 20:14:20|6.58|5.18|6.54|5.14|6.58|5.18|6.54|5.14|0
1655842470000|2022-06-21 20:14:30|6.55|5.15|6.55|5.15|6.55|5.15|6.54|5.14|0
1655842480000|2022-06-21 20:14:40|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1655842510000|2022-06-21 20:15:10|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1655842520000|2022-06-21 20:15:20|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655842530000|2022-06-21 20:15:30|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655842540000|2022-06-21 20:15:40|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1655842570000|2022-06-21 20:16:10|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1655842590000|2022-06-21 20:16:30|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655842600000|2022-06-21 20:16:40|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1655842620000|2022-06-21 20:17:00|6.78|4.98|6.8|5|6.8|5|6.78|4.98|0
1655842630000|2022-06-21 20:17:10|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1655842650000|2022-06-21 20:17:30|6.81|5.01|6.81|5.01|6.81|5.01|6.8|5|0
1655842660000|2022-06-21 20:17:40|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1655842670000|2022-06-21 20:17:50|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1655842680000|2022-06-21 20:18:00|6.81|5.01|6.82|5.02|6.82|5.02|6.81|5.01|0
1655842690000|2022-06-21 20:18:10|6.81|5.01|6.82|5.02|6.82|5.02|6.81|5.01|0
1655842700000|2022-06-21 20:18:20|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655842720000|2022-06-21 20:18:40|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1655842750000|2022-06-21 20:19:10|6.8|5|6.8|5|6.8|5|6.8|5|0
1655842770000|2022-06-21 20:19:30|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1655842780000|2022-06-21 20:19:40|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1655842790000|2022-06-21 20:19:50|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1655842800000|2022-06-21 20:20:00|6.79|4.99|6.81|5.01|6.81|5.01|6.79|4.99|0
1655842880000|2022-06-21 20:21:20|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1655842910000|2022-06-21 20:21:50|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1655842940000|2022-06-21 20:22:20|6.84|5.04|6.84|5.04|6.84|5.04|6.83|5.03|0
1655842950000|2022-06-21 20:22:30|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1655842960000|2022-06-21 20:22:40|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1655842970000|2022-06-21 20:22:50|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1655842980000|2022-06-21 20:23:00|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655842990000|2022-06-21 20:23:10|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655843000000|2022-06-21 20:23:20|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1655843010000|2022-06-21 20:23:30|6.85|5.05|6.88|5.08|6.88|5.08|6.85|5.05|0
1655843020000|2022-06-21 20:23:40|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655843030000|2022-06-21 20:23:50|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655843050000|2022-06-21 20:24:10|6.89|5.09|6.88|5.08|6.89|5.09|6.88|5.08|0
1655843060000|2022-06-21 20:24:20|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1655843070000|2022-06-21 20:24:30|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1655843080000|2022-06-21 20:24:40|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1655843090000|2022-06-21 20:24:50|6.85|5.05|6.86|5.06|6.86|5.06|6.85|5.05|0
1655843110000|2022-06-21 20:25:10|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1655843120000|2022-06-21 20:25:20|6.84|5.04|6.86|5.06|6.86|5.06|6.84|5.04|0
1655843130000|2022-06-21 20:25:30|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1655843140000|2022-06-21 20:25:40|6.86|5.06|6.85|5.05|6.86|5.06|6.84|5.04|0
1655843150000|2022-06-21 20:25:50|6.86|5.06|6.86|5.06|6.86|5.06|6.86|5.06|0
1655843160000|2022-06-21 20:26:00|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1655843180000|2022-06-21 20:26:20|6.86|5.06|6.86|5.06|6.86|5.06|6.86|5.06|0
1655843200000|2022-06-21 20:26:40|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1655843220000|2022-06-21 20:27:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1655843230000|2022-06-21 20:27:10|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1655843270000|2022-06-21 20:27:50|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1655843280000|2022-06-21 20:28:00|6.84|5.04|6.83|5.03|6.84|5.04|6.83|5.03|0
1655843300000|2022-06-21 20:28:20|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1655843310000|2022-06-21 20:28:30|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1655843320000|2022-06-21 20:28:40|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1655843330000|2022-06-21 20:28:50|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1655843350000|2022-06-21 20:29:10|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1655843370000|2022-06-21 20:29:30|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1655843380000|2022-06-21 20:29:40|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1655843410000|2022-06-21 20:30:10|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1655843430000|2022-06-21 20:30:30|6.83|5.03|6.85|5.05|6.85|5.05|6.83|5.03|0
1655843460000|2022-06-21 20:31:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1655843470000|2022-06-21 20:31:10|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655843480000|2022-06-21 20:31:20|6.89|5.09|6.89|5.09|6.89|5.09|6.89|5.09|0
1655843490000|2022-06-21 20:31:30|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655843510000|2022-06-21 20:31:50|6.87|5.07|6.86|5.06|6.87|5.07|6.85|5.05|0
1655843520000|2022-06-21 20:32:00|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1655843530000|2022-06-21 20:32:10|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655843540000|2022-06-21 20:32:20|6.88|5.08|6.88|5.08|6.88|5.08|6.87|5.07|0
1655843560000|2022-06-21 20:32:40|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1655843570000|2022-06-21 20:32:50|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655843580000|2022-06-21 20:33:00|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655843610000|2022-06-21 20:33:30|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1655843620000|2022-06-21 20:33:40|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655843650000|2022-06-21 20:34:10|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655843660000|2022-06-21 20:34:20|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655843670000|2022-06-21 20:34:30|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1655843680000|2022-06-21 20:34:40|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655843700000|2022-06-21 20:35:00|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655843750000|2022-06-21 20:35:50|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655843770000|2022-06-21 20:36:10|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655843780000|2022-06-21 20:36:20|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655843790000|2022-06-21 20:36:30|6.89|5.09|6.88|5.08|6.89|5.09|6.88|5.08|0
1655843800000|2022-06-21 20:36:40|6.89|5.09|6.89|5.09|6.89|5.09|6.89|5.09|0
1655843820000|2022-06-21 20:37:00|6.88|5.08|6.89|5.09|6.89|5.09|6.88|5.08|0
1655843850000|2022-06-21 20:37:30|6.9|5.1|6.9|5.1|6.9|5.1|6.9|5.1|0
1655843890000|2022-06-21 20:38:10|6.91|5.11|6.9|5.1|6.91|5.11|6.9|5.1|0
1655843900000|2022-06-21 20:38:20|6.91|5.11|6.91|5.11|6.91|5.11|6.91|5.11|0
1655843910000|2022-06-21 20:38:30|6.92|5.12|6.92|5.12|6.92|5.12|6.92|5.12|0
1655843930000|2022-06-21 20:38:50|6.91|5.11|6.91|5.11|6.91|5.11|6.9|5.1|0
1655843940000|2022-06-21 20:39:00|6.9|5.1|6.91|5.11|6.91|5.11|6.9|5.1|0
1655843950000|2022-06-21 20:39:10|6.92|5.12|6.92|5.12|6.92|5.12|6.92|5.12|0
1655843960000|2022-06-21 20:39:20|6.9|5.1|6.9|5.1|6.91|5.11|6.9|5.1|0
1655843970000|2022-06-21 20:39:30|6.89|5.09|6.88|5.08|6.89|5.09|6.88|5.08|0
1655844000000|2022-06-21 20:40:00|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655844020000|2022-06-21 20:40:20|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655844040000|2022-06-21 20:40:40|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1655844050000|2022-06-21 20:40:50|6.87|5.07|6.85|5.05|6.87|5.07|6.85|5.05|0
1655844060000|2022-06-21 20:41:00|6.84|5.04|6.83|5.03|6.84|5.04|6.83|5.03|0
1655844070000|2022-06-21 20:41:10|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1655844090000|2022-06-21 20:41:30|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1655844100000|2022-06-21 20:41:40|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1655844120000|2022-06-21 20:42:00|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1655844160000|2022-06-21 20:42:40|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1655844170000|2022-06-21 20:42:50|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1655844180000|2022-06-21 20:43:00|6.85|5.05|6.86|5.06|6.86|5.06|6.85|5.05|0
1655844300000|2022-06-21 20:45:00|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1655844310000|2022-06-21 20:45:10|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1655844320000|2022-06-21 20:45:20|6.86|5.06|6.86|5.06|6.86|5.06|6.86|5.06|0
1655844340000|2022-06-21 20:45:40|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655844350000|2022-06-21 20:45:50|6.89|5.09|6.89|5.09|6.89|5.09|6.89|5.09|0
1655844360000|2022-06-21 20:46:00|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655844380000|2022-06-21 20:46:20|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655844390000|2022-06-21 20:46:30|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655844420000|2022-06-21 20:47:00|6.88|5.08|6.86|5.06|6.88|5.08|6.86|5.06|0
1655844440000|2022-06-21 20:47:20|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655844450000|2022-06-21 20:47:30|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655844460000|2022-06-21 20:47:40|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655844480000|2022-06-21 20:48:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1655844520000|2022-06-21 20:48:40|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1655844530000|2022-06-21 20:48:50|6.86|5.06|6.86|5.06|6.86|5.06|6.86|5.06|0
1655844540000|2022-06-21 20:49:00|6.87|5.07|6.87|5.07|6.88|5.08|6.87|5.07|0
1655844550000|2022-06-21 20:49:10|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655844560000|2022-06-21 20:49:20|6.89|5.09|6.89|5.09|6.89|5.09|6.89|5.09|0
1655844590000|2022-06-21 20:49:50|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655844620000|2022-06-21 20:50:20|6.89|5.09|6.89|5.09|6.89|5.09|6.89|5.09|0
1655844640000|2022-06-21 20:50:40|6.9|5.1|6.9|5.1|6.9|5.1|6.9|5.1|0
1655844650000|2022-06-21 20:50:50|6.89|5.09|6.89|5.09|6.89|5.09|6.89|5.09|0
1655844660000|2022-06-21 20:51:00|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655844670000|2022-06-21 20:51:10|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655844680000|2022-06-21 20:51:20|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655844690000|2022-06-21 20:51:30|6.89|5.09|6.89|5.09|6.89|5.09|6.88|5.08|0
1655844700000|2022-06-21 20:51:40|6.88|5.08|6.89|5.09|6.89|5.09|6.88|5.08|0
1655844710000|2022-06-21 20:51:50|6.9|5.1|6.9|5.1|6.9|5.1|6.9|5.1|0
1655844720000|2022-06-21 20:52:00|6.89|5.09|6.9|5.1|6.9|5.1|6.89|5.09|0
1655844730000|2022-06-21 20:52:10|6.89|5.09|6.89|5.09|6.89|5.09|6.89|5.09|0
1655844750000|2022-06-21 20:52:30|6.9|5.1|6.9|5.1|6.9|5.1|6.9|5.1|0
1655844760000|2022-06-21 20:52:40|6.88|5.08|6.89|5.09|6.89|5.09|6.88|5.08|0
1655844770000|2022-06-21 20:52:50|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1655844780000|2022-06-21 20:53:00|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655844800000|2022-06-21 20:53:20|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655844820000|2022-06-21 20:53:40|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655844840000|2022-06-21 20:54:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1655844860000|2022-06-21 20:54:20|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1655844880000|2022-06-21 20:54:40|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1655844890000|2022-06-21 20:54:50|6.89|5.09|6.87|5.07|6.89|5.09|6.87|5.07|0
1655844900000|2022-06-21 20:55:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1655844930000|2022-06-21 20:55:30|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1655844940000|2022-06-21 20:55:40|6.84|5.04|6.86|5.06|6.86|5.06|6.84|5.04|0
1655844950000|2022-06-21 20:55:50|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1655844960000|2022-06-21 20:56:00|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1655845000000|2022-06-21 20:56:40|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1655845030000|2022-06-21 20:57:10|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1655845040000|2022-06-21 20:57:20|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1655845050000|2022-06-21 20:57:30|6.83|5.03|6.83|5.03|6.83|5.03|6.82|5.02|0
1655845080000|2022-06-21 20:58:00|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1655845170000|2022-06-21 20:59:30|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655845180000|2022-06-21 20:59:40|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1655845190000|2022-06-21 20:59:50|6.83|5.03|6.84|5.04|6.84|5.04|6.82|5.02|0
1655845200000|2022-06-21 21:00:00|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1655845380000|2022-06-21 21:03:00|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655845400000|2022-06-21 21:03:20|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1655845530000|2022-06-21 21:05:30|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655845540000|2022-06-21 21:05:40|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1655845570000|2022-06-21 21:06:10|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655845850000|2022-06-21 21:10:50|6.8|5|6.8|5|6.8|5|6.8|5|0
1655845860000|2022-06-21 21:11:00|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1655845890000|2022-06-21 21:11:30|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655845960000|2022-06-21 21:12:40|6.8|5|6.8|5|6.8|5|6.8|5|0
1655846010000|2022-06-21 21:13:30|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655846050000|2022-06-21 21:14:10|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1655846060000|2022-06-21 21:14:20|6.8|5|6.8|5|6.8|5|6.8|5|0
1655846150000|2022-06-21 21:15:50|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655846360000|2022-06-21 21:19:20|6.82|5.02|6.84|5.04|6.84|5.04|6.82|5.02|0
1655846370000|2022-06-21 21:19:30|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1655846380000|2022-06-21 21:19:40|6.82|5.02|6.86|5.06|6.86|5.06|6.82|5.02|0
1655846390000|2022-06-21 21:19:50|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1655846420000|2022-06-21 21:20:20|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1655846450000|2022-06-21 21:20:50|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1655846470000|2022-06-21 21:21:10|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1655846480000|2022-06-21 21:21:20|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1655846590000|2022-06-21 21:23:10|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1655846620000|2022-06-21 21:23:40|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1655846630000|2022-06-21 21:23:50|6.79|4.99|6.81|5.01|6.81|5.01|6.79|4.99|0
1655846640000|2022-06-21 21:24:00|6.8|5|6.8|5|6.81|5.01|6.8|5|0
1655846650000|2022-06-21 21:24:10|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655846680000|2022-06-21 21:24:40|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655846710000|2022-06-21 21:25:10|6.8|5|6.8|5|6.8|5|6.8|5|0
1655846720000|2022-06-21 21:25:20|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655846760000|2022-06-21 21:26:00|6.8|5|6.8|5|6.8|5|6.8|5|0
1655846840000|2022-06-21 21:27:20|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1655846890000|2022-06-21 21:28:10|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655846910000|2022-06-21 21:28:30|6.8|5|6.8|5|6.8|5|6.8|5|0
1655846930000|2022-06-21 21:28:50|6.81|5.01|6.81|5.01|6.81|5.01|6.8|5|0
1655847110000|2022-06-21 21:31:50|6.8|5|6.8|5|6.8|5|6.8|5|0
1655847120000|2022-06-21 21:32:00|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655847150000|2022-06-21 21:32:30|6.8|5|6.8|5|6.8|5|6.8|5|0
1655847180000|2022-06-21 21:33:00|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1655847210000|2022-06-21 21:33:30|6.83|5.03|6.78|4.98|6.83|5.03|6.78|4.98|0
1655847220000|2022-06-21 21:33:40|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1655847230000|2022-06-21 21:33:50|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1655847320000|2022-06-21 21:35:20|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655847330000|2022-06-21 21:35:30|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1655847340000|2022-06-21 21:35:40|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1655847350000|2022-06-21 21:35:50|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655847390000|2022-06-21 21:36:30|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655847400000|2022-06-21 21:36:40|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655847570000|2022-06-21 21:39:30|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655847600000|2022-06-21 21:40:00|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655847610000|2022-06-21 21:40:10|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655847630000|2022-06-21 21:40:30|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1655847640000|2022-06-21 21:40:40|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655847670000|2022-06-21 21:41:10|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655847690000|2022-06-21 21:41:30|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655847720000|2022-06-21 21:42:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655847780000|2022-06-21 21:43:00|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655847970000|2022-06-21 21:46:10|6.8|5|6.8|5|6.8|5|6.8|5|0
1655848000000|2022-06-21 21:46:40|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655848090000|2022-06-21 21:48:10|6.8|5|6.8|5|6.8|5|6.8|5|0
1655848110000|2022-06-21 21:48:30|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1655848120000|2022-06-21 21:48:40|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655848140000|2022-06-21 21:49:00|6.8|5|6.8|5|6.8|5|6.8|5|0
1655848150000|2022-06-21 21:49:10|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655848160000|2022-06-21 21:49:20|6.8|5|6.8|5|6.8|5|6.8|5|0
1655848190000|2022-06-21 21:49:50|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655848200000|2022-06-21 21:50:00|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1655848310000|2022-06-21 21:51:50|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655848360000|2022-06-21 21:52:40|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1655848510000|2022-06-21 21:55:10|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655848520000|2022-06-21 21:55:20|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655848610000|2022-06-21 21:56:50|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655848620000|2022-06-21 21:57:00|6.8|5|6.8|5|6.8|5|6.8|5|0
1655848650000|2022-06-21 21:57:30|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655848670000|2022-06-21 21:57:50|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655848690000|2022-06-21 21:58:10|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655848700000|2022-06-21 21:58:20|6.8|5|6.76|4.96|6.8|5|6.76|4.96|0
1655848710000|2022-06-21 21:58:30|6.75|4.95|6.76|4.96|6.76|4.96|6.75|4.95|0
1655848730000|2022-06-21 21:58:50|6.79|4.99|6.8|5|6.8|5|6.78|4.98|0
1655848740000|2022-06-21 21:59:00|6.79|4.99|6.77|4.97|6.79|4.99|6.77|4.97|0
1655848750000|2022-06-21 21:59:10|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655848760000|2022-06-21 21:59:20|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1655848770000|2022-06-21 21:59:30|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1655848780000|2022-06-21 21:59:40|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1655848800000|2022-06-21 22:00:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1655848810000|2022-06-21 22:00:10|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1655848820000|2022-06-21 22:00:20|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1655848830000|2022-06-21 22:00:30|6.74|4.94|6.73|4.93|6.74|4.94|6.73|4.93|0
1655848840000|2022-06-21 22:00:40|6.74|4.94|6.72|4.92|6.74|4.94|6.72|4.92|0
1655848850000|2022-06-21 22:00:50|6.71|4.91|6.71|4.91|6.71|4.91|6.7|4.9|0
1655848860000|2022-06-21 22:01:00|6.72|4.92|6.71|4.91|6.72|4.92|6.7|4.9|0
1655848870000|2022-06-21 22:01:10|6.72|4.92|6.71|4.91|6.72|4.92|6.71|4.91|0
1655848880000|2022-06-21 22:01:20|6.7|4.9|6.69|4.89|6.7|4.9|6.68|4.88|0
1655848890000|2022-06-21 22:01:30|6.68|4.88|6.67|4.87|6.68|4.88|6.67|4.87|0
1655848900000|2022-06-21 22:01:40|6.68|4.88|6.67|4.87|6.68|4.88|6.67|4.87|0
1655848910000|2022-06-21 22:01:50|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1655848920000|2022-06-21 22:02:00|6.68|4.88|6.66|4.86|6.68|4.88|6.66|4.86|0
1655848930000|2022-06-21 22:02:10|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1655848940000|2022-06-21 22:02:20|6.65|4.85|6.63|4.83|6.65|4.85|6.63|4.83|0
1655848950000|2022-06-21 22:02:30|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1655848960000|2022-06-21 22:02:40|6.63|4.83|6.62|4.82|6.63|4.83|6.62|4.82|0
1655848970000|2022-06-21 22:02:50|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1655848980000|2022-06-21 22:03:00|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655848990000|2022-06-21 22:03:10|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1655849010000|2022-06-21 22:03:30|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1655849020000|2022-06-21 22:03:40|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655849030000|2022-06-21 22:03:50|6.6|4.8|6.6|4.8|6.6|4.8|6.59|4.79|0
1655849040000|2022-06-21 22:04:00|6.59|4.79|6.58|4.78|6.59|4.79|6.58|4.78|0
1655849050000|2022-06-21 22:04:10|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1655849060000|2022-06-21 22:04:20|6.59|4.79|6.58|4.78|6.59|4.79|6.58|4.78|0
1655849070000|2022-06-21 22:04:30|6.57|4.77|6.56|4.76|6.57|4.77|6.56|4.76|0
1655849080000|2022-06-21 22:04:40|6.58|4.78|6.57|4.77|6.58|4.78|6.56|4.76|0
1655849090000|2022-06-21 22:04:50|6.58|4.78|6.54|4.74|6.58|4.78|6.54|4.74|0
1655849100000|2022-06-21 22:05:00|6.53|4.73|6.55|4.75|6.55|4.75|6.53|4.73|0
1655849110000|2022-06-21 22:05:10|6.57|4.77|6.58|4.78|6.58|4.78|6.56|4.76|0
1655849120000|2022-06-21 22:05:20|6.59|4.79|6.6|4.8|6.6|4.8|6.59|4.79|0
1655849130000|2022-06-21 22:05:30|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1655849140000|2022-06-21 22:05:40|6.6|4.8|6.59|4.79|6.6|4.8|6.59|4.79|0
1655849150000|2022-06-21 22:05:50|6.6|4.8|6.6|4.8|6.6|4.8|6.59|4.79|0
1655849160000|2022-06-21 22:06:00|6.59|4.79|6.56|4.76|6.59|4.79|6.56|4.76|0
1655849170000|2022-06-21 22:06:10|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1655849190000|2022-06-21 22:06:30|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655849200000|2022-06-21 22:06:40|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655849210000|2022-06-21 22:06:50|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655849220000|2022-06-21 22:07:00|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1655849230000|2022-06-21 22:07:10|6.53|4.73|6.53|4.73|6.53|4.73|6.52|4.72|0
1655849240000|2022-06-21 22:07:20|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1655849260000|2022-06-21 22:07:40|6.52|4.72|6.52|4.72|6.52|4.72|6.52|4.72|0
1655849270000|2022-06-21 22:07:50|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1655849290000|2022-06-21 22:08:10|6.5|4.7|6.5|4.7|6.51|4.71|6.5|4.7|0
1655849300000|2022-06-21 22:08:20|6.51|4.71|6.51|4.71|6.51|4.71|6.5|4.7|0
1655849310000|2022-06-21 22:08:30|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1655849320000|2022-06-21 22:08:40|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1655849330000|2022-06-21 22:08:50|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1655849340000|2022-06-21 22:09:00|6.55|4.75|6.56|4.76|6.56|4.76|6.55|4.75|0
1655849350000|2022-06-21 22:09:10|6.57|4.77|6.56|4.76|6.57|4.77|6.56|4.76|0
1655849360000|2022-06-21 22:09:20|6.57|4.77|6.57|4.77|6.57|4.77|6.56|4.76|0
1655849370000|2022-06-21 22:09:30|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1655849390000|2022-06-21 22:09:50|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655849410000|2022-06-21 22:10:10|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655849420000|2022-06-21 22:10:20|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1655849440000|2022-06-21 22:10:40|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1655849450000|2022-06-21 22:10:50|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655849460000|2022-06-21 22:11:00|6.58|4.78|6.57|4.77|6.58|4.78|6.57|4.77|0
1655849470000|2022-06-21 22:11:10|6.56|4.76|6.55|4.75|6.56|4.76|6.55|4.75|0
1655849480000|2022-06-21 22:11:20|6.56|4.76|6.54|4.74|6.56|4.76|6.54|4.74|0
1655849500000|2022-06-21 22:11:40|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1655849510000|2022-06-21 22:11:50|6.55|4.75|6.56|4.76|6.56|4.76|6.55|4.75|0
1655849550000|2022-06-21 22:12:30|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1655849560000|2022-06-21 22:12:40|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1655849570000|2022-06-21 22:12:50|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655849580000|2022-06-21 22:13:00|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1655849610000|2022-06-21 22:13:30|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655849620000|2022-06-21 22:13:40|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655849650000|2022-06-21 22:14:10|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1655849660000|2022-06-21 22:14:20|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655849670000|2022-06-21 22:14:30|6.6|4.8|6.59|4.79|6.6|4.8|6.59|4.79|0
1655849690000|2022-06-21 22:14:50|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1655849700000|2022-06-21 22:15:00|6.59|4.79|6.58|4.78|6.59|4.79|6.58|4.78|0
1655849710000|2022-06-21 22:15:10|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655849730000|2022-06-21 22:15:30|6.58|4.78|6.59|4.79|6.6|4.8|6.58|4.78|0
1655849760000|2022-06-21 22:16:00|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1655849770000|2022-06-21 22:16:10|6.59|4.79|6.58|4.78|6.59|4.79|6.58|4.78|0
1655849790000|2022-06-21 22:16:30|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1655849800000|2022-06-21 22:16:40|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1655849810000|2022-06-21 22:16:50|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1655849840000|2022-06-21 22:17:20|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1655849850000|2022-06-21 22:17:30|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1655849860000|2022-06-21 22:17:40|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1655849880000|2022-06-21 22:18:00|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1655849890000|2022-06-21 22:18:10|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1655849900000|2022-06-21 22:18:20|6.55|4.75|6.54|4.74|6.55|4.75|6.54|4.74|0
1655849920000|2022-06-21 22:18:40|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1655849950000|2022-06-21 22:19:10|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1655849980000|2022-06-21 22:19:40|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1655850020000|2022-06-21 22:20:20|6.56|4.76|6.54|4.74|6.56|4.76|6.54|4.74|0
1655850040000|2022-06-21 22:20:40|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1655850050000|2022-06-21 22:20:50|6.53|4.73|6.53|4.73|6.53|4.73|6.53|4.73|0
1655850060000|2022-06-21 22:21:00|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1655850080000|2022-06-21 22:21:20|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1655850090000|2022-06-21 22:21:30|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1655850120000|2022-06-21 22:22:00|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1655850130000|2022-06-21 22:22:10|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1655850160000|2022-06-21 22:22:40|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1655850170000|2022-06-21 22:22:50|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1655850180000|2022-06-21 22:23:00|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655850210000|2022-06-21 22:23:30|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655850220000|2022-06-21 22:23:40|6.6|4.8|6.61|4.81|6.61|4.81|6.59|4.79|0
1655850230000|2022-06-21 22:23:50|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1655850240000|2022-06-21 22:24:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1655850250000|2022-06-21 22:24:10|6.64|4.84|6.65|4.85|6.66|4.86|6.64|4.84|0
1655850260000|2022-06-21 22:24:20|6.66|4.86|6.65|4.85|6.66|4.86|6.65|4.85|0
1655850270000|2022-06-21 22:24:30|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1655850280000|2022-06-21 22:24:40|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1655850290000|2022-06-21 22:24:50|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1655850300000|2022-06-21 22:25:00|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1655850310000|2022-06-21 22:25:10|6.64|4.84|6.64|4.84|6.65|4.85|6.64|4.84|0
1655850320000|2022-06-21 22:25:20|6.63|4.83|6.64|4.84|6.64|4.84|6.63|4.83|0
1655850330000|2022-06-21 22:25:30|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655850340000|2022-06-21 22:25:40|6.63|4.83|6.62|4.82|6.63|4.83|6.62|4.82|0
1655850350000|2022-06-21 22:25:50|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1655850360000|2022-06-21 22:26:00|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1655850370000|2022-06-21 22:26:10|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655850380000|2022-06-21 22:26:20|6.63|4.83|6.61|4.81|6.63|4.83|6.61|4.81|0
1655850390000|2022-06-21 22:26:30|6.62|4.82|6.61|4.81|6.62|4.82|6.61|4.81|0
1655850400000|2022-06-21 22:26:40|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655850410000|2022-06-21 22:26:50|6.63|4.83|6.62|4.82|6.63|4.83|6.62|4.82|0
1655850420000|2022-06-21 22:27:00|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1655850430000|2022-06-21 22:27:10|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1655850450000|2022-06-21 22:27:30|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1655850460000|2022-06-21 22:27:40|6.64|4.84|6.64|4.84|6.64|4.84|6.64|4.84|0
1655850470000|2022-06-21 22:27:50|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1655850490000|2022-06-21 22:28:10|6.64|4.84|6.64|4.84|6.64|4.84|6.64|4.84|0
1655850510000|2022-06-21 22:28:30|6.63|4.83|6.65|4.85|6.65|4.85|6.63|4.83|0
1655850520000|2022-06-21 22:28:40|6.64|4.84|6.64|4.84|6.64|4.84|6.64|4.84|0
1655850540000|2022-06-21 22:29:00|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1655850550000|2022-06-21 22:29:10|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1655850590000|2022-06-21 22:29:50|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655850600000|2022-06-21 22:30:00|6.63|4.83|6.61|4.81|6.63|4.83|6.61|4.81|0
1655850620000|2022-06-21 22:30:20|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1655850630000|2022-06-21 22:30:30|6.59|4.79|6.6|4.8|6.6|4.8|6.59|4.79|0
1655850640000|2022-06-21 22:30:40|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655850650000|2022-06-21 22:30:50|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1655850660000|2022-06-21 22:31:00|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655850670000|2022-06-21 22:31:10|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655850690000|2022-06-21 22:31:30|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1655850700000|2022-06-21 22:31:40|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655850720000|2022-06-21 22:32:00|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655850740000|2022-06-21 22:32:20|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655850750000|2022-06-21 22:32:30|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1655850760000|2022-06-21 22:32:40|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655850780000|2022-06-21 22:33:00|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1655850810000|2022-06-21 22:33:30|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1655850820000|2022-06-21 22:33:40|6.58|4.78|6.58|4.78|6.59|4.79|6.58|4.78|0
1655850840000|2022-06-21 22:34:00|6.59|4.79|6.58|4.78|6.59|4.79|6.58|4.78|0
1655850860000|2022-06-21 22:34:20|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1655850870000|2022-06-21 22:34:30|6.59|4.79|6.59|4.79|6.59|4.79|6.58|4.78|0
1655850880000|2022-06-21 22:34:40|6.58|4.78|6.6|4.8|6.6|4.8|6.58|4.78|0
1655850890000|2022-06-21 22:34:50|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655850900000|2022-06-21 22:35:00|6.61|4.81|6.6|4.8|6.61|4.81|6.6|4.8|0
1655850910000|2022-06-21 22:35:10|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655850960000|2022-06-21 22:36:00|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655850990000|2022-06-21 22:36:30|6.57|4.77|6.56|4.76|6.57|4.77|6.56|4.76|0
1655851000000|2022-06-21 22:36:40|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1655851020000|2022-06-21 22:37:00|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1655851050000|2022-06-21 22:37:30|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1655851070000|2022-06-21 22:37:50|6.53|4.73|6.53|4.73|6.53|4.73|6.53|4.73|0
1655851080000|2022-06-21 22:38:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1655851090000|2022-06-21 22:38:10|6.52|4.72|6.52|4.72|6.52|4.72|6.52|4.72|0
1655851140000|2022-06-21 22:39:00|6.53|4.73|6.53|4.73|6.53|4.73|6.53|4.73|0
1655851160000|2022-06-21 22:39:20|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1655851200000|2022-06-21 22:40:00|6.53|4.73|6.53|4.73|6.53|4.73|6.53|4.73|0
1655851230000|2022-06-21 22:40:30|6.54|4.74|6.55|4.75|6.55|4.75|6.54|4.74|0
1655851240000|2022-06-21 22:40:40|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1655851260000|2022-06-21 22:41:00|6.58|4.78|6.57|4.77|6.58|4.78|6.57|4.77|0
1655851270000|2022-06-21 22:41:10|6.58|4.78|6.57|4.77|6.58|4.78|6.57|4.77|0
1655851280000|2022-06-21 22:41:20|6.58|4.78|6.57|4.77|6.58|4.78|6.57|4.77|0
1655851320000|2022-06-21 22:42:00|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1655851330000|2022-06-21 22:42:10|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1655851340000|2022-06-21 22:42:20|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1655851350000|2022-06-21 22:42:30|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1655851380000|2022-06-21 22:43:00|6.55|4.75|6.57|4.77|6.57|4.77|6.55|4.75|0
1655851390000|2022-06-21 22:43:10|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655851410000|2022-06-21 22:43:30|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1655851420000|2022-06-21 22:43:40|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1655851450000|2022-06-21 22:44:10|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655851460000|2022-06-21 22:44:20|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655851470000|2022-06-21 22:44:30|6.62|4.82|6.61|4.81|6.62|4.82|6.61|4.81|0
1655851480000|2022-06-21 22:44:40|6.62|4.82|6.61|4.81|6.62|4.82|6.61|4.81|0
1655851490000|2022-06-21 22:44:50|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655851500000|2022-06-21 22:45:00|6.61|4.81|6.62|4.82|6.62|4.82|6.61|4.81|0
1655851510000|2022-06-21 22:45:10|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1655851520000|2022-06-21 22:45:20|6.62|4.82|6.61|4.81|6.62|4.82|6.61|4.81|0
1655851530000|2022-06-21 22:45:30|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655851540000|2022-06-21 22:45:40|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1655851550000|2022-06-21 22:45:50|6.64|4.84|6.64|4.84|6.65|4.85|6.63|4.83|0
1655851560000|2022-06-21 22:46:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1655851580000|2022-06-21 22:46:20|6.63|4.83|6.63|4.83|6.63|4.83|6.62|4.82|0
1655851590000|2022-06-21 22:46:30|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1655851600000|2022-06-21 22:46:40|6.65|4.85|6.63|4.83|6.65|4.85|6.63|4.83|0
1655851610000|2022-06-21 22:46:50|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655851630000|2022-06-21 22:47:10|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1655851650000|2022-06-21 22:47:30|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1655851660000|2022-06-21 22:47:40|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655851670000|2022-06-21 22:47:50|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1655851680000|2022-06-21 22:48:00|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1655851690000|2022-06-21 22:48:10|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1655851720000|2022-06-21 22:48:40|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1655851730000|2022-06-21 22:48:50|6.61|4.81|6.6|4.8|6.61|4.81|6.6|4.8|0
1655851840000|2022-06-21 22:50:40|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1655851850000|2022-06-21 22:50:50|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655851860000|2022-06-21 22:51:00|6.63|4.83|6.61|4.81|6.63|4.83|6.61|4.81|0
1655851880000|2022-06-21 22:51:20|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1655851910000|2022-06-21 22:51:50|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1655851960000|2022-06-21 22:52:40|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1655851970000|2022-06-21 22:52:50|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1655852000000|2022-06-21 22:53:20|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1655852010000|2022-06-21 22:53:30|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655852020000|2022-06-21 22:53:40|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655852030000|2022-06-21 22:53:50|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1655852050000|2022-06-21 22:54:10|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655852060000|2022-06-21 22:54:20|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655852070000|2022-06-21 22:54:30|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1655852080000|2022-06-21 22:54:40|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655852090000|2022-06-21 22:54:50|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1655852100000|2022-06-21 22:55:00|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655852110000|2022-06-21 22:55:10|6.77|4.97|6.77|4.97|6.77|4.97|6.76|4.96|0
1655852130000|2022-06-21 22:55:30|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655852160000|2022-06-21 22:56:00|6.77|4.97|6.76|4.96|6.77|4.97|6.76|4.96|0
1655852170000|2022-06-21 22:56:10|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1655852180000|2022-06-21 22:56:20|6.75|4.95|6.75|4.95|6.75|4.95|6.74|4.94|0
1655852190000|2022-06-21 22:56:30|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1655852220000|2022-06-21 22:57:00|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1655852230000|2022-06-21 22:57:10|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655852250000|2022-06-21 22:57:30|6.77|4.97|6.76|4.96|6.77|4.97|6.76|4.96|0
1655852260000|2022-06-21 22:57:40|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655852270000|2022-06-21 22:57:50|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655852280000|2022-06-21 22:58:00|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655852290000|2022-06-21 22:58:10|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1655852320000|2022-06-21 22:58:40|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655852330000|2022-06-21 22:58:50|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655852340000|2022-06-21 22:59:00|6.8|5|6.8|5|6.8|5|6.8|5|0
1655852350000|2022-06-21 22:59:10|6.79|4.99|6.79|4.99|6.8|5|6.79|4.99|0
1655852370000|2022-06-21 22:59:30|6.8|5|6.8|5|6.8|5|6.8|5|0
1655852380000|2022-06-21 22:59:40|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1655852390000|2022-06-21 22:59:50|6.81|5.01|6.82|5.02|6.82|5.02|6.81|5.01|0
1655852420000|2022-06-21 23:00:20|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1655852430000|2022-06-21 23:00:30|6.8|5|6.8|5|6.8|5|6.8|5|0
1655852440000|2022-06-21 23:00:40|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655852450000|2022-06-21 23:00:50|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655852460000|2022-06-21 23:01:00|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655852470000|2022-06-21 23:01:10|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655852510000|2022-06-21 23:01:50|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655852520000|2022-06-21 23:02:00|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1655852540000|2022-06-21 23:02:20|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1655852550000|2022-06-21 23:02:30|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1655852590000|2022-06-21 23:03:10|6.74|4.94|6.72|4.92|6.74|4.94|6.72|4.92|0
1655852600000|2022-06-21 23:03:20|6.71|4.91|6.72|4.92|6.72|4.92|6.71|4.91|0
1655852610000|2022-06-21 23:03:30|6.71|4.91|6.71|4.91|6.71|4.91|6.71|4.91|0
1655852640000|2022-06-21 23:04:00|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1655852650000|2022-06-21 23:04:10|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1655852680000|2022-06-21 23:04:40|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1655852690000|2022-06-21 23:04:50|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1655852700000|2022-06-21 23:05:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1655852760000|2022-06-21 23:06:00|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655852790000|2022-06-21 23:06:30|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1655852830000|2022-06-21 23:07:10|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1655852840000|2022-06-21 23:07:20|6.71|4.91|6.71|4.91|6.71|4.91|6.71|4.91|0
1655852850000|2022-06-21 23:07:30|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1655852930000|2022-06-21 23:08:50|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1655852950000|2022-06-21 23:09:10|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1655853000000|2022-06-21 23:10:00|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1655853010000|2022-06-21 23:10:10|6.69|4.89|6.69|4.89|6.69|4.89|6.69|4.89|0
1655853090000|2022-06-21 23:11:30|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1655853100000|2022-06-21 23:11:40|6.69|4.89|6.69|4.89|6.69|4.89|6.69|4.89|0
1655853150000|2022-06-21 23:12:30|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1655853160000|2022-06-21 23:12:40|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1655853180000|2022-06-21 23:13:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1655853190000|2022-06-21 23:13:10|6.67|4.87|6.68|4.88|6.68|4.88|6.67|4.87|0
1655853200000|2022-06-21 23:13:20|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1655853210000|2022-06-21 23:13:30|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1655853220000|2022-06-21 23:13:40|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1655853250000|2022-06-21 23:14:10|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1655853260000|2022-06-21 23:14:20|6.67|4.87|6.67|4.87|6.67|4.87|6.67|4.87|0
1655853270000|2022-06-21 23:14:30|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1655853290000|2022-06-21 23:14:50|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1655853300000|2022-06-21 23:15:00|6.67|4.87|6.66|4.86|6.67|4.87|6.65|4.85|0
1655853310000|2022-06-21 23:15:10|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1655853320000|2022-06-21 23:15:20|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1655853340000|2022-06-21 23:15:40|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1655853380000|2022-06-21 23:16:20|6.66|4.86|6.66|4.86|6.66|4.86|6.65|4.85|0
1655853400000|2022-06-21 23:16:40|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1655853440000|2022-06-21 23:17:20|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1655853520000|2022-06-21 23:18:40|6.63|4.83|6.64|4.84|6.64|4.84|6.63|4.83|0
1655853530000|2022-06-21 23:18:50|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1655853540000|2022-06-21 23:19:00|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655853560000|2022-06-21 23:19:20|6.61|4.81|6.62|4.82|6.62|4.82|6.61|4.81|0
1655853580000|2022-06-21 23:19:40|6.61|4.81|6.62|4.82|6.62|4.82|6.61|4.81|0
1655853590000|2022-06-21 23:19:50|6.61|4.81|6.6|4.8|6.61|4.81|6.59|4.79|0
1655853600000|2022-06-21 23:20:00|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655853630000|2022-06-21 23:20:30|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655853640000|2022-06-21 23:20:40|6.59|4.79|6.58|4.78|6.59|4.79|6.58|4.78|0
1655853650000|2022-06-21 23:20:50|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1655853670000|2022-06-21 23:21:10|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1655853680000|2022-06-21 23:21:20|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1655853710000|2022-06-21 23:21:50|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655853720000|2022-06-21 23:22:00|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1655853750000|2022-06-21 23:22:30|6.62|4.82|6.61|4.81|6.62|4.82|6.61|4.81|0
1655853770000|2022-06-21 23:22:50|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1655853780000|2022-06-21 23:23:00|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1655853800000|2022-06-21 23:23:20|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1655853810000|2022-06-21 23:23:30|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1655853840000|2022-06-21 23:24:00|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655853850000|2022-06-21 23:24:10|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1655853860000|2022-06-21 23:24:20|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1655853900000|2022-06-21 23:25:00|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655853910000|2022-06-21 23:25:10|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1655853930000|2022-06-21 23:25:30|6.64|4.84|6.66|4.86|6.66|4.86|6.64|4.84|0
1655853950000|2022-06-21 23:25:50|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1655853970000|2022-06-21 23:26:10|6.65|4.85|6.65|4.85|6.66|4.86|6.65|4.85|0
1655853980000|2022-06-21 23:26:20|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1655853990000|2022-06-21 23:26:30|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1655854020000|2022-06-21 23:27:00|6.64|4.84|6.64|4.84|6.64|4.84|6.64|4.84|0
1655854040000|2022-06-21 23:27:20|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1655854060000|2022-06-21 23:27:40|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1655854070000|2022-06-21 23:27:50|6.61|4.81|6.62|4.82|6.62|4.82|6.61|4.81|0
1655854100000|2022-06-21 23:28:20|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1655854130000|2022-06-21 23:28:50|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1655854150000|2022-06-21 23:29:10|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1655854170000|2022-06-21 23:29:30|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1655854180000|2022-06-21 23:29:40|6.63|4.83|6.62|4.82|6.63|4.83|6.62|4.82|0
1655854190000|2022-06-21 23:29:50|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1655854200000|2022-06-21 23:30:00|6.63|4.83|6.62|4.82|6.63|4.83|6.62|4.82|0
1655854220000|2022-06-21 23:30:20|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1655854230000|2022-06-21 23:30:30|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1655854240000|2022-06-21 23:30:40|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1655854250000|2022-06-21 23:30:50|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1655854260000|2022-06-21 23:31:00|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1655854270000|2022-06-21 23:31:10|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1655854290000|2022-06-21 23:31:30|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1655854300000|2022-06-21 23:31:40|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1655854310000|2022-06-21 23:31:50|6.67|4.87|6.67|4.87|6.67|4.87|6.67|4.87|0
1655854320000|2022-06-21 23:32:00|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1655854330000|2022-06-21 23:32:10|6.69|4.89|6.69|4.89|6.69|4.89|6.69|4.89|0
1655854340000|2022-06-21 23:32:20|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1655854350000|2022-06-21 23:32:30|6.7|4.9|6.7|4.9|6.7|4.9|6.7|4.9|0
1655854360000|2022-06-21 23:32:40|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1655854380000|2022-06-21 23:33:00|6.71|4.91|6.71|4.91|6.71|4.91|6.7|4.9|0
1655854390000|2022-06-21 23:33:10|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1655854410000|2022-06-21 23:33:30|6.7|4.9|6.7|4.9|6.7|4.9|6.7|4.9|0
1655854420000|2022-06-21 23:33:40|6.71|4.91|6.71|4.91|6.71|4.91|6.71|4.91|0
1655854450000|2022-06-21 23:34:10|6.72|4.92|6.72|4.92|6.73|4.93|6.72|4.92|0
1655854460000|2022-06-21 23:34:20|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1655854480000|2022-06-21 23:34:40|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1655854490000|2022-06-21 23:34:50|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1655854520000|2022-06-21 23:35:20|6.71|4.91|6.69|4.89|6.71|4.91|6.68|4.88|0
1655854530000|2022-06-21 23:35:30|6.7|4.9|6.7|4.9|6.7|4.9|6.7|4.9|0
1655854550000|2022-06-21 23:35:50|6.69|4.89|6.69|4.89|6.69|4.89|6.69|4.89|0
1655854560000|2022-06-21 23:36:00|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1655854580000|2022-06-21 23:36:20|6.72|4.92|6.72|4.92|6.72|4.92|6.72|4.92|0
1655854620000|2022-06-21 23:37:00|6.71|4.91|6.71|4.91|6.71|4.91|6.71|4.91|0
1655854630000|2022-06-21 23:37:10|6.72|4.92|6.72|4.92|6.72|4.92|6.72|4.92|0
1655854640000|2022-06-21 23:37:20|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1655854660000|2022-06-21 23:37:40|6.73|4.93|6.73|4.93|6.73|4.93|6.72|4.92|0
1655854700000|2022-06-21 23:38:20|6.72|4.92|6.71|4.91|6.73|4.93|6.71|4.91|0
1655854720000|2022-06-21 23:38:40|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1655854740000|2022-06-21 23:39:00|6.72|4.92|6.72|4.92|6.72|4.92|6.72|4.92|0
1655854750000|2022-06-21 23:39:10|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1655854770000|2022-06-21 23:39:30|6.72|4.92|6.72|4.92|6.72|4.92|6.72|4.92|0
1655854800000|2022-06-21 23:40:00|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1655854810000|2022-06-21 23:40:10|6.72|4.92|6.7|4.9|6.72|4.92|6.69|4.89|0
1655854820000|2022-06-21 23:40:20|6.71|4.91|6.71|4.91|6.71|4.91|6.71|4.91|0
1655854830000|2022-06-21 23:40:30|6.72|4.92|6.72|4.92|6.72|4.92|6.72|4.92|0
1655854840000|2022-06-21 23:40:40|6.71|4.91|6.71|4.91|6.72|4.92|6.71|4.91|0
1655854850000|2022-06-21 23:40:50|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1655854860000|2022-06-21 23:41:00|6.7|4.9|6.7|4.9|6.7|4.9|6.7|4.9|0
1655854890000|2022-06-21 23:41:30|6.69|4.89|6.69|4.89|6.69|4.89|6.69|4.89|0
1655854900000|2022-06-21 23:41:40|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1655854910000|2022-06-21 23:41:50|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1655854930000|2022-06-21 23:42:10|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1655854940000|2022-06-21 23:42:20|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1655854960000|2022-06-21 23:42:40|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1655854980000|2022-06-21 23:43:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1655854990000|2022-06-21 23:43:10|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1655855000000|2022-06-21 23:43:20|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1655855040000|2022-06-21 23:44:00|6.64|4.84|6.64|4.84|6.64|4.84|6.64|4.84|0
1655855060000|2022-06-21 23:44:20|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1655855080000|2022-06-21 23:44:40|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1655855090000|2022-06-21 23:44:50|6.66|4.86|6.66|4.86|6.67|4.87|6.66|4.86|0
1655855100000|2022-06-21 23:45:00|6.67|4.87|6.66|4.86|6.67|4.87|6.65|4.85|0
1655855110000|2022-06-21 23:45:10|6.67|4.87|6.67|4.87|6.67|4.87|6.67|4.87|0
1655855120000|2022-06-21 23:45:20|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1655855130000|2022-06-21 23:45:30|6.66|4.86|6.66|4.86|6.66|4.86|6.65|4.85|0
1655855160000|2022-06-21 23:46:00|6.67|4.87|6.67|4.87|6.67|4.87|6.67|4.87|0
1655855170000|2022-06-21 23:46:10|6.68|4.88|6.68|4.88|6.68|4.88|6.67|4.87|0
1655855200000|2022-06-21 23:46:40|6.69|4.89|6.69|4.89|6.7|4.9|6.69|4.89|0
1655855210000|2022-06-21 23:46:50|6.7|4.9|6.7|4.9|6.7|4.9|6.7|4.9|0
1655855220000|2022-06-21 23:47:00|6.71|4.91|6.72|4.92|6.72|4.92|6.7|4.9|0
1655855230000|2022-06-21 23:47:10|6.71|4.91|6.7|4.9|6.72|4.92|6.7|4.9|0
1655855240000|2022-06-21 23:47:20|6.69|4.89|6.71|4.91|6.71|4.91|6.69|4.89|0
1655855260000|2022-06-21 23:47:40|6.72|4.92|6.72|4.92|6.72|4.92|6.72|4.92|0
1655855270000|2022-06-21 23:47:50|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1655855290000|2022-06-21 23:48:10|6.72|4.92|6.72|4.92|6.72|4.92|6.72|4.92|0
1655855300000|2022-06-21 23:48:20|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1655855320000|2022-06-21 23:48:40|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1655855330000|2022-06-21 23:48:50|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1655855340000|2022-06-21 23:49:00|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1655855360000|2022-06-21 23:49:20|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1655855370000|2022-06-21 23:49:30|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1655855400000|2022-06-21 23:50:00|6.74|4.94|6.73|4.93|6.74|4.94|6.73|4.93|0
1655855410000|2022-06-21 23:50:10|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1655855420000|2022-06-21 23:50:20|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1655855430000|2022-06-21 23:50:30|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655855440000|2022-06-21 23:50:40|6.77|4.97|6.78|4.98|6.78|4.98|6.76|4.96|0
1655855460000|2022-06-21 23:51:00|6.77|4.97|6.78|4.98|6.78|4.98|6.77|4.97|0
1655855470000|2022-06-21 23:51:10|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655855480000|2022-06-21 23:51:20|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655855490000|2022-06-21 23:51:30|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655855500000|2022-06-21 23:51:40|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1655855510000|2022-06-21 23:51:50|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1655855520000|2022-06-21 23:52:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1655855530000|2022-06-21 23:52:10|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655855540000|2022-06-21 23:52:20|6.77|4.97|6.77|4.97|6.78|4.98|6.77|4.97|0
1655855550000|2022-06-21 23:52:30|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655855560000|2022-06-21 23:52:40|6.75|4.95|6.74|4.94|6.75|4.95|6.74|4.94|0
1655855570000|2022-06-21 23:52:50|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1655855580000|2022-06-21 23:53:00|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655855590000|2022-06-21 23:53:10|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1655855600000|2022-06-21 23:53:20|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1655855610000|2022-06-21 23:53:30|6.75|4.95|6.74|4.94|6.75|4.95|6.74|4.94|0
1655855620000|2022-06-21 23:53:40|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1655855630000|2022-06-21 23:53:50|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655855640000|2022-06-21 23:54:00|6.75|4.95|6.76|4.96|6.76|4.96|6.75|4.95|0
1655855650000|2022-06-21 23:54:10|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655855660000|2022-06-21 23:54:20|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655855670000|2022-06-21 23:54:30|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655855690000|2022-06-21 23:54:50|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1655855700000|2022-06-21 23:55:00|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1655855720000|2022-06-21 23:55:20|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655855740000|2022-06-21 23:55:40|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1655855760000|2022-06-21 23:56:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655855770000|2022-06-21 23:56:10|6.77|4.97|6.78|4.98|6.78|4.98|6.77|4.97|0
1655855780000|2022-06-21 23:56:20|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655855800000|2022-06-21 23:56:40|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1655855810000|2022-06-21 23:56:50|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1655855820000|2022-06-21 23:57:00|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655855830000|2022-06-21 23:57:10|6.77|4.97|6.77|4.97|6.77|4.97|6.76|4.96|0
1655855850000|2022-06-21 23:57:30|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655855870000|2022-06-21 23:57:50|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655855880000|2022-06-21 23:58:00|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655855890000|2022-06-21 23:58:10|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655855900000|2022-06-21 23:58:20|6.76|4.96|6.76|4.96|6.76|4.96|6.76|4.96|0
1655855910000|2022-06-21 23:58:30|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1655855920000|2022-06-21 23:58:40|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1655855930000|2022-06-21 23:58:50|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1655855970000|2022-06-21 23:59:30|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1655855980000|2022-06-21 23:59:40|6.77|4.97|6.78|4.98|6.78|4.98|6.77|4.97|0
1655856000000|2022-06-22 00:00:00|6.8|5|6.8|5|6.8|5|6.8|5|0
1655856010000|2022-06-22 00:00:10|6.78|4.98|6.74|4.94|6.78|4.98|6.74|4.94|0
1655856020000|2022-06-22 00:00:20|6.73|4.93|6.71|4.91|6.73|4.93|6.71|4.91|0
1655856030000|2022-06-22 00:00:30|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1655856040000|2022-06-22 00:00:40|6.72|4.92|6.71|4.91|6.72|4.92|6.71|4.91|0
1655856060000|2022-06-22 00:01:00|6.69|4.89|6.69|4.89|6.69|4.89|6.68|4.88|0
1655856070000|2022-06-22 00:01:10|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1655856080000|2022-06-22 00:01:20|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1655856090000|2022-06-22 00:01:30|6.74|4.94|6.71|4.91|6.74|4.94|6.71|4.91|0
1655856100000|2022-06-22 00:01:40|6.72|4.92|6.74|4.94|6.74|4.94|6.72|4.92|0
1655856110000|2022-06-22 00:01:50|6.73|4.93|6.74|4.94|6.74|4.94|6.73|4.93|0
1655856120000|2022-06-22 00:02:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1655856130000|2022-06-22 00:02:10|6.73|4.93|6.71|4.91|6.73|4.93|6.71|4.91|0
1655856140000|2022-06-22 00:02:20|6.72|4.92|6.72|4.92|6.72|4.92|6.71|4.91|0
1655856150000|2022-06-22 00:02:30|6.74|4.94|6.72|4.92|6.74|4.94|6.72|4.92|0
1655856170000|2022-06-22 00:02:50|6.7|4.9|6.68|4.88|6.7|4.9|6.68|4.88|0
1655856180000|2022-06-22 00:03:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1655856190000|2022-06-22 00:03:10|6.65|4.85|6.67|4.87|6.67|4.87|6.65|4.85|0
1655856200000|2022-06-22 00:03:20|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1655856210000|2022-06-22 00:03:30|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1655856220000|2022-06-22 00:03:40|6.67|4.87|6.69|4.89|6.69|4.89|6.67|4.87|0
1655856230000|2022-06-22 00:03:50|6.68|4.88|6.68|4.88|6.69|4.89|6.68|4.88|0
1655856240000|2022-06-22 00:04:00|6.69|4.89|6.69|4.89|6.7|4.9|6.69|4.89|0
1655856250000|2022-06-22 00:04:10|6.68|4.88|6.65|4.85|6.68|4.88|6.65|4.85|0
1655856260000|2022-06-22 00:04:20|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1655856270000|2022-06-22 00:04:30|6.66|4.86|6.65|4.85|6.66|4.86|6.65|4.85|0
1655856280000|2022-06-22 00:04:40|6.66|4.86|6.66|4.86|6.66|4.86|6.65|4.85|0
1655856290000|2022-06-22 00:04:50|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1655856300000|2022-06-22 00:05:00|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1655856310000|2022-06-22 00:05:10|6.64|4.84|6.63|4.83|6.65|4.85|6.63|4.83|0
1655856320000|2022-06-22 00:05:20|6.64|4.84|6.64|4.84|6.64|4.84|6.64|4.84|0
1655856330000|2022-06-22 00:05:30|6.63|4.83|6.64|4.84|6.65|4.85|6.63|4.83|0
1655856340000|2022-06-22 00:05:40|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1655856350000|2022-06-22 00:05:50|6.65|4.85|6.63|4.83|6.65|4.85|6.63|4.83|0
1655856360000|2022-06-22 00:06:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1655856370000|2022-06-22 00:06:10|6.61|4.81|6.62|4.82|6.62|4.82|6.61|4.81|0
1655856380000|2022-06-22 00:06:20|6.61|4.81|6.57|4.77|6.61|4.81|6.57|4.77|0
1655856390000|2022-06-22 00:06:30|6.56|4.76|6.55|4.75|6.56|4.76|6.55|4.75|0
1655856400000|2022-06-22 00:06:40|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1655856410000|2022-06-22 00:06:50|6.58|4.78|6.57|4.77|6.58|4.78|6.57|4.77|0
1655856420000|2022-06-22 00:07:00|6.58|4.78|6.57|4.77|6.59|4.79|6.57|4.77|0
1655856430000|2022-06-22 00:07:10|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1655856440000|2022-06-22 00:07:20|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1655856450000|2022-06-22 00:07:30|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1655856460000|2022-06-22 00:07:40|6.58|4.78|6.59|4.79|6.59|4.79|6.58|4.78|0
1655856470000|2022-06-22 00:07:50|6.58|4.78|6.58|4.78|6.59|4.79|6.58|4.78|0
1655856480000|2022-06-22 00:08:00|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1655856490000|2022-06-22 00:08:10|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1655856500000|2022-06-22 00:08:20|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1655856510000|2022-06-22 00:08:30|6.55|4.75|6.55|4.75|6.56|4.76|6.55|4.75|0
1655856520000|2022-06-22 00:08:40|6.54|4.74|6.53|4.73|6.54|4.74|6.53|4.73|0
1655856530000|2022-06-22 00:08:50|6.52|4.72|6.51|4.71|6.52|4.72|6.51|4.71|0
1655856540000|2022-06-22 00:09:00|6.5|4.7|6.46|4.66|6.5|4.7|6.46|4.66|0
1655856550000|2022-06-22 00:09:10|6.45|4.65|6.45|4.65|6.45|4.65|6.45|4.65|0
1655856560000|2022-06-22 00:09:20|6.46|4.66|6.47|4.67|6.47|4.67|6.46|4.66|0
1655856570000|2022-06-22 00:09:30|6.46|4.66|6.47|4.67|6.47|4.67|6.45|4.65|0
1655856580000|2022-06-22 00:09:40|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1655856590000|2022-06-22 00:09:50|6.47|4.67|6.47|4.67|6.47|4.67|6.47|4.67|0
1655856600000|2022-06-22 00:10:00|6.48|4.68|6.46|4.66|6.48|4.68|6.46|4.66|0
1655856610000|2022-06-22 00:10:10|6.47|4.67|6.47|4.67|6.49|4.69|6.47|4.67|0
1655856620000|2022-06-22 00:10:20|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1655856630000|2022-06-22 00:10:30|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1655856640000|2022-06-22 00:10:40|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1655856650000|2022-06-22 00:10:50|6.45|4.65|6.45|4.65|6.45|4.65|6.45|4.65|0
1655856660000|2022-06-22 00:11:00|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1655856670000|2022-06-22 00:11:10|6.45|4.65|6.47|4.67|6.47|4.67|6.45|4.65|0
1655856680000|2022-06-22 00:11:20|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1655856690000|2022-06-22 00:11:30|6.48|4.68|6.45|4.65|6.48|4.68|6.45|4.65|0
1655856700000|2022-06-22 00:11:40|6.46|4.66|6.46|4.66|6.47|4.67|6.46|4.66|0
1655856710000|2022-06-22 00:11:50|6.44|4.64|6.45|4.65|6.45|4.65|6.43|4.63|0
1655856720000|2022-06-22 00:12:00|6.44|4.64|6.44|4.64|6.44|4.64|6.44|4.64|0
1655856730000|2022-06-22 00:12:10|6.43|4.63|6.42|4.62|6.43|4.63|6.42|4.62|0
1655856740000|2022-06-22 00:12:20|6.43|4.63|6.42|4.62|6.43|4.63|6.42|4.62|0
1655856750000|2022-06-22 00:12:30|6.43|4.63|6.42|4.62|6.43|4.63|6.41|4.61|0
1655856780000|2022-06-22 00:13:00|6.41|4.61|6.41|4.61|6.41|4.61|6.41|4.61|0
1655856790000|2022-06-22 00:13:10|6.42|4.62|6.42|4.62|6.42|4.62|6.42|4.62|0
1655856800000|2022-06-22 00:13:20|6.41|4.61|6.41|4.61|6.41|4.61|6.41|4.61|0
1655856810000|2022-06-22 00:13:30|6.4|4.6|6.37|4.57|6.4|4.6|6.37|4.57|0
1655856820000|2022-06-22 00:13:40|6.36|4.56|6.34|4.54|6.36|4.56|6.34|4.54|0
1655856830000|2022-06-22 00:13:50|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655856840000|2022-06-22 00:14:00|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655856850000|2022-06-22 00:14:10|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1655856860000|2022-06-22 00:14:20|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1655856870000|2022-06-22 00:14:30|6.38|4.58|6.38|4.58|6.38|4.58|6.38|4.58|0
1655856880000|2022-06-22 00:14:40|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1655856890000|2022-06-22 00:14:50|6.38|4.58|6.38|4.58|6.38|4.58|6.38|4.58|0
1655856900000|2022-06-22 00:15:00|6.39|4.59|6.37|4.57|6.39|4.59|6.35|4.55|0
1655856910000|2022-06-22 00:15:10|6.36|4.56|6.35|4.55|6.37|4.57|6.35|4.55|0
1655856930000|2022-06-22 00:15:30|6.36|4.56|6.35|4.55|6.37|4.57|6.35|4.55|0
1655856940000|2022-06-22 00:15:40|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655856950000|2022-06-22 00:15:50|6.35|4.55|6.37|4.57|6.37|4.57|6.35|4.55|0
1655856960000|2022-06-22 00:16:00|6.36|4.56|6.38|4.58|6.38|4.58|6.36|4.56|0
1655856970000|2022-06-22 00:16:10|6.41|4.61|6.41|4.61|6.41|4.61|6.4|4.6|0
1655856980000|2022-06-22 00:16:20|6.42|4.62|6.41|4.61|6.42|4.62|6.41|4.61|0
1655856990000|2022-06-22 00:16:30|6.42|4.62|6.42|4.62|6.42|4.62|6.42|4.62|0
1655857000000|2022-06-22 00:16:40|6.43|4.63|6.43|4.63|6.43|4.63|6.43|4.63|0
1655857010000|2022-06-22 00:16:50|6.44|4.64|6.44|4.64|6.44|4.64|6.44|4.64|0
1655857020000|2022-06-22 00:17:00|6.45|4.65|6.45|4.65|6.45|4.65|6.44|4.64|0
1655857030000|2022-06-22 00:17:10|6.44|4.64|6.47|4.67|6.47|4.67|6.44|4.64|0
1655857040000|2022-06-22 00:17:20|6.46|4.66|6.46|4.66|6.47|4.67|6.46|4.66|0
1655857070000|2022-06-22 00:17:50|6.45|4.65|6.45|4.65|6.45|4.65|6.45|4.65|0
1655857080000|2022-06-22 00:18:00|6.46|4.66|6.44|4.64|6.46|4.66|6.44|4.64|0
1655857090000|2022-06-22 00:18:10|6.45|4.65|6.45|4.65|6.45|4.65|6.45|4.65|0
1655857100000|2022-06-22 00:18:20|6.44|4.64|6.43|4.63|6.44|4.64|6.43|4.63|0
1655857110000|2022-06-22 00:18:30|6.45|4.65|6.44|4.64|6.45|4.65|6.44|4.64|0
1655857120000|2022-06-22 00:18:40|6.43|4.63|6.43|4.63|6.43|4.63|6.43|4.63|0
1655857130000|2022-06-22 00:18:50|6.42|4.62|6.43|4.63|6.43|4.63|6.42|4.62|0
1655857140000|2022-06-22 00:19:00|6.42|4.62|6.44|4.64|6.44|4.64|6.42|4.62|0
1655857150000|2022-06-22 00:19:10|6.45|4.65|6.43|4.63|6.45|4.65|6.43|4.63|0
1655857160000|2022-06-22 00:19:20|6.44|4.64|6.43|4.63|6.44|4.64|6.42|4.62|0
1655857170000|2022-06-22 00:19:30|6.42|4.62|6.42|4.62|6.42|4.62|6.42|4.62|0
1655857180000|2022-06-22 00:19:40|6.41|4.61|6.44|4.64|6.44|4.64|6.41|4.61|0
1655857190000|2022-06-22 00:19:50|6.43|4.63|6.43|4.63|6.43|4.63|6.43|4.63|0
1655857200000|2022-06-22 00:20:00|6.44|4.64|6.45|4.65|6.45|4.65|6.44|4.64|0
1655857210000|2022-06-22 00:20:10|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1655857220000|2022-06-22 00:20:20|6.47|4.67|6.47|4.67|6.47|4.67|6.47|4.67|0
1655857230000|2022-06-22 00:20:30|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1655857240000|2022-06-22 00:20:40|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1655857250000|2022-06-22 00:20:50|6.47|4.67|6.47|4.67|6.47|4.67|6.47|4.67|0
1655857260000|2022-06-22 00:21:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1655857270000|2022-06-22 00:21:10|6.48|4.68|6.51|4.71|6.51|4.71|6.48|4.68|0
1655857280000|2022-06-22 00:21:20|6.52|4.72|6.5|4.7|6.52|4.72|6.5|4.7|0
1655857290000|2022-06-22 00:21:30|6.49|4.69|6.5|4.7|6.5|4.7|6.49|4.69|0
1655857300000|2022-06-22 00:21:40|6.51|4.71|6.5|4.7|6.51|4.71|6.5|4.7|0
1655857310000|2022-06-22 00:21:50|6.49|4.69|6.5|4.7|6.5|4.7|6.49|4.69|0
1655857320000|2022-06-22 00:22:00|6.48|4.68|6.48|4.68|6.48|4.68|6.48|4.68|0
1655857330000|2022-06-22 00:22:10|6.47|4.67|6.47|4.67|6.47|4.67|6.47|4.67|0
1655857340000|2022-06-22 00:22:20|6.46|4.66|6.46|4.66|6.47|4.67|6.46|4.66|0
1655857350000|2022-06-22 00:22:30|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1655857360000|2022-06-22 00:22:40|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1655857370000|2022-06-22 00:22:50|6.47|4.67|6.48|4.68|6.48|4.68|6.46|4.66|0
1655857380000|2022-06-22 00:23:00|6.47|4.67|6.48|4.68|6.48|4.68|6.47|4.67|0
1655857390000|2022-06-22 00:23:10|6.47|4.67|6.47|4.67|6.47|4.67|6.47|4.67|0
1655857400000|2022-06-22 00:23:20|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1655857410000|2022-06-22 00:23:30|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1655857420000|2022-06-22 00:23:40|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1655857430000|2022-06-22 00:23:50|6.47|4.67|6.45|4.65|6.47|4.67|6.45|4.65|0
1655857440000|2022-06-22 00:24:00|6.43|4.63|6.42|4.62|6.43|4.63|6.42|4.62|0
1655857450000|2022-06-22 00:24:10|6.43|4.63|6.42|4.62|6.43|4.63|6.42|4.62|0
1655857460000|2022-06-22 00:24:20|6.41|4.61|6.41|4.61|6.41|4.61|6.41|4.61|0
1655857470000|2022-06-22 00:24:30|6.4|4.6|6.41|4.61|6.41|4.61|6.4|4.6|0
1655857480000|2022-06-22 00:24:40|6.4|4.6|6.4|4.6|6.4|4.6|6.4|4.6|0
1655857490000|2022-06-22 00:24:50|6.38|4.58|6.36|4.56|6.38|4.58|6.36|4.56|0
1655857500000|2022-06-22 00:25:00|6.37|4.57|6.37|4.57|6.38|4.58|6.37|4.57|0
1655857510000|2022-06-22 00:25:10|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1655857520000|2022-06-22 00:25:20|6.4|4.6|6.4|4.6|6.4|4.6|6.39|4.59|0
1655857530000|2022-06-22 00:25:30|6.41|4.61|6.4|4.6|6.42|4.62|6.4|4.6|0
1655857540000|2022-06-22 00:25:40|6.41|4.61|6.42|4.62|6.42|4.62|6.41|4.61|0
1655857550000|2022-06-22 00:25:50|6.41|4.61|6.42|4.62|6.42|4.62|6.41|4.61|0
1655857560000|2022-06-22 00:26:00|6.43|4.63|6.44|4.64|6.45|4.65|6.43|4.63|0
1655857570000|2022-06-22 00:26:10|6.45|4.65|6.45|4.65|6.45|4.65|6.44|4.64|0
1655857580000|2022-06-22 00:26:20|6.43|4.63|6.46|4.66|6.46|4.66|6.43|4.63|0
1655857590000|2022-06-22 00:26:30|6.47|4.67|6.45|4.65|6.47|4.67|6.45|4.65|0
1655857600000|2022-06-22 00:26:40|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1655857610000|2022-06-22 00:26:50|6.45|4.65|6.45|4.65|6.45|4.65|6.45|4.65|0
1655857620000|2022-06-22 00:27:00|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1655857630000|2022-06-22 00:27:10|6.45|4.65|6.45|4.65|6.45|4.65|6.45|4.65|0
1655857640000|2022-06-22 00:27:20|6.46|4.66|6.48|4.68|6.48|4.68|6.46|4.66|0
1655857650000|2022-06-22 00:27:30|6.47|4.67|6.48|4.68|6.48|4.68|6.47|4.67|0
1655857670000|2022-06-22 00:27:50|6.49|4.69|6.49|4.69|6.49|4.69|6.49|4.69|0
1655857680000|2022-06-22 00:28:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1655857690000|2022-06-22 00:28:10|6.48|4.68|6.48|4.68|6.48|4.68|6.47|4.67|0
1655857700000|2022-06-22 00:28:20|6.47|4.67|6.47|4.67|6.48|4.68|6.47|4.67|0
1655857710000|2022-06-22 00:28:30|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1655857720000|2022-06-22 00:28:40|6.46|4.66|6.47|4.67|6.47|4.67|6.46|4.66|0
1655857730000|2022-06-22 00:28:50|6.46|4.66|6.46|4.66|6.47|4.67|6.46|4.66|0
1655857740000|2022-06-22 00:29:00|6.47|4.67|6.47|4.67|6.47|4.67|6.46|4.66|0
1655857750000|2022-06-22 00:29:10|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1655857770000|2022-06-22 00:29:30|6.46|4.66|6.45|4.65|6.47|4.67|6.45|4.65|0
1655857780000|2022-06-22 00:29:40|6.44|4.64|6.45|4.65|6.45|4.65|6.44|4.64|0
1655857800000|2022-06-22 00:30:00|6.46|4.66|6.47|4.67|6.47|4.67|6.46|4.66|0
1655857810000|2022-06-22 00:30:10|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1655857820000|2022-06-22 00:30:20|6.46|4.66|6.46|4.66|6.46|4.66|6.45|4.65|0
1655857830000|2022-06-22 00:30:30|6.47|4.67|6.47|4.67|6.47|4.67|6.47|4.67|0
1655857850000|2022-06-22 00:30:50|6.46|4.66|6.47|4.67|6.47|4.67|6.45|4.65|0
1655857860000|2022-06-22 00:31:00|6.46|4.66|6.48|4.68|6.48|4.68|6.46|4.66|0
1655857870000|2022-06-22 00:31:10|6.47|4.67|6.49|4.69|6.49|4.69|6.47|4.67|0
1655857880000|2022-06-22 00:31:20|6.48|4.68|6.48|4.68|6.48|4.68|6.48|4.68|0
1655857890000|2022-06-22 00:31:30|6.49|4.69|6.47|4.67|6.49|4.69|6.47|4.67|0
1655857900000|2022-06-22 00:31:40|6.46|4.66|6.46|4.66|6.47|4.67|6.46|4.66|0
1655857910000|2022-06-22 00:31:50|6.47|4.67|6.47|4.67|6.47|4.67|6.47|4.67|0
1655857920000|2022-06-22 00:32:00|6.45|4.65|6.45|4.65|6.45|4.65|6.45|4.65|0
1655857930000|2022-06-22 00:32:10|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1655857950000|2022-06-22 00:32:30|6.44|4.64|6.44|4.64|6.44|4.64|6.44|4.64|0
1655857960000|2022-06-22 00:32:40|6.45|4.65|6.44|4.64|6.45|4.65|6.44|4.64|0
1655857970000|2022-06-22 00:32:50|6.43|4.63|6.44|4.64|6.44|4.64|6.43|4.63|0
1655857980000|2022-06-22 00:33:00|6.45|4.65|6.44|4.64|6.45|4.65|6.44|4.64|0
1655857990000|2022-06-22 00:33:10|6.43|4.63|6.42|4.62|6.43|4.63|6.42|4.62|0
1655858000000|2022-06-22 00:33:20|6.4|4.6|6.4|4.6|6.41|4.61|6.4|4.6|0
1655858010000|2022-06-22 00:33:30|6.39|4.59|6.38|4.58|6.39|4.59|6.37|4.57|0
1655858020000|2022-06-22 00:33:40|6.4|4.6|6.39|4.59|6.4|4.6|6.39|4.59|0
1655858030000|2022-06-22 00:33:50|6.4|4.6|6.39|4.59|6.4|4.6|6.39|4.59|0
1655858040000|2022-06-22 00:34:00|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1655858050000|2022-06-22 00:34:10|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1655858060000|2022-06-22 00:34:20|6.38|4.58|6.36|4.56|6.38|4.58|6.36|4.56|0
1655858070000|2022-06-22 00:34:30|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655858080000|2022-06-22 00:34:40|6.38|4.58|6.34|4.54|6.38|4.58|6.34|4.54|0
1655858090000|2022-06-22 00:34:50|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655858100000|2022-06-22 00:35:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655858110000|2022-06-22 00:35:10|6.37|4.57|6.34|4.54|6.37|4.57|6.34|4.54|0
1655858120000|2022-06-22 00:35:20|6.35|4.55|6.36|4.56|6.37|4.57|6.35|4.55|0
1655858130000|2022-06-22 00:35:30|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1655858140000|2022-06-22 00:35:40|6.37|4.57|6.38|4.58|6.38|4.58|6.37|4.57|0
1655858150000|2022-06-22 00:35:50|6.39|4.59|6.41|4.61|6.41|4.61|6.39|4.59|0
1655858160000|2022-06-22 00:36:00|6.39|4.59|6.37|4.57|6.39|4.59|6.37|4.57|0
1655858170000|2022-06-22 00:36:10|6.38|4.58|6.4|4.6|6.4|4.6|6.38|4.58|0
1655858180000|2022-06-22 00:36:20|6.42|4.62|6.41|4.61|6.42|4.62|6.41|4.61|0
1655858190000|2022-06-22 00:36:30|6.4|4.6|6.4|4.6|6.4|4.6|6.4|4.6|0
1655858200000|2022-06-22 00:36:40|6.41|4.61|6.41|4.61|6.41|4.61|6.41|4.61|0
1655858210000|2022-06-22 00:36:50|6.4|4.6|6.4|4.6|6.4|4.6|6.39|4.59|0
1655858220000|2022-06-22 00:37:00|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1655858230000|2022-06-22 00:37:10|6.41|4.61|6.41|4.61|6.41|4.61|6.41|4.61|0
1655858240000|2022-06-22 00:37:20|6.4|4.6|6.36|4.56|6.4|4.6|6.35|4.55|0
1655858250000|2022-06-22 00:37:30|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1655858260000|2022-06-22 00:37:40|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655858270000|2022-06-22 00:37:50|6.36|4.56|6.34|4.54|6.36|4.56|6.34|4.54|0
1655858280000|2022-06-22 00:38:00|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655858290000|2022-06-22 00:38:10|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655858300000|2022-06-22 00:38:20|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1655858320000|2022-06-22 00:38:40|6.35|4.55|6.35|4.55|6.36|4.56|6.35|4.55|0
1655858340000|2022-06-22 00:39:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1655858350000|2022-06-22 00:39:10|6.36|4.56|6.36|4.56|6.37|4.57|6.36|4.56|0
1655858360000|2022-06-22 00:39:20|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655858370000|2022-06-22 00:39:30|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655858380000|2022-06-22 00:39:40|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1655858390000|2022-06-22 00:39:50|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1655858400000|2022-06-22 00:40:00|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655858410000|2022-06-22 00:40:10|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655858420000|2022-06-22 00:40:20|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655858440000|2022-06-22 00:40:40|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655858450000|2022-06-22 00:40:50|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655858460000|2022-06-22 00:41:00|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655858470000|2022-06-22 00:41:10|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1655858480000|2022-06-22 00:41:20|6.19|4.39|6.19|4.39|6.19|4.39|6.18|4.38|0
1655858490000|2022-06-22 00:41:30|6.26|4.46|6.27|4.47|6.28|4.48|6.26|4.46|0
1655858500000|2022-06-22 00:41:40|6.28|4.48|6.29|4.49|6.29|4.49|6.28|4.48|0
1655858520000|2022-06-22 00:42:00|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655858530000|2022-06-22 00:42:10|6.29|4.49|6.29|4.49|6.3|4.5|6.29|4.49|0
1655858540000|2022-06-22 00:42:20|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1655858560000|2022-06-22 00:42:40|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655858580000|2022-06-22 00:43:00|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1655858590000|2022-06-22 00:43:10|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655858600000|2022-06-22 00:43:20|6.28|4.48|6.29|4.49|6.29|4.49|6.28|4.48|0
1655858610000|2022-06-22 00:43:30|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655858620000|2022-06-22 00:43:40|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655858640000|2022-06-22 00:44:00|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655858650000|2022-06-22 00:44:10|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655858670000|2022-06-22 00:44:30|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655858680000|2022-06-22 00:44:40|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655858690000|2022-06-22 00:44:50|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655858700000|2022-06-22 00:45:00|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655858710000|2022-06-22 00:45:10|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655858720000|2022-06-22 00:45:20|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1655858760000|2022-06-22 00:46:00|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655858770000|2022-06-22 00:46:10|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655858780000|2022-06-22 00:46:20|6.27|4.47|6.27|4.47|6.28|4.48|6.27|4.47|0
1655858790000|2022-06-22 00:46:30|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655858800000|2022-06-22 00:46:40|6.25|4.45|6.21|4.41|6.25|4.45|6.21|4.41|0
1655858810000|2022-06-22 00:46:50|6.22|4.42|6.21|4.41|6.22|4.42|6.21|4.41|0
1655858820000|2022-06-22 00:47:00|6.22|4.42|6.23|4.43|6.23|4.43|6.22|4.42|0
1655858840000|2022-06-22 00:47:20|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1655858850000|2022-06-22 00:47:30|6.24|4.44|6.26|4.46|6.26|4.46|6.24|4.44|0
1655858870000|2022-06-22 00:47:50|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655858880000|2022-06-22 00:48:00|6.29|4.49|6.28|4.48|6.3|4.5|6.28|4.48|0
1655858890000|2022-06-22 00:48:10|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655858900000|2022-06-22 00:48:20|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655858920000|2022-06-22 00:48:40|6.29|4.49|6.27|4.47|6.29|4.49|6.27|4.47|0
1655858930000|2022-06-22 00:48:50|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1655858940000|2022-06-22 00:49:00|6.26|4.46|6.27|4.47|6.27|4.47|6.26|4.46|0
1655858950000|2022-06-22 00:49:10|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1655858960000|2022-06-22 00:49:20|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1655858970000|2022-06-22 00:49:30|6.24|4.44|6.24|4.44|6.24|4.44|6.23|4.43|0
1655858980000|2022-06-22 00:49:40|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1655858990000|2022-06-22 00:49:50|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1655859000000|2022-06-22 00:50:00|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1655859010000|2022-06-22 00:50:10|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1655859020000|2022-06-22 00:50:20|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1655859040000|2022-06-22 00:50:40|6.24|4.44|6.23|4.43|6.24|4.44|6.23|4.43|0
1655859050000|2022-06-22 00:50:50|6.24|4.44|6.23|4.43|6.24|4.44|6.23|4.43|0
1655859060000|2022-06-22 00:51:00|6.22|4.42|6.22|4.42|6.23|4.43|6.22|4.42|0
1655859070000|2022-06-22 00:51:10|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1655859080000|2022-06-22 00:51:20|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1655859090000|2022-06-22 00:51:30|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1655859100000|2022-06-22 00:51:40|6.23|4.43|6.21|4.41|6.23|4.43|6.21|4.41|0
1655859110000|2022-06-22 00:51:50|6.22|4.42|6.21|4.41|6.22|4.42|6.21|4.41|0
1655859120000|2022-06-22 00:52:00|6.2|4.4|6.22|4.42|6.22|4.42|6.2|4.4|0
1655859130000|2022-06-22 00:52:10|6.23|4.43|6.22|4.42|6.23|4.43|6.22|4.42|0
1655859140000|2022-06-22 00:52:20|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1655859150000|2022-06-22 00:52:30|6.23|4.43|6.21|4.41|6.23|4.43|6.21|4.41|0
1655859160000|2022-06-22 00:52:40|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1655859180000|2022-06-22 00:53:00|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1655859190000|2022-06-22 00:53:10|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1655859200000|2022-06-22 00:53:20|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1655859210000|2022-06-22 00:53:30|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1655859230000|2022-06-22 00:53:50|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1655859240000|2022-06-22 00:54:00|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1655859250000|2022-06-22 00:54:10|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1655859260000|2022-06-22 00:54:20|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1655859270000|2022-06-22 00:54:30|6.17|4.37|6.19|4.39|6.19|4.39|6.17|4.37|0
1655859280000|2022-06-22 00:54:40|6.2|4.4|6.22|4.42|6.22|4.42|6.2|4.4|0
1655859290000|2022-06-22 00:54:50|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1655859300000|2022-06-22 00:55:00|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1655859310000|2022-06-22 00:55:10|6.23|4.43|6.22|4.42|6.23|4.43|6.22|4.42|0
1655859320000|2022-06-22 00:55:20|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1655859330000|2022-06-22 00:55:30|6.25|4.45|6.24|4.44|6.25|4.45|6.24|4.44|0
1655859340000|2022-06-22 00:55:40|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1655859350000|2022-06-22 00:55:50|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1655859360000|2022-06-22 00:56:00|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1655859370000|2022-06-22 00:56:10|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1655859380000|2022-06-22 00:56:20|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1655859400000|2022-06-22 00:56:40|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1655859410000|2022-06-22 00:56:50|6.24|4.44|6.24|4.44|6.24|4.44|6.24|4.44|0
1655859430000|2022-06-22 00:57:10|6.23|4.43|6.25|4.45|6.25|4.45|6.23|4.43|0
1655859450000|2022-06-22 00:57:30|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655859470000|2022-06-22 00:57:50|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655859480000|2022-06-22 00:58:00|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655859490000|2022-06-22 00:58:10|6.25|4.45|6.26|4.46|6.26|4.46|6.25|4.45|0
1655859500000|2022-06-22 00:58:20|6.25|4.45|6.25|4.45|6.26|4.46|6.25|4.45|0
1655859510000|2022-06-22 00:58:30|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655859530000|2022-06-22 00:58:50|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655859570000|2022-06-22 00:59:30|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655859580000|2022-06-22 00:59:40|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655859600000|2022-06-22 01:00:00|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1655859610000|2022-06-22 01:00:10|6.24|4.44|6.24|4.44|6.25|4.45|6.24|4.44|0
1655859620000|2022-06-22 01:00:20|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1655859630000|2022-06-22 01:00:30|6.24|4.44|6.24|4.44|6.24|4.44|6.24|4.44|0
1655859640000|2022-06-22 01:00:40|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1655859650000|2022-06-22 01:00:50|6.22|4.42|6.21|4.41|6.22|4.42|6.21|4.41|0
1655859660000|2022-06-22 01:01:00|6.2|4.4|6.22|4.42|6.22|4.42|6.2|4.4|0
1655859670000|2022-06-22 01:01:10|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1655859680000|2022-06-22 01:01:20|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1655859690000|2022-06-22 01:01:30|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1655859700000|2022-06-22 01:01:40|6.22|4.42|6.22|4.42|6.23|4.43|6.22|4.42|0
1655859710000|2022-06-22 01:01:50|6.24|4.44|6.23|4.43|6.24|4.44|6.23|4.43|0
1655859720000|2022-06-22 01:02:00|6.22|4.42|6.23|4.43|6.23|4.43|6.22|4.42|0
1655859730000|2022-06-22 01:02:10|6.24|4.44|6.22|4.42|6.24|4.44|6.22|4.42|0
1655859740000|2022-06-22 01:02:20|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1655859750000|2022-06-22 01:02:30|6.22|4.42|6.22|4.42|6.22|4.42|6.21|4.41|0
1655859770000|2022-06-22 01:02:50|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1655859780000|2022-06-22 01:03:00|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1655859790000|2022-06-22 01:03:10|6.2|4.4|6.18|4.38|6.2|4.4|6.18|4.38|0
1655859800000|2022-06-22 01:03:20|6.19|4.39|6.21|4.41|6.21|4.41|6.19|4.39|0
1655859810000|2022-06-22 01:03:30|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1655859820000|2022-06-22 01:03:40|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1655859830000|2022-06-22 01:03:50|6.23|4.43|6.22|4.42|6.23|4.43|6.22|4.42|0
1655859840000|2022-06-22 01:04:00|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1655859850000|2022-06-22 01:04:10|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1655859860000|2022-06-22 01:04:20|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1655859870000|2022-06-22 01:04:30|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1655859890000|2022-06-22 01:04:50|6.22|4.42|6.21|4.41|6.22|4.42|6.21|4.41|0
1655859910000|2022-06-22 01:05:10|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1655859920000|2022-06-22 01:05:20|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1655859930000|2022-06-22 01:05:30|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1655859960000|2022-06-22 01:06:00|6.23|4.43|6.22|4.42|6.23|4.43|6.22|4.42|0
1655859970000|2022-06-22 01:06:10|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1655859990000|2022-06-22 01:06:30|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1655860010000|2022-06-22 01:06:50|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655860020000|2022-06-22 01:07:00|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1655860030000|2022-06-22 01:07:10|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655860040000|2022-06-22 01:07:20|6.27|4.47|6.28|4.48|6.28|4.48|6.27|4.47|0
1655860050000|2022-06-22 01:07:30|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655860060000|2022-06-22 01:07:40|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655860070000|2022-06-22 01:07:50|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655860080000|2022-06-22 01:08:00|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655860090000|2022-06-22 01:08:10|6.27|4.47|6.26|4.46|6.27|4.47|6.26|4.46|0
1655860100000|2022-06-22 01:08:20|6.25|4.45|6.26|4.46|6.26|4.46|6.25|4.45|0
1655860110000|2022-06-22 01:08:30|6.25|4.45|6.24|4.44|6.25|4.45|6.24|4.44|0
1655860130000|2022-06-22 01:08:50|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655860140000|2022-06-22 01:09:00|6.26|4.46|6.27|4.47|6.27|4.47|6.26|4.46|0
1655860150000|2022-06-22 01:09:10|6.28|4.48|6.26|4.46|6.28|4.48|6.26|4.46|0
1655860160000|2022-06-22 01:09:20|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655860180000|2022-06-22 01:09:40|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655860190000|2022-06-22 01:09:50|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1655860210000|2022-06-22 01:10:10|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1655860220000|2022-06-22 01:10:20|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655860230000|2022-06-22 01:10:30|6.3|4.5|6.32|4.52|6.32|4.52|6.3|4.5|0
1655860240000|2022-06-22 01:10:40|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655860250000|2022-06-22 01:10:50|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1655860260000|2022-06-22 01:11:00|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655860270000|2022-06-22 01:11:10|6.31|4.51|6.3|4.5|6.32|4.52|6.3|4.5|0
1655860290000|2022-06-22 01:11:30|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1655860300000|2022-06-22 01:11:40|6.29|4.49|6.27|4.47|6.29|4.49|6.27|4.47|0
1655860320000|2022-06-22 01:12:00|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655860330000|2022-06-22 01:12:10|6.27|4.47|6.27|4.47|6.28|4.48|6.27|4.47|0
1655860340000|2022-06-22 01:12:20|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655860350000|2022-06-22 01:12:30|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1655860360000|2022-06-22 01:12:40|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655860370000|2022-06-22 01:12:50|6.28|4.48|6.31|4.51|6.32|4.52|6.28|4.48|0
1655860380000|2022-06-22 01:13:00|6.33|4.53|6.31|4.51|6.33|4.53|6.31|4.51|0
1655860390000|2022-06-22 01:13:10|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1655860400000|2022-06-22 01:13:20|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655860410000|2022-06-22 01:13:30|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655860420000|2022-06-22 01:13:40|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655860430000|2022-06-22 01:13:50|6.29|4.49|6.3|4.5|6.3|4.5|6.29|4.49|0
1655860440000|2022-06-22 01:14:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1655860450000|2022-06-22 01:14:10|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1655860460000|2022-06-22 01:14:20|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1655860470000|2022-06-22 01:14:30|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655860480000|2022-06-22 01:14:40|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1655860490000|2022-06-22 01:14:50|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655860500000|2022-06-22 01:15:00|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1655860510000|2022-06-22 01:15:10|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655860520000|2022-06-22 01:15:20|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655860530000|2022-06-22 01:15:30|6.28|4.48|6.28|4.48|6.29|4.49|6.28|4.48|0
1655860540000|2022-06-22 01:15:40|6.3|4.5|6.31|4.51|6.31|4.51|6.29|4.49|0
1655860550000|2022-06-22 01:15:50|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1655860560000|2022-06-22 01:16:00|6.28|4.48|6.29|4.49|6.29|4.49|6.28|4.48|0
1655860570000|2022-06-22 01:16:10|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1655860590000|2022-06-22 01:16:30|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655860600000|2022-06-22 01:16:40|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1655860620000|2022-06-22 01:17:00|6.29|4.49|6.31|4.51|6.31|4.51|6.29|4.49|0
1655860630000|2022-06-22 01:17:10|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1655860640000|2022-06-22 01:17:20|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1655860650000|2022-06-22 01:17:30|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1655860660000|2022-06-22 01:17:40|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1655860670000|2022-06-22 01:17:50|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655860680000|2022-06-22 01:18:00|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1655860690000|2022-06-22 01:18:10|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1655860700000|2022-06-22 01:18:20|6.29|4.49|6.3|4.5|6.3|4.5|6.29|4.49|0
1655860710000|2022-06-22 01:18:30|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655860720000|2022-06-22 01:18:40|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655860740000|2022-06-22 01:19:00|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655860750000|2022-06-22 01:19:10|6.32|4.52|6.32|4.52|6.33|4.53|6.32|4.52|0
1655860760000|2022-06-22 01:19:20|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655860780000|2022-06-22 01:19:40|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655860790000|2022-06-22 01:19:50|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655860800000|2022-06-22 01:20:00|6.32|4.52|6.34|4.54|6.34|4.54|6.32|4.52|0
1655860810000|2022-06-22 01:20:10|6.33|4.53|6.35|4.55|6.35|4.55|6.33|4.53|0
1655860820000|2022-06-22 01:20:20|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1655860830000|2022-06-22 01:20:30|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655860850000|2022-06-22 01:20:50|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1655860860000|2022-06-22 01:21:00|6.35|4.55|6.35|4.55|6.35|4.55|6.34|4.54|0
1655860870000|2022-06-22 01:21:10|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655860880000|2022-06-22 01:21:20|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655860890000|2022-06-22 01:21:30|6.35|4.55|6.35|4.55|6.36|4.56|6.35|4.55|0
1655860900000|2022-06-22 01:21:40|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1655860910000|2022-06-22 01:21:50|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1655860950000|2022-06-22 01:22:30|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1655860960000|2022-06-22 01:22:40|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1655860970000|2022-06-22 01:22:50|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1655860980000|2022-06-22 01:23:00|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1655860990000|2022-06-22 01:23:10|6.29|4.49|6.3|4.5|6.3|4.5|6.29|4.49|0
1655861000000|2022-06-22 01:23:20|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655861010000|2022-06-22 01:23:30|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655861020000|2022-06-22 01:23:40|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1655861040000|2022-06-22 01:24:00|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1655861050000|2022-06-22 01:24:10|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1655861060000|2022-06-22 01:24:20|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1655861070000|2022-06-22 01:24:30|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1655861080000|2022-06-22 01:24:40|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655861100000|2022-06-22 01:25:00|6.27|4.47|6.28|4.48|6.28|4.48|6.27|4.47|0
1655861110000|2022-06-22 01:25:10|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655861130000|2022-06-22 01:25:30|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655861150000|2022-06-22 01:25:50|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1655861160000|2022-06-22 01:26:00|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1655861170000|2022-06-22 01:26:10|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655861200000|2022-06-22 01:26:40|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655861220000|2022-06-22 01:27:00|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1655861230000|2022-06-22 01:27:10|6.28|4.48|6.28|4.48|6.28|4.48|6.27|4.47|0
1655861240000|2022-06-22 01:27:20|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655861250000|2022-06-22 01:27:30|6.28|4.48|6.29|4.49|6.29|4.49|6.28|4.48|0
1655861260000|2022-06-22 01:27:40|6.3|4.5|6.3|4.5|6.3|4.5|6.29|4.49|0
1655861270000|2022-06-22 01:27:50|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1655861280000|2022-06-22 01:28:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1655861290000|2022-06-22 01:28:10|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1655861300000|2022-06-22 01:28:20|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1655861310000|2022-06-22 01:28:30|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655861320000|2022-06-22 01:28:40|6.32|4.52|6.28|4.48|6.32|4.52|6.28|4.48|0
1655861330000|2022-06-22 01:28:50|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655861340000|2022-06-22 01:29:00|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1655861350000|2022-06-22 01:29:10|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655861360000|2022-06-22 01:29:20|6.27|4.47|6.29|4.49|6.29|4.49|6.27|4.47|0
1655861370000|2022-06-22 01:29:30|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655861400000|2022-06-22 01:30:00|6.27|4.47|6.28|4.48|6.28|4.48|6.27|4.47|0
1655861410000|2022-06-22 01:30:10|6.29|4.49|6.31|4.51|6.31|4.51|6.29|4.49|0
1655861420000|2022-06-22 01:30:20|6.29|4.49|6.29|4.49|6.3|4.5|6.29|4.49|0
1655861430000|2022-06-22 01:30:30|6.28|4.48|6.29|4.49|6.29|4.49|6.28|4.48|0
1655861440000|2022-06-22 01:30:40|6.28|4.48|6.29|4.49|6.3|4.5|6.28|4.48|0
1655861450000|2022-06-22 01:30:50|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1655861460000|2022-06-22 01:31:00|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655861470000|2022-06-22 01:31:10|6.28|4.48|6.28|4.48|6.28|4.48|6.27|4.47|0
1655861480000|2022-06-22 01:31:20|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655861490000|2022-06-22 01:31:30|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1655861500000|2022-06-22 01:31:40|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655861510000|2022-06-22 01:31:50|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655861520000|2022-06-22 01:32:00|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1655861530000|2022-06-22 01:32:10|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1655861540000|2022-06-22 01:32:20|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1655861550000|2022-06-22 01:32:30|6.27|4.47|6.26|4.46|6.27|4.47|6.26|4.46|0
1655861560000|2022-06-22 01:32:40|6.24|4.44|6.24|4.44|6.24|4.44|6.24|4.44|0
1655861570000|2022-06-22 01:32:50|6.25|4.45|6.26|4.46|6.26|4.46|6.25|4.45|0
1655861580000|2022-06-22 01:33:00|6.27|4.47|6.27|4.47|6.27|4.47|6.26|4.46|0
1655861590000|2022-06-22 01:33:10|6.26|4.46|6.26|4.46|6.26|4.46|6.25|4.45|0
1655861600000|2022-06-22 01:33:20|6.25|4.45|6.25|4.45|6.26|4.46|6.25|4.45|0
1655861610000|2022-06-22 01:33:30|6.26|4.46|6.27|4.47|6.27|4.47|6.26|4.46|0
1655861620000|2022-06-22 01:33:40|6.26|4.46|6.27|4.47|6.27|4.47|6.26|4.46|0
1655861630000|2022-06-22 01:33:50|6.28|4.48|6.24|4.44|6.28|4.48|6.24|4.44|0
1655861640000|2022-06-22 01:34:00|6.22|4.42|6.2|4.4|6.22|4.42|6.2|4.4|0
1655861650000|2022-06-22 01:34:10|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1655861660000|2022-06-22 01:34:20|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1655861670000|2022-06-22 01:34:30|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1655861680000|2022-06-22 01:34:40|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1655861690000|2022-06-22 01:34:50|6.2|4.4|6.21|4.41|6.21|4.41|6.19|4.39|0
1655861700000|2022-06-22 01:35:00|6.22|4.42|6.23|4.43|6.23|4.43|6.22|4.42|0
1655861710000|2022-06-22 01:35:10|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1655861720000|2022-06-22 01:35:20|6.23|4.43|6.2|4.4|6.23|4.43|6.2|4.4|0
1655861730000|2022-06-22 01:35:30|6.21|4.41|6.19|4.39|6.21|4.41|6.19|4.39|0
1655861750000|2022-06-22 01:35:50|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1655861760000|2022-06-22 01:36:00|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1655861770000|2022-06-22 01:36:10|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1655861780000|2022-06-22 01:36:20|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1655861800000|2022-06-22 01:36:40|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1655861810000|2022-06-22 01:36:50|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1655861820000|2022-06-22 01:37:00|6.17|4.37|6.08|4.28|6.17|4.37|6.08|4.28|0
1655861830000|2022-06-22 01:37:10|6.07|4.27|6.08|4.28|6.08|4.28|6.04|4.24|0
1655861840000|2022-06-22 01:37:20|6.07|4.27|6.11|4.31|6.11|4.31|6.07|4.27|0
1655861850000|2022-06-22 01:37:30|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655861860000|2022-06-22 01:37:40|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1655861880000|2022-06-22 01:38:00|6.09|4.29|6.06|4.26|6.09|4.29|6.06|4.26|0
1655861890000|2022-06-22 01:38:10|6.07|4.27|6.04|4.24|6.07|4.27|6.04|4.24|0
1655861900000|2022-06-22 01:38:20|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655861910000|2022-06-22 01:38:30|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1655861920000|2022-06-22 01:38:40|6.06|4.26|6.07|4.27|6.07|4.27|6.04|4.24|0
1655861930000|2022-06-22 01:38:50|6.08|4.28|6.06|4.26|6.08|4.28|6.06|4.26|0
1655861950000|2022-06-22 01:39:10|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655861960000|2022-06-22 01:39:20|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655861970000|2022-06-22 01:39:30|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1655861980000|2022-06-22 01:39:40|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655861990000|2022-06-22 01:39:50|6.06|4.26|6.06|4.26|6.06|4.26|6.05|4.25|0
1655862000000|2022-06-22 01:40:00|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1655862010000|2022-06-22 01:40:10|6.05|4.25|6.08|4.28|6.08|4.28|6.05|4.25|0
1655862030000|2022-06-22 01:40:30|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655862040000|2022-06-22 01:40:40|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655862050000|2022-06-22 01:40:50|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655862090000|2022-06-22 01:41:30|6.06|4.26|6.03|4.23|6.06|4.26|6.03|4.23|0
1655862100000|2022-06-22 01:41:40|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1655862110000|2022-06-22 01:41:50|6.02|4.22|6|4.2|6.02|4.22|6|4.2|0
1655862120000|2022-06-22 01:42:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1655862130000|2022-06-22 01:42:10|5.99|4.19|5.99|4.19|6|4.2|5.99|4.19|0
1655862140000|2022-06-22 01:42:20|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655862150000|2022-06-22 01:42:30|6.01|4.21|6.03|4.23|6.03|4.23|6.01|4.21|0
1655862160000|2022-06-22 01:42:40|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1655862170000|2022-06-22 01:42:50|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1655862180000|2022-06-22 01:43:00|6.03|4.23|6.01|4.21|6.03|4.23|6|4.2|0
1655862190000|2022-06-22 01:43:10|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1655862200000|2022-06-22 01:43:20|5.99|4.19|5.99|4.19|5.99|4.19|5.98|4.18|0
1655862210000|2022-06-22 01:43:30|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655862240000|2022-06-22 01:44:00|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1655862250000|2022-06-22 01:44:10|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655862260000|2022-06-22 01:44:20|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1655862270000|2022-06-22 01:44:30|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1655862280000|2022-06-22 01:44:40|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655862290000|2022-06-22 01:44:50|5.95|4.15|5.96|4.16|5.97|4.17|5.95|4.15|0
1655862300000|2022-06-22 01:45:00|5.95|4.15|5.95|4.15|5.95|4.15|5.94|4.14|0
1655862310000|2022-06-22 01:45:10|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655862320000|2022-06-22 01:45:20|5.96|4.16|5.96|4.16|5.96|4.16|5.95|4.15|0
1655862330000|2022-06-22 01:45:30|5.95|4.15|5.95|4.15|5.96|4.16|5.95|4.15|0
1655862340000|2022-06-22 01:45:40|5.96|4.16|5.96|4.16|5.97|4.17|5.96|4.16|0
1655862370000|2022-06-22 01:46:10|5.97|4.17|5.93|4.13|5.97|4.17|5.93|4.13|0
1655862380000|2022-06-22 01:46:20|5.92|4.12|5.93|4.13|5.93|4.13|5.92|4.12|0
1655862390000|2022-06-22 01:46:30|5.94|4.14|5.93|4.13|5.94|4.14|5.93|4.13|0
1655862400000|2022-06-22 01:46:40|5.94|4.14|5.96|4.16|5.97|4.17|5.94|4.14|0
1655862410000|2022-06-22 01:46:50|5.97|4.17|5.97|4.17|5.97|4.17|5.96|4.16|0
1655862420000|2022-06-22 01:47:00|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1655862430000|2022-06-22 01:47:10|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655862440000|2022-06-22 01:47:20|5.94|4.14|5.94|4.14|5.95|4.15|5.94|4.14|0
1655862450000|2022-06-22 01:47:30|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655862460000|2022-06-22 01:47:40|5.94|4.14|5.94|4.14|5.95|4.15|5.94|4.14|0
1655862470000|2022-06-22 01:47:50|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655862480000|2022-06-22 01:48:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655862490000|2022-06-22 01:48:10|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655862530000|2022-06-22 01:48:50|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1655862540000|2022-06-22 01:49:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1655862550000|2022-06-22 01:49:10|6|4.2|6|4.2|6|4.2|6|4.2|0
1655862560000|2022-06-22 01:49:20|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655862570000|2022-06-22 01:49:30|6.02|4.22|6.04|4.24|6.04|4.24|6.02|4.22|0
1655862590000|2022-06-22 01:49:50|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655862600000|2022-06-22 01:50:00|6.03|4.23|6.01|4.21|6.03|4.23|6.01|4.21|0
1655862610000|2022-06-22 01:50:10|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655862620000|2022-06-22 01:50:20|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655862630000|2022-06-22 01:50:30|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1655862640000|2022-06-22 01:50:40|6.06|4.26|6.04|4.24|6.06|4.26|6.03|4.23|0
1655862650000|2022-06-22 01:50:50|6.02|4.22|6.02|4.22|6.02|4.22|6.01|4.21|0
1655862660000|2022-06-22 01:51:00|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655862670000|2022-06-22 01:51:10|5.99|4.19|5.99|4.19|6|4.2|5.99|4.19|0
1655862680000|2022-06-22 01:51:20|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1655862690000|2022-06-22 01:51:30|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655862700000|2022-06-22 01:51:40|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655862710000|2022-06-22 01:51:50|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655862720000|2022-06-22 01:52:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655862740000|2022-06-22 01:52:20|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655862750000|2022-06-22 01:52:30|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1655862760000|2022-06-22 01:52:40|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655862780000|2022-06-22 01:53:00|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655862840000|2022-06-22 01:54:00|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655862860000|2022-06-22 01:54:20|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655862870000|2022-06-22 01:54:30|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655862890000|2022-06-22 01:54:50|5.99|4.19|5.99|4.19|5.99|4.19|5.98|4.18|0
1655862900000|2022-06-22 01:55:00|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655862910000|2022-06-22 01:55:10|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1655862920000|2022-06-22 01:55:20|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1655862930000|2022-06-22 01:55:30|5.97|4.17|5.97|4.17|5.97|4.17|5.96|4.16|0
1655862940000|2022-06-22 01:55:40|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655862950000|2022-06-22 01:55:50|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1655862960000|2022-06-22 01:56:00|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655862980000|2022-06-22 01:56:20|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1655862990000|2022-06-22 01:56:30|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655863000000|2022-06-22 01:56:40|5.98|4.18|5.98|4.18|5.98|4.18|5.97|4.17|0
1655863010000|2022-06-22 01:56:50|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1655863030000|2022-06-22 01:57:10|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655863040000|2022-06-22 01:57:20|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655863050000|2022-06-22 01:57:30|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655863060000|2022-06-22 01:57:40|6.02|4.22|6.04|4.24|6.04|4.24|6.02|4.22|0
1655863070000|2022-06-22 01:57:50|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655863080000|2022-06-22 01:58:00|6.01|4.21|5.97|4.17|6.01|4.21|5.97|4.17|0
1655863100000|2022-06-22 01:58:20|5.96|4.16|5.95|4.15|5.96|4.16|5.94|4.14|0
1655863110000|2022-06-22 01:58:30|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655863130000|2022-06-22 01:58:50|5.98|4.18|6|4.2|6|4.2|5.98|4.18|0
1655863140000|2022-06-22 01:59:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655863150000|2022-06-22 01:59:10|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1655863160000|2022-06-22 01:59:20|6.03|4.23|6.01|4.21|6.03|4.23|6.01|4.21|0
1655863180000|2022-06-22 01:59:40|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1655863190000|2022-06-22 01:59:50|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1655863200000|2022-06-22 02:00:00|6.02|4.22|6.04|4.24|6.04|4.24|6.02|4.22|0
1655863210000|2022-06-22 02:00:10|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1655863220000|2022-06-22 02:00:20|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655863230000|2022-06-22 02:00:30|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655863240000|2022-06-22 02:00:40|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1655863260000|2022-06-22 02:01:00|6.06|4.26|6.06|4.26|6.06|4.26|6.05|4.25|0
1655863270000|2022-06-22 02:01:10|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655863300000|2022-06-22 02:01:40|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1655863310000|2022-06-22 02:01:50|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1655863320000|2022-06-22 02:02:00|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1655863330000|2022-06-22 02:02:10|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655863340000|2022-06-22 02:02:20|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655863350000|2022-06-22 02:02:30|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655863360000|2022-06-22 02:02:40|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655863370000|2022-06-22 02:02:50|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655863380000|2022-06-22 02:03:00|6.07|4.27|6.07|4.27|6.08|4.28|6.07|4.27|0
1655863390000|2022-06-22 02:03:10|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655863400000|2022-06-22 02:03:20|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1655863410000|2022-06-22 02:03:30|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655863420000|2022-06-22 02:03:40|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655863430000|2022-06-22 02:03:50|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655863440000|2022-06-22 02:04:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655863460000|2022-06-22 02:04:20|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1655863470000|2022-06-22 02:04:30|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655863480000|2022-06-22 02:04:40|6.06|4.26|6.08|4.28|6.08|4.28|6.06|4.26|0
1655863490000|2022-06-22 02:04:50|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1655863510000|2022-06-22 02:05:10|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655863520000|2022-06-22 02:05:20|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1655863530000|2022-06-22 02:05:30|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655863540000|2022-06-22 02:05:40|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655863560000|2022-06-22 02:06:00|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1655863570000|2022-06-22 02:06:10|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655863580000|2022-06-22 02:06:20|6.06|4.26|6.04|4.24|6.06|4.26|6.04|4.24|0
1655863590000|2022-06-22 02:06:30|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1655863600000|2022-06-22 02:06:40|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655863610000|2022-06-22 02:06:50|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655863640000|2022-06-22 02:07:20|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655863650000|2022-06-22 02:07:30|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655863660000|2022-06-22 02:07:40|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655863680000|2022-06-22 02:08:00|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655863690000|2022-06-22 02:08:10|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655863700000|2022-06-22 02:08:20|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655863710000|2022-06-22 02:08:30|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655863720000|2022-06-22 02:08:40|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655863730000|2022-06-22 02:08:50|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655863740000|2022-06-22 02:09:00|6.01|4.21|6.02|4.22|6.02|4.22|6|4.2|0
1655863760000|2022-06-22 02:09:20|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655863770000|2022-06-22 02:09:30|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655863780000|2022-06-22 02:09:40|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655863790000|2022-06-22 02:09:50|6.04|4.24|6.03|4.23|6.05|4.25|6.03|4.23|0
1655863800000|2022-06-22 02:10:00|6.04|4.24|6.02|4.22|6.04|4.24|6.02|4.22|0
1655863830000|2022-06-22 02:10:30|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1655863850000|2022-06-22 02:10:50|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655863860000|2022-06-22 02:11:00|6.07|4.27|6.07|4.27|6.07|4.27|6.06|4.26|0
1655863870000|2022-06-22 02:11:10|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655863880000|2022-06-22 02:11:20|6.05|4.25|6.07|4.27|6.07|4.27|6.05|4.25|0
1655863890000|2022-06-22 02:11:30|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1655863900000|2022-06-22 02:11:40|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1655863920000|2022-06-22 02:12:00|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655863930000|2022-06-22 02:12:10|6.09|4.29|6.07|4.27|6.09|4.29|6.07|4.27|0
1655863940000|2022-06-22 02:12:20|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1655863960000|2022-06-22 02:12:40|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655863970000|2022-06-22 02:12:50|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655864000000|2022-06-22 02:13:20|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655864010000|2022-06-22 02:13:30|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655864030000|2022-06-22 02:13:50|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655864040000|2022-06-22 02:14:00|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1655864050000|2022-06-22 02:14:10|6.07|4.27|6.05|4.25|6.07|4.27|6.05|4.25|0
1655864060000|2022-06-22 02:14:20|6.03|4.23|6.05|4.25|6.05|4.25|6.03|4.23|0
1655864070000|2022-06-22 02:14:30|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655864080000|2022-06-22 02:14:40|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1655864090000|2022-06-22 02:14:50|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1655864100000|2022-06-22 02:15:00|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1655864120000|2022-06-22 02:15:20|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655864130000|2022-06-22 02:15:30|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655864140000|2022-06-22 02:15:40|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655864150000|2022-06-22 02:15:50|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655864160000|2022-06-22 02:16:00|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655864170000|2022-06-22 02:16:10|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655864180000|2022-06-22 02:16:20|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655864190000|2022-06-22 02:16:30|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1655864240000|2022-06-22 02:17:20|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655864260000|2022-06-22 02:17:40|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655864270000|2022-06-22 02:17:50|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655864280000|2022-06-22 02:18:00|6|4.2|6|4.2|6.01|4.21|6|4.2|0
1655864290000|2022-06-22 02:18:10|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655864300000|2022-06-22 02:18:20|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1655864320000|2022-06-22 02:18:40|6|4.2|5.96|4.16|6.01|4.21|5.96|4.16|0
1655864330000|2022-06-22 02:18:50|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1655864340000|2022-06-22 02:19:00|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1655864350000|2022-06-22 02:19:10|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655864360000|2022-06-22 02:19:20|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655864370000|2022-06-22 02:19:30|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655864380000|2022-06-22 02:19:40|5.96|4.16|5.94|4.14|5.96|4.16|5.94|4.14|0
1655864390000|2022-06-22 02:19:50|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655864400000|2022-06-22 02:20:00|5.93|4.13|5.95|4.15|5.95|4.15|5.93|4.13|0
1655864420000|2022-06-22 02:20:20|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655864430000|2022-06-22 02:20:30|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655864450000|2022-06-22 02:20:50|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655864470000|2022-06-22 02:21:10|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655864480000|2022-06-22 02:21:20|5.92|4.12|5.93|4.13|5.93|4.13|5.92|4.12|0
1655864490000|2022-06-22 02:21:30|5.92|4.12|5.94|4.14|5.94|4.14|5.92|4.12|0
1655864510000|2022-06-22 02:21:50|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655864520000|2022-06-22 02:22:00|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655864530000|2022-06-22 02:22:10|5.89|4.09|5.87|4.07|5.89|4.09|5.87|4.07|0
1655864540000|2022-06-22 02:22:20|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1655864550000|2022-06-22 02:22:30|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655864560000|2022-06-22 02:22:40|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655864570000|2022-06-22 02:22:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655864600000|2022-06-22 02:23:20|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655864630000|2022-06-22 02:23:50|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655864650000|2022-06-22 02:24:10|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1655864660000|2022-06-22 02:24:20|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655864670000|2022-06-22 02:24:30|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655864680000|2022-06-22 02:24:40|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1655864690000|2022-06-22 02:24:50|5.88|4.08|5.88|4.08|5.88|4.08|5.87|4.07|0
1655864700000|2022-06-22 02:25:00|5.89|4.09|5.89|4.09|5.89|4.09|5.88|4.08|0
1655864710000|2022-06-22 02:25:10|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655864720000|2022-06-22 02:25:20|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655864730000|2022-06-22 02:25:30|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655864750000|2022-06-22 02:25:50|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655864760000|2022-06-22 02:26:00|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655864770000|2022-06-22 02:26:10|5.87|4.07|5.88|4.08|5.88|4.08|5.87|4.07|0
1655864780000|2022-06-22 02:26:20|5.87|4.07|5.88|4.08|5.88|4.08|5.87|4.07|0
1655864800000|2022-06-22 02:26:40|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655864810000|2022-06-22 02:26:50|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655864840000|2022-06-22 02:27:20|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655864850000|2022-06-22 02:27:30|5.88|4.08|5.9|4.1|5.9|4.1|5.88|4.08|0
1655864870000|2022-06-22 02:27:50|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655864880000|2022-06-22 02:28:00|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655864930000|2022-06-22 02:28:50|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1655864950000|2022-06-22 02:29:10|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655864970000|2022-06-22 02:29:30|5.88|4.08|5.88|4.08|5.88|4.08|5.87|4.07|0
1655864980000|2022-06-22 02:29:40|5.87|4.07|5.88|4.08|5.88|4.08|5.87|4.07|0
1655864990000|2022-06-22 02:29:50|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655865000000|2022-06-22 02:30:00|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655865010000|2022-06-22 02:30:10|5.89|4.09|5.89|4.09|5.89|4.09|5.88|4.08|0
1655865050000|2022-06-22 02:30:50|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655865060000|2022-06-22 02:31:00|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655865070000|2022-06-22 02:31:10|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655865080000|2022-06-22 02:31:20|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655865090000|2022-06-22 02:31:30|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655865110000|2022-06-22 02:31:50|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655865120000|2022-06-22 02:32:00|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655865130000|2022-06-22 02:32:10|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655865140000|2022-06-22 02:32:20|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655865150000|2022-06-22 02:32:30|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655865160000|2022-06-22 02:32:40|5.89|4.09|5.9|4.1|5.9|4.1|5.89|4.09|0
1655865180000|2022-06-22 02:33:00|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655865230000|2022-06-22 02:33:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655865240000|2022-06-22 02:34:00|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655865260000|2022-06-22 02:34:20|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655865270000|2022-06-22 02:34:30|5.9|4.1|5.9|4.1|5.9|4.1|5.89|4.09|0
1655865300000|2022-06-22 02:35:00|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655865310000|2022-06-22 02:35:10|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655865320000|2022-06-22 02:35:20|5.94|4.14|5.94|4.14|5.95|4.15|5.94|4.14|0
1655865330000|2022-06-22 02:35:30|5.95|4.15|5.97|4.17|5.97|4.17|5.95|4.15|0
1655865340000|2022-06-22 02:35:40|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655865350000|2022-06-22 02:35:50|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655865360000|2022-06-22 02:36:00|5.93|4.13|5.93|4.13|5.94|4.14|5.93|4.13|0
1655865370000|2022-06-22 02:36:10|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655865390000|2022-06-22 02:36:30|5.91|4.11|5.9|4.1|5.91|4.11|5.89|4.09|0
1655865400000|2022-06-22 02:36:40|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1655865410000|2022-06-22 02:36:50|5.91|4.11|5.91|4.11|5.91|4.11|5.9|4.1|0
1655865420000|2022-06-22 02:37:00|5.92|4.12|5.92|4.12|5.92|4.12|5.9|4.1|0
1655865430000|2022-06-22 02:37:10|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655865440000|2022-06-22 02:37:20|5.94|4.14|5.94|4.14|5.94|4.14|5.93|4.13|0
1655865450000|2022-06-22 02:37:30|5.93|4.13|5.94|4.14|5.94|4.14|5.93|4.13|0
1655865460000|2022-06-22 02:37:40|5.93|4.13|5.92|4.12|5.93|4.13|5.9|4.1|0
1655865470000|2022-06-22 02:37:50|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1655865480000|2022-06-22 02:38:00|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655865490000|2022-06-22 02:38:10|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655865500000|2022-06-22 02:38:20|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655865510000|2022-06-22 02:38:30|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1655865520000|2022-06-22 02:38:40|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655865540000|2022-06-22 02:39:00|5.89|4.09|5.87|4.07|5.89|4.09|5.87|4.07|0
1655865550000|2022-06-22 02:39:10|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655865560000|2022-06-22 02:39:20|5.87|4.07|5.88|4.08|5.88|4.08|5.87|4.07|0
1655865570000|2022-06-22 02:39:30|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1655865580000|2022-06-22 02:39:40|5.89|4.09|5.9|4.1|5.9|4.1|5.89|4.09|0
1655865590000|2022-06-22 02:39:50|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655865600000|2022-06-22 02:40:00|5.88|4.08|5.88|4.08|5.89|4.09|5.88|4.08|0
1655865610000|2022-06-22 02:40:10|5.89|4.09|5.89|4.09|5.9|4.1|5.89|4.09|0
1655865620000|2022-06-22 02:40:20|5.9|4.1|5.92|4.12|5.92|4.12|5.9|4.1|0
1655865630000|2022-06-22 02:40:30|5.91|4.11|5.91|4.11|5.91|4.11|5.9|4.1|0
1655865650000|2022-06-22 02:40:50|5.92|4.12|5.89|4.09|5.92|4.12|5.89|4.09|0
1655865660000|2022-06-22 02:41:00|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655865690000|2022-06-22 02:41:30|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655865710000|2022-06-22 02:41:50|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655865720000|2022-06-22 02:42:00|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655865730000|2022-06-22 02:42:10|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655865740000|2022-06-22 02:42:20|5.86|4.06|5.83|4.03|5.86|4.06|5.83|4.03|0
1655865750000|2022-06-22 02:42:30|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1655865760000|2022-06-22 02:42:40|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1655865770000|2022-06-22 02:42:50|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1655865780000|2022-06-22 02:43:00|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1655865790000|2022-06-22 02:43:10|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1655865800000|2022-06-22 02:43:20|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655865810000|2022-06-22 02:43:30|5.77|3.97|5.78|3.98|5.78|3.98|5.77|3.97|0
1655865820000|2022-06-22 02:43:40|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655865830000|2022-06-22 02:43:50|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655865840000|2022-06-22 02:44:00|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1655865850000|2022-06-22 02:44:10|5.78|3.98|5.78|3.98|5.78|3.98|5.77|3.97|0
1655865870000|2022-06-22 02:44:30|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655865890000|2022-06-22 02:44:50|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655865900000|2022-06-22 02:45:00|5.75|3.95|5.73|3.93|5.75|3.95|5.73|3.93|0
1655865910000|2022-06-22 02:45:10|5.74|3.94|5.72|3.92|5.74|3.94|5.72|3.92|0
1655865920000|2022-06-22 02:45:20|5.73|3.93|5.74|3.94|5.74|3.94|5.73|3.93|0
1655865930000|2022-06-22 02:45:30|5.73|3.93|5.72|3.92|5.73|3.93|5.72|3.92|0
1655865960000|2022-06-22 02:46:00|5.73|3.93|5.73|3.93|5.74|3.94|5.73|3.93|0
1655865970000|2022-06-22 02:46:10|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1655865980000|2022-06-22 02:46:20|5.74|3.94|5.74|3.94|5.75|3.95|5.74|3.94|0
1655865990000|2022-06-22 02:46:30|5.73|3.93|5.75|3.95|5.75|3.95|5.73|3.93|0
1655866000000|2022-06-22 02:46:40|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1655866010000|2022-06-22 02:46:50|5.75|3.95|5.75|3.95|5.75|3.95|5.74|3.94|0
1655866020000|2022-06-22 02:47:00|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655866040000|2022-06-22 02:47:20|5.71|3.91|5.73|3.93|5.73|3.93|5.71|3.91|0
1655866050000|2022-06-22 02:47:30|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655866070000|2022-06-22 02:47:50|5.71|3.91|5.72|3.92|5.72|3.92|5.71|3.91|0
1655866090000|2022-06-22 02:48:10|5.73|3.93|5.72|3.92|5.73|3.93|5.72|3.92|0
1655866100000|2022-06-22 02:48:20|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655866110000|2022-06-22 02:48:30|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1655866120000|2022-06-22 02:48:40|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655866130000|2022-06-22 02:48:50|5.71|3.91|5.72|3.92|5.72|3.92|5.71|3.91|0
1655866160000|2022-06-22 02:49:20|5.71|3.91|5.72|3.92|5.72|3.92|5.71|3.91|0
1655866170000|2022-06-22 02:49:30|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1655866180000|2022-06-22 02:49:40|5.69|3.89|5.66|3.86|5.69|3.89|5.66|3.86|0
1655866190000|2022-06-22 02:49:50|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1655866200000|2022-06-22 02:50:00|5.66|3.86|5.68|3.88|5.68|3.88|5.66|3.86|0
1655866210000|2022-06-22 02:50:10|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1655866220000|2022-06-22 02:50:20|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1655866230000|2022-06-22 02:50:30|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1655866240000|2022-06-22 02:50:40|5.65|3.85|5.64|3.84|5.65|3.85|5.64|3.84|0
1655866250000|2022-06-22 02:50:50|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655866260000|2022-06-22 02:51:00|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655866270000|2022-06-22 02:51:10|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1655866280000|2022-06-22 02:51:20|5.63|3.83|5.63|3.83|5.63|3.83|5.62|3.82|0
1655866290000|2022-06-22 02:51:30|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655866300000|2022-06-22 02:51:40|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655866310000|2022-06-22 02:51:50|5.63|3.83|5.63|3.83|5.63|3.83|5.62|3.82|0
1655866320000|2022-06-22 02:52:00|5.62|3.82|5.63|3.83|5.64|3.84|5.62|3.82|0
1655866350000|2022-06-22 02:52:30|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655866360000|2022-06-22 02:52:40|5.62|3.82|5.61|3.81|5.62|3.82|5.61|3.81|0
1655866370000|2022-06-22 02:52:50|5.62|3.82|5.61|3.81|5.62|3.82|5.61|3.81|0
1655866380000|2022-06-22 02:53:00|5.62|3.82|5.62|3.82|5.63|3.83|5.62|3.82|0
1655866390000|2022-06-22 02:53:10|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655866400000|2022-06-22 02:53:20|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1655866410000|2022-06-22 02:53:30|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655866420000|2022-06-22 02:53:40|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655866430000|2022-06-22 02:53:50|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655866440000|2022-06-22 02:54:00|5.63|3.83|5.65|3.85|5.65|3.85|5.63|3.83|0
1655866450000|2022-06-22 02:54:10|5.66|3.86|5.66|3.86|5.66|3.86|5.65|3.85|0
1655866460000|2022-06-22 02:54:20|5.65|3.85|5.65|3.85|5.66|3.86|5.65|3.85|0
1655866510000|2022-06-22 02:55:10|5.64|3.84|5.65|3.85|5.65|3.85|5.64|3.84|0
1655866520000|2022-06-22 02:55:20|5.64|3.84|5.65|3.85|5.65|3.85|5.64|3.84|0
1655866530000|2022-06-22 02:55:30|5.66|3.86|5.66|3.86|5.66|3.86|5.66|3.86|0
1655866540000|2022-06-22 02:55:40|5.65|3.85|5.66|3.86|5.66|3.86|5.65|3.85|0
1655866550000|2022-06-22 02:55:50|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1655866560000|2022-06-22 02:56:00|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1655866570000|2022-06-22 02:56:10|5.61|3.81|5.61|3.81|5.62|3.82|5.61|3.81|0
1655866580000|2022-06-22 02:56:20|5.6|3.8|5.62|3.82|5.62|3.82|5.6|3.8|0
1655866590000|2022-06-22 02:56:30|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655866600000|2022-06-22 02:56:40|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655866610000|2022-06-22 02:56:50|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655866620000|2022-06-22 02:57:00|5.62|3.82|5.6|3.8|5.62|3.82|5.6|3.8|0
1655866630000|2022-06-22 02:57:10|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655866640000|2022-06-22 02:57:20|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655866650000|2022-06-22 02:57:30|5.62|3.82|5.6|3.8|5.62|3.82|5.6|3.8|0
1655866680000|2022-06-22 02:58:00|5.57|3.77|5.55|3.75|5.57|3.77|5.55|3.75|0
1655866700000|2022-06-22 02:58:20|5.57|3.77|5.56|3.76|5.57|3.77|5.55|3.75|0
1655866710000|2022-06-22 02:58:30|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1655866720000|2022-06-22 02:58:40|5.55|3.75|5.54|3.74|5.55|3.75|5.54|3.74|0
1655866740000|2022-06-22 02:59:00|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655866760000|2022-06-22 02:59:20|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655866770000|2022-06-22 02:59:30|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655866790000|2022-06-22 02:59:50|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655866800000|2022-06-22 03:00:00|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1655866810000|2022-06-22 03:00:10|5.54|3.74|5.52|3.72|5.54|3.74|5.52|3.72|0
1655866820000|2022-06-22 03:00:20|5.53|3.73|5.52|3.72|5.53|3.73|5.52|3.72|0
1655866830000|2022-06-22 03:00:30|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1655866840000|2022-06-22 03:00:40|5.54|3.74|5.54|3.74|5.54|3.74|5.53|3.73|0
1655866860000|2022-06-22 03:01:00|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1655866870000|2022-06-22 03:01:10|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655866880000|2022-06-22 03:01:20|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655866890000|2022-06-22 03:01:30|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655866900000|2022-06-22 03:01:40|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1655866910000|2022-06-22 03:01:50|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655866920000|2022-06-22 03:02:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1655866930000|2022-06-22 03:02:10|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1655866940000|2022-06-22 03:02:20|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1655866950000|2022-06-22 03:02:30|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655866960000|2022-06-22 03:02:40|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655866970000|2022-06-22 03:02:50|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655866980000|2022-06-22 03:03:00|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655866990000|2022-06-22 03:03:10|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655867000000|2022-06-22 03:03:20|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1655867010000|2022-06-22 03:03:30|5.58|3.78|5.57|3.77|5.58|3.78|5.56|3.76|0
1655867020000|2022-06-22 03:03:40|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1655867030000|2022-06-22 03:03:50|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1655867040000|2022-06-22 03:04:00|5.58|3.78|5.58|3.78|5.58|3.78|5.57|3.77|0
1655867050000|2022-06-22 03:04:10|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655867060000|2022-06-22 03:04:20|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1655867070000|2022-06-22 03:04:30|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1655867080000|2022-06-22 03:04:40|5.54|3.74|5.54|3.74|5.55|3.75|5.54|3.74|0
1655867090000|2022-06-22 03:04:50|5.53|3.73|5.53|3.73|5.54|3.74|5.53|3.73|0
1655867100000|2022-06-22 03:05:00|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655867110000|2022-06-22 03:05:10|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655867120000|2022-06-22 03:05:20|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655867130000|2022-06-22 03:05:30|5.57|3.77|5.57|3.77|5.57|3.77|5.56|3.76|0
1655867140000|2022-06-22 03:05:40|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1655867160000|2022-06-22 03:06:00|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1655867180000|2022-06-22 03:06:20|5.54|3.74|5.56|3.76|5.56|3.76|5.54|3.74|0
1655867190000|2022-06-22 03:06:30|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655867200000|2022-06-22 03:06:40|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1655867210000|2022-06-22 03:06:50|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655867220000|2022-06-22 03:07:00|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655867230000|2022-06-22 03:07:10|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655867240000|2022-06-22 03:07:20|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1655867250000|2022-06-22 03:07:30|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1655867260000|2022-06-22 03:07:40|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655867280000|2022-06-22 03:08:00|5.53|3.73|5.52|3.72|5.53|3.73|5.52|3.72|0
1655867290000|2022-06-22 03:08:10|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655867300000|2022-06-22 03:08:20|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1655867310000|2022-06-22 03:08:30|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1655867320000|2022-06-22 03:08:40|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655867330000|2022-06-22 03:08:50|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655867340000|2022-06-22 03:09:00|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1655867360000|2022-06-22 03:09:20|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655867370000|2022-06-22 03:09:30|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655867380000|2022-06-22 03:09:40|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655867390000|2022-06-22 03:09:50|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655867400000|2022-06-22 03:10:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655867410000|2022-06-22 03:10:10|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655867420000|2022-06-22 03:10:20|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655867430000|2022-06-22 03:10:30|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655867440000|2022-06-22 03:10:40|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1655867450000|2022-06-22 03:10:50|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655867460000|2022-06-22 03:11:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655867470000|2022-06-22 03:11:10|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655867480000|2022-06-22 03:11:20|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655867490000|2022-06-22 03:11:30|5.46|3.66|5.42|3.62|5.46|3.66|5.42|3.62|0
1655867500000|2022-06-22 03:11:40|5.43|3.63|5.44|3.64|5.45|3.65|5.43|3.63|0
1655867510000|2022-06-22 03:11:50|5.43|3.63|5.43|3.63|5.44|3.64|5.42|3.62|0
1655867520000|2022-06-22 03:12:00|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655867530000|2022-06-22 03:12:10|5.43|3.63|5.45|3.65|5.45|3.65|5.43|3.63|0
1655867540000|2022-06-22 03:12:20|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1655867550000|2022-06-22 03:12:30|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1655867560000|2022-06-22 03:12:40|5.58|3.78|5.57|3.77|5.59|3.79|5.57|3.77|0
1655867570000|2022-06-22 03:12:50|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655867580000|2022-06-22 03:13:00|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1655867590000|2022-06-22 03:13:10|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655867620000|2022-06-22 03:13:40|5.58|3.78|5.56|3.76|5.58|3.78|5.56|3.76|0
1655867630000|2022-06-22 03:13:50|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655867640000|2022-06-22 03:14:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1655867650000|2022-06-22 03:14:10|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655867660000|2022-06-22 03:14:20|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655867670000|2022-06-22 03:14:30|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655867680000|2022-06-22 03:14:40|5.61|3.81|5.61|3.81|5.61|3.81|5.59|3.79|0
1655867720000|2022-06-22 03:15:20|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1655867730000|2022-06-22 03:15:30|5.64|3.84|5.64|3.84|5.64|3.84|5.63|3.83|0
1655867740000|2022-06-22 03:15:40|5.63|3.83|5.6|3.8|5.63|3.83|5.6|3.8|0
1655867750000|2022-06-22 03:15:50|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655867760000|2022-06-22 03:16:00|5.62|3.82|5.61|3.81|5.62|3.82|5.61|3.81|0
1655867770000|2022-06-22 03:16:10|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655867780000|2022-06-22 03:16:20|5.61|3.81|5.58|3.78|5.61|3.81|5.58|3.78|0
1655867790000|2022-06-22 03:16:30|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1655867820000|2022-06-22 03:17:00|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1655867830000|2022-06-22 03:17:10|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655867840000|2022-06-22 03:17:20|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655867850000|2022-06-22 03:17:30|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655867870000|2022-06-22 03:17:50|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655867880000|2022-06-22 03:18:00|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655867890000|2022-06-22 03:18:10|5.62|3.82|5.62|3.82|5.63|3.83|5.62|3.82|0
1655867900000|2022-06-22 03:18:20|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1655867920000|2022-06-22 03:18:40|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655867950000|2022-06-22 03:19:10|5.62|3.82|5.62|3.82|5.62|3.82|5.61|3.81|0
1655867970000|2022-06-22 03:19:30|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655868000000|2022-06-22 03:20:00|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655868010000|2022-06-22 03:20:10|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655868040000|2022-06-22 03:20:40|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655868050000|2022-06-22 03:20:50|5.65|3.85|5.65|3.85|5.66|3.86|5.65|3.85|0
1655868100000|2022-06-22 03:21:40|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655868110000|2022-06-22 03:21:50|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655868120000|2022-06-22 03:22:00|5.65|3.85|5.64|3.84|5.65|3.85|5.64|3.84|0
1655868130000|2022-06-22 03:22:10|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1655868140000|2022-06-22 03:22:20|5.64|3.84|5.65|3.85|5.65|3.85|5.64|3.84|0
1655868150000|2022-06-22 03:22:30|5.66|3.86|5.65|3.85|5.66|3.86|5.65|3.85|0
1655868160000|2022-06-22 03:22:40|5.66|3.86|5.66|3.86|5.66|3.86|5.66|3.86|0
1655868170000|2022-06-22 03:22:50|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1655868180000|2022-06-22 03:23:00|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1655868190000|2022-06-22 03:23:10|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655868200000|2022-06-22 03:23:20|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1655868210000|2022-06-22 03:23:30|5.66|3.86|5.65|3.85|5.66|3.86|5.65|3.85|0
1655868220000|2022-06-22 03:23:40|5.66|3.86|5.66|3.86|5.66|3.86|5.66|3.86|0
1655868230000|2022-06-22 03:23:50|5.67|3.87|5.64|3.84|5.67|3.87|5.64|3.84|0
1655868240000|2022-06-22 03:24:00|5.62|3.82|5.63|3.83|5.63|3.83|5.61|3.81|0
1655868250000|2022-06-22 03:24:10|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655868260000|2022-06-22 03:24:20|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655868270000|2022-06-22 03:24:30|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655868300000|2022-06-22 03:25:00|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655868310000|2022-06-22 03:25:10|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655868330000|2022-06-22 03:25:30|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655868340000|2022-06-22 03:25:40|5.63|3.83|5.65|3.85|5.65|3.85|5.63|3.83|0
1655868350000|2022-06-22 03:25:50|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1655868370000|2022-06-22 03:26:10|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1655868380000|2022-06-22 03:26:20|5.64|3.84|5.64|3.84|5.65|3.85|5.64|3.84|0
1655868390000|2022-06-22 03:26:30|5.65|3.85|5.66|3.86|5.66|3.86|5.65|3.85|0
1655868400000|2022-06-22 03:26:40|5.67|3.87|5.66|3.86|5.68|3.88|5.66|3.86|0
1655868410000|2022-06-22 03:26:50|5.67|3.87|5.67|3.87|5.67|3.87|5.67|3.87|0
1655868420000|2022-06-22 03:27:00|5.68|3.88|5.67|3.87|5.68|3.88|5.67|3.87|0
1655868430000|2022-06-22 03:27:10|5.68|3.88|5.67|3.87|5.68|3.88|5.67|3.87|0
1655868440000|2022-06-22 03:27:20|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655868450000|2022-06-22 03:27:30|5.69|3.89|5.69|3.89|5.69|3.89|5.69|3.89|0
1655868460000|2022-06-22 03:27:40|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655868490000|2022-06-22 03:28:10|5.67|3.87|5.68|3.88|5.68|3.88|5.67|3.87|0
1655868520000|2022-06-22 03:28:40|5.67|3.87|5.67|3.87|5.67|3.87|5.67|3.87|0
1655868530000|2022-06-22 03:28:50|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655868550000|2022-06-22 03:29:10|5.69|3.89|5.69|3.89|5.69|3.89|5.69|3.89|0
1655868560000|2022-06-22 03:29:20|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655868580000|2022-06-22 03:29:40|5.67|3.87|5.67|3.87|5.67|3.87|5.67|3.87|0
1655868600000|2022-06-22 03:30:00|5.66|3.86|5.65|3.85|5.66|3.86|5.65|3.85|0
1655868610000|2022-06-22 03:30:10|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655868620000|2022-06-22 03:30:20|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655868630000|2022-06-22 03:30:30|5.64|3.84|5.66|3.86|5.66|3.86|5.64|3.84|0
1655868640000|2022-06-22 03:30:40|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1655868650000|2022-06-22 03:30:50|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655868670000|2022-06-22 03:31:10|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655868680000|2022-06-22 03:31:20|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655868690000|2022-06-22 03:31:30|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1655868700000|2022-06-22 03:31:40|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1655868710000|2022-06-22 03:31:50|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655868720000|2022-06-22 03:32:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655868730000|2022-06-22 03:32:10|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655868740000|2022-06-22 03:32:20|5.57|3.77|5.55|3.75|5.57|3.77|5.55|3.75|0
1655868750000|2022-06-22 03:32:30|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655868760000|2022-06-22 03:32:40|5.55|3.75|5.54|3.74|5.55|3.75|5.54|3.74|0
1655868770000|2022-06-22 03:32:50|5.55|3.75|5.53|3.73|5.55|3.75|5.53|3.73|0
1655868780000|2022-06-22 03:33:00|5.54|3.74|5.54|3.74|5.54|3.74|5.53|3.73|0
1655868790000|2022-06-22 03:33:10|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655868800000|2022-06-22 03:33:20|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1655868810000|2022-06-22 03:33:30|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655868820000|2022-06-22 03:33:40|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1655868830000|2022-06-22 03:33:50|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655868840000|2022-06-22 03:34:00|5.57|3.77|5.6|3.8|5.6|3.8|5.57|3.77|0
1655868860000|2022-06-22 03:34:20|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655868870000|2022-06-22 03:34:30|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655868890000|2022-06-22 03:34:50|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1655868900000|2022-06-22 03:35:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1655868910000|2022-06-22 03:35:10|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655868920000|2022-06-22 03:35:20|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655868940000|2022-06-22 03:35:40|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1655868950000|2022-06-22 03:35:50|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1655868970000|2022-06-22 03:36:10|5.54|3.74|5.54|3.74|5.55|3.75|5.54|3.74|0
1655868980000|2022-06-22 03:36:20|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655868990000|2022-06-22 03:36:30|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655869000000|2022-06-22 03:36:40|5.53|3.73|5.51|3.71|5.53|3.73|5.51|3.71|0
1655869010000|2022-06-22 03:36:50|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1655869020000|2022-06-22 03:37:00|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655869030000|2022-06-22 03:37:10|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655869040000|2022-06-22 03:37:20|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655869050000|2022-06-22 03:37:30|5.5|3.7|5.5|3.7|5.51|3.71|5.5|3.7|0
1655869060000|2022-06-22 03:37:40|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655869070000|2022-06-22 03:37:50|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655869080000|2022-06-22 03:38:00|5.49|3.69|5.51|3.71|5.51|3.71|5.49|3.69|0
1655869090000|2022-06-22 03:38:10|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1655869100000|2022-06-22 03:38:20|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1655869110000|2022-06-22 03:38:30|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655869120000|2022-06-22 03:38:40|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1655869130000|2022-06-22 03:38:50|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655869140000|2022-06-22 03:39:00|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655869150000|2022-06-22 03:39:10|5.53|3.73|5.52|3.72|5.53|3.73|5.52|3.72|0
1655869160000|2022-06-22 03:39:20|5.53|3.73|5.53|3.73|5.53|3.73|5.52|3.72|0
1655869170000|2022-06-22 03:39:30|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655869180000|2022-06-22 03:39:40|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655869190000|2022-06-22 03:39:50|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655869200000|2022-06-22 03:40:00|5.5|3.7|5.51|3.71|5.52|3.72|5.5|3.7|0
1655869210000|2022-06-22 03:40:10|5.52|3.72|5.53|3.73|5.53|3.73|5.52|3.72|0
1655869220000|2022-06-22 03:40:20|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655869240000|2022-06-22 03:40:40|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655869250000|2022-06-22 03:40:50|5.51|3.71|5.49|3.69|5.51|3.71|5.49|3.69|0
1655869270000|2022-06-22 03:41:10|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655869280000|2022-06-22 03:41:20|5.49|3.69|5.51|3.71|5.51|3.71|5.49|3.69|0
1655869290000|2022-06-22 03:41:30|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1655869300000|2022-06-22 03:41:40|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655869320000|2022-06-22 03:42:00|5.51|3.71|5.51|3.71|5.51|3.71|5.5|3.7|0
1655869330000|2022-06-22 03:42:10|5.52|3.72|5.53|3.73|5.53|3.73|5.52|3.72|0
1655869340000|2022-06-22 03:42:20|5.54|3.74|5.54|3.74|5.54|3.74|5.53|3.73|0
1655869350000|2022-06-22 03:42:30|5.52|3.72|5.54|3.74|5.54|3.74|5.52|3.72|0
1655869370000|2022-06-22 03:42:50|5.53|3.73|5.54|3.74|5.54|3.74|5.53|3.73|0
1655869390000|2022-06-22 03:43:10|5.53|3.73|5.54|3.74|5.54|3.74|5.53|3.73|0
1655869400000|2022-06-22 03:43:20|5.53|3.73|5.55|3.75|5.55|3.75|5.53|3.73|0
1655869420000|2022-06-22 03:43:40|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1655869430000|2022-06-22 03:43:50|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655869440000|2022-06-22 03:44:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655869450000|2022-06-22 03:44:10|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655869460000|2022-06-22 03:44:20|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655869470000|2022-06-22 03:44:30|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1655869480000|2022-06-22 03:44:40|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1655869490000|2022-06-22 03:44:50|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1655869500000|2022-06-22 03:45:00|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655869510000|2022-06-22 03:45:10|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655869520000|2022-06-22 03:45:20|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1655869530000|2022-06-22 03:45:30|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655869540000|2022-06-22 03:45:40|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1655869550000|2022-06-22 03:45:50|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655869570000|2022-06-22 03:46:10|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1655869580000|2022-06-22 03:46:20|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655869590000|2022-06-22 03:46:30|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1655869600000|2022-06-22 03:46:40|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655869610000|2022-06-22 03:46:50|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1655869620000|2022-06-22 03:47:00|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1655869630000|2022-06-22 03:47:10|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655869640000|2022-06-22 03:47:20|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1655869650000|2022-06-22 03:47:30|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1655869660000|2022-06-22 03:47:40|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655869690000|2022-06-22 03:48:10|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1655869700000|2022-06-22 03:48:20|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655869710000|2022-06-22 03:48:30|5.6|3.8|5.61|3.81|5.62|3.82|5.6|3.8|0
1655869730000|2022-06-22 03:48:50|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655869740000|2022-06-22 03:49:00|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655869750000|2022-06-22 03:49:10|5.61|3.81|5.61|3.81|5.61|3.81|5.6|3.8|0
1655869760000|2022-06-22 03:49:20|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655869770000|2022-06-22 03:49:30|5.61|3.81|5.61|3.81|5.62|3.82|5.61|3.81|0
1655869790000|2022-06-22 03:49:50|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655869810000|2022-06-22 03:50:10|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655869820000|2022-06-22 03:50:20|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655869830000|2022-06-22 03:50:30|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655869850000|2022-06-22 03:50:50|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655869860000|2022-06-22 03:51:00|5.61|3.81|5.61|3.81|5.61|3.81|5.6|3.8|0
1655869870000|2022-06-22 03:51:10|5.6|3.8|5.65|3.85|5.65|3.85|5.6|3.8|0
1655869880000|2022-06-22 03:51:20|5.66|3.86|5.65|3.85|5.66|3.86|5.65|3.85|0
1655869890000|2022-06-22 03:51:30|5.66|3.86|5.66|3.86|5.66|3.86|5.65|3.85|0
1655869900000|2022-06-22 03:51:40|5.65|3.85|5.66|3.86|5.66|3.86|5.65|3.85|0
1655869920000|2022-06-22 03:52:00|5.67|3.87|5.68|3.88|5.68|3.88|5.67|3.87|0
1655869930000|2022-06-22 03:52:10|5.67|3.87|5.67|3.87|5.67|3.87|5.67|3.87|0
1655869940000|2022-06-22 03:52:20|5.66|3.86|5.65|3.85|5.66|3.86|5.65|3.85|0
1655869950000|2022-06-22 03:52:30|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655869960000|2022-06-22 03:52:40|5.63|3.83|5.61|3.81|5.63|3.83|5.61|3.81|0
1655869980000|2022-06-22 03:53:00|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1655869990000|2022-06-22 03:53:10|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655870000000|2022-06-22 03:53:20|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1655870010000|2022-06-22 03:53:30|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1655870030000|2022-06-22 03:53:50|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655870040000|2022-06-22 03:54:00|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1655870060000|2022-06-22 03:54:20|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655870070000|2022-06-22 03:54:30|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655870080000|2022-06-22 03:54:40|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655870100000|2022-06-22 03:55:00|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655870110000|2022-06-22 03:55:10|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655870130000|2022-06-22 03:55:30|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655870150000|2022-06-22 03:55:50|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1655870170000|2022-06-22 03:56:10|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655870190000|2022-06-22 03:56:30|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1655870200000|2022-06-22 03:56:40|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655870210000|2022-06-22 03:56:50|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655870220000|2022-06-22 03:57:00|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655870290000|2022-06-22 03:58:10|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1655870310000|2022-06-22 03:58:30|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1655870330000|2022-06-22 03:58:50|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655870340000|2022-06-22 03:59:00|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655870350000|2022-06-22 03:59:10|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655870380000|2022-06-22 03:59:40|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1655870390000|2022-06-22 03:59:50|5.61|3.81|5.61|3.81|5.62|3.82|5.61|3.81|0
1655870420000|2022-06-22 04:00:20|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1655870430000|2022-06-22 04:00:30|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1655870440000|2022-06-22 04:00:40|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655870450000|2022-06-22 04:00:50|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655870460000|2022-06-22 04:01:00|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655870470000|2022-06-22 04:01:10|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655870480000|2022-06-22 04:01:20|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1655870490000|2022-06-22 04:01:30|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655870500000|2022-06-22 04:01:40|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655870510000|2022-06-22 04:01:50|5.6|3.8|5.6|3.8|5.6|3.8|5.59|3.79|0
1655870520000|2022-06-22 04:02:00|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655870540000|2022-06-22 04:02:20|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655870580000|2022-06-22 04:03:00|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655870590000|2022-06-22 04:03:10|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1655870600000|2022-06-22 04:03:20|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655870610000|2022-06-22 04:03:30|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655870630000|2022-06-22 04:03:50|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655870640000|2022-06-22 04:04:00|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655870650000|2022-06-22 04:04:10|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655870660000|2022-06-22 04:04:20|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655870700000|2022-06-22 04:05:00|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1655870720000|2022-06-22 04:05:20|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655870730000|2022-06-22 04:05:30|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655870760000|2022-06-22 04:06:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655870770000|2022-06-22 04:06:10|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655870790000|2022-06-22 04:06:30|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655870810000|2022-06-22 04:06:50|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655870820000|2022-06-22 04:07:00|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655870840000|2022-06-22 04:07:20|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655870850000|2022-06-22 04:07:30|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655870860000|2022-06-22 04:07:40|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655870890000|2022-06-22 04:08:10|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655870960000|2022-06-22 04:09:20|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655870970000|2022-06-22 04:09:30|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655871020000|2022-06-22 04:10:20|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655871030000|2022-06-22 04:10:30|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655871070000|2022-06-22 04:11:10|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655871080000|2022-06-22 04:11:20|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655871100000|2022-06-22 04:11:40|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655871110000|2022-06-22 04:11:50|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1655871120000|2022-06-22 04:12:00|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655871130000|2022-06-22 04:12:10|5.53|3.73|5.52|3.72|5.53|3.73|5.52|3.72|0
1655871140000|2022-06-22 04:12:20|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655871150000|2022-06-22 04:12:30|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655871160000|2022-06-22 04:12:40|5.35|3.55|5.36|3.56|5.36|3.56|5.35|3.55|0
1655871170000|2022-06-22 04:12:50|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655871180000|2022-06-22 04:13:00|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1655871190000|2022-06-22 04:13:10|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655871210000|2022-06-22 04:13:30|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655871220000|2022-06-22 04:13:40|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1655871230000|2022-06-22 04:13:50|5.33|3.53|5.36|3.56|5.36|3.56|5.33|3.53|0
1655871240000|2022-06-22 04:14:00|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655871250000|2022-06-22 04:14:10|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655871270000|2022-06-22 04:14:30|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1655871280000|2022-06-22 04:14:40|5.84|4.04|6.44|4.64|6.44|4.64|5.84|4.04|0
1655871290000|2022-06-22 04:14:50|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1655871300000|2022-06-22 04:15:00|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1655871310000|2022-06-22 04:15:10|6.27|4.47|6.28|4.48|6.28|4.48|6.27|4.47|0
1655871330000|2022-06-22 04:15:30|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655871340000|2022-06-22 04:15:40|6.26|4.46|6.26|4.46|6.27|4.47|6.26|4.46|0
1655871350000|2022-06-22 04:15:50|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655871360000|2022-06-22 04:16:00|6.28|4.48|6.28|4.48|6.28|4.48|6.27|4.47|0
1655871370000|2022-06-22 04:16:10|6.27|4.47|6.27|4.47|6.28|4.48|6.27|4.47|0
1655871400000|2022-06-22 04:16:40|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1655871410000|2022-06-22 04:16:50|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655871430000|2022-06-22 04:17:10|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655871450000|2022-06-22 04:17:30|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655871470000|2022-06-22 04:17:50|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655871480000|2022-06-22 04:18:00|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655871490000|2022-06-22 04:18:10|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655871520000|2022-06-22 04:18:40|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655871530000|2022-06-22 04:18:50|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655871550000|2022-06-22 04:19:10|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655871570000|2022-06-22 04:19:30|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655871580000|2022-06-22 04:19:40|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655871600000|2022-06-22 04:20:00|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655871610000|2022-06-22 04:20:10|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655871630000|2022-06-22 04:20:30|6.26|4.46|6.27|4.47|6.27|4.47|6.26|4.46|0
1655871640000|2022-06-22 04:20:40|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655871650000|2022-06-22 04:20:50|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655871660000|2022-06-22 04:21:00|6.28|4.48|6.3|4.5|6.3|4.5|6.28|4.48|0
1655871670000|2022-06-22 04:21:10|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1655871680000|2022-06-22 04:21:20|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655871710000|2022-06-22 04:21:50|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655871720000|2022-06-22 04:22:00|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655871730000|2022-06-22 04:22:10|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1655871740000|2022-06-22 04:22:20|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1655871760000|2022-06-22 04:22:40|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1655871780000|2022-06-22 04:23:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1655871790000|2022-06-22 04:23:10|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1655871800000|2022-06-22 04:23:20|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1655871810000|2022-06-22 04:23:30|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1655871830000|2022-06-22 04:23:50|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655871840000|2022-06-22 04:24:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655871850000|2022-06-22 04:24:10|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655871860000|2022-06-22 04:24:20|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655871870000|2022-06-22 04:24:30|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1655871880000|2022-06-22 04:24:40|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1655871890000|2022-06-22 04:24:50|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655871910000|2022-06-22 04:25:10|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655871920000|2022-06-22 04:25:20|6.32|4.52|6.32|4.52|6.33|4.53|6.32|4.52|0
1655871930000|2022-06-22 04:25:30|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655871940000|2022-06-22 04:25:40|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655871970000|2022-06-22 04:26:10|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1655871990000|2022-06-22 04:26:30|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1655872020000|2022-06-22 04:27:00|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655872030000|2022-06-22 04:27:10|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655872040000|2022-06-22 04:27:20|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655872050000|2022-06-22 04:27:30|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655872080000|2022-06-22 04:28:00|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1655872100000|2022-06-22 04:28:20|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655872110000|2022-06-22 04:28:30|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655872120000|2022-06-22 04:28:40|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655872160000|2022-06-22 04:29:20|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1655872170000|2022-06-22 04:29:30|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1655872180000|2022-06-22 04:29:40|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655872200000|2022-06-22 04:30:00|6.29|4.49|6.3|4.5|6.3|4.5|6.29|4.49|0
1655872220000|2022-06-22 04:30:20|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655872230000|2022-06-22 04:30:30|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655872240000|2022-06-22 04:30:40|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1655872270000|2022-06-22 04:31:10|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655872280000|2022-06-22 04:31:20|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655872300000|2022-06-22 04:31:40|6.32|4.52|6.34|4.54|6.34|4.54|6.32|4.52|0
1655872320000|2022-06-22 04:32:00|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1655872340000|2022-06-22 04:32:20|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1655872350000|2022-06-22 04:32:30|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1655872370000|2022-06-22 04:32:50|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1655872380000|2022-06-22 04:33:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1655872390000|2022-06-22 04:33:10|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1655872400000|2022-06-22 04:33:20|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1655872410000|2022-06-22 04:33:30|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655872430000|2022-06-22 04:33:50|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1655872440000|2022-06-22 04:34:00|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1655872450000|2022-06-22 04:34:10|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655872460000|2022-06-22 04:34:20|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655872470000|2022-06-22 04:34:30|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1655872480000|2022-06-22 04:34:40|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655872490000|2022-06-22 04:34:50|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1655872500000|2022-06-22 04:35:00|6.36|4.56|6.34|4.54|6.36|4.56|6.33|4.53|0
1655872510000|2022-06-22 04:35:10|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1655872520000|2022-06-22 04:35:20|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1655872550000|2022-06-22 04:35:50|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655872590000|2022-06-22 04:36:30|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655872610000|2022-06-22 04:36:50|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655872630000|2022-06-22 04:37:10|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1655872640000|2022-06-22 04:37:20|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655872650000|2022-06-22 04:37:30|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655872660000|2022-06-22 04:37:40|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655872670000|2022-06-22 04:37:50|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655872680000|2022-06-22 04:38:00|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1655872690000|2022-06-22 04:38:10|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1655872700000|2022-06-22 04:38:20|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655872720000|2022-06-22 04:38:40|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655872730000|2022-06-22 04:38:50|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1655872750000|2022-06-22 04:39:10|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655872760000|2022-06-22 04:39:20|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655872770000|2022-06-22 04:39:30|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655872780000|2022-06-22 04:39:40|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655872790000|2022-06-22 04:39:50|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1655872800000|2022-06-22 04:40:00|6.38|4.58|6.37|4.57|6.38|4.58|6.37|4.57|0
1655872820000|2022-06-22 04:40:20|6.36|4.56|6.36|4.56|6.36|4.56|6.35|4.55|0
1655872840000|2022-06-22 04:40:40|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655872860000|2022-06-22 04:41:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1655872880000|2022-06-22 04:41:20|6.38|4.58|6.37|4.57|6.38|4.58|6.37|4.57|0
1655872900000|2022-06-22 04:41:40|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655872920000|2022-06-22 04:42:00|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655872930000|2022-06-22 04:42:10|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655872950000|2022-06-22 04:42:30|6.37|4.57|6.38|4.58|6.38|4.58|6.37|4.57|0
1655872960000|2022-06-22 04:42:40|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1655872970000|2022-06-22 04:42:50|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655873000000|2022-06-22 04:43:20|6.38|4.58|6.38|4.58|6.38|4.58|6.37|4.57|0
1655873020000|2022-06-22 04:43:40|6.37|4.57|6.38|4.58|6.38|4.58|6.37|4.57|0
1655873030000|2022-06-22 04:43:50|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655873040000|2022-06-22 04:44:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1655873050000|2022-06-22 04:44:10|6.38|4.58|6.37|4.57|6.38|4.58|6.37|4.57|0
1655873060000|2022-06-22 04:44:20|6.38|4.58|6.38|4.58|6.38|4.58|6.38|4.58|0
1655873070000|2022-06-22 04:44:30|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655873080000|2022-06-22 04:44:40|6.38|4.58|6.38|4.58|6.38|4.58|6.38|4.58|0
1655873090000|2022-06-22 04:44:50|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655873110000|2022-06-22 04:45:10|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655873130000|2022-06-22 04:45:30|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1655873150000|2022-06-22 04:45:50|6.37|4.57|6.38|4.58|6.38|4.58|6.37|4.57|0
1655873160000|2022-06-22 04:46:00|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655873170000|2022-06-22 04:46:10|6.39|4.59|6.38|4.58|6.39|4.59|6.38|4.58|0
1655873190000|2022-06-22 04:46:30|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1655873210000|2022-06-22 04:46:50|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1655873220000|2022-06-22 04:47:00|6.4|4.6|6.4|4.6|6.4|4.6|6.4|4.6|0
1655873230000|2022-06-22 04:47:10|6.39|4.59|6.39|4.59|6.39|4.59|6.39|4.59|0
1655873270000|2022-06-22 04:47:50|6.4|4.6|6.4|4.6|6.4|4.6|6.4|4.6|0
1655873280000|2022-06-22 04:48:00|6.38|4.58|6.4|4.6|6.4|4.6|6.38|4.58|0
1655873290000|2022-06-22 04:48:10|6.41|4.61|6.41|4.61|6.41|4.61|6.41|4.61|0
1655873300000|2022-06-22 04:48:20|6.42|4.62|6.41|4.61|6.42|4.62|6.41|4.61|0
1655873320000|2022-06-22 04:48:40|6.42|4.62|6.42|4.62|6.42|4.62|6.42|4.62|0
1655873340000|2022-06-22 04:49:00|6.43|4.63|6.43|4.63|6.44|4.64|6.43|4.63|0
1655873350000|2022-06-22 04:49:10|6.42|4.62|6.42|4.62|6.42|4.62|6.42|4.62|0
1655873370000|2022-06-22 04:49:30|6.41|4.61|6.41|4.61|6.41|4.61|6.41|4.61|0
1655873400000|2022-06-22 04:50:00|6.43|4.63|6.43|4.63|6.43|4.63|6.43|4.63|0
1655873420000|2022-06-22 04:50:20|6.44|4.64|6.43|4.63|6.44|4.64|6.43|4.63|0
1655873430000|2022-06-22 04:50:30|6.44|4.64|6.44|4.64|6.44|4.64|6.44|4.64|0
1655873450000|2022-06-22 04:50:50|6.43|4.63|6.43|4.63|6.43|4.63|6.42|4.62|0
1655873460000|2022-06-22 04:51:00|6.29|4.49|6.24|4.44|6.29|4.49|6.23|4.43|0
1655873470000|2022-06-22 04:51:10|6.13|4.33|6.13|4.33|6.13|4.33|6.13|4.33|0
1655873480000|2022-06-22 04:51:20|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1655873490000|2022-06-22 04:51:30|6.13|4.33|6.13|4.33|6.13|4.33|6.12|4.32|0
1655873500000|2022-06-22 04:51:40|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1655873510000|2022-06-22 04:51:50|6.11|4.31|6.13|4.33|6.13|4.33|6.11|4.31|0
1655873520000|2022-06-22 04:52:00|6.12|4.32|5.98|4.18|6.13|4.33|5.98|4.18|0
1655873530000|2022-06-22 04:52:10|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1655873560000|2022-06-22 04:52:40|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655873580000|2022-06-22 04:53:00|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655873590000|2022-06-22 04:53:10|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655873630000|2022-06-22 04:53:50|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655873640000|2022-06-22 04:54:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655873650000|2022-06-22 04:54:10|5.92|4.12|5.93|4.13|5.93|4.13|5.92|4.12|0
1655873660000|2022-06-22 04:54:20|5.94|4.14|5.92|4.12|5.94|4.14|5.92|4.12|0
1655873690000|2022-06-22 04:54:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655873700000|2022-06-22 04:55:00|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655873710000|2022-06-22 04:55:10|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655873720000|2022-06-22 04:55:20|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655873730000|2022-06-22 04:55:30|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655873760000|2022-06-22 04:56:00|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655873770000|2022-06-22 04:56:10|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655873800000|2022-06-22 04:56:40|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655873820000|2022-06-22 04:57:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655873830000|2022-06-22 04:57:10|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655873840000|2022-06-22 04:57:20|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655873860000|2022-06-22 04:57:40|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655873870000|2022-06-22 04:57:50|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655873880000|2022-06-22 04:58:00|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655873890000|2022-06-22 04:58:10|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655873910000|2022-06-22 04:58:30|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655873930000|2022-06-22 04:58:50|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655874000000|2022-06-22 05:00:00|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655874030000|2022-06-22 05:00:30|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655874080000|2022-06-22 05:01:20|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655874090000|2022-06-22 05:01:30|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655874100000|2022-06-22 05:01:40|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655874110000|2022-06-22 05:01:50|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655874120000|2022-06-22 05:02:00|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655874140000|2022-06-22 05:02:20|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655874160000|2022-06-22 05:02:40|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655874180000|2022-06-22 05:03:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655874210000|2022-06-22 05:03:30|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655874220000|2022-06-22 05:03:40|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1655874240000|2022-06-22 05:04:00|5.99|4.19|6.03|4.23|6.03|4.23|5.99|4.19|0
1655874250000|2022-06-22 05:04:10|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655874260000|2022-06-22 05:04:20|6.03|4.23|6.05|4.25|6.05|4.25|6.03|4.23|0
1655874270000|2022-06-22 05:04:30|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1655874290000|2022-06-22 05:04:50|6.06|4.26|6.04|4.24|6.06|4.26|6.04|4.24|0
1655874300000|2022-06-22 05:05:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1655874310000|2022-06-22 05:05:10|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1655874320000|2022-06-22 05:05:20|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655874330000|2022-06-22 05:05:30|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655874340000|2022-06-22 05:05:40|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655874350000|2022-06-22 05:05:50|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655874360000|2022-06-22 05:06:00|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1655874370000|2022-06-22 05:06:10|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655874380000|2022-06-22 05:06:20|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655874390000|2022-06-22 05:06:30|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655874420000|2022-06-22 05:07:00|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1655874440000|2022-06-22 05:07:20|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655874450000|2022-06-22 05:07:30|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655874460000|2022-06-22 05:07:40|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655874470000|2022-06-22 05:07:50|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655874480000|2022-06-22 05:08:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655874500000|2022-06-22 05:08:20|6|4.2|5.98|4.18|6|4.2|5.98|4.18|0
1655874550000|2022-06-22 05:09:10|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655874560000|2022-06-22 05:09:20|5.98|4.18|6|4.2|6|4.2|5.98|4.18|0
1655874570000|2022-06-22 05:09:30|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1655874590000|2022-06-22 05:09:50|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1655874600000|2022-06-22 05:10:00|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655874620000|2022-06-22 05:10:20|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655874640000|2022-06-22 05:10:40|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655874670000|2022-06-22 05:11:10|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655874690000|2022-06-22 05:11:30|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655874710000|2022-06-22 05:11:50|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655874730000|2022-06-22 05:12:10|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655874740000|2022-06-22 05:12:20|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1655874750000|2022-06-22 05:12:30|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655874760000|2022-06-22 05:12:40|5.98|4.18|5.96|4.16|5.98|4.18|5.96|4.16|0
1655874770000|2022-06-22 05:12:50|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655874780000|2022-06-22 05:13:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655874790000|2022-06-22 05:13:10|5.96|4.16|5.94|4.14|5.96|4.16|5.94|4.14|0
1655874820000|2022-06-22 05:13:40|5.93|4.13|5.91|4.11|5.93|4.13|5.91|4.11|0
1655874840000|2022-06-22 05:14:00|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655874850000|2022-06-22 05:14:10|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655874860000|2022-06-22 05:14:20|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655874870000|2022-06-22 05:14:30|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655874880000|2022-06-22 05:14:40|5.88|4.08|5.87|4.07|5.89|4.09|5.87|4.07|0
1655874890000|2022-06-22 05:14:50|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1655874900000|2022-06-22 05:15:00|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1655874920000|2022-06-22 05:15:20|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655874950000|2022-06-22 05:15:50|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655874960000|2022-06-22 05:16:00|5.88|4.08|5.88|4.08|5.88|4.08|5.87|4.07|0
1655874970000|2022-06-22 05:16:10|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1655874980000|2022-06-22 05:16:20|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1655875000000|2022-06-22 05:16:40|5.89|4.09|5.89|4.09|5.89|4.09|5.88|4.08|0
1655875010000|2022-06-22 05:16:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655875020000|2022-06-22 05:17:00|5.89|4.09|5.9|4.1|5.9|4.1|5.89|4.09|0
1655875030000|2022-06-22 05:17:10|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1655875040000|2022-06-22 05:17:20|5.92|4.12|5.92|4.12|5.93|4.13|5.92|4.12|0
1655875050000|2022-06-22 05:17:30|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1655875070000|2022-06-22 05:17:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655875080000|2022-06-22 05:18:00|5.92|4.12|5.9|4.1|5.92|4.12|5.9|4.1|0
1655875090000|2022-06-22 05:18:10|5.91|4.11|5.91|4.11|5.91|4.11|5.9|4.1|0
1655875100000|2022-06-22 05:18:20|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655875110000|2022-06-22 05:18:30|5.91|4.11|5.91|4.11|5.92|4.12|5.91|4.11|0
1655875120000|2022-06-22 05:18:40|5.92|4.12|5.92|4.12|5.92|4.12|5.91|4.11|0
1655875130000|2022-06-22 05:18:50|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655875160000|2022-06-22 05:19:20|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655875170000|2022-06-22 05:19:30|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655875190000|2022-06-22 05:19:50|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655875210000|2022-06-22 05:20:10|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655875230000|2022-06-22 05:20:30|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655875260000|2022-06-22 05:21:00|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655875270000|2022-06-22 05:21:10|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655875290000|2022-06-22 05:21:30|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655875300000|2022-06-22 05:21:40|5.89|4.09|5.91|4.11|5.91|4.11|5.89|4.09|0
1655875310000|2022-06-22 05:21:50|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1655875320000|2022-06-22 05:22:00|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655875330000|2022-06-22 05:22:10|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1655875340000|2022-06-22 05:22:20|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655875350000|2022-06-22 05:22:30|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655875400000|2022-06-22 05:23:20|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655875440000|2022-06-22 05:24:00|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1655875450000|2022-06-22 05:24:10|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655875460000|2022-06-22 05:24:20|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655875470000|2022-06-22 05:24:30|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1655875480000|2022-06-22 05:24:40|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1655875490000|2022-06-22 05:24:50|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655875500000|2022-06-22 05:25:00|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1655875510000|2022-06-22 05:25:10|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1655875520000|2022-06-22 05:25:20|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655875530000|2022-06-22 05:25:30|5.94|4.14|5.94|4.14|5.95|4.15|5.94|4.14|0
1655875540000|2022-06-22 05:25:40|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655875550000|2022-06-22 05:25:50|5.92|4.12|5.92|4.12|5.93|4.13|5.92|4.12|0
1655875560000|2022-06-22 05:26:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655875570000|2022-06-22 05:26:10|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655875590000|2022-06-22 05:26:30|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1655875610000|2022-06-22 05:26:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655875620000|2022-06-22 05:27:00|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655875630000|2022-06-22 05:27:10|5.95|4.15|5.93|4.13|5.95|4.15|5.93|4.13|0
1655875670000|2022-06-22 05:27:50|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655875680000|2022-06-22 05:28:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655875690000|2022-06-22 05:28:10|5.92|4.12|5.92|4.12|5.92|4.12|5.91|4.11|0
1655875700000|2022-06-22 05:28:20|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655875720000|2022-06-22 05:28:40|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655875730000|2022-06-22 05:28:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655875740000|2022-06-22 05:29:00|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655875760000|2022-06-22 05:29:20|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655875780000|2022-06-22 05:29:40|5.94|4.14|5.93|4.13|5.94|4.14|5.93|4.13|0
1655875810000|2022-06-22 05:30:10|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655875820000|2022-06-22 05:30:20|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655875830000|2022-06-22 05:30:30|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655875840000|2022-06-22 05:30:40|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1655875850000|2022-06-22 05:30:50|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655875860000|2022-06-22 05:31:00|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655875870000|2022-06-22 05:31:10|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655875890000|2022-06-22 05:31:30|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655875900000|2022-06-22 05:31:40|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655875910000|2022-06-22 05:31:50|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1655875920000|2022-06-22 05:32:00|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655875940000|2022-06-22 05:32:20|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1655875960000|2022-06-22 05:32:40|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655875970000|2022-06-22 05:32:50|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655875990000|2022-06-22 05:33:10|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655876010000|2022-06-22 05:33:30|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655876020000|2022-06-22 05:33:40|5.92|4.12|5.92|4.12|5.92|4.12|5.91|4.11|0
1655876030000|2022-06-22 05:33:50|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1655876040000|2022-06-22 05:34:00|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1655876060000|2022-06-22 05:34:20|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655876070000|2022-06-22 05:34:30|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655876090000|2022-06-22 05:34:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655876100000|2022-06-22 05:35:00|5.89|4.09|5.87|4.07|5.89|4.09|5.87|4.07|0
1655876110000|2022-06-22 05:35:10|5.85|4.05|5.85|4.05|5.87|4.07|5.85|4.05|0
1655876120000|2022-06-22 05:35:20|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655876130000|2022-06-22 05:35:30|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655876180000|2022-06-22 05:36:20|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655876190000|2022-06-22 05:36:30|5.82|4.02|5.84|4.04|5.84|4.04|5.82|4.02|0
1655876200000|2022-06-22 05:36:40|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655876210000|2022-06-22 05:36:50|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655876220000|2022-06-22 05:37:00|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655876230000|2022-06-22 05:37:10|5.82|4.02|5.82|4.02|5.83|4.03|5.82|4.02|0
1655876250000|2022-06-22 05:37:30|5.8|4|5.8|4|5.8|4|5.79|3.99|0
1655876260000|2022-06-22 05:37:40|5.81|4.01|5.79|3.99|5.81|4.01|5.79|3.99|0
1655876280000|2022-06-22 05:38:00|5.8|4|5.82|4.02|5.82|4.02|5.8|4|0
1655876300000|2022-06-22 05:38:20|5.83|4.03|5.83|4.03|5.84|4.04|5.83|4.03|0
1655876310000|2022-06-22 05:38:30|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655876320000|2022-06-22 05:38:40|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1655876330000|2022-06-22 05:38:50|5.85|4.05|5.85|4.05|5.86|4.06|5.85|4.05|0
1655876350000|2022-06-22 05:39:10|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655876360000|2022-06-22 05:39:20|5.84|4.04|5.81|4.01|5.84|4.04|5.81|4.01|0
1655876370000|2022-06-22 05:39:30|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1655876380000|2022-06-22 05:39:40|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1655876390000|2022-06-22 05:39:50|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1655876400000|2022-06-22 05:40:00|5.82|4.02|5.81|4.01|5.83|4.03|5.81|4.01|0
1655876410000|2022-06-22 05:40:10|5.82|4.02|5.82|4.02|5.83|4.03|5.82|4.02|0
1655876420000|2022-06-22 05:40:20|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655876430000|2022-06-22 05:40:30|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655876440000|2022-06-22 05:40:40|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1655876450000|2022-06-22 05:40:50|5.83|4.03|5.82|4.02|5.83|4.03|5.82|4.02|0
1655876460000|2022-06-22 05:41:00|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655876470000|2022-06-22 05:41:10|5.82|4.02|5.8|4|5.82|4.02|5.8|4|0
1655876480000|2022-06-22 05:41:20|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655876490000|2022-06-22 05:41:30|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1655876520000|2022-06-22 05:42:00|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655876530000|2022-06-22 05:42:10|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655876540000|2022-06-22 05:42:20|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1655876550000|2022-06-22 05:42:30|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655876560000|2022-06-22 05:42:40|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655876580000|2022-06-22 05:43:00|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655876590000|2022-06-22 05:43:10|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1655876600000|2022-06-22 05:43:20|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1655876610000|2022-06-22 05:43:30|5.76|3.96|5.76|3.96|5.77|3.97|5.76|3.96|0
1655876620000|2022-06-22 05:43:40|5.77|3.97|5.75|3.95|5.77|3.97|5.75|3.95|0
1655876630000|2022-06-22 05:43:50|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655876640000|2022-06-22 05:44:00|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1655876650000|2022-06-22 05:44:10|5.75|3.95|5.76|3.96|5.76|3.96|5.75|3.95|0
1655876660000|2022-06-22 05:44:20|5.75|3.95|5.74|3.94|5.75|3.95|5.74|3.94|0
1655876700000|2022-06-22 05:45:00|5.75|3.95|5.75|3.95|5.76|3.96|5.75|3.95|0
1655876710000|2022-06-22 05:45:10|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655876720000|2022-06-22 05:45:20|5.77|3.97|5.76|3.96|5.77|3.97|5.76|3.96|0
1655876730000|2022-06-22 05:45:30|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655876750000|2022-06-22 05:45:50|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1655876760000|2022-06-22 05:46:00|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1655876770000|2022-06-22 05:46:10|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1655876790000|2022-06-22 05:46:30|5.73|3.93|5.74|3.94|5.74|3.94|5.73|3.93|0
1655876800000|2022-06-22 05:46:40|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655876810000|2022-06-22 05:46:50|5.72|3.92|5.72|3.92|5.73|3.93|5.72|3.92|0
1655876830000|2022-06-22 05:47:10|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655876840000|2022-06-22 05:47:20|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655876890000|2022-06-22 05:48:10|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655876900000|2022-06-22 05:48:20|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655876910000|2022-06-22 05:48:30|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655876920000|2022-06-22 05:48:40|5.72|3.92|5.72|3.92|5.73|3.93|5.72|3.92|0
1655876970000|2022-06-22 05:49:30|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655876990000|2022-06-22 05:49:50|5.74|3.94|5.76|3.96|5.76|3.96|5.74|3.94|0
1655877000000|2022-06-22 05:50:00|5.75|3.95|5.75|3.95|5.76|3.96|5.75|3.95|0
1655877010000|2022-06-22 05:50:10|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1655877020000|2022-06-22 05:50:20|5.74|3.94|5.75|3.95|5.75|3.95|5.73|3.93|0
1655877030000|2022-06-22 05:50:30|5.74|3.94|5.74|3.94|5.75|3.95|5.74|3.94|0
1655877040000|2022-06-22 05:50:40|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655877050000|2022-06-22 05:50:50|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1655877070000|2022-06-22 05:51:10|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655877080000|2022-06-22 05:51:20|5.68|3.88|5.69|3.89|5.69|3.89|5.68|3.88|0
1655877090000|2022-06-22 05:51:30|5.68|3.88|5.7|3.9|5.7|3.9|5.68|3.88|0
1655877100000|2022-06-22 05:51:40|5.69|3.89|5.68|3.88|5.69|3.89|5.68|3.88|0
1655877120000|2022-06-22 05:52:00|5.69|3.89|5.69|3.89|5.69|3.89|5.69|3.89|0
1655877140000|2022-06-22 05:52:20|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655877160000|2022-06-22 05:52:40|5.69|3.89|5.69|3.89|5.69|3.89|5.69|3.89|0
1655877170000|2022-06-22 05:52:50|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655877180000|2022-06-22 05:53:00|5.67|3.87|5.67|3.87|5.67|3.87|5.67|3.87|0
1655877190000|2022-06-22 05:53:10|5.66|3.86|5.62|3.82|5.66|3.86|5.62|3.82|0
1655877200000|2022-06-22 05:53:20|5.59|3.79|5.55|3.75|5.59|3.79|5.55|3.75|0
1655877210000|2022-06-22 05:53:30|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1655877220000|2022-06-22 05:53:40|5.58|3.78|5.6|3.8|5.6|3.8|5.57|3.77|0
1655877230000|2022-06-22 05:53:50|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655877240000|2022-06-22 05:54:00|5.61|3.81|5.61|3.81|5.62|3.82|5.61|3.81|0
1655877250000|2022-06-22 05:54:10|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655877260000|2022-06-22 05:54:20|5.6|3.8|5.59|3.79|5.6|3.8|5.58|3.78|0
1655877270000|2022-06-22 05:54:30|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1655877280000|2022-06-22 05:54:40|5.6|3.8|5.58|3.78|5.6|3.8|5.58|3.78|0
1655877300000|2022-06-22 05:55:00|5.57|3.77|5.57|3.77|5.57|3.77|5.56|3.76|0
1655877320000|2022-06-22 05:55:20|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1655877330000|2022-06-22 05:55:30|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1655877340000|2022-06-22 05:55:40|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655877350000|2022-06-22 05:55:50|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1655877360000|2022-06-22 05:56:00|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655877380000|2022-06-22 05:56:20|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1655877390000|2022-06-22 05:56:30|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1655877400000|2022-06-22 05:56:40|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655877410000|2022-06-22 05:56:50|5.53|3.73|5.54|3.74|5.54|3.74|5.53|3.73|0
1655877430000|2022-06-22 05:57:10|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655877440000|2022-06-22 05:57:20|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1655877450000|2022-06-22 05:57:30|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1655877460000|2022-06-22 05:57:40|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655877470000|2022-06-22 05:57:50|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655877480000|2022-06-22 05:58:00|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1655877490000|2022-06-22 05:58:10|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655877500000|2022-06-22 05:58:20|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655877510000|2022-06-22 05:58:30|5.6|3.8|5.6|3.8|5.61|3.81|5.6|3.8|0
1655877520000|2022-06-22 05:58:40|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655877530000|2022-06-22 05:58:50|5.62|3.82|5.61|3.81|5.62|3.82|5.61|3.81|0
1655877540000|2022-06-22 05:59:00|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655877550000|2022-06-22 05:59:10|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655877560000|2022-06-22 05:59:20|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1655877570000|2022-06-22 05:59:30|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1655877580000|2022-06-22 05:59:40|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1655877600000|2022-06-22 06:00:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1655877610000|2022-06-22 06:00:10|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655877620000|2022-06-22 06:00:20|5.61|3.81|5.59|3.79|5.61|3.81|5.59|3.79|0
1655877630000|2022-06-22 06:00:30|5.6|3.8|5.6|3.8|5.61|3.81|5.6|3.8|0
1655877640000|2022-06-22 06:00:40|5.59|3.79|5.6|3.8|5.6|3.8|5.58|3.78|0
1655877650000|2022-06-22 06:00:50|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655877660000|2022-06-22 06:01:00|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1655877670000|2022-06-22 06:01:10|5.57|3.77|5.55|3.75|5.57|3.77|5.55|3.75|0
1655877680000|2022-06-22 06:01:20|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1655877690000|2022-06-22 06:01:30|5.59|3.79|5.57|3.77|5.59|3.79|5.57|3.77|0
1655877700000|2022-06-22 06:01:40|5.58|3.78|5.58|3.78|5.6|3.8|5.58|3.78|0
1655877710000|2022-06-22 06:01:50|5.6|3.8|5.59|3.79|5.61|3.81|5.59|3.79|0
1655877720000|2022-06-22 06:02:00|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655877730000|2022-06-22 06:02:10|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1655877740000|2022-06-22 06:02:20|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1655877750000|2022-06-22 06:02:30|5.63|3.83|5.65|3.85|5.65|3.85|5.63|3.83|0
1655877760000|2022-06-22 06:02:40|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655877770000|2022-06-22 06:02:50|5.65|3.85|5.67|3.87|5.67|3.87|5.65|3.85|0
1655877780000|2022-06-22 06:03:00|5.68|3.88|5.67|3.87|5.68|3.88|5.67|3.87|0
1655877790000|2022-06-22 06:03:10|5.66|3.86|5.67|3.87|5.67|3.87|5.66|3.86|0
1655877800000|2022-06-22 06:03:20|5.69|3.89|5.68|3.88|5.69|3.89|5.68|3.88|0
1655877810000|2022-06-22 06:03:30|5.7|3.9|5.69|3.89|5.7|3.9|5.69|3.89|0
1655877820000|2022-06-22 06:03:40|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655877830000|2022-06-22 06:03:50|5.67|3.87|5.67|3.87|5.67|3.87|5.66|3.86|0
1655877840000|2022-06-22 06:04:00|5.66|3.86|5.66|3.86|5.66|3.86|5.66|3.86|0
1655877850000|2022-06-22 06:04:10|5.67|3.87|5.65|3.85|5.67|3.87|5.65|3.85|0
1655877860000|2022-06-22 06:04:20|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655877870000|2022-06-22 06:04:30|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655877880000|2022-06-22 06:04:40|5.61|3.81|5.6|3.8|5.61|3.81|5.59|3.79|0
1655877890000|2022-06-22 06:04:50|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655877900000|2022-06-22 06:05:00|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1655877910000|2022-06-22 06:05:10|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1655877920000|2022-06-22 06:05:20|5.65|3.85|5.66|3.86|5.66|3.86|5.65|3.85|0
1655877930000|2022-06-22 06:05:30|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1655877950000|2022-06-22 06:05:50|5.67|3.87|5.68|3.88|5.68|3.88|5.66|3.86|0
1655877960000|2022-06-22 06:06:00|5.66|3.86|5.68|3.88|5.68|3.88|5.66|3.86|0
1655877970000|2022-06-22 06:06:10|5.67|3.87|5.67|3.87|5.68|3.88|5.67|3.87|0
1655877980000|2022-06-22 06:06:20|5.68|3.88|5.66|3.86|5.68|3.88|5.66|3.86|0
1655878000000|2022-06-22 06:06:40|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1655878010000|2022-06-22 06:06:50|5.65|3.85|5.65|3.85|5.65|3.85|5.63|3.83|0
1655878020000|2022-06-22 06:07:00|5.64|3.84|5.66|3.86|5.66|3.86|5.64|3.84|0
1655878030000|2022-06-22 06:07:10|5.67|3.87|5.68|3.88|5.68|3.88|5.67|3.87|0
1655878040000|2022-06-22 06:07:20|5.69|3.89|5.69|3.89|5.69|3.89|5.69|3.89|0
1655878050000|2022-06-22 06:07:30|5.68|3.88|5.66|3.86|5.68|3.88|5.65|3.85|0
1655878060000|2022-06-22 06:07:40|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1655878070000|2022-06-22 06:07:50|5.65|3.85|5.65|3.85|5.65|3.85|5.64|3.84|0
1655878080000|2022-06-22 06:08:00|5.66|3.86|5.66|3.86|5.67|3.87|5.66|3.86|0
1655878090000|2022-06-22 06:08:10|5.65|3.85|5.66|3.86|5.66|3.86|5.65|3.85|0
1655878100000|2022-06-22 06:08:20|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1655878110000|2022-06-22 06:08:30|5.64|3.84|5.64|3.84|5.65|3.85|5.64|3.84|0
1655878120000|2022-06-22 06:08:40|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1655878130000|2022-06-22 06:08:50|5.64|3.84|5.64|3.84|5.65|3.85|5.64|3.84|0
1655878140000|2022-06-22 06:09:00|5.63|3.83|5.63|3.83|5.64|3.84|5.63|3.83|0
1655878150000|2022-06-22 06:09:10|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655878160000|2022-06-22 06:09:20|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655878170000|2022-06-22 06:09:30|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655878180000|2022-06-22 06:09:40|5.6|3.8|5.6|3.8|5.61|3.81|5.6|3.8|0
1655878210000|2022-06-22 06:10:10|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1655878220000|2022-06-22 06:10:20|5.63|3.83|5.61|3.81|5.63|3.83|5.6|3.8|0
1655878230000|2022-06-22 06:10:30|5.6|3.8|5.63|3.83|5.63|3.83|5.6|3.8|0
1655878240000|2022-06-22 06:10:40|5.62|3.82|5.61|3.81|5.62|3.82|5.61|3.81|0
1655878250000|2022-06-22 06:10:50|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655878260000|2022-06-22 06:11:00|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655878270000|2022-06-22 06:11:10|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1655878280000|2022-06-22 06:11:20|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655878290000|2022-06-22 06:11:30|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1655878300000|2022-06-22 06:11:40|5.58|3.78|5.57|3.77|5.58|3.78|5.56|3.76|0
1655878310000|2022-06-22 06:11:50|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655878320000|2022-06-22 06:12:00|5.55|3.75|5.56|3.76|5.56|3.76|5.54|3.74|0
1655878330000|2022-06-22 06:12:10|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1655878340000|2022-06-22 06:12:20|5.56|3.76|5.54|3.74|5.56|3.76|5.54|3.74|0
1655878350000|2022-06-22 06:12:30|5.53|3.73|5.53|3.73|5.55|3.75|5.53|3.73|0
1655878360000|2022-06-22 06:12:40|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655878370000|2022-06-22 06:12:50|5.51|3.71|5.53|3.73|5.53|3.73|5.51|3.71|0
1655878380000|2022-06-22 06:13:00|5.52|3.72|5.53|3.73|5.53|3.73|5.52|3.72|0
1655878390000|2022-06-22 06:13:10|5.55|3.75|5.55|3.75|5.55|3.75|5.54|3.74|0
1655878400000|2022-06-22 06:13:20|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1655878410000|2022-06-22 06:13:30|5.54|3.74|5.54|3.74|5.54|3.74|5.53|3.73|0
1655878420000|2022-06-22 06:13:40|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1655878430000|2022-06-22 06:13:50|5.54|3.74|5.53|3.73|5.54|3.74|5.52|3.72|0
1655878440000|2022-06-22 06:14:00|5.52|3.72|5.52|3.72|5.53|3.73|5.52|3.72|0
1655878450000|2022-06-22 06:14:10|5.51|3.71|5.51|3.71|5.53|3.73|5.51|3.71|0
1655878460000|2022-06-22 06:14:20|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1655878470000|2022-06-22 06:14:30|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1655878480000|2022-06-22 06:14:40|5.48|3.68|5.47|3.67|5.48|3.68|5.46|3.66|0
1655878490000|2022-06-22 06:14:50|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1655878500000|2022-06-22 06:15:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1655878510000|2022-06-22 06:15:10|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1655878520000|2022-06-22 06:15:20|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1655878530000|2022-06-22 06:15:30|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655878550000|2022-06-22 06:15:50|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1655878560000|2022-06-22 06:16:00|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655878570000|2022-06-22 06:16:10|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655878580000|2022-06-22 06:16:20|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655878590000|2022-06-22 06:16:30|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655878600000|2022-06-22 06:16:40|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655878610000|2022-06-22 06:16:50|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655878630000|2022-06-22 06:17:10|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655878640000|2022-06-22 06:17:20|5.41|3.61|5.42|3.62|5.42|3.62|5.4|3.6|0
1655878650000|2022-06-22 06:17:30|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655878660000|2022-06-22 06:17:40|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1655878670000|2022-06-22 06:17:50|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655878680000|2022-06-22 06:18:00|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655878690000|2022-06-22 06:18:10|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655878700000|2022-06-22 06:18:20|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655878710000|2022-06-22 06:18:30|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655878720000|2022-06-22 06:18:40|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655878730000|2022-06-22 06:18:50|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1655878750000|2022-06-22 06:19:10|5.42|3.62|5.4|3.6|5.42|3.62|5.38|3.58|0
1655878760000|2022-06-22 06:19:20|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1655878770000|2022-06-22 06:19:30|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1655878780000|2022-06-22 06:19:40|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1655878790000|2022-06-22 06:19:50|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655878800000|2022-06-22 06:20:00|5.41|3.61|5.38|3.58|5.41|3.61|5.38|3.58|0
1655878810000|2022-06-22 06:20:10|5.39|3.59|5.44|3.64|5.44|3.64|5.39|3.59|0
1655878820000|2022-06-22 06:20:20|5.43|3.63|5.44|3.64|5.44|3.64|5.43|3.63|0
1655878830000|2022-06-22 06:20:30|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655878840000|2022-06-22 06:20:40|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655878850000|2022-06-22 06:20:50|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1655878860000|2022-06-22 06:21:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655878870000|2022-06-22 06:21:10|5.47|3.67|5.45|3.65|5.47|3.67|5.45|3.65|0
1655878880000|2022-06-22 06:21:20|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655878890000|2022-06-22 06:21:30|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655878900000|2022-06-22 06:21:40|5.45|3.65|5.46|3.66|5.47|3.67|5.45|3.65|0
1655878930000|2022-06-22 06:22:10|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1655878940000|2022-06-22 06:22:20|5.46|3.66|5.48|3.68|5.48|3.68|5.46|3.66|0
1655878950000|2022-06-22 06:22:30|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655878960000|2022-06-22 06:22:40|5.49|3.69|5.49|3.69|5.49|3.69|5.48|3.68|0
1655878970000|2022-06-22 06:22:50|5.5|3.7|5.48|3.68|5.5|3.7|5.48|3.68|0
1655878980000|2022-06-22 06:23:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655878990000|2022-06-22 06:23:10|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1655879000000|2022-06-22 06:23:20|5.46|3.66|5.5|3.7|5.5|3.7|5.46|3.66|0
1655879010000|2022-06-22 06:23:30|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655879020000|2022-06-22 06:23:40|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1655879030000|2022-06-22 06:23:50|5.5|3.7|5.5|3.7|5.51|3.71|5.5|3.7|0
1655879040000|2022-06-22 06:24:00|5.51|3.71|5.49|3.69|5.51|3.71|5.49|3.69|0
1655879050000|2022-06-22 06:24:10|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655879070000|2022-06-22 06:24:30|5.47|3.67|5.49|3.69|5.49|3.69|5.47|3.67|0
1655879080000|2022-06-22 06:24:40|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655879090000|2022-06-22 06:24:50|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655879100000|2022-06-22 06:25:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655879120000|2022-06-22 06:25:20|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655879130000|2022-06-22 06:25:30|5.51|3.71|5.53|3.73|5.53|3.73|5.51|3.71|0
1655879140000|2022-06-22 06:25:40|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1655879150000|2022-06-22 06:25:50|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655879160000|2022-06-22 06:26:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655879170000|2022-06-22 06:26:10|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655879180000|2022-06-22 06:26:20|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655879190000|2022-06-22 06:26:30|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655879200000|2022-06-22 06:26:40|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655879210000|2022-06-22 06:26:50|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1655879220000|2022-06-22 06:27:00|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655879230000|2022-06-22 06:27:10|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655879240000|2022-06-22 06:27:20|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655879250000|2022-06-22 06:27:30|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1655879260000|2022-06-22 06:27:40|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655879270000|2022-06-22 06:27:50|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655879280000|2022-06-22 06:28:00|5.42|3.62|5.44|3.64|5.44|3.64|5.42|3.62|0
1655879290000|2022-06-22 06:28:10|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655879300000|2022-06-22 06:28:20|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655879310000|2022-06-22 06:28:30|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1655879320000|2022-06-22 06:28:40|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655879330000|2022-06-22 06:28:50|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655879340000|2022-06-22 06:29:00|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655879350000|2022-06-22 06:29:10|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655879360000|2022-06-22 06:29:20|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655879370000|2022-06-22 06:29:30|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655879380000|2022-06-22 06:29:40|5.49|3.69|5.5|3.7|5.51|3.71|5.49|3.69|0
1655879390000|2022-06-22 06:29:50|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1655879400000|2022-06-22 06:30:00|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655879410000|2022-06-22 06:30:10|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655879420000|2022-06-22 06:30:20|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655879430000|2022-06-22 06:30:30|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1655879440000|2022-06-22 06:30:40|5.43|3.63|5.44|3.64|5.44|3.64|5.43|3.63|0
1655879450000|2022-06-22 06:30:50|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655879460000|2022-06-22 06:31:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655879470000|2022-06-22 06:31:10|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1655879480000|2022-06-22 06:31:20|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1655879490000|2022-06-22 06:31:30|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655879500000|2022-06-22 06:31:40|5.45|3.65|5.45|3.65|5.45|3.65|5.44|3.64|0
1655879510000|2022-06-22 06:31:50|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655879520000|2022-06-22 06:32:00|5.45|3.65|5.43|3.63|5.45|3.65|5.43|3.63|0
1655879530000|2022-06-22 06:32:10|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1655879540000|2022-06-22 06:32:20|5.44|3.64|5.42|3.62|5.44|3.64|5.42|3.62|0
1655879550000|2022-06-22 06:32:30|5.46|3.66|5.47|3.67|5.47|3.67|5.43|3.63|0
1655879560000|2022-06-22 06:32:40|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655879570000|2022-06-22 06:32:50|5.49|3.69|5.5|3.7|5.5|3.7|5.48|3.68|0
1655879580000|2022-06-22 06:33:00|5.49|3.69|5.49|3.69|5.49|3.69|5.48|3.68|0
1655879590000|2022-06-22 06:33:10|5.47|3.67|5.5|3.7|5.5|3.7|5.47|3.67|0
1655879610000|2022-06-22 06:33:30|5.49|3.69|5.51|3.71|5.51|3.71|5.49|3.69|0
1655879620000|2022-06-22 06:33:40|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1655879630000|2022-06-22 06:33:50|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1655879640000|2022-06-22 06:34:00|5.52|3.72|5.52|3.72|5.52|3.72|5.51|3.71|0
1655879660000|2022-06-22 06:34:20|5.53|3.73|5.52|3.72|5.53|3.73|5.52|3.72|0
1655879670000|2022-06-22 06:34:30|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655879680000|2022-06-22 06:34:40|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655879690000|2022-06-22 06:34:50|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655879700000|2022-06-22 06:35:00|5.48|3.68|5.5|3.7|5.5|3.7|5.48|3.68|0
1655879710000|2022-06-22 06:35:10|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655879720000|2022-06-22 06:35:20|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1655879740000|2022-06-22 06:35:40|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655879750000|2022-06-22 06:35:50|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655879770000|2022-06-22 06:36:10|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655879780000|2022-06-22 06:36:20|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1655879790000|2022-06-22 06:36:30|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655879800000|2022-06-22 06:36:40|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655879810000|2022-06-22 06:36:50|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1655879820000|2022-06-22 06:37:00|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655879830000|2022-06-22 06:37:10|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655879840000|2022-06-22 06:37:20|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655879850000|2022-06-22 06:37:30|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655879860000|2022-06-22 06:37:40|5.47|3.67|5.45|3.65|5.47|3.67|5.45|3.65|0
1655879870000|2022-06-22 06:37:50|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1655879880000|2022-06-22 06:38:00|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655879890000|2022-06-22 06:38:10|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655879900000|2022-06-22 06:38:20|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655879910000|2022-06-22 06:38:30|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655879920000|2022-06-22 06:38:40|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655879930000|2022-06-22 06:38:50|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655879940000|2022-06-22 06:39:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655879950000|2022-06-22 06:39:10|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655879960000|2022-06-22 06:39:20|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655879970000|2022-06-22 06:39:30|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1655879980000|2022-06-22 06:39:40|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655879990000|2022-06-22 06:39:50|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655880010000|2022-06-22 06:40:10|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655880020000|2022-06-22 06:40:20|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1655880030000|2022-06-22 06:40:30|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655880040000|2022-06-22 06:40:40|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655880050000|2022-06-22 06:40:50|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655880060000|2022-06-22 06:41:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1655880080000|2022-06-22 06:41:20|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655880090000|2022-06-22 06:41:30|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655880100000|2022-06-22 06:41:40|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655880110000|2022-06-22 06:41:50|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1655880120000|2022-06-22 06:42:00|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655880130000|2022-06-22 06:42:10|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655880140000|2022-06-22 06:42:20|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1655880150000|2022-06-22 06:42:30|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655880160000|2022-06-22 06:42:40|5.47|3.67|5.49|3.69|5.49|3.69|5.47|3.67|0
1655880180000|2022-06-22 06:43:00|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655880190000|2022-06-22 06:43:10|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655880210000|2022-06-22 06:43:30|5.48|3.68|5.46|3.66|5.48|3.68|5.46|3.66|0
1655880220000|2022-06-22 06:43:40|5.47|3.67|5.49|3.69|5.49|3.69|5.47|3.67|0
1655880230000|2022-06-22 06:43:50|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1655880240000|2022-06-22 06:44:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655880250000|2022-06-22 06:44:10|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655880270000|2022-06-22 06:44:30|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655880280000|2022-06-22 06:44:40|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655880290000|2022-06-22 06:44:50|5.51|3.71|5.53|3.73|5.53|3.73|5.51|3.71|0
1655880300000|2022-06-22 06:45:00|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655880310000|2022-06-22 06:45:10|5.53|3.73|5.52|3.72|5.53|3.73|5.52|3.72|0
1655880320000|2022-06-22 06:45:20|5.53|3.73|5.52|3.72|5.53|3.73|5.52|3.72|0
1655880330000|2022-06-22 06:45:30|5.53|3.73|5.53|3.73|5.55|3.75|5.53|3.73|0
1655880340000|2022-06-22 06:45:40|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655880350000|2022-06-22 06:45:50|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655880360000|2022-06-22 06:46:00|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1655880370000|2022-06-22 06:46:10|5.52|3.72|5.5|3.7|5.52|3.72|5.5|3.7|0
1655880380000|2022-06-22 06:46:20|5.51|3.71|5.51|3.71|5.51|3.71|5.5|3.7|0
1655880390000|2022-06-22 06:46:30|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1655880400000|2022-06-22 06:46:40|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655880410000|2022-06-22 06:46:50|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1655880420000|2022-06-22 06:47:00|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1655880430000|2022-06-22 06:47:10|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655880450000|2022-06-22 06:47:30|5.53|3.73|5.55|3.75|5.55|3.75|5.53|3.73|0
1655880460000|2022-06-22 06:47:40|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1655880470000|2022-06-22 06:47:50|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1655880480000|2022-06-22 06:48:00|5.54|3.74|5.56|3.76|5.56|3.76|5.54|3.74|0
1655880490000|2022-06-22 06:48:10|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1655880500000|2022-06-22 06:48:20|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1655880510000|2022-06-22 06:48:30|5.56|3.76|5.58|3.78|5.58|3.78|5.56|3.76|0
1655880520000|2022-06-22 06:48:40|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1655880540000|2022-06-22 06:49:00|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655880550000|2022-06-22 06:49:10|5.59|3.79|5.59|3.79|5.59|3.79|5.58|3.78|0
1655880560000|2022-06-22 06:49:20|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1655880580000|2022-06-22 06:49:40|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1655880590000|2022-06-22 06:49:50|5.58|3.78|5.58|3.78|5.58|3.78|5.57|3.77|0
1655880600000|2022-06-22 06:50:00|5.59|3.79|5.57|3.77|5.59|3.79|5.57|3.77|0
1655880610000|2022-06-22 06:50:10|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1655880620000|2022-06-22 06:50:20|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655880630000|2022-06-22 06:50:30|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1655880640000|2022-06-22 06:50:40|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1655880650000|2022-06-22 06:50:50|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655880670000|2022-06-22 06:51:10|5.57|3.77|5.57|3.77|5.57|3.77|5.56|3.76|0
1655880680000|2022-06-22 06:51:20|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1655880690000|2022-06-22 06:51:30|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655880710000|2022-06-22 06:51:50|5.6|3.8|5.6|3.8|5.6|3.8|5.59|3.79|0
1655880720000|2022-06-22 06:52:00|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655880730000|2022-06-22 06:52:10|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655880740000|2022-06-22 06:52:20|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655880760000|2022-06-22 06:52:40|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655880770000|2022-06-22 06:52:50|5.62|3.82|5.6|3.8|5.62|3.82|5.6|3.8|0
1655880780000|2022-06-22 06:53:00|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655880790000|2022-06-22 06:53:10|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655880800000|2022-06-22 06:53:20|5.58|3.78|5.6|3.8|5.6|3.8|5.58|3.78|0
1655880810000|2022-06-22 06:53:30|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655880820000|2022-06-22 06:53:40|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655880830000|2022-06-22 06:53:50|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1655880840000|2022-06-22 06:54:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1655880850000|2022-06-22 06:54:10|5.58|3.78|5.55|3.75|5.58|3.78|5.55|3.75|0
1655880860000|2022-06-22 06:54:20|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1655880870000|2022-06-22 06:54:30|5.51|3.71|5.52|3.72|5.53|3.73|5.51|3.71|0
1655880880000|2022-06-22 06:54:40|5.53|3.73|5.55|3.75|5.55|3.75|5.53|3.73|0
1655880890000|2022-06-22 06:54:50|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655880900000|2022-06-22 06:55:00|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655880910000|2022-06-22 06:55:10|5.54|3.74|5.53|3.73|5.55|3.75|5.53|3.73|0
1655880920000|2022-06-22 06:55:20|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655880930000|2022-06-22 06:55:30|5.53|3.73|5.52|3.72|5.53|3.73|5.52|3.72|0
1655880940000|2022-06-22 06:55:40|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1655880950000|2022-06-22 06:55:50|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1655880960000|2022-06-22 06:56:00|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655880970000|2022-06-22 06:56:10|5.55|3.75|5.54|3.74|5.55|3.75|5.54|3.74|0
1655880980000|2022-06-22 06:56:20|5.53|3.73|5.51|3.71|5.53|3.73|5.51|3.71|0
1655880990000|2022-06-22 06:56:30|5.53|3.73|5.52|3.72|5.53|3.73|5.52|3.72|0
1655881000000|2022-06-22 06:56:40|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1655881010000|2022-06-22 06:56:50|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1655881020000|2022-06-22 06:57:00|5.52|3.72|5.5|3.7|5.52|3.72|5.5|3.7|0
1655881030000|2022-06-22 06:57:10|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655881040000|2022-06-22 06:57:20|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1655881050000|2022-06-22 06:57:30|5.53|3.73|5.51|3.71|5.53|3.73|5.51|3.71|0
1655881060000|2022-06-22 06:57:40|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655881070000|2022-06-22 06:57:50|5.49|3.69|5.51|3.71|5.51|3.71|5.49|3.69|0
1655881090000|2022-06-22 06:58:10|5.5|3.7|5.51|3.71|5.51|3.71|5.49|3.69|0
1655881100000|2022-06-22 06:58:20|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1655881110000|2022-06-22 06:58:30|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655881120000|2022-06-22 06:58:40|5.53|3.73|5.48|3.68|5.53|3.73|5.48|3.68|0
1655881130000|2022-06-22 06:58:50|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655881140000|2022-06-22 06:59:00|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655881150000|2022-06-22 06:59:10|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1655881160000|2022-06-22 06:59:20|5.97|4.17|5.99|4.19|5.99|4.19|5.97|4.17|0
1655881170000|2022-06-22 06:59:30|6|4.2|6|4.2|6|4.2|6|4.2|0
1655881180000|2022-06-22 06:59:40|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655881190000|2022-06-22 06:59:50|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655881200000|2022-06-22 07:00:00|6.05|4.25|5.9|4.1|6.05|4.25|5.9|4.1|0
1655881210000|2022-06-22 07:00:10|5.89|4.09|5.92|4.12|5.92|4.12|5.89|4.09|0
1655881220000|2022-06-22 07:00:20|5.88|4.08|5.86|4.06|5.88|4.08|5.84|4.04|0
1655881230000|2022-06-22 07:00:30|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1655881240000|2022-06-22 07:00:40|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1655881250000|2022-06-22 07:00:50|5.88|4.08|5.86|4.06|5.88|4.08|5.85|4.05|0
1655881260000|2022-06-22 07:01:00|5.84|4.04|5.85|4.05|5.86|4.06|5.84|4.04|0
1655881270000|2022-06-22 07:01:10|5.83|4.03|5.8|4|5.83|4.03|5.8|4|0
1655881280000|2022-06-22 07:01:20|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1655881290000|2022-06-22 07:01:30|5.75|3.95|5.77|3.97|5.77|3.97|5.74|3.94|0
1655881300000|2022-06-22 07:01:40|5.78|3.98|5.76|3.96|5.78|3.98|5.76|3.96|0
1655881310000|2022-06-22 07:01:50|5.75|3.95|5.74|3.94|5.75|3.95|5.73|3.93|0
1655881320000|2022-06-22 07:02:00|5.71|3.91|5.66|3.86|5.71|3.91|5.66|3.86|0
1655881330000|2022-06-22 07:02:10|5.68|3.88|5.66|3.86|5.69|3.89|5.66|3.86|0
1655881340000|2022-06-22 07:02:20|5.67|3.87|5.59|3.79|5.67|3.87|5.59|3.79|0
1655881350000|2022-06-22 07:02:30|5.6|3.8|5.6|3.8|5.6|3.8|5.59|3.79|0
1655881360000|2022-06-22 07:02:40|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1655881370000|2022-06-22 07:02:50|5.59|3.79|5.57|3.77|5.59|3.79|5.57|3.77|0
1655881380000|2022-06-22 07:03:00|5.58|3.78|5.59|3.79|5.61|3.81|5.58|3.78|0
1655881390000|2022-06-22 07:03:10|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1655881400000|2022-06-22 07:03:20|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655881410000|2022-06-22 07:03:30|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655881420000|2022-06-22 07:03:40|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1655881430000|2022-06-22 07:03:50|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655881440000|2022-06-22 07:04:00|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655881450000|2022-06-22 07:04:10|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655881460000|2022-06-22 07:04:20|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1655881470000|2022-06-22 07:04:30|5.62|3.82|5.61|3.81|5.63|3.83|5.61|3.81|0
1655881480000|2022-06-22 07:04:40|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655881490000|2022-06-22 07:04:50|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1655881500000|2022-06-22 07:05:00|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655881510000|2022-06-22 07:05:10|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655881520000|2022-06-22 07:05:20|5.3|3.9|5.32|3.92|5.32|3.92|5.3|3.9|0
1655881530000|2022-06-22 07:05:30|5.34|3.94|5.33|3.93|5.34|3.94|5.32|3.92|0
1655881540000|2022-06-22 07:05:40|5.34|3.94|5.32|3.92|5.34|3.94|5.32|3.92|0
1655881560000|2022-06-22 07:06:00|5.31|3.91|5.31|3.91|5.31|3.91|5.3|3.9|0
1655881570000|2022-06-22 07:06:10|5.22|3.82|5.17|3.77|5.22|3.82|5.17|3.77|0
1655881580000|2022-06-22 07:06:20|5.16|3.76|5.14|3.74|5.16|3.76|5.14|3.74|0
1655881590000|2022-06-22 07:06:30|5.13|3.73|5.13|3.73|5.14|3.74|5.13|3.73|0
1655881600000|2022-06-22 07:06:40|5.11|3.71|5.04|3.64|5.11|3.71|5.04|3.64|0
1655881610000|2022-06-22 07:06:50|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1655881620000|2022-06-22 07:07:00|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1655881630000|2022-06-22 07:07:10|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1655881640000|2022-06-22 07:07:20|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1655881650000|2022-06-22 07:07:30|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1655881660000|2022-06-22 07:07:40|5.03|3.63|5.06|3.66|5.06|3.66|5.03|3.63|0
1655881670000|2022-06-22 07:07:50|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655881680000|2022-06-22 07:08:00|5.08|3.68|5.1|3.7|5.1|3.7|5.05|3.65|0
1655881690000|2022-06-22 07:08:10|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1655881700000|2022-06-22 07:08:20|5.13|3.73|5.16|3.76|5.16|3.76|5.13|3.73|0
1655881710000|2022-06-22 07:08:30|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1655881720000|2022-06-22 07:08:40|5.12|3.72|5.14|3.74|5.15|3.75|5.12|3.72|0
1655881730000|2022-06-22 07:08:50|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1655881750000|2022-06-22 07:09:10|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655881760000|2022-06-22 07:09:20|5.09|3.69|5.09|3.69|5.09|3.69|5.07|3.67|0
1655881770000|2022-06-22 07:09:30|5.08|3.68|5.1|3.7|5.1|3.7|5.08|3.68|0
1655881790000|2022-06-22 07:09:50|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655881800000|2022-06-22 07:10:00|5.05|3.65|5.09|3.69|5.09|3.69|5.05|3.65|0
1655881810000|2022-06-22 07:10:10|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1655881820000|2022-06-22 07:10:20|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655881830000|2022-06-22 07:10:30|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1655881840000|2022-06-22 07:10:40|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1655881850000|2022-06-22 07:10:50|5.01|3.61|4.99|3.59|5.01|3.61|4.99|3.59|0
1655881860000|2022-06-22 07:11:00|5|3.6|5|3.6|5.02|3.62|5|3.6|0
1655881870000|2022-06-22 07:11:10|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1655881880000|2022-06-22 07:11:20|5.05|3.65|5.03|3.63|5.07|3.67|5.03|3.63|0
1655881890000|2022-06-22 07:11:30|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1655881900000|2022-06-22 07:11:40|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1655881910000|2022-06-22 07:11:50|4.98|3.58|5.47|4.07|5.5|4.1|4.98|3.58|0
1655881920000|2022-06-22 07:12:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1655881930000|2022-06-22 07:12:10|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1655881940000|2022-06-22 07:12:20|5.45|4.05|5.45|4.05|5.47|4.07|5.45|4.05|0
1655881950000|2022-06-22 07:12:30|5.46|4.06|5.43|4.03|5.47|4.07|5.43|4.03|0
1655881960000|2022-06-22 07:12:40|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655881970000|2022-06-22 07:12:50|5.39|3.99|5.41|4.01|5.41|4.01|5.39|3.99|0
1655881980000|2022-06-22 07:13:00|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1655881990000|2022-06-22 07:13:10|5.39|3.99|5.41|4.01|5.41|4.01|5.39|3.99|0
1655882000000|2022-06-22 07:13:20|5.46|4.06|5.49|4.09|5.49|4.09|5.46|4.06|0
1655882010000|2022-06-22 07:13:30|5.5|4.1|5.54|4.14|5.54|4.14|5.5|4.1|0
1655882020000|2022-06-22 07:13:40|5.52|4.12|5.49|4.09|5.52|4.12|5.49|4.09|0
1655882030000|2022-06-22 07:13:50|5.51|4.11|5.55|4.15|5.55|4.15|5.51|4.11|0
1655882040000|2022-06-22 07:14:00|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1655882050000|2022-06-22 07:14:10|5.57|4.17|5.57|4.17|5.58|4.18|5.57|4.17|0
1655882060000|2022-06-22 07:14:20|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1655882070000|2022-06-22 07:14:30|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1655882080000|2022-06-22 07:14:40|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1655882090000|2022-06-22 07:14:50|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1655882100000|2022-06-22 07:15:00|5.59|4.19|5.6|4.2|5.6|4.2|5.58|4.18|0
1655882110000|2022-06-22 07:15:10|5.64|4.24|5.62|4.22|5.64|4.24|5.62|4.22|0
1655882120000|2022-06-22 07:15:20|5.61|4.21|5.57|4.17|5.61|4.21|5.57|4.17|0
1655882130000|2022-06-22 07:15:30|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1655882140000|2022-06-22 07:15:40|5.57|4.17|5.57|4.17|5.58|4.18|5.56|4.16|0
1655882150000|2022-06-22 07:15:50|5.58|4.18|5.53|4.13|5.58|4.18|5.53|4.13|0
1655882160000|2022-06-22 07:16:00|5.56|4.16|5.53|4.13|5.56|4.16|5.53|4.13|0
1655882170000|2022-06-22 07:16:10|5.52|4.12|5.53|4.13|5.53|4.13|5.5|4.1|0
1655882180000|2022-06-22 07:16:20|5.51|4.11|5.55|4.15|5.55|4.15|5.51|4.11|0
1655882190000|2022-06-22 07:16:30|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1655882200000|2022-06-22 07:16:40|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1655882210000|2022-06-22 07:16:50|5.54|4.14|5.57|4.17|5.57|4.17|5.54|4.14|0
1655882220000|2022-06-22 07:17:00|5.56|4.16|5.55|4.15|5.57|4.17|5.55|4.15|0
1655882230000|2022-06-22 07:17:10|5.53|4.13|5.57|4.17|5.57|4.17|5.53|4.13|0
1655882240000|2022-06-22 07:17:20|5.58|4.18|5.57|4.17|5.6|4.2|5.57|4.17|0
1655882250000|2022-06-22 07:17:30|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1655882260000|2022-06-22 07:17:40|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655882270000|2022-06-22 07:17:50|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1655882280000|2022-06-22 07:18:00|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1655882290000|2022-06-22 07:18:10|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1655882300000|2022-06-22 07:18:20|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1655882310000|2022-06-22 07:18:30|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655882320000|2022-06-22 07:18:40|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1655882330000|2022-06-22 07:18:50|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1655882340000|2022-06-22 07:19:00|5.63|4.23|5.62|4.22|5.65|4.25|5.62|4.22|0
1655882350000|2022-06-22 07:19:10|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655882370000|2022-06-22 07:19:30|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1655882380000|2022-06-22 07:19:40|5.63|4.23|5.57|4.17|5.63|4.23|5.57|4.17|0
1655882390000|2022-06-22 07:19:50|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1655882400000|2022-06-22 07:20:00|5.51|4.11|5.47|4.07|5.51|4.11|5.47|4.07|0
1655882410000|2022-06-22 07:20:10|5.49|4.09|5.52|4.12|5.52|4.12|5.48|4.08|0
1655882420000|2022-06-22 07:20:20|5.5|4.1|5.54|4.14|5.54|4.14|5.5|4.1|0
1655882430000|2022-06-22 07:20:30|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1655882440000|2022-06-22 07:20:40|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1655882450000|2022-06-22 07:20:50|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1655882460000|2022-06-22 07:21:00|5.43|4.03|5.42|4.02|5.43|4.03|5.41|4.01|0
1655882470000|2022-06-22 07:21:10|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1655882480000|2022-06-22 07:21:20|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1655882490000|2022-06-22 07:21:30|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1655882500000|2022-06-22 07:21:40|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1655882510000|2022-06-22 07:21:50|5.41|4.01|5.39|3.99|5.41|4.01|5.38|3.98|0
1655882520000|2022-06-22 07:22:00|5.38|3.98|5.36|3.96|5.38|3.98|5.36|3.96|0
1655882530000|2022-06-22 07:22:10|5.34|3.94|5.34|3.94|5.34|3.94|5.33|3.93|0
1655882540000|2022-06-22 07:22:20|5.35|3.95|5.35|3.95|5.38|3.98|5.35|3.95|0
1655882550000|2022-06-22 07:22:30|5.37|3.97|5.34|3.94|5.37|3.97|5.34|3.94|0
1655882560000|2022-06-22 07:22:40|5.35|3.95|5.35|3.95|5.35|3.95|5.34|3.94|0
1655882570000|2022-06-22 07:22:50|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1655882580000|2022-06-22 07:23:00|5.34|3.94|5.39|3.99|5.39|3.99|5.34|3.94|0
1655882590000|2022-06-22 07:23:10|5.36|3.96|5.31|3.91|5.36|3.96|5.31|3.91|0
1655882600000|2022-06-22 07:23:20|5.3|3.9|5.32|3.92|5.32|3.92|5.3|3.9|0
1655882610000|2022-06-22 07:23:30|5.34|3.94|5.32|3.92|5.34|3.94|5.32|3.92|0
1655882620000|2022-06-22 07:23:40|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1655882630000|2022-06-22 07:23:50|5.31|3.91|5.31|3.91|5.31|3.91|5.3|3.9|0
1655882650000|2022-06-22 07:24:10|5.32|3.92|5.32|3.92|5.32|3.92|5.3|3.9|0
1655882660000|2022-06-22 07:24:20|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655882670000|2022-06-22 07:24:30|5.32|3.92|5.34|3.94|5.34|3.94|5.32|3.92|0
1655882680000|2022-06-22 07:24:40|5.36|3.96|5.4|4|5.4|4|5.36|3.96|0
1655882690000|2022-06-22 07:24:50|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655882700000|2022-06-22 07:25:00|5.4|4|5.38|3.98|5.4|4|5.37|3.97|0
1655882710000|2022-06-22 07:25:10|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1655882720000|2022-06-22 07:25:20|5.44|4.04|5.47|4.07|5.47|4.07|5.44|4.04|0
1655882730000|2022-06-22 07:25:30|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1655882740000|2022-06-22 07:25:40|5.48|4.08|5.5|4.1|5.52|4.12|5.48|4.08|0
1655882750000|2022-06-22 07:25:50|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1655882760000|2022-06-22 07:26:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1655882770000|2022-06-22 07:26:10|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1655882780000|2022-06-22 07:26:20|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655882790000|2022-06-22 07:26:30|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1655882800000|2022-06-22 07:26:40|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1655882810000|2022-06-22 07:26:50|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1655882820000|2022-06-22 07:27:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1655882830000|2022-06-22 07:27:10|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1655882840000|2022-06-22 07:27:20|5.45|4.05|5.42|4.02|5.45|4.05|5.42|4.02|0
1655882850000|2022-06-22 07:27:30|5.43|4.03|5.47|4.07|5.47|4.07|5.43|4.03|0
1655882860000|2022-06-22 07:27:40|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1655882870000|2022-06-22 07:27:50|5.46|4.06|5.43|4.03|5.46|4.06|5.43|4.03|0
1655882880000|2022-06-22 07:28:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1655882890000|2022-06-22 07:28:10|5.45|4.05|5.47|4.07|5.49|4.09|5.45|4.05|0
1655882900000|2022-06-22 07:28:20|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1655882910000|2022-06-22 07:28:30|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655882920000|2022-06-22 07:28:40|5.48|4.08|5.51|4.11|5.51|4.11|5.48|4.08|0
1655882930000|2022-06-22 07:28:50|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655882940000|2022-06-22 07:29:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1655882950000|2022-06-22 07:29:10|5.47|4.07|5.5|4.1|5.5|4.1|5.47|4.07|0
1655882960000|2022-06-22 07:29:20|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1655882970000|2022-06-22 07:29:30|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1655882980000|2022-06-22 07:29:40|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1655882990000|2022-06-22 07:29:50|5.5|4.1|5.47|4.07|5.5|4.1|5.47|4.07|0
1655883000000|2022-06-22 07:30:00|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1655883010000|2022-06-22 07:30:10|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1655883020000|2022-06-22 07:30:20|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1655883030000|2022-06-22 07:30:30|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1655883040000|2022-06-22 07:30:40|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1655883050000|2022-06-22 07:30:50|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1655883060000|2022-06-22 07:31:00|5.43|4.03|5.48|4.08|5.48|4.08|5.43|4.03|0
1655883070000|2022-06-22 07:31:10|5.51|4.11|5.54|4.14|5.56|4.16|5.51|4.11|0
1655883080000|2022-06-22 07:31:20|5.55|4.15|5.58|4.18|5.6|4.2|5.55|4.15|0
1655883090000|2022-06-22 07:31:30|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1655883100000|2022-06-22 07:31:40|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655883110000|2022-06-22 07:31:50|5.62|4.22|5.64|4.24|5.64|4.24|5.62|4.22|0
1655883120000|2022-06-22 07:32:00|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1655883130000|2022-06-22 07:32:10|5.68|4.28|5.7|4.3|5.7|4.3|5.67|4.27|0
1655883140000|2022-06-22 07:32:20|5.73|4.33|5.73|4.33|5.73|4.33|5.72|4.32|0
1655883150000|2022-06-22 07:32:30|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1655883160000|2022-06-22 07:32:40|5.76|4.36|5.75|4.35|5.77|4.37|5.75|4.35|0
1655883170000|2022-06-22 07:32:50|5.76|4.36|5.75|4.35|5.78|4.38|5.75|4.35|0
1655883180000|2022-06-22 07:33:00|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1655883190000|2022-06-22 07:33:10|5.74|4.34|5.72|4.32|5.74|4.34|5.72|4.32|0
1655883200000|2022-06-22 07:33:20|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1655883210000|2022-06-22 07:33:30|5.7|4.3|5.72|4.32|5.72|4.32|5.69|4.29|0
1655883220000|2022-06-22 07:33:40|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1655883230000|2022-06-22 07:33:50|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1655883240000|2022-06-22 07:34:00|5.72|4.32|5.78|4.38|5.78|4.38|5.72|4.32|0
1655883250000|2022-06-22 07:34:10|5.77|4.37|5.77|4.37|5.79|4.39|5.76|4.36|0
1655883260000|2022-06-22 07:34:20|5.76|4.36|5.74|4.34|5.78|4.38|5.74|4.34|0
1655883270000|2022-06-22 07:34:30|5.73|4.33|5.72|4.32|5.73|4.33|5.71|4.31|0
1655883280000|2022-06-22 07:34:40|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1655883290000|2022-06-22 07:34:50|5.73|4.33|5.73|4.33|5.74|4.34|5.73|4.33|0
1655883300000|2022-06-22 07:35:00|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1655883310000|2022-06-22 07:35:10|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655883320000|2022-06-22 07:35:20|5.69|4.29|5.71|4.31|5.72|4.32|5.69|4.29|0
1655883330000|2022-06-22 07:35:30|5.72|4.32|5.7|4.3|5.73|4.33|5.7|4.3|0
1655883340000|2022-06-22 07:35:40|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1655883350000|2022-06-22 07:35:50|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655883360000|2022-06-22 07:36:00|5.72|4.32|5.7|4.3|5.73|4.33|5.7|4.3|0
1655883370000|2022-06-22 07:36:10|5.71|4.31|5.71|4.31|5.73|4.33|5.71|4.31|0
1655883380000|2022-06-22 07:36:20|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655883390000|2022-06-22 07:36:30|5.68|4.28|5.68|4.28|5.69|4.29|5.68|4.28|0
1655883400000|2022-06-22 07:36:40|5.69|4.29|5.66|4.26|5.69|4.29|5.66|4.26|0
1655883410000|2022-06-22 07:36:50|5.65|4.25|5.63|4.23|5.65|4.25|5.62|4.22|0
1655883420000|2022-06-22 07:37:00|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1655883430000|2022-06-22 07:37:10|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1655883440000|2022-06-22 07:37:20|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1655883450000|2022-06-22 07:37:30|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1655883460000|2022-06-22 07:37:40|5.58|4.18|5.58|4.18|5.6|4.2|5.57|4.17|0
1655883470000|2022-06-22 07:37:50|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655883480000|2022-06-22 07:38:00|5.61|4.21|5.58|4.18|5.61|4.21|5.58|4.18|0
1655883490000|2022-06-22 07:38:10|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1655883500000|2022-06-22 07:38:20|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1655883510000|2022-06-22 07:38:30|5.62|4.22|5.64|4.24|5.64|4.24|5.62|4.22|0
1655883520000|2022-06-22 07:38:40|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1655883540000|2022-06-22 07:39:00|5.62|4.22|5.64|4.24|5.64|4.24|5.62|4.22|0
1655883550000|2022-06-22 07:39:10|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1655883560000|2022-06-22 07:39:20|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1655883570000|2022-06-22 07:39:30|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1655883580000|2022-06-22 07:39:40|5.63|4.23|5.63|4.23|5.63|4.23|5.62|4.22|0
1655883590000|2022-06-22 07:39:50|5.64|4.24|5.62|4.22|5.64|4.24|5.62|4.22|0
1655883600000|2022-06-22 07:40:00|5.61|4.21|5.66|4.26|5.66|4.26|5.61|4.21|0
1655883610000|2022-06-22 07:40:10|5.65|4.25|5.65|4.25|5.65|4.25|5.64|4.24|0
1655883620000|2022-06-22 07:40:20|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1655883630000|2022-06-22 07:40:30|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655883640000|2022-06-22 07:40:40|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655883650000|2022-06-22 07:40:50|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1655883660000|2022-06-22 07:41:00|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655883670000|2022-06-22 07:41:10|5.64|4.24|5.64|4.24|5.64|4.24|5.62|4.22|0
1655883680000|2022-06-22 07:41:20|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1655883690000|2022-06-22 07:41:30|5.54|4.14|5.51|4.11|5.54|4.14|5.51|4.11|0
1655883700000|2022-06-22 07:41:40|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1655883710000|2022-06-22 07:41:50|5.52|4.12|5.53|4.13|5.54|4.14|5.52|4.12|0
1655883720000|2022-06-22 07:42:00|5.54|4.14|5.55|4.15|5.55|4.15|5.53|4.13|0
1655883730000|2022-06-22 07:42:10|5.58|4.18|5.57|4.17|5.58|4.18|5.56|4.16|0
1655883740000|2022-06-22 07:42:20|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1655883750000|2022-06-22 07:42:30|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1655883760000|2022-06-22 07:42:40|5.6|4.2|5.63|4.23|5.63|4.23|5.59|4.19|0
1655883770000|2022-06-22 07:42:50|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1655883790000|2022-06-22 07:43:10|5.58|4.18|5.56|4.16|5.58|4.18|5.55|4.15|0
1655883800000|2022-06-22 07:43:20|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1655883810000|2022-06-22 07:43:30|5.54|4.14|5.54|4.14|5.54|4.14|5.53|4.13|0
1655883820000|2022-06-22 07:43:40|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1655883830000|2022-06-22 07:43:50|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1655883840000|2022-06-22 07:44:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1655883850000|2022-06-22 07:44:10|5.52|4.12|5.49|4.09|5.52|4.12|5.49|4.09|0
1655883860000|2022-06-22 07:44:20|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1655883870000|2022-06-22 07:44:30|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655883880000|2022-06-22 07:44:40|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1655883890000|2022-06-22 07:44:50|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655883900000|2022-06-22 07:45:00|5.46|4.06|5.47|4.07|5.47|4.07|5.45|4.05|0
1655883910000|2022-06-22 07:45:10|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1655883920000|2022-06-22 07:45:20|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1655883930000|2022-06-22 07:45:30|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1655883940000|2022-06-22 07:45:40|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1655883950000|2022-06-22 07:45:50|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1655883960000|2022-06-22 07:46:00|5.45|4.05|5.48|4.08|5.48|4.08|5.44|4.04|0
1655883970000|2022-06-22 07:46:10|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1655883980000|2022-06-22 07:46:20|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1655883990000|2022-06-22 07:46:30|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655884000000|2022-06-22 07:46:40|5.49|4.09|5.47|4.07|5.49|4.09|5.46|4.06|0
1655884010000|2022-06-22 07:46:50|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1655884020000|2022-06-22 07:47:00|5.43|4.03|5.37|3.97|5.43|4.03|5.37|3.97|0
1655884040000|2022-06-22 07:47:20|5.39|3.99|5.39|3.99|5.41|4.01|5.39|3.99|0
1655884050000|2022-06-22 07:47:30|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1655884060000|2022-06-22 07:47:40|5.37|3.97|5.34|3.94|5.37|3.97|5.34|3.94|0
1655884070000|2022-06-22 07:47:50|5.35|3.95|5.34|3.94|5.36|3.96|5.34|3.94|0
1655884080000|2022-06-22 07:48:00|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1655884090000|2022-06-22 07:48:10|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1655884100000|2022-06-22 07:48:20|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1655884110000|2022-06-22 07:48:30|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655884120000|2022-06-22 07:48:40|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1655884130000|2022-06-22 07:48:50|5.39|3.99|5.39|3.99|5.4|4|5.38|3.98|0
1655884140000|2022-06-22 07:49:00|5.37|3.97|5.38|3.98|5.39|3.99|5.37|3.97|0
1655884150000|2022-06-22 07:49:10|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655884160000|2022-06-22 07:49:20|5.4|4|5.4|4|5.4|4|5.4|4|0
1655884170000|2022-06-22 07:49:30|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1655884180000|2022-06-22 07:49:40|5.37|3.97|5.4|4|5.4|4|5.37|3.97|0
1655884190000|2022-06-22 07:49:50|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655884200000|2022-06-22 07:50:00|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1655884210000|2022-06-22 07:50:10|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655884220000|2022-06-22 07:50:20|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1655884230000|2022-06-22 07:50:30|5.45|4.05|5.46|4.06|5.47|4.07|5.45|4.05|0
1655884240000|2022-06-22 07:50:40|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1655884250000|2022-06-22 07:50:50|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655884260000|2022-06-22 07:51:00|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655884270000|2022-06-22 07:51:10|5.48|4.08|5.47|4.07|5.48|4.08|5.46|4.06|0
1655884280000|2022-06-22 07:51:20|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1655884290000|2022-06-22 07:51:30|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1655884300000|2022-06-22 07:51:40|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1655884310000|2022-06-22 07:51:50|5.46|4.06|5.45|4.05|5.46|4.06|5.44|4.04|0
1655884320000|2022-06-22 07:52:00|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1655884330000|2022-06-22 07:52:10|5.38|3.98|5.35|3.95|5.38|3.98|5.35|3.95|0
1655884340000|2022-06-22 07:52:20|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655884350000|2022-06-22 07:52:30|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1655884360000|2022-06-22 07:52:40|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1655884370000|2022-06-22 07:52:50|5.36|3.96|5.36|3.96|5.36|3.96|5.35|3.95|0
1655884380000|2022-06-22 07:53:00|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1655884390000|2022-06-22 07:53:10|5.35|3.95|5.35|3.95|5.35|3.95|5.34|3.94|0
1655884400000|2022-06-22 07:53:20|5.36|3.96|5.36|3.96|5.36|3.96|5.35|3.95|0
1655884410000|2022-06-22 07:53:30|5.37|3.97|5.36|3.96|5.38|3.98|5.36|3.96|0
1655884420000|2022-06-22 07:53:40|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1655884430000|2022-06-22 07:53:50|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655884440000|2022-06-22 07:54:00|5.37|3.97|5.37|3.97|5.38|3.98|5.37|3.97|0
1655884450000|2022-06-22 07:54:10|5.36|3.96|5.36|3.96|5.36|3.96|5.35|3.95|0
1655884460000|2022-06-22 07:54:20|5.37|3.97|5.39|3.99|5.39|3.99|5.37|3.97|0
1655884470000|2022-06-22 07:54:30|5.38|3.98|5.4|4|5.4|4|5.38|3.98|0
1655884480000|2022-06-22 07:54:40|5.41|4.01|5.39|3.99|5.41|4.01|5.38|3.98|0
1655884490000|2022-06-22 07:54:50|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1655884500000|2022-06-22 07:55:00|5.35|3.95|5.33|3.93|5.36|3.96|5.33|3.93|0
1655884510000|2022-06-22 07:55:10|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655884520000|2022-06-22 07:55:20|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1655884530000|2022-06-22 07:55:30|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1655884540000|2022-06-22 07:55:40|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1655884550000|2022-06-22 07:55:50|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655884560000|2022-06-22 07:56:00|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1655884570000|2022-06-22 07:56:10|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655884590000|2022-06-22 07:56:30|5.4|4|5.37|3.97|5.4|4|5.37|3.97|0
1655884600000|2022-06-22 07:56:40|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655884610000|2022-06-22 07:56:50|5.36|3.96|5.34|3.94|5.36|3.96|5.34|3.94|0
1655884620000|2022-06-22 07:57:00|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655884630000|2022-06-22 07:57:10|5.37|3.97|5.4|4|5.4|4|5.37|3.97|0
1655884640000|2022-06-22 07:57:20|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655884650000|2022-06-22 07:57:30|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1655884660000|2022-06-22 07:57:40|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1655884670000|2022-06-22 07:57:50|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655884680000|2022-06-22 07:58:00|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1655884690000|2022-06-22 07:58:10|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655884700000|2022-06-22 07:58:20|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1655884710000|2022-06-22 07:58:30|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1655884720000|2022-06-22 07:58:40|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1655884740000|2022-06-22 07:59:00|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655884750000|2022-06-22 07:59:10|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1655884760000|2022-06-22 07:59:20|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1655884770000|2022-06-22 07:59:30|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1655884780000|2022-06-22 07:59:40|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1655884790000|2022-06-22 07:59:50|5.37|3.97|5.38|3.98|5.38|3.98|5.36|3.96|0
1655884800000|2022-06-22 08:00:00|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1655884810000|2022-06-22 08:00:10|5.4|4|5.41|4.01|5.42|4.02|5.4|4|0
1655884820000|2022-06-22 08:00:20|5.44|4.04|5.43|4.03|5.44|4.04|5.42|4.02|0
1655884830000|2022-06-22 08:00:30|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1655884840000|2022-06-22 08:00:40|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1655884850000|2022-06-22 08:00:50|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1655884860000|2022-06-22 08:01:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1655884870000|2022-06-22 08:01:10|5.43|4.03|5.46|4.06|5.46|4.06|5.43|4.03|0
1655884880000|2022-06-22 08:01:20|5.49|4.09|5.45|4.05|5.49|4.09|5.44|4.04|0
1655884890000|2022-06-22 08:01:30|5.42|4.02|5.41|4.01|5.43|4.03|5.41|4.01|0
1655884900000|2022-06-22 08:01:40|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1655884910000|2022-06-22 08:01:50|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1655884920000|2022-06-22 08:02:00|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1655884930000|2022-06-22 08:02:10|5.39|3.99|5.37|3.97|5.4|4|5.37|3.97|0
1655884940000|2022-06-22 08:02:20|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1655884950000|2022-06-22 08:02:30|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655884960000|2022-06-22 08:02:40|5.34|3.94|5.37|3.97|5.37|3.97|5.34|3.94|0
1655884970000|2022-06-22 08:02:50|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1655884980000|2022-06-22 08:03:00|5.35|3.95|5.3|3.9|5.35|3.95|5.3|3.9|0
1655884990000|2022-06-22 08:03:10|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1655885000000|2022-06-22 08:03:20|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655885010000|2022-06-22 08:03:30|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655885020000|2022-06-22 08:03:40|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655885030000|2022-06-22 08:03:50|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655885040000|2022-06-22 08:04:00|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1655885050000|2022-06-22 08:04:10|5.28|3.88|5.31|3.91|5.31|3.91|5.28|3.88|0
1655885060000|2022-06-22 08:04:20|5.3|3.9|5.28|3.88|5.3|3.9|5.28|3.88|0
1655885070000|2022-06-22 08:04:30|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1655885080000|2022-06-22 08:04:40|5.28|3.88|5.28|3.88|5.28|3.88|5.27|3.87|0
1655885090000|2022-06-22 08:04:50|5.27|3.87|5.29|3.89|5.3|3.9|5.27|3.87|0
1655885100000|2022-06-22 08:05:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655885120000|2022-06-22 08:05:20|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655885130000|2022-06-22 08:05:30|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655885140000|2022-06-22 08:05:40|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655885150000|2022-06-22 08:05:50|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655885160000|2022-06-22 08:06:00|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655885190000|2022-06-22 08:06:30|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1655885200000|2022-06-22 08:06:40|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655885210000|2022-06-22 08:06:50|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655885220000|2022-06-22 08:07:00|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655885230000|2022-06-22 08:07:10|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1655885240000|2022-06-22 08:07:20|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655885260000|2022-06-22 08:07:40|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655885270000|2022-06-22 08:07:50|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1655885280000|2022-06-22 08:08:00|5.2|3.8|5.27|3.87|5.27|3.87|5.2|3.8|0
1655885290000|2022-06-22 08:08:10|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655885300000|2022-06-22 08:08:20|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655885310000|2022-06-22 08:08:30|5.27|3.87|5.31|3.91|5.31|3.91|5.27|3.87|0
1655885320000|2022-06-22 08:08:40|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1655885330000|2022-06-22 08:08:50|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1655885340000|2022-06-22 08:09:00|5.28|3.88|5.28|3.88|5.3|3.9|5.28|3.88|0
1655885350000|2022-06-22 08:09:10|5.29|3.89|5.31|3.91|5.31|3.91|5.29|3.89|0
1655885360000|2022-06-22 08:09:20|5.32|3.92|5.32|3.92|5.32|3.92|5.31|3.91|0
1655885370000|2022-06-22 08:09:30|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655885380000|2022-06-22 08:09:40|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655885390000|2022-06-22 08:09:50|5.3|3.9|5.33|3.93|5.33|3.93|5.3|3.9|0
1655885400000|2022-06-22 08:10:00|5.35|3.95|5.35|3.95|5.36|3.96|5.34|3.94|0
1655885410000|2022-06-22 08:10:10|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1655885420000|2022-06-22 08:10:20|5.36|3.96|5.39|3.99|5.39|3.99|5.36|3.96|0
1655885430000|2022-06-22 08:10:30|5.4|4|5.4|4|5.4|4|5.4|4|0
1655885440000|2022-06-22 08:10:40|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655885450000|2022-06-22 08:10:50|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655885460000|2022-06-22 08:11:00|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1655885470000|2022-06-22 08:11:10|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1655885480000|2022-06-22 08:11:20|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1655885490000|2022-06-22 08:11:30|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1655885500000|2022-06-22 08:11:40|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1655885510000|2022-06-22 08:11:50|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1655885520000|2022-06-22 08:12:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1655885530000|2022-06-22 08:12:10|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1655885540000|2022-06-22 08:12:20|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655885550000|2022-06-22 08:12:30|5.52|4.12|5.51|4.11|5.53|4.13|5.51|4.11|0
1655885560000|2022-06-22 08:12:40|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1655885570000|2022-06-22 08:12:50|5.5|4.1|5.46|4.06|5.5|4.1|5.46|4.06|0
1655885580000|2022-06-22 08:13:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1655885590000|2022-06-22 08:13:10|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1655885600000|2022-06-22 08:13:20|5.45|4.05|5.46|4.06|5.47|4.07|5.45|4.05|0
1655885610000|2022-06-22 08:13:30|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1655885620000|2022-06-22 08:13:40|5.49|4.09|5.52|4.12|5.53|4.13|5.49|4.09|0
1655885630000|2022-06-22 08:13:50|5.51|4.11|5.5|4.1|5.51|4.11|5.49|4.09|0
1655885640000|2022-06-22 08:14:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1655885650000|2022-06-22 08:14:10|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1655885660000|2022-06-22 08:14:20|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1655885670000|2022-06-22 08:14:30|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1655885680000|2022-06-22 08:14:40|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1655885690000|2022-06-22 08:14:50|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1655885700000|2022-06-22 08:15:00|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1655885710000|2022-06-22 08:15:10|5.41|4.01|5.42|4.02|5.43|4.03|5.41|4.01|0
1655885720000|2022-06-22 08:15:20|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655885730000|2022-06-22 08:15:30|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1655885740000|2022-06-22 08:15:40|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655885750000|2022-06-22 08:15:50|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655885760000|2022-06-22 08:16:00|5.39|3.99|5.37|3.97|5.39|3.99|5.37|3.97|0
1655885770000|2022-06-22 08:16:10|5.38|3.98|5.38|3.98|5.38|3.98|5.37|3.97|0
1655885780000|2022-06-22 08:16:20|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1655885790000|2022-06-22 08:16:30|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655885800000|2022-06-22 08:16:40|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1655885810000|2022-06-22 08:16:50|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655885820000|2022-06-22 08:17:00|5.4|4|5.43|4.03|5.43|4.03|5.4|4|0
1655885830000|2022-06-22 08:17:10|5.42|4.02|5.44|4.04|5.45|4.05|5.42|4.02|0
1655885840000|2022-06-22 08:17:20|5.43|4.03|5.45|4.05|5.45|4.05|5.42|4.02|0
1655885850000|2022-06-22 08:17:30|5.44|4.04|5.46|4.06|5.46|4.06|5.44|4.04|0
1655885860000|2022-06-22 08:17:40|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1655885870000|2022-06-22 08:17:50|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1655885880000|2022-06-22 08:18:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1655885890000|2022-06-22 08:18:10|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1655885900000|2022-06-22 08:18:20|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1655885910000|2022-06-22 08:18:30|5.45|4.05|5.42|4.02|5.45|4.05|5.42|4.02|0
1655885920000|2022-06-22 08:18:40|5.44|4.04|5.4|4|5.44|4.04|5.4|4|0
1655885930000|2022-06-22 08:18:50|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1655885940000|2022-06-22 08:19:00|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655885950000|2022-06-22 08:19:10|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1655885960000|2022-06-22 08:19:20|5.4|4|5.4|4|5.42|4.02|5.4|4|0
1655885970000|2022-06-22 08:19:30|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1655885980000|2022-06-22 08:19:40|5.42|4.02|5.4|4|5.42|4.02|5.39|3.99|0
1655885990000|2022-06-22 08:19:50|5.41|4.01|5.37|3.97|5.41|4.01|5.37|3.97|0
1655886000000|2022-06-22 08:20:00|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1655886010000|2022-06-22 08:20:10|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1655886020000|2022-06-22 08:20:20|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655886030000|2022-06-22 08:20:30|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1655886040000|2022-06-22 08:20:40|5.38|3.98|5.36|3.96|5.38|3.98|5.36|3.96|0
1655886050000|2022-06-22 08:20:50|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1655886060000|2022-06-22 08:21:00|5.35|3.95|5.38|3.98|5.38|3.98|5.35|3.95|0
1655886070000|2022-06-22 08:21:10|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655886090000|2022-06-22 08:21:30|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1655886100000|2022-06-22 08:21:40|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1655886110000|2022-06-22 08:21:50|5.43|4.03|5.4|4|5.43|4.03|5.4|4|0
1655886120000|2022-06-22 08:22:00|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1655886130000|2022-06-22 08:22:10|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655886140000|2022-06-22 08:22:20|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1655886150000|2022-06-22 08:22:30|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1655886160000|2022-06-22 08:22:40|5.45|4.05|5.42|4.02|5.45|4.05|5.42|4.02|0
1655886170000|2022-06-22 08:22:50|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1655886180000|2022-06-22 08:23:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1655886190000|2022-06-22 08:23:10|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1655886200000|2022-06-22 08:23:20|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1655886220000|2022-06-22 08:23:40|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1655886240000|2022-06-22 08:24:00|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1655886250000|2022-06-22 08:24:10|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1655886260000|2022-06-22 08:24:20|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655886270000|2022-06-22 08:24:30|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655886280000|2022-06-22 08:24:40|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655886290000|2022-06-22 08:24:50|5.4|4|5.4|4|5.4|4|5.4|4|0
1655886300000|2022-06-22 08:25:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655886310000|2022-06-22 08:25:10|5.41|4.01|5.36|3.96|5.41|4.01|5.36|3.96|0
1655886320000|2022-06-22 08:25:20|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655886330000|2022-06-22 08:25:30|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1655886340000|2022-06-22 08:25:40|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1655886350000|2022-06-22 08:25:50|5.39|3.99|5.41|4.01|5.42|4.02|5.39|3.99|0
1655886360000|2022-06-22 08:26:00|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1655886370000|2022-06-22 08:26:10|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1655886380000|2022-06-22 08:26:20|5.38|3.98|5.38|3.98|5.39|3.99|5.37|3.97|0
1655886390000|2022-06-22 08:26:30|5.36|3.96|5.37|3.97|5.39|3.99|5.36|3.96|0
1655886400000|2022-06-22 08:26:40|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655886410000|2022-06-22 08:26:50|5.37|3.97|5.35|3.95|5.37|3.97|5.35|3.95|0
1655886420000|2022-06-22 08:27:00|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1655886430000|2022-06-22 08:27:10|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655886440000|2022-06-22 08:27:20|5.34|3.94|5.35|3.95|5.35|3.95|5.33|3.93|0
1655886450000|2022-06-22 08:27:30|5.36|3.96|5.36|3.96|5.36|3.96|5.35|3.95|0
1655886460000|2022-06-22 08:27:40|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1655886470000|2022-06-22 08:27:50|5.37|3.97|5.4|4|5.4|4|5.37|3.97|0
1655886480000|2022-06-22 08:28:00|5.39|3.99|5.35|3.95|5.39|3.99|5.34|3.94|0
1655886490000|2022-06-22 08:28:10|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1655886500000|2022-06-22 08:28:20|5.32|3.92|5.36|3.96|5.36|3.96|5.32|3.92|0
1655886510000|2022-06-22 08:28:30|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655886520000|2022-06-22 08:28:40|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655886530000|2022-06-22 08:28:50|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655886540000|2022-06-22 08:29:00|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655886550000|2022-06-22 08:29:10|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655886560000|2022-06-22 08:29:20|5.32|3.92|5.32|3.92|5.33|3.93|5.32|3.92|0
1655886570000|2022-06-22 08:29:30|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1655886580000|2022-06-22 08:29:40|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655886590000|2022-06-22 08:29:50|5.36|3.96|5.36|3.96|5.36|3.96|5.35|3.95|0
1655886600000|2022-06-22 08:30:00|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1655886610000|2022-06-22 08:30:10|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655886620000|2022-06-22 08:30:20|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1655886630000|2022-06-22 08:30:30|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1655886640000|2022-06-22 08:30:40|5.36|3.96|5.38|3.98|5.38|3.98|5.36|3.96|0
1655886650000|2022-06-22 08:30:50|5.39|3.99|5.43|4.03|5.43|4.03|5.39|3.99|0
1655886660000|2022-06-22 08:31:00|5.42|4.02|5.43|4.03|5.44|4.04|5.42|4.02|0
1655886670000|2022-06-22 08:31:10|5.42|4.02|5.43|4.03|5.43|4.03|5.41|4.01|0
1655886680000|2022-06-22 08:31:20|5.42|4.02|5.42|4.02|5.42|4.02|5.41|4.01|0
1655886690000|2022-06-22 08:31:30|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1655886700000|2022-06-22 08:31:40|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655886710000|2022-06-22 08:31:50|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655886720000|2022-06-22 08:32:00|5.38|3.98|5.44|4.04|5.46|4.06|5.38|3.98|0
1655886730000|2022-06-22 08:32:10|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1655886740000|2022-06-22 08:32:20|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1655886750000|2022-06-22 08:32:30|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655886760000|2022-06-22 08:32:40|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655886770000|2022-06-22 08:32:50|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1655886780000|2022-06-22 08:33:00|5.23|3.83|5.28|3.88|5.28|3.88|5.23|3.83|0
1655886790000|2022-06-22 08:33:10|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1655886800000|2022-06-22 08:33:20|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655886810000|2022-06-22 08:33:30|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655886820000|2022-06-22 08:33:40|5.27|3.87|5.26|3.86|5.27|3.87|5.25|3.85|0
1655886830000|2022-06-22 08:33:50|5.25|3.85|5.23|3.83|5.27|3.87|5.23|3.83|0
1655886850000|2022-06-22 08:34:10|5.21|3.81|5.23|3.83|5.25|3.85|5.21|3.81|0
1655886860000|2022-06-22 08:34:20|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655886870000|2022-06-22 08:34:30|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655886880000|2022-06-22 08:34:40|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655886890000|2022-06-22 08:34:50|5.23|3.83|5.23|3.83|5.23|3.83|5.21|3.81|0
1655886900000|2022-06-22 08:35:00|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655886910000|2022-06-22 08:35:10|5.19|3.79|5.19|3.79|5.2|3.8|5.19|3.79|0
1655886920000|2022-06-22 08:35:20|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1655886930000|2022-06-22 08:35:30|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655886940000|2022-06-22 08:35:40|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1655886950000|2022-06-22 08:35:50|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655886960000|2022-06-22 08:36:00|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655886970000|2022-06-22 08:36:10|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655886980000|2022-06-22 08:36:20|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655886990000|2022-06-22 08:36:30|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655887000000|2022-06-22 08:36:40|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655887010000|2022-06-22 08:36:50|5.33|3.93|5.33|3.93|5.33|3.93|5.32|3.92|0
1655887020000|2022-06-22 08:37:00|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655887030000|2022-06-22 08:37:10|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1655887040000|2022-06-22 08:37:20|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655887060000|2022-06-22 08:37:40|5.32|3.92|5.29|3.89|5.32|3.92|5.29|3.89|0
1655887070000|2022-06-22 08:37:50|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655887080000|2022-06-22 08:38:00|5.31|3.91|5.31|3.91|5.31|3.91|5.3|3.9|0
1655887090000|2022-06-22 08:38:10|5.3|3.9|5.27|3.87|5.3|3.9|5.27|3.87|0
1655887100000|2022-06-22 08:38:20|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655887110000|2022-06-22 08:38:30|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655887120000|2022-06-22 08:38:40|5.31|3.91|5.29|3.89|5.31|3.91|5.29|3.89|0
1655887160000|2022-06-22 08:39:20|5.28|3.88|5.26|3.86|5.28|3.88|5.26|3.86|0
1655887170000|2022-06-22 08:39:30|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655887180000|2022-06-22 08:39:40|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655887190000|2022-06-22 08:39:50|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655887200000|2022-06-22 08:40:00|5.26|3.86|5.24|3.84|5.26|3.86|5.24|3.84|0
1655887210000|2022-06-22 08:40:10|5.22|3.82|5.25|3.85|5.25|3.85|5.22|3.82|0
1655887220000|2022-06-22 08:40:20|5.24|3.84|5.26|3.86|5.26|3.86|5.24|3.84|0
1655887230000|2022-06-22 08:40:30|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655887240000|2022-06-22 08:40:40|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655887250000|2022-06-22 08:40:50|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655887260000|2022-06-22 08:41:00|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655887270000|2022-06-22 08:41:10|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1655887280000|2022-06-22 08:41:20|5.23|3.83|5.2|3.8|5.23|3.83|5.2|3.8|0
1655887290000|2022-06-22 08:41:30|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1655887300000|2022-06-22 08:41:40|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655887310000|2022-06-22 08:41:50|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1655887320000|2022-06-22 08:42:00|5.16|3.76|5.16|3.76|5.16|3.76|5.15|3.75|0
1655887330000|2022-06-22 08:42:10|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655887340000|2022-06-22 08:42:20|5.15|3.75|5.18|3.78|5.18|3.78|5.15|3.75|0
1655887350000|2022-06-22 08:42:30|5.17|3.77|5.15|3.75|5.17|3.77|5.15|3.75|0
1655887360000|2022-06-22 08:42:40|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1655887380000|2022-06-22 08:43:00|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1655887390000|2022-06-22 08:43:10|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655887400000|2022-06-22 08:43:20|5.2|3.8|5.17|3.77|5.2|3.8|5.17|3.77|0
1655887410000|2022-06-22 08:43:30|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655887420000|2022-06-22 08:43:40|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655887430000|2022-06-22 08:43:50|5.15|3.75|5.15|3.75|5.16|3.76|5.15|3.75|0
1655887440000|2022-06-22 08:44:00|5.17|3.77|5.15|3.75|5.17|3.77|5.15|3.75|0
1655887450000|2022-06-22 08:44:10|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655887460000|2022-06-22 08:44:20|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655887470000|2022-06-22 08:44:30|5.19|3.79|5.19|3.79|5.19|3.79|5.17|3.77|0
1655887480000|2022-06-22 08:44:40|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655887490000|2022-06-22 08:44:50|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1655887500000|2022-06-22 08:45:00|5.19|3.79|5.19|3.79|5.19|3.79|5.18|3.78|0
1655887510000|2022-06-22 08:45:10|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655887520000|2022-06-22 08:45:20|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1655887530000|2022-06-22 08:45:30|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1655887540000|2022-06-22 08:45:40|5.13|3.73|5.14|3.74|5.15|3.75|5.13|3.73|0
1655887560000|2022-06-22 08:46:00|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1655887580000|2022-06-22 08:46:20|5.12|3.72|5.12|3.72|5.13|3.73|5.12|3.72|0
1655887590000|2022-06-22 08:46:30|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655887610000|2022-06-22 08:46:50|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655887620000|2022-06-22 08:47:00|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655887630000|2022-06-22 08:47:10|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655887650000|2022-06-22 08:47:30|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655887660000|2022-06-22 08:47:40|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1655887670000|2022-06-22 08:47:50|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655887690000|2022-06-22 08:48:10|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655887700000|2022-06-22 08:48:20|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1655887710000|2022-06-22 08:48:30|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655887720000|2022-06-22 08:48:40|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655887730000|2022-06-22 08:48:50|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655887740000|2022-06-22 08:49:00|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655887750000|2022-06-22 08:49:10|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1655887780000|2022-06-22 08:49:40|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1655887790000|2022-06-22 08:49:50|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655887820000|2022-06-22 08:50:20|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1655887830000|2022-06-22 08:50:30|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655887840000|2022-06-22 08:50:40|5.17|3.77|5.2|3.8|5.2|3.8|5.16|3.76|0
1655887850000|2022-06-22 08:50:50|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655887860000|2022-06-22 08:51:00|5.21|3.81|5.18|3.78|5.21|3.81|5.18|3.78|0
1655887870000|2022-06-22 08:51:10|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655887880000|2022-06-22 08:51:20|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1655887900000|2022-06-22 08:51:40|5.19|3.79|5.19|3.79|5.2|3.8|5.19|3.79|0
1655887910000|2022-06-22 08:51:50|5.2|3.8|5.2|3.8|5.21|3.81|5.2|3.8|0
1655887920000|2022-06-22 08:52:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1655887930000|2022-06-22 08:52:10|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655887950000|2022-06-22 08:52:30|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655887960000|2022-06-22 08:52:40|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655887970000|2022-06-22 08:52:50|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1655887980000|2022-06-22 08:53:00|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1655887990000|2022-06-22 08:53:10|5.2|3.8|5.2|3.8|5.2|3.8|5.19|3.79|0
1655888000000|2022-06-22 08:53:20|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655888010000|2022-06-22 08:53:30|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655888020000|2022-06-22 08:53:40|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655888030000|2022-06-22 08:53:50|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1655888040000|2022-06-22 08:54:00|5.19|3.79|5.19|3.79|5.2|3.8|5.19|3.79|0
1655888050000|2022-06-22 08:54:10|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1655888060000|2022-06-22 08:54:20|5.18|3.78|5.17|3.77|5.19|3.79|5.17|3.77|0
1655888070000|2022-06-22 08:54:30|5.2|3.8|5.2|3.8|5.21|3.81|5.2|3.8|0
1655888080000|2022-06-22 08:54:40|5.21|3.81|5.2|3.8|5.21|3.81|5.19|3.79|0
1655888090000|2022-06-22 08:54:50|5.19|3.79|5.23|3.83|5.23|3.83|5.19|3.79|0
1655888100000|2022-06-22 08:55:00|5.22|3.82|5.22|3.82|5.22|3.82|5.21|3.81|0
1655888110000|2022-06-22 08:55:10|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655888120000|2022-06-22 08:55:20|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655888130000|2022-06-22 08:55:30|5.22|3.82|5.24|3.84|5.24|3.84|5.22|3.82|0
1655888140000|2022-06-22 08:55:40|5.23|3.83|5.25|3.85|5.25|3.85|5.23|3.83|0
1655888150000|2022-06-22 08:55:50|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655888160000|2022-06-22 08:56:00|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655888170000|2022-06-22 08:56:10|5.25|3.85|5.27|3.87|5.27|3.87|5.25|3.85|0
1655888180000|2022-06-22 08:56:20|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655888190000|2022-06-22 08:56:30|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655888200000|2022-06-22 08:56:40|5.28|3.88|5.28|3.88|5.28|3.88|5.27|3.87|0
1655888210000|2022-06-22 08:56:50|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655888220000|2022-06-22 08:57:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655888230000|2022-06-22 08:57:10|5.26|3.86|5.23|3.83|5.26|3.86|5.23|3.83|0
1655888240000|2022-06-22 08:57:20|5.22|3.82|5.24|3.84|5.24|3.84|5.22|3.82|0
1655888250000|2022-06-22 08:57:30|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655888260000|2022-06-22 08:57:40|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655888280000|2022-06-22 08:58:00|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1655888290000|2022-06-22 08:58:10|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1655888300000|2022-06-22 08:58:20|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655888310000|2022-06-22 08:58:30|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1655888320000|2022-06-22 08:58:40|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655888330000|2022-06-22 08:58:50|5.26|3.86|5.26|3.86|5.27|3.87|5.26|3.86|0
1655888340000|2022-06-22 08:59:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655888350000|2022-06-22 08:59:10|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1655888370000|2022-06-22 08:59:30|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655888390000|2022-06-22 08:59:50|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655888400000|2022-06-22 09:00:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655888410000|2022-06-22 09:00:10|5.27|3.87|5.3|3.9|5.3|3.9|5.27|3.87|0
1655888420000|2022-06-22 09:00:20|5.32|3.92|5.33|3.93|5.33|3.93|5.31|3.91|0
1655888430000|2022-06-22 09:00:30|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655888450000|2022-06-22 09:00:50|5.33|3.93|5.33|3.93|5.34|3.94|5.33|3.93|0
1655888460000|2022-06-22 09:01:00|5.34|3.94|5.36|3.96|5.36|3.96|5.34|3.94|0
1655888470000|2022-06-22 09:01:10|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1655888480000|2022-06-22 09:01:20|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655888490000|2022-06-22 09:01:30|5.33|3.93|5.36|3.96|5.36|3.96|5.33|3.93|0
1655888500000|2022-06-22 09:01:40|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1655888510000|2022-06-22 09:01:50|5.37|3.97|5.37|3.97|5.37|3.97|5.36|3.96|0
1655888520000|2022-06-22 09:02:00|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1655888530000|2022-06-22 09:02:10|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655888540000|2022-06-22 09:02:20|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655888550000|2022-06-22 09:02:30|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1655888560000|2022-06-22 09:02:40|5.37|3.97|5.36|3.96|5.38|3.98|5.36|3.96|0
1655888570000|2022-06-22 09:02:50|5.37|3.97|5.36|3.96|5.37|3.97|5.35|3.95|0
1655888580000|2022-06-22 09:03:00|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1655888590000|2022-06-22 09:03:10|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655888600000|2022-06-22 09:03:20|5.33|3.93|5.31|3.91|5.33|3.93|5.31|3.91|0
1655888610000|2022-06-22 09:03:30|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655888620000|2022-06-22 09:03:40|5.31|3.91|5.3|3.9|5.31|3.91|5.29|3.89|0
1655888630000|2022-06-22 09:03:50|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655888640000|2022-06-22 09:04:00|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655888650000|2022-06-22 09:04:10|5.29|3.89|5.28|3.88|5.3|3.9|5.28|3.88|0
1655888660000|2022-06-22 09:04:20|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655888670000|2022-06-22 09:04:30|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655888680000|2022-06-22 09:04:40|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655888710000|2022-06-22 09:05:10|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655888720000|2022-06-22 09:05:20|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655888730000|2022-06-22 09:05:30|5.31|3.91|5.31|3.91|5.32|3.92|5.31|3.91|0
1655888740000|2022-06-22 09:05:40|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655888750000|2022-06-22 09:05:50|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655888760000|2022-06-22 09:06:00|5.33|3.93|5.29|3.89|5.33|3.93|5.29|3.89|0
1655888770000|2022-06-22 09:06:10|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655888780000|2022-06-22 09:06:20|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655888790000|2022-06-22 09:06:30|5.31|3.91|5.31|3.91|5.31|3.91|5.3|3.9|0
1655888800000|2022-06-22 09:06:40|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655888810000|2022-06-22 09:06:50|5.29|3.89|5.31|3.91|5.31|3.91|5.29|3.89|0
1655888830000|2022-06-22 09:07:10|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655888840000|2022-06-22 09:07:20|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655888850000|2022-06-22 09:07:30|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1655888860000|2022-06-22 09:07:40|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655888870000|2022-06-22 09:07:50|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655888890000|2022-06-22 09:08:10|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655888900000|2022-06-22 09:08:20|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1655888910000|2022-06-22 09:08:30|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655888920000|2022-06-22 09:08:40|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655888930000|2022-06-22 09:08:50|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1655888950000|2022-06-22 09:09:10|5.31|3.91|5.29|3.89|5.31|3.91|5.29|3.89|0
1655888960000|2022-06-22 09:09:20|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655888970000|2022-06-22 09:09:30|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1655888980000|2022-06-22 09:09:40|5.29|3.89|5.29|3.89|5.29|3.89|5.28|3.88|0
1655888990000|2022-06-22 09:09:50|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655889000000|2022-06-22 09:10:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1655889010000|2022-06-22 09:10:10|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655889020000|2022-06-22 09:10:20|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655889030000|2022-06-22 09:10:30|5.27|3.87|5.27|3.87|5.28|3.88|5.27|3.87|0
1655889040000|2022-06-22 09:10:40|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1655889050000|2022-06-22 09:10:50|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1655889060000|2022-06-22 09:11:00|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1655889090000|2022-06-22 09:11:30|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655889100000|2022-06-22 09:11:40|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655889110000|2022-06-22 09:11:50|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1655889120000|2022-06-22 09:12:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655889130000|2022-06-22 09:12:10|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655889140000|2022-06-22 09:12:20|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655889150000|2022-06-22 09:12:30|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655889160000|2022-06-22 09:12:40|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655889170000|2022-06-22 09:12:50|5.26|3.86|5.26|3.86|5.27|3.87|5.26|3.86|0
1655889180000|2022-06-22 09:13:00|5.24|3.84|5.26|3.86|5.26|3.86|5.24|3.84|0
1655889190000|2022-06-22 09:13:10|5.25|3.85|5.23|3.83|5.25|3.85|5.23|3.83|0
1655889200000|2022-06-22 09:13:20|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1655889210000|2022-06-22 09:13:30|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655889220000|2022-06-22 09:13:40|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655889230000|2022-06-22 09:13:50|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1655889240000|2022-06-22 09:14:00|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1655889250000|2022-06-22 09:14:10|5.24|3.84|5.24|3.84|5.25|3.85|5.24|3.84|0
1655889270000|2022-06-22 09:14:30|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655889280000|2022-06-22 09:14:40|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655889290000|2022-06-22 09:14:50|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1655889300000|2022-06-22 09:15:00|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1655889320000|2022-06-22 09:15:20|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1655889330000|2022-06-22 09:15:30|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1655889340000|2022-06-22 09:15:40|5.25|3.85|5.29|3.89|5.3|3.9|5.25|3.85|0
1655889350000|2022-06-22 09:15:50|5.3|3.9|5.34|3.94|5.34|3.94|5.29|3.89|0
1655889360000|2022-06-22 09:16:00|5.35|3.95|5.31|3.91|5.35|3.95|5.31|3.91|0
1655889370000|2022-06-22 09:16:10|5.33|3.93|5.33|3.93|5.33|3.93|5.32|3.92|0
1655889380000|2022-06-22 09:16:20|5.32|3.92|5.31|3.91|5.33|3.93|5.31|3.91|0
1655889390000|2022-06-22 09:16:30|5.32|3.92|5.33|3.93|5.34|3.94|5.32|3.92|0
1655889400000|2022-06-22 09:16:40|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1655889410000|2022-06-22 09:16:50|5.36|3.96|5.37|3.97|5.38|3.98|5.36|3.96|0
1655889420000|2022-06-22 09:17:00|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1655889430000|2022-06-22 09:17:10|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655889440000|2022-06-22 09:17:20|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655889450000|2022-06-22 09:17:30|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655889460000|2022-06-22 09:17:40|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655889470000|2022-06-22 09:17:50|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1655889480000|2022-06-22 09:18:00|5.36|3.96|5.36|3.96|5.36|3.96|5.35|3.95|0
1655889490000|2022-06-22 09:18:10|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655889500000|2022-06-22 09:18:20|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1655889510000|2022-06-22 09:18:30|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655889520000|2022-06-22 09:18:40|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1655889530000|2022-06-22 09:18:50|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655889540000|2022-06-22 09:19:00|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655889550000|2022-06-22 09:19:10|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655889560000|2022-06-22 09:19:20|5.37|3.97|5.37|3.97|5.37|3.97|5.36|3.96|0
1655889570000|2022-06-22 09:19:30|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655889580000|2022-06-22 09:19:40|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1655889590000|2022-06-22 09:19:50|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655889600000|2022-06-22 09:20:00|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1655889630000|2022-06-22 09:20:30|5.4|4|5.4|4|5.4|4|5.4|4|0
1655889640000|2022-06-22 09:20:40|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655889650000|2022-06-22 09:20:50|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655889660000|2022-06-22 09:21:00|5.39|3.99|5.37|3.97|5.39|3.99|5.37|3.97|0
1655889670000|2022-06-22 09:21:10|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655889680000|2022-06-22 09:21:20|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655889690000|2022-06-22 09:21:30|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655889700000|2022-06-22 09:21:40|5.4|4|5.4|4|5.4|4|5.4|4|0
1655889710000|2022-06-22 09:21:50|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1655889720000|2022-06-22 09:22:00|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1655889730000|2022-06-22 09:22:10|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1655889740000|2022-06-22 09:22:20|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1655889750000|2022-06-22 09:22:30|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1655889760000|2022-06-22 09:22:40|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1655889770000|2022-06-22 09:22:50|5.43|4.03|5.46|4.06|5.47|4.07|5.43|4.03|0
1655889780000|2022-06-22 09:23:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1655889790000|2022-06-22 09:23:10|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1655889800000|2022-06-22 09:23:20|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1655889810000|2022-06-22 09:23:30|5.46|4.06|5.5|4.1|5.5|4.1|5.46|4.06|0
1655889820000|2022-06-22 09:23:40|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1655889860000|2022-06-22 09:24:20|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655889870000|2022-06-22 09:24:30|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1655889880000|2022-06-22 09:24:40|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1655889890000|2022-06-22 09:24:50|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1655889900000|2022-06-22 09:25:00|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1655889910000|2022-06-22 09:25:10|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1655889920000|2022-06-22 09:25:20|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1655889930000|2022-06-22 09:25:30|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1655889940000|2022-06-22 09:25:40|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1655889950000|2022-06-22 09:25:50|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1655889960000|2022-06-22 09:26:00|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1655889970000|2022-06-22 09:26:10|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1655889990000|2022-06-22 09:26:30|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1655890000000|2022-06-22 09:26:40|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1655890010000|2022-06-22 09:26:50|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1655890050000|2022-06-22 09:27:30|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1655890060000|2022-06-22 09:27:40|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1655890070000|2022-06-22 09:27:50|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1655890080000|2022-06-22 09:28:00|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1655890090000|2022-06-22 09:28:10|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1655890100000|2022-06-22 09:28:20|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1655890110000|2022-06-22 09:28:30|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1655890120000|2022-06-22 09:28:40|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1655890130000|2022-06-22 09:28:50|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1655890140000|2022-06-22 09:29:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1655890150000|2022-06-22 09:29:10|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1655890160000|2022-06-22 09:29:20|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1655890170000|2022-06-22 09:29:30|5.43|4.03|5.46|4.06|5.46|4.06|5.43|4.03|0
1655890180000|2022-06-22 09:29:40|5.45|4.05|5.48|4.08|5.48|4.08|5.45|4.05|0
1655890190000|2022-06-22 09:29:50|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1655890200000|2022-06-22 09:30:00|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1655890220000|2022-06-22 09:30:20|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1655890230000|2022-06-22 09:30:30|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1655890240000|2022-06-22 09:30:40|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1655890250000|2022-06-22 09:30:50|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655890260000|2022-06-22 09:31:00|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655890270000|2022-06-22 09:31:10|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655890280000|2022-06-22 09:31:20|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1655890290000|2022-06-22 09:31:30|5.4|4|5.4|4|5.4|4|5.4|4|0
1655890300000|2022-06-22 09:31:40|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1655890310000|2022-06-22 09:31:50|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1655890320000|2022-06-22 09:32:00|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655890330000|2022-06-22 09:32:10|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655890340000|2022-06-22 09:32:20|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1655890380000|2022-06-22 09:33:00|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1655890400000|2022-06-22 09:33:20|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655890410000|2022-06-22 09:33:30|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655890420000|2022-06-22 09:33:40|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655890430000|2022-06-22 09:33:50|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655890440000|2022-06-22 09:34:00|5.37|3.97|5.36|3.96|5.38|3.98|5.36|3.96|0
1655890450000|2022-06-22 09:34:10|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1655890460000|2022-06-22 09:34:20|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1655890470000|2022-06-22 09:34:30|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1655890480000|2022-06-22 09:34:40|5.34|3.94|5.36|3.96|5.36|3.96|5.34|3.94|0
1655890490000|2022-06-22 09:34:50|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1655890500000|2022-06-22 09:35:00|5.35|3.95|5.38|3.98|5.38|3.98|5.35|3.95|0
1655890510000|2022-06-22 09:35:10|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1655890520000|2022-06-22 09:35:20|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1655890530000|2022-06-22 09:35:30|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1655890540000|2022-06-22 09:35:40|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1655890550000|2022-06-22 09:35:50|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655890560000|2022-06-22 09:36:00|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1655890580000|2022-06-22 09:36:20|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655890600000|2022-06-22 09:36:40|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655890610000|2022-06-22 09:36:50|5.38|3.98|5.4|4|5.4|4|5.38|3.98|0
1655890620000|2022-06-22 09:37:00|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1655890630000|2022-06-22 09:37:10|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1655890640000|2022-06-22 09:37:20|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1655890650000|2022-06-22 09:37:30|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1655890660000|2022-06-22 09:37:40|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1655890670000|2022-06-22 09:37:50|5.44|4.04|5.43|4.03|5.45|4.05|5.43|4.03|0
1655890680000|2022-06-22 09:38:00|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655890690000|2022-06-22 09:38:10|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1655890700000|2022-06-22 09:38:20|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1655890710000|2022-06-22 09:38:30|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655890720000|2022-06-22 09:38:40|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655890730000|2022-06-22 09:38:50|5.4|4|5.4|4|5.4|4|5.4|4|0
1655890740000|2022-06-22 09:39:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655890750000|2022-06-22 09:39:10|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655890760000|2022-06-22 09:39:20|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655890800000|2022-06-22 09:40:00|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1655890810000|2022-06-22 09:40:10|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655890820000|2022-06-22 09:40:20|5.39|3.99|5.4|4|5.42|4.02|5.39|3.99|0
1655890830000|2022-06-22 09:40:30|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655890840000|2022-06-22 09:40:40|5.4|4|5.4|4|5.4|4|5.4|4|0
1655890850000|2022-06-22 09:40:50|5.41|4.01|5.41|4.01|5.41|4.01|5.4|4|0
1655890860000|2022-06-22 09:41:00|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1655890870000|2022-06-22 09:41:10|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1655890880000|2022-06-22 09:41:20|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655890890000|2022-06-22 09:41:30|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1655890900000|2022-06-22 09:41:40|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655890920000|2022-06-22 09:42:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655890930000|2022-06-22 09:42:10|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1655890940000|2022-06-22 09:42:20|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1655890960000|2022-06-22 09:42:40|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1655890970000|2022-06-22 09:42:50|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655890980000|2022-06-22 09:43:00|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655890990000|2022-06-22 09:43:10|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1655891000000|2022-06-22 09:43:20|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655891030000|2022-06-22 09:43:50|5.39|3.99|5.39|3.99|5.39|3.99|5.38|3.98|0
1655891040000|2022-06-22 09:44:00|5.4|4|5.4|4|5.4|4|5.4|4|0
1655891050000|2022-06-22 09:44:10|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655891060000|2022-06-22 09:44:20|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1655891070000|2022-06-22 09:44:30|5.42|4.02|5.47|4.07|5.47|4.07|5.42|4.02|0
1655891080000|2022-06-22 09:44:40|5.46|4.06|5.5|4.1|5.5|4.1|5.46|4.06|0
1655891090000|2022-06-22 09:44:50|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1655891100000|2022-06-22 09:45:00|5.46|4.06|5.43|4.03|5.46|4.06|5.43|4.03|0
1655891110000|2022-06-22 09:45:10|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1655891120000|2022-06-22 09:45:20|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1655891130000|2022-06-22 09:45:30|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1655891140000|2022-06-22 09:45:40|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1655891150000|2022-06-22 09:45:50|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1655891160000|2022-06-22 09:46:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1655891170000|2022-06-22 09:46:10|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1655891180000|2022-06-22 09:46:20|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1655891190000|2022-06-22 09:46:30|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1655891200000|2022-06-22 09:46:40|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655891220000|2022-06-22 09:47:00|5.45|4.05|5.43|4.03|5.46|4.06|5.43|4.03|0
1655891230000|2022-06-22 09:47:10|5.42|4.02|5.45|4.05|5.46|4.06|5.42|4.02|0
1655891240000|2022-06-22 09:47:20|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1655891250000|2022-06-22 09:47:30|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1655891260000|2022-06-22 09:47:40|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655891270000|2022-06-22 09:47:50|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655891280000|2022-06-22 09:48:00|5.4|4|5.37|3.97|5.4|4|5.37|3.97|0
1655891290000|2022-06-22 09:48:10|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1655891300000|2022-06-22 09:48:20|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655891310000|2022-06-22 09:48:30|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655891320000|2022-06-22 09:48:40|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655891330000|2022-06-22 09:48:50|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1655891340000|2022-06-22 09:49:00|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1655891350000|2022-06-22 09:49:10|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655891390000|2022-06-22 09:49:50|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655891400000|2022-06-22 09:50:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655891410000|2022-06-22 09:50:10|5.39|3.99|5.37|3.97|5.39|3.99|5.37|3.97|0
1655891420000|2022-06-22 09:50:20|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655891430000|2022-06-22 09:50:30|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655891440000|2022-06-22 09:50:40|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1655891450000|2022-06-22 09:50:50|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655891460000|2022-06-22 09:51:00|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1655891470000|2022-06-22 09:51:10|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1655891480000|2022-06-22 09:51:20|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655891490000|2022-06-22 09:51:30|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1655891500000|2022-06-22 09:51:40|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655891510000|2022-06-22 09:51:50|5.41|4.01|5.43|4.03|5.43|4.03|5.41|4.01|0
1655891520000|2022-06-22 09:52:00|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655891530000|2022-06-22 09:52:10|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1655891540000|2022-06-22 09:52:20|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1655891550000|2022-06-22 09:52:30|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1655891560000|2022-06-22 09:52:40|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1655891570000|2022-06-22 09:52:50|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655891580000|2022-06-22 09:53:00|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1655891590000|2022-06-22 09:53:10|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1655891600000|2022-06-22 09:53:20|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1655891610000|2022-06-22 09:53:30|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1655891620000|2022-06-22 09:53:40|5.43|4.03|5.46|4.06|5.46|4.06|5.43|4.03|0
1655891630000|2022-06-22 09:53:50|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655891640000|2022-06-22 09:54:00|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1655891650000|2022-06-22 09:54:10|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1655891660000|2022-06-22 09:54:20|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1655891670000|2022-06-22 09:54:30|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1655891680000|2022-06-22 09:54:40|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1655891690000|2022-06-22 09:54:50|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655891700000|2022-06-22 09:55:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1655891710000|2022-06-22 09:55:10|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1655891730000|2022-06-22 09:55:30|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1655891740000|2022-06-22 09:55:40|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1655891750000|2022-06-22 09:55:50|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1655891760000|2022-06-22 09:56:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1655891770000|2022-06-22 09:56:10|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1655891780000|2022-06-22 09:56:20|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1655891790000|2022-06-22 09:56:30|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1655891800000|2022-06-22 09:56:40|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1655891820000|2022-06-22 09:57:00|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1655891830000|2022-06-22 09:57:10|5.5|4.1|5.49|4.09|5.5|4.1|5.48|4.08|0
1655891840000|2022-06-22 09:57:20|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1655891850000|2022-06-22 09:57:30|5.44|4.04|5.46|4.06|5.46|4.06|5.44|4.04|0
1655891870000|2022-06-22 09:57:50|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1655891880000|2022-06-22 09:58:00|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1655891890000|2022-06-22 09:58:10|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1655891910000|2022-06-22 09:58:30|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1655891920000|2022-06-22 09:58:40|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1655891930000|2022-06-22 09:58:50|5.48|4.08|5.5|4.1|5.51|4.11|5.48|4.08|0
1655891940000|2022-06-22 09:59:00|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1655891950000|2022-06-22 09:59:10|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1655891960000|2022-06-22 09:59:20|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1655891970000|2022-06-22 09:59:30|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1655891980000|2022-06-22 09:59:40|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1655891990000|2022-06-22 09:59:50|5.49|4.09|5.48|4.08|5.5|4.1|5.48|4.08|0
1655892010000|2022-06-22 10:00:10|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1655892030000|2022-06-22 10:00:30|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1655892040000|2022-06-22 10:00:40|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1655892050000|2022-06-22 10:00:50|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655892060000|2022-06-22 10:01:00|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1655892070000|2022-06-22 10:01:10|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1655892080000|2022-06-22 10:01:20|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1655892090000|2022-06-22 10:01:30|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1655892100000|2022-06-22 10:01:40|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1655892110000|2022-06-22 10:01:50|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655892120000|2022-06-22 10:02:00|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1655892140000|2022-06-22 10:02:20|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1655892150000|2022-06-22 10:02:30|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1655892160000|2022-06-22 10:02:40|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1655892170000|2022-06-22 10:02:50|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1655892180000|2022-06-22 10:03:00|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655892190000|2022-06-22 10:03:10|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1655892220000|2022-06-22 10:03:40|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655892230000|2022-06-22 10:03:50|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1655892240000|2022-06-22 10:04:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655892250000|2022-06-22 10:04:10|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1655892260000|2022-06-22 10:04:20|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1655892270000|2022-06-22 10:04:30|5.52|4.12|5.54|4.14|5.55|4.15|5.52|4.12|0
1655892280000|2022-06-22 10:04:40|5.55|4.15|5.56|4.16|5.56|4.16|5.55|4.15|0
1655892290000|2022-06-22 10:04:50|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1655892300000|2022-06-22 10:05:00|5.55|4.15|5.58|4.18|5.58|4.18|5.55|4.15|0
1655892310000|2022-06-22 10:05:10|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1655892320000|2022-06-22 10:05:20|5.58|4.18|5.58|4.18|5.58|4.18|5.57|4.17|0
1655892330000|2022-06-22 10:05:30|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1655892340000|2022-06-22 10:05:40|5.56|4.16|5.59|4.19|5.59|4.19|5.56|4.16|0
1655892350000|2022-06-22 10:05:50|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1655892360000|2022-06-22 10:06:00|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1655892370000|2022-06-22 10:06:10|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1655892390000|2022-06-22 10:06:30|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655892400000|2022-06-22 10:06:40|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1655892420000|2022-06-22 10:07:00|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655892430000|2022-06-22 10:07:10|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1655892440000|2022-06-22 10:07:20|5.57|4.17|5.57|4.17|5.58|4.18|5.57|4.17|0
1655892450000|2022-06-22 10:07:30|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1655892470000|2022-06-22 10:07:50|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655892480000|2022-06-22 10:08:00|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1655892490000|2022-06-22 10:08:10|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655892500000|2022-06-22 10:08:20|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655892510000|2022-06-22 10:08:30|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1655892520000|2022-06-22 10:08:40|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1655892530000|2022-06-22 10:08:50|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655892540000|2022-06-22 10:09:00|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1655892550000|2022-06-22 10:09:10|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1655892560000|2022-06-22 10:09:20|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1655892570000|2022-06-22 10:09:30|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1655892580000|2022-06-22 10:09:40|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1655892600000|2022-06-22 10:10:00|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1655892610000|2022-06-22 10:10:10|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1655892620000|2022-06-22 10:10:20|5.63|4.23|5.63|4.23|5.63|4.23|5.62|4.22|0
1655892630000|2022-06-22 10:10:30|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1655892640000|2022-06-22 10:10:40|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1655892650000|2022-06-22 10:10:50|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1655892670000|2022-06-22 10:11:10|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1655892680000|2022-06-22 10:11:20|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1655892700000|2022-06-22 10:11:40|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655892710000|2022-06-22 10:11:50|5.65|4.25|5.65|4.25|5.65|4.25|5.64|4.24|0
1655892720000|2022-06-22 10:12:00|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1655892730000|2022-06-22 10:12:10|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655892740000|2022-06-22 10:12:20|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1655892750000|2022-06-22 10:12:30|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1655892760000|2022-06-22 10:12:40|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1655892770000|2022-06-22 10:12:50|5.62|4.22|5.62|4.22|5.63|4.23|5.62|4.22|0
1655892780000|2022-06-22 10:13:00|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1655892790000|2022-06-22 10:13:10|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655892800000|2022-06-22 10:13:20|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1655892820000|2022-06-22 10:13:40|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1655892830000|2022-06-22 10:13:50|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1655892840000|2022-06-22 10:14:00|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1655892850000|2022-06-22 10:14:10|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1655892860000|2022-06-22 10:14:20|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1655892870000|2022-06-22 10:14:30|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1655892880000|2022-06-22 10:14:40|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655892890000|2022-06-22 10:14:50|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1655892900000|2022-06-22 10:15:00|5.63|4.23|5.64|4.24|5.64|4.24|5.62|4.22|0
1655892910000|2022-06-22 10:15:10|5.62|4.22|5.62|4.22|5.63|4.23|5.62|4.22|0
1655892920000|2022-06-22 10:15:20|5.63|4.23|5.65|4.25|5.65|4.25|5.63|4.23|0
1655892930000|2022-06-22 10:15:30|5.66|4.26|5.66|4.26|5.66|4.26|5.65|4.25|0
1655892940000|2022-06-22 10:15:40|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1655892950000|2022-06-22 10:15:50|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1655892960000|2022-06-22 10:16:00|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1655892970000|2022-06-22 10:16:10|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1655892980000|2022-06-22 10:16:20|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1655892990000|2022-06-22 10:16:30|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1655893000000|2022-06-22 10:16:40|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655893010000|2022-06-22 10:16:50|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1655893020000|2022-06-22 10:17:00|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1655893030000|2022-06-22 10:17:10|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1655893040000|2022-06-22 10:17:20|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1655893070000|2022-06-22 10:17:50|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1655893080000|2022-06-22 10:18:00|5.65|4.25|5.62|4.22|5.65|4.25|5.62|4.22|0
1655893090000|2022-06-22 10:18:10|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655893100000|2022-06-22 10:18:20|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1655893110000|2022-06-22 10:18:30|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1655893120000|2022-06-22 10:18:40|5.64|4.24|5.62|4.22|5.64|4.24|5.62|4.22|0
1655893130000|2022-06-22 10:18:50|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1655893140000|2022-06-22 10:19:00|5.62|4.22|5.58|4.18|5.62|4.22|5.58|4.18|0
1655893150000|2022-06-22 10:19:10|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1655893160000|2022-06-22 10:19:20|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655893170000|2022-06-22 10:19:30|5.59|4.19|5.59|4.19|5.59|4.19|5.58|4.18|0
1655893180000|2022-06-22 10:19:40|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1655893190000|2022-06-22 10:19:50|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1655893200000|2022-06-22 10:20:00|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1655893210000|2022-06-22 10:20:10|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1655893250000|2022-06-22 10:20:50|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1655893260000|2022-06-22 10:21:00|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1655893280000|2022-06-22 10:21:20|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1655893290000|2022-06-22 10:21:30|5.63|4.23|5.66|4.26|5.66|4.26|5.63|4.23|0
1655893300000|2022-06-22 10:21:40|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1655893310000|2022-06-22 10:21:50|5.67|4.27|5.65|4.25|5.67|4.27|5.65|4.25|0
1655893320000|2022-06-22 10:22:00|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1655893330000|2022-06-22 10:22:10|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1655893340000|2022-06-22 10:22:20|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1655893350000|2022-06-22 10:22:30|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1655893360000|2022-06-22 10:22:40|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1655893370000|2022-06-22 10:22:50|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1655893380000|2022-06-22 10:23:00|5.69|4.29|5.67|4.27|5.69|4.29|5.67|4.27|0
1655893390000|2022-06-22 10:23:10|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1655893400000|2022-06-22 10:23:20|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1655893410000|2022-06-22 10:23:30|5.67|4.27|5.65|4.25|5.68|4.28|5.65|4.25|0
1655893420000|2022-06-22 10:23:40|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1655893440000|2022-06-22 10:24:00|5.66|4.26|5.69|4.29|5.71|4.31|5.66|4.26|0
1655893450000|2022-06-22 10:24:10|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1655893480000|2022-06-22 10:24:40|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1655893490000|2022-06-22 10:24:50|5.7|4.3|5.7|4.3|5.7|4.3|5.69|4.29|0
1655893500000|2022-06-22 10:25:00|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1655893510000|2022-06-22 10:25:10|5.69|4.29|5.69|4.29|5.69|4.29|5.68|4.28|0
1655893520000|2022-06-22 10:25:20|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1655893530000|2022-06-22 10:25:30|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1655893540000|2022-06-22 10:25:40|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1655893550000|2022-06-22 10:25:50|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1655893560000|2022-06-22 10:26:00|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1655893570000|2022-06-22 10:26:10|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655893580000|2022-06-22 10:26:20|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1655893590000|2022-06-22 10:26:30|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655893600000|2022-06-22 10:26:40|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655893620000|2022-06-22 10:27:00|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655893630000|2022-06-22 10:27:10|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1655893640000|2022-06-22 10:27:20|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1655893650000|2022-06-22 10:27:30|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655893660000|2022-06-22 10:27:40|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1655893670000|2022-06-22 10:27:50|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1655893680000|2022-06-22 10:28:00|5.67|4.27|5.67|4.27|5.68|4.28|5.67|4.27|0
1655893690000|2022-06-22 10:28:10|5.66|4.26|5.66|4.26|5.67|4.27|5.66|4.26|0
1655893700000|2022-06-22 10:28:20|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655893710000|2022-06-22 10:28:30|5.66|4.26|5.68|4.28|5.68|4.28|5.66|4.26|0
1655893720000|2022-06-22 10:28:40|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655893730000|2022-06-22 10:28:50|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655893740000|2022-06-22 10:29:00|5.69|4.29|5.71|4.31|5.71|4.31|5.69|4.29|0
1655893750000|2022-06-22 10:29:10|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1655893760000|2022-06-22 10:29:20|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1655893780000|2022-06-22 10:29:40|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655893790000|2022-06-22 10:29:50|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655893800000|2022-06-22 10:30:00|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655893810000|2022-06-22 10:30:10|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655893860000|2022-06-22 10:31:00|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655893890000|2022-06-22 10:31:30|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655893930000|2022-06-22 10:32:10|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655893940000|2022-06-22 10:32:20|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655893960000|2022-06-22 10:32:40|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655893970000|2022-06-22 10:32:50|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1655893980000|2022-06-22 10:33:00|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1655894000000|2022-06-22 10:33:20|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1655894010000|2022-06-22 10:33:30|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655894020000|2022-06-22 10:33:40|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1655894040000|2022-06-22 10:34:00|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1655894050000|2022-06-22 10:34:10|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1655894060000|2022-06-22 10:34:20|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1655894070000|2022-06-22 10:34:30|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1655894080000|2022-06-22 10:34:40|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655894090000|2022-06-22 10:34:50|5.66|4.26|5.66|4.26|5.67|4.27|5.66|4.26|0
1655894100000|2022-06-22 10:35:00|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655894110000|2022-06-22 10:35:10|5.66|4.26|5.64|4.24|5.66|4.26|5.64|4.24|0
1655894120000|2022-06-22 10:35:20|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1655894130000|2022-06-22 10:35:30|5.66|4.26|5.67|4.27|5.68|4.28|5.66|4.26|0
1655894140000|2022-06-22 10:35:40|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655894150000|2022-06-22 10:35:50|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1655894160000|2022-06-22 10:36:00|5.7|4.3|5.7|4.3|5.7|4.3|5.69|4.29|0
1655894170000|2022-06-22 10:36:10|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655894180000|2022-06-22 10:36:20|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1655894190000|2022-06-22 10:36:30|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655894200000|2022-06-22 10:36:40|5.68|4.28|5.65|4.25|5.68|4.28|5.65|4.25|0
1655894210000|2022-06-22 10:36:50|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1655894220000|2022-06-22 10:37:00|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1655894230000|2022-06-22 10:37:10|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1655894240000|2022-06-22 10:37:20|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655894250000|2022-06-22 10:37:30|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1655894260000|2022-06-22 10:37:40|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1655894270000|2022-06-22 10:37:50|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1655894280000|2022-06-22 10:38:00|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1655894290000|2022-06-22 10:38:10|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1655894300000|2022-06-22 10:38:20|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1655894310000|2022-06-22 10:38:30|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1655894330000|2022-06-22 10:38:50|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1655894340000|2022-06-22 10:39:00|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1655894350000|2022-06-22 10:39:10|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1655894360000|2022-06-22 10:39:20|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1655894370000|2022-06-22 10:39:30|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655894380000|2022-06-22 10:39:40|5.6|4.2|5.61|4.21|5.62|4.22|5.6|4.2|0
1655894390000|2022-06-22 10:39:50|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1655894400000|2022-06-22 10:40:00|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1655894420000|2022-06-22 10:40:20|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1655894440000|2022-06-22 10:40:40|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1655894460000|2022-06-22 10:41:00|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1655894470000|2022-06-22 10:41:10|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1655894480000|2022-06-22 10:41:20|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1655894490000|2022-06-22 10:41:30|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1655894510000|2022-06-22 10:41:50|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1655894520000|2022-06-22 10:42:00|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1655894530000|2022-06-22 10:42:10|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1655894540000|2022-06-22 10:42:20|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1655894550000|2022-06-22 10:42:30|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655894560000|2022-06-22 10:42:40|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1655894580000|2022-06-22 10:43:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1655894590000|2022-06-22 10:43:10|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655894600000|2022-06-22 10:43:20|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1655894610000|2022-06-22 10:43:30|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1655894620000|2022-06-22 10:43:40|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1655894630000|2022-06-22 10:43:50|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1655894650000|2022-06-22 10:44:10|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1655894660000|2022-06-22 10:44:20|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1655894670000|2022-06-22 10:44:30|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1655894680000|2022-06-22 10:44:40|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1655894690000|2022-06-22 10:44:50|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1655894700000|2022-06-22 10:45:00|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1655894730000|2022-06-22 10:45:30|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1655894740000|2022-06-22 10:45:40|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1655894750000|2022-06-22 10:45:50|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655894760000|2022-06-22 10:46:00|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655894780000|2022-06-22 10:46:20|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1655894790000|2022-06-22 10:46:30|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1655894800000|2022-06-22 10:46:40|5.55|4.15|5.58|4.18|5.58|4.18|5.55|4.15|0
1655894810000|2022-06-22 10:46:50|5.57|4.17|5.55|4.15|5.58|4.18|5.55|4.15|0
1655894820000|2022-06-22 10:47:00|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1655894830000|2022-06-22 10:47:10|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1655894840000|2022-06-22 10:47:20|5.57|4.17|5.59|4.19|5.59|4.19|5.57|4.17|0
1655894850000|2022-06-22 10:47:30|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655894860000|2022-06-22 10:47:40|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1655894870000|2022-06-22 10:47:50|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1655894880000|2022-06-22 10:48:00|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1655894890000|2022-06-22 10:48:10|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1655894900000|2022-06-22 10:48:20|5.62|4.22|5.64|4.24|5.64|4.24|5.62|4.22|0
1655894910000|2022-06-22 10:48:30|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1655894920000|2022-06-22 10:48:40|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1655894930000|2022-06-22 10:48:50|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1655894940000|2022-06-22 10:49:00|5.66|4.26|5.64|4.24|5.66|4.26|5.64|4.24|0
1655894950000|2022-06-22 10:49:10|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1655894960000|2022-06-22 10:49:20|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1655894970000|2022-06-22 10:49:30|5.64|4.24|5.66|4.26|5.66|4.26|5.64|4.24|0
1655894980000|2022-06-22 10:49:40|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1655895000000|2022-06-22 10:50:00|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655895010000|2022-06-22 10:50:10|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1655895020000|2022-06-22 10:50:20|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1655895030000|2022-06-22 10:50:30|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655895040000|2022-06-22 10:50:40|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1655895050000|2022-06-22 10:50:50|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1655895060000|2022-06-22 10:51:00|5.71|4.31|5.69|4.29|5.71|4.31|5.69|4.29|0
1655895070000|2022-06-22 10:51:10|5.68|4.28|5.64|4.24|5.68|4.28|5.64|4.24|0
1655895080000|2022-06-22 10:51:20|5.63|4.23|5.65|4.25|5.65|4.25|5.63|4.23|0
1655895090000|2022-06-22 10:51:30|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1655895110000|2022-06-22 10:51:50|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655895120000|2022-06-22 10:52:00|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655895130000|2022-06-22 10:52:10|5.69|4.29|5.69|4.29|5.7|4.3|5.69|4.29|0
1655895140000|2022-06-22 10:52:20|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1655895150000|2022-06-22 10:52:30|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1655895160000|2022-06-22 10:52:40|5.72|4.32|5.71|4.31|5.72|4.32|5.7|4.3|0
1655895170000|2022-06-22 10:52:50|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1655895180000|2022-06-22 10:53:00|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655895190000|2022-06-22 10:53:10|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655895210000|2022-06-22 10:53:30|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655895220000|2022-06-22 10:53:40|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1655895230000|2022-06-22 10:53:50|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1655895240000|2022-06-22 10:54:00|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655895250000|2022-06-22 10:54:10|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655895270000|2022-06-22 10:54:30|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1655895280000|2022-06-22 10:54:40|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1655895290000|2022-06-22 10:54:50|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1655895300000|2022-06-22 10:55:00|5.71|4.31|5.69|4.29|5.71|4.31|5.68|4.28|0
1655895310000|2022-06-22 10:55:10|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655895330000|2022-06-22 10:55:30|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655895340000|2022-06-22 10:55:40|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655895350000|2022-06-22 10:55:50|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1655895360000|2022-06-22 10:56:00|5.67|4.27|5.67|4.27|5.68|4.28|5.67|4.27|0
1655895370000|2022-06-22 10:56:10|5.68|4.28|5.67|4.27|5.68|4.28|5.66|4.26|0
1655895380000|2022-06-22 10:56:20|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1655895410000|2022-06-22 10:56:50|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1655895420000|2022-06-22 10:57:00|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1655895430000|2022-06-22 10:57:10|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1655895440000|2022-06-22 10:57:20|5.66|4.26|5.67|4.27|5.67|4.27|5.65|4.25|0
1655895460000|2022-06-22 10:57:40|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1655895470000|2022-06-22 10:57:50|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1655895480000|2022-06-22 10:58:00|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1655895490000|2022-06-22 10:58:10|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1655895500000|2022-06-22 10:58:20|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1655895510000|2022-06-22 10:58:30|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1655895520000|2022-06-22 10:58:40|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1655895540000|2022-06-22 10:59:00|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1655895550000|2022-06-22 10:59:10|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1655895560000|2022-06-22 10:59:20|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1655895570000|2022-06-22 10:59:30|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1655895580000|2022-06-22 10:59:40|5.59|4.19|5.59|4.19|5.59|4.19|5.58|4.18|0
1655895590000|2022-06-22 10:59:50|5.58|4.18|5.58|4.18|5.59|4.19|5.57|4.17|0
1655895600000|2022-06-22 11:00:00|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1655895610000|2022-06-22 11:00:10|5.59|4.19|5.62|4.22|5.62|4.22|5.59|4.19|0
1655895620000|2022-06-22 11:00:20|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1655895630000|2022-06-22 11:00:30|5.64|4.24|5.66|4.26|5.66|4.26|5.64|4.24|0
1655895640000|2022-06-22 11:00:40|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1655895650000|2022-06-22 11:00:50|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1655895660000|2022-06-22 11:01:00|5.64|4.24|5.65|4.25|5.66|4.26|5.64|4.24|0
1655895670000|2022-06-22 11:01:10|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1655895680000|2022-06-22 11:01:20|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1655895690000|2022-06-22 11:01:30|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655895700000|2022-06-22 11:01:40|5.7|4.3|5.7|4.3|5.7|4.3|5.69|4.29|0
1655895710000|2022-06-22 11:01:50|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1655895720000|2022-06-22 11:02:00|5.71|4.31|5.69|4.29|5.71|4.31|5.69|4.29|0
1655895730000|2022-06-22 11:02:10|5.68|4.28|5.68|4.28|5.7|4.3|5.68|4.28|0
1655895740000|2022-06-22 11:02:20|5.69|4.29|5.69|4.29|5.69|4.29|5.68|4.28|0
1655895750000|2022-06-22 11:02:30|5.7|4.3|5.74|4.34|5.74|4.34|5.7|4.3|0
1655895760000|2022-06-22 11:02:40|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1655895770000|2022-06-22 11:02:50|5.77|4.37|5.74|4.34|5.77|4.37|5.74|4.34|0
1655895780000|2022-06-22 11:03:00|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1655895790000|2022-06-22 11:03:10|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1655895800000|2022-06-22 11:03:20|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1655895810000|2022-06-22 11:03:30|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1655895820000|2022-06-22 11:03:40|5.73|4.33|5.73|4.33|5.73|4.33|5.72|4.32|0
1655895830000|2022-06-22 11:03:50|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1655895840000|2022-06-22 11:04:00|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1655895850000|2022-06-22 11:04:10|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1655895860000|2022-06-22 11:04:20|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655895870000|2022-06-22 11:04:30|5.76|4.36|5.74|4.34|5.76|4.36|5.74|4.34|0
1655895880000|2022-06-22 11:04:40|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1655895890000|2022-06-22 11:04:50|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1655895900000|2022-06-22 11:05:00|5.72|4.32|5.72|4.32|5.72|4.32|5.7|4.3|0
1655895910000|2022-06-22 11:05:10|5.71|4.31|5.69|4.29|5.71|4.31|5.69|4.29|0
1655895920000|2022-06-22 11:05:20|5.68|4.28|5.74|4.34|5.74|4.34|5.68|4.28|0
1655895930000|2022-06-22 11:05:30|5.75|4.35|5.7|4.3|5.75|4.35|5.7|4.3|0
1655895940000|2022-06-22 11:05:40|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1655895950000|2022-06-22 11:05:50|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1655895960000|2022-06-22 11:06:00|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655895970000|2022-06-22 11:06:10|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1655895980000|2022-06-22 11:06:20|5.71|4.31|5.69|4.29|5.71|4.31|5.69|4.29|0
1655895990000|2022-06-22 11:06:30|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655896000000|2022-06-22 11:06:40|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1655896010000|2022-06-22 11:06:50|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655896020000|2022-06-22 11:07:00|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655896030000|2022-06-22 11:07:10|5.71|4.31|5.73|4.33|5.73|4.33|5.71|4.31|0
1655896040000|2022-06-22 11:07:20|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655896050000|2022-06-22 11:07:30|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1655896070000|2022-06-22 11:07:50|5.67|4.27|5.69|4.29|5.69|4.29|5.67|4.27|0
1655896080000|2022-06-22 11:08:00|5.71|4.31|5.68|4.28|5.71|4.31|5.68|4.28|0
1655896090000|2022-06-22 11:08:10|5.67|4.27|5.67|4.27|5.68|4.28|5.67|4.27|0
1655896100000|2022-06-22 11:08:20|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1655896110000|2022-06-22 11:08:30|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1655896120000|2022-06-22 11:08:40|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655896130000|2022-06-22 11:08:50|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1655896140000|2022-06-22 11:09:00|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655896150000|2022-06-22 11:09:10|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1655896160000|2022-06-22 11:09:20|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1655896170000|2022-06-22 11:09:30|5.74|4.34|5.7|4.3|5.74|4.34|5.7|4.3|0
1655896180000|2022-06-22 11:09:40|5.69|4.29|5.72|4.32|5.73|4.33|5.69|4.29|0
1655896190000|2022-06-22 11:09:50|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655896200000|2022-06-22 11:10:00|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1655896210000|2022-06-22 11:10:10|5.71|4.31|5.72|4.32|5.73|4.33|5.71|4.31|0
1655896220000|2022-06-22 11:10:20|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1655896230000|2022-06-22 11:10:30|5.72|4.32|5.72|4.32|5.73|4.33|5.72|4.32|0
1655896240000|2022-06-22 11:10:40|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1655896250000|2022-06-22 11:10:50|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1655896260000|2022-06-22 11:11:00|5.72|4.32|5.75|4.35|5.75|4.35|5.72|4.32|0
1655896270000|2022-06-22 11:11:10|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1655896280000|2022-06-22 11:11:20|5.74|4.34|5.71|4.31|5.74|4.34|5.71|4.31|0
1655896290000|2022-06-22 11:11:30|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1655896300000|2022-06-22 11:11:40|5.71|4.31|5.74|4.34|5.74|4.34|5.71|4.31|0
1655896310000|2022-06-22 11:11:50|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1655896320000|2022-06-22 11:12:00|5.72|4.32|5.74|4.34|5.74|4.34|5.72|4.32|0
1655896330000|2022-06-22 11:12:10|5.73|4.33|5.73|4.33|5.73|4.33|5.72|4.32|0
1655896340000|2022-06-22 11:12:20|5.72|4.32|5.73|4.33|5.73|4.33|5.71|4.31|0
1655896350000|2022-06-22 11:12:30|5.71|4.31|5.7|4.3|5.72|4.32|5.7|4.3|0
1655896370000|2022-06-22 11:12:50|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1655896390000|2022-06-22 11:13:10|5.73|4.33|5.73|4.33|5.74|4.34|5.73|4.33|0
1655896400000|2022-06-22 11:13:20|5.74|4.34|5.73|4.33|5.74|4.34|5.72|4.32|0
1655896410000|2022-06-22 11:13:30|5.72|4.32|5.72|4.32|5.73|4.33|5.72|4.32|0
1655896430000|2022-06-22 11:13:50|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655896440000|2022-06-22 11:14:00|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1655896450000|2022-06-22 11:14:10|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1655896470000|2022-06-22 11:14:30|5.69|4.29|5.67|4.27|5.69|4.29|5.67|4.27|0
1655896480000|2022-06-22 11:14:40|5.69|4.29|5.7|4.3|5.7|4.3|5.68|4.28|0
1655896490000|2022-06-22 11:14:50|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1655896500000|2022-06-22 11:15:00|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655896510000|2022-06-22 11:15:10|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1655896530000|2022-06-22 11:15:30|5.68|4.28|5.71|4.31|5.71|4.31|5.68|4.28|0
1655896540000|2022-06-22 11:15:40|5.7|4.3|5.69|4.29|5.71|4.31|5.69|4.29|0
1655896550000|2022-06-22 11:15:50|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655896560000|2022-06-22 11:16:00|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1655896570000|2022-06-22 11:16:10|5.76|4.36|5.75|4.35|5.8|4.4|5.75|4.35|0
1655896580000|2022-06-22 11:16:20|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1655896590000|2022-06-22 11:16:30|5.8|4.4|5.8|4.4|5.81|4.41|5.8|4.4|0
1655896600000|2022-06-22 11:16:40|5.78|4.38|5.8|4.4|5.8|4.4|5.78|4.38|0
1655896620000|2022-06-22 11:17:00|5.78|4.38|5.78|4.38|5.78|4.38|5.77|4.37|0
1655896630000|2022-06-22 11:17:10|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1655896640000|2022-06-22 11:17:20|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1655896650000|2022-06-22 11:17:30|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1655896660000|2022-06-22 11:17:40|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1655896670000|2022-06-22 11:17:50|5.83|4.43|5.82|4.42|5.83|4.43|5.81|4.41|0
1655896680000|2022-06-22 11:18:00|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1655896690000|2022-06-22 11:18:10|5.82|4.42|5.83|4.43|5.83|4.43|5.81|4.41|0
1655896700000|2022-06-22 11:18:20|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1655896710000|2022-06-22 11:18:30|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1655896720000|2022-06-22 11:18:40|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1655896730000|2022-06-22 11:18:50|5.79|4.39|5.8|4.4|5.8|4.4|5.78|4.38|0
1655896740000|2022-06-22 11:19:00|5.78|4.38|5.79|4.39|5.8|4.4|5.78|4.38|0
1655896750000|2022-06-22 11:19:10|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1655896770000|2022-06-22 11:19:30|5.82|4.42|5.84|4.44|5.84|4.44|5.82|4.42|0
1655896780000|2022-06-22 11:19:40|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1655896790000|2022-06-22 11:19:50|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1655896800000|2022-06-22 11:20:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1655896810000|2022-06-22 11:20:10|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1655896820000|2022-06-22 11:20:20|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1655896830000|2022-06-22 11:20:30|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1655896840000|2022-06-22 11:20:40|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1655896850000|2022-06-22 11:20:50|5.88|4.48|5.89|4.49|5.89|4.49|5.88|4.48|0
1655896860000|2022-06-22 11:21:00|5.9|4.5|5.88|4.48|5.9|4.5|5.88|4.48|0
1655896880000|2022-06-22 11:21:20|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1655896890000|2022-06-22 11:21:30|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1655896900000|2022-06-22 11:21:40|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655896910000|2022-06-22 11:21:50|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1655896920000|2022-06-22 11:22:00|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655896930000|2022-06-22 11:22:10|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655896940000|2022-06-22 11:22:20|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1655896950000|2022-06-22 11:22:30|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655896960000|2022-06-22 11:22:40|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1655896970000|2022-06-22 11:22:50|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655896980000|2022-06-22 11:23:00|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655896990000|2022-06-22 11:23:10|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1655897000000|2022-06-22 11:23:20|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1655897010000|2022-06-22 11:23:30|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1655897020000|2022-06-22 11:23:40|5.83|4.43|5.8|4.4|5.83|4.43|5.8|4.4|0
1655897030000|2022-06-22 11:23:50|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1655897040000|2022-06-22 11:24:00|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1655897050000|2022-06-22 11:24:10|5.84|4.44|5.84|4.44|5.85|4.45|5.83|4.43|0
1655897060000|2022-06-22 11:24:20|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1655897070000|2022-06-22 11:24:30|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655897090000|2022-06-22 11:24:50|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1655897100000|2022-06-22 11:25:00|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655897110000|2022-06-22 11:25:10|5.83|4.43|5.83|4.43|5.84|4.44|5.83|4.43|0
1655897120000|2022-06-22 11:25:20|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1655897130000|2022-06-22 11:25:30|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1655897140000|2022-06-22 11:25:40|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655897150000|2022-06-22 11:25:50|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655897160000|2022-06-22 11:26:00|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1655897170000|2022-06-22 11:26:10|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655897180000|2022-06-22 11:26:20|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1655897190000|2022-06-22 11:26:30|5.83|4.43|5.83|4.43|5.84|4.44|5.83|4.43|0
1655897200000|2022-06-22 11:26:40|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655897210000|2022-06-22 11:26:50|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655897220000|2022-06-22 11:27:00|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1655897230000|2022-06-22 11:27:10|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1655897240000|2022-06-22 11:27:20|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1655897250000|2022-06-22 11:27:30|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1655897260000|2022-06-22 11:27:40|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1655897270000|2022-06-22 11:27:50|5.87|4.47|5.87|4.47|5.87|4.47|5.86|4.46|0
1655897280000|2022-06-22 11:28:00|5.88|4.48|5.88|4.48|5.88|4.48|5.88|4.48|0
1655897300000|2022-06-22 11:28:20|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655897310000|2022-06-22 11:28:30|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1655897320000|2022-06-22 11:28:40|5.88|4.48|5.9|4.5|5.91|4.51|5.88|4.48|0
1655897330000|2022-06-22 11:28:50|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1655897340000|2022-06-22 11:29:00|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1655897350000|2022-06-22 11:29:10|5.89|4.49|5.89|4.49|5.9|4.5|5.89|4.49|0
1655897360000|2022-06-22 11:29:20|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1655897370000|2022-06-22 11:29:30|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1655897380000|2022-06-22 11:29:40|5.9|4.5|5.9|4.5|5.91|4.51|5.9|4.5|0
1655897390000|2022-06-22 11:29:50|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1655897400000|2022-06-22 11:30:00|5.93|4.53|5.91|4.51|5.94|4.54|5.91|4.51|0
1655897410000|2022-06-22 11:30:10|5.9|4.5|5.87|4.47|5.9|4.5|5.87|4.47|0
1655897420000|2022-06-22 11:30:20|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1655897430000|2022-06-22 11:30:30|5.88|4.48|5.9|4.5|5.9|4.5|5.88|4.48|0
1655897440000|2022-06-22 11:30:40|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1655897460000|2022-06-22 11:31:00|5.92|4.52|5.9|4.5|5.92|4.52|5.9|4.5|0
1655897470000|2022-06-22 11:31:10|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1655897480000|2022-06-22 11:31:20|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655897490000|2022-06-22 11:31:30|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1655897500000|2022-06-22 11:31:40|5.93|4.53|5.93|4.53|5.93|4.53|5.93|4.53|0
1655897510000|2022-06-22 11:31:50|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655897540000|2022-06-22 11:32:20|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655897550000|2022-06-22 11:32:30|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1655897580000|2022-06-22 11:33:00|5.9|4.5|5.92|4.52|5.92|4.52|5.9|4.5|0
1655897590000|2022-06-22 11:33:10|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1655897610000|2022-06-22 11:33:30|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1655897620000|2022-06-22 11:33:40|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1655897630000|2022-06-22 11:33:50|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1655897640000|2022-06-22 11:34:00|5.93|4.53|5.92|4.52|5.94|4.54|5.92|4.52|0
1655897650000|2022-06-22 11:34:10|5.93|4.53|5.92|4.52|5.93|4.53|5.91|4.51|0
1655897660000|2022-06-22 11:34:20|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1655897670000|2022-06-22 11:34:30|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1655897680000|2022-06-22 11:34:40|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1655897690000|2022-06-22 11:34:50|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1655897700000|2022-06-22 11:35:00|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1655897710000|2022-06-22 11:35:10|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1655897720000|2022-06-22 11:35:20|5.86|4.46|5.86|4.46|5.87|4.47|5.86|4.46|0
1655897730000|2022-06-22 11:35:30|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1655897740000|2022-06-22 11:35:40|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1655897760000|2022-06-22 11:36:00|5.89|4.49|5.89|4.49|5.91|4.51|5.89|4.49|0
1655897770000|2022-06-22 11:36:10|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1655897780000|2022-06-22 11:36:20|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1655897790000|2022-06-22 11:36:30|5.86|4.46|5.86|4.46|5.87|4.47|5.86|4.46|0
1655897810000|2022-06-22 11:36:50|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655897820000|2022-06-22 11:37:00|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1655897830000|2022-06-22 11:37:10|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655897840000|2022-06-22 11:37:20|5.82|4.42|5.81|4.41|5.82|4.42|5.8|4.4|0
1655897850000|2022-06-22 11:37:30|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1655897860000|2022-06-22 11:37:40|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655897870000|2022-06-22 11:37:50|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1655897880000|2022-06-22 11:38:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1655897890000|2022-06-22 11:38:10|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1655897930000|2022-06-22 11:38:50|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1655897960000|2022-06-22 11:39:20|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1655897970000|2022-06-22 11:39:30|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655897980000|2022-06-22 11:39:40|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655897990000|2022-06-22 11:39:50|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1655898000000|2022-06-22 11:40:00|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655898010000|2022-06-22 11:40:10|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655898030000|2022-06-22 11:40:30|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1655898050000|2022-06-22 11:40:50|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1655898070000|2022-06-22 11:41:10|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655898080000|2022-06-22 11:41:20|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1655898090000|2022-06-22 11:41:30|5.8|4.4|5.83|4.43|5.83|4.43|5.8|4.4|0
1655898100000|2022-06-22 11:41:40|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655898110000|2022-06-22 11:41:50|5.84|4.44|5.84|4.44|5.85|4.45|5.84|4.44|0
1655898120000|2022-06-22 11:42:00|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655898140000|2022-06-22 11:42:20|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655898150000|2022-06-22 11:42:30|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1655898160000|2022-06-22 11:42:40|5.82|4.42|5.81|4.41|5.82|4.42|5.8|4.4|0
1655898180000|2022-06-22 11:43:00|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1655898190000|2022-06-22 11:43:10|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1655898200000|2022-06-22 11:43:20|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1655898210000|2022-06-22 11:43:30|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1655898240000|2022-06-22 11:44:00|5.79|4.39|5.79|4.39|5.8|4.4|5.79|4.39|0
1655898250000|2022-06-22 11:44:10|5.8|4.4|5.8|4.4|5.8|4.4|5.79|4.39|0
1655898260000|2022-06-22 11:44:20|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1655898270000|2022-06-22 11:44:30|5.79|4.39|5.79|4.39|5.79|4.39|5.78|4.38|0
1655898280000|2022-06-22 11:44:40|5.78|4.38|5.76|4.36|5.78|4.38|5.76|4.36|0
1655898310000|2022-06-22 11:45:10|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1655898320000|2022-06-22 11:45:20|5.76|4.36|5.75|4.35|5.76|4.36|5.74|4.34|0
1655898330000|2022-06-22 11:45:30|5.74|4.34|5.74|4.34|5.74|4.34|5.73|4.33|0
1655898350000|2022-06-22 11:45:50|5.73|4.33|5.73|4.33|5.74|4.34|5.73|4.33|0
1655898360000|2022-06-22 11:46:00|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1655898370000|2022-06-22 11:46:10|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655898400000|2022-06-22 11:46:40|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1655898410000|2022-06-22 11:46:50|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655898420000|2022-06-22 11:47:00|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655898430000|2022-06-22 11:47:10|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655898440000|2022-06-22 11:47:20|5.69|4.29|5.69|4.29|5.7|4.3|5.69|4.29|0
1655898450000|2022-06-22 11:47:30|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655898460000|2022-06-22 11:47:40|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655898470000|2022-06-22 11:47:50|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655898480000|2022-06-22 11:48:00|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1655898490000|2022-06-22 11:48:10|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1655898510000|2022-06-22 11:48:30|5.67|4.27|5.68|4.28|5.69|4.29|5.67|4.27|0
1655898530000|2022-06-22 11:48:50|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655898540000|2022-06-22 11:49:00|5.68|4.28|5.68|4.28|5.69|4.29|5.68|4.28|0
1655898550000|2022-06-22 11:49:10|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1655898560000|2022-06-22 11:49:20|5.69|4.29|5.67|4.27|5.69|4.29|5.67|4.27|0
1655898570000|2022-06-22 11:49:30|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655898580000|2022-06-22 11:49:40|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655898590000|2022-06-22 11:49:50|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655898600000|2022-06-22 11:50:00|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655898610000|2022-06-22 11:50:10|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655898620000|2022-06-22 11:50:20|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655898630000|2022-06-22 11:50:30|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655898640000|2022-06-22 11:50:40|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1655898650000|2022-06-22 11:50:50|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655898660000|2022-06-22 11:51:00|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655898670000|2022-06-22 11:51:10|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655898710000|2022-06-22 11:51:50|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655898720000|2022-06-22 11:52:00|5.69|4.29|5.69|4.29|5.69|4.29|5.67|4.27|0
1655898730000|2022-06-22 11:52:10|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655898740000|2022-06-22 11:52:20|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655898750000|2022-06-22 11:52:30|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655898800000|2022-06-22 11:53:20|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655898810000|2022-06-22 11:53:30|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655898830000|2022-06-22 11:53:50|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1655898840000|2022-06-22 11:54:00|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655898850000|2022-06-22 11:54:10|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655898860000|2022-06-22 11:54:20|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1655898870000|2022-06-22 11:54:30|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655898890000|2022-06-22 11:54:50|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655898910000|2022-06-22 11:55:10|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655898920000|2022-06-22 11:55:20|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655898930000|2022-06-22 11:55:30|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655898990000|2022-06-22 11:56:30|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655899000000|2022-06-22 11:56:40|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655899010000|2022-06-22 11:56:50|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1655899020000|2022-06-22 11:57:00|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655899030000|2022-06-22 11:57:10|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1655899040000|2022-06-22 11:57:20|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1655899050000|2022-06-22 11:57:30|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655899060000|2022-06-22 11:57:40|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655899070000|2022-06-22 11:57:50|5.7|4.3|5.69|4.29|5.7|4.3|5.68|4.28|0
1655899080000|2022-06-22 11:58:00|5.7|4.3|5.69|4.29|5.7|4.3|5.68|4.28|0
1655899090000|2022-06-22 11:58:10|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655899110000|2022-06-22 11:58:30|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655899120000|2022-06-22 11:58:40|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1655899130000|2022-06-22 11:58:50|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1655899140000|2022-06-22 11:59:00|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1655899150000|2022-06-22 11:59:10|5.65|4.25|5.66|4.26|5.67|4.27|5.65|4.25|0
1655899160000|2022-06-22 11:59:20|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1655899170000|2022-06-22 11:59:30|5.66|4.26|5.64|4.24|5.66|4.26|5.64|4.24|0
1655899180000|2022-06-22 11:59:40|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655899190000|2022-06-22 11:59:50|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1655899200000|2022-06-22 12:00:00|5.62|4.22|5.6|4.2|5.62|4.22|5.59|4.19|0
1655899210000|2022-06-22 12:00:10|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655899230000|2022-06-22 12:00:30|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1655899240000|2022-06-22 12:00:40|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1655899250000|2022-06-22 12:00:50|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1655899260000|2022-06-22 12:01:00|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1655899270000|2022-06-22 12:01:10|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1655899280000|2022-06-22 12:01:20|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1655899290000|2022-06-22 12:01:30|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1655899300000|2022-06-22 12:01:40|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1655899310000|2022-06-22 12:01:50|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655899320000|2022-06-22 12:02:00|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1655899330000|2022-06-22 12:02:10|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655899350000|2022-06-22 12:02:30|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1655899360000|2022-06-22 12:02:40|5.65|4.25|5.68|4.28|5.68|4.28|5.65|4.25|0
1655899370000|2022-06-22 12:02:50|5.69|4.29|5.69|4.29|5.7|4.3|5.68|4.28|0
1655899380000|2022-06-22 12:03:00|5.68|4.28|5.68|4.28|5.69|4.29|5.68|4.28|0
1655899390000|2022-06-22 12:03:10|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655899400000|2022-06-22 12:03:20|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1655899410000|2022-06-22 12:03:30|5.64|4.24|5.65|4.25|5.66|4.26|5.64|4.24|0
1655899420000|2022-06-22 12:03:40|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1655899440000|2022-06-22 12:04:00|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1655899450000|2022-06-22 12:04:10|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1655899460000|2022-06-22 12:04:20|5.62|4.22|5.62|4.22|5.63|4.23|5.62|4.22|0
1655899480000|2022-06-22 12:04:40|5.61|4.21|5.6|4.2|5.62|4.22|5.6|4.2|0
1655899490000|2022-06-22 12:04:50|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655899500000|2022-06-22 12:05:00|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1655899510000|2022-06-22 12:05:10|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1655899530000|2022-06-22 12:05:30|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655899540000|2022-06-22 12:05:40|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1655899550000|2022-06-22 12:05:50|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655899560000|2022-06-22 12:06:00|5.6|4.2|5.6|4.2|5.6|4.2|5.59|4.19|0
1655899570000|2022-06-22 12:06:10|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655899580000|2022-06-22 12:06:20|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1655899590000|2022-06-22 12:06:30|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1655899600000|2022-06-22 12:06:40|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1655899610000|2022-06-22 12:06:50|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1655899620000|2022-06-22 12:07:00|5.56|4.16|5.55|4.15|5.57|4.17|5.55|4.15|0
1655899630000|2022-06-22 12:07:10|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1655899640000|2022-06-22 12:07:20|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1655899650000|2022-06-22 12:07:30|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1655899660000|2022-06-22 12:07:40|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1655899670000|2022-06-22 12:07:50|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1655899690000|2022-06-22 12:08:10|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1655899700000|2022-06-22 12:08:20|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1655899720000|2022-06-22 12:08:40|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1655899730000|2022-06-22 12:08:50|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1655899740000|2022-06-22 12:09:00|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1655899760000|2022-06-22 12:09:20|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1655899780000|2022-06-22 12:09:40|5.55|4.15|5.54|4.14|5.56|4.16|5.54|4.14|0
1655899790000|2022-06-22 12:09:50|5.55|4.15|5.56|4.16|5.56|4.16|5.54|4.14|0
1655899800000|2022-06-22 12:10:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1655899810000|2022-06-22 12:10:10|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1655899820000|2022-06-22 12:10:20|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1655899830000|2022-06-22 12:10:30|5.55|4.15|5.56|4.16|5.56|4.16|5.55|4.15|0
1655899840000|2022-06-22 12:10:40|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1655899850000|2022-06-22 12:10:50|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1655899860000|2022-06-22 12:11:00|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1655899870000|2022-06-22 12:11:10|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1655899880000|2022-06-22 12:11:20|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1655899890000|2022-06-22 12:11:30|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1655899900000|2022-06-22 12:11:40|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1655899910000|2022-06-22 12:11:50|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1655899920000|2022-06-22 12:12:00|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655899930000|2022-06-22 12:12:10|5.59|4.19|5.59|4.19|5.59|4.19|5.58|4.18|0
1655899940000|2022-06-22 12:12:20|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1655899950000|2022-06-22 12:12:30|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1655899960000|2022-06-22 12:12:40|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1655899970000|2022-06-22 12:12:50|5.58|4.18|5.6|4.2|5.62|4.22|5.58|4.18|0
1655899980000|2022-06-22 12:13:00|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1655899990000|2022-06-22 12:13:10|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1655900000000|2022-06-22 12:13:20|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655900010000|2022-06-22 12:13:30|5.57|4.17|5.57|4.17|5.58|4.18|5.57|4.17|0
1655900020000|2022-06-22 12:13:40|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1655900030000|2022-06-22 12:13:50|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1655900050000|2022-06-22 12:14:10|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1655900060000|2022-06-22 12:14:20|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1655900070000|2022-06-22 12:14:30|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1655900080000|2022-06-22 12:14:40|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1655900090000|2022-06-22 12:14:50|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1655900100000|2022-06-22 12:15:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1655900110000|2022-06-22 12:15:10|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1655900120000|2022-06-22 12:15:20|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1655900130000|2022-06-22 12:15:30|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1655900140000|2022-06-22 12:15:40|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1655900160000|2022-06-22 12:16:00|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1655900170000|2022-06-22 12:16:10|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1655900180000|2022-06-22 12:16:20|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1655900200000|2022-06-22 12:16:40|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1655900220000|2022-06-22 12:17:00|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655900230000|2022-06-22 12:17:10|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1655900240000|2022-06-22 12:17:20|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1655900250000|2022-06-22 12:17:30|5.53|4.13|5.5|4.1|5.53|4.13|5.5|4.1|0
1655900260000|2022-06-22 12:17:40|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1655900270000|2022-06-22 12:17:50|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1655900280000|2022-06-22 12:18:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1655900290000|2022-06-22 12:18:10|5.43|4.03|5.42|4.02|5.44|4.04|5.42|4.02|0
1655900300000|2022-06-22 12:18:20|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1655900310000|2022-06-22 12:18:30|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1655900320000|2022-06-22 12:18:40|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655900330000|2022-06-22 12:18:50|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655900360000|2022-06-22 12:19:20|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655900370000|2022-06-22 12:19:30|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1655900380000|2022-06-22 12:19:40|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655900390000|2022-06-22 12:19:50|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1655900400000|2022-06-22 12:20:00|5.41|4.01|5.43|4.03|5.43|4.03|5.41|4.01|0
1655900410000|2022-06-22 12:20:10|5.42|4.02|5.39|3.99|5.42|4.02|5.39|3.99|0
1655900420000|2022-06-22 12:20:20|5.4|4|5.4|4|5.4|4|5.4|4|0
1655900430000|2022-06-22 12:20:30|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655900440000|2022-06-22 12:20:40|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655900450000|2022-06-22 12:20:50|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655900460000|2022-06-22 12:21:00|5.41|4.01|5.42|4.02|5.43|4.03|5.41|4.01|0
1655900470000|2022-06-22 12:21:10|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655900490000|2022-06-22 12:21:30|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1655900500000|2022-06-22 12:21:40|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655900520000|2022-06-22 12:22:00|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1655900530000|2022-06-22 12:22:10|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1655900540000|2022-06-22 12:22:20|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1655900550000|2022-06-22 12:22:30|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1655900560000|2022-06-22 12:22:40|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1655900570000|2022-06-22 12:22:50|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655900580000|2022-06-22 12:23:00|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1655900590000|2022-06-22 12:23:10|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655900600000|2022-06-22 12:23:20|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1655900610000|2022-06-22 12:23:30|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655900620000|2022-06-22 12:23:40|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655900630000|2022-06-22 12:23:50|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655900660000|2022-06-22 12:24:20|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655900670000|2022-06-22 12:24:30|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1655900680000|2022-06-22 12:24:40|5.41|4.01|5.43|4.03|5.43|4.03|5.41|4.01|0
1655900690000|2022-06-22 12:24:50|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1655900700000|2022-06-22 12:25:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1655900710000|2022-06-22 12:25:10|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1655900720000|2022-06-22 12:25:20|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1655900730000|2022-06-22 12:25:30|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1655900740000|2022-06-22 12:25:40|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655900760000|2022-06-22 12:26:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1655900780000|2022-06-22 12:26:20|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1655900790000|2022-06-22 12:26:30|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1655900800000|2022-06-22 12:26:40|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655900810000|2022-06-22 12:26:50|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1655900820000|2022-06-22 12:27:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1655900830000|2022-06-22 12:27:10|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1655900840000|2022-06-22 12:27:20|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1655900850000|2022-06-22 12:27:30|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655900860000|2022-06-22 12:27:40|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655900870000|2022-06-22 12:27:50|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1655900880000|2022-06-22 12:28:00|5.44|4.04|5.43|4.03|5.45|4.05|5.43|4.03|0
1655900890000|2022-06-22 12:28:10|5.44|4.04|5.46|4.06|5.46|4.06|5.44|4.04|0
1655900900000|2022-06-22 12:28:20|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655900910000|2022-06-22 12:28:30|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655900920000|2022-06-22 12:28:40|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1655900930000|2022-06-22 12:28:50|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1655900940000|2022-06-22 12:29:00|5.44|4.04|5.47|4.07|5.47|4.07|5.44|4.04|0
1655900950000|2022-06-22 12:29:10|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1655900970000|2022-06-22 12:29:30|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1655900980000|2022-06-22 12:29:40|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1655900990000|2022-06-22 12:29:50|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1655901000000|2022-06-22 12:30:00|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1655901010000|2022-06-22 12:30:10|5.42|4.02|5.39|3.99|5.42|4.02|5.39|3.99|0
1655901020000|2022-06-22 12:30:20|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1655901030000|2022-06-22 12:30:30|5.37|3.97|5.37|3.97|5.38|3.98|5.37|3.97|0
1655901040000|2022-06-22 12:30:40|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1655901050000|2022-06-22 12:30:50|5.38|3.98|5.39|3.99|5.4|4|5.38|3.98|0
1655901060000|2022-06-22 12:31:00|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1655901070000|2022-06-22 12:31:10|5.38|3.98|5.4|4|5.4|4|5.38|3.98|0
1655901080000|2022-06-22 12:31:20|5.41|4.01|5.4|4|5.41|4.01|5.39|3.99|0
1655901090000|2022-06-22 12:31:30|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1655901100000|2022-06-22 12:31:40|5.38|3.98|5.38|3.98|5.39|3.99|5.38|3.98|0
1655901110000|2022-06-22 12:31:50|5.36|3.96|5.34|3.94|5.36|3.96|5.34|3.94|0
1655901120000|2022-06-22 12:32:00|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1655901130000|2022-06-22 12:32:10|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1655901140000|2022-06-22 12:32:20|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655901150000|2022-06-22 12:32:30|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655901170000|2022-06-22 12:32:50|5.29|3.89|5.32|3.92|5.32|3.92|5.29|3.89|0
1655901180000|2022-06-22 12:33:00|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655901190000|2022-06-22 12:33:10|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1655901200000|2022-06-22 12:33:20|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655901210000|2022-06-22 12:33:30|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1655901220000|2022-06-22 12:33:40|5.36|3.96|5.36|3.96|5.36|3.96|5.35|3.95|0
1655901250000|2022-06-22 12:34:10|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1655901260000|2022-06-22 12:34:20|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655901270000|2022-06-22 12:34:30|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655901280000|2022-06-22 12:34:40|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1655901290000|2022-06-22 12:34:50|5.33|3.93|5.33|3.93|5.33|3.93|5.32|3.92|0
1655901300000|2022-06-22 12:35:00|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655901310000|2022-06-22 12:35:10|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1655901320000|2022-06-22 12:35:20|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1655901330000|2022-06-22 12:35:30|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1655901340000|2022-06-22 12:35:40|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655901350000|2022-06-22 12:35:50|5.32|3.92|5.3|3.9|5.32|3.92|5.3|3.9|0
1655901360000|2022-06-22 12:36:00|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655901370000|2022-06-22 12:36:10|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655901380000|2022-06-22 12:36:20|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1655901410000|2022-06-22 12:36:50|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655901420000|2022-06-22 12:37:00|5.3|3.9|5.33|3.93|5.33|3.93|5.3|3.9|0
1655901430000|2022-06-22 12:37:10|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655901440000|2022-06-22 12:37:20|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655901450000|2022-06-22 12:37:30|5.31|3.91|5.31|3.91|5.32|3.92|5.31|3.91|0
1655901460000|2022-06-22 12:37:40|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1655901470000|2022-06-22 12:37:50|5.3|3.9|5.27|3.87|5.3|3.9|5.27|3.87|0
1655901480000|2022-06-22 12:38:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655901490000|2022-06-22 12:38:10|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655901500000|2022-06-22 12:38:20|5.25|3.85|5.26|3.86|5.26|3.86|5.24|3.84|0
1655901510000|2022-06-22 12:38:30|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655901520000|2022-06-22 12:38:40|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655901530000|2022-06-22 12:38:50|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1655901540000|2022-06-22 12:39:00|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655901550000|2022-06-22 12:39:10|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655901560000|2022-06-22 12:39:20|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1655901570000|2022-06-22 12:39:30|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1655901580000|2022-06-22 12:39:40|5.26|3.86|5.27|3.87|5.27|3.87|5.24|3.84|0
1655901590000|2022-06-22 12:39:50|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655901600000|2022-06-22 12:40:00|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655901610000|2022-06-22 12:40:10|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655901620000|2022-06-22 12:40:20|5.29|3.89|5.29|3.89|5.29|3.89|5.28|3.88|0
1655901630000|2022-06-22 12:40:30|5.25|3.85|5.27|3.87|5.27|3.87|5.25|3.85|0
1655901640000|2022-06-22 12:40:40|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1655901650000|2022-06-22 12:40:50|5.24|3.84|5.27|3.87|5.27|3.87|5.24|3.84|0
1655901660000|2022-06-22 12:41:00|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655901670000|2022-06-22 12:41:10|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655901680000|2022-06-22 12:41:20|5.28|3.88|5.27|3.87|5.29|3.89|5.27|3.87|0
1655901690000|2022-06-22 12:41:30|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655901700000|2022-06-22 12:41:40|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655901710000|2022-06-22 12:41:50|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655901720000|2022-06-22 12:42:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1655901730000|2022-06-22 12:42:10|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655901740000|2022-06-22 12:42:20|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655901750000|2022-06-22 12:42:30|5.28|3.88|5.31|3.91|5.33|3.93|5.28|3.88|0
1655901760000|2022-06-22 12:42:40|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655901770000|2022-06-22 12:42:50|5.32|3.92|5.3|3.9|5.32|3.92|5.3|3.9|0
1655901780000|2022-06-22 12:43:00|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655901790000|2022-06-22 12:43:10|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655901800000|2022-06-22 12:43:20|5.32|3.92|5.29|3.89|5.32|3.92|5.29|3.89|0
1655901810000|2022-06-22 12:43:30|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1655901820000|2022-06-22 12:43:40|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655901830000|2022-06-22 12:43:50|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655901840000|2022-06-22 12:44:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1655901850000|2022-06-22 12:44:10|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1655901860000|2022-06-22 12:44:20|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1655901870000|2022-06-22 12:44:30|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1655901880000|2022-06-22 12:44:40|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1655901890000|2022-06-22 12:44:50|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1655901900000|2022-06-22 12:45:00|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1655901910000|2022-06-22 12:45:10|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655901920000|2022-06-22 12:45:20|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655901930000|2022-06-22 12:45:30|5.37|3.97|5.34|3.94|5.37|3.97|5.34|3.94|0
1655901940000|2022-06-22 12:45:40|5.35|3.95|5.36|3.96|5.37|3.97|5.35|3.95|0
1655901950000|2022-06-22 12:45:50|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1655901960000|2022-06-22 12:46:00|5.37|3.97|5.38|3.98|5.38|3.98|5.36|3.96|0
1655901970000|2022-06-22 12:46:10|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1655901980000|2022-06-22 12:46:20|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1655901990000|2022-06-22 12:46:30|5.38|3.98|5.37|3.97|5.38|3.98|5.35|3.95|0
1655902000000|2022-06-22 12:46:40|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655902010000|2022-06-22 12:46:50|5.38|3.98|5.35|3.95|5.38|3.98|5.35|3.95|0
1655902020000|2022-06-22 12:47:00|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1655902030000|2022-06-22 12:47:10|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1655902040000|2022-06-22 12:47:20|5.37|3.97|5.37|3.97|5.38|3.98|5.37|3.97|0
1655902060000|2022-06-22 12:47:40|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655902080000|2022-06-22 12:48:00|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655902090000|2022-06-22 12:48:10|5.36|3.96|5.37|3.97|5.37|3.97|5.35|3.95|0
1655902100000|2022-06-22 12:48:20|5.35|3.95|5.36|3.96|5.37|3.97|5.35|3.95|0
1655902110000|2022-06-22 12:48:30|5.32|3.92|5.32|3.92|5.33|3.93|5.31|3.91|0
1655902120000|2022-06-22 12:48:40|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655902130000|2022-06-22 12:48:50|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1655902140000|2022-06-22 12:49:00|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1655902150000|2022-06-22 12:49:10|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655902160000|2022-06-22 12:49:20|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655902170000|2022-06-22 12:49:30|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1655902180000|2022-06-22 12:49:40|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1655902190000|2022-06-22 12:49:50|5.32|3.92|5.32|3.92|5.32|3.92|5.31|3.91|0
1655902200000|2022-06-22 12:50:00|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655902240000|2022-06-22 12:50:40|5.3|3.9|5.27|3.87|5.3|3.9|5.27|3.87|0
1655902260000|2022-06-22 12:51:00|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655902280000|2022-06-22 12:51:20|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655902290000|2022-06-22 12:51:30|5.29|3.89|5.32|3.92|5.32|3.92|5.29|3.89|0
1655902300000|2022-06-22 12:51:40|5.34|3.94|5.37|3.97|5.37|3.97|5.34|3.94|0
1655902320000|2022-06-22 12:52:00|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655902330000|2022-06-22 12:52:10|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1655902340000|2022-06-22 12:52:20|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1655902350000|2022-06-22 12:52:30|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655902360000|2022-06-22 12:52:40|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1655902370000|2022-06-22 12:52:50|5.48|4.08|5.47|4.07|5.49|4.09|5.47|4.07|0
1655902380000|2022-06-22 12:53:00|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1655902390000|2022-06-22 12:53:10|5.48|4.08|5.47|4.07|5.49|4.09|5.47|4.07|0
1655902400000|2022-06-22 12:53:20|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1655902410000|2022-06-22 12:53:30|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655902420000|2022-06-22 12:53:40|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1655902430000|2022-06-22 12:53:50|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1655902440000|2022-06-22 12:54:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1655902450000|2022-06-22 12:54:10|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655902460000|2022-06-22 12:54:20|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1655902470000|2022-06-22 12:54:30|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1655902480000|2022-06-22 12:54:40|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655902490000|2022-06-22 12:54:50|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655902500000|2022-06-22 12:55:00|5.39|3.99|5.43|4.03|5.44|4.04|5.39|3.99|0
1655902510000|2022-06-22 12:55:10|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1655902520000|2022-06-22 12:55:20|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655902530000|2022-06-22 12:55:30|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1655902540000|2022-06-22 12:55:40|5.41|4.01|5.41|4.01|5.42|4.02|5.4|4|0
1655902550000|2022-06-22 12:55:50|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1655902560000|2022-06-22 12:56:00|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655902570000|2022-06-22 12:56:10|5.47|4.07|5.48|4.08|5.48|4.08|5.46|4.06|0
1655902580000|2022-06-22 12:56:20|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1655902590000|2022-06-22 12:56:30|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1655902600000|2022-06-22 12:56:40|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1655902610000|2022-06-22 12:56:50|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1655902630000|2022-06-22 12:57:10|5.49|4.09|5.53|4.13|5.53|4.13|5.49|4.09|0
1655902640000|2022-06-22 12:57:20|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1655902650000|2022-06-22 12:57:30|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1655902660000|2022-06-22 12:57:40|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1655902670000|2022-06-22 12:57:50|5.52|4.12|5.5|4.1|5.52|4.12|5.5|4.1|0
1655902680000|2022-06-22 12:58:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1655902690000|2022-06-22 12:58:10|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1655902700000|2022-06-22 12:58:20|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1655902710000|2022-06-22 12:58:30|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1655902720000|2022-06-22 12:58:40|5.55|4.15|5.56|4.16|5.56|4.16|5.54|4.14|0
1655902730000|2022-06-22 12:58:50|5.59|4.19|5.59|4.19|5.59|4.19|5.58|4.18|0
1655902760000|2022-06-22 12:59:20|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1655902770000|2022-06-22 12:59:30|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1655902780000|2022-06-22 12:59:40|5.63|4.23|5.63|4.23|5.63|4.23|5.61|4.21|0
1655902790000|2022-06-22 12:59:50|5.64|4.24|5.65|4.25|5.66|4.26|5.64|4.24|0
1655902800000|2022-06-22 13:00:00|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1655902810000|2022-06-22 13:00:10|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1655902820000|2022-06-22 13:00:20|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1655902830000|2022-06-22 13:00:30|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655902840000|2022-06-22 13:00:40|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1655902850000|2022-06-22 13:00:50|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1655902860000|2022-06-22 13:01:00|5.59|4.19|5.6|4.2|5.6|4.2|5.57|4.17|0
1655902870000|2022-06-22 13:01:10|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1655902880000|2022-06-22 13:01:20|5.61|4.21|5.61|4.21|5.62|4.22|5.61|4.21|0
1655902890000|2022-06-22 13:01:30|5.58|4.18|5.56|4.16|5.58|4.18|5.56|4.16|0
1655902900000|2022-06-22 13:01:40|5.55|4.15|5.52|4.12|5.55|4.15|5.52|4.12|0
1655902910000|2022-06-22 13:01:50|5.53|4.13|5.5|4.1|5.53|4.13|5.5|4.1|0
1655902920000|2022-06-22 13:02:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1655902930000|2022-06-22 13:02:10|5.5|4.1|5.53|4.13|5.53|4.13|5.5|4.1|0
1655902940000|2022-06-22 13:02:20|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1655902950000|2022-06-22 13:02:30|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1655902960000|2022-06-22 13:02:40|5.56|4.16|5.53|4.13|5.56|4.16|5.53|4.13|0
1655902970000|2022-06-22 13:02:50|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1655902980000|2022-06-22 13:03:00|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1655902990000|2022-06-22 13:03:10|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1655903000000|2022-06-22 13:03:20|5.5|4.1|5.51|4.11|5.52|4.12|5.5|4.1|0
1655903010000|2022-06-22 13:03:30|5.52|4.12|5.5|4.1|5.52|4.12|5.5|4.1|0
1655903020000|2022-06-22 13:03:40|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1655903030000|2022-06-22 13:03:50|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1655903040000|2022-06-22 13:04:00|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1655903050000|2022-06-22 13:04:10|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655903060000|2022-06-22 13:04:20|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1655903070000|2022-06-22 13:04:30|5.46|4.06|5.48|4.08|5.48|4.08|5.45|4.05|0
1655903080000|2022-06-22 13:04:40|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655903090000|2022-06-22 13:04:50|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1655903100000|2022-06-22 13:05:00|5.45|4.05|5.39|3.99|5.45|4.05|5.39|3.99|0
1655903110000|2022-06-22 13:05:10|5.4|4|5.41|4.01|5.41|4.01|5.39|3.99|0
1655903120000|2022-06-22 13:05:20|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1655903130000|2022-06-22 13:05:30|5.4|4|5.39|3.99|5.41|4.01|5.39|3.99|0
1655903140000|2022-06-22 13:05:40|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1655903150000|2022-06-22 13:05:50|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1655903160000|2022-06-22 13:06:00|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655903170000|2022-06-22 13:06:10|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655903180000|2022-06-22 13:06:20|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1655903190000|2022-06-22 13:06:30|5.39|3.99|5.41|4.01|5.41|4.01|5.39|3.99|0
1655903200000|2022-06-22 13:06:40|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1655903210000|2022-06-22 13:06:50|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1655903220000|2022-06-22 13:07:00|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1655903230000|2022-06-22 13:07:10|5.4|4|5.38|3.98|5.4|4|5.37|3.97|0
1655903240000|2022-06-22 13:07:20|5.4|4|5.39|3.99|5.4|4|5.38|3.98|0
1655903250000|2022-06-22 13:07:30|5.38|3.98|5.4|4|5.4|4|5.38|3.98|0
1655903260000|2022-06-22 13:07:40|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1655903270000|2022-06-22 13:07:50|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1655903280000|2022-06-22 13:08:00|5.41|4.01|5.42|4.02|5.43|4.03|5.41|4.01|0
1655903290000|2022-06-22 13:08:10|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1655903300000|2022-06-22 13:08:20|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1655903310000|2022-06-22 13:08:30|5.41|4.01|5.41|4.01|5.41|4.01|5.4|4|0
1655903320000|2022-06-22 13:08:40|5.43|4.03|5.38|3.98|5.43|4.03|5.37|3.97|0
1655903330000|2022-06-22 13:08:50|5.4|4|5.43|4.03|5.43|4.03|5.4|4|0
1655903360000|2022-06-22 13:09:20|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1655903370000|2022-06-22 13:09:30|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1655903380000|2022-06-22 13:09:40|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1655903390000|2022-06-22 13:09:50|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1655903400000|2022-06-22 13:10:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1655903410000|2022-06-22 13:10:10|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1655903420000|2022-06-22 13:10:20|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1655903430000|2022-06-22 13:10:30|5.49|4.09|5.51|4.11|5.51|4.11|5.49|4.09|0
1655903440000|2022-06-22 13:10:40|5.53|4.13|5.5|4.1|5.53|4.13|5.5|4.1|0
1655903450000|2022-06-22 13:10:50|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1655903460000|2022-06-22 13:11:00|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1655903470000|2022-06-22 13:11:10|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1655903480000|2022-06-22 13:11:20|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1655903490000|2022-06-22 13:11:30|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1655903500000|2022-06-22 13:11:40|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1655903510000|2022-06-22 13:11:50|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1655903520000|2022-06-22 13:12:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1655903530000|2022-06-22 13:12:10|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1655903540000|2022-06-22 13:12:20|5.49|4.09|5.51|4.11|5.51|4.11|5.48|4.08|0
1655903550000|2022-06-22 13:12:30|5.5|4.1|5.52|4.12|5.52|4.12|5.5|4.1|0
1655903560000|2022-06-22 13:12:40|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1655903570000|2022-06-22 13:12:50|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1655903580000|2022-06-22 13:13:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1655903590000|2022-06-22 13:13:10|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1655903600000|2022-06-22 13:13:20|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1655903610000|2022-06-22 13:13:30|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1655903620000|2022-06-22 13:13:40|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1655903630000|2022-06-22 13:13:50|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1655903640000|2022-06-22 13:14:00|5.52|4.12|5.58|4.18|5.58|4.18|5.52|4.12|0
1655903650000|2022-06-22 13:14:10|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1655903660000|2022-06-22 13:14:20|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1655903670000|2022-06-22 13:14:30|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1655903680000|2022-06-22 13:14:40|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1655903690000|2022-06-22 13:14:50|5.54|4.14|5.53|4.13|5.55|4.15|5.53|4.13|0
1655903700000|2022-06-22 13:15:00|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1655903710000|2022-06-22 13:15:10|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1655903720000|2022-06-22 13:15:20|5.54|4.14|5.56|4.16|5.56|4.16|5.54|4.14|0
1655903730000|2022-06-22 13:15:30|5.55|4.15|5.54|4.14|5.56|4.16|5.54|4.14|0
1655903740000|2022-06-22 13:15:40|5.55|4.15|5.52|4.12|5.55|4.15|5.52|4.12|0
1655903750000|2022-06-22 13:15:50|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1655903760000|2022-06-22 13:16:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1655903770000|2022-06-22 13:16:10|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1655903780000|2022-06-22 13:16:20|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1655903790000|2022-06-22 13:16:30|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655903800000|2022-06-22 13:16:40|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1655903810000|2022-06-22 13:16:50|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1655903820000|2022-06-22 13:17:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1655903830000|2022-06-22 13:17:10|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1655903840000|2022-06-22 13:17:20|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1655903850000|2022-06-22 13:17:30|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1655903860000|2022-06-22 13:17:40|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1655903870000|2022-06-22 13:17:50|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1655903880000|2022-06-22 13:18:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1655903890000|2022-06-22 13:18:10|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1655903900000|2022-06-22 13:18:20|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1655903910000|2022-06-22 13:18:30|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1655903920000|2022-06-22 13:18:40|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1655903930000|2022-06-22 13:18:50|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1655903940000|2022-06-22 13:19:00|5.49|4.09|5.47|4.07|5.51|4.11|5.47|4.07|0
1655903960000|2022-06-22 13:19:20|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1655903970000|2022-06-22 13:19:30|5.5|4.1|5.53|4.13|5.53|4.13|5.5|4.1|0
1655903980000|2022-06-22 13:19:40|5.54|4.14|5.57|4.17|5.57|4.17|5.54|4.14|0
1655904000000|2022-06-22 13:20:00|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1655904010000|2022-06-22 13:20:10|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1655904020000|2022-06-22 13:20:20|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1655904030000|2022-06-22 13:20:30|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1655904040000|2022-06-22 13:20:40|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1655904050000|2022-06-22 13:20:50|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1655904060000|2022-06-22 13:21:00|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1655904070000|2022-06-22 13:21:10|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1655904080000|2022-06-22 13:21:20|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655904090000|2022-06-22 13:21:30|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1655904100000|2022-06-22 13:21:40|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1655904110000|2022-06-22 13:21:50|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1655904120000|2022-06-22 13:22:00|5.65|4.25|5.66|4.26|5.66|4.26|5.64|4.24|0
1655904130000|2022-06-22 13:22:10|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655904140000|2022-06-22 13:22:20|5.65|4.25|5.68|4.28|5.68|4.28|5.65|4.25|0
1655904150000|2022-06-22 13:22:30|5.67|4.27|5.7|4.3|5.7|4.3|5.67|4.27|0
1655904160000|2022-06-22 13:22:40|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1655904170000|2022-06-22 13:22:50|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655904180000|2022-06-22 13:23:00|5.74|4.34|5.72|4.32|5.74|4.34|5.72|4.32|0
1655904190000|2022-06-22 13:23:10|5.73|4.33|5.7|4.3|5.73|4.33|5.7|4.3|0
1655904200000|2022-06-22 13:23:20|5.76|4.36|5.74|4.34|5.77|4.37|5.74|4.34|0
1655904210000|2022-06-22 13:23:30|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1655904220000|2022-06-22 13:23:40|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655904230000|2022-06-22 13:23:50|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655904240000|2022-06-22 13:24:00|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1655904250000|2022-06-22 13:24:10|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655904260000|2022-06-22 13:24:20|5.7|4.3|5.7|4.3|5.7|4.3|5.69|4.29|0
1655904270000|2022-06-22 13:24:30|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1655904280000|2022-06-22 13:24:40|5.74|4.34|5.74|4.34|5.74|4.34|5.73|4.33|0
1655904290000|2022-06-22 13:24:50|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655904300000|2022-06-22 13:25:00|5.73|4.33|5.69|4.29|5.73|4.33|5.69|4.29|0
1655904310000|2022-06-22 13:25:10|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1655904330000|2022-06-22 13:25:30|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1655904340000|2022-06-22 13:25:40|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1655904350000|2022-06-22 13:25:50|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1655904360000|2022-06-22 13:26:00|5.68|4.28|5.64|4.24|5.68|4.28|5.64|4.24|0
1655904370000|2022-06-22 13:26:10|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655904380000|2022-06-22 13:26:20|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1655904390000|2022-06-22 13:26:30|5.63|4.23|5.63|4.23|5.63|4.23|5.62|4.22|0
1655904400000|2022-06-22 13:26:40|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1655904410000|2022-06-22 13:26:50|5.67|4.27|5.67|4.27|5.67|4.27|5.66|4.26|0
1655904420000|2022-06-22 13:27:00|5.65|4.25|5.66|4.26|5.67|4.27|5.65|4.25|0
1655904430000|2022-06-22 13:27:10|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655904440000|2022-06-22 13:27:20|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655904460000|2022-06-22 13:27:40|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1655904470000|2022-06-22 13:27:50|5.75|4.35|5.79|4.39|5.79|4.39|5.75|4.35|0
1655904480000|2022-06-22 13:28:00|5.82|4.42|5.87|4.47|5.87|4.47|5.82|4.42|0
1655904490000|2022-06-22 13:28:10|5.89|4.49|5.9|4.5|5.91|4.51|5.88|4.48|0
1655904500000|2022-06-22 13:28:20|5.86|4.46|5.85|4.45|5.86|4.46|5.84|4.44|0
1655904510000|2022-06-22 13:28:30|5.84|4.44|5.84|4.44|5.86|4.46|5.84|4.44|0
1655904520000|2022-06-22 13:28:40|5.83|4.43|5.88|4.48|5.88|4.48|5.83|4.43|0
1655904530000|2022-06-22 13:28:50|5.91|4.51|6|4.6|6|4.6|5.91|4.51|0
1655904540000|2022-06-22 13:29:00|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1655904550000|2022-06-22 13:29:10|5.94|4.54|5.98|4.58|5.99|4.59|5.94|4.54|0
1655904560000|2022-06-22 13:29:20|5.97|4.57|5.93|4.53|5.97|4.57|5.93|4.53|0
1655904570000|2022-06-22 13:29:30|5.94|4.54|5.95|4.55|5.95|4.55|5.94|4.54|0
1655904580000|2022-06-22 13:29:40|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1655904590000|2022-06-22 13:29:50|5.93|4.53|5.93|4.53|5.93|4.53|5.93|4.53|0
1655904600000|2022-06-22 13:30:00|5.9|4.5|5.82|4.42|5.9|4.5|5.82|4.42|0
1655904610000|2022-06-22 13:30:10|5.79|4.39|5.88|4.48|5.91|4.51|5.76|4.36|0
1655904620000|2022-06-22 13:30:20|5.94|4.54|5.91|4.51|5.95|4.55|5.91|4.51|0
1655904630000|2022-06-22 13:30:30|5.94|4.54|5.96|4.56|5.96|4.56|5.89|4.49|0
1655904640000|2022-06-22 13:30:40|5.89|4.49|5.89|4.49|5.95|4.55|5.89|4.49|0
1655904650000|2022-06-22 13:30:50|5.86|4.46|5.82|4.42|5.86|4.46|5.82|4.42|0
1655904660000|2022-06-22 13:31:00|5.94|4.54|5.98|4.58|5.99|4.59|5.94|4.54|0
1655904670000|2022-06-22 13:31:10|6.07|4.67|6.1|4.7|6.12|4.72|6.07|4.67|0
1655904680000|2022-06-22 13:31:20|6.12|4.72|6.21|4.81|6.21|4.81|6.12|4.72|0
1655904690000|2022-06-22 13:31:30|6.26|4.86|6.21|4.81|6.26|4.86|6.18|4.78|0
1655904700000|2022-06-22 13:31:40|6.25|4.85|6.23|4.83|6.25|4.85|6.16|4.76|0
1655904710000|2022-06-22 13:31:50|6.21|4.81|6.34|4.94|6.38|4.98|6.21|4.81|0
1655904720000|2022-06-22 13:32:00|6.37|4.97|6.36|4.96|6.39|4.99|6.36|4.96|0
1655904730000|2022-06-22 13:32:10|6.45|5.05|6.47|5.07|6.51|5.11|6.42|5.02|0
1655904740000|2022-06-22 13:32:20|6.48|5.08|6.49|5.09|6.49|5.09|6.45|5.05|0
1655904750000|2022-06-22 13:32:30|6.45|5.05|6.44|5.04|6.46|5.06|6.42|5.02|0
1655904760000|2022-06-22 13:32:40|6.45|5.05|6.42|5.02|6.45|5.05|6.42|5.02|0
1655904770000|2022-06-22 13:32:50|6.43|5.03|6.44|5.04|6.48|5.08|6.43|5.03|0
1655904780000|2022-06-22 13:33:00|6.49|5.09|6.61|5.21|6.61|5.21|6.49|5.09|0
1655904790000|2022-06-22 13:33:10|6.62|5.22|6.65|5.25|6.68|5.28|6.62|5.22|0
1655904800000|2022-06-22 13:33:20|6.57|5.17|6.53|5.13|6.57|5.17|6.51|5.11|0
1655904810000|2022-06-22 13:33:30|6.5|5.1|6.48|5.08|6.51|5.11|6.45|5.05|0
1655904820000|2022-06-22 13:33:40|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1655904830000|2022-06-22 13:33:50|6.4|5|6.34|4.94|6.4|5|6.34|4.94|0
1655904840000|2022-06-22 13:34:00|6.46|5.06|5.76|4.36|6.46|5.06|5.69|4.29|0
1655904850000|2022-06-22 13:34:10|5.78|4.38|5.76|4.36|5.78|4.38|5.76|4.36|0
1655904860000|2022-06-22 13:34:20|5.75|4.35|5.68|4.28|5.75|4.35|5.68|4.28|0
1655904870000|2022-06-22 13:34:30|5.69|4.29|5.6|4.2|5.69|4.29|5.6|4.2|0
1655904880000|2022-06-22 13:34:40|5.61|4.21|5.56|4.16|5.61|4.21|5.54|4.14|0
1655904890000|2022-06-22 13:34:50|5.64|4.24|5.72|4.32|5.72|4.32|5.64|4.24|0
1655904900000|2022-06-22 13:35:00|5.68|4.28|5.69|4.29|5.71|4.31|5.68|4.28|0
1655904910000|2022-06-22 13:35:10|5.73|4.33|5.58|4.18|5.73|4.33|5.58|4.18|0
1655904920000|2022-06-22 13:35:20|5.57|4.17|5.52|4.12|5.57|4.17|5.52|4.12|0
1655904930000|2022-06-22 13:35:30|5.55|4.15|5.62|4.22|5.62|4.22|5.55|4.15|0
1655904940000|2022-06-22 13:35:40|5.61|4.21|5.58|4.18|5.61|4.21|5.57|4.17|0
1655904950000|2022-06-22 13:35:50|5.57|4.17|5.6|4.2|5.62|4.22|5.57|4.17|0
1655904960000|2022-06-22 13:36:00|5.61|4.21|5.66|4.26|5.66|4.26|5.6|4.2|0
1655904970000|2022-06-22 13:36:10|5.63|4.23|5.65|4.25|5.67|4.27|5.63|4.23|0
1655904980000|2022-06-22 13:36:20|5.53|4.13|5.49|4.09|5.53|4.13|5.49|4.09|0
1655904990000|2022-06-22 13:36:30|5.5|4.1|5.54|4.14|5.54|4.14|5.48|4.08|0
1655905000000|2022-06-22 13:36:40|5.51|4.11|5.53|4.13|5.53|4.13|5.51|4.11|0
1655905010000|2022-06-22 13:36:50|5.55|4.15|5.56|4.16|5.57|4.17|5.55|4.15|0
1655905020000|2022-06-22 13:37:00|5.6|4.2|5.56|4.16|5.6|4.2|5.55|4.15|0
1655905030000|2022-06-22 13:37:10|5.57|4.17|5.6|4.2|5.6|4.2|5.57|4.17|0
1655905040000|2022-06-22 13:37:20|5.58|4.18|5.58|4.18|5.58|4.18|5.56|4.16|0
1655905050000|2022-06-22 13:37:30|5.59|4.19|5.63|4.23|5.65|4.25|5.55|4.15|0
1655905060000|2022-06-22 13:37:40|5.62|4.22|5.61|4.21|5.62|4.22|5.58|4.18|0
1655905070000|2022-06-22 13:37:50|5.62|4.22|5.66|4.26|5.66|4.26|5.62|4.22|0
1655905080000|2022-06-22 13:38:00|5.65|4.25|5.68|4.28|5.68|4.28|5.65|4.25|0
1655905090000|2022-06-22 13:38:10|5.71|4.31|5.77|4.37|5.77|4.37|5.71|4.31|0
1655905100000|2022-06-22 13:38:20|5.74|4.34|5.67|4.27|5.74|4.34|5.67|4.27|0
1655905110000|2022-06-22 13:38:30|5.65|4.25|5.64|4.24|5.65|4.25|5.62|4.22|0
1655905120000|2022-06-22 13:38:40|5.65|4.25|5.7|4.3|5.71|4.31|5.65|4.25|0
1655905130000|2022-06-22 13:38:50|5.69|4.29|5.7|4.3|5.7|4.3|5.67|4.27|0
1655905140000|2022-06-22 13:39:00|5.69|4.29|5.7|4.3|5.75|4.35|5.69|4.29|0
1655905150000|2022-06-22 13:39:10|5.74|4.34|5.74|4.34|5.76|4.36|5.74|4.34|0
1655905160000|2022-06-22 13:39:20|5.7|4.3|5.6|4.2|5.7|4.3|5.6|4.2|0
1655905170000|2022-06-22 13:39:30|5.61|4.21|5.56|4.16|5.61|4.21|5.53|4.13|0
1655905180000|2022-06-22 13:39:40|5.57|4.17|5.53|4.13|5.57|4.17|5.53|4.13|0
1655905190000|2022-06-22 13:39:50|5.56|4.16|5.57|4.17|5.57|4.17|5.54|4.14|0
1655905200000|2022-06-22 13:40:00|5.58|4.18|5.65|4.25|5.67|4.27|5.58|4.18|0
1655905210000|2022-06-22 13:40:10|5.67|4.27|5.67|4.27|5.7|4.3|5.67|4.27|0
1655905220000|2022-06-22 13:40:20|5.66|4.26|5.62|4.22|5.66|4.26|5.6|4.2|0
1655905230000|2022-06-22 13:40:30|5.6|4.2|5.63|4.23|5.63|4.23|5.6|4.2|0
1655905240000|2022-06-22 13:40:40|5.59|4.19|5.54|4.14|5.61|4.21|5.54|4.14|0
1655905250000|2022-06-22 13:40:50|5.49|4.09|5.48|4.08|5.51|4.11|5.48|4.08|0
1655905260000|2022-06-22 13:41:00|5.45|4.05|5.46|4.06|5.46|4.06|5.42|4.02|0
1655905270000|2022-06-22 13:41:10|5.42|4.02|5.42|4.02|5.42|4.02|5.4|4|0
1655905280000|2022-06-22 13:41:20|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1655905290000|2022-06-22 13:41:30|5.47|4.07|5.49|4.09|5.5|4.1|5.47|4.07|0
1655905300000|2022-06-22 13:41:40|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1655905310000|2022-06-22 13:41:50|5.48|4.08|5.54|4.14|5.54|4.14|5.48|4.08|0
1655905320000|2022-06-22 13:42:00|5.59|4.19|5.59|4.19|5.59|4.19|5.54|4.14|0
1655905330000|2022-06-22 13:42:10|5.67|4.27|5.66|4.26|5.68|4.28|5.66|4.26|0
1655905340000|2022-06-22 13:42:20|5.68|4.28|5.67|4.27|5.68|4.28|5.64|4.24|0
1655905350000|2022-06-22 13:42:30|5.69|4.29|5.67|4.27|5.69|4.29|5.63|4.23|0
1655905360000|2022-06-22 13:42:40|5.68|4.28|5.69|4.29|5.74|4.34|5.68|4.28|0
1655905370000|2022-06-22 13:42:50|5.74|4.34|5.77|4.37|5.77|4.37|5.74|4.34|0
1655905380000|2022-06-22 13:43:00|5.78|4.38|5.69|4.29|5.8|4.4|5.69|4.29|0
1655905390000|2022-06-22 13:43:10|5.72|4.32|5.66|4.26|5.74|4.34|5.66|4.26|0
1655905400000|2022-06-22 13:43:20|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1655905410000|2022-06-22 13:43:30|5.67|4.27|5.68|4.28|5.72|4.32|5.67|4.27|0
1655905420000|2022-06-22 13:43:40|5.7|4.3|5.6|4.2|5.7|4.3|5.6|4.2|0
1655905430000|2022-06-22 13:43:50|5.64|4.24|5.54|4.14|5.64|4.24|5.53|4.13|0
1655905450000|2022-06-22 13:44:10|5.58|4.18|5.71|4.31|5.71|4.31|5.58|4.18|0
1655905460000|2022-06-22 13:44:20|5.68|4.28|5.71|4.31|5.74|4.34|5.68|4.28|0
1655905470000|2022-06-22 13:44:30|5.73|4.33|5.74|4.34|5.77|4.37|5.73|4.33|0
1655905480000|2022-06-22 13:44:40|5.72|4.32|5.74|4.34|5.74|4.34|5.71|4.31|0
1655905490000|2022-06-22 13:44:50|5.76|4.36|5.79|4.39|5.79|4.39|5.75|4.35|0
1655905500000|2022-06-22 13:45:00|5.81|4.41|5.89|4.49|5.89|4.49|5.77|4.37|0
1655905510000|2022-06-22 13:45:10|5.91|4.51|6.01|4.61|6.01|4.61|5.91|4.51|0
1655905520000|2022-06-22 13:45:20|5.99|4.59|5.91|4.51|5.99|4.59|5.9|4.5|0
1655905530000|2022-06-22 13:45:30|5.92|4.52|5.97|4.57|5.97|4.57|5.92|4.52|0
1655905540000|2022-06-22 13:45:40|5.96|4.56|5.88|4.48|5.97|4.57|5.88|4.48|0
1655905550000|2022-06-22 13:45:50|5.9|4.5|5.84|4.44|5.9|4.5|5.84|4.44|0
1655905560000|2022-06-22 13:46:00|5.82|4.42|5.83|4.43|5.84|4.44|5.81|4.41|0
1655905570000|2022-06-22 13:46:10|5.82|4.42|5.73|4.33|5.82|4.42|5.73|4.33|0
1655905580000|2022-06-22 13:46:20|5.71|4.31|5.7|4.3|5.74|4.34|5.7|4.3|0
1655905590000|2022-06-22 13:46:30|5.8|4.4|5.85|4.45|5.88|4.48|5.8|4.4|0
1655905600000|2022-06-22 13:46:40|5.81|4.41|5.81|4.41|5.83|4.43|5.81|4.41|0
1655905610000|2022-06-22 13:46:50|5.8|4.4|5.81|4.41|5.81|4.41|5.79|4.39|0
1655905620000|2022-06-22 13:47:00|5.83|4.43|5.81|4.41|5.84|4.44|5.81|4.41|0
1655905630000|2022-06-22 13:47:10|5.82|4.42|5.77|4.37|5.82|4.42|5.77|4.37|0
1655905640000|2022-06-22 13:47:20|5.75|4.35|5.76|4.36|5.79|4.39|5.74|4.34|0
1655905650000|2022-06-22 13:47:30|5.83|4.43|5.92|4.52|5.92|4.52|5.83|4.43|0
1655905660000|2022-06-22 13:47:40|5.88|4.48|5.85|4.45|5.88|4.48|5.85|4.45|0
1655905670000|2022-06-22 13:47:50|5.89|4.49|5.9|4.5|5.9|4.5|5.89|4.49|0
1655905680000|2022-06-22 13:48:00|5.92|4.52|5.96|4.56|5.98|4.58|5.92|4.52|0
1655905690000|2022-06-22 13:48:10|5.93|4.53|5.95|4.55|5.95|4.55|5.9|4.5|0
1655905700000|2022-06-22 13:48:20|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1655905710000|2022-06-22 13:48:30|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1655905720000|2022-06-22 13:48:40|5.85|4.45|5.89|4.49|5.89|4.49|5.85|4.45|0
1655905730000|2022-06-22 13:48:50|5.93|4.53|5.94|4.54|5.97|4.57|5.93|4.53|0
1655905740000|2022-06-22 13:49:00|5.89|4.49|5.88|4.48|5.93|4.53|5.88|4.48|0
1655905750000|2022-06-22 13:49:10|5.87|4.47|5.93|4.53|5.93|4.53|5.87|4.47|0
1655905760000|2022-06-22 13:49:20|5.95|4.55|5.97|4.57|5.97|4.57|5.95|4.55|0
1655905770000|2022-06-22 13:49:30|5.99|4.59|6.03|4.63|6.03|4.63|5.99|4.59|0
1655905780000|2022-06-22 13:49:40|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1655905790000|2022-06-22 13:49:50|5.99|4.59|5.94|4.54|5.99|4.59|5.94|4.54|0
1655905800000|2022-06-22 13:50:00|5.9|4.5|5.91|4.51|5.91|4.51|5.89|4.49|0
1655905810000|2022-06-22 13:50:10|5.92|4.52|5.87|4.47|5.92|4.52|5.87|4.47|0
1655905820000|2022-06-22 13:50:20|5.93|4.53|5.91|4.51|5.93|4.53|5.88|4.48|0
1655905830000|2022-06-22 13:50:30|5.9|4.5|5.93|4.53|5.93|4.53|5.89|4.49|0
1655905840000|2022-06-22 13:50:40|5.9|4.5|5.84|4.44|5.9|4.5|5.84|4.44|0
1655905850000|2022-06-22 13:50:50|5.83|4.43|5.76|4.36|5.83|4.43|5.76|4.36|0
1655905860000|2022-06-22 13:51:00|5.75|4.35|5.73|4.33|5.75|4.35|5.71|4.31|0
1655905870000|2022-06-22 13:51:10|5.71|4.31|5.68|4.28|5.75|4.35|5.68|4.28|0
1655905880000|2022-06-22 13:51:20|5.65|4.25|5.74|4.34|5.74|4.34|5.65|4.25|0
1655905890000|2022-06-22 13:51:30|5.75|4.35|5.72|4.32|5.76|4.36|5.72|4.32|0
1655905900000|2022-06-22 13:51:40|5.7|4.3|5.74|4.34|5.74|4.34|5.7|4.3|0
1655905910000|2022-06-22 13:51:50|5.78|4.38|5.84|4.44|5.84|4.44|5.78|4.38|0
1655905920000|2022-06-22 13:52:00|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1655905930000|2022-06-22 13:52:10|5.8|4.4|5.79|4.39|5.8|4.4|5.78|4.38|0
1655905940000|2022-06-22 13:52:20|5.78|4.38|5.82|4.42|5.82|4.42|5.76|4.36|0
1655905950000|2022-06-22 13:52:30|5.81|4.41|5.83|4.43|5.83|4.43|5.79|4.39|0
1655905960000|2022-06-22 13:52:40|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1655905970000|2022-06-22 13:52:50|5.88|4.48|5.94|4.54|5.94|4.54|5.88|4.48|0
1655905980000|2022-06-22 13:53:00|5.99|4.59|5.98|4.58|5.99|4.59|5.94|4.54|0
1655905990000|2022-06-22 13:53:10|6.05|4.65|6.03|4.63|6.07|4.67|6.03|4.63|0
1655906000000|2022-06-22 13:53:20|6.09|4.69|6.13|4.73|6.14|4.74|6.09|4.69|0
1655906010000|2022-06-22 13:53:30|6.17|4.77|6.16|4.76|6.17|4.77|6.13|4.73|0
1655906020000|2022-06-22 13:53:40|6.19|4.79|6.2|4.8|6.2|4.8|6.17|4.77|0
1655906030000|2022-06-22 13:53:50|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1655906040000|2022-06-22 13:54:00|6.2|4.8|6.16|4.76|6.2|4.8|6.16|4.76|0
1655906050000|2022-06-22 13:54:10|6.19|4.79|6.34|4.94|6.34|4.94|6.19|4.79|0
1655906060000|2022-06-22 13:54:20|6.35|4.95|6.43|5.03|6.45|5.05|6.35|4.95|0
1655906070000|2022-06-22 13:54:30|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1655906080000|2022-06-22 13:54:40|6.5|5.1|6.52|5.12|6.54|5.14|6.49|5.09|0
1655906090000|2022-06-22 13:54:50|6.49|5.09|6.51|5.11|6.51|5.11|6.49|5.09|0
1655906100000|2022-06-22 13:55:00|6.52|5.12|6.6|5.2|6.6|5.2|6.52|5.12|0
1655906110000|2022-06-22 13:55:10|6.61|5.21|6.6|5.2|6.62|5.22|6.6|5.2|0
1655906120000|2022-06-22 13:55:20|6.57|5.17|6.55|5.15|6.61|5.21|6.55|5.15|0
1655906130000|2022-06-22 13:55:30|6.59|5.19|6.59|5.19|6.62|5.22|6.59|5.19|0
1655906140000|2022-06-22 13:55:40|6.61|5.21|6.59|5.19|6.61|5.21|6.57|5.17|0
1655906150000|2022-06-22 13:55:50|6.61|5.21|6.57|5.17|6.61|5.21|6.57|5.17|0
1655906160000|2022-06-22 13:56:00|6.55|5.15|6.52|5.12|6.55|5.15|6.51|5.11|0
1655906170000|2022-06-22 13:56:10|6.51|5.11|6.52|5.12|6.55|5.15|6.51|5.11|0
1655906180000|2022-06-22 13:56:20|6.49|5.09|6.57|5.17|6.57|5.17|6.49|5.09|0
1655906190000|2022-06-22 13:56:30|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1655906200000|2022-06-22 13:56:40|6.57|5.17|6.53|5.13|6.57|5.17|6.53|5.13|0
1655906210000|2022-06-22 13:56:50|6.57|5.17|6.59|5.19|6.59|5.19|6.57|5.17|0
1655906220000|2022-06-22 13:57:00|6.6|5.2|6.64|5.24|6.64|5.24|6.6|5.2|0
1655906230000|2022-06-22 13:57:10|6.66|5.26|6.67|5.27|6.69|5.29|6.66|5.26|0
1655906240000|2022-06-22 13:57:20|6.69|5.29|6.65|5.25|6.69|5.29|6.65|5.25|0
1655906250000|2022-06-22 13:57:30|6.66|5.26|6.63|5.23|6.66|5.26|6.62|5.22|0
1655906260000|2022-06-22 13:57:40|6.67|5.27|6.62|5.22|6.67|5.27|6.62|5.22|0
1655906270000|2022-06-22 13:57:50|6.64|5.24|6.62|5.22|6.64|5.24|6.6|5.2|0
1655906280000|2022-06-22 13:58:00|6.69|5.29|6.28|4.88|6.69|5.29|6.28|4.88|0
1655906290000|2022-06-22 13:58:10|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1655906300000|2022-06-22 13:58:20|6.32|4.92|6.28|4.88|6.32|4.92|6.28|4.88|0
1655906310000|2022-06-22 13:58:30|6.33|4.93|6.28|4.88|6.33|4.93|6.26|4.86|0
1655906320000|2022-06-22 13:58:40|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1655906330000|2022-06-22 13:58:50|6.25|4.85|6.29|4.89|6.29|4.89|6.22|4.82|0
1655906340000|2022-06-22 13:59:00|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1655906350000|2022-06-22 13:59:10|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1655906360000|2022-06-22 13:59:20|6.23|4.83|6.22|4.82|6.24|4.84|6.22|4.82|0
1655906370000|2022-06-22 13:59:30|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1655906380000|2022-06-22 13:59:40|6.19|4.79|6.16|4.76|6.2|4.8|6.16|4.76|0
1655906390000|2022-06-22 13:59:50|6.13|4.73|6.07|4.67|6.13|4.73|6.07|4.67|0
1655906400000|2022-06-22 14:00:00|6.08|4.68|6.09|4.69|6.11|4.71|6.08|4.68|0
1655906410000|2022-06-22 14:00:10|6.1|4.7|6.16|4.76|6.16|4.76|6.1|4.7|0
1655906420000|2022-06-22 14:00:20|6.15|4.75|6.19|4.79|6.19|4.79|6.15|4.75|0
1655906430000|2022-06-22 14:00:30|6.2|4.8|6.19|4.79|6.2|4.8|6.18|4.78|0
1655906440000|2022-06-22 14:00:40|6.18|4.78|6.19|4.79|6.22|4.82|6.18|4.78|0
1655906450000|2022-06-22 14:00:50|6.21|4.81|6.2|4.8|6.24|4.84|6.2|4.8|0
1655906460000|2022-06-22 14:01:00|6.22|4.82|6.21|4.81|6.23|4.83|6.21|4.81|0
1655906470000|2022-06-22 14:01:10|6.25|4.85|6.18|4.78|6.25|4.85|6.18|4.78|0
1655906480000|2022-06-22 14:01:20|6.13|4.73|6.07|4.67|6.13|4.73|6.07|4.67|0
1655906490000|2022-06-22 14:01:30|6.06|4.66|6.05|4.65|6.07|4.67|6.05|4.65|0
1655906500000|2022-06-22 14:01:40|6.08|4.68|6.02|4.62|6.08|4.68|6.02|4.62|0
1655906510000|2022-06-22 14:01:50|6.07|4.67|6.1|4.7|6.1|4.7|6.07|4.67|0
1655906520000|2022-06-22 14:02:00|6.04|4.64|5.98|4.58|6.04|4.64|5.98|4.58|0
1655906530000|2022-06-22 14:02:10|6|4.6|5.99|4.59|6|4.6|5.97|4.57|0
1655906540000|2022-06-22 14:02:20|5.98|4.58|5.97|4.57|5.98|4.58|5.95|4.55|0
1655906550000|2022-06-22 14:02:30|5.96|4.56|5.93|4.53|5.98|4.58|5.93|4.53|0
1655906560000|2022-06-22 14:02:40|5.92|4.52|5.85|4.45|5.92|4.52|5.82|4.42|0
1655906570000|2022-06-22 14:02:50|5.88|4.48|5.83|4.43|5.88|4.48|5.83|4.43|0
1655906580000|2022-06-22 14:03:00|5.82|4.42|5.91|4.51|5.91|4.51|5.82|4.42|0
1655906590000|2022-06-22 14:03:10|5.89|4.49|5.97|4.57|5.97|4.57|5.89|4.49|0
1655906600000|2022-06-22 14:03:20|5.92|4.52|5.95|4.55|5.96|4.56|5.91|4.51|0
1655906610000|2022-06-22 14:03:30|5.92|4.52|5.95|4.55|5.95|4.55|5.92|4.52|0
1655906620000|2022-06-22 14:03:40|5.94|4.54|5.97|4.57|5.97|4.57|5.94|4.54|0
1655906630000|2022-06-22 14:03:50|5.98|4.58|5.95|4.55|5.98|4.58|5.95|4.55|0
1655906640000|2022-06-22 14:04:00|5.98|4.58|5.97|4.57|5.98|4.58|5.95|4.55|0
1655906650000|2022-06-22 14:04:10|5.95|4.55|5.99|4.59|5.99|4.59|5.91|4.51|0
1655906660000|2022-06-22 14:04:20|6.03|4.63|6|4.6|6.04|4.64|6|4.6|0
1655906670000|2022-06-22 14:04:30|5.98|4.58|5.97|4.57|5.98|4.58|5.95|4.55|0
1655906680000|2022-06-22 14:04:40|5.99|4.59|6.05|4.65|6.05|4.65|5.99|4.59|0
1655906690000|2022-06-22 14:04:50|6.03|4.63|6.03|4.63|6.03|4.63|6.01|4.61|0
1655906700000|2022-06-22 14:05:00|6.04|4.64|5.92|4.52|6.04|4.64|5.92|4.52|0
1655906710000|2022-06-22 14:05:10|5.91|4.51|5.97|4.57|5.97|4.57|5.91|4.51|0
1655906720000|2022-06-22 14:05:20|5.95|4.55|5.91|4.51|5.95|4.55|5.91|4.51|0
1655906730000|2022-06-22 14:05:30|5.89|4.49|5.96|4.56|5.96|4.56|5.89|4.49|0
1655906740000|2022-06-22 14:05:40|5.95|4.55|5.99|4.59|5.99|4.59|5.95|4.55|0
1655906750000|2022-06-22 14:05:50|5.98|4.58|5.95|4.55|5.98|4.58|5.95|4.55|0
1655906760000|2022-06-22 14:06:00|5.96|4.56|5.96|4.56|5.99|4.59|5.96|4.56|0
1655906770000|2022-06-22 14:06:10|5.95|4.55|6|4.6|6|4.6|5.95|4.55|0
1655906780000|2022-06-22 14:06:20|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1655906790000|2022-06-22 14:06:30|5.98|4.58|5.94|4.54|5.98|4.58|5.94|4.54|0
1655906800000|2022-06-22 14:06:40|5.96|4.56|5.94|4.54|5.96|4.56|5.93|4.53|0
1655906810000|2022-06-22 14:06:50|5.95|4.55|6|4.6|6|4.6|5.95|4.55|0
1655906820000|2022-06-22 14:07:00|5.99|4.59|6|4.6|6.04|4.64|5.99|4.59|0
1655906830000|2022-06-22 14:07:10|5.99|4.59|6.03|4.63|6.05|4.65|5.99|4.59|0
1655906840000|2022-06-22 14:07:20|6.02|4.62|6.26|4.86|6.3|4.9|6.02|4.62|0
1655906850000|2022-06-22 14:07:30|6.31|4.91|6.28|4.88|6.31|4.91|6.28|4.88|0
1655906860000|2022-06-22 14:07:40|6.3|4.9|6.34|4.94|6.34|4.94|6.3|4.9|0
1655906870000|2022-06-22 14:07:50|6.33|4.93|6.36|4.96|6.36|4.96|6.33|4.93|0
1655906880000|2022-06-22 14:08:00|6.22|4.82|6.26|4.86|6.26|4.86|6.22|4.82|0
1655906890000|2022-06-22 14:08:10|6.28|4.88|6.29|4.89|6.29|4.89|6.26|4.86|0
1655906900000|2022-06-22 14:08:20|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1655906910000|2022-06-22 14:08:30|6.3|4.9|6.3|4.9|6.32|4.92|6.3|4.9|0
1655906920000|2022-06-22 14:08:40|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1655906930000|2022-06-22 14:08:50|6.31|4.91|6.33|4.93|6.33|4.93|6.3|4.9|0
1655906940000|2022-06-22 14:09:00|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1655906950000|2022-06-22 14:09:10|6.35|4.95|6.28|4.88|6.35|4.95|6.28|4.88|0
1655906960000|2022-06-22 14:09:20|6.27|4.87|6.27|4.87|6.27|4.87|6.23|4.83|0
1655906970000|2022-06-22 14:09:30|6.31|4.91|6.37|4.97|6.37|4.97|6.31|4.91|0
1655906980000|2022-06-22 14:09:40|6.36|4.96|6.36|4.96|6.36|4.96|6.3|4.9|0
1655906990000|2022-06-22 14:09:50|6.34|4.94|6.37|4.97|6.37|4.97|6.34|4.94|0
1655907000000|2022-06-22 14:10:00|6.38|4.98|6.33|4.93|6.38|4.98|6.32|4.92|0
1655907010000|2022-06-22 14:10:10|6.36|4.96|6.33|4.93|6.36|4.96|6.33|4.93|0
1655907020000|2022-06-22 14:10:20|6.31|4.91|6.37|4.97|6.37|4.97|6.31|4.91|0
1655907030000|2022-06-22 14:10:30|6.38|4.98|6.37|4.97|6.38|4.98|6.33|4.93|0
1655907040000|2022-06-22 14:10:40|6.39|4.99|6.35|4.95|6.39|4.99|6.35|4.95|0
1655907050000|2022-06-22 14:10:50|6.34|4.94|6.35|4.95|6.37|4.97|6.34|4.94|0
1655907060000|2022-06-22 14:11:00|6.33|4.93|6.23|4.83|6.33|4.93|6.23|4.83|0
1655907070000|2022-06-22 14:11:10|6.22|4.82|6.27|4.87|6.27|4.87|6.22|4.82|0
1655907080000|2022-06-22 14:11:20|6.28|4.88|6.26|4.86|6.28|4.88|6.25|4.85|0
1655907090000|2022-06-22 14:11:30|6.27|4.87|6.25|4.85|6.3|4.9|6.25|4.85|0
1655907100000|2022-06-22 14:11:40|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1655907110000|2022-06-22 14:11:50|6.26|4.86|6.28|4.88|6.28|4.88|6.26|4.86|0
1655907120000|2022-06-22 14:12:00|6.29|4.89|6.24|4.84|6.29|4.89|6.24|4.84|0
1655907130000|2022-06-22 14:12:10|6.26|4.86|6.32|4.92|6.32|4.92|6.26|4.86|0
1655907140000|2022-06-22 14:12:20|6.33|4.93|6.32|4.92|6.34|4.94|6.3|4.9|0
1655907150000|2022-06-22 14:12:30|6.35|4.95|6.42|5.02|6.42|5.02|6.35|4.95|0
1655907160000|2022-06-22 14:12:40|6.43|5.03|6.46|5.06|6.46|5.06|6.43|5.03|0
1655907170000|2022-06-22 14:12:50|6.47|5.07|6.45|5.05|6.47|5.07|6.45|5.05|0
1655907180000|2022-06-22 14:13:00|6.4|5|6.38|4.98|6.4|5|6.36|4.96|0
1655907190000|2022-06-22 14:13:10|6.39|4.99|6.47|5.07|6.47|5.07|6.39|4.99|0
1655907200000|2022-06-22 14:13:20|6.41|5.01|6.46|5.06|6.46|5.06|6.41|5.01|0
1655907210000|2022-06-22 14:13:30|6.45|5.05|6.47|5.07|6.48|5.08|6.45|5.05|0
1655907220000|2022-06-22 14:13:40|6.46|5.06|6.48|5.08|6.48|5.08|6.44|5.04|0
1655907230000|2022-06-22 14:13:50|6.51|5.11|6.55|5.15|6.55|5.15|6.51|5.11|0
1655907240000|2022-06-22 14:14:00|6.6|5.2|6.68|5.28|6.68|5.28|6.6|5.2|0
1655907250000|2022-06-22 14:14:10|6.71|5.31|6.67|5.27|6.71|5.31|6.66|5.26|0
1655907260000|2022-06-22 14:14:20|6.7|5.3|6.71|5.31|6.71|5.31|6.69|5.29|0
1655907270000|2022-06-22 14:14:30|6.67|5.27|6.71|5.31|6.71|5.31|6.67|5.27|0
1655907280000|2022-06-22 14:14:40|6.73|5.33|6.69|5.29|6.74|5.34|6.69|5.29|0
1655907290000|2022-06-22 14:14:50|6.71|5.31|6.7|5.3|6.71|5.31|6.66|5.26|0
1655907300000|2022-06-22 14:15:00|6.68|5.28|6.69|5.29|6.71|5.31|6.68|5.28|0
1655907310000|2022-06-22 14:15:10|6.72|5.32|6.75|5.35|6.76|5.36|6.72|5.32|0
1655907320000|2022-06-22 14:15:20|6.76|5.36|6.71|5.31|6.76|5.36|6.71|5.31|0
1655907330000|2022-06-22 14:15:30|6.74|5.34|6.72|5.32|6.74|5.34|6.68|5.28|0
1655907340000|2022-06-22 14:15:40|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1655907350000|2022-06-22 14:15:50|6.75|5.35|6.75|5.35|6.77|5.37|6.75|5.35|0
1655907360000|2022-06-22 14:16:00|6.74|5.34|6.7|5.3|6.74|5.34|6.7|5.3|0
1655907370000|2022-06-22 14:16:10|6.69|5.29|6.66|5.26|6.69|5.29|6.65|5.25|0
1655907380000|2022-06-22 14:16:20|6.64|5.24|6.63|5.23|6.69|5.29|6.63|5.23|0
1655907390000|2022-06-22 14:16:30|6.67|5.27|6.69|5.29|6.7|5.3|6.67|5.27|0
1655907400000|2022-06-22 14:16:40|6.71|5.31|6.74|5.34|6.74|5.34|6.7|5.3|0
1655907410000|2022-06-22 14:16:50|6.75|5.35|6.73|5.33|6.75|5.35|6.71|5.31|0
1655907420000|2022-06-22 14:17:00|6.79|5.39|6.76|5.36|6.79|5.39|6.76|5.36|0
1655907430000|2022-06-22 14:17:10|6.72|5.32|6.71|5.31|6.72|5.32|6.7|5.3|0
1655907440000|2022-06-22 14:17:20|6.78|5.38|6.82|5.42|6.82|5.42|6.78|5.38|0
1655907450000|2022-06-22 14:17:30|6.83|5.43|6.85|5.45|6.89|5.49|6.83|5.43|0
1655907460000|2022-06-22 14:17:40|6.87|5.47|6.9|5.5|6.9|5.5|6.86|5.46|0
1655907470000|2022-06-22 14:17:50|6.93|5.53|7.01|5.61|7.01|5.61|6.93|5.53|0
1655907480000|2022-06-22 14:18:00|7.03|5.63|6.98|5.58|7.03|5.63|6.98|5.58|0
1655907490000|2022-06-22 14:18:10|6.99|5.59|7.08|5.68|7.08|5.68|6.99|5.59|0
1655907500000|2022-06-22 14:18:20|7.1|5.7|7.1|5.7|7.11|5.71|7.07|5.67|0
1655907510000|2022-06-22 14:18:30|7.09|5.69|7.03|5.63|7.09|5.69|7.03|5.63|0
1655907520000|2022-06-22 14:18:40|7|5.6|7|5.6|7.01|5.61|6.98|5.58|0
1655907530000|2022-06-22 14:18:50|6.99|5.59|6.99|5.59|7.02|5.62|6.99|5.59|0
1655907540000|2022-06-22 14:19:00|6.96|5.56|6.95|5.55|6.96|5.56|6.94|5.54|0
1655907550000|2022-06-22 14:19:10|6.93|5.53|6.98|5.58|7|5.6|6.93|5.53|0
1655907560000|2022-06-22 14:19:20|7.05|5.65|7.02|5.62|7.05|5.65|7.01|5.61|0
1655907570000|2022-06-22 14:19:30|7.06|5.66|7.07|5.67|7.07|5.67|7.05|5.65|0
1655907580000|2022-06-22 14:19:40|7.09|5.69|7.1|5.7|7.1|5.7|7.08|5.68|0
1655907590000|2022-06-22 14:19:50|7.14|5.74|7.16|5.76|7.16|5.76|7.14|5.74|0
1655907600000|2022-06-22 14:20:00|7.15|5.75|7.17|5.77|7.19|5.79|7.15|5.75|0
1655907610000|2022-06-22 14:20:10|7.16|5.76|7.34|5.94|7.34|5.94|7.16|5.76|0
1655907620000|2022-06-22 14:20:20|7.35|5.95|7.37|5.97|7.37|5.97|7.34|5.94|0
1655907630000|2022-06-22 14:20:30|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1655907640000|2022-06-22 14:20:40|6.68|5.28|6.62|5.22|6.68|5.28|6.62|5.22|0
1655907650000|2022-06-22 14:20:50|6.64|5.24|6.56|5.16|6.64|5.24|6.56|5.16|0
1655907660000|2022-06-22 14:21:00|6.57|5.17|6.56|5.16|6.6|5.2|6.56|5.16|0
1655907670000|2022-06-22 14:21:10|6.55|5.15|6.58|5.18|6.58|5.18|6.54|5.14|0
1655907680000|2022-06-22 14:21:20|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1655907690000|2022-06-22 14:21:30|6.6|5.2|6.6|5.2|6.6|5.2|6.58|5.18|0
1655907700000|2022-06-22 14:21:40|6.56|5.16|6.57|5.17|6.58|5.18|6.56|5.16|0
1655907710000|2022-06-22 14:21:50|6.55|5.15|6.56|5.16|6.56|5.16|6.54|5.14|0
1655907720000|2022-06-22 14:22:00|6.55|5.15|6.57|5.17|6.59|5.19|6.55|5.15|0
1655907730000|2022-06-22 14:22:10|6.58|5.18|6.6|5.2|6.6|5.2|6.58|5.18|0
1655907740000|2022-06-22 14:22:20|6.61|5.21|6.61|5.21|6.61|5.21|6.59|5.19|0
1655907750000|2022-06-22 14:22:30|6.63|5.23|6.65|5.25|6.65|5.25|6.62|5.22|0
1655907760000|2022-06-22 14:22:40|6.66|5.26|6.6|5.2|6.66|5.26|6.6|5.2|0
1655907770000|2022-06-22 14:22:50|6.62|5.22|6.71|5.31|6.71|5.31|6.62|5.22|0
1655907780000|2022-06-22 14:23:00|6.73|5.33|6.76|5.36|6.77|5.37|6.73|5.33|0
1655907790000|2022-06-22 14:23:10|6.77|5.37|6.76|5.36|6.77|5.37|6.74|5.34|0
1655907800000|2022-06-22 14:23:20|6.77|5.37|6.8|5.4|6.85|5.45|6.77|5.37|0
1655907810000|2022-06-22 14:23:30|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1655907820000|2022-06-22 14:23:40|7|5.6|7|5.6|7.01|5.61|6.99|5.59|0
1655907830000|2022-06-22 14:23:50|7.1|5.7|7.11|5.71|7.11|5.71|7.08|5.68|0
1655907840000|2022-06-22 14:24:00|7.16|5.76|7.13|5.73|7.16|5.76|7.11|5.71|0
1655907850000|2022-06-22 14:24:10|7.1|5.7|7.12|5.72|7.12|5.72|7.1|5.7|0
1655907860000|2022-06-22 14:24:20|7.13|5.73|7.15|5.75|7.15|5.75|7.13|5.73|0
1655907870000|2022-06-22 14:24:30|7.14|5.74|7.21|5.81|7.21|5.81|7.14|5.74|0
1655907880000|2022-06-22 14:24:40|7.19|5.79|7.22|5.82|7.24|5.84|7.19|5.79|0
1655907890000|2022-06-22 14:24:50|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1655907900000|2022-06-22 14:25:00|7.22|5.82|7.2|5.8|7.22|5.82|7.19|5.79|0
1655907910000|2022-06-22 14:25:10|7.13|5.73|7.11|5.71|7.17|5.77|7.11|5.71|0
1655907920000|2022-06-22 14:25:20|7.12|5.72|7.15|5.75|7.15|5.75|7.12|5.72|0
1655907930000|2022-06-22 14:25:30|7.13|5.73|7.13|5.73|7.14|5.74|7.12|5.72|0
1655907940000|2022-06-22 14:25:40|7.11|5.71|7.16|5.76|7.16|5.76|7.11|5.71|0
1655907950000|2022-06-22 14:25:50|7.14|5.74|7.14|5.74|7.14|5.74|7.13|5.73|0
1655907960000|2022-06-22 14:26:00|7.15|5.75|7.24|5.84|7.24|5.84|7.15|5.75|0
1655907970000|2022-06-22 14:26:10|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1655907980000|2022-06-22 14:26:20|7.25|5.85|7.19|5.79|7.25|5.85|7.19|5.79|0
1655907990000|2022-06-22 14:26:30|7.2|5.8|7.24|5.84|7.24|5.84|7.2|5.8|0
1655908000000|2022-06-22 14:26:40|7.22|5.82|7.17|5.77|7.22|5.82|7.17|5.77|0
1655908010000|2022-06-22 14:26:50|7.2|5.8|7.19|5.79|7.21|5.81|7.19|5.79|0
1655908020000|2022-06-22 14:27:00|7.2|5.8|7.22|5.82|7.22|5.82|7.16|5.76|0
1655908030000|2022-06-22 14:27:10|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1655908040000|2022-06-22 14:27:20|7.21|5.81|7.2|5.8|7.23|5.83|7.2|5.8|0
1655908050000|2022-06-22 14:27:30|7.17|5.77|7.22|5.82|7.22|5.82|7.17|5.77|0
1655908060000|2022-06-22 14:27:40|7.25|5.85|7.24|5.84|7.25|5.85|7.22|5.82|0
1655908070000|2022-06-22 14:27:50|7.23|5.83|7.22|5.82|7.23|5.83|7.22|5.82|0
1655908080000|2022-06-22 14:28:00|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1655908090000|2022-06-22 14:28:10|7.23|5.83|7.25|5.85|7.25|5.85|7.22|5.82|0
1655908100000|2022-06-22 14:28:20|7.27|5.87|7.23|5.83|7.27|5.87|7.23|5.83|0
1655908110000|2022-06-22 14:28:30|7.25|5.85|7.24|5.84|7.26|5.86|7.24|5.84|0
1655908120000|2022-06-22 14:28:40|7.22|5.82|7.19|5.79|7.22|5.82|7.19|5.79|0
1655908130000|2022-06-22 14:28:50|7.15|5.75|7.13|5.73|7.15|5.75|7.13|5.73|0
1655908140000|2022-06-22 14:29:00|7.15|5.75|7.27|5.87|7.27|5.87|7.15|5.75|0
1655908150000|2022-06-22 14:29:10|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1655908160000|2022-06-22 14:29:20|7.27|5.87|7.24|5.84|7.29|5.89|7.24|5.84|0
1655908170000|2022-06-22 14:29:30|7.23|5.83|7.29|5.89|7.29|5.89|7.23|5.83|0
1655908180000|2022-06-22 14:29:40|7.3|5.9|7.25|5.85|7.3|5.9|7.25|5.85|0
1655908190000|2022-06-22 14:29:50|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1655908200000|2022-06-22 14:30:00|7.29|5.89|7.28|5.88|7.29|5.89|7.27|5.87|0
1655908210000|2022-06-22 14:30:10|7.3|5.9|7.3|5.9|7.3|5.9|7.29|5.89|0
1655908220000|2022-06-22 14:30:20|7.31|5.91|7.3|5.9|7.31|5.91|7.28|5.88|0
1655908230000|2022-06-22 14:30:30|7.27|5.87|7.23|5.83|7.27|5.87|7.23|5.83|0
1655908240000|2022-06-22 14:30:40|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1655908250000|2022-06-22 14:30:50|7.2|5.8|7.22|5.82|7.23|5.83|7.19|5.79|0
1655908260000|2022-06-22 14:31:00|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1655908270000|2022-06-22 14:31:10|7.23|5.83|7.21|5.81|7.23|5.83|7.21|5.81|0
1655908280000|2022-06-22 14:31:20|7.24|5.84|7.27|5.87|7.27|5.87|7.24|5.84|0
1655908290000|2022-06-22 14:31:30|7.28|5.88|7.35|5.95|7.35|5.95|7.28|5.88|0
1655908300000|2022-06-22 14:31:40|7.33|5.93|7.35|5.95|7.35|5.95|7.33|5.93|0
1655908310000|2022-06-22 14:31:50|7.34|5.94|7.37|5.97|7.38|5.98|7.34|5.94|0
1655908320000|2022-06-22 14:32:00|7.38|5.98|7.41|6.01|7.41|6.01|7.38|5.98|0
1655908330000|2022-06-22 14:32:10|7.4|6|7.48|6.08|7.48|6.08|7.4|6|0
1655908340000|2022-06-22 14:32:20|7.49|6.09|7.41|6.01|7.5|6.1|7.41|6.01|0
1655908350000|2022-06-22 14:32:30|7.38|5.98|7.47|6.07|7.47|6.07|7.38|5.98|0
1655908360000|2022-06-22 14:32:40|7.43|6.03|7.5|6.1|7.5|6.1|7.43|6.03|0
1655908370000|2022-06-22 14:32:50|7.51|6.11|7.42|6.02|7.51|6.11|7.42|6.02|0
1655908380000|2022-06-22 14:33:00|7.43|6.03|7.34|5.94|7.43|6.03|7.34|5.94|0
1655908390000|2022-06-22 14:33:10|7.35|5.95|7.4|6|7.4|6|7.33|5.93|0
1655908400000|2022-06-22 14:33:20|7.43|6.03|7.43|6.03|7.46|6.06|7.43|6.03|0
1655908410000|2022-06-22 14:33:30|7.42|6.02|7.44|6.04|7.44|6.04|7.42|6.02|0
1655908420000|2022-06-22 14:33:40|7.45|6.05|7.44|6.04|7.45|6.05|7.42|6.02|0
1655908430000|2022-06-22 14:33:50|7.42|6.02|7.42|6.02|7.43|6.03|7.4|6|0
1655908440000|2022-06-22 14:34:00|7.43|6.03|7.42|6.02|7.43|6.03|7.41|6.01|0
1655908450000|2022-06-22 14:34:10|7.41|6.01|7.41|6.01|7.43|6.03|7.41|6.01|0
1655908460000|2022-06-22 14:34:20|7.42|6.02|7.39|5.99|7.42|6.02|7.39|5.99|0
1655908470000|2022-06-22 14:34:30|7.4|6|7.42|6.02|7.42|6.02|7.4|6|0
1655908480000|2022-06-22 14:34:40|7.41|6.01|7.35|5.95|7.41|6.01|7.35|5.95|0
1655908490000|2022-06-22 14:34:50|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1655908500000|2022-06-22 14:35:00|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1655908510000|2022-06-22 14:35:10|7.33|5.93|7.33|5.93|7.35|5.95|7.33|5.93|0
1655908520000|2022-06-22 14:35:20|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1655908530000|2022-06-22 14:35:30|7.38|5.98|7.33|5.93|7.38|5.98|7.32|5.92|0
1655908540000|2022-06-22 14:35:40|7.31|5.91|7.33|5.93|7.33|5.93|7.26|5.86|0
1655908550000|2022-06-22 14:35:50|7.34|5.94|7.37|5.97|7.38|5.98|7.34|5.94|0
1655908560000|2022-06-22 14:36:00|7.38|5.98|7.41|6.01|7.41|6.01|7.38|5.98|0
1655908570000|2022-06-22 14:36:10|7.43|6.03|7.46|6.06|7.48|6.08|7.43|6.03|0
1655908580000|2022-06-22 14:36:20|7.48|6.08|7.52|6.12|7.52|6.12|7.48|6.08|0
1655908590000|2022-06-22 14:36:30|7.49|6.09|7.55|6.15|7.55|6.15|7.49|6.09|0
1655908600000|2022-06-22 14:36:40|7.52|6.12|7.56|6.16|7.56|6.16|7.52|6.12|0
1655908610000|2022-06-22 14:36:50|7.55|6.15|7.54|6.14|7.57|6.17|7.54|6.14|0
1655908620000|2022-06-22 14:37:00|7.55|6.15|7.65|6.25|7.65|6.25|7.55|6.15|0
1655908630000|2022-06-22 14:37:10|7.66|6.26|7.69|6.29|7.69|6.29|7.64|6.24|0
1655908640000|2022-06-22 14:37:20|7.66|6.26|7.66|6.26|7.67|6.27|7.66|6.26|0
1655908650000|2022-06-22 14:37:30|7.64|6.24|7.7|6.3|7.7|6.3|7.64|6.24|0
1655908660000|2022-06-22 14:37:40|7.71|6.31|7.67|6.27|7.73|6.33|7.66|6.26|0
1655908670000|2022-06-22 14:37:50|7.7|6.3|7.7|6.3|7.7|6.3|7.67|6.27|0
1655908680000|2022-06-22 14:38:00|7.71|6.31|7.73|6.33|7.73|6.33|7.7|6.3|0
1655908690000|2022-06-22 14:38:10|7.7|6.3|7.71|6.31|7.71|6.31|7.7|6.3|0
1655908700000|2022-06-22 14:38:20|7.73|6.33|7.72|6.32|7.73|6.33|7.71|6.31|0
1655908710000|2022-06-22 14:38:30|7.73|6.33|7.77|6.37|7.77|6.37|7.73|6.33|0
1655908720000|2022-06-22 14:38:40|7.78|6.38|7.73|6.33|7.78|6.38|7.72|6.32|0
1655908730000|2022-06-22 14:38:50|7.76|6.36|7.76|6.36|7.77|6.37|7.76|6.36|0
1655908740000|2022-06-22 14:39:00|7.71|6.31|7.71|6.31|7.71|6.31|7.7|6.3|0
1655908750000|2022-06-22 14:39:10|7.72|6.32|7.7|6.3|7.72|6.32|7.7|6.3|0
1655908760000|2022-06-22 14:39:20|7.69|6.29|7.65|6.25|7.69|6.29|7.65|6.25|0
1655908770000|2022-06-22 14:39:30|7.67|6.27|7.7|6.3|7.71|6.31|7.67|6.27|0
1655908780000|2022-06-22 14:39:40|7.69|6.29|7.71|6.31|7.71|6.31|7.67|6.27|0
1655908790000|2022-06-22 14:39:50|7.69|6.29|7.74|6.34|7.74|6.34|7.69|6.29|0
1655908800000|2022-06-22 14:40:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1655908810000|2022-06-22 14:40:10|7.76|6.36|7.7|6.3|7.76|6.36|7.7|6.3|0
1655908820000|2022-06-22 14:40:20|7.72|6.32|7.64|6.24|7.72|6.32|7.64|6.24|0
1655908830000|2022-06-22 14:40:30|7.62|6.22|7.57|6.17|7.62|6.22|7.57|6.17|0
1655908840000|2022-06-22 14:40:40|7.56|6.16|7.58|6.18|7.58|6.18|7.56|6.16|0
1655908850000|2022-06-22 14:40:50|7.6|6.2|7.62|6.22|7.62|6.22|7.59|6.19|0
1655908860000|2022-06-22 14:41:00|7.63|6.23|7.66|6.26|7.66|6.26|7.63|6.23|0
1655908870000|2022-06-22 14:41:10|7.63|6.23|7.62|6.22|7.66|6.26|7.62|6.22|0
1655908880000|2022-06-22 14:41:20|7.56|6.16|7.55|6.15|7.57|6.17|7.55|6.15|0
1655908890000|2022-06-22 14:41:30|7.56|6.16|7.55|6.15|7.56|6.16|7.55|6.15|0
1655908900000|2022-06-22 14:41:40|7.53|6.13|7.56|6.16|7.56|6.16|7.53|6.13|0
1655908910000|2022-06-22 14:41:50|7.53|6.13|7.53|6.13|7.55|6.15|7.52|6.12|0
1655908920000|2022-06-22 14:42:00|7.57|6.17|7.56|6.16|7.58|6.18|7.56|6.16|0
1655908930000|2022-06-22 14:42:10|7.53|6.13|7.55|6.15|7.56|6.16|7.53|6.13|0
1655908940000|2022-06-22 14:42:20|7.52|6.12|7.55|6.15|7.56|6.16|7.52|6.12|0
1655908950000|2022-06-22 14:42:30|7.53|6.13|7.51|6.11|7.53|6.13|7.51|6.11|0
1655908960000|2022-06-22 14:42:40|7.52|6.12|7.5|6.1|7.52|6.12|7.48|6.08|0
1655908970000|2022-06-22 14:42:50|7.45|6.05|7.44|6.04|7.48|6.08|7.44|6.04|0
1655908980000|2022-06-22 14:43:00|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1655908990000|2022-06-22 14:43:10|7.45|6.05|7.55|6.15|7.55|6.15|7.45|6.05|0
1655909000000|2022-06-22 14:43:20|7.56|6.16|7.57|6.17|7.58|6.18|7.55|6.15|0
1655909010000|2022-06-22 14:43:30|7.53|6.13|7.55|6.15|7.57|6.17|7.53|6.13|0
1655909020000|2022-06-22 14:43:40|7.5|6.1|7.56|6.16|7.56|6.16|7.5|6.1|0
1655909030000|2022-06-22 14:43:50|7.58|6.18|7.49|6.09|7.58|6.18|7.49|6.09|0
1655909040000|2022-06-22 14:44:00|7.5|6.1|7.49|6.09|7.5|6.1|7.49|6.09|0
1655909050000|2022-06-22 14:44:10|7.44|6.04|7.47|6.07|7.47|6.07|7.44|6.04|0
1655909060000|2022-06-22 14:44:20|7.45|6.05|7.47|6.07|7.47|6.07|7.45|6.05|0
1655909070000|2022-06-22 14:44:30|7.48|6.08|7.5|6.1|7.5|6.1|7.47|6.07|0
1655909080000|2022-06-22 14:44:40|7.51|6.11|7.55|6.15|7.55|6.15|7.51|6.11|0
1655909090000|2022-06-22 14:44:50|7.53|6.13|7.55|6.15|7.56|6.16|7.53|6.13|0
1655909100000|2022-06-22 14:45:00|7.56|6.16|7.56|6.16|7.56|6.16|7.53|6.13|0
1655909110000|2022-06-22 14:45:10|7.53|6.13|7.53|6.13|7.55|6.15|7.52|6.12|0
1655909120000|2022-06-22 14:45:20|7.56|6.16|7.55|6.15|7.57|6.17|7.55|6.15|0
1655909130000|2022-06-22 14:45:30|7.53|6.13|7.53|6.13|7.55|6.15|7.53|6.13|0
1655909140000|2022-06-22 14:45:40|7.51|6.11|7.43|6.03|7.51|6.11|7.43|6.03|0
1655909150000|2022-06-22 14:45:50|7.44|6.04|7.4|6|7.44|6.04|7.4|6|0
1655909160000|2022-06-22 14:46:00|7.39|5.99|7.34|5.94|7.39|5.99|7.33|5.93|0
1655909170000|2022-06-22 14:46:10|7.33|5.93|7.29|5.89|7.34|5.94|7.29|5.89|0
1655909180000|2022-06-22 14:46:20|7.22|5.82|7.24|5.84|7.26|5.86|7.22|5.82|0
1655909190000|2022-06-22 14:46:30|7.22|5.82|7.29|5.89|7.29|5.89|7.22|5.82|0
1655909200000|2022-06-22 14:46:40|7.27|5.87|7.23|5.83|7.27|5.87|7.23|5.83|0
1655909210000|2022-06-22 14:46:50|7.2|5.8|7.23|5.83|7.23|5.83|7.2|5.8|0
1655909220000|2022-06-22 14:47:00|7.29|5.89|7.25|5.85|7.29|5.89|7.25|5.85|0
1655909230000|2022-06-22 14:47:10|7.29|5.89|7.21|5.81|7.29|5.89|7.21|5.81|0
1655909240000|2022-06-22 14:47:20|7.23|5.83|7.26|5.86|7.26|5.86|7.22|5.82|0
1655909250000|2022-06-22 14:47:30|7.27|5.87|7.22|5.82|7.27|5.87|7.22|5.82|0
1655909260000|2022-06-22 14:47:40|7.24|5.84|7.21|5.81|7.25|5.85|7.21|5.81|0
1655909270000|2022-06-22 14:47:50|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1655909280000|2022-06-22 14:48:00|7.2|5.8|7.22|5.82|7.22|5.82|7.19|5.79|0
1655909290000|2022-06-22 14:48:10|7.21|5.81|7.22|5.82|7.24|5.84|7.21|5.81|0
1655909300000|2022-06-22 14:48:20|7.24|5.84|7.25|5.85|7.27|5.87|7.24|5.84|0
1655909310000|2022-06-22 14:48:30|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1655909320000|2022-06-22 14:48:40|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1655909330000|2022-06-22 14:48:50|7.24|5.84|7.19|5.79|7.26|5.86|7.19|5.79|0
1655909340000|2022-06-22 14:49:00|7.14|5.74|7.09|5.69|7.14|5.74|7.04|5.64|0
1655909350000|2022-06-22 14:49:10|7.14|5.74|7.17|5.77|7.17|5.77|7.14|5.74|0
1655909360000|2022-06-22 14:49:20|7.16|5.76|7.19|5.79|7.19|5.79|7.15|5.75|0
1655909370000|2022-06-22 14:49:30|7.2|5.8|7.21|5.81|7.22|5.82|7.2|5.8|0
1655909380000|2022-06-22 14:49:40|7.22|5.82|7.23|5.83|7.23|5.83|7.19|5.79|0
1655909390000|2022-06-22 14:49:50|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1655909400000|2022-06-22 14:50:00|7.23|5.83|7.26|5.86|7.26|5.86|7.23|5.83|0
1655909410000|2022-06-22 14:50:10|7.25|5.85|7.27|5.87|7.27|5.87|7.25|5.85|0
1655909420000|2022-06-22 14:50:20|7.3|5.9|7.37|5.97|7.37|5.97|7.3|5.9|0
1655909430000|2022-06-22 14:50:30|7.36|5.96|7.36|5.96|7.36|5.96|7.34|5.94|0
1655909440000|2022-06-22 14:50:40|7.31|5.91|7.31|5.91|7.32|5.92|7.29|5.89|0
1655909450000|2022-06-22 14:50:50|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1655909460000|2022-06-22 14:51:00|7.32|5.92|7.24|5.84|7.32|5.92|7.24|5.84|0
1655909470000|2022-06-22 14:51:10|7.23|5.83|7.19|5.79|7.23|5.83|7.19|5.79|0
1655909480000|2022-06-22 14:51:20|7.21|5.81|7.17|5.77|7.21|5.81|7.17|5.77|0
1655909490000|2022-06-22 14:51:30|7.15|5.75|7.21|5.81|7.21|5.81|7.15|5.75|0
1655909500000|2022-06-22 14:51:40|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1655909510000|2022-06-22 14:51:50|7.21|5.81|7.18|5.78|7.21|5.81|7.18|5.78|0
1655909520000|2022-06-22 14:52:00|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1655909530000|2022-06-22 14:52:10|7.18|5.78|7.16|5.76|7.18|5.78|7.16|5.76|0
1655909540000|2022-06-22 14:52:20|7.17|5.77|7.2|5.8|7.2|5.8|7.16|5.76|0
1655909550000|2022-06-22 14:52:30|7.21|5.81|7.21|5.81|7.22|5.82|7.21|5.81|0
1655909560000|2022-06-22 14:52:40|7.22|5.82|7.2|5.8|7.22|5.82|7.2|5.8|0
1655909570000|2022-06-22 14:52:50|7.21|5.81|7.27|5.87|7.27|5.87|7.21|5.81|0
1655909580000|2022-06-22 14:53:00|7.26|5.86|7.21|5.81|7.26|5.86|7.21|5.81|0
1655909590000|2022-06-22 14:53:10|7.25|5.85|7.22|5.82|7.25|5.85|7.22|5.82|0
1655909600000|2022-06-22 14:53:20|7.23|5.83|7.3|5.9|7.3|5.9|7.23|5.83|0
1655909610000|2022-06-22 14:53:30|7.31|5.91|7.27|5.87|7.31|5.91|7.27|5.87|0
1655909620000|2022-06-22 14:53:40|7.26|5.86|7.31|5.91|7.31|5.91|7.26|5.86|0
1655909630000|2022-06-22 14:53:50|7.32|5.92|7.29|5.89|7.32|5.92|7.29|5.89|0
1655909640000|2022-06-22 14:54:00|7.3|5.9|7.33|5.93|7.34|5.94|7.3|5.9|0
1655909650000|2022-06-22 14:54:10|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1655909660000|2022-06-22 14:54:20|7.33|5.93|7.28|5.88|7.33|5.93|7.28|5.88|0
1655909670000|2022-06-22 14:54:30|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1655909680000|2022-06-22 14:54:40|7.25|5.85|7.22|5.82|7.25|5.85|7.22|5.82|0
1655909690000|2022-06-22 14:54:50|7.23|5.83|7.21|5.81|7.23|5.83|7.21|5.81|0
1655909700000|2022-06-22 14:55:00|7.2|5.8|7.14|5.74|7.21|5.81|7.14|5.74|0
1655909710000|2022-06-22 14:55:10|7.15|5.75|7.16|5.76|7.16|5.76|7.14|5.74|0
1655909720000|2022-06-22 14:55:20|7.18|5.78|7.2|5.8|7.2|5.8|7.17|5.77|0
1655909730000|2022-06-22 14:55:30|7.18|5.78|7.2|5.8|7.2|5.8|7.17|5.77|0
1655909740000|2022-06-22 14:55:40|7.18|5.78|7.17|5.77|7.18|5.78|7.13|5.73|0
1655909750000|2022-06-22 14:55:50|7.18|5.78|7.18|5.78|7.2|5.8|7.18|5.78|0
1655909760000|2022-06-22 14:56:00|7.21|5.81|7.22|5.82|7.22|5.82|7.2|5.8|0
1655909770000|2022-06-22 14:56:10|7.23|5.83|7.22|5.82|7.24|5.84|7.22|5.82|0
1655909780000|2022-06-22 14:56:20|7.24|5.84|7.27|5.87|7.27|5.87|7.24|5.84|0
1655909790000|2022-06-22 14:56:30|7.25|5.85|7.27|5.87|7.27|5.87|7.25|5.85|0
1655909800000|2022-06-22 14:56:40|7.26|5.86|7.21|5.81|7.26|5.86|7.21|5.81|0
1655909810000|2022-06-22 14:56:50|7.2|5.8|7.13|5.73|7.2|5.8|7.13|5.73|0
1655909820000|2022-06-22 14:57:00|7.11|5.71|7.11|5.71|7.11|5.71|7.09|5.69|0
1655909830000|2022-06-22 14:57:10|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1655909840000|2022-06-22 14:57:20|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1655909850000|2022-06-22 14:57:30|7.14|5.74|7.18|5.78|7.18|5.78|7.14|5.74|0
1655909860000|2022-06-22 14:57:40|7.17|5.77|7.17|5.77|7.2|5.8|7.17|5.77|0
1655909870000|2022-06-22 14:57:50|7.16|5.76|7.18|5.78|7.18|5.78|7.16|5.76|0
1655909880000|2022-06-22 14:58:00|7.16|5.76|7.17|5.77|7.17|5.77|7.15|5.75|0
1655909890000|2022-06-22 14:58:10|7.18|5.78|7.2|5.8|7.21|5.81|7.18|5.78|0
1655909900000|2022-06-22 14:58:20|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1655909910000|2022-06-22 14:58:30|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1655909920000|2022-06-22 14:58:40|7.21|5.81|7.24|5.84|7.24|5.84|7.21|5.81|0
1655909930000|2022-06-22 14:58:50|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1655909940000|2022-06-22 14:59:00|7.25|5.85|7.26|5.86|7.27|5.87|7.25|5.85|0
1655909950000|2022-06-22 14:59:10|7.27|5.87|7.23|5.83|7.27|5.87|7.23|5.83|0
1655909960000|2022-06-22 14:59:20|7.26|5.86|7.21|5.81|7.26|5.86|7.21|5.81|0
1655909970000|2022-06-22 14:59:30|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1655909980000|2022-06-22 14:59:40|7.25|5.85|7.27|5.87|7.27|5.87|7.25|5.85|0
1655909990000|2022-06-22 14:59:50|7.26|5.86|7.25|5.85|7.26|5.86|7.24|5.84|0
1655910000000|2022-06-22 15:00:00|7.24|5.84|7.22|5.82|7.27|5.87|7.22|5.82|0
1655910010000|2022-06-22 15:00:10|7.24|5.84|7.22|5.82|7.24|5.84|7.21|5.81|0
1655910020000|2022-06-22 15:00:20|7.2|5.8|7.18|5.78|7.2|5.8|7.18|5.78|0
1655910040000|2022-06-22 15:00:40|7.17|5.77|7.17|5.77|7.18|5.78|7.17|5.77|0
1655910050000|2022-06-22 15:00:50|7.1|5.7|7.14|5.74|7.14|5.74|7.09|5.69|0
1655910060000|2022-06-22 15:01:00|7.16|5.76|7.1|5.7|7.16|5.76|7.1|5.7|0
1655910070000|2022-06-22 15:01:10|7.09|5.69|7.04|5.64|7.09|5.69|7.04|5.64|0
1655910080000|2022-06-22 15:01:20|6.97|5.57|6.87|5.47|6.97|5.57|6.86|5.46|0
1655910090000|2022-06-22 15:01:30|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1655910100000|2022-06-22 15:01:40|6.85|5.45|6.81|5.41|6.86|5.46|6.8|5.4|0
1655910110000|2022-06-22 15:01:50|6.87|5.47|6.84|5.44|6.88|5.48|6.84|5.44|0
1655910120000|2022-06-22 15:02:00|6.8|5.4|6.85|5.45|6.85|5.45|6.8|5.4|0
1655910130000|2022-06-22 15:02:10|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1655910140000|2022-06-22 15:02:20|6.82|5.42|6.82|5.42|6.82|5.42|6.81|5.41|0
1655910150000|2022-06-22 15:02:30|6.8|5.4|6.75|5.35|6.8|5.4|6.75|5.35|0
1655910160000|2022-06-22 15:02:40|6.73|5.33|6.73|5.33|6.75|5.35|6.71|5.31|0
1655910170000|2022-06-22 15:02:50|6.7|5.3|6.71|5.31|6.71|5.31|6.68|5.28|0
1655910180000|2022-06-22 15:03:00|6.73|5.33|6.69|5.29|6.73|5.33|6.69|5.29|0
1655910190000|2022-06-22 15:03:10|6.67|5.27|6.68|5.28|6.69|5.29|6.67|5.27|0
1655910200000|2022-06-22 15:03:20|6.74|5.34|6.76|5.36|6.76|5.36|6.7|5.3|0
1655910210000|2022-06-22 15:03:30|6.77|5.37|6.81|5.41|6.81|5.41|6.77|5.37|0
1655910220000|2022-06-22 15:03:40|6.8|5.4|6.84|5.44|6.84|5.44|6.8|5.4|0
1655910230000|2022-06-22 15:03:50|6.86|5.46|6.81|5.41|6.86|5.46|6.78|5.38|0
1655910240000|2022-06-22 15:04:00|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1655910250000|2022-06-22 15:04:10|6.8|5.4|6.85|5.45|6.85|5.45|6.8|5.4|0
1655910260000|2022-06-22 15:04:20|6.86|5.46|6.89|5.49|6.89|5.49|6.86|5.46|0
1655910270000|2022-06-22 15:04:30|6.88|5.48|6.84|5.44|6.88|5.48|6.84|5.44|0
1655910280000|2022-06-22 15:04:40|6.88|5.48|6.86|5.46|6.88|5.48|6.86|5.46|0
1655910290000|2022-06-22 15:04:50|6.84|5.44|6.85|5.45|6.85|5.45|6.82|5.42|0
1655910300000|2022-06-22 15:05:00|6.56|5.16|6.52|5.12|6.56|5.16|6.52|5.12|0
1655910310000|2022-06-22 15:05:10|6.51|5.11|6.48|5.08|6.52|5.12|6.48|5.08|0
1655910320000|2022-06-22 15:05:20|6.49|5.09|6.47|5.07|6.5|5.1|6.47|5.07|0
1655910330000|2022-06-22 15:05:30|6.46|5.06|6.41|5.01|6.46|5.06|6.41|5.01|0
1655910340000|2022-06-22 15:05:40|6.39|4.99|6.39|4.99|6.39|4.99|6.35|4.95|0
1655910350000|2022-06-22 15:05:50|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1655910360000|2022-06-22 15:06:00|6.4|5|6.45|5.05|6.46|5.06|6.4|5|0
1655910370000|2022-06-22 15:06:10|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1655910380000|2022-06-22 15:06:20|6.46|5.06|6.47|5.07|6.47|5.07|6.42|5.02|0
1655910390000|2022-06-22 15:06:30|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1655910400000|2022-06-22 15:06:40|6.43|5.03|6.53|5.13|6.53|5.13|6.42|5.02|0
1655910410000|2022-06-22 15:06:50|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1655910420000|2022-06-22 15:07:00|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1655910430000|2022-06-22 15:07:10|6.55|5.15|6.53|5.13|6.55|5.15|6.51|5.11|0
1655910440000|2022-06-22 15:07:20|6.59|5.19|6.74|5.34|6.77|5.37|6.59|5.19|0
1655910450000|2022-06-22 15:07:30|6.72|5.32|6.75|5.35|6.75|5.35|6.72|5.32|0
1655910460000|2022-06-22 15:07:40|6.73|5.33|6.78|5.38|6.78|5.38|6.73|5.33|0
1655910470000|2022-06-22 15:07:50|6.77|5.37|6.75|5.35|6.79|5.39|6.75|5.35|0
1655910480000|2022-06-22 15:08:00|6.74|5.34|6.74|5.34|6.74|5.34|6.73|5.33|0
1655910490000|2022-06-22 15:08:10|6.77|5.37|6.73|5.33|6.77|5.37|6.72|5.32|0
1655910500000|2022-06-22 15:08:20|6.75|5.35|6.74|5.34|6.76|5.36|6.74|5.34|0
1655910510000|2022-06-22 15:08:30|6.72|5.32|6.74|5.34|6.74|5.34|6.72|5.32|0
1655910520000|2022-06-22 15:08:40|6.73|5.33|6.72|5.32|6.74|5.34|6.72|5.32|0
1655910540000|2022-06-22 15:09:00|6.7|5.3|6.72|5.32|6.73|5.33|6.7|5.3|0
1655910550000|2022-06-22 15:09:10|6.74|5.34|6.73|5.33|6.74|5.34|6.71|5.31|0
1655910560000|2022-06-22 15:09:20|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1655910570000|2022-06-22 15:09:30|6.72|5.32|6.72|5.32|6.73|5.33|6.72|5.32|0
1655910580000|2022-06-22 15:09:40|6.74|5.34|6.77|5.37|6.77|5.37|6.74|5.34|0
1655910590000|2022-06-22 15:09:50|6.74|5.34|6.78|5.38|6.78|5.38|6.74|5.34|0
1655910600000|2022-06-22 15:10:00|6.76|5.36|6.74|5.34|6.76|5.36|6.73|5.33|0
1655910610000|2022-06-22 15:10:10|6.77|5.37|6.78|5.38|6.78|5.38|6.76|5.36|0
1655910620000|2022-06-22 15:10:20|6.77|5.37|6.8|5.4|6.8|5.4|6.77|5.37|0
1655910630000|2022-06-22 15:10:30|6.79|5.39|6.82|5.42|6.82|5.42|6.79|5.39|0
1655910640000|2022-06-22 15:10:40|6.81|5.41|6.76|5.36|6.81|5.41|6.76|5.36|0
1655910650000|2022-06-22 15:10:50|6.73|5.33|6.74|5.34|6.74|5.34|6.72|5.32|0
1655910660000|2022-06-22 15:11:00|6.72|5.32|6.77|5.37|6.77|5.37|6.72|5.32|0
1655910670000|2022-06-22 15:11:10|6.76|5.36|6.75|5.35|6.76|5.36|6.72|5.32|0
1655910680000|2022-06-22 15:11:20|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1655910690000|2022-06-22 15:11:30|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1655910700000|2022-06-22 15:11:40|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1655910710000|2022-06-22 15:11:50|6.74|5.34|6.77|5.37|6.77|5.37|6.74|5.34|0
1655910720000|2022-06-22 15:12:00|6.76|5.36|6.72|5.32|6.77|5.37|6.72|5.32|0
1655910730000|2022-06-22 15:12:10|6.74|5.34|6.73|5.33|6.74|5.34|6.72|5.32|0
1655910740000|2022-06-22 15:12:20|6.75|5.35|6.73|5.33|6.75|5.35|6.73|5.33|0
1655910750000|2022-06-22 15:12:30|6.76|5.36|6.75|5.35|6.77|5.37|6.75|5.35|0
1655910760000|2022-06-22 15:12:40|6.77|5.37|6.79|5.39|6.79|5.39|6.76|5.36|0
1655910770000|2022-06-22 15:12:50|6.77|5.37|6.73|5.33|6.77|5.37|6.73|5.33|0
1655910780000|2022-06-22 15:13:00|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1655910790000|2022-06-22 15:13:10|6.73|5.33|6.72|5.32|6.73|5.33|6.71|5.31|0
1655910800000|2022-06-22 15:13:20|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1655910810000|2022-06-22 15:13:30|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1655910820000|2022-06-22 15:13:40|6.7|5.3|6.74|5.34|6.74|5.34|6.7|5.3|0
1655910830000|2022-06-22 15:13:50|6.75|5.35|6.86|5.46|6.86|5.46|6.75|5.35|0
1655910840000|2022-06-22 15:14:00|6.79|5.39|6.81|5.41|6.85|5.45|6.79|5.39|0
1655910850000|2022-06-22 15:14:10|6.8|5.4|6.77|5.37|6.8|5.4|6.77|5.37|0
1655910860000|2022-06-22 15:14:20|6.81|5.41|6.82|5.42|6.82|5.42|6.81|5.41|0
1655910870000|2022-06-22 15:14:30|6.81|5.41|6.79|5.39|6.81|5.41|6.78|5.38|0
1655910880000|2022-06-22 15:14:40|6.78|5.38|6.75|5.35|6.78|5.38|6.75|5.35|0
1655910890000|2022-06-22 15:14:50|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1655910900000|2022-06-22 15:15:00|6.73|5.33|6.74|5.34|6.74|5.34|6.72|5.32|0
1655910910000|2022-06-22 15:15:10|6.75|5.35|6.81|5.41|6.81|5.41|6.75|5.35|0
1655910920000|2022-06-22 15:15:20|6.86|5.46|6.82|5.42|6.86|5.46|6.82|5.42|0
1655910930000|2022-06-22 15:15:30|6.83|5.43|6.85|5.45|6.85|5.45|6.83|5.43|0
1655910940000|2022-06-22 15:15:40|6.83|5.43|6.87|5.47|6.88|5.48|6.83|5.43|0
1655910950000|2022-06-22 15:15:50|6.88|5.48|6.93|5.53|6.93|5.53|6.88|5.48|0
1655910960000|2022-06-22 15:16:00|6.95|5.55|6.88|5.48|6.95|5.55|6.88|5.48|0
1655910970000|2022-06-22 15:16:10|6.86|5.46|6.88|5.48|6.9|5.5|6.86|5.46|0
1655910980000|2022-06-22 15:16:20|6.89|5.49|6.85|5.45|6.89|5.49|6.85|5.45|0
1655910990000|2022-06-22 15:16:30|6.83|5.43|6.86|5.46|6.86|5.46|6.83|5.43|0
1655911000000|2022-06-22 15:16:40|6.85|5.45|6.85|5.45|6.85|5.45|6.85|5.45|0
1655911010000|2022-06-22 15:16:50|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1655911020000|2022-06-22 15:17:00|6.83|5.43|6.84|5.44|6.84|5.44|6.81|5.41|0
1655911030000|2022-06-22 15:17:10|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1655911040000|2022-06-22 15:17:20|6.9|5.5|7.08|5.68|7.09|5.69|6.9|5.5|0
1655911050000|2022-06-22 15:17:30|7.09|5.69|7.09|5.69|7.1|5.7|7.09|5.69|0
1655911060000|2022-06-22 15:17:40|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1655911070000|2022-06-22 15:17:50|7.1|5.7|7.09|5.69|7.11|5.71|7.09|5.69|0
1655911080000|2022-06-22 15:18:00|7.13|5.73|7.1|5.7|7.13|5.73|7.09|5.69|0
1655911090000|2022-06-22 15:18:10|7.08|5.68|7.11|5.71|7.11|5.71|7.08|5.68|0
1655911100000|2022-06-22 15:18:20|7.13|5.73|7.05|5.65|7.13|5.73|7.05|5.65|0
1655911110000|2022-06-22 15:18:30|7.03|5.63|7.01|5.61|7.03|5.63|7.01|5.61|0
1655911120000|2022-06-22 15:18:40|6.99|5.59|6.98|5.58|6.99|5.59|6.97|5.57|0
1655911130000|2022-06-22 15:18:50|6.99|5.59|7.04|5.64|7.04|5.64|6.99|5.59|0
1655911140000|2022-06-22 15:19:00|7.06|5.66|7.09|5.69|7.09|5.69|7.04|5.64|0
1655911150000|2022-06-22 15:19:10|7.11|5.71|7.11|5.71|7.12|5.72|7.11|5.71|0
1655911160000|2022-06-22 15:19:20|7.12|5.72|7.16|5.76|7.16|5.76|7.12|5.72|0
1655911170000|2022-06-22 15:19:30|7.2|5.8|7.17|5.77|7.23|5.83|7.17|5.77|0
1655911180000|2022-06-22 15:19:40|7.21|5.81|7.18|5.78|7.21|5.81|7.18|5.78|0
1655911190000|2022-06-22 15:19:50|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1655911200000|2022-06-22 15:20:00|7.18|5.78|7.15|5.75|7.18|5.78|7.15|5.75|0
1655911210000|2022-06-22 15:20:10|7.16|5.76|7.14|5.74|7.16|5.76|7.13|5.73|0
1655911220000|2022-06-22 15:20:20|7.16|5.76|7.14|5.74|7.16|5.76|7.13|5.73|0
1655911230000|2022-06-22 15:20:30|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1655911240000|2022-06-22 15:20:40|7.14|5.74|7.12|5.72|7.14|5.74|7.12|5.72|0
1655911250000|2022-06-22 15:20:50|7.1|5.7|7.03|5.63|7.1|5.7|7.03|5.63|0
1655911260000|2022-06-22 15:21:00|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1655911270000|2022-06-22 15:21:10|6.97|5.57|6.99|5.59|6.99|5.59|6.96|5.56|0
1655911280000|2022-06-22 15:21:20|7.01|5.61|6.99|5.59|7.04|5.64|6.99|5.59|0
1655911290000|2022-06-22 15:21:30|7.02|5.62|7.01|5.61|7.02|5.62|7|5.6|0
1655911300000|2022-06-22 15:21:40|7.02|5.62|7.01|5.61|7.05|5.65|7.01|5.61|0
1655911310000|2022-06-22 15:21:50|7.04|5.64|6.98|5.58|7.04|5.64|6.98|5.58|0
1655911320000|2022-06-22 15:22:00|6.97|5.57|6.97|5.57|6.97|5.57|6.97|5.57|0
1655911330000|2022-06-22 15:22:10|7|5.6|7|5.6|7.01|5.61|7|5.6|0
1655911340000|2022-06-22 15:22:20|7.02|5.62|7.01|5.61|7.02|5.62|6.99|5.59|0
1655911350000|2022-06-22 15:22:30|7.02|5.62|7.02|5.62|7.02|5.62|7|5.6|0
1655911360000|2022-06-22 15:22:40|7.03|5.63|7.08|5.68|7.08|5.68|7.03|5.63|0
1655911370000|2022-06-22 15:22:50|7.06|5.66|7.03|5.63|7.06|5.66|7.03|5.63|0
1655911380000|2022-06-22 15:23:00|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1655911390000|2022-06-22 15:23:10|7.08|5.68|7.04|5.64|7.08|5.68|7.04|5.64|0
1655911400000|2022-06-22 15:23:20|7.09|5.69|7.08|5.68|7.09|5.69|7.08|5.68|0
1655911410000|2022-06-22 15:23:30|7.09|5.69|7.13|5.73|7.13|5.73|7.09|5.69|0
1655911420000|2022-06-22 15:23:40|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1655911430000|2022-06-22 15:23:50|7.12|5.72|7.13|5.73|7.15|5.75|7.12|5.72|0
1655911440000|2022-06-22 15:24:00|7.1|5.7|7.16|5.76|7.16|5.76|7.1|5.7|0
1655911450000|2022-06-22 15:24:10|7.17|5.77|7.17|5.77|7.18|5.78|7.17|5.77|0
1655911460000|2022-06-22 15:24:20|7.18|5.78|7.15|5.75|7.18|5.78|7.15|5.75|0
1655911470000|2022-06-22 15:24:30|7.16|5.76|7.16|5.76|7.16|5.76|7.15|5.75|0
1655911480000|2022-06-22 15:24:40|7.11|5.71|7.11|5.71|7.12|5.72|7.1|5.7|0
1655911490000|2022-06-22 15:24:50|7.1|5.7|7.1|5.7|7.11|5.71|7.1|5.7|0
1655911500000|2022-06-22 15:25:00|7.11|5.71|7.12|5.72|7.12|5.72|7.11|5.71|0
1655911510000|2022-06-22 15:25:10|7.09|5.69|7.12|5.72|7.12|5.72|7.08|5.68|0
1655911520000|2022-06-22 15:25:20|7.13|5.73|7.21|5.81|7.21|5.81|7.13|5.73|0
1655911530000|2022-06-22 15:25:30|7.18|5.78|7.2|5.8|7.2|5.8|7.18|5.78|0
1655911540000|2022-06-22 15:25:40|7.17|5.77|7.21|5.81|7.21|5.81|7.17|5.77|0
1655911550000|2022-06-22 15:25:50|7.18|5.78|7.18|5.78|7.2|5.8|7.18|5.78|0
1655911560000|2022-06-22 15:26:00|7.2|5.8|7.2|5.8|7.2|5.8|7.18|5.78|0
1655911570000|2022-06-22 15:26:10|7.18|5.78|7.2|5.8|7.2|5.8|7.18|5.78|0
1655911580000|2022-06-22 15:26:20|7.17|5.77|7.18|5.78|7.2|5.8|7.17|5.77|0
1655911590000|2022-06-22 15:26:30|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1655911600000|2022-06-22 15:26:40|7.13|5.73|7.18|5.78|7.18|5.78|7.13|5.73|0
1655911610000|2022-06-22 15:26:50|7.19|5.79|7.27|5.87|7.27|5.87|7.19|5.79|0
1655911620000|2022-06-22 15:27:00|7.23|5.83|7.28|5.88|7.28|5.88|7.23|5.83|0
1655911630000|2022-06-22 15:27:10|7.27|5.87|7.25|5.85|7.27|5.87|7.25|5.85|0
1655911640000|2022-06-22 15:27:20|7.23|5.83|7.27|5.87|7.27|5.87|7.23|5.83|0
1655911650000|2022-06-22 15:27:30|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1655911660000|2022-06-22 15:27:40|7.31|5.91|7.26|5.86|7.32|5.92|7.26|5.86|0
1655911670000|2022-06-22 15:27:50|7.25|5.85|7.23|5.83|7.25|5.85|7.23|5.83|0
1655911680000|2022-06-22 15:28:00|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1655911690000|2022-06-22 15:28:10|7.23|5.83|7.21|5.81|7.23|5.83|7.21|5.81|0
1655911700000|2022-06-22 15:28:20|7.19|5.79|7.21|5.81|7.21|5.81|7.19|5.79|0
1655911710000|2022-06-22 15:28:30|7.19|5.79|7.21|5.81|7.21|5.81|7.19|5.79|0
1655911720000|2022-06-22 15:28:40|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1655911730000|2022-06-22 15:28:50|7.22|5.82|7.4|6|7.4|6|7.22|5.82|0
1655911740000|2022-06-22 15:29:00|7.41|6.01|7.42|6.02|7.42|6.02|7.4|6|0
1655911750000|2022-06-22 15:29:10|7.41|6.01|7.41|6.01|7.43|6.03|7.41|6.01|0
1655911760000|2022-06-22 15:29:20|7.4|6|7.43|6.03|7.43|6.03|7.4|6|0
1655911770000|2022-06-22 15:29:30|7.42|6.02|7.46|6.06|7.46|6.06|7.42|6.02|0
1655911780000|2022-06-22 15:29:40|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1655911790000|2022-06-22 15:29:50|7.42|6.02|7.37|5.97|7.42|6.02|7.37|5.97|0
1655911800000|2022-06-22 15:30:00|7.39|5.99|7.37|5.97|7.39|5.99|7.37|5.97|0
1655911810000|2022-06-22 15:30:10|7.42|6.02|7.41|6.01|7.43|6.03|7.41|6.01|0
1655911820000|2022-06-22 15:30:20|7.42|6.02|7.45|6.05|7.45|6.05|7.42|6.02|0
1655911830000|2022-06-22 15:30:30|7.46|6.06|7.46|6.06|7.48|6.08|7.45|6.05|0
1655911840000|2022-06-22 15:30:40|7.48|6.08|7.51|6.11|7.51|6.11|7.48|6.08|0
1655911850000|2022-06-22 15:30:50|7.52|6.12|7.49|6.09|7.52|6.12|7.49|6.09|0
1655911860000|2022-06-22 15:31:00|7.51|6.11|7.53|6.13|7.54|6.14|7.51|6.11|0
1655911870000|2022-06-22 15:31:10|7.54|6.14|7.51|6.11|7.54|6.14|7.51|6.11|0
1655911880000|2022-06-22 15:31:20|7.54|6.14|7.54|6.14|7.54|6.14|7.53|6.13|0
1655911890000|2022-06-22 15:31:30|7.56|6.16|7.6|6.2|7.6|6.2|7.56|6.16|0
1655911900000|2022-06-22 15:31:40|7.61|6.21|7.66|6.26|7.66|6.26|7.61|6.21|0
1655911910000|2022-06-22 15:31:50|7.65|6.25|7.62|6.22|7.66|6.26|7.62|6.22|0
1655911920000|2022-06-22 15:32:00|7.64|6.24|7.59|6.19|7.64|6.24|7.59|6.19|0
1655911930000|2022-06-22 15:32:10|7.61|6.21|7.72|6.32|7.72|6.32|7.61|6.21|0
1655911940000|2022-06-22 15:32:20|7.74|6.34|7.72|6.32|7.74|6.34|7.72|6.32|0
1655911950000|2022-06-22 15:32:30|7.69|6.29|7.66|6.26|7.69|6.29|7.66|6.26|0
1655911960000|2022-06-22 15:32:40|7.65|6.25|7.71|6.31|7.71|6.31|7.65|6.25|0
1655911970000|2022-06-22 15:32:50|7.73|6.33|7.75|6.35|7.75|6.35|7.72|6.32|0
1655911980000|2022-06-22 15:33:00|7.76|6.36|7.78|6.38|7.78|6.38|7.76|6.36|0
1655911990000|2022-06-22 15:33:10|7.75|6.35|7.79|6.39|7.79|6.39|7.75|6.35|0
1655912000000|2022-06-22 15:33:20|7.8|6.4|7.79|6.39|7.81|6.41|7.79|6.39|0
1655912010000|2022-06-22 15:33:30|7.78|6.38|7.78|6.38|7.79|6.39|7.78|6.38|0
1655912020000|2022-06-22 15:33:40|7.75|6.35|7.75|6.35|7.75|6.35|7.73|6.33|0
1655912030000|2022-06-22 15:33:50|7.76|6.36|7.8|6.4|7.8|6.4|7.76|6.36|0
1655912040000|2022-06-22 15:34:00|7.76|6.36|7.76|6.36|7.78|6.38|7.74|6.34|0
1655912050000|2022-06-22 15:34:10|7.75|6.35|7.74|6.34|7.75|6.35|7.74|6.34|0
1655912060000|2022-06-22 15:34:20|7.72|6.32|7.71|6.31|7.72|6.32|7.69|6.29|0
1655912070000|2022-06-22 15:34:30|7.72|6.32|7.68|6.28|7.73|6.33|7.68|6.28|0
1655912080000|2022-06-22 15:34:40|7.66|6.26|7.61|6.21|7.66|6.26|7.61|6.21|0
1655912090000|2022-06-22 15:34:50|7.6|6.2|7.6|6.2|7.61|6.21|7.6|6.2|0
1655912100000|2022-06-22 15:35:00|7.59|6.19|7.6|6.2|7.61|6.21|7.59|6.19|0
1655912110000|2022-06-22 15:35:10|7.64|6.24|7.64|6.24|7.66|6.26|7.64|6.24|0
1655912120000|2022-06-22 15:35:20|7.62|6.22|7.62|6.22|7.62|6.22|7.61|6.21|0
1655912130000|2022-06-22 15:35:30|7.61|6.21|7.62|6.22|7.62|6.22|7.61|6.21|0
1655912140000|2022-06-22 15:35:40|7.64|6.24|7.61|6.21|7.64|6.24|7.58|6.18|0
1655912150000|2022-06-22 15:35:50|7.6|6.2|7.62|6.22|7.62|6.22|7.6|6.2|0
1655912160000|2022-06-22 15:36:00|7.6|6.2|7.65|6.25|7.66|6.26|7.6|6.2|0
1655912170000|2022-06-22 15:36:10|7.66|6.26|7.68|6.28|7.68|6.28|7.66|6.26|0
1655912180000|2022-06-22 15:36:20|7.67|6.27|7.61|6.21|7.67|6.27|7.59|6.19|0
1655912190000|2022-06-22 15:36:30|7.6|6.2|7.61|6.21|7.61|6.21|7.6|6.2|0
1655912200000|2022-06-22 15:36:40|7.62|6.22|7.6|6.2|7.62|6.22|7.6|6.2|0
1655912210000|2022-06-22 15:36:50|7.62|6.22|7.61|6.21|7.62|6.22|7.6|6.2|0
1655912220000|2022-06-22 15:37:00|7.64|6.24|7.61|6.21|7.64|6.24|7.61|6.21|0
1655912230000|2022-06-22 15:37:10|7.64|6.24|7.59|6.19|7.64|6.24|7.59|6.19|0
1655912240000|2022-06-22 15:37:20|7.58|6.18|7.58|6.18|7.6|6.2|7.58|6.18|0
1655912250000|2022-06-22 15:37:30|7.55|6.15|7.55|6.15|7.55|6.15|7.55|6.15|0
1655912260000|2022-06-22 15:37:40|7.57|6.17|7.57|6.17|7.58|6.18|7.57|6.17|0
1655912270000|2022-06-22 15:37:50|7.6|6.2|7.62|6.22|7.62|6.22|7.6|6.2|0
1655912280000|2022-06-22 15:38:00|7.6|6.2|7.62|6.22|7.62|6.22|7.6|6.2|0
1655912290000|2022-06-22 15:38:10|7.64|6.24|7.62|6.22|7.64|6.24|7.61|6.21|0
1655912300000|2022-06-22 15:38:20|7.6|6.2|7.59|6.19|7.61|6.21|7.58|6.18|0
1655912310000|2022-06-22 15:38:30|7.57|6.17|7.58|6.18|7.58|6.18|7.57|6.17|0
1655912320000|2022-06-22 15:38:40|7.59|6.19|7.61|6.21|7.61|6.21|7.59|6.19|0
1655912330000|2022-06-22 15:38:50|7.6|6.2|7.57|6.17|7.6|6.2|7.55|6.15|0
1655912340000|2022-06-22 15:39:00|7.6|6.2|7.58|6.18|7.6|6.2|7.58|6.18|0
1655912350000|2022-06-22 15:39:10|7.55|6.15|7.59|6.19|7.59|6.19|7.55|6.15|0
1655912360000|2022-06-22 15:39:20|7.58|6.18|7.59|6.19|7.6|6.2|7.58|6.18|0
1655912370000|2022-06-22 15:39:30|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1655912380000|2022-06-22 15:39:40|7.62|6.22|7.6|6.2|7.62|6.22|7.6|6.2|0
1655912390000|2022-06-22 15:39:50|7.61|6.21|7.61|6.21|7.63|6.23|7.61|6.21|0
1655912400000|2022-06-22 15:40:00|7.62|6.22|7.62|6.22|7.63|6.23|7.62|6.22|0
1655912410000|2022-06-22 15:40:10|7.61|6.21|7.59|6.19|7.62|6.22|7.59|6.19|0
1655912420000|2022-06-22 15:40:20|7.58|6.18|7.55|6.15|7.58|6.18|7.55|6.15|0
1655912430000|2022-06-22 15:40:30|7.57|6.17|7.55|6.15|7.57|6.17|7.55|6.15|0
1655912440000|2022-06-22 15:40:40|7.56|6.16|7.53|6.13|7.56|6.16|7.53|6.13|0
1655912450000|2022-06-22 15:40:50|7.51|6.11|7.49|6.09|7.51|6.11|7.47|6.07|0
1655912460000|2022-06-22 15:41:00|7.47|6.07|7.45|6.05|7.47|6.07|7.45|6.05|0
1655912470000|2022-06-22 15:41:10|7.49|6.09|7.43|6.03|7.49|6.09|7.43|6.03|0
1655912480000|2022-06-22 15:41:20|7.42|6.02|7.39|5.99|7.42|6.02|7.39|5.99|0
1655912490000|2022-06-22 15:41:30|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1655912500000|2022-06-22 15:41:40|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1655912510000|2022-06-22 15:41:50|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1655912520000|2022-06-22 15:42:00|7.39|5.99|7.39|5.99|7.41|6.01|7.39|5.99|0
1655912530000|2022-06-22 15:42:10|7.41|6.01|7.38|5.98|7.41|6.01|7.38|5.98|0
1655912550000|2022-06-22 15:42:30|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1655912560000|2022-06-22 15:42:40|7.36|5.96|7.34|5.94|7.37|5.97|7.33|5.93|0
1655912570000|2022-06-22 15:42:50|7.27|5.87|7.26|5.86|7.33|5.93|7.26|5.86|0
1655912580000|2022-06-22 15:43:00|7.29|5.89|7.33|5.93|7.35|5.95|7.29|5.89|0
1655912590000|2022-06-22 15:43:10|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1655912600000|2022-06-22 15:43:20|7.39|5.99|7.42|6.02|7.42|6.02|7.39|5.99|0
1655912610000|2022-06-22 15:43:30|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1655912620000|2022-06-22 15:43:40|7.41|6.01|7.38|5.98|7.41|6.01|7.38|5.98|0
1655912630000|2022-06-22 15:43:50|7.34|5.94|7.28|5.88|7.34|5.94|7.23|5.83|0
1655912640000|2022-06-22 15:44:00|7.27|5.87|7.19|5.79|7.27|5.87|7.18|5.78|0
1655912650000|2022-06-22 15:44:10|7.27|5.87|7.23|5.83|7.27|5.87|7.22|5.82|0
1655912660000|2022-06-22 15:44:20|7.24|5.84|7.14|5.74|7.24|5.84|7.14|5.74|0
1655912670000|2022-06-22 15:44:30|7.12|5.72|7.07|5.67|7.12|5.72|7.07|5.67|0
1655912680000|2022-06-22 15:44:40|7.06|5.66|7.02|5.62|7.06|5.66|7.02|5.62|0
1655912690000|2022-06-22 15:44:50|7.06|5.66|7.04|5.64|7.06|5.66|7.04|5.64|0
1655912700000|2022-06-22 15:45:00|7.03|5.63|7.02|5.62|7.06|5.66|7.02|5.62|0
1655912710000|2022-06-22 15:45:10|7.04|5.64|7.03|5.63|7.05|5.65|7.02|5.62|0
1655912720000|2022-06-22 15:45:20|7.02|5.62|7.07|5.67|7.07|5.67|7.02|5.62|0
1655912730000|2022-06-22 15:45:30|7.06|5.66|7.02|5.62|7.06|5.66|7.02|5.62|0
1655912740000|2022-06-22 15:45:40|7.01|5.61|7.01|5.61|7.02|5.62|7.01|5.61|0
1655912750000|2022-06-22 15:45:50|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1655912760000|2022-06-22 15:46:00|6.98|5.58|7.13|5.73|7.13|5.73|6.88|5.48|0
1655912770000|2022-06-22 15:46:10|6.95|5.55|6.97|5.57|6.97|5.57|6.95|5.55|0
1655912780000|2022-06-22 15:46:20|6.95|5.55|6.93|5.53|6.95|5.55|6.93|5.53|0
1655912790000|2022-06-22 15:46:30|6.98|5.58|6.99|5.59|6.99|5.59|6.97|5.57|0
1655912800000|2022-06-22 15:46:40|6.98|5.58|7|5.6|7.01|5.61|6.98|5.58|0
1655912810000|2022-06-22 15:46:50|7.01|5.61|7.02|5.62|7.02|5.62|6.99|5.59|0
1655912820000|2022-06-22 15:47:00|6.99|5.59|6.98|5.58|6.99|5.59|6.97|5.57|0
1655912830000|2022-06-22 15:47:10|6.97|5.57|6.97|5.57|6.98|5.58|6.97|5.57|0
1655912840000|2022-06-22 15:47:20|6.99|5.59|6.96|5.56|6.99|5.59|6.96|5.56|0
1655912850000|2022-06-22 15:47:30|6.98|5.58|6.96|5.56|7|5.6|6.96|5.56|0
1655912860000|2022-06-22 15:47:40|7.01|5.61|6.99|5.59|7.03|5.63|6.99|5.59|0
1655912870000|2022-06-22 15:47:50|6.98|5.58|7.02|5.62|7.02|5.62|6.98|5.58|0
1655912880000|2022-06-22 15:48:00|6.98|5.58|6.98|5.58|6.99|5.59|6.98|5.58|0
1655912890000|2022-06-22 15:48:10|6.97|5.57|6.91|5.51|6.97|5.57|6.9|5.5|0
1655912900000|2022-06-22 15:48:20|6.95|5.55|6.95|5.55|6.97|5.57|6.95|5.55|0
1655912910000|2022-06-22 15:48:30|6.96|5.56|6.96|5.56|6.96|5.56|6.96|5.56|0
1655912920000|2022-06-22 15:48:40|6.97|5.57|7.01|5.61|7.01|5.61|6.97|5.57|0
1655912930000|2022-06-22 15:48:50|7.02|5.62|7.02|5.62|7.02|5.62|7.01|5.61|0
1655912940000|2022-06-22 15:49:00|7.07|5.67|7.15|5.75|7.15|5.75|7.07|5.67|0
1655912950000|2022-06-22 15:49:10|7.11|5.71|7.11|5.71|7.12|5.72|7.1|5.7|0
1655912960000|2022-06-22 15:49:20|7.13|5.73|7.12|5.72|7.14|5.74|7.12|5.72|0
1655912970000|2022-06-22 15:49:30|7.09|5.69|7.14|5.74|7.14|5.74|7.09|5.69|0
1655912980000|2022-06-22 15:49:40|7.16|5.76|7.15|5.75|7.19|5.79|7.15|5.75|0
1655912990000|2022-06-22 15:49:50|7.11|5.71|7.12|5.72|7.12|5.72|7.11|5.71|0
1655913000000|2022-06-22 15:50:00|7.11|5.71|7.14|5.74|7.14|5.74|7.11|5.71|0
1655913010000|2022-06-22 15:50:10|7.13|5.73|7.13|5.73|7.14|5.74|7.13|5.73|0
1655913020000|2022-06-22 15:50:20|7.12|5.72|7.06|5.66|7.12|5.72|7.06|5.66|0
1655913030000|2022-06-22 15:50:30|7.07|5.67|7.07|5.67|7.07|5.67|7.06|5.66|0
1655913040000|2022-06-22 15:50:40|7.04|5.64|7.03|5.63|7.06|5.66|7.03|5.63|0
1655913050000|2022-06-22 15:50:50|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1655913060000|2022-06-22 15:51:00|6.98|5.58|6.94|5.54|6.98|5.58|6.92|5.52|0
1655913070000|2022-06-22 15:51:10|6.96|5.56|6.93|5.53|6.96|5.56|6.93|5.53|0
1655913080000|2022-06-22 15:51:20|6.92|5.52|6.93|5.53|6.94|5.54|6.92|5.52|0
1655913090000|2022-06-22 15:51:30|6.9|5.5|6.83|5.43|6.93|5.53|6.83|5.43|0
1655913100000|2022-06-22 15:51:40|6.84|5.44|6.81|5.41|6.84|5.44|6.8|5.4|0
1655913110000|2022-06-22 15:51:50|6.82|5.42|6.84|5.44|6.86|5.46|6.82|5.42|0
1655913120000|2022-06-22 15:52:00|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1655913130000|2022-06-22 15:52:10|6.84|5.44|6.85|5.45|6.86|5.46|6.83|5.43|0
1655913140000|2022-06-22 15:52:20|6.82|5.42|6.83|5.43|6.83|5.43|6.82|5.42|0
1655913150000|2022-06-22 15:52:30|6.82|5.42|6.83|5.43|6.84|5.44|6.82|5.42|0
1655913160000|2022-06-22 15:52:40|6.84|5.44|6.81|5.41|6.84|5.44|6.81|5.41|0
1655913170000|2022-06-22 15:52:50|6.8|5.4|6.8|5.4|6.82|5.42|6.8|5.4|0
1655913180000|2022-06-22 15:53:00|6.82|5.42|6.77|5.37|6.82|5.42|6.77|5.37|0
1655913190000|2022-06-22 15:53:10|6.79|5.39|6.77|5.37|6.8|5.4|6.77|5.37|0
1655913200000|2022-06-22 15:53:20|6.78|5.38|6.78|5.38|6.79|5.39|6.78|5.38|0
1655913210000|2022-06-22 15:53:30|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1655913220000|2022-06-22 15:53:40|6.8|5.4|6.84|5.44|6.84|5.44|6.8|5.4|0
1655913230000|2022-06-22 15:53:50|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1655913240000|2022-06-22 15:54:00|6.83|5.43|6.88|5.48|6.88|5.48|6.83|5.43|0
1655913250000|2022-06-22 15:54:10|6.84|5.44|6.84|5.44|6.84|5.44|6.81|5.41|0
1655913260000|2022-06-22 15:54:20|6.81|5.41|6.76|5.36|6.81|5.41|6.76|5.36|0
1655913270000|2022-06-22 15:54:30|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1655913280000|2022-06-22 15:54:40|6.78|5.38|6.82|5.42|6.82|5.42|6.78|5.38|0
1655913290000|2022-06-22 15:54:50|6.79|5.39|6.81|5.41|6.81|5.41|6.78|5.38|0
1655913300000|2022-06-22 15:55:00|6.8|5.4|6.84|5.44|6.84|5.44|6.8|5.4|0
1655913310000|2022-06-22 15:55:10|6.85|5.45|6.83|5.43|6.85|5.45|6.82|5.42|0
1655913320000|2022-06-22 15:55:20|6.84|5.44|6.86|5.46|6.86|5.46|6.83|5.43|0
1655913330000|2022-06-22 15:55:30|6.87|5.47|6.84|5.44|6.87|5.47|6.84|5.44|0
1655913340000|2022-06-22 15:55:40|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1655913350000|2022-06-22 15:55:50|6.88|5.48|6.87|5.47|6.88|5.48|6.84|5.44|0
1655913360000|2022-06-22 15:56:00|6.86|5.46|6.87|5.47|6.87|5.47|6.85|5.45|0
1655913370000|2022-06-22 15:56:10|6.88|5.48|6.91|5.51|6.91|5.51|6.88|5.48|0
1655913380000|2022-06-22 15:56:20|6.89|5.49|6.87|5.47|6.89|5.49|6.87|5.47|0
1655913390000|2022-06-22 15:56:30|6.85|5.45|6.84|5.44|6.86|5.46|6.84|5.44|0
1655913400000|2022-06-22 15:56:40|6.82|5.42|6.79|5.39|6.82|5.42|6.79|5.39|0
1655913410000|2022-06-22 15:56:50|6.78|5.38|6.73|5.33|6.78|5.38|6.73|5.33|0
1655913420000|2022-06-22 15:57:00|6.71|5.31|6.72|5.32|6.72|5.32|6.69|5.29|0
1655913430000|2022-06-22 15:57:10|6.74|5.34|6.73|5.33|6.74|5.34|6.69|5.29|0
1655913440000|2022-06-22 15:57:20|6.69|5.29|6.63|5.23|6.71|5.31|6.63|5.23|0
1655913450000|2022-06-22 15:57:30|6.64|5.24|6.79|5.39|6.8|5.4|6.63|5.23|0
1655913460000|2022-06-22 15:57:40|6.81|5.41|6.77|5.37|6.81|5.41|6.77|5.37|0
1655913470000|2022-06-22 15:57:50|6.69|5.29|6.67|5.27|6.69|5.29|6.65|5.25|0
1655913480000|2022-06-22 15:58:00|6.66|5.26|6.64|5.24|6.66|5.26|6.63|5.23|0
1655913490000|2022-06-22 15:58:10|6.65|5.25|6.64|5.24|6.65|5.25|6.64|5.24|0
1655913500000|2022-06-22 15:58:20|6.66|5.26|6.65|5.25|6.67|5.27|6.65|5.25|0
1655913510000|2022-06-22 15:58:30|6.67|5.27|6.67|5.27|6.67|5.27|6.65|5.25|0
1655913520000|2022-06-22 15:58:40|6.64|5.24|6.61|5.21|6.64|5.24|6.61|5.21|0
1655913530000|2022-06-22 15:58:50|6.63|5.23|6.66|5.26|6.66|5.26|6.63|5.23|0
1655913540000|2022-06-22 15:59:00|6.68|5.28|6.64|5.24|6.68|5.28|6.62|5.22|0
1655913550000|2022-06-22 15:59:10|6.63|5.23|6.63|5.23|6.65|5.25|6.63|5.23|0
1655913560000|2022-06-22 15:59:20|6.64|5.24|6.66|5.26|6.66|5.26|6.63|5.23|0
1655913570000|2022-06-22 15:59:30|6.64|5.24|6.63|5.23|6.65|5.25|6.63|5.23|0
1655913580000|2022-06-22 15:59:40|6.62|5.22|6.62|5.22|6.63|5.23|6.62|5.22|0
1655913590000|2022-06-22 15:59:50|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1655913600000|2022-06-22 16:00:00|6.63|5.23|6.71|5.31|6.71|5.31|6.62|5.22|0
1655913610000|2022-06-22 16:00:10|6.72|5.32|6.75|5.35|6.75|5.35|6.69|5.29|0
1655913620000|2022-06-22 16:00:20|6.76|5.36|6.78|5.38|6.78|5.38|6.76|5.36|0
1655913630000|2022-06-22 16:00:30|6.82|5.42|6.8|5.4|6.82|5.42|6.8|5.4|0
1655913640000|2022-06-22 16:00:40|6.82|5.42|6.84|5.44|6.84|5.44|6.82|5.42|0
1655913650000|2022-06-22 16:00:50|6.85|5.45|6.85|5.45|6.86|5.46|6.85|5.45|0
1655913660000|2022-06-22 16:01:00|6.88|5.48|6.89|5.49|6.91|5.51|6.88|5.48|0
1655913670000|2022-06-22 16:01:10|6.91|5.51|6.95|5.55|6.95|5.55|6.89|5.49|0
1655913680000|2022-06-22 16:01:20|7.01|5.61|7.01|5.61|7.04|5.64|7.01|5.61|0
1655913690000|2022-06-22 16:01:30|7.02|5.62|7.02|5.62|7.02|5.62|6.98|5.58|0
1655913700000|2022-06-22 16:01:40|7.01|5.61|7.1|5.7|7.1|5.7|7.01|5.61|0
1655913710000|2022-06-22 16:01:50|7.07|5.67|6.99|5.59|7.1|5.7|6.99|5.59|0
1655913720000|2022-06-22 16:02:00|6.97|5.57|7.02|5.62|7.02|5.62|6.97|5.57|0
1655913730000|2022-06-22 16:02:10|7.01|5.61|7.04|5.64|7.04|5.64|7.01|5.61|0
1655913740000|2022-06-22 16:02:20|6.99|5.59|7.02|5.62|7.02|5.62|6.99|5.59|0
1655913750000|2022-06-22 16:02:30|7.03|5.63|7.03|5.63|7.04|5.64|7.02|5.62|0
1655913760000|2022-06-22 16:02:40|7.02|5.62|6.98|5.58|7.02|5.62|6.98|5.58|0
1655913770000|2022-06-22 16:02:50|6.96|5.56|6.95|5.55|6.96|5.56|6.95|5.55|0
1655913780000|2022-06-22 16:03:00|6.96|5.56|6.94|5.54|6.96|5.56|6.93|5.53|0
1655913790000|2022-06-22 16:03:10|6.93|5.53|6.94|5.54|6.96|5.56|6.93|5.53|0
1655913800000|2022-06-22 16:03:20|6.95|5.55|6.99|5.59|6.99|5.59|6.95|5.55|0
1655913820000|2022-06-22 16:03:40|7.01|5.61|6.99|5.59|7.02|5.62|6.99|5.59|0
1655913830000|2022-06-22 16:03:50|6.97|5.57|6.78|5.38|6.97|5.57|6.78|5.38|0
1655913840000|2022-06-22 16:04:00|6.76|5.36|6.72|5.32|6.77|5.37|6.72|5.32|0
1655913850000|2022-06-22 16:04:10|6.66|5.26|6.64|5.24|6.66|5.26|6.64|5.24|0
1655913860000|2022-06-22 16:04:20|6.63|5.23|6.58|5.18|6.63|5.23|6.58|5.18|0
1655913870000|2022-06-22 16:04:30|6.62|5.22|6.68|5.28|6.68|5.28|6.62|5.22|0
1655913880000|2022-06-22 16:04:40|6.71|5.31|6.72|5.32|6.73|5.33|6.71|5.31|0
1655913890000|2022-06-22 16:04:50|6.71|5.31|6.72|5.32|6.74|5.34|6.71|5.31|0
1655913900000|2022-06-22 16:05:00|6.66|5.26|6.6|5.2|6.66|5.26|6.6|5.2|0
1655913910000|2022-06-22 16:05:10|6.65|5.25|6.63|5.23|6.69|5.29|6.63|5.23|0
1655913920000|2022-06-22 16:05:20|6.61|5.21|6.64|5.24|6.64|5.24|6.61|5.21|0
1655913930000|2022-06-22 16:05:30|6.67|5.27|6.67|5.27|6.67|5.27|6.64|5.24|0
1655913940000|2022-06-22 16:05:40|6.65|5.25|6.66|5.26|6.68|5.28|6.65|5.25|0
1655913950000|2022-06-22 16:05:50|6.68|5.28|6.66|5.26|6.69|5.29|6.66|5.26|0
1655913960000|2022-06-22 16:06:00|6.67|5.27|6.59|5.19|6.67|5.27|6.59|5.19|0
1655913970000|2022-06-22 16:06:10|6.62|5.22|6.6|5.2|6.63|5.23|6.6|5.2|0
1655913980000|2022-06-22 16:06:20|6.59|5.19|6.53|5.13|6.59|5.19|6.53|5.13|0
1655913990000|2022-06-22 16:06:30|6.52|5.12|6.55|5.15|6.55|5.15|6.52|5.12|0
1655914000000|2022-06-22 16:06:40|6.57|5.17|6.57|5.17|6.57|5.17|6.55|5.15|0
1655914010000|2022-06-22 16:06:50|6.55|5.15|6.54|5.14|6.55|5.15|6.53|5.13|0
1655914020000|2022-06-22 16:07:00|6.52|5.12|6.52|5.12|6.53|5.13|6.52|5.12|0
1655914030000|2022-06-22 16:07:10|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1655914040000|2022-06-22 16:07:20|6.49|5.09|6.51|5.11|6.51|5.11|6.48|5.08|0
1655914050000|2022-06-22 16:07:30|6.48|5.08|6.47|5.07|6.49|5.09|6.46|5.06|0
1655914060000|2022-06-22 16:07:40|6.46|5.06|6.5|5.1|6.5|5.1|6.45|5.05|0
1655914070000|2022-06-22 16:07:50|6.51|5.11|6.47|5.07|6.51|5.11|6.47|5.07|0
1655914080000|2022-06-22 16:08:00|6.46|5.06|6.42|5.02|6.46|5.06|6.42|5.02|0
1655914090000|2022-06-22 16:08:10|6.45|5.05|6.43|5.03|6.45|5.05|6.41|5.01|0
1655914100000|2022-06-22 16:08:20|6.44|5.04|6.5|5.1|6.5|5.1|6.44|5.04|0
1655914110000|2022-06-22 16:08:30|6.52|5.12|6.52|5.12|6.52|5.12|6.5|5.1|0
1655914120000|2022-06-22 16:08:40|6.51|5.11|6.52|5.12|6.52|5.12|6.47|5.07|0
1655914130000|2022-06-22 16:08:50|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1655914140000|2022-06-22 16:09:00|6.53|5.13|6.47|5.07|6.54|5.14|6.47|5.07|0
1655914150000|2022-06-22 16:09:10|6.46|5.06|6.48|5.08|6.48|5.08|6.42|5.02|0
1655914160000|2022-06-22 16:09:20|6.47|5.07|6.45|5.05|6.48|5.08|6.45|5.05|0
1655914170000|2022-06-22 16:09:30|6.46|5.06|6.49|5.09|6.5|5.1|6.46|5.06|0
1655914180000|2022-06-22 16:09:40|6.48|5.08|6.47|5.07|6.48|5.08|6.46|5.06|0
1655914190000|2022-06-22 16:09:50|6.49|5.09|6.5|5.1|6.52|5.12|6.49|5.09|0
1655914200000|2022-06-22 16:10:00|6.52|5.12|6.56|5.16|6.56|5.16|6.51|5.11|0
1655914210000|2022-06-22 16:10:10|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1655914220000|2022-06-22 16:10:20|6.58|5.18|6.59|5.19|6.59|5.19|6.56|5.16|0
1655914230000|2022-06-22 16:10:30|6.61|5.21|6.61|5.21|6.63|5.23|6.61|5.21|0
1655914240000|2022-06-22 16:10:40|6.57|5.17|6.59|5.19|6.6|5.2|6.57|5.17|0
1655914250000|2022-06-22 16:10:50|6.58|5.18|6.59|5.19|6.61|5.21|6.58|5.18|0
1655914260000|2022-06-22 16:11:00|6.6|5.2|6.55|5.15|6.6|5.2|6.55|5.15|0
1655914270000|2022-06-22 16:11:10|6.57|5.17|6.57|5.17|6.58|5.18|6.57|5.17|0
1655914280000|2022-06-22 16:11:20|6.56|5.16|6.49|5.09|6.56|5.16|6.49|5.09|0
1655914290000|2022-06-22 16:11:30|6.5|5.1|6.52|5.12|6.55|5.15|6.5|5.1|0
1655914300000|2022-06-22 16:11:40|6.53|5.13|6.56|5.16|6.56|5.16|6.53|5.13|0
1655914310000|2022-06-22 16:11:50|6.55|5.15|6.55|5.15|6.56|5.16|6.55|5.15|0
1655914320000|2022-06-22 16:12:00|6.56|5.16|6.59|5.19|6.6|5.2|6.56|5.16|0
1655914330000|2022-06-22 16:12:10|6.6|5.2|6.6|5.2|6.61|5.21|6.59|5.19|0
1655914340000|2022-06-22 16:12:20|6.63|5.23|6.58|5.18|6.63|5.23|6.58|5.18|0
1655914350000|2022-06-22 16:12:30|6.61|5.21|6.58|5.18|6.62|5.22|6.58|5.18|0
1655914360000|2022-06-22 16:12:40|6.61|5.21|6.6|5.2|6.61|5.21|6.58|5.18|0
1655914370000|2022-06-22 16:12:50|6.61|5.21|6.63|5.23|6.63|5.23|6.61|5.21|0
1655914380000|2022-06-22 16:13:00|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655914390000|2022-06-22 16:13:10|6.68|5.28|6.68|5.28|6.71|5.31|6.68|5.28|0
1655914400000|2022-06-22 16:13:20|6.7|5.3|6.73|5.33|6.73|5.33|6.68|5.28|0
1655914410000|2022-06-22 16:13:30|6.75|5.35|6.75|5.35|6.75|5.35|6.72|5.32|0
1655914420000|2022-06-22 16:13:40|6.76|5.36|6.76|5.36|6.78|5.38|6.76|5.36|0
1655914430000|2022-06-22 16:13:50|6.77|5.37|6.77|5.37|6.78|5.38|6.76|5.36|0
1655914440000|2022-06-22 16:14:00|6.73|5.33|6.73|5.33|6.75|5.35|6.73|5.33|0
1655914450000|2022-06-22 16:14:10|6.72|5.32|6.73|5.33|6.73|5.33|6.7|5.3|0
1655914460000|2022-06-22 16:14:20|6.74|5.34|6.74|5.34|6.78|5.38|6.74|5.34|0
1655914470000|2022-06-22 16:14:30|6.73|5.33|6.7|5.3|6.73|5.33|6.7|5.3|0
1655914480000|2022-06-22 16:14:40|6.71|5.31|6.71|5.31|6.71|5.31|6.68|5.28|0
1655914490000|2022-06-22 16:14:50|6.72|5.32|6.68|5.28|6.72|5.32|6.68|5.28|0
1655914500000|2022-06-22 16:15:00|6.69|5.29|6.68|5.28|6.7|5.3|6.67|5.27|0
1655914510000|2022-06-22 16:15:10|6.71|5.31|6.71|5.31|6.74|5.34|6.71|5.31|0
1655914520000|2022-06-22 16:15:20|6.7|5.3|6.73|5.33|6.74|5.34|6.7|5.3|0
1655914530000|2022-06-22 16:15:30|6.77|5.37|6.7|5.3|6.77|5.37|6.7|5.3|0
1655914540000|2022-06-22 16:15:40|6.76|5.36|6.74|5.34|6.76|5.36|6.74|5.34|0
1655914550000|2022-06-22 16:15:50|6.76|5.36|6.73|5.33|6.76|5.36|6.73|5.33|0
1655914560000|2022-06-22 16:16:00|6.74|5.34|6.74|5.34|6.76|5.36|6.74|5.34|0
1655914570000|2022-06-22 16:16:10|6.76|5.36|6.71|5.31|6.77|5.37|6.71|5.31|0
1655914580000|2022-06-22 16:16:20|6.7|5.3|6.7|5.3|6.71|5.31|6.68|5.28|0
1655914590000|2022-06-22 16:16:30|6.69|5.29|6.69|5.29|6.7|5.3|6.69|5.29|0
1655914600000|2022-06-22 16:16:40|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1655914610000|2022-06-22 16:16:50|6.68|5.28|6.69|5.29|6.7|5.3|6.68|5.28|0
1655914620000|2022-06-22 16:17:00|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1655914630000|2022-06-22 16:17:10|6.7|5.3|6.71|5.31|6.72|5.32|6.7|5.3|0
1655914640000|2022-06-22 16:17:20|6.75|5.35|6.77|5.37|6.77|5.37|6.74|5.34|0
1655914650000|2022-06-22 16:17:30|6.75|5.35|6.76|5.36|6.77|5.37|6.75|5.35|0
1655914660000|2022-06-22 16:17:40|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1655914670000|2022-06-22 16:17:50|6.79|5.39|6.83|5.43|6.83|5.43|6.79|5.39|0
1655914680000|2022-06-22 16:18:00|6.82|5.42|6.8|5.4|6.82|5.42|6.79|5.39|0
1655914690000|2022-06-22 16:18:10|6.79|5.39|6.92|5.52|6.92|5.52|6.79|5.39|0
1655914700000|2022-06-22 16:18:20|6.94|5.54|6.94|5.54|6.95|5.55|6.94|5.54|0
1655914710000|2022-06-22 16:18:30|6.95|5.55|6.97|5.57|6.97|5.57|6.94|5.54|0
1655914720000|2022-06-22 16:18:40|6.95|5.55|6.94|5.54|6.95|5.55|6.94|5.54|0
1655914730000|2022-06-22 16:18:50|6.95|5.55|6.93|5.53|6.95|5.55|6.93|5.53|0
1655914740000|2022-06-22 16:19:00|6.91|5.51|6.87|5.47|6.91|5.51|6.87|5.47|0
1655914750000|2022-06-22 16:19:10|6.88|5.48|6.95|5.55|6.95|5.55|6.88|5.48|0
1655914760000|2022-06-22 16:19:20|6.97|5.57|7|5.6|7.02|5.62|6.97|5.57|0
1655914770000|2022-06-22 16:19:30|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1655914780000|2022-06-22 16:19:40|6.99|5.59|6.99|5.59|6.99|5.59|6.95|5.55|0
1655914790000|2022-06-22 16:19:50|6.97|5.57|6.97|5.57|6.99|5.59|6.97|5.57|0
1655914800000|2022-06-22 16:20:00|6.93|5.53|6.9|5.5|6.93|5.53|6.9|5.5|0
1655914810000|2022-06-22 16:20:10|6.89|5.49|6.91|5.51|6.91|5.51|6.89|5.49|0
1655914820000|2022-06-22 16:20:20|6.89|5.49|6.92|5.52|6.92|5.52|6.89|5.49|0
1655914830000|2022-06-22 16:20:30|6.91|5.51|6.93|5.53|6.93|5.53|6.91|5.51|0
1655914840000|2022-06-22 16:20:40|6.94|5.54|6.91|5.51|6.94|5.54|6.91|5.51|0
1655914850000|2022-06-22 16:20:50|6.94|5.54|6.94|5.54|6.94|5.54|6.94|5.54|0
1655914860000|2022-06-22 16:21:00|6.96|5.56|7|5.6|7|5.6|6.96|5.56|0
1655914870000|2022-06-22 16:21:10|7.02|5.62|7.01|5.61|7.02|5.62|6.99|5.59|0
1655914880000|2022-06-22 16:21:20|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1655914890000|2022-06-22 16:21:30|7|5.6|7.02|5.62|7.02|5.62|6.95|5.55|0
1655914900000|2022-06-22 16:21:40|7|5.6|6.93|5.53|7|5.6|6.93|5.53|0
1655914910000|2022-06-22 16:21:50|6.94|5.54|6.97|5.57|6.97|5.57|6.92|5.52|0
1655914920000|2022-06-22 16:22:00|6.96|5.56|6.97|5.57|6.97|5.57|6.94|5.54|0
1655914930000|2022-06-22 16:22:10|6.98|5.58|7.01|5.61|7.03|5.63|6.98|5.58|0
1655914940000|2022-06-22 16:22:20|7.03|5.63|7.03|5.63|7.03|5.63|7.02|5.62|0
1655914950000|2022-06-22 16:22:30|7.04|5.64|7.05|5.65|7.06|5.66|7.04|5.64|0
1655914960000|2022-06-22 16:22:40|7.06|5.66|7.15|5.75|7.16|5.76|7.06|5.66|0
1655914970000|2022-06-22 16:22:50|6.9|5.5|6.77|5.37|6.94|5.54|6.77|5.37|0
1655914980000|2022-06-22 16:23:00|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1655914990000|2022-06-22 16:23:10|6.75|5.35|6.69|5.29|6.75|5.35|6.69|5.29|0
1655915000000|2022-06-22 16:23:20|6.65|5.25|6.63|5.23|6.66|5.26|6.63|5.23|0
1655915010000|2022-06-22 16:23:30|6.6|5.2|6.63|5.23|6.63|5.23|6.6|5.2|0
1655915020000|2022-06-22 16:23:40|6.67|5.27|6.66|5.26|6.68|5.28|6.66|5.26|0
1655915030000|2022-06-22 16:23:50|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1655915040000|2022-06-22 16:24:00|6.67|5.27|6.67|5.27|6.69|5.29|6.67|5.27|0
1655915050000|2022-06-22 16:24:10|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1655915070000|2022-06-22 16:24:30|6.65|5.25|6.62|5.22|6.65|5.25|6.62|5.22|0
1655915080000|2022-06-22 16:24:40|6.64|5.24|6.63|5.23|6.64|5.24|6.62|5.22|0
1655915090000|2022-06-22 16:24:50|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1655915100000|2022-06-22 16:25:00|6.62|5.22|6.6|5.2|6.62|5.22|6.58|5.18|0
1655915110000|2022-06-22 16:25:10|6.62|5.22|6.59|5.19|6.63|5.23|6.59|5.19|0
1655915120000|2022-06-22 16:25:20|6.61|5.21|6.68|5.28|6.68|5.28|6.61|5.21|0
1655915130000|2022-06-22 16:25:30|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655915140000|2022-06-22 16:25:40|6.65|5.25|6.64|5.24|6.65|5.25|6.63|5.23|0
1655915150000|2022-06-22 16:25:50|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655915160000|2022-06-22 16:26:00|6.66|5.26|6.69|5.29|6.69|5.29|6.65|5.25|0
1655915170000|2022-06-22 16:26:10|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1655915180000|2022-06-22 16:26:20|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1655915190000|2022-06-22 16:26:30|6.66|5.26|6.65|5.25|6.67|5.27|6.65|5.25|0
1655915200000|2022-06-22 16:26:40|6.62|5.22|6.62|5.22|6.63|5.23|6.62|5.22|0
1655915210000|2022-06-22 16:26:50|6.61|5.21|6.62|5.22|6.63|5.23|6.61|5.21|0
1655915220000|2022-06-22 16:27:00|6.59|5.19|6.61|5.21|6.61|5.21|6.58|5.18|0
1655915230000|2022-06-22 16:27:10|6.6|5.2|6.63|5.23|6.63|5.23|6.6|5.2|0
1655915240000|2022-06-22 16:27:20|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1655915250000|2022-06-22 16:27:30|6.64|5.24|6.62|5.22|6.65|5.25|6.62|5.22|0
1655915260000|2022-06-22 16:27:40|6.6|5.2|6.63|5.23|6.63|5.23|6.6|5.2|0
1655915270000|2022-06-22 16:27:50|6.64|5.24|6.66|5.26|6.66|5.26|6.64|5.24|0
1655915280000|2022-06-22 16:28:00|6.68|5.28|6.68|5.28|6.7|5.3|6.68|5.28|0
1655915290000|2022-06-22 16:28:10|6.66|5.26|6.67|5.27|6.7|5.3|6.66|5.26|0
1655915300000|2022-06-22 16:28:20|6.68|5.28|6.7|5.3|6.7|5.3|6.68|5.28|0
1655915310000|2022-06-22 16:28:30|6.69|5.29|6.76|5.36|6.76|5.36|6.69|5.29|0
1655915320000|2022-06-22 16:28:40|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1655915330000|2022-06-22 16:28:50|6.73|5.33|6.76|5.36|6.76|5.36|6.73|5.33|0
1655915340000|2022-06-22 16:29:00|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1655915350000|2022-06-22 16:29:10|6.72|5.32|6.74|5.34|6.74|5.34|6.71|5.31|0
1655915360000|2022-06-22 16:29:20|6.73|5.33|6.7|5.3|6.73|5.33|6.7|5.3|0
1655915370000|2022-06-22 16:29:30|6.71|5.31|6.72|5.32|6.73|5.33|6.71|5.31|0
1655915380000|2022-06-22 16:29:40|6.71|5.31|6.71|5.31|6.72|5.32|6.71|5.31|0
1655915390000|2022-06-22 16:29:50|6.68|5.28|6.66|5.26|6.68|5.28|6.65|5.25|0
1655915400000|2022-06-22 16:30:00|6.63|5.23|6.64|5.24|6.64|5.24|6.62|5.22|0
1655915410000|2022-06-22 16:30:10|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1655915420000|2022-06-22 16:30:20|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1655915430000|2022-06-22 16:30:30|6.62|5.22|6.66|5.26|6.66|5.26|6.62|5.22|0
1655915440000|2022-06-22 16:30:40|6.67|5.27|6.67|5.27|6.69|5.29|6.67|5.27|0
1655915450000|2022-06-22 16:30:50|6.68|5.28|6.64|5.24|6.68|5.28|6.64|5.24|0
1655915460000|2022-06-22 16:31:00|6.63|5.23|6.64|5.24|6.64|5.24|6.62|5.22|0
1655915470000|2022-06-22 16:31:10|6.67|5.27|6.63|5.23|6.67|5.27|6.63|5.23|0
1655915480000|2022-06-22 16:31:20|6.62|5.22|6.64|5.24|6.65|5.25|6.62|5.22|0
1655915490000|2022-06-22 16:31:30|6.63|5.23|6.65|5.25|6.66|5.26|6.63|5.23|0
1655915500000|2022-06-22 16:31:40|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1655915510000|2022-06-22 16:31:50|6.64|5.24|6.65|5.25|6.65|5.25|6.62|5.22|0
1655915520000|2022-06-22 16:32:00|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1655915530000|2022-06-22 16:32:10|6.68|5.28|6.69|5.29|6.69|5.29|6.68|5.28|0
1655915540000|2022-06-22 16:32:20|6.68|5.28|6.72|5.32|6.72|5.32|6.68|5.28|0
1655915550000|2022-06-22 16:32:30|6.71|5.31|6.72|5.32|6.72|5.32|6.7|5.3|0
1655915560000|2022-06-22 16:32:40|6.71|5.31|6.72|5.32|6.72|5.32|6.68|5.28|0
1655915570000|2022-06-22 16:32:50|6.73|5.33|6.71|5.31|6.73|5.33|6.71|5.31|0
1655915580000|2022-06-22 16:33:00|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1655915590000|2022-06-22 16:33:10|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1655915600000|2022-06-22 16:33:20|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1655915610000|2022-06-22 16:33:30|6.7|5.3|6.7|5.3|6.7|5.3|6.7|5.3|0
1655915620000|2022-06-22 16:33:40|6.71|5.31|6.76|5.36|6.76|5.36|6.71|5.31|0
1655915630000|2022-06-22 16:33:50|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1655915640000|2022-06-22 16:34:00|6.78|5.38|6.8|5.4|6.8|5.4|6.77|5.37|0
1655915650000|2022-06-22 16:34:10|6.81|5.41|6.83|5.43|6.83|5.43|6.8|5.4|0
1655915660000|2022-06-22 16:34:20|6.84|5.44|6.84|5.44|6.87|5.47|6.84|5.44|0
1655915670000|2022-06-22 16:34:30|6.83|5.43|6.81|5.41|6.83|5.43|6.81|5.41|0
1655915680000|2022-06-22 16:34:40|6.8|5.4|6.86|5.46|6.86|5.46|6.8|5.4|0
1655915690000|2022-06-22 16:34:50|6.83|5.43|6.82|5.42|6.83|5.43|6.81|5.41|0
1655915700000|2022-06-22 16:35:00|6.84|5.44|6.86|5.46|6.86|5.46|6.83|5.43|0
1655915710000|2022-06-22 16:35:10|6.83|5.43|6.86|5.46|6.86|5.46|6.83|5.43|0
1655915720000|2022-06-22 16:35:20|6.87|5.47|6.89|5.49|6.89|5.49|6.84|5.44|0
1655915730000|2022-06-22 16:35:30|6.88|5.48|6.84|5.44|6.88|5.48|6.84|5.44|0
1655915740000|2022-06-22 16:35:40|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1655915750000|2022-06-22 16:35:50|6.88|5.48|6.87|5.47|6.88|5.48|6.86|5.46|0
1655915760000|2022-06-22 16:36:00|6.91|5.51|6.95|5.55|6.96|5.56|6.91|5.51|0
1655915770000|2022-06-22 16:36:10|6.9|5.5|6.88|5.48|6.9|5.5|6.88|5.48|0
1655915780000|2022-06-22 16:36:20|6.87|5.47|6.84|5.44|6.87|5.47|6.84|5.44|0
1655915790000|2022-06-22 16:36:30|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1655915800000|2022-06-22 16:36:40|6.83|5.43|6.79|5.39|6.83|5.43|6.79|5.39|0
1655915810000|2022-06-22 16:36:50|6.81|5.41|6.81|5.41|6.82|5.42|6.81|5.41|0
1655915820000|2022-06-22 16:37:00|6.83|5.43|6.82|5.42|6.86|5.46|6.82|5.42|0
1655915830000|2022-06-22 16:37:10|6.83|5.43|6.84|5.44|6.86|5.46|6.83|5.43|0
1655915840000|2022-06-22 16:37:20|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1655915850000|2022-06-22 16:37:30|6.84|5.44|6.87|5.47|6.88|5.48|6.84|5.44|0
1655915860000|2022-06-22 16:37:40|6.77|5.37|6.65|5.25|6.77|5.37|6.65|5.25|0
1655915870000|2022-06-22 16:37:50|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1655915880000|2022-06-22 16:38:00|6.66|5.26|6.66|5.26|6.67|5.27|6.66|5.26|0
1655915890000|2022-06-22 16:38:10|6.67|5.27|6.62|5.22|6.67|5.27|6.62|5.22|0
1655915900000|2022-06-22 16:38:20|6.61|5.21|6.58|5.18|6.61|5.21|6.58|5.18|0
1655915910000|2022-06-22 16:38:30|6.57|5.17|6.57|5.17|6.57|5.17|6.57|5.17|0
1655915920000|2022-06-22 16:38:40|6.58|5.18|6.55|5.15|6.58|5.18|6.55|5.15|0
1655915930000|2022-06-22 16:38:50|6.54|5.14|6.5|5.1|6.54|5.14|6.5|5.1|0
1655915940000|2022-06-22 16:39:00|6.49|5.09|6.49|5.09|6.51|5.11|6.49|5.09|0
1655915950000|2022-06-22 16:39:10|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655915960000|2022-06-22 16:39:20|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1655915970000|2022-06-22 16:39:30|6.47|5.07|6.45|5.05|6.47|5.07|6.45|5.05|0
1655915980000|2022-06-22 16:39:40|6.44|5.04|6.46|5.06|6.46|5.06|6.44|5.04|0
1655915990000|2022-06-22 16:39:50|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1655916000000|2022-06-22 16:40:00|6.46|5.06|6.53|5.13|6.53|5.13|6.46|5.06|0
1655916010000|2022-06-22 16:40:10|6.51|5.11|6.52|5.12|6.52|5.12|6.49|5.09|0
1655916020000|2022-06-22 16:40:20|6.51|5.11|6.53|5.13|6.53|5.13|6.51|5.11|0
1655916030000|2022-06-22 16:40:30|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1655916040000|2022-06-22 16:40:40|6.54|5.14|6.54|5.14|6.56|5.16|6.54|5.14|0
1655916050000|2022-06-22 16:40:50|6.56|5.16|6.54|5.14|6.56|5.16|6.54|5.14|0
1655916060000|2022-06-22 16:41:00|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1655916070000|2022-06-22 16:41:10|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1655916080000|2022-06-22 16:41:20|6.59|5.19|6.65|5.25|6.65|5.25|6.59|5.19|0
1655916090000|2022-06-22 16:41:30|6.61|5.21|6.61|5.21|6.61|5.21|6.59|5.19|0
1655916100000|2022-06-22 16:41:40|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1655916110000|2022-06-22 16:41:50|6.64|5.24|6.62|5.22|6.64|5.24|6.62|5.22|0
1655916120000|2022-06-22 16:42:00|6.64|5.24|6.62|5.22|6.65|5.25|6.62|5.22|0
1655916130000|2022-06-22 16:42:10|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1655916140000|2022-06-22 16:42:20|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1655916150000|2022-06-22 16:42:30|6.6|5.2|6.56|5.16|6.6|5.2|6.56|5.16|0
1655916160000|2022-06-22 16:42:40|6.58|5.18|6.6|5.2|6.6|5.2|6.56|5.16|0
1655916170000|2022-06-22 16:42:50|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1655916180000|2022-06-22 16:43:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1655916190000|2022-06-22 16:43:10|6.62|5.22|6.64|5.24|6.64|5.24|6.62|5.22|0
1655916200000|2022-06-22 16:43:20|6.65|5.25|6.64|5.24|6.65|5.25|6.64|5.24|0
1655916210000|2022-06-22 16:43:30|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1655916220000|2022-06-22 16:43:40|6.68|5.28|6.67|5.27|6.68|5.28|6.66|5.26|0
1655916230000|2022-06-22 16:43:50|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1655916240000|2022-06-22 16:44:00|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1655916250000|2022-06-22 16:44:10|6.65|5.25|6.68|5.28|6.69|5.29|6.65|5.25|0
1655916260000|2022-06-22 16:44:20|6.69|5.29|6.68|5.28|6.71|5.31|6.68|5.28|0
1655916270000|2022-06-22 16:44:30|6.69|5.29|6.7|5.3|6.71|5.31|6.69|5.29|0
1655916280000|2022-06-22 16:44:40|6.69|5.29|6.7|5.3|6.7|5.3|6.69|5.29|0
1655916290000|2022-06-22 16:44:50|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1655916300000|2022-06-22 16:45:00|6.7|5.3|6.7|5.3|6.7|5.3|6.68|5.28|0
1655916310000|2022-06-22 16:45:10|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1655916320000|2022-06-22 16:45:20|6.69|5.29|6.72|5.32|6.72|5.32|6.69|5.29|0
1655916330000|2022-06-22 16:45:30|6.73|5.33|6.73|5.33|6.74|5.34|6.73|5.33|0
1655916340000|2022-06-22 16:45:40|6.72|5.32|6.7|5.3|6.73|5.33|6.7|5.3|0
1655916350000|2022-06-22 16:45:50|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1655916360000|2022-06-22 16:46:00|6.67|5.27|6.62|5.22|6.67|5.27|6.62|5.22|0
1655916370000|2022-06-22 16:46:10|6.6|5.2|6.62|5.22|6.62|5.22|6.6|5.2|0
1655916380000|2022-06-22 16:46:20|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1655916390000|2022-06-22 16:46:30|6.63|5.23|6.63|5.23|6.64|5.24|6.61|5.21|0
1655916400000|2022-06-22 16:46:40|6.62|5.22|6.62|5.22|6.64|5.24|6.61|5.21|0
1655916410000|2022-06-22 16:46:50|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1655916420000|2022-06-22 16:47:00|6.61|5.21|6.58|5.18|6.61|5.21|6.58|5.18|0
1655916430000|2022-06-22 16:47:10|6.61|5.21|6.61|5.21|6.61|5.21|6.59|5.19|0
1655916440000|2022-06-22 16:47:20|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1655916450000|2022-06-22 16:47:30|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1655916460000|2022-06-22 16:47:40|6.62|5.22|6.64|5.24|6.65|5.25|6.62|5.22|0
1655916470000|2022-06-22 16:47:50|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1655916480000|2022-06-22 16:48:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1655916490000|2022-06-22 16:48:10|6.63|5.23|6.63|5.23|6.63|5.23|6.61|5.21|0
1655916500000|2022-06-22 16:48:20|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1655916510000|2022-06-22 16:48:30|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1655916520000|2022-06-22 16:48:40|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1655916530000|2022-06-22 16:48:50|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1655916540000|2022-06-22 16:49:00|6.58|5.18|6.6|5.2|6.6|5.2|6.58|5.18|0
1655916550000|2022-06-22 16:49:10|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1655916560000|2022-06-22 16:49:20|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1655916570000|2022-06-22 16:49:30|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1655916580000|2022-06-22 16:49:40|6.58|5.18|6.55|5.15|6.58|5.18|6.55|5.15|0
1655916590000|2022-06-22 16:49:50|6.56|5.16|6.58|5.18|6.58|5.18|6.55|5.15|0
1655916600000|2022-06-22 16:50:00|6.6|5.2|6.63|5.23|6.64|5.24|6.6|5.2|0
1655916610000|2022-06-22 16:50:10|6.64|5.24|6.67|5.27|6.67|5.27|6.63|5.23|0
1655916620000|2022-06-22 16:50:20|6.65|5.25|6.59|5.19|6.65|5.25|6.59|5.19|0
1655916630000|2022-06-22 16:50:30|6.6|5.2|6.63|5.23|6.63|5.23|6.6|5.2|0
1655916640000|2022-06-22 16:50:40|6.64|5.24|6.59|5.19|6.64|5.24|6.59|5.19|0
1655916650000|2022-06-22 16:50:50|6.57|5.17|6.52|5.12|6.57|5.17|6.52|5.12|0
1655916660000|2022-06-22 16:51:00|6.51|5.11|6.5|5.1|6.52|5.12|6.49|5.09|0
1655916670000|2022-06-22 16:51:10|6.49|5.09|6.49|5.09|6.51|5.11|6.49|5.09|0
1655916680000|2022-06-22 16:51:20|6.5|5.1|6.49|5.09|6.52|5.12|6.49|5.09|0
1655916690000|2022-06-22 16:51:30|6.51|5.11|6.58|5.18|6.58|5.18|6.51|5.11|0
1655916700000|2022-06-22 16:51:40|6.57|5.17|6.57|5.17|6.59|5.19|6.57|5.17|0
1655916710000|2022-06-22 16:51:50|6.58|5.18|6.58|5.18|6.59|5.19|6.56|5.16|0
1655916720000|2022-06-22 16:52:00|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1655916730000|2022-06-22 16:52:10|6.58|5.18|6.6|5.2|6.6|5.2|6.58|5.18|0
1655916740000|2022-06-22 16:52:20|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1655916750000|2022-06-22 16:52:30|6.62|5.22|6.65|5.25|6.66|5.26|6.62|5.22|0
1655916760000|2022-06-22 16:52:40|6.62|5.22|6.59|5.19|6.64|5.24|6.59|5.19|0
1655916770000|2022-06-22 16:52:50|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1655916780000|2022-06-22 16:53:00|6.58|5.18|6.57|5.17|6.58|5.18|6.56|5.16|0
1655916790000|2022-06-22 16:53:10|6.56|5.16|6.56|5.16|6.57|5.17|6.56|5.16|0
1655916800000|2022-06-22 16:53:20|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1655916810000|2022-06-22 16:53:30|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1655916820000|2022-06-22 16:53:40|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1655916830000|2022-06-22 16:53:50|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1655916840000|2022-06-22 16:54:00|6.58|5.18|6.61|5.21|6.61|5.21|6.58|5.18|0
1655916850000|2022-06-22 16:54:10|6.6|5.2|6.6|5.2|6.61|5.21|6.59|5.19|0
1655916860000|2022-06-22 16:54:20|6.61|5.21|6.6|5.2|6.61|5.21|6.59|5.19|0
1655916870000|2022-06-22 16:54:30|6.61|5.21|6.61|5.21|6.61|5.21|6.61|5.21|0
1655916880000|2022-06-22 16:54:40|6.62|5.22|6.61|5.21|6.62|5.22|6.6|5.2|0
1655916890000|2022-06-22 16:54:50|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1655916900000|2022-06-22 16:55:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1655916910000|2022-06-22 16:55:10|6.61|5.21|6.67|5.27|6.67|5.27|6.61|5.21|0
1655916920000|2022-06-22 16:55:20|6.66|5.26|6.63|5.23|6.66|5.26|6.63|5.23|0
1655916930000|2022-06-22 16:55:30|6.65|5.25|6.68|5.28|6.68|5.28|6.59|5.19|0
1655916940000|2022-06-22 16:55:40|6.66|5.26|6.58|5.18|6.66|5.26|6.58|5.18|0
1655916950000|2022-06-22 16:55:50|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1655916960000|2022-06-22 16:56:00|6.6|5.2|6.54|5.14|6.6|5.2|6.54|5.14|0
1655916970000|2022-06-22 16:56:10|6.55|5.15|6.55|5.15|6.55|5.15|6.54|5.14|0
1655916980000|2022-06-22 16:56:20|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1655916990000|2022-06-22 16:56:30|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1655917000000|2022-06-22 16:56:40|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1655917010000|2022-06-22 16:56:50|6.6|5.2|6.63|5.23|6.63|5.23|6.6|5.2|0
1655917020000|2022-06-22 16:57:00|6.67|5.27|6.66|5.26|6.67|5.27|6.64|5.24|0
1655917030000|2022-06-22 16:57:10|6.64|5.24|6.68|5.28|6.68|5.28|6.63|5.23|0
1655917040000|2022-06-22 16:57:20|6.69|5.29|6.63|5.23|6.69|5.29|6.63|5.23|0
1655917050000|2022-06-22 16:57:30|6.64|5.24|6.64|5.24|6.64|5.24|6.64|5.24|0
1655917060000|2022-06-22 16:57:40|6.67|5.27|6.63|5.23|6.67|5.27|6.63|5.23|0
1655917070000|2022-06-22 16:57:50|6.66|5.26|6.63|5.23|6.66|5.26|6.63|5.23|0
1655917080000|2022-06-22 16:58:00|6.61|5.21|6.62|5.22|6.64|5.24|6.61|5.21|0
1655917090000|2022-06-22 16:58:10|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1655917100000|2022-06-22 16:58:20|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1655917110000|2022-06-22 16:58:30|6.62|5.22|6.64|5.24|6.64|5.24|6.62|5.22|0
1655917120000|2022-06-22 16:58:40|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655917130000|2022-06-22 16:58:50|6.68|5.28|6.68|5.28|6.68|5.28|6.67|5.27|0
1655917140000|2022-06-22 16:59:00|6.67|5.27|6.68|5.28|6.68|5.28|6.65|5.25|0
1655917150000|2022-06-22 16:59:10|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1655917160000|2022-06-22 16:59:20|6.68|5.28|6.71|5.31|6.71|5.31|6.68|5.28|0
1655917170000|2022-06-22 16:59:30|6.73|5.33|6.78|5.38|6.78|5.38|6.73|5.33|0
1655917180000|2022-06-22 16:59:40|6.8|5.4|6.78|5.38|6.81|5.41|6.78|5.38|0
1655917190000|2022-06-22 16:59:50|6.79|5.39|6.79|5.39|6.79|5.39|6.78|5.38|0
1655917200000|2022-06-22 17:00:00|6.78|5.38|6.81|5.41|6.83|5.43|6.78|5.38|0
1655917210000|2022-06-22 17:00:10|6.82|5.42|6.77|5.37|6.82|5.42|6.77|5.37|0
1655917220000|2022-06-22 17:00:20|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1655917230000|2022-06-22 17:00:30|6.75|5.35|6.74|5.34|6.76|5.36|6.74|5.34|0
1655917240000|2022-06-22 17:00:40|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1655917250000|2022-06-22 17:00:50|6.72|5.32|6.64|5.24|6.72|5.32|6.64|5.24|0
1655917260000|2022-06-22 17:01:00|6.58|5.18|6.6|5.2|6.6|5.2|6.58|5.18|0
1655917270000|2022-06-22 17:01:10|6.58|5.18|6.54|5.14|6.59|5.19|6.54|5.14|0
1655917280000|2022-06-22 17:01:20|6.57|5.17|6.57|5.17|6.58|5.18|6.57|5.17|0
1655917290000|2022-06-22 17:01:30|6.58|5.18|6.57|5.17|6.58|5.18|6.56|5.16|0
1655917300000|2022-06-22 17:01:40|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1655917310000|2022-06-22 17:01:50|6.61|5.21|6.59|5.19|6.61|5.21|6.58|5.18|0
1655917320000|2022-06-22 17:02:00|6.58|5.18|6.61|5.21|6.61|5.21|6.58|5.18|0
1655917330000|2022-06-22 17:02:10|6.59|5.19|6.62|5.22|6.62|5.22|6.59|5.19|0
1655917340000|2022-06-22 17:02:20|6.63|5.23|6.59|5.19|6.63|5.23|6.59|5.19|0
1655917350000|2022-06-22 17:02:30|6.56|5.16|6.48|5.08|6.56|5.16|6.48|5.08|0
1655917360000|2022-06-22 17:02:40|6.46|5.06|6.47|5.07|6.48|5.08|6.46|5.06|0
1655917370000|2022-06-22 17:02:50|6.48|5.08|6.43|5.03|6.48|5.08|6.43|5.03|0
1655917380000|2022-06-22 17:03:00|6.42|5.02|6.46|5.06|6.46|5.06|6.4|5|0
1655917390000|2022-06-22 17:03:10|6.47|5.07|6.49|5.09|6.49|5.09|6.47|5.07|0
1655917400000|2022-06-22 17:03:20|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1655917410000|2022-06-22 17:03:30|6.52|5.12|6.49|5.09|6.52|5.12|6.48|5.08|0
1655917420000|2022-06-22 17:03:40|6.48|5.08|6.52|5.12|6.54|5.14|6.48|5.08|0
1655917430000|2022-06-22 17:03:50|6.54|5.14|6.52|5.12|6.54|5.14|6.52|5.12|0
1655917440000|2022-06-22 17:04:00|6.47|5.07|6.44|5.04|6.47|5.07|6.44|5.04|0
1655917450000|2022-06-22 17:04:10|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1655917460000|2022-06-22 17:04:20|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1655917470000|2022-06-22 17:04:30|6.47|5.07|6.48|5.08|6.48|5.08|6.46|5.06|0
1655917480000|2022-06-22 17:04:40|6.47|5.07|6.49|5.09|6.49|5.09|6.47|5.07|0
1655917490000|2022-06-22 17:04:50|6.48|5.08|6.51|5.11|6.51|5.11|6.48|5.08|0
1655917500000|2022-06-22 17:05:00|6.49|5.09|6.51|5.11|6.51|5.11|6.49|5.09|0
1655917510000|2022-06-22 17:05:10|6.49|5.09|6.51|5.11|6.51|5.11|6.49|5.09|0
1655917520000|2022-06-22 17:05:20|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1655917530000|2022-06-22 17:05:30|6.53|5.13|6.52|5.12|6.53|5.13|6.51|5.11|0
1655917540000|2022-06-22 17:05:40|6.53|5.13|6.53|5.13|6.54|5.14|6.52|5.12|0
1655917550000|2022-06-22 17:05:50|6.5|5.1|6.52|5.12|6.52|5.12|6.5|5.1|0
1655917560000|2022-06-22 17:06:00|6.54|5.14|6.54|5.14|6.54|5.14|6.53|5.13|0
1655917570000|2022-06-22 17:06:10|6.53|5.13|6.57|5.17|6.57|5.17|6.53|5.13|0
1655917580000|2022-06-22 17:06:20|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1655917590000|2022-06-22 17:06:30|6.56|5.16|6.56|5.16|6.58|5.18|6.56|5.16|0
1655917600000|2022-06-22 17:06:40|6.57|5.17|6.6|5.2|6.6|5.2|6.57|5.17|0
1655917610000|2022-06-22 17:06:50|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1655917620000|2022-06-22 17:07:00|6.61|5.21|6.62|5.22|6.63|5.23|6.6|5.2|0
1655917630000|2022-06-22 17:07:10|6.61|5.21|6.57|5.17|6.61|5.21|6.57|5.17|0
1655917640000|2022-06-22 17:07:20|6.56|5.16|6.6|5.2|6.6|5.2|6.56|5.16|0
1655917650000|2022-06-22 17:07:30|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1655917660000|2022-06-22 17:07:40|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1655917670000|2022-06-22 17:07:50|6.58|5.18|6.57|5.17|6.59|5.19|6.57|5.17|0
1655917680000|2022-06-22 17:08:00|6.58|5.18|6.59|5.19|6.63|5.23|6.58|5.18|0
1655917690000|2022-06-22 17:08:10|6.58|5.18|6.61|5.21|6.63|5.23|6.58|5.18|0
1655917700000|2022-06-22 17:08:20|6.6|5.2|6.62|5.22|6.62|5.22|6.6|5.2|0
1655917710000|2022-06-22 17:08:30|6.61|5.21|6.61|5.21|6.61|5.21|6.61|5.21|0
1655917720000|2022-06-22 17:08:40|6.6|5.2|6.61|5.21|6.61|5.21|6.58|5.18|0
1655917730000|2022-06-22 17:08:50|6.62|5.22|6.58|5.18|6.62|5.22|6.58|5.18|0
1655917740000|2022-06-22 17:09:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1655917750000|2022-06-22 17:09:10|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1655917760000|2022-06-22 17:09:20|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1655917770000|2022-06-22 17:09:30|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1655917780000|2022-06-22 17:09:40|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1655917790000|2022-06-22 17:09:50|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1655917800000|2022-06-22 17:10:00|6.57|5.17|6.62|5.22|6.62|5.22|6.57|5.17|0
1655917810000|2022-06-22 17:10:10|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1655917820000|2022-06-22 17:10:20|6.67|5.27|6.65|5.25|6.72|5.32|6.65|5.25|0
1655917830000|2022-06-22 17:10:30|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1655917840000|2022-06-22 17:10:40|6.68|5.28|6.66|5.26|6.68|5.28|6.66|5.26|0
1655917850000|2022-06-22 17:10:50|6.67|5.27|6.66|5.26|6.68|5.28|6.66|5.26|0
1655917860000|2022-06-22 17:11:00|6.67|5.27|6.67|5.27|6.67|5.27|6.67|5.27|0
1655917870000|2022-06-22 17:11:10|6.69|5.29|6.69|5.29|6.69|5.29|6.67|5.27|0
1655917880000|2022-06-22 17:11:20|6.68|5.28|6.69|5.29|6.69|5.29|6.68|5.28|0
1655917890000|2022-06-22 17:11:30|6.68|5.28|6.69|5.29|6.69|5.29|6.67|5.27|0
1655917900000|2022-06-22 17:11:40|6.68|5.28|6.69|5.29|6.69|5.29|6.68|5.28|0
1655917910000|2022-06-22 17:11:50|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1655917920000|2022-06-22 17:12:00|6.73|5.33|6.75|5.35|6.75|5.35|6.72|5.32|0
1655917930000|2022-06-22 17:12:10|6.74|5.34|6.75|5.35|6.75|5.35|6.73|5.33|0
1655917940000|2022-06-22 17:12:20|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1655917950000|2022-06-22 17:12:30|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1655917960000|2022-06-22 17:12:40|6.7|5.3|6.68|5.28|6.7|5.3|6.67|5.27|0
1655917970000|2022-06-22 17:12:50|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1655917980000|2022-06-22 17:13:00|6.66|5.26|6.66|5.26|6.66|5.26|6.65|5.25|0
1655917990000|2022-06-22 17:13:10|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655918000000|2022-06-22 17:13:20|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1655918010000|2022-06-22 17:13:30|6.68|5.28|6.74|5.34|6.74|5.34|6.68|5.28|0
1655918020000|2022-06-22 17:13:40|6.75|5.35|6.79|5.39|6.79|5.39|6.75|5.35|0
1655918030000|2022-06-22 17:13:50|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1655918040000|2022-06-22 17:14:00|6.79|5.39|6.77|5.37|6.79|5.39|6.76|5.36|0
1655918050000|2022-06-22 17:14:10|6.78|5.38|6.74|5.34|6.78|5.38|6.74|5.34|0
1655918060000|2022-06-22 17:14:20|6.68|5.28|6.73|5.33|6.73|5.33|6.68|5.28|0
1655918070000|2022-06-22 17:14:30|6.71|5.31|6.73|5.33|6.73|5.33|6.71|5.31|0
1655918080000|2022-06-22 17:14:40|6.71|5.31|6.74|5.34|6.74|5.34|6.7|5.3|0
1655918090000|2022-06-22 17:14:50|6.75|5.35|6.76|5.36|6.77|5.37|6.75|5.35|0
1655918100000|2022-06-22 17:15:00|6.77|5.37|6.78|5.38|6.78|5.38|6.76|5.36|0
1655918110000|2022-06-22 17:15:10|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1655918120000|2022-06-22 17:15:20|6.76|5.36|6.79|5.39|6.79|5.39|6.76|5.36|0
1655918130000|2022-06-22 17:15:30|6.78|5.38|6.76|5.36|6.78|5.38|6.76|5.36|0
1655918140000|2022-06-22 17:15:40|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1655918160000|2022-06-22 17:16:00|6.73|5.33|6.76|5.36|6.76|5.36|6.73|5.33|0
1655918170000|2022-06-22 17:16:10|6.75|5.35|6.77|5.37|6.78|5.38|6.74|5.34|0
1655918180000|2022-06-22 17:16:20|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1655918190000|2022-06-22 17:16:30|6.78|5.38|6.78|5.38|6.78|5.38|6.77|5.37|0
1655918200000|2022-06-22 17:16:40|6.79|5.39|6.78|5.38|6.79|5.39|6.78|5.38|0
1655918210000|2022-06-22 17:16:50|6.79|5.39|6.81|5.41|6.81|5.41|6.78|5.38|0
1655918220000|2022-06-22 17:17:00|6.82|5.42|6.84|5.44|6.84|5.44|6.82|5.42|0
1655918230000|2022-06-22 17:17:10|6.85|5.45|6.88|5.48|6.88|5.48|6.85|5.45|0
1655918240000|2022-06-22 17:17:20|6.87|5.47|6.87|5.47|6.87|5.47|6.87|5.47|0
1655918250000|2022-06-22 17:17:30|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1655918260000|2022-06-22 17:17:40|6.87|5.47|6.89|5.49|6.89|5.49|6.87|5.47|0
1655918270000|2022-06-22 17:17:50|6.88|5.48|6.88|5.48|6.89|5.49|6.88|5.48|0
1655918280000|2022-06-22 17:18:00|6.89|5.49|6.88|5.48|6.89|5.49|6.88|5.48|0
1655918290000|2022-06-22 17:18:10|6.89|5.49|6.94|5.54|6.94|5.54|6.88|5.48|0
1655918300000|2022-06-22 17:18:20|6.93|5.53|6.93|5.53|6.93|5.53|6.93|5.53|0
1655918310000|2022-06-22 17:18:30|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1655918320000|2022-06-22 17:18:40|6.93|5.53|6.93|5.53|6.93|5.53|6.93|5.53|0
1655918330000|2022-06-22 17:18:50|6.94|5.54|6.92|5.52|6.94|5.54|6.92|5.52|0
1655918340000|2022-06-22 17:19:00|6.94|5.54|6.96|5.56|6.98|5.58|6.94|5.54|0
1655918350000|2022-06-22 17:19:10|6.97|5.57|6.97|5.57|6.99|5.59|6.97|5.57|0
1655918360000|2022-06-22 17:19:20|6.99|5.59|6.97|5.57|6.99|5.59|6.97|5.57|0
1655918370000|2022-06-22 17:19:30|6.99|5.59|6.99|5.59|6.99|5.59|6.97|5.57|0
1655918380000|2022-06-22 17:19:40|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1655918390000|2022-06-22 17:19:50|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1655918400000|2022-06-22 17:20:00|7.01|5.61|6.99|5.59|7.01|5.61|6.99|5.59|0
1655918410000|2022-06-22 17:20:10|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1655918420000|2022-06-22 17:20:20|7|5.6|6.96|5.56|7|5.6|6.95|5.55|0
1655918430000|2022-06-22 17:20:30|6.95|5.55|6.95|5.55|6.96|5.56|6.95|5.55|0
1655918440000|2022-06-22 17:20:40|6.94|5.54|6.97|5.57|6.97|5.57|6.94|5.54|0
1655918450000|2022-06-22 17:20:50|6.99|5.59|6.97|5.57|7|5.6|6.97|5.57|0
1655918460000|2022-06-22 17:21:00|6.96|5.56|7|5.6|7|5.6|6.96|5.56|0
1655918470000|2022-06-22 17:21:10|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1655918480000|2022-06-22 17:21:20|7.03|5.63|7.06|5.66|7.06|5.66|7.03|5.63|0
1655918490000|2022-06-22 17:21:30|7.07|5.67|7.07|5.67|7.07|5.67|7.07|5.67|0
1655918500000|2022-06-22 17:21:40|7.06|5.66|7.08|5.68|7.08|5.68|7.06|5.66|0
1655918510000|2022-06-22 17:21:50|7.06|5.66|7.09|5.69|7.09|5.69|7.06|5.66|0
1655918520000|2022-06-22 17:22:00|7.11|5.71|7.08|5.68|7.11|5.71|7.07|5.67|0
1655918530000|2022-06-22 17:22:10|7.09|5.69|7.09|5.69|7.1|5.7|7.09|5.69|0
1655918540000|2022-06-22 17:22:20|7.1|5.7|7.09|5.69|7.1|5.7|7.09|5.69|0
1655918550000|2022-06-22 17:22:30|7.1|5.7|7.1|5.7|7.1|5.7|7.09|5.69|0
1655918560000|2022-06-22 17:22:40|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1655918570000|2022-06-22 17:22:50|7.1|5.7|7.1|5.7|7.12|5.72|7.1|5.7|0
1655918580000|2022-06-22 17:23:00|7.12|5.72|7.14|5.74|7.14|5.74|7.12|5.72|0
1655918590000|2022-06-22 17:23:10|7.13|5.73|7.13|5.73|7.14|5.74|7.13|5.73|0
1655918600000|2022-06-22 17:23:20|7.1|5.7|7.12|5.72|7.13|5.73|7.1|5.7|0
1655918610000|2022-06-22 17:23:30|7.1|5.7|7.12|5.72|7.12|5.72|7.1|5.7|0
1655918620000|2022-06-22 17:23:40|7.13|5.73|7.14|5.74|7.14|5.74|7.13|5.73|0
1655918630000|2022-06-22 17:23:50|7.13|5.73|7.1|5.7|7.13|5.73|7.1|5.7|0
1655918640000|2022-06-22 17:24:00|7.08|5.68|7.09|5.69|7.09|5.69|7.07|5.67|0
1655918650000|2022-06-22 17:24:10|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1655918660000|2022-06-22 17:24:20|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1655918670000|2022-06-22 17:24:30|7.09|5.69|7.08|5.68|7.1|5.7|7.08|5.68|0
1655918680000|2022-06-22 17:24:40|7.07|5.67|7.1|5.7|7.1|5.7|7.07|5.67|0
1655918690000|2022-06-22 17:24:50|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1655918700000|2022-06-22 17:25:00|7.1|5.7|7.12|5.72|7.12|5.72|7.1|5.7|0
1655918710000|2022-06-22 17:25:10|7.1|5.7|7.12|5.72|7.12|5.72|7.1|5.7|0
1655918720000|2022-06-22 17:25:20|7.1|5.7|7.1|5.7|7.1|5.7|7.1|5.7|0
1655918730000|2022-06-22 17:25:30|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1655918740000|2022-06-22 17:25:40|7.14|5.74|7.14|5.74|7.14|5.74|7.14|5.74|0
1655918750000|2022-06-22 17:25:50|7.13|5.73|7.13|5.73|7.14|5.74|7.13|5.73|0
1655918760000|2022-06-22 17:26:00|7.11|5.71|7.13|5.73|7.13|5.73|7.11|5.71|0
1655918770000|2022-06-22 17:26:10|7.11|5.71|7.09|5.69|7.11|5.71|7.09|5.69|0
1655918780000|2022-06-22 17:26:20|7.1|5.7|7.09|5.69|7.1|5.7|7.09|5.69|0
1655918790000|2022-06-22 17:26:30|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1655918800000|2022-06-22 17:26:40|7.09|5.69|7.13|5.73|7.13|5.73|7.09|5.69|0
1655918810000|2022-06-22 17:26:50|7.12|5.72|7.2|5.8|7.2|5.8|7.12|5.72|0
1655918820000|2022-06-22 17:27:00|7.18|5.78|7.15|5.75|7.18|5.78|7.14|5.74|0
1655918830000|2022-06-22 17:27:10|7.18|5.78|7.14|5.74|7.18|5.78|7.14|5.74|0
1655918840000|2022-06-22 17:27:20|7.11|5.71|7.11|5.71|7.13|5.73|7.11|5.71|0
1655918850000|2022-06-22 17:27:30|7.1|5.7|7.07|5.67|7.11|5.71|7.07|5.67|0
1655918860000|2022-06-22 17:27:40|7.06|5.66|7.04|5.64|7.06|5.66|7.04|5.64|0
1655918870000|2022-06-22 17:27:50|7.03|5.63|7|5.6|7.03|5.63|7|5.6|0
1655918880000|2022-06-22 17:28:00|7.01|5.61|7|5.6|7.02|5.62|7|5.6|0
1655918890000|2022-06-22 17:28:10|7.01|5.61|7.02|5.62|7.04|5.64|7.01|5.61|0
1655918900000|2022-06-22 17:28:20|7.03|5.63|6.98|5.58|7.04|5.64|6.98|5.58|0
1655918910000|2022-06-22 17:28:30|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1655918920000|2022-06-22 17:28:40|7|5.6|7.02|5.62|7.02|5.62|7|5.6|0
1655918930000|2022-06-22 17:28:50|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1655918940000|2022-06-22 17:29:00|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1655918950000|2022-06-22 17:29:10|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1655918960000|2022-06-22 17:29:20|7.05|5.65|7.03|5.63|7.05|5.65|7.03|5.63|0
1655918970000|2022-06-22 17:29:30|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1655918980000|2022-06-22 17:29:40|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1655918990000|2022-06-22 17:29:50|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1655919000000|2022-06-22 17:30:00|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1655919010000|2022-06-22 17:30:10|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1655919020000|2022-06-22 17:30:20|7.06|5.66|7.05|5.65|7.06|5.66|7.04|5.64|0
1655919030000|2022-06-22 17:30:30|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1655919040000|2022-06-22 17:30:40|7.03|5.63|7.05|5.65|7.05|5.65|7.03|5.63|0
1655919050000|2022-06-22 17:30:50|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1655919060000|2022-06-22 17:31:00|7.01|5.61|7.01|5.61|7.02|5.62|6.99|5.59|0
1655919070000|2022-06-22 17:31:10|6.99|5.59|7.01|5.61|7.01|5.61|6.98|5.58|0
1655919080000|2022-06-22 17:31:20|7.02|5.62|7.02|5.62|7.02|5.62|7.01|5.61|0
1655919090000|2022-06-22 17:31:30|6.99|5.59|6.99|5.59|6.99|5.59|6.98|5.58|0
1655919100000|2022-06-22 17:31:40|6.98|5.58|6.96|5.56|6.98|5.58|6.96|5.56|0
1655919110000|2022-06-22 17:31:50|6.95|5.55|6.97|5.57|6.97|5.57|6.95|5.55|0
1655919120000|2022-06-22 17:32:00|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1655919130000|2022-06-22 17:32:10|6.99|5.59|7.01|5.61|7.01|5.61|6.98|5.58|0
1655919140000|2022-06-22 17:32:20|7.02|5.62|6.97|5.57|7.02|5.62|6.97|5.57|0
1655919150000|2022-06-22 17:32:30|6.96|5.56|6.96|5.56|6.96|5.56|6.96|5.56|0
1655919160000|2022-06-22 17:32:40|6.98|5.58|6.96|5.56|6.98|5.58|6.96|5.56|0
1655919170000|2022-06-22 17:32:50|6.95|5.55|6.94|5.54|6.95|5.55|6.94|5.54|0
1655919180000|2022-06-22 17:33:00|6.92|5.52|6.91|5.51|6.92|5.52|6.91|5.51|0
1655919190000|2022-06-22 17:33:10|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1655919200000|2022-06-22 17:33:20|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1655919210000|2022-06-22 17:33:30|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1655919220000|2022-06-22 17:33:40|6.91|5.51|6.89|5.49|6.91|5.51|6.88|5.48|0
1655919230000|2022-06-22 17:33:50|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1655919240000|2022-06-22 17:34:00|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1655919250000|2022-06-22 17:34:10|6.92|5.52|6.9|5.5|6.92|5.52|6.9|5.5|0
1655919270000|2022-06-22 17:34:30|6.91|5.51|6.9|5.5|6.91|5.51|6.9|5.5|0
1655919280000|2022-06-22 17:34:40|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1655919290000|2022-06-22 17:34:50|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1655919300000|2022-06-22 17:35:00|6.82|5.42|6.74|5.34|6.82|5.42|6.74|5.34|0
1655919310000|2022-06-22 17:35:10|6.75|5.35|6.76|5.36|6.76|5.36|6.74|5.34|0
1655919320000|2022-06-22 17:35:20|6.75|5.35|6.81|5.41|6.81|5.41|6.75|5.35|0
1655919330000|2022-06-22 17:35:30|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1655919340000|2022-06-22 17:35:40|6.77|5.37|6.83|5.43|6.84|5.44|6.77|5.37|0
1655919350000|2022-06-22 17:35:50|6.82|5.42|6.8|5.4|6.82|5.42|6.8|5.4|0
1655919360000|2022-06-22 17:36:00|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1655919370000|2022-06-22 17:36:10|6.84|5.44|6.81|5.41|6.84|5.44|6.81|5.41|0
1655919380000|2022-06-22 17:36:20|6.79|5.39|6.79|5.39|6.79|5.39|6.77|5.37|0
1655919390000|2022-06-22 17:36:30|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1655919400000|2022-06-22 17:36:40|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1655919410000|2022-06-22 17:36:50|6.79|5.39|6.8|5.4|6.8|5.4|6.79|5.39|0
1655919420000|2022-06-22 17:37:00|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1655919430000|2022-06-22 17:37:10|6.79|5.39|6.81|5.41|6.81|5.41|6.79|5.39|0
1655919440000|2022-06-22 17:37:20|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1655919450000|2022-06-22 17:37:30|6.8|5.4|6.82|5.42|6.82|5.42|6.8|5.4|0
1655919460000|2022-06-22 17:37:40|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1655919470000|2022-06-22 17:37:50|6.85|5.45|6.85|5.45|6.85|5.45|6.85|5.45|0
1655919480000|2022-06-22 17:38:00|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1655919490000|2022-06-22 17:38:10|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1655919500000|2022-06-22 17:38:20|6.89|5.49|6.92|5.52|6.92|5.52|6.89|5.49|0
1655919510000|2022-06-22 17:38:30|6.91|5.51|6.89|5.49|6.91|5.51|6.89|5.49|0
1655919520000|2022-06-22 17:38:40|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1655919530000|2022-06-22 17:38:50|6.92|5.52|6.92|5.52|6.92|5.52|6.91|5.51|0
1655919540000|2022-06-22 17:39:00|6.91|5.51|6.93|5.53|6.93|5.53|6.91|5.51|0
1655919550000|2022-06-22 17:39:10|6.94|5.54|6.97|5.57|6.97|5.57|6.94|5.54|0
1655919560000|2022-06-22 17:39:20|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1655919570000|2022-06-22 17:39:30|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1655919580000|2022-06-22 17:39:40|6.99|5.59|6.99|5.59|6.99|5.59|6.99|5.59|0
1655919590000|2022-06-22 17:39:50|7|5.6|6.97|5.57|7|5.6|6.97|5.57|0
1655919600000|2022-06-22 17:40:00|6.96|5.56|6.94|5.54|6.96|5.56|6.94|5.54|0
1655919610000|2022-06-22 17:40:10|6.96|5.56|6.96|5.56|6.96|5.56|6.95|5.55|0
1655919620000|2022-06-22 17:40:20|6.95|5.55|6.94|5.54|6.95|5.55|6.94|5.54|0
1655919630000|2022-06-22 17:40:30|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1655919640000|2022-06-22 17:40:40|6.91|5.51|6.96|5.56|6.96|5.56|6.91|5.51|0
1655919650000|2022-06-22 17:40:50|6.97|5.57|6.95|5.55|6.97|5.57|6.95|5.55|0
1655919660000|2022-06-22 17:41:00|6.96|5.56|6.98|5.58|6.98|5.58|6.96|5.56|0
1655919670000|2022-06-22 17:41:10|6.99|5.59|6.97|5.57|6.99|5.59|6.95|5.55|0
1655919680000|2022-06-22 17:41:20|6.93|5.53|6.94|5.54|6.94|5.54|6.93|5.53|0
1655919690000|2022-06-22 17:41:30|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1655919700000|2022-06-22 17:41:40|6.93|5.53|6.95|5.55|6.95|5.55|6.93|5.53|0
1655919710000|2022-06-22 17:41:50|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1655919720000|2022-06-22 17:42:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1655919730000|2022-06-22 17:42:10|6.94|5.54|6.96|5.56|6.96|5.56|6.93|5.53|0
1655919740000|2022-06-22 17:42:20|6.97|5.57|6.94|5.54|6.97|5.57|6.94|5.54|0
1655919750000|2022-06-22 17:42:30|6.96|5.56|6.96|5.56|6.96|5.56|6.96|5.56|0
1655919760000|2022-06-22 17:42:40|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1655919770000|2022-06-22 17:42:50|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1655919780000|2022-06-22 17:43:00|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1655919790000|2022-06-22 17:43:10|6.95|5.55|6.96|5.56|6.96|5.56|6.95|5.55|0
1655919800000|2022-06-22 17:43:20|6.95|5.55|6.96|5.56|6.96|5.56|6.95|5.55|0
1655919810000|2022-06-22 17:43:30|6.95|5.55|6.95|5.55|6.96|5.56|6.95|5.55|0
1655919820000|2022-06-22 17:43:40|6.96|5.56|6.79|5.39|6.96|5.56|6.79|5.39|0
1655919830000|2022-06-22 17:43:50|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1655919840000|2022-06-22 17:44:00|6.8|5.4|6.82|5.42|6.83|5.43|6.8|5.4|0
1655919850000|2022-06-22 17:44:10|6.83|5.43|6.83|5.43|6.84|5.44|6.83|5.43|0
1655919860000|2022-06-22 17:44:20|6.79|5.39|6.82|5.42|6.82|5.42|6.79|5.39|0
1655919870000|2022-06-22 17:44:30|6.8|5.4|6.84|5.44|6.84|5.44|6.8|5.4|0
1655919880000|2022-06-22 17:44:40|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1655919890000|2022-06-22 17:44:50|6.88|5.48|6.91|5.51|6.91|5.51|6.88|5.48|0
1655919900000|2022-06-22 17:45:00|6.92|5.52|6.88|5.48|6.92|5.52|6.88|5.48|0
1655919910000|2022-06-22 17:45:10|6.87|5.47|6.9|5.5|6.9|5.5|6.87|5.47|0
1655919920000|2022-06-22 17:45:20|6.89|5.49|6.91|5.51|6.91|5.51|6.89|5.49|0
1655919930000|2022-06-22 17:45:30|6.92|5.52|6.93|5.53|6.93|5.53|6.92|5.52|0
1655919940000|2022-06-22 17:45:40|6.92|5.52|6.92|5.52|6.94|5.54|6.91|5.51|0
1655919950000|2022-06-22 17:45:50|6.91|5.51|6.91|5.51|6.92|5.52|6.91|5.51|0
1655919960000|2022-06-22 17:46:00|6.92|5.52|6.95|5.55|6.95|5.55|6.92|5.52|0
1655919970000|2022-06-22 17:46:10|6.94|5.54|6.96|5.56|6.96|5.56|6.94|5.54|0
1655919980000|2022-06-22 17:46:20|6.98|5.58|6.95|5.55|6.98|5.58|6.95|5.55|0
1655919990000|2022-06-22 17:46:30|6.96|5.56|6.96|5.56|6.96|5.56|6.95|5.55|0
1655920000000|2022-06-22 17:46:40|6.95|5.55|6.96|5.56|6.96|5.56|6.95|5.55|0
1655920010000|2022-06-22 17:46:50|6.98|5.58|6.96|5.56|6.99|5.59|6.96|5.56|0
1655920020000|2022-06-22 17:47:00|6.94|5.54|6.9|5.5|6.95|5.55|6.9|5.5|0
1655920030000|2022-06-22 17:47:10|6.92|5.52|6.92|5.52|6.92|5.52|6.91|5.51|0
1655920040000|2022-06-22 17:47:20|6.93|5.53|6.92|5.52|6.94|5.54|6.92|5.52|0
1655920050000|2022-06-22 17:47:30|6.91|5.51|6.93|5.53|6.93|5.53|6.91|5.51|0
1655920060000|2022-06-22 17:47:40|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1655920070000|2022-06-22 17:47:50|6.91|5.51|6.93|5.53|6.94|5.54|6.91|5.51|0
1655920080000|2022-06-22 17:48:00|6.94|5.54|6.91|5.51|6.94|5.54|6.91|5.51|0
1655920090000|2022-06-22 17:48:10|6.92|5.52|6.95|5.55|6.95|5.55|6.92|5.52|0
1655920100000|2022-06-22 17:48:20|6.96|5.56|6.95|5.55|6.96|5.56|6.95|5.55|0
1655920110000|2022-06-22 17:48:30|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1655920120000|2022-06-22 17:48:40|6.92|5.52|6.95|5.55|6.95|5.55|6.92|5.52|0
1655920130000|2022-06-22 17:48:50|6.96|5.56|6.96|5.56|6.97|5.57|6.96|5.56|0
1655920140000|2022-06-22 17:49:00|6.99|5.59|7.01|5.61|7.01|5.61|6.99|5.59|0
1655920150000|2022-06-22 17:49:10|7|5.6|7.06|5.66|7.06|5.66|7|5.6|0
1655920160000|2022-06-22 17:49:20|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1655920170000|2022-06-22 17:49:30|7.06|5.66|7.04|5.64|7.06|5.66|7.04|5.64|0
1655920180000|2022-06-22 17:49:40|7.05|5.65|7.05|5.65|7.06|5.66|7.05|5.65|0
1655920190000|2022-06-22 17:49:50|7.06|5.66|7.06|5.66|7.06|5.66|7.06|5.66|0
1655920200000|2022-06-22 17:50:00|7.05|5.65|7.06|5.66|7.06|5.66|7.03|5.63|0
1655920210000|2022-06-22 17:50:10|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1655920220000|2022-06-22 17:50:20|7.04|5.64|7.05|5.65|7.06|5.66|7.04|5.64|0
1655920230000|2022-06-22 17:50:30|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1655920240000|2022-06-22 17:50:40|7.01|5.61|7.03|5.63|7.03|5.63|7.01|5.61|0
1655920250000|2022-06-22 17:50:50|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1655920260000|2022-06-22 17:51:00|7.05|5.65|7.03|5.63|7.05|5.65|7.03|5.63|0
1655920270000|2022-06-22 17:51:10|7.01|5.61|7|5.6|7.02|5.62|7|5.6|0
1655920280000|2022-06-22 17:51:20|6.97|5.57|6.99|5.59|6.99|5.59|6.97|5.57|0
1655920290000|2022-06-22 17:51:30|7.01|5.61|7.01|5.61|7.02|5.62|7|5.6|0
1655920300000|2022-06-22 17:51:40|7.02|5.62|7|5.6|7.02|5.62|7|5.6|0
1655920310000|2022-06-22 17:51:50|7.01|5.61|7.03|5.63|7.03|5.63|7.01|5.61|0
1655920320000|2022-06-22 17:52:00|7.02|5.62|7.03|5.63|7.04|5.64|7.02|5.62|0
1655920330000|2022-06-22 17:52:10|7.04|5.64|7.04|5.64|7.04|5.64|7.04|5.64|0
1655920340000|2022-06-22 17:52:20|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1655920350000|2022-06-22 17:52:30|7.03|5.63|7.03|5.63|7.03|5.63|7.03|5.63|0
1655920360000|2022-06-22 17:52:40|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1655920370000|2022-06-22 17:52:50|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1655920380000|2022-06-22 17:53:00|7.01|5.61|7|5.6|7.01|5.61|6.99|5.59|0
1655920390000|2022-06-22 17:53:10|6.96|5.56|6.94|5.54|6.96|5.56|6.94|5.54|0
1655920400000|2022-06-22 17:53:20|6.93|5.53|6.94|5.54|6.94|5.54|6.93|5.53|0
1655920410000|2022-06-22 17:53:30|6.95|5.55|6.92|5.52|6.95|5.55|6.92|5.52|0
1655920420000|2022-06-22 17:53:40|6.91|5.51|6.89|5.49|6.91|5.51|6.89|5.49|0
1655920430000|2022-06-22 17:53:50|6.9|5.5|6.87|5.47|6.9|5.5|6.87|5.47|0
1655920440000|2022-06-22 17:54:00|6.86|5.46|6.88|5.48|6.88|5.48|6.85|5.45|0
1655920450000|2022-06-22 17:54:10|6.87|5.47|6.87|5.47|6.9|5.5|6.86|5.46|0
1655920460000|2022-06-22 17:54:20|6.85|5.45|6.84|5.44|6.85|5.45|6.8|5.4|0
1655920470000|2022-06-22 17:54:30|6.81|5.41|6.88|5.48|6.88|5.48|6.81|5.41|0
1655920480000|2022-06-22 17:54:40|6.86|5.46|6.86|5.46|6.87|5.47|6.86|5.46|0
1655920490000|2022-06-22 17:54:50|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1655920500000|2022-06-22 17:55:00|6.85|5.45|6.86|5.46|6.87|5.47|6.85|5.45|0
1655920510000|2022-06-22 17:55:10|6.87|5.47|6.87|5.47|6.87|5.47|6.87|5.47|0
1655920520000|2022-06-22 17:55:20|6.9|5.5|6.92|5.52|6.94|5.54|6.88|5.48|0
1655920530000|2022-06-22 17:55:30|6.93|5.53|6.9|5.5|6.93|5.53|6.9|5.5|0
1655920540000|2022-06-22 17:55:40|6.88|5.48|6.89|5.49|6.89|5.49|6.88|5.48|0
1655920550000|2022-06-22 17:55:50|6.9|5.5|6.91|5.51|6.93|5.53|6.9|5.5|0
1655920560000|2022-06-22 17:56:00|6.9|5.5|6.9|5.5|6.91|5.51|6.9|5.5|0
1655920570000|2022-06-22 17:56:10|6.88|5.48|6.88|5.48|6.89|5.49|6.88|5.48|0
1655920580000|2022-06-22 17:56:20|6.89|5.49|6.87|5.47|6.89|5.49|6.87|5.47|0
1655920590000|2022-06-22 17:56:30|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1655920600000|2022-06-22 17:56:40|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1655920610000|2022-06-22 17:56:50|6.83|5.43|6.81|5.41|6.83|5.43|6.81|5.41|0
1655920620000|2022-06-22 17:57:00|6.82|5.42|6.79|5.39|6.82|5.42|6.79|5.39|0
1655920630000|2022-06-22 17:57:10|6.77|5.37|6.74|5.34|6.78|5.38|6.74|5.34|0
1655920640000|2022-06-22 17:57:20|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1655920650000|2022-06-22 17:57:30|6.77|5.37|6.79|5.39|6.8|5.4|6.77|5.37|0
1655920660000|2022-06-22 17:57:40|6.8|5.4|6.8|5.4|6.8|5.4|6.79|5.39|0
1655920670000|2022-06-22 17:57:50|6.81|5.41|6.79|5.39|6.81|5.41|6.79|5.39|0
1655920680000|2022-06-22 17:58:00|6.78|5.38|6.79|5.39|6.79|5.39|6.77|5.37|0
1655920690000|2022-06-22 17:58:10|6.8|5.4|6.83|5.43|6.87|5.47|6.8|5.4|0
1655920700000|2022-06-22 17:58:20|6.79|5.39|6.8|5.4|6.82|5.42|6.79|5.39|0
1655920710000|2022-06-22 17:58:30|6.81|5.41|6.82|5.42|6.82|5.42|6.8|5.4|0
1655920720000|2022-06-22 17:58:40|6.83|5.43|6.82|5.42|6.83|5.43|6.81|5.41|0
1655920730000|2022-06-22 17:58:50|6.81|5.41|6.85|5.45|6.85|5.45|6.81|5.41|0
1655920740000|2022-06-22 17:59:00|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1655920750000|2022-06-22 17:59:10|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1655920760000|2022-06-22 17:59:20|6.87|5.47|6.88|5.48|6.88|5.48|6.87|5.47|0
1655920770000|2022-06-22 17:59:30|6.91|5.51|6.91|5.51|6.91|5.51|6.9|5.5|0
1655920780000|2022-06-22 17:59:40|6.92|5.52|6.92|5.52|6.92|5.52|6.91|5.51|0
1655920790000|2022-06-22 17:59:50|6.91|5.51|6.93|5.53|6.93|5.53|6.91|5.51|0
1655920800000|2022-06-22 18:00:00|6.97|5.57|6.91|5.51|6.97|5.57|6.91|5.51|0
1655920810000|2022-06-22 18:00:10|6.9|5.5|6.9|5.5|6.91|5.51|6.89|5.49|0
1655920820000|2022-06-22 18:00:20|6.91|5.51|6.97|5.57|6.97|5.57|6.91|5.51|0
1655920830000|2022-06-22 18:00:30|6.95|5.55|6.91|5.51|6.96|5.56|6.91|5.51|0
1655920840000|2022-06-22 18:00:40|6.89|5.49|6.91|5.51|6.91|5.51|6.89|5.49|0
1655920850000|2022-06-22 18:00:50|6.92|5.52|6.89|5.49|6.92|5.52|6.89|5.49|0
1655920860000|2022-06-22 18:01:00|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1655920870000|2022-06-22 18:01:10|6.89|5.49|6.92|5.52|6.92|5.52|6.89|5.49|0
1655920880000|2022-06-22 18:01:20|6.91|5.51|6.93|5.53|6.93|5.53|6.91|5.51|0
1655920890000|2022-06-22 18:01:30|6.94|5.54|6.91|5.51|6.94|5.54|6.91|5.51|0
1655920900000|2022-06-22 18:01:40|6.92|5.52|6.94|5.54|6.94|5.54|6.92|5.52|0
1655920910000|2022-06-22 18:01:50|6.95|5.55|6.95|5.55|6.95|5.55|6.94|5.54|0
1655920920000|2022-06-22 18:02:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1655920930000|2022-06-22 18:02:10|6.95|5.55|6.92|5.52|6.95|5.55|6.92|5.52|0
1655920940000|2022-06-22 18:02:20|6.94|5.54|6.94|5.54|6.94|5.54|6.94|5.54|0
1655920950000|2022-06-22 18:02:30|6.93|5.53|6.93|5.53|6.94|5.54|6.93|5.53|0
1655920960000|2022-06-22 18:02:40|6.94|5.54|6.93|5.53|6.94|5.54|6.92|5.52|0
1655920970000|2022-06-22 18:02:50|6.94|5.54|6.95|5.55|6.95|5.55|6.93|5.53|0
1655920980000|2022-06-22 18:03:00|6.96|5.56|6.99|5.59|6.99|5.59|6.96|5.56|0
1655920990000|2022-06-22 18:03:10|6.98|5.58|6.98|5.58|6.99|5.59|6.98|5.58|0
1655921010000|2022-06-22 18:03:30|7.02|5.62|7.04|5.64|7.04|5.64|7.02|5.62|0
1655921020000|2022-06-22 18:03:40|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1655921030000|2022-06-22 18:03:50|7.03|5.63|7.03|5.63|7.03|5.63|7.03|5.63|0
1655921040000|2022-06-22 18:04:00|7.01|5.61|7.04|5.64|7.04|5.64|7.01|5.61|0
1655921050000|2022-06-22 18:04:10|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1655921060000|2022-06-22 18:04:20|7.06|5.66|7.06|5.66|7.06|5.66|7.04|5.64|0
1655921070000|2022-06-22 18:04:30|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1655921080000|2022-06-22 18:04:40|7.13|5.73|7.05|5.65|7.13|5.73|7.05|5.65|0
1655921090000|2022-06-22 18:04:50|7.04|5.64|7.04|5.64|7.04|5.64|7.02|5.62|0
1655921100000|2022-06-22 18:05:00|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1655921110000|2022-06-22 18:05:10|7.03|5.63|7.05|5.65|7.05|5.65|7.02|5.62|0
1655921120000|2022-06-22 18:05:20|7.04|5.64|7.05|5.65|7.06|5.66|7.04|5.64|0
1655921130000|2022-06-22 18:05:30|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1655921140000|2022-06-22 18:05:40|7.06|5.66|7.09|5.69|7.09|5.69|7.06|5.66|0
1655921150000|2022-06-22 18:05:50|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1655921160000|2022-06-22 18:06:00|7.09|5.69|7.2|5.8|7.2|5.8|7.08|5.68|0
1655921170000|2022-06-22 18:06:10|7.18|5.78|7.22|5.82|7.22|5.82|7.18|5.78|0
1655921180000|2022-06-22 18:06:20|7.24|5.84|7.21|5.81|7.24|5.84|7.21|5.81|0
1655921190000|2022-06-22 18:06:30|7.24|5.84|7.3|5.9|7.3|5.9|7.24|5.84|0
1655921200000|2022-06-22 18:06:40|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1655921210000|2022-06-22 18:06:50|7.26|5.86|7.28|5.88|7.29|5.89|7.26|5.86|0
1655921220000|2022-06-22 18:07:00|7.29|5.89|7.34|5.94|7.34|5.94|7.29|5.89|0
1655921230000|2022-06-22 18:07:10|7.36|5.96|7.36|5.96|7.37|5.97|7.35|5.95|0
1655921240000|2022-06-22 18:07:20|7.34|5.94|7.31|5.91|7.34|5.94|7.31|5.91|0
1655921250000|2022-06-22 18:07:30|7.3|5.9|7.29|5.89|7.31|5.91|7.29|5.89|0
1655921260000|2022-06-22 18:07:40|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1655921270000|2022-06-22 18:07:50|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1655921280000|2022-06-22 18:08:00|7.27|5.87|7.27|5.87|7.28|5.88|7.26|5.86|0
1655921290000|2022-06-22 18:08:10|7.31|5.91|7.35|5.95|7.35|5.95|7.31|5.91|0
1655921300000|2022-06-22 18:08:20|7.36|5.96|7.49|6.09|7.49|6.09|7.36|5.96|0
1655921310000|2022-06-22 18:08:30|7.47|6.07|7.5|6.1|7.5|6.1|7.47|6.07|0
1655921320000|2022-06-22 18:08:40|7.51|6.11|7.52|6.12|7.52|6.12|7.5|6.1|0
1655921330000|2022-06-22 18:08:50|7.53|6.13|7.57|6.17|7.57|6.17|7.53|6.13|0
1655921340000|2022-06-22 18:09:00|7.55|6.15|7.5|6.1|7.55|6.15|7.5|6.1|0
1655921350000|2022-06-22 18:09:10|7.51|6.11|7.51|6.11|7.51|6.11|7.5|6.1|0
1655921360000|2022-06-22 18:09:20|7.5|6.1|7.47|6.07|7.5|6.1|7.47|6.07|0
1655921370000|2022-06-22 18:09:30|7.5|6.1|7.59|6.19|7.59|6.19|7.5|6.1|0
1655921380000|2022-06-22 18:09:40|7.26|5.86|7.26|5.86|7.26|5.86|7.24|5.84|0
1655921390000|2022-06-22 18:09:50|7.27|5.87|7.29|5.89|7.3|5.9|7.27|5.87|0
1655921400000|2022-06-22 18:10:00|7.25|5.85|7.26|5.86|7.26|5.86|7.24|5.84|0
1655921410000|2022-06-22 18:10:10|7.23|5.83|7.19|5.79|7.23|5.83|7.19|5.79|0
1655921420000|2022-06-22 18:10:20|7.2|5.8|7.29|5.89|7.29|5.89|7.2|5.8|0
1655921430000|2022-06-22 18:10:30|7.32|5.92|7.33|5.93|7.33|5.93|7.3|5.9|0
1655921440000|2022-06-22 18:10:40|7.34|5.94|7.32|5.92|7.34|5.94|7.32|5.92|0
1655921450000|2022-06-22 18:10:50|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1655921460000|2022-06-22 18:11:00|7.33|5.93|7.27|5.87|7.33|5.93|7.27|5.87|0
1655921470000|2022-06-22 18:11:10|7.25|5.85|7.23|5.83|7.25|5.85|7.23|5.83|0
1655921480000|2022-06-22 18:11:20|7.22|5.82|7.2|5.8|7.22|5.82|7.2|5.8|0
1655921490000|2022-06-22 18:11:30|7.19|5.79|7.24|5.84|7.25|5.85|7.19|5.79|0
1655921500000|2022-06-22 18:11:40|7.22|5.82|7.2|5.8|7.22|5.82|7.19|5.79|0
1655921520000|2022-06-22 18:12:00|7.22|5.82|7.22|5.82|7.23|5.83|7.22|5.82|0
1655921530000|2022-06-22 18:12:10|7.2|5.8|7.23|5.83|7.23|5.83|7.2|5.8|0
1655921540000|2022-06-22 18:12:20|7.22|5.82|7.25|5.85|7.25|5.85|7.22|5.82|0
1655921550000|2022-06-22 18:12:30|7.24|5.84|7.21|5.81|7.24|5.84|7.21|5.81|0
1655921560000|2022-06-22 18:12:40|7.23|5.83|7.28|5.88|7.28|5.88|7.23|5.83|0
1655921570000|2022-06-22 18:12:50|7.27|5.87|7.25|5.85|7.27|5.87|7.25|5.85|0
1655921580000|2022-06-22 18:13:00|7.26|5.86|7.24|5.84|7.27|5.87|7.24|5.84|0
1655921590000|2022-06-22 18:13:10|7.25|5.85|7.25|5.85|7.25|5.85|7.24|5.84|0
1655921600000|2022-06-22 18:13:20|7.24|5.84|7.24|5.84|7.27|5.87|7.24|5.84|0
1655921610000|2022-06-22 18:13:30|7.23|5.83|7.22|5.82|7.25|5.85|7.22|5.82|0
1655921620000|2022-06-22 18:13:40|7.21|5.81|7.22|5.82|7.23|5.83|7.21|5.81|0
1655921630000|2022-06-22 18:13:50|7.25|5.85|7.25|5.85|7.27|5.87|7.24|5.84|0
1655921640000|2022-06-22 18:14:00|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1655921650000|2022-06-22 18:14:10|7.27|5.87|7.25|5.85|7.27|5.87|7.25|5.85|0
1655921660000|2022-06-22 18:14:20|7.27|5.87|7.27|5.87|7.28|5.88|7.27|5.87|0
1655921670000|2022-06-22 18:14:30|7.28|5.88|7.3|5.9|7.3|5.9|7.28|5.88|0
1655921680000|2022-06-22 18:14:40|7.29|5.89|7.32|5.92|7.32|5.92|7.29|5.89|0
1655921690000|2022-06-22 18:14:50|7.33|5.93|7.33|5.93|7.33|5.93|7.32|5.92|0
1655921700000|2022-06-22 18:15:00|7.34|5.94|7.27|5.87|7.34|5.94|7.27|5.87|0
1655921710000|2022-06-22 18:15:10|7.29|5.89|7.33|5.93|7.33|5.93|7.29|5.89|0
1655921720000|2022-06-22 18:15:20|7.34|5.94|7.37|5.97|7.37|5.97|7.33|5.93|0
1655921730000|2022-06-22 18:15:30|7.38|5.98|7.41|6.01|7.41|6.01|7.37|5.97|0
1655921740000|2022-06-22 18:15:40|7.45|6.05|7.42|6.02|7.45|6.05|7.41|6.01|0
1655921750000|2022-06-22 18:15:50|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1655921760000|2022-06-22 18:16:00|7.4|6|7.41|6.01|7.41|6.01|7.4|6|0
1655921770000|2022-06-22 18:16:10|7.4|6|7.42|6.02|7.42|6.02|7.4|6|0
1655921780000|2022-06-22 18:16:20|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1655921790000|2022-06-22 18:16:30|7.46|6.06|7.46|6.06|7.46|6.06|7.46|6.06|0
1655921800000|2022-06-22 18:16:40|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1655921810000|2022-06-22 18:16:50|7.46|6.06|7.44|6.04|7.47|6.07|7.44|6.04|0
1655921820000|2022-06-22 18:17:00|7.45|6.05|7.42|6.02|7.45|6.05|7.42|6.02|0
1655921830000|2022-06-22 18:17:10|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1655921840000|2022-06-22 18:17:20|7.42|6.02|7.46|6.06|7.48|6.08|7.42|6.02|0
1655921850000|2022-06-22 18:17:30|7.47|6.07|7.47|6.07|7.47|6.07|7.47|6.07|0
1655921860000|2022-06-22 18:17:40|7.46|6.06|7.46|6.06|7.47|6.07|7.42|6.02|0
1655921870000|2022-06-22 18:17:50|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1655921880000|2022-06-22 18:18:00|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1655921890000|2022-06-22 18:18:10|7.47|6.07|7.44|6.04|7.48|6.08|7.44|6.04|0
1655921900000|2022-06-22 18:18:20|7.45|6.05|7.46|6.06|7.46|6.06|7.43|6.03|0
1655921910000|2022-06-22 18:18:30|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1655921920000|2022-06-22 18:18:40|7.45|6.05|7.45|6.05|7.45|6.05|7.43|6.03|0
1655921930000|2022-06-22 18:18:50|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1655921940000|2022-06-22 18:19:00|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1655921950000|2022-06-22 18:19:10|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1655921960000|2022-06-22 18:19:20|7.42|6.02|7.43|6.03|7.45|6.05|7.42|6.02|0
1655921970000|2022-06-22 18:19:30|7.37|5.97|7.35|5.95|7.38|5.98|7.31|5.91|0
1655921980000|2022-06-22 18:19:40|7.31|5.91|7.31|5.91|7.31|5.91|7.3|5.9|0
1655921990000|2022-06-22 18:19:50|7.28|5.88|7.34|5.94|7.34|5.94|7.28|5.88|0
1655922000000|2022-06-22 18:20:00|7.38|5.98|7.32|5.92|7.38|5.98|7.32|5.92|0
1655922010000|2022-06-22 18:20:10|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1655922020000|2022-06-22 18:20:20|7.31|5.91|7.31|5.91|7.33|5.93|7.31|5.91|0
1655922030000|2022-06-22 18:20:30|7.33|5.93|7.33|5.93|7.33|5.93|7.32|5.92|0
1655922040000|2022-06-22 18:20:40|7.34|5.94|7.31|5.91|7.34|5.94|7.31|5.91|0
1655922050000|2022-06-22 18:20:50|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1655922060000|2022-06-22 18:21:00|7.3|5.9|7.28|5.88|7.3|5.9|7.28|5.88|0
1655922070000|2022-06-22 18:21:10|7.26|5.86|7.2|5.8|7.26|5.86|7.2|5.8|0
1655922080000|2022-06-22 18:21:20|7.21|5.81|7.2|5.8|7.22|5.82|7.2|5.8|0
1655922090000|2022-06-22 18:21:30|7.19|5.79|7.04|5.64|7.19|5.79|7.04|5.64|0
1655922100000|2022-06-22 18:21:40|6.99|5.59|7.03|5.63|7.03|5.63|6.99|5.59|0
1655922110000|2022-06-22 18:21:50|7.04|5.64|7.04|5.64|7.06|5.66|7.04|5.64|0
1655922120000|2022-06-22 18:22:00|7|5.6|6.97|5.57|7|5.6|6.97|5.57|0
1655922130000|2022-06-22 18:22:10|6.98|5.58|6.97|5.57|6.98|5.58|6.96|5.56|0
1655922140000|2022-06-22 18:22:20|6.94|5.54|6.97|5.57|6.97|5.57|6.92|5.52|0
1655922150000|2022-06-22 18:22:30|6.96|5.56|7.01|5.61|7.01|5.61|6.96|5.56|0
1655922160000|2022-06-22 18:22:40|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1655922170000|2022-06-22 18:22:50|7.04|5.64|7.05|5.65|7.05|5.65|7.03|5.63|0
1655922180000|2022-06-22 18:23:00|7.04|5.64|7.05|5.65|7.06|5.66|7.04|5.64|0
1655922190000|2022-06-22 18:23:10|7.06|5.66|7.12|5.72|7.12|5.72|7.06|5.66|0
1655922200000|2022-06-22 18:23:20|7.13|5.73|7.11|5.71|7.13|5.73|7.1|5.7|0
1655922210000|2022-06-22 18:23:30|7.1|5.7|7.1|5.7|7.12|5.72|7.1|5.7|0
1655922220000|2022-06-22 18:23:40|7.11|5.71|7.11|5.71|7.11|5.71|7.1|5.7|0
1655922230000|2022-06-22 18:23:50|7.1|5.7|7.1|5.7|7.12|5.72|7.1|5.7|0
1655922240000|2022-06-22 18:24:00|7.11|5.71|7.1|5.7|7.13|5.73|7.1|5.7|0
1655922250000|2022-06-22 18:24:10|7.11|5.71|7.06|5.66|7.11|5.71|7.06|5.66|0
1655922260000|2022-06-22 18:24:20|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1655922270000|2022-06-22 18:24:30|7.06|5.66|7.12|5.72|7.12|5.72|7.06|5.66|0
1655922280000|2022-06-22 18:24:40|7.13|5.73|7.12|5.72|7.13|5.73|7.11|5.71|0
1655922290000|2022-06-22 18:24:50|7.11|5.71|7.1|5.7|7.12|5.72|7.1|5.7|0
1655922300000|2022-06-22 18:25:00|7.09|5.69|7.1|5.7|7.1|5.7|7.07|5.67|0
1655922310000|2022-06-22 18:25:10|7.09|5.69|7.09|5.69|7.1|5.7|7.07|5.67|0
1655922320000|2022-06-22 18:25:20|7.07|5.67|7.04|5.64|7.07|5.67|7.04|5.64|0
1655922330000|2022-06-22 18:25:30|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1655922340000|2022-06-22 18:25:40|7.03|5.63|7.02|5.62|7.04|5.64|7.02|5.62|0
1655922350000|2022-06-22 18:25:50|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1655922360000|2022-06-22 18:26:00|7.03|5.63|7.01|5.61|7.03|5.63|7|5.6|0
1655922370000|2022-06-22 18:26:10|7|5.6|6.96|5.56|7|5.6|6.96|5.56|0
1655922380000|2022-06-22 18:26:20|6.97|5.57|6.94|5.54|6.97|5.57|6.94|5.54|0
1655922390000|2022-06-22 18:26:30|6.93|5.53|6.93|5.53|6.94|5.54|6.93|5.53|0
1655922400000|2022-06-22 18:26:40|6.92|5.52|6.96|5.56|6.98|5.58|6.92|5.52|0
1655922410000|2022-06-22 18:26:50|6.94|5.54|6.94|5.54|6.97|5.57|6.94|5.54|0
1655922420000|2022-06-22 18:27:00|6.93|5.53|6.9|5.5|6.93|5.53|6.9|5.5|0
1655922430000|2022-06-22 18:27:10|6.91|5.51|6.89|5.49|6.91|5.51|6.88|5.48|0
1655922440000|2022-06-22 18:27:20|6.87|5.47|6.88|5.48|6.88|5.48|6.87|5.47|0
1655922450000|2022-06-22 18:27:30|6.87|5.47|6.85|5.45|6.87|5.47|6.84|5.44|0
1655922460000|2022-06-22 18:27:40|6.84|5.44|6.85|5.45|6.85|5.45|6.83|5.43|0
1655922470000|2022-06-22 18:27:50|6.87|5.47|6.88|5.48|6.89|5.49|6.87|5.47|0
1655922480000|2022-06-22 18:28:00|6.9|5.5|6.88|5.48|6.9|5.5|6.88|5.48|0
1655922490000|2022-06-22 18:28:10|6.89|5.49|6.91|5.51|6.91|5.51|6.89|5.49|0
1655922500000|2022-06-22 18:28:20|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1655922510000|2022-06-22 18:28:30|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1655922520000|2022-06-22 18:28:40|6.91|5.51|6.91|5.51|6.92|5.52|6.91|5.51|0
1655922530000|2022-06-22 18:28:50|6.9|5.5|6.93|5.53|6.93|5.53|6.9|5.5|0
1655922540000|2022-06-22 18:29:00|6.92|5.52|6.9|5.5|6.92|5.52|6.9|5.5|0
1655922550000|2022-06-22 18:29:10|6.92|5.52|6.89|5.49|6.92|5.52|6.89|5.49|0
1655922560000|2022-06-22 18:29:20|6.9|5.5|6.88|5.48|6.9|5.5|6.88|5.48|0
1655922570000|2022-06-22 18:29:30|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1655922580000|2022-06-22 18:29:40|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1655922600000|2022-06-22 18:30:00|6.87|5.47|6.84|5.44|6.87|5.47|6.84|5.44|0
1655922610000|2022-06-22 18:30:10|6.86|5.46|6.84|5.44|6.86|5.46|6.83|5.43|0
1655922620000|2022-06-22 18:30:20|6.85|5.45|6.89|5.49|6.89|5.49|6.85|5.45|0
1655922630000|2022-06-22 18:30:30|6.92|5.52|6.95|5.55|6.95|5.55|6.92|5.52|0
1655922640000|2022-06-22 18:30:40|6.93|5.53|6.93|5.53|6.94|5.54|6.93|5.53|0
1655922650000|2022-06-22 18:30:50|6.94|5.54|6.92|5.52|6.94|5.54|6.92|5.52|0
1655922660000|2022-06-22 18:31:00|6.93|5.53|6.94|5.54|6.94|5.54|6.93|5.53|0
1655922670000|2022-06-22 18:31:10|6.93|5.53|6.94|5.54|6.94|5.54|6.93|5.53|0
1655922680000|2022-06-22 18:31:20|6.95|5.55|6.97|5.57|6.97|5.57|6.95|5.55|0
1655922690000|2022-06-22 18:31:30|6.98|5.58|6.93|5.53|6.98|5.58|6.93|5.53|0
1655922700000|2022-06-22 18:31:40|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1655922710000|2022-06-22 18:31:50|6.97|5.57|6.95|5.55|6.97|5.57|6.94|5.54|0
1655922720000|2022-06-22 18:32:00|6.94|5.54|6.93|5.53|6.94|5.54|6.93|5.53|0
1655922730000|2022-06-22 18:32:10|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1655922740000|2022-06-22 18:32:20|6.95|5.55|6.93|5.53|6.95|5.55|6.93|5.53|0
1655922750000|2022-06-22 18:32:30|6.94|5.54|6.94|5.54|6.95|5.55|6.94|5.54|0
1655922760000|2022-06-22 18:32:40|6.93|5.53|6.94|5.54|6.94|5.54|6.93|5.53|0
1655922770000|2022-06-22 18:32:50|6.95|5.55|6.95|5.55|6.95|5.55|6.95|5.55|0
1655922780000|2022-06-22 18:33:00|6.97|5.57|6.95|5.55|6.97|5.57|6.95|5.55|0
1655922790000|2022-06-22 18:33:10|6.96|5.56|6.96|5.56|6.96|5.56|6.95|5.55|0
1655922800000|2022-06-22 18:33:20|6.95|5.55|6.95|5.55|6.95|5.55|6.94|5.54|0
1655922810000|2022-06-22 18:33:30|6.94|5.54|6.94|5.54|6.94|5.54|6.94|5.54|0
1655922820000|2022-06-22 18:33:40|6.95|5.55|6.93|5.53|6.95|5.55|6.93|5.53|0
1655922830000|2022-06-22 18:33:50|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1655922840000|2022-06-22 18:34:00|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1655922850000|2022-06-22 18:34:10|6.93|5.53|6.93|5.53|6.94|5.54|6.93|5.53|0
1655922860000|2022-06-22 18:34:20|6.92|5.52|6.91|5.51|6.92|5.52|6.91|5.51|0
1655922870000|2022-06-22 18:34:30|6.92|5.52|6.9|5.5|6.92|5.52|6.9|5.5|0
1655922880000|2022-06-22 18:34:40|6.91|5.51|6.92|5.52|6.92|5.52|6.9|5.5|0
1655922890000|2022-06-22 18:34:50|6.94|5.54|6.94|5.54|6.95|5.55|6.94|5.54|0
1655922900000|2022-06-22 18:35:00|6.95|5.55|6.94|5.54|6.95|5.55|6.94|5.54|0
1655922910000|2022-06-22 18:35:10|6.93|5.53|6.93|5.53|6.93|5.53|6.92|5.52|0
1655922920000|2022-06-22 18:35:20|6.92|5.52|6.89|5.49|6.92|5.52|6.89|5.49|0
1655922930000|2022-06-22 18:35:30|6.88|5.48|6.91|5.51|6.91|5.51|6.88|5.48|0
1655922940000|2022-06-22 18:35:40|6.92|5.52|6.92|5.52|6.92|5.52|6.92|5.52|0
1655922950000|2022-06-22 18:35:50|6.94|5.54|6.94|5.54|6.94|5.54|6.94|5.54|0
1655922960000|2022-06-22 18:36:00|6.95|5.55|6.93|5.53|6.96|5.56|6.93|5.53|0
1655922970000|2022-06-22 18:36:10|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1655922980000|2022-06-22 18:36:20|6.89|5.49|6.91|5.51|6.91|5.51|6.89|5.49|0
1655922990000|2022-06-22 18:36:30|6.92|5.52|6.93|5.53|6.93|5.53|6.91|5.51|0
1655923000000|2022-06-22 18:36:40|6.94|5.54|6.91|5.51|6.94|5.54|6.91|5.51|0
1655923010000|2022-06-22 18:36:50|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1655923020000|2022-06-22 18:37:00|6.89|5.49|6.86|5.46|6.89|5.49|6.86|5.46|0
1655923030000|2022-06-22 18:37:10|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1655923040000|2022-06-22 18:37:20|6.9|5.5|6.94|5.54|6.95|5.55|6.9|5.5|0
1655923050000|2022-06-22 18:37:30|6.91|5.51|6.91|5.51|6.91|5.51|6.9|5.5|0
1655923060000|2022-06-22 18:37:40|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1655923070000|2022-06-22 18:37:50|6.9|5.5|6.86|5.46|6.9|5.5|6.86|5.46|0
1655923080000|2022-06-22 18:38:00|6.87|5.47|6.89|5.49|6.89|5.49|6.87|5.47|0
1655923090000|2022-06-22 18:38:10|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1655923100000|2022-06-22 18:38:20|6.88|5.48|6.91|5.51|6.91|5.51|6.87|5.47|0
1655923110000|2022-06-22 18:38:30|6.92|5.52|6.93|5.53|6.93|5.53|6.92|5.52|0
1655923120000|2022-06-22 18:38:40|6.94|5.54|6.91|5.51|6.94|5.54|6.91|5.51|0
1655923130000|2022-06-22 18:38:50|6.92|5.52|6.86|5.46|6.92|5.52|6.86|5.46|0
1655923140000|2022-06-22 18:39:00|6.87|5.47|6.89|5.49|6.9|5.5|6.87|5.47|0
1655923150000|2022-06-22 18:39:10|6.88|5.48|6.89|5.49|6.89|5.49|6.88|5.48|0
1655923160000|2022-06-22 18:39:20|6.88|5.48|6.86|5.46|6.88|5.48|6.86|5.46|0
1655923170000|2022-06-22 18:39:30|6.85|5.45|6.86|5.46|6.86|5.46|6.84|5.44|0
1655923180000|2022-06-22 18:39:40|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1655923190000|2022-06-22 18:39:50|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1655923200000|2022-06-22 18:40:00|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1655923210000|2022-06-22 18:40:10|6.85|5.45|6.85|5.45|6.86|5.46|6.85|5.45|0
1655923220000|2022-06-22 18:40:20|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1655923230000|2022-06-22 18:40:30|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1655923240000|2022-06-22 18:40:40|6.89|5.49|6.92|5.52|6.92|5.52|6.89|5.49|0
1655923250000|2022-06-22 18:40:50|6.93|5.53|6.91|5.51|6.93|5.53|6.91|5.51|0
1655923260000|2022-06-22 18:41:00|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1655923270000|2022-06-22 18:41:10|6.87|5.47|6.85|5.45|6.87|5.47|6.84|5.44|0
1655923280000|2022-06-22 18:41:20|6.87|5.47|6.84|5.44|6.87|5.47|6.84|5.44|0
1655923290000|2022-06-22 18:41:30|6.82|5.42|6.8|5.4|6.84|5.44|6.8|5.4|0
1655923300000|2022-06-22 18:41:40|6.81|5.41|6.78|5.38|6.81|5.41|6.78|5.38|0
1655923310000|2022-06-22 18:41:50|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1655923320000|2022-06-22 18:42:00|6.79|5.39|6.78|5.38|6.79|5.39|6.78|5.38|0
1655923330000|2022-06-22 18:42:10|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1655923340000|2022-06-22 18:42:20|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1655923350000|2022-06-22 18:42:30|6.77|5.37|6.74|5.34|6.77|5.37|6.74|5.34|0
1655923360000|2022-06-22 18:42:40|6.72|5.32|6.72|5.32|6.72|5.32|6.71|5.31|0
1655923370000|2022-06-22 18:42:50|6.71|5.31|6.71|5.31|6.71|5.31|6.69|5.29|0
1655923380000|2022-06-22 18:43:00|6.69|5.29|6.72|5.32|6.72|5.32|6.68|5.28|0
1655923390000|2022-06-22 18:43:10|6.73|5.33|6.74|5.34|6.75|5.35|6.73|5.33|0
1655923400000|2022-06-22 18:43:20|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1655923410000|2022-06-22 18:43:30|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1655923420000|2022-06-22 18:43:40|6.73|5.33|6.76|5.36|6.76|5.36|6.73|5.33|0
1655923430000|2022-06-22 18:43:50|6.77|5.37|6.73|5.33|6.77|5.37|6.73|5.33|0
1655923440000|2022-06-22 18:44:00|6.75|5.35|6.76|5.36|6.77|5.37|6.75|5.35|0
1655923450000|2022-06-22 18:44:10|6.75|5.35|6.76|5.36|6.77|5.37|6.75|5.35|0
1655923460000|2022-06-22 18:44:20|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1655923470000|2022-06-22 18:44:30|6.79|5.39|6.77|5.37|6.79|5.39|6.76|5.36|0
1655923480000|2022-06-22 18:44:40|6.78|5.38|6.78|5.38|6.79|5.39|6.78|5.38|0
1655923490000|2022-06-22 18:44:50|6.79|5.39|6.79|5.39|6.79|5.39|6.78|5.38|0
1655923500000|2022-06-22 18:45:00|6.78|5.38|6.75|5.35|6.78|5.38|6.75|5.35|0
1655923510000|2022-06-22 18:45:10|6.74|5.34|6.74|5.34|6.77|5.37|6.74|5.34|0
1655923520000|2022-06-22 18:45:20|6.75|5.35|6.79|5.39|6.79|5.39|6.75|5.35|0
1655923530000|2022-06-22 18:45:30|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1655923540000|2022-06-22 18:45:40|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1655923550000|2022-06-22 18:45:50|6.82|5.42|6.83|5.43|6.83|5.43|6.82|5.42|0
1655923560000|2022-06-22 18:46:00|6.81|5.41|6.86|5.46|6.86|5.46|6.81|5.41|0
1655923570000|2022-06-22 18:46:10|6.85|5.45|6.85|5.45|6.86|5.46|6.85|5.45|0
1655923580000|2022-06-22 18:46:20|6.86|5.46|6.86|5.46|6.87|5.47|6.86|5.46|0
1655923590000|2022-06-22 18:46:30|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1655923600000|2022-06-22 18:46:40|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1655923610000|2022-06-22 18:46:50|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1655923620000|2022-06-22 18:47:00|6.79|5.39|6.8|5.4|6.8|5.4|6.77|5.37|0
1655923630000|2022-06-22 18:47:10|6.82|5.42|6.82|5.42|6.82|5.42|6.81|5.41|0
1655923640000|2022-06-22 18:47:20|6.81|5.41|6.81|5.41|6.82|5.42|6.81|5.41|0
1655923650000|2022-06-22 18:47:30|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1655923660000|2022-06-22 18:47:40|6.79|5.39|6.78|5.38|6.79|5.39|6.77|5.37|0
1655923670000|2022-06-22 18:47:50|6.76|5.36|6.73|5.33|6.76|5.36|6.73|5.33|0
1655923680000|2022-06-22 18:48:00|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1655923690000|2022-06-22 18:48:10|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1655923700000|2022-06-22 18:48:20|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1655923710000|2022-06-22 18:48:30|6.69|5.29|6.73|5.33|6.73|5.33|6.69|5.29|0
1655923720000|2022-06-22 18:48:40|6.75|5.35|6.73|5.33|6.75|5.35|6.71|5.31|0
1655923730000|2022-06-22 18:48:50|6.72|5.32|6.72|5.32|6.72|5.32|6.71|5.31|0
1655923740000|2022-06-22 18:49:00|6.7|5.3|6.68|5.28|6.7|5.3|6.68|5.28|0
1655923750000|2022-06-22 18:49:10|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1655923760000|2022-06-22 18:49:20|6.66|5.26|6.65|5.25|6.67|5.27|6.65|5.25|0
1655923770000|2022-06-22 18:49:30|6.62|5.22|6.64|5.24|6.64|5.24|6.62|5.22|0
1655923780000|2022-06-22 18:49:40|6.61|5.21|6.62|5.22|6.64|5.24|6.6|5.2|0
1655923790000|2022-06-22 18:49:50|6.59|5.19|6.59|5.19|6.62|5.22|6.59|5.19|0
1655923800000|2022-06-22 18:50:00|6.57|5.17|6.59|5.19|6.59|5.19|6.56|5.16|0
1655923810000|2022-06-22 18:50:10|6.6|5.2|6.64|5.24|6.64|5.24|6.6|5.2|0
1655923820000|2022-06-22 18:50:20|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1655923830000|2022-06-22 18:50:30|6.58|5.18|6.68|5.28|6.68|5.28|6.5|5.1|0
1655923840000|2022-06-22 18:50:40|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1655923850000|2022-06-22 18:50:50|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1655923860000|2022-06-22 18:51:00|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1655923870000|2022-06-22 18:51:10|6.6|5.2|6.59|5.19|6.61|5.21|6.59|5.19|0
1655923880000|2022-06-22 18:51:20|6.6|5.2|6.64|5.24|6.65|5.25|6.6|5.2|0
1655923890000|2022-06-22 18:51:30|6.65|5.25|6.68|5.28|6.68|5.28|6.65|5.25|0
1655923900000|2022-06-22 18:51:40|6.69|5.29|6.69|5.29|6.69|5.29|6.68|5.28|0
1655923910000|2022-06-22 18:51:50|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1655923920000|2022-06-22 18:52:00|6.7|5.3|6.73|5.33|6.73|5.33|6.7|5.3|0
1655923930000|2022-06-22 18:52:10|6.74|5.34|6.76|5.36|6.76|5.36|6.74|5.34|0
1655923940000|2022-06-22 18:52:20|6.73|5.33|6.76|5.36|6.76|5.36|6.73|5.33|0
1655923950000|2022-06-22 18:52:30|6.73|5.33|6.71|5.31|6.74|5.34|6.7|5.3|0
1655923960000|2022-06-22 18:52:40|6.7|5.3|6.73|5.33|6.73|5.33|6.7|5.3|0
1655923970000|2022-06-22 18:52:50|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1655923980000|2022-06-22 18:53:00|6.73|5.33|6.71|5.31|6.74|5.34|6.71|5.31|0
1655923990000|2022-06-22 18:53:10|6.7|5.3|6.7|5.3|6.7|5.3|6.7|5.3|0
1655924000000|2022-06-22 18:53:20|6.69|5.29|6.69|5.29|6.69|5.29|6.68|5.28|0
1655924010000|2022-06-22 18:53:30|6.68|5.28|6.71|5.31|6.71|5.31|6.68|5.28|0
1655924020000|2022-06-22 18:53:40|6.69|5.29|6.7|5.3|6.71|5.31|6.69|5.29|0
1655924030000|2022-06-22 18:53:50|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1655924040000|2022-06-22 18:54:00|6.74|5.34|6.74|5.34|6.74|5.34|6.72|5.32|0
1655924050000|2022-06-22 18:54:10|6.72|5.32|6.69|5.29|6.72|5.32|6.69|5.29|0
1655924060000|2022-06-22 18:54:20|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1655924070000|2022-06-22 18:54:30|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1655924080000|2022-06-22 18:54:40|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1655924090000|2022-06-22 18:54:50|6.74|5.34|6.76|5.36|6.76|5.36|6.74|5.34|0
1655924100000|2022-06-22 18:55:00|6.77|5.37|6.78|5.38|6.79|5.39|6.77|5.37|0
1655924110000|2022-06-22 18:55:10|6.79|5.39|6.81|5.41|6.81|5.41|6.79|5.39|0
1655924120000|2022-06-22 18:55:20|6.82|5.42|6.83|5.43|6.83|5.43|6.82|5.42|0
1655924130000|2022-06-22 18:55:30|6.84|5.44|6.83|5.43|6.84|5.44|6.82|5.42|0
1655924140000|2022-06-22 18:55:40|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1655924150000|2022-06-22 18:55:50|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1655924160000|2022-06-22 18:56:00|6.84|5.44|6.88|5.48|6.88|5.48|6.84|5.44|0
1655924170000|2022-06-22 18:56:10|6.89|5.49|6.94|5.54|6.94|5.54|6.89|5.49|0
1655924180000|2022-06-22 18:56:20|6.95|5.55|6.93|5.53|6.96|5.56|6.93|5.53|0
1655924190000|2022-06-22 18:56:30|6.94|5.54|6.89|5.49|6.94|5.54|6.89|5.49|0
1655924200000|2022-06-22 18:56:40|6.93|5.53|6.87|5.47|6.93|5.53|6.87|5.47|0
1655924210000|2022-06-22 18:56:50|6.88|5.48|6.88|5.48|6.88|5.48|6.86|5.46|0
1655924220000|2022-06-22 18:57:00|6.91|5.51|6.91|5.51|6.91|5.51|6.89|5.49|0
1655924230000|2022-06-22 18:57:10|6.93|5.53|6.93|5.53|6.93|5.53|6.92|5.52|0
1655924240000|2022-06-22 18:57:20|6.91|5.51|6.91|5.51|6.93|5.53|6.91|5.51|0
1655924250000|2022-06-22 18:57:30|6.93|5.53|6.94|5.54|6.96|5.56|6.93|5.53|0
1655924260000|2022-06-22 18:57:40|6.96|5.56|6.91|5.51|6.96|5.56|6.91|5.51|0
1655924270000|2022-06-22 18:57:50|6.93|5.53|6.94|5.54|6.97|5.57|6.93|5.53|0
1655924280000|2022-06-22 18:58:00|6.9|5.5|6.9|5.5|6.91|5.51|6.9|5.5|0
1655924290000|2022-06-22 18:58:10|6.89|5.49|6.85|5.45|6.89|5.49|6.85|5.45|0
1655924300000|2022-06-22 18:58:20|6.84|5.44|6.87|5.47|6.87|5.47|6.84|5.44|0
1655924310000|2022-06-22 18:58:30|6.86|5.46|6.86|5.46|6.86|5.46|6.85|5.45|0
1655924320000|2022-06-22 18:58:40|6.85|5.45|6.88|5.48|6.88|5.48|6.85|5.45|0
1655924330000|2022-06-22 18:58:50|6.87|5.47|6.87|5.47|6.87|5.47|6.86|5.46|0
1655924340000|2022-06-22 18:59:00|6.85|5.45|6.88|5.48|6.88|5.48|6.85|5.45|0
1655924350000|2022-06-22 18:59:10|6.87|5.47|6.85|5.45|6.87|5.47|6.85|5.45|0
1655924360000|2022-06-22 18:59:20|6.87|5.47|6.87|5.47|6.87|5.47|6.85|5.45|0
1655924370000|2022-06-22 18:59:30|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1655924380000|2022-06-22 18:59:40|6.86|5.46|6.9|5.5|6.9|5.5|6.86|5.46|0
1655924390000|2022-06-22 18:59:50|6.89|5.49|6.89|5.49|6.89|5.49|6.88|5.48|0
1655924400000|2022-06-22 19:00:00|6.9|5.5|6.9|5.5|6.93|5.53|6.9|5.5|0
1655924410000|2022-06-22 19:00:10|6.92|5.52|6.91|5.51|6.93|5.53|6.91|5.51|0
1655924420000|2022-06-22 19:00:20|6.89|5.49|6.87|5.47|6.9|5.5|6.87|5.47|0
1655924430000|2022-06-22 19:00:30|6.88|5.48|6.88|5.48|6.9|5.5|6.88|5.48|0
1655924440000|2022-06-22 19:00:40|6.87|5.47|6.84|5.44|6.87|5.47|6.84|5.44|0
1655924450000|2022-06-22 19:00:50|6.83|5.43|6.83|5.43|6.84|5.44|6.83|5.43|0
1655924460000|2022-06-22 19:01:00|6.81|5.41|6.73|5.33|6.81|5.41|6.71|5.31|0
1655924470000|2022-06-22 19:01:10|6.74|5.34|6.73|5.33|6.74|5.34|6.72|5.32|0
1655924480000|2022-06-22 19:01:20|6.7|5.3|6.7|5.3|6.72|5.32|6.7|5.3|0
1655924490000|2022-06-22 19:01:30|6.71|5.31|6.69|5.29|6.71|5.31|6.69|5.29|0
1655924500000|2022-06-22 19:01:40|6.72|5.32|6.72|5.32|6.73|5.33|6.72|5.32|0
1655924510000|2022-06-22 19:01:50|6.74|5.34|6.74|5.34|6.74|5.34|6.72|5.32|0
1655924520000|2022-06-22 19:02:00|6.77|5.37|6.78|5.38|6.79|5.39|6.77|5.37|0
1655924530000|2022-06-22 19:02:10|6.79|5.39|6.76|5.36|6.79|5.39|6.76|5.36|0
1655924540000|2022-06-22 19:02:20|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1655924550000|2022-06-22 19:02:30|6.78|5.38|6.77|5.37|6.79|5.39|6.77|5.37|0
1655924560000|2022-06-22 19:02:40|6.76|5.36|6.76|5.36|6.77|5.37|6.76|5.36|0
1655924570000|2022-06-22 19:02:50|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1655924580000|2022-06-22 19:03:00|6.72|5.32|6.73|5.33|6.74|5.34|6.72|5.32|0
1655924590000|2022-06-22 19:03:10|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1655924600000|2022-06-22 19:03:20|6.71|5.31|6.72|5.32|6.74|5.34|6.71|5.31|0
1655924610000|2022-06-22 19:03:30|6.74|5.34|6.74|5.34|6.74|5.34|6.73|5.33|0
1655924620000|2022-06-22 19:03:40|6.76|5.36|6.82|5.42|6.82|5.42|6.76|5.36|0
1655924630000|2022-06-22 19:03:50|6.87|5.47|6.87|5.47|6.87|5.47|6.85|5.45|0
1655924640000|2022-06-22 19:04:00|6.92|5.52|6.92|5.52|6.94|5.54|6.92|5.52|0
1655924650000|2022-06-22 19:04:10|6.97|5.57|7|5.6|7|5.6|6.97|5.57|0
1655924660000|2022-06-22 19:04:20|6.68|5.28|6.59|5.19|6.68|5.28|6.58|5.18|0
1655924670000|2022-06-22 19:04:30|6.55|5.15|6.59|5.19|6.59|5.19|6.54|5.14|0
1655924680000|2022-06-22 19:04:40|6.62|5.22|6.66|5.26|6.66|5.26|6.62|5.22|0
1655924690000|2022-06-22 19:04:50|6.63|5.23|6.6|5.2|6.63|5.23|6.6|5.2|0
1655924700000|2022-06-22 19:05:00|6.66|5.26|6.63|5.23|6.66|5.26|6.63|5.23|0
1655924710000|2022-06-22 19:05:10|6.65|5.25|6.59|5.19|6.65|5.25|6.59|5.19|0
1655924720000|2022-06-22 19:05:20|6.63|5.23|6.62|5.22|6.64|5.24|6.6|5.2|0
1655924730000|2022-06-22 19:05:30|6.59|5.19|6.64|5.24|6.64|5.24|6.59|5.19|0
1655924740000|2022-06-22 19:05:40|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655924750000|2022-06-22 19:05:50|6.68|5.28|6.7|5.3|6.7|5.3|6.68|5.28|0
1655924760000|2022-06-22 19:06:00|6.71|5.31|6.66|5.26|6.71|5.31|6.66|5.26|0
1655924770000|2022-06-22 19:06:10|6.69|5.29|6.6|5.2|6.69|5.29|6.6|5.2|0
1655924780000|2022-06-22 19:06:20|6.61|5.21|6.63|5.23|6.63|5.23|6.6|5.2|0
1655924790000|2022-06-22 19:06:30|6.6|5.2|6.65|5.25|6.65|5.25|6.6|5.2|0
1655924800000|2022-06-22 19:06:40|6.64|5.24|6.6|5.2|6.66|5.26|6.6|5.2|0
1655924810000|2022-06-22 19:06:50|6.59|5.19|6.58|5.18|6.6|5.2|6.58|5.18|0
1655924820000|2022-06-22 19:07:00|6.57|5.17|6.65|5.25|6.65|5.25|6.57|5.17|0
1655924830000|2022-06-22 19:07:10|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1655924840000|2022-06-22 19:07:20|6.63|5.23|6.6|5.2|6.63|5.23|6.6|5.2|0
1655924850000|2022-06-22 19:07:30|6.59|5.19|6.53|5.13|6.59|5.19|6.53|5.13|0
1655924860000|2022-06-22 19:07:40|6.52|5.12|6.5|5.1|6.53|5.13|6.5|5.1|0
1655924870000|2022-06-22 19:07:50|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1655924880000|2022-06-22 19:08:00|6.53|5.13|6.54|5.14|6.54|5.14|6.52|5.12|0
1655924890000|2022-06-22 19:08:10|6.56|5.16|6.52|5.12|6.56|5.16|6.52|5.12|0
1655924900000|2022-06-22 19:08:20|6.51|5.11|6.49|5.09|6.51|5.11|6.49|5.09|0
1655924910000|2022-06-22 19:08:30|6.5|5.1|6.49|5.09|6.5|5.1|6.47|5.07|0
1655924920000|2022-06-22 19:08:40|6.48|5.08|6.47|5.07|6.5|5.1|6.47|5.07|0
1655924930000|2022-06-22 19:08:50|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1655924940000|2022-06-22 19:09:00|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1655924950000|2022-06-22 19:09:10|6.48|5.08|6.48|5.08|6.48|5.08|6.47|5.07|0
1655924960000|2022-06-22 19:09:20|6.45|5.05|6.44|5.04|6.45|5.05|6.43|5.03|0
1655924970000|2022-06-22 19:09:30|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1655924980000|2022-06-22 19:09:40|6.43|5.03|6.48|5.08|6.48|5.08|6.42|5.02|0
1655924990000|2022-06-22 19:09:50|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1655925000000|2022-06-22 19:10:00|6.44|5.04|6.43|5.03|6.44|5.04|6.41|5.01|0
1655925010000|2022-06-22 19:10:10|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1655925020000|2022-06-22 19:10:20|6.41|5.01|6.44|5.04|6.44|5.04|6.41|5.01|0
1655925030000|2022-06-22 19:10:30|6.4|5|6.35|4.95|6.4|5|6.35|4.95|0
1655925040000|2022-06-22 19:10:40|6.33|4.93|6.29|4.89|6.33|4.93|6.28|4.88|0
1655925050000|2022-06-22 19:10:50|6.25|4.85|6.3|4.9|6.3|4.9|6.25|4.85|0
1655925060000|2022-06-22 19:11:00|6.29|4.89|6.34|4.94|6.34|4.94|6.29|4.89|0
1655925070000|2022-06-22 19:11:10|6.37|4.97|6.37|4.97|6.39|4.99|6.37|4.97|0
1655925080000|2022-06-22 19:11:20|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1655925090000|2022-06-22 19:11:30|6.45|5.05|6.47|5.07|6.47|5.07|6.45|5.05|0
1655925100000|2022-06-22 19:11:40|6.48|5.08|6.43|5.03|6.48|5.08|6.43|5.03|0
1655925110000|2022-06-22 19:11:50|6.44|5.04|6.45|5.05|6.45|5.05|6.41|5.01|0
1655925120000|2022-06-22 19:12:00|6.42|5.02|6.47|5.07|6.47|5.07|6.41|5.01|0
1655925130000|2022-06-22 19:12:10|6.48|5.08|6.47|5.07|6.49|5.09|6.47|5.07|0
1655925140000|2022-06-22 19:12:20|6.45|5.05|6.42|5.02|6.45|5.05|6.42|5.02|0
1655925150000|2022-06-22 19:12:30|6.4|5|6.37|4.97|6.41|5.01|6.37|4.97|0
1655925160000|2022-06-22 19:12:40|6.4|5|6.36|4.96|6.4|5|6.36|4.96|0
1655925170000|2022-06-22 19:12:50|6.35|4.95|6.31|4.91|6.35|4.95|6.31|4.91|0
1655925180000|2022-06-22 19:13:00|6.33|4.93|6.3|4.9|6.34|4.94|6.3|4.9|0
1655925190000|2022-06-22 19:13:10|6.33|4.93|6.33|4.93|6.33|4.93|6.31|4.91|0
1655925200000|2022-06-22 19:13:20|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1655925210000|2022-06-22 19:13:30|6.32|4.92|6.32|4.92|6.35|4.95|6.31|4.91|0
1655925220000|2022-06-22 19:13:40|6.31|4.91|6.33|4.93|6.34|4.94|6.31|4.91|0
1655925230000|2022-06-22 19:13:50|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1655925240000|2022-06-22 19:14:00|6.38|4.98|6.35|4.95|6.38|4.98|6.35|4.95|0
1655925250000|2022-06-22 19:14:10|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1655925260000|2022-06-22 19:14:20|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1655925270000|2022-06-22 19:14:30|6.39|4.99|6.38|4.98|6.4|5|6.38|4.98|0
1655925280000|2022-06-22 19:14:40|6.37|4.97|6.38|4.98|6.38|4.98|6.35|4.95|0
1655925290000|2022-06-22 19:14:50|6.37|4.97|6.39|4.99|6.41|5.01|6.37|4.97|0
1655925300000|2022-06-22 19:15:00|6.42|5.02|6.42|5.02|6.42|5.02|6.39|4.99|0
1655925310000|2022-06-22 19:15:10|6.41|5.01|6.38|4.98|6.41|5.01|6.38|4.98|0
1655925320000|2022-06-22 19:15:20|6.39|4.99|6.42|5.02|6.42|5.02|6.39|4.99|0
1655925330000|2022-06-22 19:15:30|6.41|5.01|6.45|5.05|6.45|5.05|6.41|5.01|0
1655925340000|2022-06-22 19:15:40|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1655925350000|2022-06-22 19:15:50|6.42|5.02|6.44|5.04|6.44|5.04|6.42|5.02|0
1655925360000|2022-06-22 19:16:00|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1655925370000|2022-06-22 19:16:10|6.49|5.09|6.46|5.06|6.5|5.1|6.46|5.06|0
1655925380000|2022-06-22 19:16:20|6.45|5.05|6.43|5.03|6.46|5.06|6.41|5.01|0
1655925390000|2022-06-22 19:16:30|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1655925400000|2022-06-22 19:16:40|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1655925410000|2022-06-22 19:16:50|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1655925420000|2022-06-22 19:17:00|6.41|5.01|6.43|5.03|6.43|5.03|6.4|5|0
1655925430000|2022-06-22 19:17:10|6.42|5.02|6.46|5.06|6.46|5.06|6.42|5.02|0
1655925440000|2022-06-22 19:17:20|6.44|5.04|6.45|5.05|6.47|5.07|6.44|5.04|0
1655925450000|2022-06-22 19:17:30|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1655925460000|2022-06-22 19:17:40|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1655925470000|2022-06-22 19:17:50|6.3|4.9|6.27|4.87|6.32|4.92|6.27|4.87|0
1655925480000|2022-06-22 19:18:00|6.24|4.84|6.21|4.81|6.25|4.85|6.21|4.81|0
1655925490000|2022-06-22 19:18:10|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1655925500000|2022-06-22 19:18:20|6.22|4.82|6.19|4.79|6.22|4.82|6.19|4.79|0
1655925510000|2022-06-22 19:18:30|6.2|4.8|6.18|4.78|6.2|4.8|6.18|4.78|0
1655925520000|2022-06-22 19:18:40|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1655925530000|2022-06-22 19:18:50|6.2|4.8|6.18|4.78|6.2|4.8|6.18|4.78|0
1655925540000|2022-06-22 19:19:00|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1655925550000|2022-06-22 19:19:10|6.13|4.73|6.45|5.05|6.46|5.06|6.11|4.71|0
1655925560000|2022-06-22 19:19:20|6.46|5.06|6.52|5.12|6.52|5.12|6.46|5.06|0
1655925570000|2022-06-22 19:19:30|6.51|5.11|6.45|5.05|6.51|5.11|6.45|5.05|0
1655925580000|2022-06-22 19:19:40|6.46|5.06|6.46|5.06|6.46|5.06|6.44|5.04|0
1655925590000|2022-06-22 19:19:50|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1655925600000|2022-06-22 19:20:00|6.47|5.07|6.49|5.09|6.49|5.09|6.46|5.06|0
1655925610000|2022-06-22 19:20:10|6.48|5.08|6.5|5.1|6.5|5.1|6.48|5.08|0
1655925620000|2022-06-22 19:20:20|6.49|5.09|6.52|5.12|6.52|5.12|6.49|5.09|0
1655925630000|2022-06-22 19:20:30|6.55|5.15|6.55|5.15|6.56|5.16|6.55|5.15|0
1655925640000|2022-06-22 19:20:40|6.54|5.14|6.53|5.13|6.55|5.15|6.52|5.12|0
1655925650000|2022-06-22 19:20:50|6.52|5.12|6.53|5.13|6.54|5.14|6.52|5.12|0
1655925660000|2022-06-22 19:21:00|6.54|5.14|6.58|5.18|6.58|5.18|6.54|5.14|0
1655925670000|2022-06-22 19:21:10|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1655925680000|2022-06-22 19:21:20|6.54|5.14|6.58|5.18|6.58|5.18|6.54|5.14|0
1655925690000|2022-06-22 19:21:30|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1655925700000|2022-06-22 19:21:40|6.61|5.21|6.59|5.19|6.61|5.21|6.59|5.19|0
1655925710000|2022-06-22 19:21:50|6.58|5.18|6.54|5.14|6.58|5.18|6.54|5.14|0
1655925720000|2022-06-22 19:22:00|6.56|5.16|6.59|5.19|6.59|5.19|6.55|5.15|0
1655925730000|2022-06-22 19:22:10|6.58|5.18|6.57|5.17|6.58|5.18|6.54|5.14|0
1655925740000|2022-06-22 19:22:20|6.55|5.15|6.55|5.15|6.56|5.16|6.53|5.13|0
1655925750000|2022-06-22 19:22:30|6.54|5.14|6.52|5.12|6.55|5.15|6.52|5.12|0
1655925760000|2022-06-22 19:22:40|6.53|5.13|6.5|5.1|6.53|5.13|6.5|5.1|0
1655925770000|2022-06-22 19:22:50|6.49|5.09|6.49|5.09|6.5|5.1|6.48|5.08|0
1655925780000|2022-06-22 19:23:00|6.45|5.05|6.51|5.11|6.52|5.12|6.45|5.05|0
1655925790000|2022-06-22 19:23:10|6.49|5.09|6.52|5.12|6.52|5.12|6.49|5.09|0
1655925800000|2022-06-22 19:23:20|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1655925810000|2022-06-22 19:23:30|6.48|5.08|6.5|5.1|6.51|5.11|6.48|5.08|0
1655925820000|2022-06-22 19:23:40|6.49|5.09|6.52|5.12|6.52|5.12|6.49|5.09|0
1655925830000|2022-06-22 19:23:50|6.53|5.13|6.55|5.15|6.56|5.16|6.53|5.13|0
1655925840000|2022-06-22 19:24:00|6.53|5.13|6.52|5.12|6.54|5.14|6.52|5.12|0
1655925850000|2022-06-22 19:24:10|6.51|5.11|6.52|5.12|6.53|5.13|6.51|5.11|0
1655925860000|2022-06-22 19:24:20|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1655925870000|2022-06-22 19:24:30|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1655925880000|2022-06-22 19:24:40|6.57|5.17|6.55|5.15|6.57|5.17|6.55|5.15|0
1655925890000|2022-06-22 19:24:50|6.56|5.16|6.51|5.11|6.56|5.16|6.51|5.11|0
1655925900000|2022-06-22 19:25:00|6.48|5.08|6.5|5.1|6.5|5.1|6.45|5.05|0
1655925910000|2022-06-22 19:25:10|6.49|5.09|6.46|5.06|6.49|5.09|6.45|5.05|0
1655925920000|2022-06-22 19:25:20|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1655925930000|2022-06-22 19:25:30|6.5|5.1|6.49|5.09|6.52|5.12|6.49|5.09|0
1655925940000|2022-06-22 19:25:40|6.5|5.1|6.47|5.07|6.5|5.1|6.47|5.07|0
1655925950000|2022-06-22 19:25:50|6.49|5.09|6.48|5.08|6.5|5.1|6.48|5.08|0
1655925960000|2022-06-22 19:26:00|6.49|5.09|6.51|5.11|6.51|5.11|6.49|5.09|0
1655925970000|2022-06-22 19:26:10|6.49|5.09|6.39|4.99|6.49|5.09|6.39|4.99|0
1655925980000|2022-06-22 19:26:20|6.41|5.01|6.38|4.98|6.41|5.01|6.37|4.97|0
1655925990000|2022-06-22 19:26:30|6.37|4.97|6.3|4.9|6.38|4.98|6.3|4.9|0
1655926000000|2022-06-22 19:26:40|6.27|4.87|6.32|4.92|6.32|4.92|6.27|4.87|0
1655926010000|2022-06-22 19:26:50|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1655926020000|2022-06-22 19:27:00|6.27|4.87|6.32|4.92|6.32|4.92|6.27|4.87|0
1655926030000|2022-06-22 19:27:10|6.29|4.89|6.36|4.96|6.36|4.96|6.29|4.89|0
1655926040000|2022-06-22 19:27:20|6.35|4.95|6.3|4.9|6.35|4.95|6.3|4.9|0
1655926050000|2022-06-22 19:27:30|6.31|4.91|6.27|4.87|6.31|4.91|6.27|4.87|0
1655926060000|2022-06-22 19:27:40|6.25|4.85|6.29|4.89|6.29|4.89|6.24|4.84|0
1655926070000|2022-06-22 19:27:50|6.3|4.9|6.26|4.86|6.3|4.9|6.26|4.86|0
1655926080000|2022-06-22 19:28:00|6.25|4.85|6.23|4.83|6.27|4.87|6.23|4.83|0
1655926090000|2022-06-22 19:28:10|6.21|4.81|6.18|4.78|6.21|4.81|6.18|4.78|0
1655926100000|2022-06-22 19:28:20|6.15|4.75|6.13|4.73|6.15|4.75|6.12|4.72|0
1655926110000|2022-06-22 19:28:30|6.14|4.74|6.1|4.7|6.14|4.74|6.1|4.7|0
1655926120000|2022-06-22 19:28:40|6.08|4.68|6.09|4.69|6.09|4.69|6.07|4.67|0
1655926130000|2022-06-22 19:28:50|6.1|4.7|6.11|4.71|6.12|4.72|6.1|4.7|0
1655926140000|2022-06-22 19:29:00|6.13|4.73|6.1|4.7|6.14|4.74|6.1|4.7|0
1655926150000|2022-06-22 19:29:10|6.12|4.72|6.12|4.72|6.14|4.74|6.11|4.71|0
1655926160000|2022-06-22 19:29:20|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1655926170000|2022-06-22 19:29:30|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1655926180000|2022-06-22 19:29:40|6.15|4.75|6.18|4.78|6.18|4.78|6.15|4.75|0
1655926190000|2022-06-22 19:29:50|6.19|4.79|6.17|4.77|6.2|4.8|6.17|4.77|0
1655926200000|2022-06-22 19:30:00|6.13|4.73|6.14|4.74|6.14|4.74|6.11|4.71|0
1655926210000|2022-06-22 19:30:10|6.15|4.75|6.1|4.7|6.15|4.75|6.09|4.69|0
1655926220000|2022-06-22 19:30:20|6.15|4.75|6.14|4.74|6.16|4.76|6.14|4.74|0
1655926230000|2022-06-22 19:30:30|6.15|4.75|6.15|4.75|6.16|4.76|6.15|4.75|0
1655926240000|2022-06-22 19:30:40|6.16|4.76|6.13|4.73|6.16|4.76|6.13|4.73|0
1655926250000|2022-06-22 19:30:50|6.11|4.71|6.14|4.74|6.14|4.74|6.11|4.71|0
1655926260000|2022-06-22 19:31:00|6.17|4.77|6.15|4.75|6.17|4.77|6.14|4.74|0
1655926270000|2022-06-22 19:31:10|6.16|4.76|6.13|4.73|6.16|4.76|6.13|4.73|0
1655926280000|2022-06-22 19:31:20|6.15|4.75|6.18|4.78|6.18|4.78|6.15|4.75|0
1655926290000|2022-06-22 19:31:30|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1655926300000|2022-06-22 19:31:40|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655926310000|2022-06-22 19:31:50|6.21|4.81|6.29|4.89|6.29|4.89|6.21|4.81|0
1655926320000|2022-06-22 19:32:00|6.28|4.88|6.24|4.84|6.29|4.89|6.24|4.84|0
1655926330000|2022-06-22 19:32:10|6.21|4.81|6.19|4.79|6.23|4.83|6.19|4.79|0
1655926340000|2022-06-22 19:32:20|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1655926350000|2022-06-22 19:32:30|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1655926360000|2022-06-22 19:32:40|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1655926370000|2022-06-22 19:32:50|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1655926380000|2022-06-22 19:33:00|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1655926390000|2022-06-22 19:33:10|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655926400000|2022-06-22 19:33:20|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1655926410000|2022-06-22 19:33:30|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1655926420000|2022-06-22 19:33:40|6.22|4.82|6.21|4.81|6.22|4.82|6.2|4.8|0
1655926430000|2022-06-22 19:33:50|6.19|4.79|6.15|4.75|6.19|4.79|6.15|4.75|0
1655926440000|2022-06-22 19:34:00|6.11|4.71|6.11|4.71|6.14|4.74|6.11|4.71|0
1655926450000|2022-06-22 19:34:10|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1655926460000|2022-06-22 19:34:20|6.12|4.72|6.1|4.7|6.14|4.74|6.1|4.7|0
1655926470000|2022-06-22 19:34:30|6.09|4.69|6.09|4.69|6.09|4.69|6.08|4.68|0
1655926480000|2022-06-22 19:34:40|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1655926490000|2022-06-22 19:34:50|6.06|4.66|6.02|4.62|6.06|4.66|6.02|4.62|0
1655926500000|2022-06-22 19:35:00|6.01|4.61|6.04|4.64|6.04|4.64|6.01|4.61|0
1655926510000|2022-06-22 19:35:10|6.06|4.66|6.02|4.62|6.06|4.66|6.02|4.62|0
1655926520000|2022-06-22 19:35:20|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1655926530000|2022-06-22 19:35:30|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655926540000|2022-06-22 19:35:40|5.97|4.57|5.99|4.59|5.99|4.59|5.96|4.56|0
1655926550000|2022-06-22 19:35:50|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1655926560000|2022-06-22 19:36:00|5.98|4.58|6.02|4.62|6.02|4.62|5.98|4.58|0
1655926570000|2022-06-22 19:36:10|6|4.6|6|4.6|6.01|4.61|5.99|4.59|0
1655926580000|2022-06-22 19:36:20|6.01|4.61|5.99|4.59|6.01|4.61|5.99|4.59|0
1655926590000|2022-06-22 19:36:30|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655926600000|2022-06-22 19:36:40|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1655926610000|2022-06-22 19:36:50|5.95|4.55|5.97|4.57|5.98|4.58|5.95|4.55|0
1655926620000|2022-06-22 19:37:00|5.96|4.56|5.92|4.52|5.96|4.56|5.92|4.52|0
1655926630000|2022-06-22 19:37:10|5.9|4.5|5.9|4.5|5.9|4.5|5.9|4.5|0
1655926640000|2022-06-22 19:37:20|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1655926650000|2022-06-22 19:37:30|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1655926660000|2022-06-22 19:37:40|5.92|4.52|5.92|4.52|5.94|4.54|5.92|4.52|0
1655926670000|2022-06-22 19:37:50|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1655926680000|2022-06-22 19:38:00|5.89|4.49|5.86|4.46|5.89|4.49|5.86|4.46|0
1655926700000|2022-06-22 19:38:20|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1655926710000|2022-06-22 19:38:30|5.83|4.43|5.82|4.42|5.83|4.43|5.8|4.4|0
1655926720000|2022-06-22 19:38:40|5.83|4.43|5.87|4.47|5.87|4.47|5.83|4.43|0
1655926730000|2022-06-22 19:38:50|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1655926740000|2022-06-22 19:39:00|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1655926750000|2022-06-22 19:39:10|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1655926760000|2022-06-22 19:39:20|5.92|4.52|5.94|4.54|5.94|4.54|5.92|4.52|0
1655926770000|2022-06-22 19:39:30|5.96|4.56|5.92|4.52|5.96|4.56|5.92|4.52|0
1655926780000|2022-06-22 19:39:40|5.91|4.51|5.95|4.55|5.95|4.55|5.9|4.5|0
1655926790000|2022-06-22 19:39:50|5.94|4.54|5.93|4.53|5.94|4.54|5.92|4.52|0
1655926800000|2022-06-22 19:40:00|5.9|4.5|5.85|4.45|5.9|4.5|5.85|4.45|0
1655926810000|2022-06-22 19:40:10|5.84|4.44|5.9|4.5|5.9|4.5|5.84|4.44|0
1655926820000|2022-06-22 19:40:20|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1655926830000|2022-06-22 19:40:30|5.85|4.45|5.85|4.45|5.86|4.46|5.84|4.44|0
1655926840000|2022-06-22 19:40:40|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1655926850000|2022-06-22 19:40:50|5.83|4.43|5.82|4.42|5.83|4.43|5.81|4.41|0
1655926860000|2022-06-22 19:41:00|5.81|4.41|5.82|4.42|5.82|4.42|5.8|4.4|0
1655926870000|2022-06-22 19:41:10|5.8|4.4|5.8|4.4|5.8|4.4|5.79|4.39|0
1655926880000|2022-06-22 19:41:20|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1655926890000|2022-06-22 19:41:30|5.79|4.39|5.75|4.35|5.79|4.39|5.75|4.35|0
1655926900000|2022-06-22 19:41:40|5.78|4.38|5.78|4.38|5.78|4.38|5.77|4.37|0
1655926910000|2022-06-22 19:41:50|5.8|4.4|5.81|4.41|5.82|4.42|5.79|4.39|0
1655926920000|2022-06-22 19:42:00|5.84|4.44|5.8|4.4|5.84|4.44|5.8|4.4|0
1655926930000|2022-06-22 19:42:10|5.81|4.41|5.8|4.4|5.81|4.41|5.77|4.37|0
1655926940000|2022-06-22 19:42:20|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1655926950000|2022-06-22 19:42:30|5.79|4.39|5.83|4.43|5.83|4.43|5.79|4.39|0
1655926960000|2022-06-22 19:42:40|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1655926970000|2022-06-22 19:42:50|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655926980000|2022-06-22 19:43:00|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1655926990000|2022-06-22 19:43:10|5.88|4.48|5.87|4.47|5.88|4.48|5.86|4.46|0
1655927000000|2022-06-22 19:43:20|5.88|4.48|5.92|4.52|5.92|4.52|5.88|4.48|0
1655927010000|2022-06-22 19:43:30|5.94|4.54|5.96|4.56|5.96|4.56|5.94|4.54|0
1655927020000|2022-06-22 19:43:40|5.95|4.55|6.01|4.61|6.01|4.61|5.95|4.55|0
1655927030000|2022-06-22 19:43:50|5.98|4.58|6.01|4.61|6.01|4.61|5.98|4.58|0
1655927040000|2022-06-22 19:44:00|6.02|4.62|6.02|4.62|6.02|4.62|6.01|4.61|0
1655927050000|2022-06-22 19:44:10|6.03|4.63|5.97|4.57|6.03|4.63|5.96|4.56|0
1655927060000|2022-06-22 19:44:20|5.99|4.59|6|4.6|6.01|4.61|5.99|4.59|0
1655927070000|2022-06-22 19:44:30|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1655927080000|2022-06-22 19:44:40|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1655927090000|2022-06-22 19:44:50|5.98|4.58|5.96|4.56|5.98|4.58|5.96|4.56|0
1655927100000|2022-06-22 19:45:00|5.93|4.53|5.92|4.52|5.95|4.55|5.92|4.52|0
1655927110000|2022-06-22 19:45:10|5.91|4.51|5.89|4.49|5.91|4.51|5.88|4.48|0
1655927120000|2022-06-22 19:45:20|5.91|4.51|5.91|4.51|5.92|4.52|5.91|4.51|0
1655927130000|2022-06-22 19:45:30|5.92|4.52|5.9|4.5|5.92|4.52|5.9|4.5|0
1655927140000|2022-06-22 19:45:40|5.88|4.48|5.87|4.47|5.9|4.5|5.87|4.47|0
1655927150000|2022-06-22 19:45:50|5.88|4.48|5.85|4.45|5.89|4.49|5.85|4.45|0
1655927160000|2022-06-22 19:46:00|5.87|4.47|5.86|4.46|5.87|4.47|5.84|4.44|0
1655927170000|2022-06-22 19:46:10|5.83|4.43|5.8|4.4|5.84|4.44|5.8|4.4|0
1655927180000|2022-06-22 19:46:20|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1655927190000|2022-06-22 19:46:30|5.83|4.43|5.8|4.4|5.83|4.43|5.79|4.39|0
1655927200000|2022-06-22 19:46:40|5.82|4.42|5.84|4.44|5.86|4.46|5.82|4.42|0
1655927210000|2022-06-22 19:46:50|5.83|4.43|5.78|4.38|5.83|4.43|5.78|4.38|0
1655927220000|2022-06-22 19:47:00|5.74|4.34|5.71|4.31|5.75|4.35|5.71|4.31|0
1655927230000|2022-06-22 19:47:10|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1655927240000|2022-06-22 19:47:20|5.75|4.35|5.76|4.36|5.76|4.36|5.73|4.33|0
1655927250000|2022-06-22 19:47:30|5.77|4.37|5.75|4.35|5.78|4.38|5.73|4.33|0
1655927260000|2022-06-22 19:47:40|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1655927270000|2022-06-22 19:47:50|5.73|4.33|5.7|4.3|5.73|4.33|5.7|4.3|0
1655927280000|2022-06-22 19:48:00|5.68|4.28|5.71|4.31|5.72|4.32|5.68|4.28|0
1655927290000|2022-06-22 19:48:10|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655927300000|2022-06-22 19:48:20|5.69|4.29|5.75|4.35|5.75|4.35|5.69|4.29|0
1655927310000|2022-06-22 19:48:30|5.77|4.37|5.75|4.35|5.77|4.37|5.74|4.34|0
1655927320000|2022-06-22 19:48:40|5.76|4.36|5.7|4.3|5.76|4.36|5.7|4.3|0
1655927330000|2022-06-22 19:48:50|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1655927340000|2022-06-22 19:49:00|5.68|4.28|5.67|4.27|5.68|4.28|5.65|4.25|0
1655927350000|2022-06-22 19:49:10|5.69|4.29|5.66|4.26|5.69|4.29|5.66|4.26|0
1655927360000|2022-06-22 19:49:20|5.65|4.25|5.68|4.28|5.68|4.28|5.65|4.25|0
1655927370000|2022-06-22 19:49:30|5.71|4.31|6.06|4.66|6.06|4.66|5.59|4.19|0
1655927380000|2022-06-22 19:49:40|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1655927390000|2022-06-22 19:49:50|6.09|4.69|6.07|4.67|6.09|4.69|6.06|4.66|0
1655927400000|2022-06-22 19:50:00|6.03|4.63|6.1|4.7|6.1|4.7|6.03|4.63|0
1655927410000|2022-06-22 19:50:10|6.14|4.74|6.15|4.75|6.18|4.78|6.14|4.74|0
1655927420000|2022-06-22 19:50:20|6.12|4.72|6.09|4.69|6.12|4.72|6.08|4.68|0
1655927430000|2022-06-22 19:50:30|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1655927440000|2022-06-22 19:50:40|6.15|4.75|6.17|4.77|6.17|4.77|6.15|4.75|0
1655927450000|2022-06-22 19:50:50|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1655927460000|2022-06-22 19:51:00|6.09|4.69|6.07|4.67|6.09|4.69|6.06|4.66|0
1655927470000|2022-06-22 19:51:10|6.06|4.66|6.07|4.67|6.07|4.67|6.04|4.64|0
1655927480000|2022-06-22 19:51:20|6.05|4.65|6.08|4.68|6.08|4.68|6.05|4.65|0
1655927490000|2022-06-22 19:51:30|6.09|4.69|6.09|4.69|6.11|4.71|6.09|4.69|0
1655927500000|2022-06-22 19:51:40|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1655927510000|2022-06-22 19:51:50|6.07|4.67|6.1|4.7|6.1|4.7|6.07|4.67|0
1655927520000|2022-06-22 19:52:00|6.09|4.69|6.07|4.67|6.11|4.71|6.07|4.67|0
1655927530000|2022-06-22 19:52:10|6.05|4.65|6.03|4.63|6.06|4.66|6.03|4.63|0
1655927540000|2022-06-22 19:52:20|6.01|4.61|6.11|4.71|6.12|4.72|6.01|4.61|0
1655927550000|2022-06-22 19:52:30|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1655927560000|2022-06-22 19:52:40|6.18|4.78|6.29|4.89|6.29|4.89|6.18|4.78|0
1655927570000|2022-06-22 19:52:50|6.3|4.9|6.27|4.87|6.3|4.9|6.27|4.87|0
1655927580000|2022-06-22 19:53:00|6.29|4.89|6.33|4.93|6.34|4.94|6.29|4.89|0
1655927590000|2022-06-22 19:53:10|6.34|4.94|6.35|4.95|6.35|4.95|6.33|4.93|0
1655927600000|2022-06-22 19:53:20|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1655927610000|2022-06-22 19:53:30|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1655927620000|2022-06-22 19:53:40|6.29|4.89|6.29|4.89|6.31|4.91|6.29|4.89|0
1655927630000|2022-06-22 19:53:50|6.31|4.91|6.38|4.98|6.38|4.98|6.31|4.91|0
1655927640000|2022-06-22 19:54:00|6.4|5|6.44|5.04|6.44|5.04|6.4|5|0
1655927650000|2022-06-22 19:54:10|6.43|5.03|6.46|5.06|6.46|5.06|6.43|5.03|0
1655927660000|2022-06-22 19:54:20|6.48|5.08|6.52|5.12|6.52|5.12|6.48|5.08|0
1655927670000|2022-06-22 19:54:30|6.49|5.09|6.52|5.12|6.52|5.12|6.49|5.09|0
1655927680000|2022-06-22 19:54:40|6.46|5.06|6.46|5.06|6.47|5.07|6.46|5.06|0
1655927690000|2022-06-22 19:54:50|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1655927700000|2022-06-22 19:55:00|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1655927710000|2022-06-22 19:55:10|6.46|5.06|6.48|5.08|6.48|5.08|6.45|5.05|0
1655927720000|2022-06-22 19:55:20|6.46|5.06|6.48|5.08|6.5|5.1|6.46|5.06|0
1655927730000|2022-06-22 19:55:30|6.46|5.06|6.44|5.04|6.46|5.06|6.43|5.03|0
1655927740000|2022-06-22 19:55:40|6.45|5.05|6.5|5.1|6.5|5.1|6.45|5.05|0
1655927750000|2022-06-22 19:55:50|6.52|5.12|6.48|5.08|6.52|5.12|6.48|5.08|0
1655927760000|2022-06-22 19:56:00|6.46|5.06|6.42|5.02|6.46|5.06|6.42|5.02|0
1655927770000|2022-06-22 19:56:10|6.44|5.04|6.4|5|6.44|5.04|6.39|4.99|0
1655927780000|2022-06-22 19:56:20|6.39|4.99|6.36|4.96|6.39|4.99|6.36|4.96|0
1655927790000|2022-06-22 19:56:30|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1655927800000|2022-06-22 19:56:40|6.32|4.92|6.3|4.9|6.32|4.92|6.3|4.9|0
1655927810000|2022-06-22 19:56:50|6.36|4.96|6.34|4.94|6.37|4.97|6.34|4.94|0
1655927820000|2022-06-22 19:57:00|6.38|4.98|6.35|4.95|6.38|4.98|6.35|4.95|0
1655927830000|2022-06-22 19:57:10|6.34|4.94|6.3|4.9|6.34|4.94|6.3|4.9|0
1655927840000|2022-06-22 19:57:20|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1655927850000|2022-06-22 19:57:30|6.32|4.92|6.32|4.92|6.34|4.94|6.32|4.92|0
1655927860000|2022-06-22 19:57:40|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1655927870000|2022-06-22 19:57:50|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1655927880000|2022-06-22 19:58:00|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1655927890000|2022-06-22 19:58:10|6.3|4.9|6.27|4.87|6.3|4.9|6.27|4.87|0
1655927900000|2022-06-22 19:58:20|6.26|4.86|6.22|4.82|6.26|4.86|6.22|4.82|0
1655927910000|2022-06-22 19:58:30|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655927920000|2022-06-22 19:58:40|6.19|4.79|6.19|4.79|6.2|4.8|6.18|4.78|0
1655927930000|2022-06-22 19:58:50|6.18|4.78|6.17|4.77|6.18|4.78|6.16|4.76|0
1655927940000|2022-06-22 19:59:00|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1655927950000|2022-06-22 19:59:10|6.15|4.75|6.17|4.77|6.18|4.78|6.15|4.75|0
1655927960000|2022-06-22 19:59:20|6.16|4.76|6.13|4.73|6.17|4.77|6.13|4.73|0
1655927970000|2022-06-22 19:59:30|6.12|4.72|6.12|4.72|6.13|4.73|6.12|4.72|0
1655927980000|2022-06-22 19:59:40|6.1|4.7|6.06|4.66|6.1|4.7|6.06|4.66|0
1655927990000|2022-06-22 19:59:50|6.05|4.65|5.9|4.5|6.05|4.65|5.9|4.5|0
1655928000000|2022-06-22 20:00:00|5.97|4.57|6.01|4.61|6.01|4.61|5.97|4.57|0
1655928010000|2022-06-22 20:00:10|6.05|4.65|6|4.6|6.05|4.65|6|4.6|0
1655928020000|2022-06-22 20:00:20|5.99|4.59|5.94|4.54|5.99|4.59|5.94|4.54|0
1655928030000|2022-06-22 20:00:30|5.92|4.52|5.97|4.57|5.97|4.57|5.91|4.51|0
1655928040000|2022-06-22 20:00:40|6|4.6|6.05|4.65|6.05|4.65|6|4.6|0
1655928050000|2022-06-22 20:00:50|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1655928060000|2022-06-22 20:01:00|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1655928070000|2022-06-22 20:01:10|6.03|4.63|6.02|4.62|6.03|4.63|6|4.6|0
1655928080000|2022-06-22 20:01:20|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1655928090000|2022-06-22 20:01:30|6.05|4.65|6.03|4.63|6.05|4.65|6.03|4.63|0
1655928100000|2022-06-22 20:01:40|6.02|4.62|5.99|4.59|6.02|4.62|5.99|4.59|0
1655928110000|2022-06-22 20:01:50|5.97|4.57|5.99|4.59|6.01|4.61|5.97|4.57|0
1655928120000|2022-06-22 20:02:00|5.97|4.57|6.01|4.61|6.01|4.61|5.97|4.57|0
1655928130000|2022-06-22 20:02:10|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1655928140000|2022-06-22 20:02:20|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655928150000|2022-06-22 20:02:30|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1655928160000|2022-06-22 20:02:40|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1655928170000|2022-06-22 20:02:50|6.01|4.61|5.99|4.59|6.01|4.61|5.99|4.59|0
1655928180000|2022-06-22 20:03:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1655928190000|2022-06-22 20:03:10|6.02|4.62|6.05|4.65|6.05|4.65|6.02|4.62|0
1655928200000|2022-06-22 20:03:20|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1655928210000|2022-06-22 20:03:30|6.07|4.67|6.03|4.63|6.07|4.67|6.03|4.63|0
1655928220000|2022-06-22 20:03:40|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1655928230000|2022-06-22 20:03:50|6.02|4.62|6.06|4.66|6.06|4.66|6.02|4.62|0
1655928240000|2022-06-22 20:04:00|6.07|4.67|6.09|4.69|6.09|4.69|6.07|4.67|0
1655928250000|2022-06-22 20:04:10|6.1|4.7|6.1|4.7|6.1|4.7|6.09|4.69|0
1655928260000|2022-06-22 20:04:20|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1655928270000|2022-06-22 20:04:30|6.12|4.72|6.12|4.72|6.13|4.73|6.12|4.72|0
1655928280000|2022-06-22 20:04:40|6.11|4.71|6.08|4.68|6.11|4.71|6.08|4.68|0
1655928290000|2022-06-22 20:04:50|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1655928300000|2022-06-22 20:05:00|6.07|4.67|6.08|4.68|6.08|4.68|6.06|4.66|0
1655928310000|2022-06-22 20:05:10|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1655928320000|2022-06-22 20:05:20|6.12|4.72|6.12|4.72|6.12|4.72|6.12|4.72|0
1655928340000|2022-06-22 20:05:40|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1655928350000|2022-06-22 20:05:50|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1655928360000|2022-06-22 20:06:00|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1655928370000|2022-06-22 20:06:10|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1655928380000|2022-06-22 20:06:20|6.08|4.68|6.06|4.66|6.08|4.68|6.06|4.66|0
1655928390000|2022-06-22 20:06:30|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1655928400000|2022-06-22 20:06:40|6.07|4.67|6.09|4.69|6.09|4.69|6.07|4.67|0
1655928410000|2022-06-22 20:06:50|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1655928420000|2022-06-22 20:07:00|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1655928440000|2022-06-22 20:07:20|6.1|4.7|6.07|4.67|6.1|4.7|6.07|4.67|0
1655928450000|2022-06-22 20:07:30|6.06|4.66|6.06|4.66|6.08|4.68|6.06|4.66|0
1655928460000|2022-06-22 20:07:40|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1655928470000|2022-06-22 20:07:50|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1655928480000|2022-06-22 20:08:00|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1655928490000|2022-06-22 20:08:10|6.05|4.65|6.07|4.67|6.07|4.67|6.05|4.65|0
1655928500000|2022-06-22 20:08:20|6.06|4.66|6.05|4.65|6.07|4.67|6.05|4.65|0
1655928510000|2022-06-22 20:08:30|6.04|4.64|6.07|4.67|6.07|4.67|6.04|4.64|0
1655928520000|2022-06-22 20:08:40|6.06|4.66|6.1|4.7|6.1|4.7|6.06|4.66|0
1655928530000|2022-06-22 20:08:50|6.08|4.68|6.08|4.68|6.09|4.69|6.08|4.68|0
1655928540000|2022-06-22 20:09:00|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1655928550000|2022-06-22 20:09:10|6.08|4.68|6.08|4.68|6.09|4.69|6.08|4.68|0
1655928560000|2022-06-22 20:09:20|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655928570000|2022-06-22 20:09:30|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1655928590000|2022-06-22 20:09:50|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1655928600000|2022-06-22 20:10:00|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1655928620000|2022-06-22 20:10:20|6.11|4.71|6.14|4.74|6.14|4.74|6.11|4.71|0
1655928630000|2022-06-22 20:10:30|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1655928640000|2022-06-22 20:10:40|6.14|4.74|6.13|4.73|6.16|4.76|6.13|4.73|0
1655928650000|2022-06-22 20:10:50|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1655928660000|2022-06-22 20:11:00|6.15|4.75|6.15|4.75|6.16|4.76|6.15|4.75|0
1655928670000|2022-06-22 20:11:10|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1655928680000|2022-06-22 20:11:20|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1655928690000|2022-06-22 20:11:30|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1655928710000|2022-06-22 20:11:50|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1655928720000|2022-06-22 20:12:00|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1655928730000|2022-06-22 20:12:10|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1655928740000|2022-06-22 20:12:20|6.16|4.76|6.16|4.76|6.16|4.76|6.15|4.75|0
1655928750000|2022-06-22 20:12:30|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1655928760000|2022-06-22 20:12:40|6.15|4.75|6.15|4.75|6.16|4.76|6.15|4.75|0
1655928770000|2022-06-22 20:12:50|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1655928780000|2022-06-22 20:13:00|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1655928790000|2022-06-22 20:13:10|6.16|4.76|6.16|4.76|6.17|4.77|6.16|4.76|0
1655928800000|2022-06-22 20:13:20|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1655928820000|2022-06-22 20:13:40|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1655928830000|2022-06-22 20:13:50|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1655928840000|2022-06-22 20:14:00|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1655928850000|2022-06-22 20:14:10|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1655928860000|2022-06-22 20:14:20|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1655928870000|2022-06-22 20:14:30|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1655928880000|2022-06-22 20:14:40|6.13|4.73|6.13|4.73|6.13|4.73|6.12|4.72|0
1655928890000|2022-06-22 20:14:50|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1655928910000|2022-06-22 20:15:10|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1655928920000|2022-06-22 20:15:20|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1655928930000|2022-06-22 20:15:30|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1655928940000|2022-06-22 20:15:40|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1655928950000|2022-06-22 20:15:50|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655928960000|2022-06-22 20:16:00|6.29|4.49|6.29|4.49|6.3|4.5|6.29|4.49|0
1655928990000|2022-06-22 20:16:30|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655929000000|2022-06-22 20:16:40|6.27|4.47|6.27|4.47|6.27|4.47|6.26|4.46|0
1655929010000|2022-06-22 20:16:50|6.26|4.46|6.26|4.46|6.27|4.47|6.26|4.46|0
1655929020000|2022-06-22 20:17:00|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655929030000|2022-06-22 20:17:10|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655929040000|2022-06-22 20:17:20|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655929050000|2022-06-22 20:17:30|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655929060000|2022-06-22 20:17:40|6.27|4.47|6.26|4.46|6.27|4.47|6.26|4.46|0
1655929070000|2022-06-22 20:17:50|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1655929080000|2022-06-22 20:18:00|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655929090000|2022-06-22 20:18:10|6.27|4.47|6.27|4.47|6.28|4.48|6.27|4.47|0
1655929100000|2022-06-22 20:18:20|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655929120000|2022-06-22 20:18:40|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655929150000|2022-06-22 20:19:10|6.26|4.46|6.25|4.45|6.26|4.46|6.25|4.45|0
1655929160000|2022-06-22 20:19:20|6.27|4.47|6.26|4.46|6.27|4.47|6.26|4.46|0
1655929180000|2022-06-22 20:19:40|6.27|4.47|6.26|4.46|6.27|4.47|6.26|4.46|0
1655929190000|2022-06-22 20:19:50|6.27|4.47|6.26|4.46|6.27|4.47|6.26|4.46|0
1655929200000|2022-06-22 20:20:00|6.27|4.47|6.27|4.47|6.27|4.47|6.26|4.46|0
1655929210000|2022-06-22 20:20:10|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1655929220000|2022-06-22 20:20:20|6.26|4.46|6.26|4.46|6.27|4.47|6.26|4.46|0
1655929230000|2022-06-22 20:20:30|6.27|4.47|6.27|4.47|6.28|4.48|6.27|4.47|0
1655929250000|2022-06-22 20:20:50|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1655929260000|2022-06-22 20:21:00|6.28|4.48|6.29|4.49|6.29|4.49|6.28|4.48|0
1655929270000|2022-06-22 20:21:10|6.28|4.48|6.28|4.48|6.28|4.48|6.27|4.47|0
1655929280000|2022-06-22 20:21:20|6.27|4.47|6.26|4.46|6.27|4.47|6.26|4.46|0
1655929290000|2022-06-22 20:21:30|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655929330000|2022-06-22 20:22:10|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655929340000|2022-06-22 20:22:20|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655929360000|2022-06-22 20:22:40|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1655929370000|2022-06-22 20:22:50|6.29|4.49|6.27|4.47|6.29|4.49|6.27|4.47|0
1655929390000|2022-06-22 20:23:10|6.28|4.48|6.29|4.49|6.29|4.49|6.28|4.48|0
1655929400000|2022-06-22 20:23:20|6.3|4.5|6.28|4.48|6.3|4.5|6.28|4.48|0
1655929410000|2022-06-22 20:23:30|6.3|4.5|6.32|4.52|6.32|4.52|6.3|4.5|0
1655929420000|2022-06-22 20:23:40|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1655929440000|2022-06-22 20:24:00|6.33|4.53|6.33|4.53|6.33|4.53|6.32|4.52|0
1655929450000|2022-06-22 20:24:10|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655929460000|2022-06-22 20:24:20|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655929470000|2022-06-22 20:24:30|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655929480000|2022-06-22 20:24:40|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655929490000|2022-06-22 20:24:50|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655929500000|2022-06-22 20:25:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1655929510000|2022-06-22 20:25:10|6.32|4.52|6.34|4.54|6.34|4.54|6.32|4.52|0
1655929520000|2022-06-22 20:25:20|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1655929530000|2022-06-22 20:25:30|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655929540000|2022-06-22 20:25:40|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1655929550000|2022-06-22 20:25:50|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1655929560000|2022-06-22 20:26:00|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655929570000|2022-06-22 20:26:10|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1655929580000|2022-06-22 20:26:20|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1655929590000|2022-06-22 20:26:30|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1655929600000|2022-06-22 20:26:40|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1655929610000|2022-06-22 20:26:50|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1655929620000|2022-06-22 20:27:00|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1655929630000|2022-06-22 20:27:10|6.36|4.56|6.36|4.56|6.36|4.56|6.35|4.55|0
1655929640000|2022-06-22 20:27:20|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1655929650000|2022-06-22 20:27:30|6.3|4.5|6.31|4.51|6.31|4.51|6.29|4.49|0
1655929660000|2022-06-22 20:27:40|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1655929670000|2022-06-22 20:27:50|6.31|4.51|6.3|4.5|6.31|4.51|6.29|4.49|0
1655929680000|2022-06-22 20:28:00|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1655929700000|2022-06-22 20:28:20|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1655929710000|2022-06-22 20:28:30|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655929720000|2022-06-22 20:28:40|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655929730000|2022-06-22 20:28:50|6.27|4.47|6.29|4.49|6.29|4.49|6.27|4.47|0
1655929740000|2022-06-22 20:29:00|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1655929750000|2022-06-22 20:29:10|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1655929770000|2022-06-22 20:29:30|6.25|4.45|6.24|4.44|6.25|4.45|6.24|4.44|0
1655929780000|2022-06-22 20:29:40|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1655929790000|2022-06-22 20:29:50|6.21|4.41|6.17|4.37|6.21|4.41|6.17|4.37|0
1655929800000|2022-06-22 20:30:00|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1655929810000|2022-06-22 20:30:10|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1655929820000|2022-06-22 20:30:20|6.18|4.38|6.16|4.36|6.18|4.38|6.16|4.36|0
1655929830000|2022-06-22 20:30:30|6.17|4.37|6.15|4.35|6.18|4.38|6.15|4.35|0
1655929840000|2022-06-22 20:30:40|6.14|4.34|6.14|4.34|6.14|4.34|6.14|4.34|0
1655929850000|2022-06-22 20:30:50|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1655929860000|2022-06-22 20:31:00|6.14|4.34|6.12|4.32|6.14|4.34|6.12|4.32|0
1655929890000|2022-06-22 20:31:30|6.13|4.33|6.13|4.33|6.13|4.33|6.12|4.32|0
1655929910000|2022-06-22 20:31:50|6.12|4.32|6.12|4.32|6.13|4.33|6.12|4.32|0
1655929920000|2022-06-22 20:32:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1655929930000|2022-06-22 20:32:10|6.11|4.31|6.13|4.33|6.13|4.33|6.11|4.31|0
1655929950000|2022-06-22 20:32:30|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1655929960000|2022-06-22 20:32:40|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655929980000|2022-06-22 20:33:00|6.12|4.32|6.11|4.31|6.13|4.33|6.11|4.31|0
1655930000000|2022-06-22 20:33:20|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655930020000|2022-06-22 20:33:40|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655930030000|2022-06-22 20:33:50|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655930060000|2022-06-22 20:34:20|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1655930070000|2022-06-22 20:34:30|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655930080000|2022-06-22 20:34:40|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1655930090000|2022-06-22 20:34:50|6.09|4.29|6.1|4.3|6.11|4.31|6.09|4.29|0
1655930100000|2022-06-22 20:35:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655930140000|2022-06-22 20:35:40|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1655930180000|2022-06-22 20:36:20|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1655930190000|2022-06-22 20:36:30|6.11|4.31|6.09|4.29|6.11|4.31|6.09|4.29|0
1655930200000|2022-06-22 20:36:40|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655930210000|2022-06-22 20:36:50|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1655930230000|2022-06-22 20:37:10|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1655930240000|2022-06-22 20:37:20|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655930250000|2022-06-22 20:37:30|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1655930260000|2022-06-22 20:37:40|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655930270000|2022-06-22 20:37:50|6.12|4.32|6.14|4.34|6.16|4.36|6.12|4.32|0
1655930280000|2022-06-22 20:38:00|6.15|4.35|6.16|4.36|6.16|4.36|6.15|4.35|0
1655930290000|2022-06-22 20:38:10|6.15|4.35|6.14|4.34|6.15|4.35|6.14|4.34|0
1655930300000|2022-06-22 20:38:20|6.15|4.35|6.14|4.34|6.15|4.35|6.14|4.34|0
1655930310000|2022-06-22 20:38:30|6.15|4.35|6.14|4.34|6.15|4.35|6.14|4.34|0
1655930330000|2022-06-22 20:38:50|6.13|4.33|6.14|4.34|6.14|4.34|6.13|4.33|0
1655930350000|2022-06-22 20:39:10|6.15|4.35|6.15|4.35|6.15|4.35|6.15|4.35|0
1655930360000|2022-06-22 20:39:20|6.16|4.36|6.16|4.36|6.16|4.36|6.15|4.35|0
1655930380000|2022-06-22 20:39:40|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1655930390000|2022-06-22 20:39:50|6.15|4.35|6.17|4.37|6.17|4.37|6.15|4.35|0
1655930400000|2022-06-22 20:40:00|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1655930420000|2022-06-22 20:40:20|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1655930430000|2022-06-22 20:40:30|6.17|4.37|6.19|4.39|6.19|4.39|6.17|4.37|0
1655930440000|2022-06-22 20:40:40|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1655930450000|2022-06-22 20:40:50|6.21|4.41|6.19|4.39|6.21|4.41|6.19|4.39|0
1655930460000|2022-06-22 20:41:00|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1655930470000|2022-06-22 20:41:10|6.18|4.38|6.2|4.4|6.22|4.42|6.18|4.38|0
1655930480000|2022-06-22 20:41:20|6.04|4.24|6.06|4.26|6.06|4.26|6.04|4.24|0
1655930490000|2022-06-22 20:41:30|6.05|4.25|6.04|4.24|6.05|4.25|6.03|4.23|0
1655930500000|2022-06-22 20:41:40|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1655930520000|2022-06-22 20:42:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1655930530000|2022-06-22 20:42:10|6.07|4.27|6.05|4.25|6.07|4.27|6.05|4.25|0
1655930550000|2022-06-22 20:42:30|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1655930560000|2022-06-22 20:42:40|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655930570000|2022-06-22 20:42:50|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655930580000|2022-06-22 20:43:00|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1655930590000|2022-06-22 20:43:10|6.02|4.22|6.02|4.22|6.02|4.22|6.01|4.21|0
1655930600000|2022-06-22 20:43:20|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655930620000|2022-06-22 20:43:40|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1655930630000|2022-06-22 20:43:50|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1655930640000|2022-06-22 20:44:00|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1655930650000|2022-06-22 20:44:10|6|4.2|6|4.2|6|4.2|6|4.2|0
1655930660000|2022-06-22 20:44:20|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655930670000|2022-06-22 20:44:30|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1655930680000|2022-06-22 20:44:40|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1655930690000|2022-06-22 20:44:50|6.02|4.22|6.02|4.22|6.02|4.22|6.01|4.21|0
1655930700000|2022-06-22 20:45:00|6|4.2|6.02|4.22|6.02|4.22|6|4.2|0
1655930720000|2022-06-22 20:45:20|6|4.2|6|4.2|6|4.2|6|4.2|0
1655930730000|2022-06-22 20:45:30|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1655930740000|2022-06-22 20:45:40|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655930750000|2022-06-22 20:45:50|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1655930760000|2022-06-22 20:46:00|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1655930780000|2022-06-22 20:46:20|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655930810000|2022-06-22 20:46:50|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655930820000|2022-06-22 20:47:00|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1655930830000|2022-06-22 20:47:10|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1655930840000|2022-06-22 20:47:20|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1655930850000|2022-06-22 20:47:30|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655930860000|2022-06-22 20:47:40|5.99|4.19|5.97|4.17|5.99|4.19|5.97|4.17|0
1655930870000|2022-06-22 20:47:50|5.98|4.18|5.95|4.15|5.98|4.18|5.95|4.15|0
1655930890000|2022-06-22 20:48:10|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1655930900000|2022-06-22 20:48:20|5.94|4.14|5.96|4.16|5.97|4.17|5.94|4.14|0
1655930910000|2022-06-22 20:48:30|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655930920000|2022-06-22 20:48:40|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655930930000|2022-06-22 20:48:50|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655930950000|2022-06-22 20:49:10|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655930960000|2022-06-22 20:49:20|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655930970000|2022-06-22 20:49:30|5.96|4.16|5.96|4.16|5.97|4.17|5.96|4.16|0
1655930980000|2022-06-22 20:49:40|5.94|4.14|5.94|4.14|5.94|4.14|5.93|4.13|0
1655930990000|2022-06-22 20:49:50|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655931000000|2022-06-22 20:50:00|5.94|4.14|5.95|4.15|5.95|4.15|5.93|4.13|0
1655931010000|2022-06-22 20:50:10|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655931020000|2022-06-22 20:50:20|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655931030000|2022-06-22 20:50:30|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655931040000|2022-06-22 20:50:40|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655931050000|2022-06-22 20:50:50|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655931070000|2022-06-22 20:51:10|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655931080000|2022-06-22 20:51:20|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1655931100000|2022-06-22 20:51:40|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655931120000|2022-06-22 20:52:00|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655931130000|2022-06-22 20:52:10|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655931140000|2022-06-22 20:52:20|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655931150000|2022-06-22 20:52:30|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655931170000|2022-06-22 20:52:50|5.95|4.15|5.97|4.17|5.97|4.17|5.95|4.15|0
1655931190000|2022-06-22 20:53:10|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655931200000|2022-06-22 20:53:20|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655931220000|2022-06-22 20:53:40|5.94|4.14|5.94|4.14|5.95|4.15|5.94|4.14|0
1655931230000|2022-06-22 20:53:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655931240000|2022-06-22 20:54:00|5.94|4.14|5.93|4.13|5.95|4.15|5.93|4.13|0
1655931250000|2022-06-22 20:54:10|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655931270000|2022-06-22 20:54:30|5.91|4.11|5.91|4.11|5.92|4.12|5.91|4.11|0
1655931300000|2022-06-22 20:55:00|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655931310000|2022-06-22 20:55:10|5.91|4.11|5.96|4.16|5.96|4.16|5.91|4.11|0
1655931320000|2022-06-22 20:55:20|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1655931330000|2022-06-22 20:55:30|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1655931340000|2022-06-22 20:55:40|5.93|4.13|5.95|4.15|5.95|4.15|5.93|4.13|0
1655931350000|2022-06-22 20:55:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655931360000|2022-06-22 20:56:00|5.94|4.14|5.92|4.12|5.94|4.14|5.92|4.12|0
1655931370000|2022-06-22 20:56:10|5.93|4.13|5.93|4.13|5.93|4.13|5.92|4.12|0
1655931380000|2022-06-22 20:56:20|5.94|4.14|5.93|4.13|5.94|4.14|5.93|4.13|0
1655931390000|2022-06-22 20:56:30|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1655931400000|2022-06-22 20:56:40|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655931410000|2022-06-22 20:56:50|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1655931420000|2022-06-22 20:57:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655931470000|2022-06-22 20:57:50|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1655931480000|2022-06-22 20:58:00|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655931510000|2022-06-22 20:58:30|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655931530000|2022-06-22 20:58:50|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655931540000|2022-06-22 20:59:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655931550000|2022-06-22 20:59:10|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655931580000|2022-06-22 20:59:40|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1655931590000|2022-06-22 20:59:50|5.93|4.13|5.94|4.14|5.94|4.14|5.93|4.13|0
1655931670000|2022-06-22 21:01:10|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655931680000|2022-06-22 21:01:20|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655931770000|2022-06-22 21:02:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655931780000|2022-06-22 21:03:00|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655931830000|2022-06-22 21:03:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655931950000|2022-06-22 21:05:50|5.94|4.14|5.93|4.13|5.94|4.14|5.93|4.13|0
1655931980000|2022-06-22 21:06:20|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655932160000|2022-06-22 21:09:20|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655932170000|2022-06-22 21:09:30|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655932190000|2022-06-22 21:09:50|5.93|4.13|5.95|4.15|5.95|4.15|5.93|4.13|0
1655932350000|2022-06-22 21:12:30|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655932360000|2022-06-22 21:12:40|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655932520000|2022-06-22 21:15:20|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655932580000|2022-06-22 21:16:20|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655932690000|2022-06-22 21:18:10|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655932720000|2022-06-22 21:18:40|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655932730000|2022-06-22 21:18:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655932830000|2022-06-22 21:20:30|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655932920000|2022-06-22 21:22:00|5.93|4.13|5.94|4.14|5.94|4.14|5.93|4.13|0
1655932950000|2022-06-22 21:22:30|5.93|4.13|5.94|4.14|5.94|4.14|5.93|4.13|0
1655933040000|2022-06-22 21:24:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655933130000|2022-06-22 21:25:30|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655933320000|2022-06-22 21:28:40|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655933350000|2022-06-22 21:29:10|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655933460000|2022-06-22 21:31:00|5.91|4.11|5.93|4.13|5.93|4.13|5.91|4.11|0
1655933510000|2022-06-22 21:31:50|5.94|4.14|5.92|4.12|5.94|4.14|5.92|4.12|0
1655933650000|2022-06-22 21:34:10|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655934010000|2022-06-22 21:40:10|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655934020000|2022-06-22 21:40:20|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655934040000|2022-06-22 21:40:40|5.92|4.12|5.93|4.13|5.93|4.13|5.92|4.12|0
1655934060000|2022-06-22 21:41:00|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655934530000|2022-06-22 21:48:50|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655934640000|2022-06-22 21:50:40|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655934910000|2022-06-22 21:55:10|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655935060000|2022-06-22 21:57:40|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655935110000|2022-06-22 21:58:30|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655935120000|2022-06-22 21:58:40|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655935180000|2022-06-22 21:59:40|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655935200000|2022-06-22 22:00:00|5.97|4.17|5.95|4.15|5.97|4.17|5.91|4.11|0
1655935210000|2022-06-22 22:00:10|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655935220000|2022-06-22 22:00:20|5.95|4.15|5.99|4.19|5.99|4.19|5.95|4.15|0
1655935230000|2022-06-22 22:00:30|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655935240000|2022-06-22 22:00:40|6.01|4.21|6.03|4.23|6.03|4.23|6.01|4.21|0
1655935250000|2022-06-22 22:00:50|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1655935260000|2022-06-22 22:01:00|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655935270000|2022-06-22 22:01:10|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655935290000|2022-06-22 22:01:30|6.02|4.22|6.02|4.22|6.02|4.22|6.01|4.21|0
1655935300000|2022-06-22 22:01:40|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655935320000|2022-06-22 22:02:00|5.99|4.19|6.01|4.21|6.01|4.21|5.99|4.19|0
1655935340000|2022-06-22 22:02:20|6|4.2|6.02|4.22|6.02|4.22|6|4.2|0
1655935350000|2022-06-22 22:02:30|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655935360000|2022-06-22 22:02:40|6.02|4.22|6.02|4.22|6.03|4.23|6.02|4.22|0
1655935370000|2022-06-22 22:02:50|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655935380000|2022-06-22 22:03:00|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655935390000|2022-06-22 22:03:10|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655935410000|2022-06-22 22:03:30|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655935420000|2022-06-22 22:03:40|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655935430000|2022-06-22 22:03:50|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655935440000|2022-06-22 22:04:00|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655935450000|2022-06-22 22:04:10|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1655935470000|2022-06-22 22:04:30|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655935480000|2022-06-22 22:04:40|6.01|4.21|5.99|4.19|6.01|4.21|5.99|4.19|0
1655935490000|2022-06-22 22:04:50|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655935500000|2022-06-22 22:05:00|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1655935510000|2022-06-22 22:05:10|5.96|4.16|5.94|4.14|5.96|4.16|5.94|4.14|0
1655935520000|2022-06-22 22:05:20|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655935530000|2022-06-22 22:05:30|5.89|4.09|5.92|4.12|5.92|4.12|5.89|4.09|0
1655935540000|2022-06-22 22:05:40|5.91|4.11|5.91|4.11|5.91|4.11|5.9|4.1|0
1655935550000|2022-06-22 22:05:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655935560000|2022-06-22 22:06:00|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1655935570000|2022-06-22 22:06:10|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1655935580000|2022-06-22 22:06:20|5.94|4.14|5.94|4.14|5.95|4.15|5.94|4.14|0
1655935600000|2022-06-22 22:06:40|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1655935610000|2022-06-22 22:06:50|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1655935630000|2022-06-22 22:07:10|5.91|4.11|5.91|4.11|5.91|4.11|5.9|4.1|0
1655935640000|2022-06-22 22:07:20|5.9|4.1|5.9|4.1|5.91|4.11|5.9|4.1|0
1655935650000|2022-06-22 22:07:30|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655935660000|2022-06-22 22:07:40|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655935670000|2022-06-22 22:07:50|5.87|4.07|5.84|4.04|5.88|4.08|5.84|4.04|0
1655935680000|2022-06-22 22:08:00|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655935690000|2022-06-22 22:08:10|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655935700000|2022-06-22 22:08:20|5.83|4.03|5.82|4.02|5.83|4.03|5.82|4.02|0
1655935710000|2022-06-22 22:08:30|5.8|4|5.79|3.99|5.8|4|5.78|3.98|0
1655935720000|2022-06-22 22:08:40|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1655935730000|2022-06-22 22:08:50|5.78|3.98|5.78|3.98|5.78|3.98|5.77|3.97|0
1655935740000|2022-06-22 22:09:00|5.77|3.97|5.77|3.97|5.77|3.97|5.76|3.96|0
1655935750000|2022-06-22 22:09:10|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655935780000|2022-06-22 22:09:40|5.79|3.99|5.82|4.02|5.82|4.02|5.79|3.99|0
1655935790000|2022-06-22 22:09:50|5.81|4.01|5.84|4.04|5.85|4.05|5.81|4.01|0
1655935810000|2022-06-22 22:10:10|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655935820000|2022-06-22 22:10:20|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655935830000|2022-06-22 22:10:30|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1655935840000|2022-06-22 22:10:40|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1655935850000|2022-06-22 22:10:50|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655935890000|2022-06-22 22:11:30|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655935900000|2022-06-22 22:11:40|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655935920000|2022-06-22 22:12:00|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1655935930000|2022-06-22 22:12:10|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655935940000|2022-06-22 22:12:20|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655935950000|2022-06-22 22:12:30|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655935960000|2022-06-22 22:12:40|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655935970000|2022-06-22 22:12:50|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1655936000000|2022-06-22 22:13:20|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655936020000|2022-06-22 22:13:40|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655936050000|2022-06-22 22:14:10|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655936060000|2022-06-22 22:14:20|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655936070000|2022-06-22 22:14:30|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655936080000|2022-06-22 22:14:40|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655936090000|2022-06-22 22:14:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655936100000|2022-06-22 22:15:00|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655936120000|2022-06-22 22:15:20|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655936140000|2022-06-22 22:15:40|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655936150000|2022-06-22 22:15:50|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655936160000|2022-06-22 22:16:00|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1655936170000|2022-06-22 22:16:10|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655936180000|2022-06-22 22:16:20|5.91|4.11|5.93|4.13|5.95|4.15|5.91|4.11|0
1655936200000|2022-06-22 22:16:40|5.92|4.12|5.92|4.12|5.93|4.13|5.92|4.12|0
1655936210000|2022-06-22 22:16:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655936220000|2022-06-22 22:17:00|5.92|4.12|5.9|4.1|5.92|4.12|5.9|4.1|0
1655936230000|2022-06-22 22:17:10|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655936240000|2022-06-22 22:17:20|5.88|4.08|5.88|4.08|5.88|4.08|5.87|4.07|0
1655936250000|2022-06-22 22:17:30|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1655936260000|2022-06-22 22:17:40|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1655936280000|2022-06-22 22:18:00|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655936340000|2022-06-22 22:19:00|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655936350000|2022-06-22 22:19:10|5.87|4.07|5.84|4.04|5.87|4.07|5.84|4.04|0
1655936370000|2022-06-22 22:19:30|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655936390000|2022-06-22 22:19:50|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655936400000|2022-06-22 22:20:00|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655936410000|2022-06-22 22:20:10|5.85|4.05|5.84|4.04|5.85|4.05|5.84|4.04|0
1655936440000|2022-06-22 22:20:40|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655936460000|2022-06-22 22:21:00|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655936470000|2022-06-22 22:21:10|5.83|4.03|5.83|4.03|5.84|4.04|5.83|4.03|0
1655936490000|2022-06-22 22:21:30|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1655936510000|2022-06-22 22:21:50|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655936520000|2022-06-22 22:22:00|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655936530000|2022-06-22 22:22:10|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655936550000|2022-06-22 22:22:30|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655936560000|2022-06-22 22:22:40|5.83|4.03|5.82|4.02|5.83|4.03|5.82|4.02|0
1655936570000|2022-06-22 22:22:50|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655936590000|2022-06-22 22:23:10|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655936610000|2022-06-22 22:23:30|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1655936620000|2022-06-22 22:23:40|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655936640000|2022-06-22 22:24:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655936670000|2022-06-22 22:24:30|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655936690000|2022-06-22 22:24:50|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655936700000|2022-06-22 22:25:00|5.75|3.95|5.73|3.93|5.75|3.95|5.73|3.93|0
1655936710000|2022-06-22 22:25:10|5.74|3.94|5.72|3.92|5.74|3.94|5.72|3.92|0
1655936720000|2022-06-22 22:25:20|5.71|3.91|5.72|3.92|5.72|3.92|5.71|3.91|0
1655936740000|2022-06-22 22:25:40|5.73|3.93|5.72|3.92|5.73|3.93|5.72|3.92|0
1655936750000|2022-06-22 22:25:50|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655936760000|2022-06-22 22:26:00|5.74|3.94|5.74|3.94|5.74|3.94|5.73|3.93|0
1655936770000|2022-06-22 22:26:10|5.75|3.95|5.78|3.98|5.78|3.98|5.75|3.95|0
1655936780000|2022-06-22 22:26:20|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655936790000|2022-06-22 22:26:30|5.8|4|5.8|4|5.8|4|5.8|4|0
1655936800000|2022-06-22 22:26:40|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655936810000|2022-06-22 22:26:50|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1655936830000|2022-06-22 22:27:10|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1655936860000|2022-06-22 22:27:40|5.76|3.96|5.75|3.95|5.76|3.96|5.75|3.95|0
1655936870000|2022-06-22 22:27:50|5.76|3.96|5.76|3.96|5.76|3.96|5.75|3.95|0
1655936880000|2022-06-22 22:28:00|5.75|3.95|5.74|3.94|5.75|3.95|5.74|3.94|0
1655936900000|2022-06-22 22:28:20|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655936910000|2022-06-22 22:28:30|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655936920000|2022-06-22 22:28:40|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655936930000|2022-06-22 22:28:50|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655936940000|2022-06-22 22:29:00|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655936970000|2022-06-22 22:29:30|5.74|3.94|5.74|3.94|5.75|3.95|5.74|3.94|0
1655936980000|2022-06-22 22:29:40|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655936990000|2022-06-22 22:29:50|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655937000000|2022-06-22 22:30:00|5.79|3.99|5.77|3.97|5.79|3.99|5.76|3.96|0
1655937010000|2022-06-22 22:30:10|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1655937020000|2022-06-22 22:30:20|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1655937040000|2022-06-22 22:30:40|5.76|3.96|5.76|3.96|5.77|3.97|5.76|3.96|0
1655937050000|2022-06-22 22:30:50|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655937060000|2022-06-22 22:31:00|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655937080000|2022-06-22 22:31:20|5.77|3.97|5.77|3.97|5.78|3.98|5.77|3.97|0
1655937120000|2022-06-22 22:32:00|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1655937130000|2022-06-22 22:32:10|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655937140000|2022-06-22 22:32:20|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655937150000|2022-06-22 22:32:30|5.76|3.96|5.73|3.93|5.76|3.96|5.73|3.93|0
1655937160000|2022-06-22 22:32:40|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1655937170000|2022-06-22 22:32:50|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655937180000|2022-06-22 22:33:00|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655937190000|2022-06-22 22:33:10|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655937230000|2022-06-22 22:33:50|5.79|3.99|5.77|3.97|5.79|3.99|5.77|3.97|0
1655937240000|2022-06-22 22:34:00|5.78|3.98|5.75|3.95|5.78|3.98|5.75|3.95|0
1655937250000|2022-06-22 22:34:10|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655937290000|2022-06-22 22:34:50|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655937320000|2022-06-22 22:35:20|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655937340000|2022-06-22 22:35:40|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655937350000|2022-06-22 22:35:50|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655937360000|2022-06-22 22:36:00|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655937370000|2022-06-22 22:36:10|5.8|4|5.8|4|5.8|4|5.8|4|0
1655937390000|2022-06-22 22:36:30|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655937410000|2022-06-22 22:36:50|5.8|4|5.8|4|5.8|4|5.8|4|0
1655937430000|2022-06-22 22:37:10|5.79|3.99|5.8|4|5.8|4|5.79|3.99|0
1655937440000|2022-06-22 22:37:20|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655937460000|2022-06-22 22:37:40|5.8|4|5.8|4|5.8|4|5.8|4|0
1655937480000|2022-06-22 22:38:00|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655937510000|2022-06-22 22:38:30|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1655937520000|2022-06-22 22:38:40|5.8|4|5.8|4|5.8|4|5.8|4|0
1655937540000|2022-06-22 22:39:00|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655937600000|2022-06-22 22:40:00|5.78|3.98|5.77|3.97|5.79|3.99|5.77|3.97|0
1655937610000|2022-06-22 22:40:10|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655937630000|2022-06-22 22:40:30|5.77|3.97|5.77|3.97|5.78|3.98|5.77|3.97|0
1655937650000|2022-06-22 22:40:50|5.78|3.98|5.78|3.98|5.79|3.99|5.78|3.98|0
1655937660000|2022-06-22 22:41:00|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655937670000|2022-06-22 22:41:10|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655937680000|2022-06-22 22:41:20|5.76|3.96|5.75|3.95|5.76|3.96|5.75|3.95|0
1655937690000|2022-06-22 22:41:30|5.76|3.96|5.75|3.95|5.76|3.96|5.75|3.95|0
1655937710000|2022-06-22 22:41:50|5.76|3.96|5.76|3.96|5.76|3.96|5.75|3.95|0
1655937750000|2022-06-22 22:42:30|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655937770000|2022-06-22 22:42:50|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655937780000|2022-06-22 22:43:00|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1655937790000|2022-06-22 22:43:10|5.8|4|5.8|4|5.8|4|5.8|4|0
1655937800000|2022-06-22 22:43:20|5.81|4.01|5.78|3.98|5.81|4.01|5.78|3.98|0
1655937810000|2022-06-22 22:43:30|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655937820000|2022-06-22 22:43:40|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1655937870000|2022-06-22 22:44:30|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655937890000|2022-06-22 22:44:50|5.81|4.01|5.81|4.01|5.81|4.01|5.8|4|0
1655937900000|2022-06-22 22:45:00|5.8|4|5.8|4|5.8|4|5.8|4|0
1655937910000|2022-06-22 22:45:10|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1655937920000|2022-06-22 22:45:20|5.79|3.99|5.8|4|5.8|4|5.79|3.99|0
1655937930000|2022-06-22 22:45:30|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655937940000|2022-06-22 22:45:40|5.8|4|5.8|4|5.8|4|5.79|3.99|0
1655937960000|2022-06-22 22:46:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655937980000|2022-06-22 22:46:20|5.79|3.99|5.8|4|5.8|4|5.79|3.99|0
1655937990000|2022-06-22 22:46:30|5.81|4.01|5.81|4.01|5.82|4.02|5.81|4.01|0
1655938010000|2022-06-22 22:46:50|5.8|4|5.8|4|5.8|4|5.8|4|0
1655938030000|2022-06-22 22:47:10|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655938040000|2022-06-22 22:47:20|5.8|4|5.8|4|5.8|4|5.8|4|0
1655938060000|2022-06-22 22:47:40|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655938070000|2022-06-22 22:47:50|5.8|4|5.8|4|5.8|4|5.8|4|0
1655938080000|2022-06-22 22:48:00|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655938110000|2022-06-22 22:48:30|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1655938130000|2022-06-22 22:48:50|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655938140000|2022-06-22 22:49:00|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655938150000|2022-06-22 22:49:10|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655938160000|2022-06-22 22:49:20|5.85|4.05|5.84|4.04|5.85|4.05|5.84|4.04|0
1655938170000|2022-06-22 22:49:30|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655938190000|2022-06-22 22:49:50|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655938200000|2022-06-22 22:50:00|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655938210000|2022-06-22 22:50:10|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655938220000|2022-06-22 22:50:20|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655938260000|2022-06-22 22:51:00|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655938280000|2022-06-22 22:51:20|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655938290000|2022-06-22 22:51:30|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655938320000|2022-06-22 22:52:00|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655938330000|2022-06-22 22:52:10|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1655938340000|2022-06-22 22:52:20|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655938440000|2022-06-22 22:54:00|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655938460000|2022-06-22 22:54:20|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655938470000|2022-06-22 22:54:30|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655938500000|2022-06-22 22:55:00|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655938550000|2022-06-22 22:55:50|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655938560000|2022-06-22 22:56:00|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655938570000|2022-06-22 22:56:10|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1655938580000|2022-06-22 22:56:20|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1655938590000|2022-06-22 22:56:30|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1655938600000|2022-06-22 22:56:40|5.79|3.99|5.79|3.99|5.79|3.99|5.78|3.98|0
1655938610000|2022-06-22 22:56:50|5.8|4|5.8|4|5.8|4|5.8|4|0
1655938620000|2022-06-22 22:57:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655938630000|2022-06-22 22:57:10|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655938650000|2022-06-22 22:57:30|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655938660000|2022-06-22 22:57:40|5.8|4|5.8|4|5.8|4|5.8|4|0
1655938670000|2022-06-22 22:57:50|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655938680000|2022-06-22 22:58:00|5.8|4|5.78|3.98|5.8|4|5.78|3.98|0
1655938690000|2022-06-22 22:58:10|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655938700000|2022-06-22 22:58:20|5.8|4|5.8|4|5.8|4|5.8|4|0
1655938710000|2022-06-22 22:58:30|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655938720000|2022-06-22 22:58:40|5.8|4|5.8|4|5.8|4|5.8|4|0
1655938750000|2022-06-22 22:59:10|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655938780000|2022-06-22 22:59:40|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655938790000|2022-06-22 22:59:50|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1655938800000|2022-06-22 23:00:00|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655938820000|2022-06-22 23:00:20|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1655938830000|2022-06-22 23:00:30|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655938870000|2022-06-22 23:01:10|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655938900000|2022-06-22 23:01:40|5.8|4|5.8|4|5.8|4|5.8|4|0
1655938920000|2022-06-22 23:02:00|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655938940000|2022-06-22 23:02:20|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655938950000|2022-06-22 23:02:30|5.77|3.97|5.78|3.98|5.78|3.98|5.77|3.97|0
1655938960000|2022-06-22 23:02:40|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655938980000|2022-06-22 23:03:00|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655939000000|2022-06-22 23:03:20|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655939060000|2022-06-22 23:04:20|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655939090000|2022-06-22 23:04:50|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655939110000|2022-06-22 23:05:10|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655939120000|2022-06-22 23:05:20|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655939160000|2022-06-22 23:06:00|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655939180000|2022-06-22 23:06:20|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655939190000|2022-06-22 23:06:30|5.74|3.94|5.71|3.91|5.75|3.95|5.71|3.91|0
1655939210000|2022-06-22 23:06:50|5.7|3.9|5.71|3.91|5.71|3.91|5.7|3.9|0
1655939220000|2022-06-22 23:07:00|5.72|3.92|5.7|3.9|5.72|3.92|5.69|3.89|0
1655939230000|2022-06-22 23:07:10|5.69|3.89|5.69|3.89|5.7|3.9|5.69|3.89|0
1655939240000|2022-06-22 23:07:20|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655939260000|2022-06-22 23:07:40|5.69|3.89|5.69|3.89|5.69|3.89|5.68|3.88|0
1655939270000|2022-06-22 23:07:50|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655939280000|2022-06-22 23:08:00|5.67|3.87|5.67|3.87|5.67|3.87|5.67|3.87|0
1655939290000|2022-06-22 23:08:10|5.66|3.86|5.65|3.85|5.66|3.86|5.65|3.85|0
1655939300000|2022-06-22 23:08:20|5.66|3.86|5.66|3.86|5.67|3.87|5.66|3.86|0
1655939320000|2022-06-22 23:08:40|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1655939330000|2022-06-22 23:08:50|5.64|3.84|5.65|3.85|5.65|3.85|5.64|3.84|0
1655939350000|2022-06-22 23:09:10|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655939380000|2022-06-22 23:09:40|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655939390000|2022-06-22 23:09:50|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655939400000|2022-06-22 23:10:00|5.64|3.84|5.63|3.83|5.65|3.85|5.63|3.83|0
1655939410000|2022-06-22 23:10:10|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655939420000|2022-06-22 23:10:20|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1655939430000|2022-06-22 23:10:30|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655939440000|2022-06-22 23:10:40|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655939450000|2022-06-22 23:10:50|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655939480000|2022-06-22 23:11:20|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1655939490000|2022-06-22 23:11:30|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655939500000|2022-06-22 23:11:40|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655939510000|2022-06-22 23:11:50|5.6|3.8|5.58|3.78|5.6|3.8|5.58|3.78|0
1655939520000|2022-06-22 23:12:00|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1655939530000|2022-06-22 23:12:10|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655939580000|2022-06-22 23:13:00|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655939620000|2022-06-22 23:13:40|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655939630000|2022-06-22 23:13:50|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1655939640000|2022-06-22 23:14:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655939660000|2022-06-22 23:14:20|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655939680000|2022-06-22 23:14:40|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655939690000|2022-06-22 23:14:50|5.56|3.76|5.58|3.78|5.58|3.78|5.56|3.76|0
1655939710000|2022-06-22 23:15:10|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1655939720000|2022-06-22 23:15:20|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655939760000|2022-06-22 23:16:00|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655939780000|2022-06-22 23:16:20|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655939790000|2022-06-22 23:16:30|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655939800000|2022-06-22 23:16:40|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1655939820000|2022-06-22 23:17:00|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655939830000|2022-06-22 23:17:10|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655939840000|2022-06-22 23:17:20|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655939850000|2022-06-22 23:17:30|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655939880000|2022-06-22 23:18:00|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1655939920000|2022-06-22 23:18:40|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1655939930000|2022-06-22 23:18:50|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655939940000|2022-06-22 23:19:00|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655939960000|2022-06-22 23:19:20|5.59|3.79|5.59|3.79|5.59|3.79|5.58|3.78|0
1655939980000|2022-06-22 23:19:40|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655940010000|2022-06-22 23:20:10|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655940020000|2022-06-22 23:20:20|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655940030000|2022-06-22 23:20:30|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655940050000|2022-06-22 23:20:50|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655940060000|2022-06-22 23:21:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1655940070000|2022-06-22 23:21:10|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1655940090000|2022-06-22 23:21:30|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1655940100000|2022-06-22 23:21:40|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1655940110000|2022-06-22 23:21:50|5.52|3.72|5.54|3.74|5.55|3.75|5.52|3.72|0
1655940120000|2022-06-22 23:22:00|5.53|3.73|5.56|3.76|5.56|3.76|5.52|3.72|0
1655940130000|2022-06-22 23:22:10|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655940160000|2022-06-22 23:22:40|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1655940180000|2022-06-22 23:23:00|5.54|3.74|5.51|3.71|5.54|3.74|5.51|3.71|0
1655940190000|2022-06-22 23:23:10|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1655940200000|2022-06-22 23:23:20|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655940210000|2022-06-22 23:23:30|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655940220000|2022-06-22 23:23:40|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655940260000|2022-06-22 23:24:20|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655940270000|2022-06-22 23:24:30|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655940280000|2022-06-22 23:24:40|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655940290000|2022-06-22 23:24:50|5.45|3.65|5.43|3.63|5.45|3.65|5.43|3.63|0
1655940300000|2022-06-22 23:25:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1655940310000|2022-06-22 23:25:10|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655940320000|2022-06-22 23:25:20|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1655940330000|2022-06-22 23:25:30|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1655940340000|2022-06-22 23:25:40|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655940350000|2022-06-22 23:25:50|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1655940360000|2022-06-22 23:26:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1655940370000|2022-06-22 23:26:10|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655940380000|2022-06-22 23:26:20|5.42|3.62|5.41|3.61|5.42|3.62|5.4|3.6|0
1655940390000|2022-06-22 23:26:30|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655940400000|2022-06-22 23:26:40|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655940420000|2022-06-22 23:27:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1655940430000|2022-06-22 23:27:10|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655940440000|2022-06-22 23:27:20|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655940450000|2022-06-22 23:27:30|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655940470000|2022-06-22 23:27:50|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1655940480000|2022-06-22 23:28:00|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655940560000|2022-06-22 23:29:20|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1655940570000|2022-06-22 23:29:30|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655940580000|2022-06-22 23:29:40|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655940590000|2022-06-22 23:29:50|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655940600000|2022-06-22 23:30:00|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655940610000|2022-06-22 23:30:10|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655940620000|2022-06-22 23:30:20|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1655940630000|2022-06-22 23:30:30|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655940640000|2022-06-22 23:30:40|5.36|3.56|5.38|3.58|5.38|3.58|5.36|3.56|0
1655940650000|2022-06-22 23:30:50|5.37|3.57|5.37|3.57|5.39|3.59|5.37|3.57|0
1655940660000|2022-06-22 23:31:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655940670000|2022-06-22 23:31:10|5.37|3.57|5.35|3.55|5.37|3.57|5.35|3.55|0
1655940680000|2022-06-22 23:31:20|5.34|3.54|5.32|3.52|5.34|3.54|5.32|3.52|0
1655940690000|2022-06-22 23:31:30|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1655940700000|2022-06-22 23:31:40|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1655940710000|2022-06-22 23:31:50|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655940730000|2022-06-22 23:32:10|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655940750000|2022-06-22 23:32:30|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655940770000|2022-06-22 23:32:50|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655940810000|2022-06-22 23:33:30|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655940820000|2022-06-22 23:33:40|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655940830000|2022-06-22 23:33:50|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1655940850000|2022-06-22 23:34:10|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655940860000|2022-06-22 23:34:20|5.29|3.49|5.31|3.51|5.31|3.51|5.29|3.49|0
1655940870000|2022-06-22 23:34:30|5.3|3.5|5.31|3.51|5.32|3.52|5.3|3.5|0
1655940880000|2022-06-22 23:34:40|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655940890000|2022-06-22 23:34:50|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655940900000|2022-06-22 23:35:00|5.3|3.5|5.3|3.5|5.31|3.51|5.3|3.5|0
1655940910000|2022-06-22 23:35:10|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655940930000|2022-06-22 23:35:30|5.28|3.48|5.24|3.44|5.28|3.48|5.24|3.44|0
1655940940000|2022-06-22 23:35:40|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655940950000|2022-06-22 23:35:50|5.22|3.42|5.21|3.41|5.22|3.42|5.2|3.4|0
1655940960000|2022-06-22 23:36:00|5.19|3.39|5.21|3.41|5.21|3.41|5.19|3.39|0
1655940970000|2022-06-22 23:36:10|5.22|3.42|5.23|3.43|5.23|3.43|5.22|3.42|0
1655940980000|2022-06-22 23:36:20|5.24|3.44|5.22|3.42|5.24|3.44|5.22|3.42|0
1655940990000|2022-06-22 23:36:30|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1655941000000|2022-06-22 23:36:40|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655941020000|2022-06-22 23:37:00|5.22|3.42|5.23|3.43|5.23|3.43|5.22|3.42|0
1655941030000|2022-06-22 23:37:10|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655941040000|2022-06-22 23:37:20|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1655941050000|2022-06-22 23:37:30|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1655941060000|2022-06-22 23:37:40|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1655941070000|2022-06-22 23:37:50|5.24|3.44|5.23|3.43|5.25|3.45|5.23|3.43|0
1655941080000|2022-06-22 23:38:00|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1655941090000|2022-06-22 23:38:10|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655941100000|2022-06-22 23:38:20|5.22|3.42|5.2|3.4|5.22|3.42|5.2|3.4|0
1655941110000|2022-06-22 23:38:30|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1655941120000|2022-06-22 23:38:40|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1655941130000|2022-06-22 23:38:50|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1655941140000|2022-06-22 23:39:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1655941150000|2022-06-22 23:39:10|5.19|3.39|5.21|3.41|5.21|3.41|5.19|3.39|0
1655941170000|2022-06-22 23:39:30|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655941180000|2022-06-22 23:39:40|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1655941210000|2022-06-22 23:40:10|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1655941220000|2022-06-22 23:40:20|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1655941230000|2022-06-22 23:40:30|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1655941240000|2022-06-22 23:40:40|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655941250000|2022-06-22 23:40:50|5.27|3.47|5.27|3.47|5.27|3.47|5.26|3.46|0
1655941260000|2022-06-22 23:41:00|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655941270000|2022-06-22 23:41:10|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655941290000|2022-06-22 23:41:30|5.3|3.5|5.29|3.49|5.31|3.51|5.29|3.49|0
1655941310000|2022-06-22 23:41:50|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655941320000|2022-06-22 23:42:00|5.31|3.51|5.29|3.49|5.31|3.51|5.29|3.49|0
1655941340000|2022-06-22 23:42:20|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655941360000|2022-06-22 23:42:40|5.29|3.49|5.28|3.48|5.29|3.49|5.27|3.47|0
1655941380000|2022-06-22 23:43:00|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655941420000|2022-06-22 23:43:40|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655941430000|2022-06-22 23:43:50|5.31|3.51|5.33|3.53|5.33|3.53|5.31|3.51|0
1655941440000|2022-06-22 23:44:00|5.32|3.52|5.33|3.53|5.33|3.53|5.32|3.52|0
1655941470000|2022-06-22 23:44:30|5.32|3.52|5.31|3.51|5.32|3.52|5.31|3.51|0
1655941480000|2022-06-22 23:44:40|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1655941500000|2022-06-22 23:45:00|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1655941510000|2022-06-22 23:45:10|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1655941520000|2022-06-22 23:45:20|5.29|3.49|5.29|3.49|5.3|3.5|5.29|3.49|0
1655941530000|2022-06-22 23:45:30|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655941540000|2022-06-22 23:45:40|5.27|3.47|5.26|3.46|5.28|3.48|5.26|3.46|0
1655941550000|2022-06-22 23:45:50|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655941560000|2022-06-22 23:46:00|5.26|3.46|5.24|3.44|5.26|3.46|5.24|3.44|0
1655941580000|2022-06-22 23:46:20|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1655941600000|2022-06-22 23:46:40|5.22|3.42|5.22|3.42|5.23|3.43|5.22|3.42|0
1655941610000|2022-06-22 23:46:50|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1655941620000|2022-06-22 23:47:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1655941630000|2022-06-22 23:47:10|5.27|3.47|5.27|3.47|5.28|3.48|5.27|3.47|0
1655941640000|2022-06-22 23:47:20|5.28|3.48|5.3|3.5|5.3|3.5|5.28|3.48|0
1655941650000|2022-06-22 23:47:30|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655941660000|2022-06-22 23:47:40|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655941670000|2022-06-22 23:47:50|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1655941680000|2022-06-22 23:48:00|5.27|3.47|5.26|3.46|5.28|3.48|5.26|3.46|0
1655941690000|2022-06-22 23:48:10|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655941700000|2022-06-22 23:48:20|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1655941710000|2022-06-22 23:48:30|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1655941730000|2022-06-22 23:48:50|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1655941740000|2022-06-22 23:49:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655941750000|2022-06-22 23:49:10|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655941760000|2022-06-22 23:49:20|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1655941770000|2022-06-22 23:49:30|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1655941780000|2022-06-22 23:49:40|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1655941800000|2022-06-22 23:50:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1655941810000|2022-06-22 23:50:10|5.26|3.46|5.29|3.49|5.29|3.49|5.26|3.46|0
1655941820000|2022-06-22 23:50:20|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1655941830000|2022-06-22 23:50:30|5.3|3.5|5.32|3.52|5.32|3.52|5.3|3.5|0
1655941850000|2022-06-22 23:50:50|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1655941860000|2022-06-22 23:51:00|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655941880000|2022-06-22 23:51:20|5.32|3.52|5.32|3.52|5.32|3.52|5.31|3.51|0
1655941890000|2022-06-22 23:51:30|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655941900000|2022-06-22 23:51:40|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1655941910000|2022-06-22 23:51:50|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1655941920000|2022-06-22 23:52:00|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1655941930000|2022-06-22 23:52:10|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1655941940000|2022-06-22 23:52:20|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1655941960000|2022-06-22 23:52:40|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1655941970000|2022-06-22 23:52:50|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655941980000|2022-06-22 23:53:00|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655941990000|2022-06-22 23:53:10|5.35|3.55|5.36|3.56|5.36|3.56|5.35|3.55|0
1655942000000|2022-06-22 23:53:20|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1655942020000|2022-06-22 23:53:40|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655942040000|2022-06-22 23:54:00|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655942050000|2022-06-22 23:54:10|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655942060000|2022-06-22 23:54:20|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1655942070000|2022-06-22 23:54:30|5.32|3.52|5.32|3.52|5.32|3.52|5.32|3.52|0
1655942100000|2022-06-22 23:55:00|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655942110000|2022-06-22 23:55:10|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1655942130000|2022-06-22 23:55:30|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655942140000|2022-06-22 23:55:40|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1655942150000|2022-06-22 23:55:50|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655942160000|2022-06-22 23:56:00|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1655942170000|2022-06-22 23:56:10|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1655942180000|2022-06-22 23:56:20|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1655942190000|2022-06-22 23:56:30|5.36|3.56|5.34|3.54|5.36|3.56|5.34|3.54|0
1655942200000|2022-06-22 23:56:40|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655942210000|2022-06-22 23:56:50|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1655942220000|2022-06-22 23:57:00|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655942230000|2022-06-22 23:57:10|5.35|3.55|5.36|3.56|5.36|3.56|5.35|3.55|0
1655942250000|2022-06-22 23:57:30|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655942260000|2022-06-22 23:57:40|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655942270000|2022-06-22 23:57:50|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655942280000|2022-06-22 23:58:00|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1655942290000|2022-06-22 23:58:10|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1655942300000|2022-06-22 23:58:20|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1655942310000|2022-06-22 23:58:30|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655942330000|2022-06-22 23:58:50|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655942340000|2022-06-22 23:59:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655942360000|2022-06-22 23:59:20|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1655942370000|2022-06-22 23:59:30|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1655942380000|2022-06-22 23:59:40|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1655942390000|2022-06-22 23:59:50|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1655942400000|2022-06-23 00:00:00|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1655942410000|2022-06-23 00:00:10|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1655942420000|2022-06-23 00:00:20|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655942430000|2022-06-23 00:00:30|5.4|3.6|5.45|3.65|5.45|3.65|5.4|3.6|0
1655942440000|2022-06-23 00:00:40|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655942450000|2022-06-23 00:00:50|5.47|3.67|5.49|3.69|5.49|3.69|5.47|3.67|0
1655942460000|2022-06-23 00:01:00|5.5|3.7|5.46|3.66|5.5|3.7|5.46|3.66|0
1655942470000|2022-06-23 00:01:10|5.45|3.65|5.43|3.63|5.45|3.65|5.43|3.63|0
1655942480000|2022-06-23 00:01:20|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655942490000|2022-06-23 00:01:30|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655942500000|2022-06-23 00:01:40|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1655942510000|2022-06-23 00:01:50|5.47|3.67|5.49|3.69|5.49|3.69|5.47|3.67|0
1655942530000|2022-06-23 00:02:10|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655942540000|2022-06-23 00:02:20|5.49|3.69|5.48|3.68|5.49|3.69|5.47|3.67|0
1655942550000|2022-06-23 00:02:30|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655942590000|2022-06-23 00:03:10|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655942600000|2022-06-23 00:03:20|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655942620000|2022-06-23 00:03:40|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655942630000|2022-06-23 00:03:50|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655942640000|2022-06-23 00:04:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655942670000|2022-06-23 00:04:30|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1655942680000|2022-06-23 00:04:40|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1655942690000|2022-06-23 00:04:50|5.46|3.66|5.46|3.66|5.47|3.67|5.46|3.66|0
1655942700000|2022-06-23 00:05:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1655942710000|2022-06-23 00:05:10|5.46|3.66|5.48|3.68|5.49|3.69|5.46|3.66|0
1655942720000|2022-06-23 00:05:20|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655942730000|2022-06-23 00:05:30|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655942740000|2022-06-23 00:05:40|5.46|3.66|5.47|3.67|5.47|3.67|5.45|3.65|0
1655942750000|2022-06-23 00:05:50|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1655942760000|2022-06-23 00:06:00|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655942770000|2022-06-23 00:06:10|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1655942780000|2022-06-23 00:06:20|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655942790000|2022-06-23 00:06:30|5.45|3.65|5.47|3.67|5.47|3.67|5.45|3.65|0
1655942800000|2022-06-23 00:06:40|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655942810000|2022-06-23 00:06:50|5.47|3.67|5.46|3.66|5.48|3.68|5.46|3.66|0
1655942820000|2022-06-23 00:07:00|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655942830000|2022-06-23 00:07:10|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655942840000|2022-06-23 00:07:20|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655942850000|2022-06-23 00:07:30|5.46|3.66|5.49|3.69|5.49|3.69|5.46|3.66|0
1655942890000|2022-06-23 00:08:10|5.48|3.68|5.47|3.67|5.49|3.69|5.47|3.67|0
1655942900000|2022-06-23 00:08:20|5.46|3.66|5.44|3.64|5.46|3.66|5.44|3.64|0
1655942910000|2022-06-23 00:08:30|5.46|3.66|5.47|3.67|5.47|3.67|5.45|3.65|0
1655942920000|2022-06-23 00:08:40|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1655942930000|2022-06-23 00:08:50|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655942940000|2022-06-23 00:09:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655942950000|2022-06-23 00:09:10|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1655942960000|2022-06-23 00:09:20|5.49|3.69|5.49|3.69|5.49|3.69|5.48|3.68|0
1655942970000|2022-06-23 00:09:30|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1655942980000|2022-06-23 00:09:40|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655943040000|2022-06-23 00:10:40|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655943050000|2022-06-23 00:10:50|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1655943060000|2022-06-23 00:11:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655943070000|2022-06-23 00:11:10|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655943080000|2022-06-23 00:11:20|5.46|3.66|5.48|3.68|5.48|3.68|5.46|3.66|0
1655943090000|2022-06-23 00:11:30|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655943100000|2022-06-23 00:11:40|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655943110000|2022-06-23 00:11:50|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655943120000|2022-06-23 00:12:00|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655943130000|2022-06-23 00:12:10|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655943150000|2022-06-23 00:12:30|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655943160000|2022-06-23 00:12:40|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655943170000|2022-06-23 00:12:50|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655943180000|2022-06-23 00:13:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655943190000|2022-06-23 00:13:10|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655943220000|2022-06-23 00:13:40|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655943230000|2022-06-23 00:13:50|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655943240000|2022-06-23 00:14:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655943320000|2022-06-23 00:15:20|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1655943330000|2022-06-23 00:15:30|5.68|3.88|5.66|3.86|5.68|3.88|5.66|3.86|0
1655943340000|2022-06-23 00:15:40|5.69|3.89|5.74|3.94|5.74|3.94|5.69|3.89|0
1655943350000|2022-06-23 00:15:50|5.73|3.93|5.76|3.96|5.76|3.96|5.73|3.93|0
1655943360000|2022-06-23 00:16:00|5.75|3.95|5.7|3.9|5.75|3.95|5.7|3.9|0
1655943370000|2022-06-23 00:16:10|5.71|3.91|5.71|3.91|5.71|3.91|5.69|3.89|0
1655943380000|2022-06-23 00:16:20|5.7|3.9|5.69|3.89|5.7|3.9|5.69|3.89|0
1655943390000|2022-06-23 00:16:30|5.68|3.88|5.69|3.89|5.71|3.91|5.68|3.88|0
1655943400000|2022-06-23 00:16:40|5.67|3.87|5.64|3.84|5.67|3.87|5.64|3.84|0
1655943410000|2022-06-23 00:16:50|5.69|3.89|5.69|3.89|5.69|3.89|5.68|3.88|0
1655943420000|2022-06-23 00:17:00|5.66|3.86|5.67|3.87|5.67|3.87|5.66|3.86|0
1655943430000|2022-06-23 00:17:10|5.65|3.85|5.65|3.85|5.65|3.85|5.64|3.84|0
1655943440000|2022-06-23 00:17:20|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655943450000|2022-06-23 00:17:30|5.64|3.84|5.63|3.83|5.64|3.84|5.62|3.82|0
1655943460000|2022-06-23 00:17:40|5.61|3.81|5.62|3.82|5.63|3.83|5.61|3.81|0
1655943470000|2022-06-23 00:17:50|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1655943480000|2022-06-23 00:18:00|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655943490000|2022-06-23 00:18:10|5.65|3.85|5.66|3.86|5.66|3.86|5.65|3.85|0
1655943500000|2022-06-23 00:18:20|5.65|3.85|5.66|3.86|5.66|3.86|5.65|3.85|0
1655943510000|2022-06-23 00:18:30|5.67|3.87|5.64|3.84|5.67|3.87|5.64|3.84|0
1655943520000|2022-06-23 00:18:40|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1655943530000|2022-06-23 00:18:50|5.63|3.83|5.61|3.81|5.63|3.83|5.61|3.81|0
1655943540000|2022-06-23 00:19:00|5.62|3.82|5.64|3.84|5.64|3.84|5.62|3.82|0
1655943550000|2022-06-23 00:19:10|5.65|3.85|5.66|3.86|5.66|3.86|5.64|3.84|0
1655943560000|2022-06-23 00:19:20|5.65|3.85|5.63|3.83|5.65|3.85|5.62|3.82|0
1655943570000|2022-06-23 00:19:30|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655943580000|2022-06-23 00:19:40|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655943590000|2022-06-23 00:19:50|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1655943600000|2022-06-23 00:20:00|5.65|3.85|5.66|3.86|5.66|3.86|5.64|3.84|0
1655943610000|2022-06-23 00:20:10|5.67|3.87|5.67|3.87|5.68|3.88|5.67|3.87|0
1655943620000|2022-06-23 00:20:20|5.68|3.88|5.69|3.89|5.69|3.89|5.68|3.88|0
1655943630000|2022-06-23 00:20:30|5.7|3.9|5.7|3.9|5.7|3.9|5.69|3.89|0
1655943640000|2022-06-23 00:20:40|5.69|3.89|5.65|3.85|5.69|3.89|5.65|3.85|0
1655943650000|2022-06-23 00:20:50|5.66|3.86|5.66|3.86|5.66|3.86|5.66|3.86|0
1655943660000|2022-06-23 00:21:00|5.67|3.87|5.67|3.87|5.68|3.88|5.67|3.87|0
1655943670000|2022-06-23 00:21:10|5.69|3.89|5.68|3.88|5.69|3.89|5.68|3.88|0
1655943680000|2022-06-23 00:21:20|5.69|3.89|5.7|3.9|5.7|3.9|5.69|3.89|0
1655943690000|2022-06-23 00:21:30|5.69|3.89|5.68|3.88|5.69|3.89|5.68|3.88|0
1655943700000|2022-06-23 00:21:40|5.69|3.89|5.68|3.88|5.69|3.89|5.68|3.88|0
1655943710000|2022-06-23 00:21:50|5.67|3.87|5.67|3.87|5.67|3.87|5.67|3.87|0
1655943730000|2022-06-23 00:22:10|5.66|3.86|5.65|3.85|5.67|3.87|5.65|3.85|0
1655943740000|2022-06-23 00:22:20|5.64|3.84|5.63|3.83|5.65|3.85|5.63|3.83|0
1655943750000|2022-06-23 00:22:30|5.64|3.84|5.65|3.85|5.67|3.87|5.64|3.84|0
1655943760000|2022-06-23 00:22:40|5.66|3.86|5.67|3.87|5.67|3.87|5.66|3.86|0
1655943770000|2022-06-23 00:22:50|5.68|3.88|5.66|3.86|5.68|3.88|5.66|3.86|0
1655943780000|2022-06-23 00:23:00|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1655943790000|2022-06-23 00:23:10|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655943800000|2022-06-23 00:23:20|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655943810000|2022-06-23 00:23:30|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655943820000|2022-06-23 00:23:40|5.64|3.84|5.62|3.82|5.64|3.84|5.62|3.82|0
1655943830000|2022-06-23 00:23:50|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655943840000|2022-06-23 00:24:00|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1655943850000|2022-06-23 00:24:10|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1655943860000|2022-06-23 00:24:20|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655943870000|2022-06-23 00:24:30|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655943890000|2022-06-23 00:24:50|5.63|3.83|5.63|3.83|5.64|3.84|5.63|3.83|0
1655943900000|2022-06-23 00:25:00|5.64|3.84|5.67|3.87|5.67|3.87|5.64|3.84|0
1655943910000|2022-06-23 00:25:10|5.68|3.88|5.68|3.88|5.69|3.89|5.68|3.88|0
1655943920000|2022-06-23 00:25:20|5.67|3.87|5.67|3.87|5.67|3.87|5.67|3.87|0
1655943930000|2022-06-23 00:25:30|5.68|3.88|5.67|3.87|5.68|3.88|5.67|3.87|0
1655943940000|2022-06-23 00:25:40|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655943950000|2022-06-23 00:25:50|5.67|3.87|5.67|3.87|5.68|3.88|5.67|3.87|0
1655943960000|2022-06-23 00:26:00|5.68|3.88|5.7|3.9|5.7|3.9|5.67|3.87|0
1655943970000|2022-06-23 00:26:10|5.69|3.89|5.7|3.9|5.7|3.9|5.69|3.89|0
1655943980000|2022-06-23 00:26:20|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1655943990000|2022-06-23 00:26:30|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1655944010000|2022-06-23 00:26:50|5.71|3.91|5.71|3.91|5.71|3.91|5.71|3.91|0
1655944020000|2022-06-23 00:27:00|5.7|3.9|5.68|3.88|5.7|3.9|5.68|3.88|0
1655944030000|2022-06-23 00:27:10|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1655944040000|2022-06-23 00:27:20|5.65|3.85|5.64|3.84|5.65|3.85|5.64|3.84|0
1655944050000|2022-06-23 00:27:30|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1655944060000|2022-06-23 00:27:40|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1655944070000|2022-06-23 00:27:50|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655944080000|2022-06-23 00:28:00|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655944090000|2022-06-23 00:28:10|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655944100000|2022-06-23 00:28:20|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1655944120000|2022-06-23 00:28:40|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655944130000|2022-06-23 00:28:50|5.64|3.84|5.66|3.86|5.66|3.86|5.64|3.84|0
1655944140000|2022-06-23 00:29:00|5.64|3.84|5.65|3.85|5.65|3.85|5.64|3.84|0
1655944150000|2022-06-23 00:29:10|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655944160000|2022-06-23 00:29:20|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655944170000|2022-06-23 00:29:30|5.62|3.82|5.59|3.79|5.62|3.82|5.59|3.79|0
1655944180000|2022-06-23 00:29:40|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655944190000|2022-06-23 00:29:50|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1655944200000|2022-06-23 00:30:00|5.58|3.78|5.58|3.78|5.58|3.78|5.56|3.76|0
1655944210000|2022-06-23 00:30:10|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1655944220000|2022-06-23 00:30:20|5.53|3.73|5.5|3.7|5.53|3.73|5.5|3.7|0
1655944230000|2022-06-23 00:30:30|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655944240000|2022-06-23 00:30:40|5.48|3.68|5.5|3.7|5.5|3.7|5.48|3.68|0
1655944250000|2022-06-23 00:30:50|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655944260000|2022-06-23 00:31:00|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655944270000|2022-06-23 00:31:10|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1655944280000|2022-06-23 00:31:20|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655944290000|2022-06-23 00:31:30|5.36|3.56|5.32|3.52|5.36|3.56|5.32|3.52|0
1655944300000|2022-06-23 00:31:40|5.33|3.53|5.33|3.53|5.33|3.53|5.32|3.52|0
1655944310000|2022-06-23 00:31:50|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1655944320000|2022-06-23 00:32:00|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1655944330000|2022-06-23 00:32:10|5.36|3.56|5.33|3.53|5.36|3.56|5.33|3.53|0
1655944340000|2022-06-23 00:32:20|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1655944350000|2022-06-23 00:32:30|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1655944360000|2022-06-23 00:32:40|5.35|3.55|5.37|3.57|5.37|3.57|5.35|3.55|0
1655944370000|2022-06-23 00:32:50|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1655944380000|2022-06-23 00:33:00|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1655944390000|2022-06-23 00:33:10|5.4|3.6|5.41|3.61|5.41|3.61|5.39|3.59|0
1655944400000|2022-06-23 00:33:20|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655944410000|2022-06-23 00:33:30|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1655944420000|2022-06-23 00:33:40|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1655944430000|2022-06-23 00:33:50|5.42|3.62|5.44|3.64|5.44|3.64|5.42|3.62|0
1655944440000|2022-06-23 00:34:00|5.42|3.62|5.39|3.59|5.42|3.62|5.39|3.59|0
1655944450000|2022-06-23 00:34:10|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1655944460000|2022-06-23 00:34:20|5.4|3.6|5.43|3.63|5.43|3.63|5.4|3.6|0
1655944470000|2022-06-23 00:34:30|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655944480000|2022-06-23 00:34:40|5.45|3.65|5.46|3.66|5.46|3.66|5.44|3.64|0
1655944490000|2022-06-23 00:34:50|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1655944500000|2022-06-23 00:35:00|5.48|3.68|5.51|3.71|5.51|3.71|5.48|3.68|0
1655944530000|2022-06-23 00:35:30|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655944540000|2022-06-23 00:35:40|5.53|3.73|5.53|3.73|5.53|3.73|5.52|3.72|0
1655944550000|2022-06-23 00:35:50|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655944560000|2022-06-23 00:36:00|5.53|3.73|5.51|3.71|5.54|3.74|5.51|3.71|0
1655944570000|2022-06-23 00:36:10|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655944580000|2022-06-23 00:36:20|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655944590000|2022-06-23 00:36:30|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655944600000|2022-06-23 00:36:40|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1655944610000|2022-06-23 00:36:50|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655944620000|2022-06-23 00:37:00|5.54|3.74|5.51|3.71|5.55|3.75|5.51|3.71|0
1655944630000|2022-06-23 00:37:10|5.49|3.69|5.51|3.71|5.51|3.71|5.49|3.69|0
1655944640000|2022-06-23 00:37:20|5.5|3.7|5.48|3.68|5.5|3.7|5.48|3.68|0
1655944650000|2022-06-23 00:37:30|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1655944660000|2022-06-23 00:37:40|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1655944670000|2022-06-23 00:37:50|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1655944680000|2022-06-23 00:38:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655944690000|2022-06-23 00:38:10|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655944700000|2022-06-23 00:38:20|5.46|3.66|5.46|3.66|5.47|3.67|5.46|3.66|0
1655944710000|2022-06-23 00:38:30|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655944730000|2022-06-23 00:38:50|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1655944740000|2022-06-23 00:39:00|5.46|3.66|5.48|3.68|5.48|3.68|5.46|3.66|0
1655944750000|2022-06-23 00:39:10|5.47|3.67|5.48|3.68|5.49|3.69|5.47|3.67|0
1655944760000|2022-06-23 00:39:20|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655944770000|2022-06-23 00:39:30|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655944800000|2022-06-23 00:40:00|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1655944810000|2022-06-23 00:40:10|5.47|3.67|5.5|3.7|5.5|3.7|5.47|3.67|0
1655944820000|2022-06-23 00:40:20|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655944830000|2022-06-23 00:40:30|5.52|3.72|5.52|3.72|5.53|3.73|5.52|3.72|0
1655944840000|2022-06-23 00:40:40|5.53|3.73|5.54|3.74|5.54|3.74|5.53|3.73|0
1655944850000|2022-06-23 00:40:50|5.53|3.73|5.55|3.75|5.55|3.75|5.53|3.73|0
1655944860000|2022-06-23 00:41:00|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655944870000|2022-06-23 00:41:10|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1655944880000|2022-06-23 00:41:20|5.6|3.8|5.58|3.78|5.6|3.8|5.58|3.78|0
1655944890000|2022-06-23 00:41:30|5.56|3.76|5.58|3.78|5.58|3.78|5.56|3.76|0
1655944900000|2022-06-23 00:41:40|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1655944910000|2022-06-23 00:41:50|5.59|3.79|5.58|3.78|5.59|3.79|5.57|3.77|0
1655944920000|2022-06-23 00:42:00|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655944930000|2022-06-23 00:42:10|5.61|3.81|5.62|3.82|5.62|3.82|5.6|3.8|0
1655944940000|2022-06-23 00:42:20|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655944950000|2022-06-23 00:42:30|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1655944960000|2022-06-23 00:42:40|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1655944970000|2022-06-23 00:42:50|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1655944980000|2022-06-23 00:43:00|5.53|3.73|5.56|3.76|5.56|3.76|5.53|3.73|0
1655944990000|2022-06-23 00:43:10|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655945000000|2022-06-23 00:43:20|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1655945010000|2022-06-23 00:43:30|5.6|3.8|5.6|3.8|5.6|3.8|5.59|3.79|0
1655945020000|2022-06-23 00:43:40|5.59|3.79|5.61|3.81|5.61|3.81|5.59|3.79|0
1655945030000|2022-06-23 00:43:50|5.6|3.8|5.6|3.8|5.61|3.81|5.6|3.8|0
1655945040000|2022-06-23 00:44:00|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1655945050000|2022-06-23 00:44:10|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655945060000|2022-06-23 00:44:20|5.6|3.8|5.6|3.8|5.6|3.8|5.59|3.79|0
1655945070000|2022-06-23 00:44:30|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655945080000|2022-06-23 00:44:40|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655945100000|2022-06-23 00:45:00|5.61|3.81|5.59|3.79|5.61|3.81|5.58|3.78|0
1655945110000|2022-06-23 00:45:10|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655945120000|2022-06-23 00:45:20|5.6|3.8|5.59|3.79|5.61|3.81|5.59|3.79|0
1655945130000|2022-06-23 00:45:30|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655945140000|2022-06-23 00:45:40|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1655945150000|2022-06-23 00:45:50|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655945160000|2022-06-23 00:46:00|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1655945170000|2022-06-23 00:46:10|5.6|3.8|5.6|3.8|5.6|3.8|5.6|3.8|0
1655945190000|2022-06-23 00:46:30|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1655945200000|2022-06-23 00:46:40|5.62|3.82|5.64|3.84|5.64|3.84|5.62|3.82|0
1655945210000|2022-06-23 00:46:50|5.65|3.85|5.66|3.86|5.67|3.87|5.65|3.85|0
1655945220000|2022-06-23 00:47:00|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655945230000|2022-06-23 00:47:10|5.63|3.83|5.66|3.86|5.66|3.86|5.63|3.83|0
1655945240000|2022-06-23 00:47:20|5.67|3.87|5.65|3.85|5.67|3.87|5.65|3.85|0
1655945250000|2022-06-23 00:47:30|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655945260000|2022-06-23 00:47:40|5.65|3.85|5.64|3.84|5.66|3.86|5.64|3.84|0
1655945270000|2022-06-23 00:47:50|5.65|3.85|5.65|3.85|5.65|3.85|5.64|3.84|0
1655945280000|2022-06-23 00:48:00|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1655945290000|2022-06-23 00:48:10|5.65|3.85|5.66|3.86|5.66|3.86|5.64|3.84|0
1655945300000|2022-06-23 00:48:20|5.65|3.85|5.66|3.86|5.66|3.86|5.65|3.85|0
1655945310000|2022-06-23 00:48:30|5.69|3.89|5.69|3.89|5.69|3.89|5.69|3.89|0
1655945320000|2022-06-23 00:48:40|5.7|3.9|5.71|3.91|5.71|3.91|5.7|3.9|0
1655945330000|2022-06-23 00:48:50|5.72|3.92|5.72|3.92|5.72|3.92|5.71|3.91|0
1655945340000|2022-06-23 00:49:00|5.74|3.94|5.71|3.91|5.74|3.94|5.71|3.91|0
1655945350000|2022-06-23 00:49:10|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655945360000|2022-06-23 00:49:20|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1655945370000|2022-06-23 00:49:30|5.69|3.89|5.68|3.88|5.69|3.89|5.68|3.88|0
1655945380000|2022-06-23 00:49:40|5.69|3.89|5.69|3.89|5.69|3.89|5.69|3.89|0
1655945390000|2022-06-23 00:49:50|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655945400000|2022-06-23 00:50:00|5.67|3.87|5.71|3.91|5.71|3.91|5.67|3.87|0
1655945410000|2022-06-23 00:50:10|5.7|3.9|5.7|3.9|5.7|3.9|5.69|3.89|0
1655945420000|2022-06-23 00:50:20|5.71|3.91|5.71|3.91|5.71|3.91|5.69|3.89|0
1655945430000|2022-06-23 00:50:30|5.7|3.9|5.71|3.91|5.71|3.91|5.7|3.9|0
1655945440000|2022-06-23 00:50:40|5.72|3.92|5.73|3.93|5.74|3.94|5.72|3.92|0
1655945460000|2022-06-23 00:51:00|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1655945470000|2022-06-23 00:51:10|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655945480000|2022-06-23 00:51:20|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655945490000|2022-06-23 00:51:30|5.83|4.03|5.84|4.04|5.84|4.04|5.82|4.02|0
1655945500000|2022-06-23 00:51:40|5.91|4.11|5.94|4.14|5.95|4.15|5.91|4.11|0
1655945510000|2022-06-23 00:51:50|5.93|4.13|5.93|4.13|5.94|4.14|5.93|4.13|0
1655945520000|2022-06-23 00:52:00|5.92|4.12|5.97|4.17|5.97|4.17|5.92|4.12|0
1655945530000|2022-06-23 00:52:10|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1655945540000|2022-06-23 00:52:20|5.99|4.19|5.99|4.19|6|4.2|5.99|4.19|0
1655945550000|2022-06-23 00:52:30|6.01|4.21|5.98|4.18|6.01|4.21|5.98|4.18|0
1655945560000|2022-06-23 00:52:40|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1655945570000|2022-06-23 00:52:50|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655945580000|2022-06-23 00:53:00|6|4.2|5.98|4.18|6|4.2|5.98|4.18|0
1655945590000|2022-06-23 00:53:10|5.97|4.17|5.98|4.18|5.99|4.19|5.97|4.17|0
1655945600000|2022-06-23 00:53:20|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1655945610000|2022-06-23 00:53:30|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1655945620000|2022-06-23 00:53:40|5.99|4.19|6.02|4.22|6.02|4.22|5.99|4.19|0
1655945630000|2022-06-23 00:53:50|6.04|4.24|6.02|4.22|6.05|4.25|6.02|4.22|0
1655945640000|2022-06-23 00:54:00|6.01|4.21|6.03|4.23|6.03|4.23|6.01|4.21|0
1655945650000|2022-06-23 00:54:10|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655945660000|2022-06-23 00:54:20|6.04|4.24|6.03|4.23|6.04|4.24|6.02|4.22|0
1655945670000|2022-06-23 00:54:30|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655945680000|2022-06-23 00:54:40|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1655945690000|2022-06-23 00:54:50|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655945700000|2022-06-23 00:55:00|6.02|4.22|6.05|4.25|6.07|4.27|6.02|4.22|0
1655945710000|2022-06-23 00:55:10|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1655945720000|2022-06-23 00:55:20|6.06|4.26|6.12|4.32|6.12|4.32|6.05|4.25|0
1655945730000|2022-06-23 00:55:30|6.14|4.34|6.14|4.34|6.14|4.34|6.14|4.34|0
1655945740000|2022-06-23 00:55:40|6.15|4.35|6.14|4.34|6.16|4.36|6.14|4.34|0
1655945750000|2022-06-23 00:55:50|6.15|4.35|6.19|4.39|6.19|4.39|6.15|4.35|0
1655945760000|2022-06-23 00:56:00|6.2|4.4|6.19|4.39|6.2|4.4|6.18|4.38|0
1655945770000|2022-06-23 00:56:10|6.18|4.38|6.18|4.38|6.2|4.4|6.18|4.38|0
1655945780000|2022-06-23 00:56:20|6.2|4.4|6.22|4.42|6.22|4.42|6.2|4.4|0
1655945790000|2022-06-23 00:56:30|6.21|4.41|6.23|4.43|6.23|4.43|6.21|4.41|0
1655945800000|2022-06-23 00:56:40|6.24|4.44|6.23|4.43|6.24|4.44|6.23|4.43|0
1655945810000|2022-06-23 00:56:50|6.22|4.42|6.17|4.37|6.22|4.42|6.17|4.37|0
1655945820000|2022-06-23 00:57:00|6.14|4.34|6.13|4.33|6.14|4.34|6.13|4.33|0
1655945830000|2022-06-23 00:57:10|6.14|4.34|6.13|4.33|6.14|4.34|6.13|4.33|0
1655945840000|2022-06-23 00:57:20|6.14|4.34|6.09|4.29|6.14|4.34|6.09|4.29|0
1655945850000|2022-06-23 00:57:30|6.1|4.3|6.13|4.33|6.13|4.33|6.08|4.28|0
1655945860000|2022-06-23 00:57:40|6.12|4.32|6.13|4.33|6.13|4.33|6.12|4.32|0
1655945870000|2022-06-23 00:57:50|6.12|4.32|6.07|4.27|6.12|4.32|6.07|4.27|0
1655945880000|2022-06-23 00:58:00|6.09|4.29|6.11|4.31|6.11|4.31|6.09|4.29|0
1655945890000|2022-06-23 00:58:10|6.1|4.3|6.08|4.28|6.12|4.32|6.08|4.28|0
1655945900000|2022-06-23 00:58:20|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1655945910000|2022-06-23 00:58:30|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655945920000|2022-06-23 00:58:40|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655945930000|2022-06-23 00:58:50|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1655945940000|2022-06-23 00:59:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655945950000|2022-06-23 00:59:10|6.04|4.24|6.05|4.25|6.05|4.25|6.03|4.23|0
1655945960000|2022-06-23 00:59:20|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655945980000|2022-06-23 00:59:40|6.08|4.28|6.06|4.26|6.08|4.28|6.06|4.26|0
1655945990000|2022-06-23 00:59:50|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1655946000000|2022-06-23 01:00:00|6.05|4.25|6.03|4.23|6.05|4.25|6.03|4.23|0
1655946010000|2022-06-23 01:00:10|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655946020000|2022-06-23 01:00:20|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1655946030000|2022-06-23 01:00:30|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655946040000|2022-06-23 01:00:40|6|4.2|6|4.2|6|4.2|6|4.2|0
1655946050000|2022-06-23 01:00:50|5.99|4.19|5.97|4.17|5.99|4.19|5.97|4.17|0
1655946060000|2022-06-23 01:01:00|5.98|4.18|5.96|4.16|5.98|4.18|5.96|4.16|0
1655946070000|2022-06-23 01:01:10|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655946080000|2022-06-23 01:01:20|5.98|4.18|6.05|4.25|6.05|4.25|5.98|4.18|0
1655946090000|2022-06-23 01:01:30|6.03|4.23|6.07|4.27|6.07|4.27|6.03|4.23|0
1655946100000|2022-06-23 01:01:40|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655946110000|2022-06-23 01:01:50|6.09|4.29|6.13|4.33|6.13|4.33|6.09|4.29|0
1655946120000|2022-06-23 01:02:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1655946130000|2022-06-23 01:02:10|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655946140000|2022-06-23 01:02:20|6.08|4.28|6.06|4.26|6.08|4.28|6.06|4.26|0
1655946150000|2022-06-23 01:02:30|6.07|4.27|6.05|4.25|6.07|4.27|6.05|4.25|0
1655946160000|2022-06-23 01:02:40|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1655946170000|2022-06-23 01:02:50|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655946190000|2022-06-23 01:03:10|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655946200000|2022-06-23 01:03:20|6.04|4.24|6.05|4.25|6.05|4.25|6.03|4.23|0
1655946210000|2022-06-23 01:03:30|6.07|4.27|6.03|4.23|6.07|4.27|6.03|4.23|0
1655946220000|2022-06-23 01:03:40|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1655946230000|2022-06-23 01:03:50|6.02|4.22|6|4.2|6.02|4.22|6|4.2|0
1655946240000|2022-06-23 01:04:00|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1655946250000|2022-06-23 01:04:10|6.04|4.24|6.04|4.24|6.04|4.24|6.02|4.22|0
1655946260000|2022-06-23 01:04:20|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655946270000|2022-06-23 01:04:30|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655946280000|2022-06-23 01:04:40|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655946290000|2022-06-23 01:04:50|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1655946300000|2022-06-23 01:05:00|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1655946310000|2022-06-23 01:05:10|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655946320000|2022-06-23 01:05:20|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655946340000|2022-06-23 01:05:40|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655946350000|2022-06-23 01:05:50|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655946360000|2022-06-23 01:06:00|6.03|4.23|6.03|4.23|6.03|4.23|6.01|4.21|0
1655946370000|2022-06-23 01:06:10|6.02|4.22|6.03|4.23|6.04|4.24|6.02|4.22|0
1655946380000|2022-06-23 01:06:20|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655946390000|2022-06-23 01:06:30|6|4.2|5.98|4.18|6|4.2|5.98|4.18|0
1655946400000|2022-06-23 01:06:40|5.97|4.17|5.97|4.17|5.97|4.17|5.96|4.16|0
1655946410000|2022-06-23 01:06:50|5.96|4.16|5.96|4.16|5.97|4.17|5.96|4.16|0
1655946420000|2022-06-23 01:07:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655946430000|2022-06-23 01:07:10|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655946440000|2022-06-23 01:07:20|5.97|4.17|6|4.2|6|4.2|5.97|4.17|0
1655946460000|2022-06-23 01:07:40|6.01|4.21|6.03|4.23|6.04|4.24|6.01|4.21|0
1655946470000|2022-06-23 01:07:50|6.02|4.22|6|4.2|6.03|4.23|6|4.2|0
1655946480000|2022-06-23 01:08:00|5.98|4.18|5.97|4.17|5.99|4.19|5.97|4.17|0
1655946490000|2022-06-23 01:08:10|5.98|4.18|6|4.2|6|4.2|5.98|4.18|0
1655946500000|2022-06-23 01:08:20|6.01|4.21|6.04|4.24|6.04|4.24|6.01|4.21|0
1655946510000|2022-06-23 01:08:30|6.05|4.25|6.03|4.23|6.05|4.25|6.03|4.23|0
1655946520000|2022-06-23 01:08:40|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1655946530000|2022-06-23 01:08:50|6.03|4.23|6.06|4.26|6.06|4.26|6.03|4.23|0
1655946540000|2022-06-23 01:09:00|6.08|4.28|6.11|4.31|6.11|4.31|6.08|4.28|0
1655946550000|2022-06-23 01:09:10|6.09|4.29|6.1|4.3|6.11|4.31|6.09|4.29|0
1655946560000|2022-06-23 01:09:20|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1655946570000|2022-06-23 01:09:30|6.08|4.28|6.11|4.31|6.11|4.31|6.08|4.28|0
1655946580000|2022-06-23 01:09:40|6.09|4.29|6.07|4.27|6.09|4.29|6.07|4.27|0
1655946590000|2022-06-23 01:09:50|6.06|4.26|6.08|4.28|6.08|4.28|6.06|4.26|0
1655946610000|2022-06-23 01:10:10|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1655946620000|2022-06-23 01:10:20|6.08|4.28|6.09|4.29|6.1|4.3|6.08|4.28|0
1655946630000|2022-06-23 01:10:30|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1655946640000|2022-06-23 01:10:40|6.1|4.3|6.12|4.32|6.12|4.32|6.1|4.3|0
1655946650000|2022-06-23 01:10:50|6.11|4.31|6.12|4.32|6.13|4.33|6.11|4.31|0
1655946660000|2022-06-23 01:11:00|6.11|4.31|6.08|4.28|6.11|4.31|6.08|4.28|0
1655946670000|2022-06-23 01:11:10|6.07|4.27|6.1|4.3|6.1|4.3|6.07|4.27|0
1655946680000|2022-06-23 01:11:20|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1655946690000|2022-06-23 01:11:30|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655946700000|2022-06-23 01:11:40|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1655946720000|2022-06-23 01:12:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655946730000|2022-06-23 01:12:10|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1655946740000|2022-06-23 01:12:20|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655946750000|2022-06-23 01:12:30|6.08|4.28|6.07|4.27|6.09|4.29|6.07|4.27|0
1655946760000|2022-06-23 01:12:40|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1655946770000|2022-06-23 01:12:50|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655946780000|2022-06-23 01:13:00|6.03|4.23|6.02|4.22|6.05|4.25|6.02|4.22|0
1655946790000|2022-06-23 01:13:10|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655946810000|2022-06-23 01:13:30|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655946820000|2022-06-23 01:13:40|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655946830000|2022-06-23 01:13:50|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1655946840000|2022-06-23 01:14:00|6.02|4.22|6.02|4.22|6.03|4.23|6.02|4.22|0
1655946850000|2022-06-23 01:14:10|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655946860000|2022-06-23 01:14:20|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1655946870000|2022-06-23 01:14:30|6.02|4.22|6|4.2|6.02|4.22|6|4.2|0
1655946880000|2022-06-23 01:14:40|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1655946890000|2022-06-23 01:14:50|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655946900000|2022-06-23 01:15:00|5.96|4.16|5.99|4.19|6|4.2|5.96|4.16|0
1655946910000|2022-06-23 01:15:10|5.98|4.18|5.97|4.17|5.99|4.19|5.97|4.17|0
1655946920000|2022-06-23 01:15:20|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655946930000|2022-06-23 01:15:30|5.97|4.17|5.97|4.17|5.98|4.18|5.96|4.16|0
1655946940000|2022-06-23 01:15:40|5.96|4.16|5.92|4.12|5.96|4.16|5.92|4.12|0
1655946950000|2022-06-23 01:15:50|5.91|4.11|5.9|4.1|5.93|4.13|5.9|4.1|0
1655946960000|2022-06-23 01:16:00|5.89|4.09|5.89|4.09|5.9|4.1|5.89|4.09|0
1655946970000|2022-06-23 01:16:10|5.88|4.08|5.89|4.09|5.9|4.1|5.88|4.08|0
1655946980000|2022-06-23 01:16:20|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1655946990000|2022-06-23 01:16:30|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655947000000|2022-06-23 01:16:40|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655947010000|2022-06-23 01:16:50|5.92|4.12|5.9|4.1|5.92|4.12|5.9|4.1|0
1655947020000|2022-06-23 01:17:00|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655947030000|2022-06-23 01:17:10|5.87|4.07|5.87|4.07|5.89|4.09|5.87|4.07|0
1655947040000|2022-06-23 01:17:20|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655947050000|2022-06-23 01:17:30|5.88|4.08|5.86|4.06|5.89|4.09|5.86|4.06|0
1655947060000|2022-06-23 01:17:40|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655947070000|2022-06-23 01:17:50|5.86|4.06|5.88|4.08|5.88|4.08|5.86|4.06|0
1655947080000|2022-06-23 01:18:00|5.87|4.07|5.87|4.07|5.88|4.08|5.87|4.07|0
1655947090000|2022-06-23 01:18:10|5.89|4.09|5.86|4.06|5.89|4.09|5.86|4.06|0
1655947100000|2022-06-23 01:18:20|5.85|4.05|5.84|4.04|5.85|4.05|5.84|4.04|0
1655947110000|2022-06-23 01:18:30|5.85|4.05|5.85|4.05|5.86|4.06|5.85|4.05|0
1655947120000|2022-06-23 01:18:40|5.86|4.06|5.82|4.02|5.86|4.06|5.82|4.02|0
1655947130000|2022-06-23 01:18:50|5.83|4.03|5.81|4.01|5.83|4.03|5.81|4.01|0
1655947140000|2022-06-23 01:19:00|5.79|3.99|5.79|3.99|5.81|4.01|5.79|3.99|0
1655947150000|2022-06-23 01:19:10|5.81|4.01|5.81|4.01|5.81|4.01|5.8|4|0
1655947160000|2022-06-23 01:19:20|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655947170000|2022-06-23 01:19:30|5.8|4|5.8|4|5.81|4.01|5.8|4|0
1655947180000|2022-06-23 01:19:40|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1655947190000|2022-06-23 01:19:50|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655947200000|2022-06-23 01:20:00|5.82|4.02|5.85|4.05|5.85|4.05|5.82|4.02|0
1655947210000|2022-06-23 01:20:10|5.84|4.04|5.82|4.02|5.84|4.04|5.82|4.02|0
1655947220000|2022-06-23 01:20:20|5.83|4.03|5.83|4.03|5.84|4.04|5.83|4.03|0
1655947230000|2022-06-23 01:20:30|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655947240000|2022-06-23 01:20:40|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655947250000|2022-06-23 01:20:50|5.87|4.07|5.89|4.09|5.89|4.09|5.87|4.07|0
1655947260000|2022-06-23 01:21:00|5.9|4.1|5.88|4.08|5.9|4.1|5.88|4.08|0
1655947270000|2022-06-23 01:21:10|5.89|4.09|5.9|4.1|5.9|4.1|5.89|4.09|0
1655947280000|2022-06-23 01:21:20|5.91|4.11|5.94|4.14|5.94|4.14|5.91|4.11|0
1655947290000|2022-06-23 01:21:30|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655947300000|2022-06-23 01:21:40|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655947310000|2022-06-23 01:21:50|5.93|4.13|5.93|4.13|5.93|4.13|5.92|4.12|0
1655947320000|2022-06-23 01:22:00|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655947330000|2022-06-23 01:22:10|5.92|4.12|5.93|4.13|5.93|4.13|5.91|4.11|0
1655947340000|2022-06-23 01:22:20|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655947350000|2022-06-23 01:22:30|5.96|4.16|5.97|4.17|5.97|4.17|5.95|4.15|0
1655947360000|2022-06-23 01:22:40|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1655947370000|2022-06-23 01:22:50|6.01|4.21|5.99|4.19|6.01|4.21|5.99|4.19|0
1655947380000|2022-06-23 01:23:00|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655947390000|2022-06-23 01:23:10|5.99|4.19|6.01|4.21|6.01|4.21|5.99|4.19|0
1655947400000|2022-06-23 01:23:20|6|4.2|6|4.2|6.01|4.21|5.99|4.19|0
1655947410000|2022-06-23 01:23:30|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1655947420000|2022-06-23 01:23:40|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1655947430000|2022-06-23 01:23:50|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655947440000|2022-06-23 01:24:00|5.99|4.19|5.97|4.17|5.99|4.19|5.97|4.17|0
1655947450000|2022-06-23 01:24:10|5.96|4.16|5.96|4.16|5.96|4.16|5.94|4.14|0
1655947470000|2022-06-23 01:24:30|5.97|4.17|5.95|4.15|5.97|4.17|5.95|4.15|0
1655947480000|2022-06-23 01:24:40|5.97|4.17|5.95|4.15|5.97|4.17|5.95|4.15|0
1655947490000|2022-06-23 01:24:50|5.93|4.13|5.93|4.13|5.93|4.13|5.92|4.12|0
1655947500000|2022-06-23 01:25:00|5.92|4.12|5.93|4.13|5.93|4.13|5.92|4.12|0
1655947510000|2022-06-23 01:25:10|5.95|4.15|5.92|4.12|5.95|4.15|5.92|4.12|0
1655947520000|2022-06-23 01:25:20|5.91|4.11|5.9|4.1|5.91|4.11|5.89|4.09|0
1655947530000|2022-06-23 01:25:30|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655947540000|2022-06-23 01:25:40|5.92|4.12|5.93|4.13|5.93|4.13|5.91|4.11|0
1655947570000|2022-06-23 01:26:10|5.92|4.12|5.92|4.12|5.93|4.13|5.92|4.12|0
1655947580000|2022-06-23 01:26:20|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1655947590000|2022-06-23 01:26:30|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655947600000|2022-06-23 01:26:40|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655947610000|2022-06-23 01:26:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655947620000|2022-06-23 01:27:00|5.88|4.08|5.88|4.08|5.88|4.08|5.87|4.07|0
1655947630000|2022-06-23 01:27:10|5.87|4.07|5.85|4.05|5.87|4.07|5.85|4.05|0
1655947640000|2022-06-23 01:27:20|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1655947650000|2022-06-23 01:27:30|5.86|4.06|5.86|4.06|5.87|4.07|5.86|4.06|0
1655947660000|2022-06-23 01:27:40|5.85|4.05|5.84|4.04|5.85|4.05|5.84|4.04|0
1655947670000|2022-06-23 01:27:50|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655947680000|2022-06-23 01:28:00|5.82|4.02|5.85|4.05|5.85|4.05|5.82|4.02|0
1655947690000|2022-06-23 01:28:10|5.87|4.07|5.88|4.08|5.88|4.08|5.86|4.06|0
1655947700000|2022-06-23 01:28:20|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655947710000|2022-06-23 01:28:30|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655947720000|2022-06-23 01:28:40|5.9|4.1|5.9|4.1|5.91|4.11|5.9|4.1|0
1655947730000|2022-06-23 01:28:50|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655947740000|2022-06-23 01:29:00|5.88|4.08|5.9|4.1|5.9|4.1|5.88|4.08|0
1655947750000|2022-06-23 01:29:10|5.89|4.09|5.91|4.11|5.91|4.11|5.89|4.09|0
1655947760000|2022-06-23 01:29:20|5.92|4.12|5.91|4.11|5.93|4.13|5.91|4.11|0
1655947770000|2022-06-23 01:29:30|5.92|4.12|5.93|4.13|5.93|4.13|5.92|4.12|0
1655947800000|2022-06-23 01:30:00|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655947810000|2022-06-23 01:30:10|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655947820000|2022-06-23 01:30:20|5.98|4.18|6|4.2|6|4.2|5.98|4.18|0
1655947830000|2022-06-23 01:30:30|5.99|4.19|5.99|4.19|6.01|4.21|5.99|4.19|0
1655947840000|2022-06-23 01:30:40|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655947850000|2022-06-23 01:30:50|5.97|4.17|5.99|4.19|6|4.2|5.97|4.17|0
1655947860000|2022-06-23 01:31:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655947870000|2022-06-23 01:31:10|5.99|4.19|5.99|4.19|5.99|4.19|5.97|4.17|0
1655947880000|2022-06-23 01:31:20|5.98|4.18|5.95|4.15|5.98|4.18|5.95|4.15|0
1655947890000|2022-06-23 01:31:30|5.96|4.16|5.99|4.19|6|4.2|5.96|4.16|0
1655947900000|2022-06-23 01:31:40|6|4.2|6.02|4.22|6.02|4.22|6|4.2|0
1655947910000|2022-06-23 01:31:50|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655947920000|2022-06-23 01:32:00|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655947930000|2022-06-23 01:32:10|6.03|4.23|6.05|4.25|6.05|4.25|6.03|4.23|0
1655947940000|2022-06-23 01:32:20|6.04|4.24|6.05|4.25|6.06|4.26|6.04|4.24|0
1655947950000|2022-06-23 01:32:30|6.06|4.26|6.06|4.26|6.06|4.26|6.05|4.25|0
1655947960000|2022-06-23 01:32:40|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655947970000|2022-06-23 01:32:50|6.04|4.24|6.05|4.25|6.05|4.25|6.03|4.23|0
1655947980000|2022-06-23 01:33:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655947990000|2022-06-23 01:33:10|6.05|4.25|6.03|4.23|6.05|4.25|6.03|4.23|0
1655948000000|2022-06-23 01:33:20|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655948010000|2022-06-23 01:33:30|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1655948020000|2022-06-23 01:33:40|6.04|4.24|6.02|4.22|6.04|4.24|6.02|4.22|0
1655948040000|2022-06-23 01:34:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655948050000|2022-06-23 01:34:10|5.99|4.19|6.01|4.21|6.01|4.21|5.99|4.19|0
1655948060000|2022-06-23 01:34:20|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1655948080000|2022-06-23 01:34:40|6|4.2|6|4.2|6|4.2|6|4.2|0
1655948090000|2022-06-23 01:34:50|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655948100000|2022-06-23 01:35:00|5.97|4.17|5.95|4.15|5.97|4.17|5.95|4.15|0
1655948110000|2022-06-23 01:35:10|5.94|4.14|5.96|4.16|5.96|4.16|5.94|4.14|0
1655948120000|2022-06-23 01:35:20|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655948130000|2022-06-23 01:35:30|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655948140000|2022-06-23 01:35:40|5.93|4.13|5.94|4.14|5.94|4.14|5.93|4.13|0
1655948150000|2022-06-23 01:35:50|5.93|4.13|5.93|4.13|5.94|4.14|5.93|4.13|0
1655948160000|2022-06-23 01:36:00|5.95|4.15|5.95|4.15|5.95|4.15|5.94|4.14|0
1655948170000|2022-06-23 01:36:10|5.94|4.14|5.94|4.14|5.94|4.14|5.93|4.13|0
1655948180000|2022-06-23 01:36:20|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655948190000|2022-06-23 01:36:30|5.94|4.14|5.91|4.11|5.94|4.14|5.91|4.11|0
1655948200000|2022-06-23 01:36:40|5.89|4.09|5.9|4.1|5.9|4.1|5.89|4.09|0
1655948210000|2022-06-23 01:36:50|5.92|4.12|5.91|4.11|5.93|4.13|5.91|4.11|0
1655948220000|2022-06-23 01:37:00|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655948230000|2022-06-23 01:37:10|5.93|4.13|5.94|4.14|5.95|4.15|5.93|4.13|0
1655948240000|2022-06-23 01:37:20|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1655948250000|2022-06-23 01:37:30|5.98|4.18|5.99|4.19|6|4.2|5.98|4.18|0
1655948260000|2022-06-23 01:37:40|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655948270000|2022-06-23 01:37:50|5.97|4.17|5.94|4.14|5.97|4.17|5.94|4.14|0
1655948280000|2022-06-23 01:38:00|5.96|4.16|5.98|4.18|5.98|4.18|5.96|4.16|0
1655948290000|2022-06-23 01:38:10|5.99|4.19|5.97|4.17|5.99|4.19|5.97|4.17|0
1655948300000|2022-06-23 01:38:20|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1655948310000|2022-06-23 01:38:30|5.96|4.16|5.91|4.11|5.96|4.16|5.91|4.11|0
1655948320000|2022-06-23 01:38:40|5.9|4.1|5.88|4.08|5.9|4.1|5.88|4.08|0
1655948330000|2022-06-23 01:38:50|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655948340000|2022-06-23 01:39:00|5.89|4.09|5.87|4.07|5.89|4.09|5.87|4.07|0
1655948350000|2022-06-23 01:39:10|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1655948360000|2022-06-23 01:39:20|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1655948370000|2022-06-23 01:39:30|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655948380000|2022-06-23 01:39:40|5.85|4.05|5.84|4.04|5.85|4.05|5.84|4.04|0
1655948390000|2022-06-23 01:39:50|5.83|4.03|5.85|4.05|5.85|4.05|5.83|4.03|0
1655948400000|2022-06-23 01:40:00|5.87|4.07|5.85|4.05|5.87|4.07|5.85|4.05|0
1655948410000|2022-06-23 01:40:10|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1655948420000|2022-06-23 01:40:20|5.83|4.03|5.82|4.02|5.83|4.03|5.82|4.02|0
1655948430000|2022-06-23 01:40:30|5.83|4.03|5.81|4.01|5.83|4.03|5.81|4.01|0
1655948440000|2022-06-23 01:40:40|5.8|4|5.82|4.02|5.83|4.03|5.8|4|0
1655948450000|2022-06-23 01:40:50|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655948460000|2022-06-23 01:41:00|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655948470000|2022-06-23 01:41:10|5.84|4.04|5.84|4.04|5.84|4.04|5.83|4.03|0
1655948480000|2022-06-23 01:41:20|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1655948490000|2022-06-23 01:41:30|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655948500000|2022-06-23 01:41:40|5.85|4.05|5.85|4.05|5.86|4.06|5.85|4.05|0
1655948510000|2022-06-23 01:41:50|5.83|4.03|5.88|4.08|5.88|4.08|5.83|4.03|0
1655948520000|2022-06-23 01:42:00|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1655948530000|2022-06-23 01:42:10|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1655948540000|2022-06-23 01:42:20|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655948550000|2022-06-23 01:42:30|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655948560000|2022-06-23 01:42:40|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655948570000|2022-06-23 01:42:50|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1655948580000|2022-06-23 01:43:00|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655948590000|2022-06-23 01:43:10|5.83|4.03|5.82|4.02|5.83|4.03|5.82|4.02|0
1655948600000|2022-06-23 01:43:20|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655948610000|2022-06-23 01:43:30|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655948620000|2022-06-23 01:43:40|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655948630000|2022-06-23 01:43:50|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655948640000|2022-06-23 01:44:00|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655948650000|2022-06-23 01:44:10|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655948660000|2022-06-23 01:44:20|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655948670000|2022-06-23 01:44:30|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655948680000|2022-06-23 01:44:40|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655948690000|2022-06-23 01:44:50|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655948700000|2022-06-23 01:45:00|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655948710000|2022-06-23 01:45:10|5.78|3.98|5.8|4|5.8|4|5.78|3.98|0
1655948720000|2022-06-23 01:45:20|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655948730000|2022-06-23 01:45:30|5.8|4|5.8|4|5.8|4|5.8|4|0
1655948740000|2022-06-23 01:45:40|5.81|4.01|5.83|4.03|5.83|4.03|5.81|4.01|0
1655948750000|2022-06-23 01:45:50|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655948760000|2022-06-23 01:46:00|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1655948770000|2022-06-23 01:46:10|5.8|4|5.85|4.05|5.85|4.05|5.8|4|0
1655948780000|2022-06-23 01:46:20|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655948790000|2022-06-23 01:46:30|5.82|4.02|5.82|4.02|5.83|4.03|5.82|4.02|0
1655948800000|2022-06-23 01:46:40|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655948810000|2022-06-23 01:46:50|5.84|4.04|5.84|4.04|5.85|4.05|5.84|4.04|0
1655948820000|2022-06-23 01:47:00|5.85|4.05|5.83|4.03|5.85|4.05|5.83|4.03|0
1655948830000|2022-06-23 01:47:10|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655948840000|2022-06-23 01:47:20|5.85|4.05|5.86|4.06|5.86|4.06|5.84|4.04|0
1655948850000|2022-06-23 01:47:30|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1655948860000|2022-06-23 01:47:40|5.88|4.08|5.86|4.06|5.88|4.08|5.86|4.06|0
1655948870000|2022-06-23 01:47:50|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655948880000|2022-06-23 01:48:00|5.81|4.01|5.81|4.01|5.82|4.02|5.81|4.01|0
1655948890000|2022-06-23 01:48:10|5.79|3.99|5.76|3.96|5.79|3.99|5.76|3.96|0
1655948900000|2022-06-23 01:48:20|5.77|3.97|5.73|3.93|5.77|3.97|5.73|3.93|0
1655948910000|2022-06-23 01:48:30|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1655948920000|2022-06-23 01:48:40|5.69|3.89|5.7|3.9|5.7|3.9|5.69|3.89|0
1655948930000|2022-06-23 01:48:50|5.69|3.89|5.71|3.91|5.71|3.91|5.69|3.89|0
1655948940000|2022-06-23 01:49:00|5.7|3.9|5.69|3.89|5.7|3.9|5.68|3.88|0
1655948950000|2022-06-23 01:49:10|5.68|3.88|5.68|3.88|5.68|3.88|5.67|3.87|0
1655948960000|2022-06-23 01:49:20|5.69|3.89|5.69|3.89|5.7|3.9|5.69|3.89|0
1655948970000|2022-06-23 01:49:30|5.67|3.87|5.7|3.9|5.7|3.9|5.67|3.87|0
1655948980000|2022-06-23 01:49:40|5.71|3.91|5.69|3.89|5.71|3.91|5.69|3.89|0
1655948990000|2022-06-23 01:49:50|5.7|3.9|5.7|3.9|5.7|3.9|5.69|3.89|0
1655949000000|2022-06-23 01:50:00|5.69|3.89|5.67|3.87|5.69|3.89|5.67|3.87|0
1655949010000|2022-06-23 01:50:10|5.66|3.86|5.68|3.88|5.68|3.88|5.66|3.86|0
1655949020000|2022-06-23 01:50:20|5.69|3.89|5.67|3.87|5.69|3.89|5.67|3.87|0
1655949030000|2022-06-23 01:50:30|5.66|3.86|5.67|3.87|5.67|3.87|5.66|3.86|0
1655949040000|2022-06-23 01:50:40|5.66|3.86|5.66|3.86|5.67|3.87|5.66|3.86|0
1655949050000|2022-06-23 01:50:50|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1655949060000|2022-06-23 01:51:00|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655949070000|2022-06-23 01:51:10|5.69|3.89|5.64|3.84|5.69|3.89|5.62|3.82|0
1655949080000|2022-06-23 01:51:20|5.62|3.82|5.59|3.79|5.62|3.82|5.59|3.79|0
1655949090000|2022-06-23 01:51:30|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1655949100000|2022-06-23 01:51:40|5.62|3.82|5.6|3.8|5.62|3.82|5.6|3.8|0
1655949110000|2022-06-23 01:51:50|5.59|3.79|5.58|3.78|5.59|3.79|5.57|3.77|0
1655949120000|2022-06-23 01:52:00|5.59|3.79|5.59|3.79|5.59|3.79|5.58|3.78|0
1655949130000|2022-06-23 01:52:10|5.6|3.8|5.62|3.82|5.62|3.82|5.6|3.8|0
1655949140000|2022-06-23 01:52:20|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655949150000|2022-06-23 01:52:30|5.61|3.81|5.56|3.76|5.61|3.81|5.55|3.75|0
1655949160000|2022-06-23 01:52:40|5.55|3.75|5.54|3.74|5.55|3.75|5.53|3.73|0
1655949170000|2022-06-23 01:52:50|5.52|3.72|5.54|3.74|5.54|3.74|5.52|3.72|0
1655949180000|2022-06-23 01:53:00|5.55|3.75|5.54|3.74|5.56|3.76|5.54|3.74|0
1655949190000|2022-06-23 01:53:10|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1655949200000|2022-06-23 01:53:20|5.54|3.74|5.56|3.76|5.56|3.76|5.54|3.74|0
1655949210000|2022-06-23 01:53:30|5.57|3.77|5.56|3.76|5.57|3.77|5.54|3.74|0
1655949220000|2022-06-23 01:53:40|5.54|3.74|5.54|3.74|5.54|3.74|5.52|3.72|0
1655949230000|2022-06-23 01:53:50|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1655949240000|2022-06-23 01:54:00|5.55|3.75|5.55|3.75|5.55|3.75|5.54|3.74|0
1655949250000|2022-06-23 01:54:10|5.54|3.74|5.56|3.76|5.56|3.76|5.54|3.74|0
1655949260000|2022-06-23 01:54:20|5.55|3.75|5.47|3.67|5.56|3.76|5.47|3.67|0
1655949270000|2022-06-23 01:54:30|5.49|3.69|5.46|3.66|5.49|3.69|5.46|3.66|0
1655949290000|2022-06-23 01:54:50|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655949300000|2022-06-23 01:55:00|5.43|3.63|5.41|3.61|5.43|3.63|5.41|3.61|0
1655949310000|2022-06-23 01:55:10|5.4|3.6|5.38|3.58|5.4|3.6|5.38|3.58|0
1655949320000|2022-06-23 01:55:20|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1655949330000|2022-06-23 01:55:30|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655949350000|2022-06-23 01:55:50|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655949360000|2022-06-23 01:56:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1655949390000|2022-06-23 01:56:30|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655949400000|2022-06-23 01:56:40|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1655949410000|2022-06-23 01:56:50|5.41|3.61|5.39|3.59|5.41|3.61|5.39|3.59|0
1655949420000|2022-06-23 01:57:00|5.38|3.58|5.4|3.6|5.4|3.6|5.38|3.58|0
1655949430000|2022-06-23 01:57:10|5.39|3.59|5.36|3.56|5.39|3.59|5.36|3.56|0
1655949440000|2022-06-23 01:57:20|5.35|3.55|5.32|3.52|5.35|3.55|5.32|3.52|0
1655949450000|2022-06-23 01:57:30|5.33|3.53|5.27|3.47|5.33|3.53|5.27|3.47|0
1655949460000|2022-06-23 01:57:40|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655949470000|2022-06-23 01:57:50|5.3|3.5|5.27|3.47|5.31|3.51|5.26|3.46|0
1655949480000|2022-06-23 01:58:00|5.28|3.48|5.31|3.51|5.32|3.52|5.28|3.48|0
1655949490000|2022-06-23 01:58:10|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1655949500000|2022-06-23 01:58:20|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1655949510000|2022-06-23 01:58:30|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1655949520000|2022-06-23 01:58:40|5.28|3.48|5.31|3.51|5.31|3.51|5.28|3.48|0
1655949530000|2022-06-23 01:58:50|5.3|3.5|5.28|3.48|5.3|3.5|5.28|3.48|0
1655949540000|2022-06-23 01:59:00|5.29|3.49|5.3|3.5|5.31|3.51|5.29|3.49|0
1655949550000|2022-06-23 01:59:10|5.31|3.51|5.31|3.51|5.32|3.52|5.3|3.5|0
1655949560000|2022-06-23 01:59:20|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1655949570000|2022-06-23 01:59:30|5.29|3.49|5.29|3.49|5.3|3.5|5.29|3.49|0
1655949580000|2022-06-23 01:59:40|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1655949590000|2022-06-23 01:59:50|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655949600000|2022-06-23 02:00:00|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1655949610000|2022-06-23 02:00:10|5.31|3.51|5.34|3.54|5.34|3.54|5.31|3.51|0
1655949620000|2022-06-23 02:00:20|5.35|3.55|5.37|3.57|5.37|3.57|5.35|3.55|0
1655949630000|2022-06-23 02:00:30|5.36|3.56|5.38|3.58|5.38|3.58|5.36|3.56|0
1655949640000|2022-06-23 02:00:40|5.37|3.57|5.36|3.56|5.37|3.57|5.35|3.55|0
1655949650000|2022-06-23 02:00:50|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1655949660000|2022-06-23 02:01:00|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1655949670000|2022-06-23 02:01:10|5.32|3.52|5.3|3.5|5.32|3.52|5.3|3.5|0
1655949680000|2022-06-23 02:01:20|5.29|3.49|5.28|3.48|5.3|3.5|5.28|3.48|0
1655949690000|2022-06-23 02:01:30|5.29|3.49|5.44|3.64|5.44|3.64|5.29|3.49|0
1655949700000|2022-06-23 02:01:40|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1655949710000|2022-06-23 02:01:50|5.44|3.64|5.44|3.64|5.45|3.65|5.44|3.64|0
1655949720000|2022-06-23 02:02:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655949730000|2022-06-23 02:02:10|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655949740000|2022-06-23 02:02:20|5.45|3.65|5.4|3.6|5.45|3.65|5.4|3.6|0
1655949750000|2022-06-23 02:02:30|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1655949760000|2022-06-23 02:02:40|5.39|3.59|5.4|3.6|5.42|3.62|5.39|3.59|0
1655949770000|2022-06-23 02:02:50|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1655949780000|2022-06-23 02:03:00|5.4|3.6|5.42|3.62|5.42|3.62|5.4|3.6|0
1655949790000|2022-06-23 02:03:10|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655949800000|2022-06-23 02:03:20|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655949810000|2022-06-23 02:03:30|5.44|3.64|5.46|3.66|5.46|3.66|5.44|3.64|0
1655949820000|2022-06-23 02:03:40|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655949830000|2022-06-23 02:03:50|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655949840000|2022-06-23 02:04:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1655949850000|2022-06-23 02:04:10|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655949860000|2022-06-23 02:04:20|5.47|3.67|5.48|3.68|5.49|3.69|5.47|3.67|0
1655949870000|2022-06-23 02:04:30|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655949880000|2022-06-23 02:04:40|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1655949890000|2022-06-23 02:04:50|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1655949900000|2022-06-23 02:05:00|5.49|3.69|5.51|3.71|5.51|3.71|5.49|3.69|0
1655949910000|2022-06-23 02:05:10|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655949920000|2022-06-23 02:05:20|5.53|3.73|5.51|3.71|5.53|3.73|5.51|3.71|0
1655949930000|2022-06-23 02:05:30|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655949940000|2022-06-23 02:05:40|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1655949950000|2022-06-23 02:05:50|5.49|3.69|5.49|3.69|5.49|3.69|5.48|3.68|0
1655949960000|2022-06-23 02:06:00|5.48|3.68|5.45|3.65|5.48|3.68|5.45|3.65|0
1655949970000|2022-06-23 02:06:10|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655949980000|2022-06-23 02:06:20|5.45|3.65|5.48|3.68|5.48|3.68|5.45|3.65|0
1655949990000|2022-06-23 02:06:30|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1655950000000|2022-06-23 02:06:40|5.64|3.84|5.65|3.85|5.65|3.85|5.64|3.84|0
1655950010000|2022-06-23 02:06:50|5.64|3.84|5.64|3.84|5.65|3.85|5.64|3.84|0
1655950020000|2022-06-23 02:07:00|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655950030000|2022-06-23 02:07:10|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655950040000|2022-06-23 02:07:20|5.61|3.81|5.62|3.82|5.62|3.82|5.6|3.8|0
1655950050000|2022-06-23 02:07:30|5.61|3.81|5.6|3.8|5.62|3.82|5.6|3.8|0
1655950060000|2022-06-23 02:07:40|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655950080000|2022-06-23 02:08:00|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1655950090000|2022-06-23 02:08:10|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655950100000|2022-06-23 02:08:20|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1655950120000|2022-06-23 02:08:40|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1655950130000|2022-06-23 02:08:50|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1655950140000|2022-06-23 02:09:00|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1655950150000|2022-06-23 02:09:10|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655950170000|2022-06-23 02:09:30|5.63|3.83|5.61|3.81|5.63|3.83|5.61|3.81|0
1655950180000|2022-06-23 02:09:40|5.62|3.82|5.61|3.81|5.62|3.82|5.61|3.81|0
1655950190000|2022-06-23 02:09:50|5.62|3.82|5.61|3.81|5.62|3.82|5.61|3.81|0
1655950200000|2022-06-23 02:10:00|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655950210000|2022-06-23 02:10:10|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655950220000|2022-06-23 02:10:20|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655950230000|2022-06-23 02:10:30|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655950240000|2022-06-23 02:10:40|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1655950250000|2022-06-23 02:10:50|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1655950270000|2022-06-23 02:11:10|5.64|3.84|5.65|3.85|5.65|3.85|5.64|3.84|0
1655950280000|2022-06-23 02:11:20|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655950290000|2022-06-23 02:11:30|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1655950300000|2022-06-23 02:11:40|5.63|3.83|5.63|3.83|5.64|3.84|5.63|3.83|0
1655950310000|2022-06-23 02:11:50|5.62|3.82|5.6|3.8|5.62|3.82|5.6|3.8|0
1655950320000|2022-06-23 02:12:00|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1655950330000|2022-06-23 02:12:10|5.59|3.79|5.58|3.78|5.6|3.8|5.58|3.78|0
1655950340000|2022-06-23 02:12:20|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1655950350000|2022-06-23 02:12:30|5.56|3.76|5.54|3.74|5.56|3.76|5.54|3.74|0
1655950360000|2022-06-23 02:12:40|5.55|3.75|5.52|3.72|5.55|3.75|5.52|3.72|0
1655950370000|2022-06-23 02:12:50|5.53|3.73|5.5|3.7|5.53|3.73|5.5|3.7|0
1655950380000|2022-06-23 02:13:00|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1655950390000|2022-06-23 02:13:10|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655950400000|2022-06-23 02:13:20|5.45|3.65|5.46|3.66|5.46|3.66|5.44|3.64|0
1655950410000|2022-06-23 02:13:30|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1655950420000|2022-06-23 02:13:40|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1655950430000|2022-06-23 02:13:50|5.44|3.64|5.46|3.66|5.46|3.66|5.44|3.64|0
1655950440000|2022-06-23 02:14:00|5.47|3.67|5.44|3.64|5.47|3.67|5.44|3.64|0
1655950450000|2022-06-23 02:14:10|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655950460000|2022-06-23 02:14:20|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655950470000|2022-06-23 02:14:30|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655950480000|2022-06-23 02:14:40|5.51|3.71|5.51|3.71|5.51|3.71|5.5|3.7|0
1655950490000|2022-06-23 02:14:50|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655950500000|2022-06-23 02:15:00|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1655950510000|2022-06-23 02:15:10|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655950520000|2022-06-23 02:15:20|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655950530000|2022-06-23 02:15:30|5.49|3.69|5.5|3.7|5.51|3.71|5.49|3.69|0
1655950540000|2022-06-23 02:15:40|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655950550000|2022-06-23 02:15:50|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1655950560000|2022-06-23 02:16:00|5.5|3.7|5.48|3.68|5.5|3.7|5.47|3.67|0
1655950570000|2022-06-23 02:16:10|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1655950580000|2022-06-23 02:16:20|5.47|3.67|5.45|3.65|5.47|3.67|5.45|3.65|0
1655950590000|2022-06-23 02:16:30|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655950600000|2022-06-23 02:16:40|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655950610000|2022-06-23 02:16:50|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655950620000|2022-06-23 02:17:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655950630000|2022-06-23 02:17:10|5.47|3.67|5.47|3.67|5.47|3.67|5.47|3.67|0
1655950640000|2022-06-23 02:17:20|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655950650000|2022-06-23 02:17:30|5.47|3.67|5.48|3.68|5.49|3.69|5.47|3.67|0
1655950660000|2022-06-23 02:17:40|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655950670000|2022-06-23 02:17:50|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1655950680000|2022-06-23 02:18:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655950690000|2022-06-23 02:18:10|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655950700000|2022-06-23 02:18:20|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655950710000|2022-06-23 02:18:30|5.51|3.71|5.51|3.71|5.51|3.71|5.5|3.7|0
1655950720000|2022-06-23 02:18:40|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655950730000|2022-06-23 02:18:50|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1655950740000|2022-06-23 02:19:00|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655950760000|2022-06-23 02:19:20|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655950770000|2022-06-23 02:19:30|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1655950780000|2022-06-23 02:19:40|5.5|3.7|5.48|3.68|5.5|3.7|5.48|3.68|0
1655950790000|2022-06-23 02:19:50|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655950800000|2022-06-23 02:20:00|5.47|3.67|5.49|3.69|5.49|3.69|5.47|3.67|0
1655950810000|2022-06-23 02:20:10|5.5|3.7|5.51|3.71|5.51|3.71|5.49|3.69|0
1655950820000|2022-06-23 02:20:20|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1655950850000|2022-06-23 02:20:50|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1655950860000|2022-06-23 02:21:00|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655950870000|2022-06-23 02:21:10|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655950880000|2022-06-23 02:21:20|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655950890000|2022-06-23 02:21:30|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655950900000|2022-06-23 02:21:40|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655950910000|2022-06-23 02:21:50|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655950920000|2022-06-23 02:22:00|5.5|3.7|5.48|3.68|5.5|3.7|5.48|3.68|0
1655950930000|2022-06-23 02:22:10|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655950940000|2022-06-23 02:22:20|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1655950950000|2022-06-23 02:22:30|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655950960000|2022-06-23 02:22:40|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1655950970000|2022-06-23 02:22:50|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1655950980000|2022-06-23 02:23:00|5.43|3.63|5.46|3.66|5.46|3.66|5.43|3.63|0
1655950990000|2022-06-23 02:23:10|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1655951000000|2022-06-23 02:23:20|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1655951010000|2022-06-23 02:23:30|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1655951020000|2022-06-23 02:23:40|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1655951040000|2022-06-23 02:24:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1655951050000|2022-06-23 02:24:10|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1655951060000|2022-06-23 02:24:20|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1655951070000|2022-06-23 02:24:30|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1655951080000|2022-06-23 02:24:40|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1655951090000|2022-06-23 02:24:50|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1655951100000|2022-06-23 02:25:00|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1655951110000|2022-06-23 02:25:10|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1655951120000|2022-06-23 02:25:20|5.41|3.61|5.44|3.64|5.44|3.64|5.41|3.61|0
1655951130000|2022-06-23 02:25:30|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1655951140000|2022-06-23 02:25:40|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1655951150000|2022-06-23 02:25:50|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1655951170000|2022-06-23 02:26:10|5.46|3.66|5.48|3.68|5.48|3.68|5.46|3.66|0
1655951180000|2022-06-23 02:26:20|5.47|3.67|5.5|3.7|5.5|3.7|5.47|3.67|0
1655951190000|2022-06-23 02:26:30|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1655951200000|2022-06-23 02:26:40|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1655951210000|2022-06-23 02:26:50|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1655951220000|2022-06-23 02:27:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655951240000|2022-06-23 02:27:20|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655951250000|2022-06-23 02:27:30|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1655951260000|2022-06-23 02:27:40|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1655951270000|2022-06-23 02:27:50|5.48|3.68|5.5|3.7|5.5|3.7|5.47|3.67|0
1655951280000|2022-06-23 02:28:00|5.49|3.69|5.49|3.69|5.49|3.69|5.48|3.68|0
1655951290000|2022-06-23 02:28:10|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1655951300000|2022-06-23 02:28:20|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1655951310000|2022-06-23 02:28:30|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1655951320000|2022-06-23 02:28:40|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1655951330000|2022-06-23 02:28:50|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1655951340000|2022-06-23 02:29:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1655951350000|2022-06-23 02:29:10|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1655951360000|2022-06-23 02:29:20|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1655951370000|2022-06-23 02:29:30|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1655951380000|2022-06-23 02:29:40|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1655951390000|2022-06-23 02:29:50|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1655951400000|2022-06-23 02:30:00|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1655951410000|2022-06-23 02:30:10|5.53|3.73|5.56|3.76|5.56|3.76|5.53|3.73|0
1655951430000|2022-06-23 02:30:30|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1655951440000|2022-06-23 02:30:40|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1655951450000|2022-06-23 02:30:50|5.56|3.76|5.57|3.77|5.58|3.78|5.56|3.76|0
1655951460000|2022-06-23 02:31:00|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655951470000|2022-06-23 02:31:10|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1655951480000|2022-06-23 02:31:20|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1655951490000|2022-06-23 02:31:30|5.57|3.77|5.55|3.75|5.57|3.77|5.55|3.75|0
1655951510000|2022-06-23 02:31:50|5.57|3.77|5.57|3.77|5.57|3.77|5.56|3.76|0
1655951520000|2022-06-23 02:32:00|5.59|3.79|5.61|3.81|5.61|3.81|5.58|3.78|0
1655951530000|2022-06-23 02:32:10|5.62|3.82|5.63|3.83|5.63|3.83|5.61|3.81|0
1655951540000|2022-06-23 02:32:20|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1655951550000|2022-06-23 02:32:30|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1655951560000|2022-06-23 02:32:40|5.65|3.85|5.65|3.85|5.66|3.86|5.65|3.85|0
1655951570000|2022-06-23 02:32:50|5.66|3.86|5.66|3.86|5.66|3.86|5.66|3.86|0
1655951580000|2022-06-23 02:33:00|5.65|3.85|5.64|3.84|5.65|3.85|5.64|3.84|0
1655951590000|2022-06-23 02:33:10|5.65|3.85|5.66|3.86|5.66|3.86|5.65|3.85|0
1655951600000|2022-06-23 02:33:20|5.67|3.87|5.67|3.87|5.67|3.87|5.67|3.87|0
1655951610000|2022-06-23 02:33:30|5.69|3.89|5.72|3.92|5.72|3.92|5.69|3.89|0
1655951620000|2022-06-23 02:33:40|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1655951630000|2022-06-23 02:33:50|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1655951640000|2022-06-23 02:34:00|5.71|3.91|5.71|3.91|5.72|3.92|5.71|3.91|0
1655951650000|2022-06-23 02:34:10|5.7|3.9|5.69|3.89|5.7|3.9|5.69|3.89|0
1655951660000|2022-06-23 02:34:20|5.7|3.9|5.68|3.88|5.7|3.9|5.68|3.88|0
1655951670000|2022-06-23 02:34:30|5.67|3.87|5.68|3.88|5.68|3.88|5.66|3.86|0
1655951680000|2022-06-23 02:34:40|5.67|3.87|5.71|3.91|5.71|3.91|5.67|3.87|0
1655951690000|2022-06-23 02:34:50|5.7|3.9|5.72|3.92|5.72|3.92|5.7|3.9|0
1655951700000|2022-06-23 02:35:00|5.71|3.91|5.71|3.91|5.71|3.91|5.71|3.91|0
1655951710000|2022-06-23 02:35:10|5.7|3.9|5.72|3.92|5.72|3.92|5.7|3.9|0
1655951720000|2022-06-23 02:35:20|5.73|3.93|5.75|3.95|5.75|3.95|5.73|3.93|0
1655951730000|2022-06-23 02:35:30|5.74|3.94|5.74|3.94|5.75|3.95|5.73|3.93|0
1655951740000|2022-06-23 02:35:40|5.73|3.93|5.75|3.95|5.75|3.95|5.72|3.92|0
1655951750000|2022-06-23 02:35:50|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1655951760000|2022-06-23 02:36:00|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1655951770000|2022-06-23 02:36:10|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655951780000|2022-06-23 02:36:20|5.73|3.93|5.72|3.92|5.73|3.93|5.72|3.92|0
1655951790000|2022-06-23 02:36:30|5.73|3.93|5.74|3.94|5.74|3.94|5.73|3.93|0
1655951800000|2022-06-23 02:36:40|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655951810000|2022-06-23 02:36:50|5.72|3.92|5.71|3.91|5.72|3.92|5.71|3.91|0
1655951820000|2022-06-23 02:37:00|5.7|3.9|5.69|3.89|5.7|3.9|5.69|3.89|0
1655951830000|2022-06-23 02:37:10|5.7|3.9|5.7|3.9|5.7|3.9|5.7|3.9|0
1655951840000|2022-06-23 02:37:20|5.69|3.89|5.7|3.9|5.7|3.9|5.69|3.89|0
1655951850000|2022-06-23 02:37:30|5.71|3.91|5.71|3.91|5.71|3.91|5.71|3.91|0
1655951860000|2022-06-23 02:37:40|5.7|3.9|5.69|3.89|5.7|3.9|5.69|3.89|0
1655951880000|2022-06-23 02:38:00|5.7|3.9|5.69|3.89|5.7|3.9|5.69|3.89|0
1655951890000|2022-06-23 02:38:10|5.7|3.9|5.69|3.89|5.7|3.9|5.69|3.89|0
1655951900000|2022-06-23 02:38:20|5.7|3.9|5.7|3.9|5.7|3.9|5.7|3.9|0
1655951910000|2022-06-23 02:38:30|5.71|3.91|5.69|3.89|5.71|3.91|5.69|3.89|0
1655951920000|2022-06-23 02:38:40|5.7|3.9|5.69|3.89|5.7|3.9|5.69|3.89|0
1655951930000|2022-06-23 02:38:50|5.7|3.9|5.71|3.91|5.71|3.91|5.7|3.9|0
1655951940000|2022-06-23 02:39:00|5.7|3.9|5.72|3.92|5.72|3.92|5.7|3.9|0
1655951950000|2022-06-23 02:39:10|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1655951960000|2022-06-23 02:39:20|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1655951970000|2022-06-23 02:39:30|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1655951980000|2022-06-23 02:39:40|5.74|3.94|5.74|3.94|5.74|3.94|5.73|3.93|0
1655951990000|2022-06-23 02:39:50|5.75|3.95|5.76|3.96|5.76|3.96|5.75|3.95|0
1655952000000|2022-06-23 02:40:00|5.77|3.97|5.75|3.95|5.78|3.98|5.75|3.95|0
1655952010000|2022-06-23 02:40:10|5.76|3.96|5.74|3.94|5.76|3.96|5.73|3.93|0
1655952020000|2022-06-23 02:40:20|5.75|3.95|5.73|3.93|5.75|3.95|5.73|3.93|0
1655952030000|2022-06-23 02:40:30|5.74|3.94|5.72|3.92|5.74|3.94|5.72|3.92|0
1655952040000|2022-06-23 02:40:40|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655952050000|2022-06-23 02:40:50|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655952060000|2022-06-23 02:41:00|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1655952070000|2022-06-23 02:41:10|5.71|3.91|5.72|3.92|5.72|3.92|5.71|3.91|0
1655952080000|2022-06-23 02:41:20|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1655952090000|2022-06-23 02:41:30|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655952100000|2022-06-23 02:41:40|5.73|3.93|5.74|3.94|5.74|3.94|5.73|3.93|0
1655952110000|2022-06-23 02:41:50|5.73|3.93|5.72|3.92|5.73|3.93|5.72|3.92|0
1655952120000|2022-06-23 02:42:00|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655952130000|2022-06-23 02:42:10|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1655952140000|2022-06-23 02:42:20|5.72|3.92|5.71|3.91|5.72|3.92|5.71|3.91|0
1655952150000|2022-06-23 02:42:30|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655952190000|2022-06-23 02:43:10|5.71|3.91|5.71|3.91|5.71|3.91|5.71|3.91|0
1655952220000|2022-06-23 02:43:40|5.72|3.92|5.71|3.91|5.72|3.92|5.71|3.91|0
1655952230000|2022-06-23 02:43:50|5.7|3.9|5.7|3.9|5.71|3.91|5.7|3.9|0
1655952270000|2022-06-23 02:44:30|5.71|3.91|5.71|3.91|5.71|3.91|5.71|3.91|0
1655952300000|2022-06-23 02:45:00|5.74|3.94|5.72|3.92|5.74|3.94|5.72|3.92|0
1655952310000|2022-06-23 02:45:10|5.71|3.91|5.72|3.92|5.72|3.92|5.71|3.91|0
1655952320000|2022-06-23 02:45:20|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655952330000|2022-06-23 02:45:30|5.72|3.92|5.71|3.91|5.72|3.92|5.71|3.91|0
1655952340000|2022-06-23 02:45:40|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1655952350000|2022-06-23 02:45:50|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655952360000|2022-06-23 02:46:00|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1655952370000|2022-06-23 02:46:10|5.76|3.96|5.75|3.95|5.76|3.96|5.75|3.95|0
1655952380000|2022-06-23 02:46:20|5.76|3.96|5.78|3.98|5.78|3.98|5.76|3.96|0
1655952390000|2022-06-23 02:46:30|5.79|3.99|5.79|3.99|5.8|4|5.79|3.99|0
1655952400000|2022-06-23 02:46:40|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655952410000|2022-06-23 02:46:50|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655952420000|2022-06-23 02:47:00|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1655952430000|2022-06-23 02:47:10|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1655952440000|2022-06-23 02:47:20|5.8|4|5.82|4.02|5.82|4.02|5.8|4|0
1655952450000|2022-06-23 02:47:30|5.83|4.03|5.82|4.02|5.83|4.03|5.81|4.01|0
1655952460000|2022-06-23 02:47:40|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655952470000|2022-06-23 02:47:50|5.85|4.05|5.83|4.03|5.85|4.05|5.83|4.03|0
1655952480000|2022-06-23 02:48:00|5.84|4.04|5.85|4.05|5.85|4.05|5.83|4.03|0
1655952510000|2022-06-23 02:48:30|5.89|4.09|5.89|4.09|5.89|4.09|5.87|4.07|0
1655952520000|2022-06-23 02:48:40|5.9|4.1|5.88|4.08|5.9|4.1|5.88|4.08|0
1655952530000|2022-06-23 02:48:50|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655952540000|2022-06-23 02:49:00|5.88|4.08|5.87|4.07|5.88|4.08|5.86|4.06|0
1655952550000|2022-06-23 02:49:10|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655952560000|2022-06-23 02:49:20|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655952570000|2022-06-23 02:49:30|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655952580000|2022-06-23 02:49:40|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655952590000|2022-06-23 02:49:50|5.89|4.09|5.91|4.11|5.91|4.11|5.89|4.09|0
1655952600000|2022-06-23 02:50:00|5.9|4.1|5.91|4.11|5.92|4.12|5.9|4.1|0
1655952610000|2022-06-23 02:50:10|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655952620000|2022-06-23 02:50:20|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655952630000|2022-06-23 02:50:30|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655952640000|2022-06-23 02:50:40|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655952650000|2022-06-23 02:50:50|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655952670000|2022-06-23 02:51:10|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655952680000|2022-06-23 02:51:20|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1655952690000|2022-06-23 02:51:30|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655952710000|2022-06-23 02:51:50|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655952720000|2022-06-23 02:52:00|5.88|4.08|5.87|4.07|5.88|4.08|5.86|4.06|0
1655952730000|2022-06-23 02:52:10|5.86|4.06|5.86|4.06|5.87|4.07|5.86|4.06|0
1655952740000|2022-06-23 02:52:20|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655952750000|2022-06-23 02:52:30|5.87|4.07|5.85|4.05|5.87|4.07|5.85|4.05|0
1655952760000|2022-06-23 02:52:40|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655952770000|2022-06-23 02:52:50|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655952790000|2022-06-23 02:53:10|5.86|4.06|5.84|4.04|5.86|4.06|5.84|4.04|0
1655952800000|2022-06-23 02:53:20|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655952830000|2022-06-23 02:53:50|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655952840000|2022-06-23 02:54:00|5.85|4.05|5.84|4.04|5.85|4.05|5.84|4.04|0
1655952860000|2022-06-23 02:54:20|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655952870000|2022-06-23 02:54:30|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655952880000|2022-06-23 02:54:40|5.82|4.02|5.8|4|5.82|4.02|5.8|4|0
1655952890000|2022-06-23 02:54:50|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655952900000|2022-06-23 02:55:00|5.79|3.99|5.78|3.98|5.8|4|5.78|3.98|0
1655952910000|2022-06-23 02:55:10|5.79|3.99|5.75|3.95|5.79|3.99|5.75|3.95|0
1655952920000|2022-06-23 02:55:20|5.77|3.97|5.75|3.95|5.77|3.97|5.75|3.95|0
1655952930000|2022-06-23 02:55:30|5.74|3.94|5.74|3.94|5.74|3.94|5.73|3.93|0
1655952940000|2022-06-23 02:55:40|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655952950000|2022-06-23 02:55:50|5.72|3.92|5.71|3.91|5.72|3.92|5.71|3.91|0
1655952960000|2022-06-23 02:56:00|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1655952970000|2022-06-23 02:56:10|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1655952980000|2022-06-23 02:56:20|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1655952990000|2022-06-23 02:56:30|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1655953000000|2022-06-23 02:56:40|5.75|3.95|5.76|3.96|5.76|3.96|5.75|3.95|0
1655953010000|2022-06-23 02:56:50|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655953020000|2022-06-23 02:57:00|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1655953030000|2022-06-23 02:57:10|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1655953040000|2022-06-23 02:57:20|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1655953050000|2022-06-23 02:57:30|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1655953070000|2022-06-23 02:57:50|5.73|3.93|5.74|3.94|5.74|3.94|5.72|3.92|0
1655953080000|2022-06-23 02:58:00|5.75|3.95|5.77|3.97|5.77|3.97|5.75|3.95|0
1655953090000|2022-06-23 02:58:10|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655953100000|2022-06-23 02:58:20|5.77|3.97|5.76|3.96|5.77|3.97|5.76|3.96|0
1655953110000|2022-06-23 02:58:30|5.75|3.95|5.78|3.98|5.78|3.98|5.75|3.95|0
1655953120000|2022-06-23 02:58:40|5.77|3.97|5.76|3.96|5.77|3.97|5.76|3.96|0
1655953130000|2022-06-23 02:58:50|5.75|3.95|5.73|3.93|5.75|3.95|5.73|3.93|0
1655953140000|2022-06-23 02:59:00|5.72|3.92|5.73|3.93|5.74|3.94|5.72|3.92|0
1655953150000|2022-06-23 02:59:10|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1655953160000|2022-06-23 02:59:20|5.74|3.94|5.74|3.94|5.75|3.95|5.74|3.94|0
1655953170000|2022-06-23 02:59:30|5.73|3.93|5.73|3.93|5.74|3.94|5.73|3.93|0
1655953180000|2022-06-23 02:59:40|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1655953200000|2022-06-23 03:00:00|5.74|3.94|5.76|3.96|5.76|3.96|5.73|3.93|0
1655953210000|2022-06-23 03:00:10|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655953230000|2022-06-23 03:00:30|5.79|3.99|5.77|3.97|5.79|3.99|5.77|3.97|0
1655953240000|2022-06-23 03:00:40|5.76|3.96|5.78|3.98|5.78|3.98|5.76|3.96|0
1655953250000|2022-06-23 03:00:50|5.79|3.99|5.77|3.97|5.79|3.99|5.77|3.97|0
1655953260000|2022-06-23 03:01:00|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1655953270000|2022-06-23 03:01:10|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655953280000|2022-06-23 03:01:20|5.77|3.97|5.75|3.95|5.77|3.97|5.75|3.95|0
1655953290000|2022-06-23 03:01:30|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1655953300000|2022-06-23 03:01:40|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655953310000|2022-06-23 03:01:50|5.74|3.94|5.76|3.96|5.76|3.96|5.74|3.94|0
1655953320000|2022-06-23 03:02:00|5.75|3.95|5.74|3.94|5.75|3.95|5.74|3.94|0
1655953330000|2022-06-23 03:02:10|5.75|3.95|5.75|3.95|5.76|3.96|5.75|3.95|0
1655953340000|2022-06-23 03:02:20|5.74|3.94|5.72|3.92|5.74|3.94|5.72|3.92|0
1655953350000|2022-06-23 03:02:30|5.73|3.93|5.72|3.92|5.73|3.93|5.72|3.92|0
1655953360000|2022-06-23 03:02:40|5.73|3.93|5.71|3.91|5.73|3.93|5.71|3.91|0
1655953370000|2022-06-23 03:02:50|5.66|3.86|5.67|3.87|5.67|3.87|5.66|3.86|0
1655953380000|2022-06-23 03:03:00|5.68|3.88|5.66|3.86|5.68|3.88|5.66|3.86|0
1655953390000|2022-06-23 03:03:10|5.65|3.85|5.64|3.84|5.65|3.85|5.64|3.84|0
1655953400000|2022-06-23 03:03:20|5.66|3.86|5.64|3.84|5.66|3.86|5.64|3.84|0
1655953430000|2022-06-23 03:03:50|5.65|3.85|5.65|3.85|5.66|3.86|5.65|3.85|0
1655953440000|2022-06-23 03:04:00|5.66|3.86|5.68|3.88|5.68|3.88|5.66|3.86|0
1655953450000|2022-06-23 03:04:10|5.67|3.87|5.67|3.87|5.67|3.87|5.67|3.87|0
1655953460000|2022-06-23 03:04:20|5.66|3.86|5.67|3.87|5.67|3.87|5.66|3.86|0
1655953470000|2022-06-23 03:04:30|5.68|3.88|5.68|3.88|5.68|3.88|5.67|3.87|0
1655953480000|2022-06-23 03:04:40|5.69|3.89|5.67|3.87|5.69|3.89|5.67|3.87|0
1655953490000|2022-06-23 03:04:50|5.68|3.88|5.67|3.87|5.68|3.88|5.67|3.87|0
1655953500000|2022-06-23 03:05:00|5.66|3.86|5.67|3.87|5.67|3.87|5.66|3.86|0
1655953510000|2022-06-23 03:05:10|5.68|3.88|5.67|3.87|5.68|3.88|5.67|3.87|0
1655953520000|2022-06-23 03:05:20|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655953540000|2022-06-23 03:05:40|5.69|3.89|5.69|3.89|5.69|3.89|5.69|3.89|0
1655953550000|2022-06-23 03:05:50|5.68|3.88|5.7|3.9|5.7|3.9|5.68|3.88|0
1655953560000|2022-06-23 03:06:00|5.71|3.91|5.72|3.92|5.72|3.92|5.7|3.9|0
1655953570000|2022-06-23 03:06:10|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1655953580000|2022-06-23 03:06:20|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1655953590000|2022-06-23 03:06:30|5.72|3.92|5.71|3.91|5.72|3.92|5.71|3.91|0
1655953600000|2022-06-23 03:06:40|5.72|3.92|5.72|3.92|5.72|3.92|5.71|3.91|0
1655953610000|2022-06-23 03:06:50|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655953620000|2022-06-23 03:07:00|5.74|3.94|5.71|3.91|5.74|3.94|5.71|3.91|0
1655953630000|2022-06-23 03:07:10|5.72|3.92|5.71|3.91|5.72|3.92|5.71|3.91|0
1655953640000|2022-06-23 03:07:20|5.7|3.9|5.72|3.92|5.72|3.92|5.7|3.9|0
1655953650000|2022-06-23 03:07:30|5.71|3.91|5.7|3.9|5.71|3.91|5.69|3.89|0
1655953660000|2022-06-23 03:07:40|5.69|3.89|5.69|3.89|5.7|3.9|5.69|3.89|0
1655953670000|2022-06-23 03:07:50|5.7|3.9|5.7|3.9|5.7|3.9|5.7|3.9|0
1655953680000|2022-06-23 03:08:00|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1655953690000|2022-06-23 03:08:10|5.72|3.92|5.75|3.95|5.75|3.95|5.72|3.92|0
1655953710000|2022-06-23 03:08:30|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655953720000|2022-06-23 03:08:40|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1655953730000|2022-06-23 03:08:50|5.78|3.98|5.8|4|5.8|4|5.78|3.98|0
1655953740000|2022-06-23 03:09:00|5.82|4.02|5.8|4|5.82|4.02|5.79|3.99|0
1655953750000|2022-06-23 03:09:10|5.79|3.99|5.8|4|5.81|4.01|5.79|3.99|0
1655953760000|2022-06-23 03:09:20|5.81|4.01|5.79|3.99|5.81|4.01|5.79|3.99|0
1655953770000|2022-06-23 03:09:30|5.8|4|5.8|4|5.8|4|5.79|3.99|0
1655953780000|2022-06-23 03:09:40|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1655953790000|2022-06-23 03:09:50|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1655953800000|2022-06-23 03:10:00|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655953810000|2022-06-23 03:10:10|5.81|4.01|5.82|4.02|5.82|4.02|5.8|4|0
1655953820000|2022-06-23 03:10:20|5.83|4.03|5.86|4.06|5.86|4.06|5.83|4.03|0
1655953830000|2022-06-23 03:10:30|5.87|4.07|5.89|4.09|5.89|4.09|5.87|4.07|0
1655953840000|2022-06-23 03:10:40|5.92|4.12|5.9|4.1|5.92|4.12|5.9|4.1|0
1655953850000|2022-06-23 03:10:50|5.92|4.12|5.9|4.1|5.92|4.12|5.9|4.1|0
1655953860000|2022-06-23 03:11:00|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655953870000|2022-06-23 03:11:10|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655953880000|2022-06-23 03:11:20|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1655953890000|2022-06-23 03:11:30|5.87|4.07|5.87|4.07|5.87|4.07|5.86|4.06|0
1655953900000|2022-06-23 03:11:40|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1655953910000|2022-06-23 03:11:50|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655953920000|2022-06-23 03:12:00|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1655953930000|2022-06-23 03:12:10|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1655953940000|2022-06-23 03:12:20|5.88|4.08|5.88|4.08|5.89|4.09|5.88|4.08|0
1655953950000|2022-06-23 03:12:30|5.9|4.1|5.87|4.07|5.9|4.1|5.87|4.07|0
1655953960000|2022-06-23 03:12:40|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1655953970000|2022-06-23 03:12:50|5.89|4.09|5.88|4.08|5.89|4.09|5.86|4.06|0
1655953980000|2022-06-23 03:13:00|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1655953990000|2022-06-23 03:13:10|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1655954000000|2022-06-23 03:13:20|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1655954010000|2022-06-23 03:13:30|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655954020000|2022-06-23 03:13:40|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655954030000|2022-06-23 03:13:50|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1655954040000|2022-06-23 03:14:00|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1655954050000|2022-06-23 03:14:10|5.8|4|5.8|4|5.8|4|5.8|4|0
1655954070000|2022-06-23 03:14:30|5.79|3.99|5.79|3.99|5.79|3.99|5.78|3.98|0
1655954090000|2022-06-23 03:14:50|5.8|4|5.8|4|5.8|4|5.79|3.99|0
1655954100000|2022-06-23 03:15:00|5.81|4.01|5.83|4.03|5.83|4.03|5.81|4.01|0
1655954110000|2022-06-23 03:15:10|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655954120000|2022-06-23 03:15:20|5.83|4.03|5.83|4.03|5.84|4.04|5.83|4.03|0
1655954130000|2022-06-23 03:15:30|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655954140000|2022-06-23 03:15:40|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1655954150000|2022-06-23 03:15:50|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655954160000|2022-06-23 03:16:00|5.79|3.99|5.8|4|5.8|4|5.79|3.99|0
1655954170000|2022-06-23 03:16:10|5.78|3.98|5.79|3.99|5.8|4|5.78|3.98|0
1655954180000|2022-06-23 03:16:20|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1655954190000|2022-06-23 03:16:30|5.8|4|5.79|3.99|5.81|4.01|5.79|3.99|0
1655954200000|2022-06-23 03:16:40|5.8|4|5.8|4|5.8|4|5.8|4|0
1655954210000|2022-06-23 03:16:50|5.79|3.99|5.78|3.98|5.79|3.99|5.77|3.97|0
1655954220000|2022-06-23 03:17:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655954230000|2022-06-23 03:17:10|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655954240000|2022-06-23 03:17:20|5.75|3.95|5.76|3.96|5.76|3.96|5.75|3.95|0
1655954250000|2022-06-23 03:17:30|5.77|3.97|5.77|3.97|5.77|3.97|5.76|3.96|0
1655954270000|2022-06-23 03:17:50|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655954280000|2022-06-23 03:18:00|5.77|3.97|5.74|3.94|5.77|3.97|5.74|3.94|0
1655954290000|2022-06-23 03:18:10|5.75|3.95|5.75|3.95|5.75|3.95|5.74|3.94|0
1655954310000|2022-06-23 03:18:30|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655954320000|2022-06-23 03:18:40|5.77|3.97|5.76|3.96|5.77|3.97|5.76|3.96|0
1655954330000|2022-06-23 03:18:50|5.77|3.97|5.78|3.98|5.78|3.98|5.77|3.97|0
1655954340000|2022-06-23 03:19:00|5.79|3.99|5.79|3.99|5.8|4|5.79|3.99|0
1655954350000|2022-06-23 03:19:10|5.8|4|5.79|3.99|5.81|4.01|5.79|3.99|0
1655954360000|2022-06-23 03:19:20|5.8|4|5.82|4.02|5.82|4.02|5.8|4|0
1655954380000|2022-06-23 03:19:40|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655954390000|2022-06-23 03:19:50|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1655954400000|2022-06-23 03:20:00|5.89|4.09|5.87|4.07|5.89|4.09|5.86|4.06|0
1655954410000|2022-06-23 03:20:10|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655954420000|2022-06-23 03:20:20|5.87|4.07|5.88|4.08|5.88|4.08|5.87|4.07|0
1655954430000|2022-06-23 03:20:30|5.89|4.09|5.9|4.1|5.9|4.1|5.89|4.09|0
1655954440000|2022-06-23 03:20:40|5.91|4.11|5.88|4.08|5.91|4.11|5.88|4.08|0
1655954450000|2022-06-23 03:20:50|5.87|4.07|5.89|4.09|5.89|4.09|5.87|4.07|0
1655954460000|2022-06-23 03:21:00|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655954470000|2022-06-23 03:21:10|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655954480000|2022-06-23 03:21:20|5.87|4.07|5.88|4.08|5.88|4.08|5.87|4.07|0
1655954500000|2022-06-23 03:21:40|5.87|4.07|5.87|4.07|5.88|4.08|5.87|4.07|0
1655954510000|2022-06-23 03:21:50|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655954520000|2022-06-23 03:22:00|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655954530000|2022-06-23 03:22:10|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1655954540000|2022-06-23 03:22:20|5.86|4.06|5.87|4.07|5.88|4.08|5.86|4.06|0
1655954550000|2022-06-23 03:22:30|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1655954570000|2022-06-23 03:22:50|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655954580000|2022-06-23 03:23:00|5.85|4.05|5.85|4.05|5.85|4.05|5.84|4.04|0
1655954590000|2022-06-23 03:23:10|5.84|4.04|5.85|4.05|5.85|4.05|5.83|4.03|0
1655954600000|2022-06-23 03:23:20|5.84|4.04|5.84|4.04|5.85|4.05|5.84|4.04|0
1655954610000|2022-06-23 03:23:30|5.85|4.05|5.85|4.05|5.85|4.05|5.84|4.04|0
1655954620000|2022-06-23 03:23:40|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655954630000|2022-06-23 03:23:50|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1655954640000|2022-06-23 03:24:00|5.86|4.06|5.86|4.06|5.87|4.07|5.86|4.06|0
1655954650000|2022-06-23 03:24:10|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655954660000|2022-06-23 03:24:20|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1655954680000|2022-06-23 03:24:40|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1655954690000|2022-06-23 03:24:50|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655954700000|2022-06-23 03:25:00|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655954710000|2022-06-23 03:25:10|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655954720000|2022-06-23 03:25:20|5.89|4.09|5.85|4.05|5.89|4.09|5.85|4.05|0
1655954740000|2022-06-23 03:25:40|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1655954750000|2022-06-23 03:25:50|5.84|4.04|5.82|4.02|5.84|4.04|5.82|4.02|0
1655954760000|2022-06-23 03:26:00|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655954770000|2022-06-23 03:26:10|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655954780000|2022-06-23 03:26:20|5.81|4.01|5.78|3.98|5.81|4.01|5.78|3.98|0
1655954790000|2022-06-23 03:26:30|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655954800000|2022-06-23 03:26:40|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1655954810000|2022-06-23 03:26:50|5.78|3.98|5.78|3.98|5.79|3.99|5.78|3.98|0
1655954820000|2022-06-23 03:27:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655954830000|2022-06-23 03:27:10|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655954850000|2022-06-23 03:27:30|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655954860000|2022-06-23 03:27:40|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655954870000|2022-06-23 03:27:50|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655954880000|2022-06-23 03:28:00|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655954890000|2022-06-23 03:28:10|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655954900000|2022-06-23 03:28:20|5.78|3.98|5.8|4|5.81|4.01|5.78|3.98|0
1655954910000|2022-06-23 03:28:30|5.79|3.99|5.79|3.99|5.8|4|5.79|3.99|0
1655954920000|2022-06-23 03:28:40|5.8|4|5.78|3.98|5.81|4.01|5.78|3.98|0
1655954930000|2022-06-23 03:28:50|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655954940000|2022-06-23 03:29:00|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655954960000|2022-06-23 03:29:20|5.8|4|5.8|4|5.8|4|5.8|4|0
1655954970000|2022-06-23 03:29:30|5.79|3.99|5.8|4|5.8|4|5.79|3.99|0
1655954980000|2022-06-23 03:29:40|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655954990000|2022-06-23 03:29:50|5.83|4.03|5.83|4.03|5.83|4.03|5.82|4.02|0
1655955000000|2022-06-23 03:30:00|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1655955010000|2022-06-23 03:30:10|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1655955020000|2022-06-23 03:30:20|5.82|4.02|5.85|4.05|5.85|4.05|5.82|4.02|0
1655955030000|2022-06-23 03:30:30|5.86|4.06|5.84|4.04|5.86|4.06|5.84|4.04|0
1655955040000|2022-06-23 03:30:40|5.82|4.02|5.84|4.04|5.84|4.04|5.82|4.02|0
1655955050000|2022-06-23 03:30:50|5.83|4.03|5.83|4.03|5.83|4.03|5.82|4.02|0
1655955060000|2022-06-23 03:31:00|5.82|4.02|5.8|4|5.82|4.02|5.8|4|0
1655955070000|2022-06-23 03:31:10|5.81|4.01|5.78|3.98|5.81|4.01|5.78|3.98|0
1655955080000|2022-06-23 03:31:20|5.77|3.97|5.78|3.98|5.78|3.98|5.76|3.96|0
1655955090000|2022-06-23 03:31:30|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655955100000|2022-06-23 03:31:40|5.79|3.99|5.8|4|5.81|4.01|5.79|3.99|0
1655955110000|2022-06-23 03:31:50|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655955120000|2022-06-23 03:32:00|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655955150000|2022-06-23 03:32:30|5.8|4|5.79|3.99|5.81|4.01|5.79|3.99|0
1655955170000|2022-06-23 03:32:50|5.8|4|5.8|4|5.8|4|5.8|4|0
1655955180000|2022-06-23 03:33:00|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655955200000|2022-06-23 03:33:20|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1655955210000|2022-06-23 03:33:30|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655955230000|2022-06-23 03:33:50|5.83|4.03|5.83|4.03|5.84|4.04|5.83|4.03|0
1655955240000|2022-06-23 03:34:00|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655955250000|2022-06-23 03:34:10|5.83|4.03|5.83|4.03|5.84|4.04|5.83|4.03|0
1655955260000|2022-06-23 03:34:20|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655955270000|2022-06-23 03:34:30|5.83|4.03|5.82|4.02|5.83|4.03|5.82|4.02|0
1655955280000|2022-06-23 03:34:40|5.83|4.03|5.82|4.02|5.83|4.03|5.82|4.02|0
1655955290000|2022-06-23 03:34:50|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655955300000|2022-06-23 03:35:00|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655955310000|2022-06-23 03:35:10|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655955320000|2022-06-23 03:35:20|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655955330000|2022-06-23 03:35:30|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655955340000|2022-06-23 03:35:40|5.87|4.07|5.87|4.07|5.88|4.08|5.87|4.07|0
1655955350000|2022-06-23 03:35:50|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655955360000|2022-06-23 03:36:00|5.85|4.05|5.86|4.06|5.87|4.07|5.85|4.05|0
1655955370000|2022-06-23 03:36:10|5.87|4.07|5.85|4.05|5.87|4.07|5.85|4.05|0
1655955390000|2022-06-23 03:36:30|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655955400000|2022-06-23 03:36:40|5.85|4.05|5.84|4.04|5.85|4.05|5.84|4.04|0
1655955420000|2022-06-23 03:37:00|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1655955440000|2022-06-23 03:37:20|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1655955450000|2022-06-23 03:37:30|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655955460000|2022-06-23 03:37:40|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655955470000|2022-06-23 03:37:50|5.9|4.1|5.9|4.1|5.91|4.11|5.9|4.1|0
1655955480000|2022-06-23 03:38:00|5.89|4.09|5.89|4.09|5.9|4.1|5.89|4.09|0
1655955490000|2022-06-23 03:38:10|5.87|4.07|5.87|4.07|5.88|4.08|5.87|4.07|0
1655955500000|2022-06-23 03:38:20|5.88|4.08|5.9|4.1|5.9|4.1|5.88|4.08|0
1655955510000|2022-06-23 03:38:30|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655955520000|2022-06-23 03:38:40|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655955530000|2022-06-23 03:38:50|5.93|4.13|5.94|4.14|5.96|4.16|5.93|4.13|0
1655955540000|2022-06-23 03:39:00|5.93|4.13|5.93|4.13|5.95|4.15|5.93|4.13|0
1655955550000|2022-06-23 03:39:10|5.94|4.14|5.91|4.11|5.94|4.14|5.91|4.11|0
1655955560000|2022-06-23 03:39:20|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655955570000|2022-06-23 03:39:30|5.9|4.1|5.91|4.11|5.91|4.11|5.89|4.09|0
1655955580000|2022-06-23 03:39:40|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655955590000|2022-06-23 03:39:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655955610000|2022-06-23 03:40:10|5.91|4.11|5.89|4.09|5.91|4.11|5.89|4.09|0
1655955620000|2022-06-23 03:40:20|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655955630000|2022-06-23 03:40:30|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655955640000|2022-06-23 03:40:40|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655955650000|2022-06-23 03:40:50|5.92|4.12|5.9|4.1|5.92|4.12|5.9|4.1|0
1655955660000|2022-06-23 03:41:00|5.91|4.11|5.87|4.07|5.91|4.11|5.87|4.07|0
1655955700000|2022-06-23 03:41:40|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1655955710000|2022-06-23 03:41:50|5.86|4.06|5.86|4.06|5.87|4.07|5.86|4.06|0
1655955720000|2022-06-23 03:42:00|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1655955730000|2022-06-23 03:42:10|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1655955750000|2022-06-23 03:42:30|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655955760000|2022-06-23 03:42:40|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1655955780000|2022-06-23 03:43:00|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655955790000|2022-06-23 03:43:10|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1655955800000|2022-06-23 03:43:20|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655955810000|2022-06-23 03:43:30|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655955820000|2022-06-23 03:43:40|5.8|4|5.8|4|5.8|4|5.8|4|0
1655955830000|2022-06-23 03:43:50|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1655955840000|2022-06-23 03:44:00|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1655955850000|2022-06-23 03:44:10|5.79|3.99|5.79|3.99|5.8|4|5.79|3.99|0
1655955860000|2022-06-23 03:44:20|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655955900000|2022-06-23 03:45:00|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655955910000|2022-06-23 03:45:10|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1655955920000|2022-06-23 03:45:20|5.82|4.02|5.83|4.03|5.83|4.03|5.81|4.01|0
1655955930000|2022-06-23 03:45:30|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655955950000|2022-06-23 03:45:50|5.83|4.03|5.82|4.02|5.83|4.03|5.82|4.02|0
1655955960000|2022-06-23 03:46:00|5.83|4.03|5.85|4.05|5.85|4.05|5.83|4.03|0
1655955970000|2022-06-23 03:46:10|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655955980000|2022-06-23 03:46:20|5.82|4.02|5.8|4|5.82|4.02|5.8|4|0
1655955990000|2022-06-23 03:46:30|5.81|4.01|5.81|4.01|5.81|4.01|5.8|4|0
1655956010000|2022-06-23 03:46:50|5.8|4|5.8|4|5.8|4|5.79|3.99|0
1655956020000|2022-06-23 03:47:00|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655956030000|2022-06-23 03:47:10|5.81|4.01|5.81|4.01|5.81|4.01|5.8|4|0
1655956040000|2022-06-23 03:47:20|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1655956070000|2022-06-23 03:47:50|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655956080000|2022-06-23 03:48:00|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655956090000|2022-06-23 03:48:10|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1655956100000|2022-06-23 03:48:20|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1655956110000|2022-06-23 03:48:30|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1655956120000|2022-06-23 03:48:40|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655956130000|2022-06-23 03:48:50|5.83|4.03|5.82|4.02|5.83|4.03|5.82|4.02|0
1655956140000|2022-06-23 03:49:00|5.84|4.04|5.82|4.02|5.84|4.04|5.82|4.02|0
1655956150000|2022-06-23 03:49:10|5.8|4|5.8|4|5.81|4.01|5.8|4|0
1655956160000|2022-06-23 03:49:20|5.81|4.01|5.81|4.01|5.81|4.01|5.8|4|0
1655956170000|2022-06-23 03:49:30|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655956190000|2022-06-23 03:49:50|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655956200000|2022-06-23 03:50:00|5.81|4.01|5.81|4.01|5.81|4.01|5.8|4|0
1655956210000|2022-06-23 03:50:10|5.8|4|5.8|4|5.8|4|5.8|4|0
1655956220000|2022-06-23 03:50:20|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655956230000|2022-06-23 03:50:30|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1655956240000|2022-06-23 03:50:40|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655956250000|2022-06-23 03:50:50|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655956260000|2022-06-23 03:51:00|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1655956270000|2022-06-23 03:51:10|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655956280000|2022-06-23 03:51:20|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1655956290000|2022-06-23 03:51:30|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1655956300000|2022-06-23 03:51:40|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655956310000|2022-06-23 03:51:50|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655956320000|2022-06-23 03:52:00|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655956330000|2022-06-23 03:52:10|5.79|3.99|5.79|3.99|5.79|3.99|5.78|3.98|0
1655956340000|2022-06-23 03:52:20|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1655956350000|2022-06-23 03:52:30|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655956360000|2022-06-23 03:52:40|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655956390000|2022-06-23 03:53:10|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1655956410000|2022-06-23 03:53:30|5.82|4.02|5.82|4.02|5.83|4.03|5.82|4.02|0
1655956420000|2022-06-23 03:53:40|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1655956430000|2022-06-23 03:53:50|5.81|4.01|5.81|4.01|5.82|4.02|5.81|4.01|0
1655956440000|2022-06-23 03:54:00|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1655956450000|2022-06-23 03:54:10|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655956460000|2022-06-23 03:54:20|5.81|4.01|5.81|4.01|5.82|4.02|5.81|4.01|0
1655956470000|2022-06-23 03:54:30|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655956480000|2022-06-23 03:54:40|5.83|4.03|5.83|4.03|5.83|4.03|5.82|4.02|0
1655956490000|2022-06-23 03:54:50|5.85|4.05|5.84|4.04|5.85|4.05|5.83|4.03|0
1655956500000|2022-06-23 03:55:00|5.85|4.05|5.84|4.04|5.86|4.06|5.84|4.04|0
1655956510000|2022-06-23 03:55:10|5.83|4.03|5.85|4.05|5.85|4.05|5.83|4.03|0
1655956520000|2022-06-23 03:55:20|5.84|4.04|5.84|4.04|5.85|4.05|5.84|4.04|0
1655956530000|2022-06-23 03:55:30|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655956540000|2022-06-23 03:55:40|5.85|4.05|5.83|4.03|5.85|4.05|5.83|4.03|0
1655956550000|2022-06-23 03:55:50|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655956560000|2022-06-23 03:56:00|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655956570000|2022-06-23 03:56:10|5.84|4.04|5.82|4.02|5.84|4.04|5.82|4.02|0
1655956580000|2022-06-23 03:56:20|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655956590000|2022-06-23 03:56:30|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655956610000|2022-06-23 03:56:50|5.83|4.03|5.82|4.02|5.83|4.03|5.82|4.02|0
1655956620000|2022-06-23 03:57:00|5.8|4|5.8|4|5.8|4|5.8|4|0
1655956630000|2022-06-23 03:57:10|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1655956640000|2022-06-23 03:57:20|5.81|4.01|5.81|4.01|5.81|4.01|5.81|4.01|0
1655956650000|2022-06-23 03:57:30|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1655956660000|2022-06-23 03:57:40|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1655956670000|2022-06-23 03:57:50|5.8|4|5.8|4|5.8|4|5.8|4|0
1655956680000|2022-06-23 03:58:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655956700000|2022-06-23 03:58:20|5.76|3.96|5.75|3.95|5.76|3.96|5.75|3.95|0
1655956710000|2022-06-23 03:58:30|5.77|3.97|5.73|3.93|5.77|3.97|5.73|3.93|0
1655956720000|2022-06-23 03:58:40|5.74|3.94|5.75|3.95|5.75|3.95|5.73|3.93|0
1655956730000|2022-06-23 03:58:50|5.76|3.96|5.76|3.96|5.76|3.96|5.75|3.95|0
1655956740000|2022-06-23 03:59:00|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655956750000|2022-06-23 03:59:10|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1655956760000|2022-06-23 03:59:20|5.74|3.94|5.74|3.94|5.75|3.95|5.74|3.94|0
1655956770000|2022-06-23 03:59:30|5.73|3.93|5.74|3.94|5.74|3.94|5.73|3.93|0
1655956780000|2022-06-23 03:59:40|5.73|3.93|5.74|3.94|5.74|3.94|5.73|3.93|0
1655956790000|2022-06-23 03:59:50|5.73|3.93|5.72|3.92|5.73|3.93|5.72|3.92|0
1655956810000|2022-06-23 04:00:10|5.71|3.91|5.72|3.92|5.72|3.92|5.71|3.91|0
1655956820000|2022-06-23 04:00:20|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655956840000|2022-06-23 04:00:40|5.74|3.94|5.74|3.94|5.74|3.94|5.73|3.93|0
1655956850000|2022-06-23 04:00:50|5.73|3.93|5.74|3.94|5.74|3.94|5.73|3.93|0
1655956860000|2022-06-23 04:01:00|5.75|3.95|5.76|3.96|5.76|3.96|5.75|3.95|0
1655956870000|2022-06-23 04:01:10|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655956880000|2022-06-23 04:01:20|5.77|3.97|5.78|3.98|5.78|3.98|5.77|3.97|0
1655956890000|2022-06-23 04:01:30|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655956900000|2022-06-23 04:01:40|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655956910000|2022-06-23 04:01:50|5.78|3.98|5.78|3.98|5.78|3.98|5.77|3.97|0
1655956930000|2022-06-23 04:02:10|5.77|3.97|5.76|3.96|5.77|3.97|5.75|3.95|0
1655956940000|2022-06-23 04:02:20|5.75|3.95|5.74|3.94|5.75|3.95|5.74|3.94|0
1655956950000|2022-06-23 04:02:30|5.73|3.93|5.74|3.94|5.74|3.94|5.73|3.93|0
1655956960000|2022-06-23 04:02:40|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655956970000|2022-06-23 04:02:50|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655956980000|2022-06-23 04:03:00|5.71|3.91|5.72|3.92|5.72|3.92|5.71|3.91|0
1655956990000|2022-06-23 04:03:10|5.71|3.91|5.72|3.92|5.72|3.92|5.71|3.91|0
1655957000000|2022-06-23 04:03:20|5.73|3.93|5.73|3.93|5.73|3.93|5.72|3.92|0
1655957020000|2022-06-23 04:03:40|5.74|3.94|5.76|3.96|5.76|3.96|5.74|3.94|0
1655957030000|2022-06-23 04:03:50|5.75|3.95|5.76|3.96|5.76|3.96|5.75|3.95|0
1655957040000|2022-06-23 04:04:00|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655957050000|2022-06-23 04:04:10|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1655957060000|2022-06-23 04:04:20|5.75|3.95|5.73|3.93|5.75|3.95|5.73|3.93|0
1655957070000|2022-06-23 04:04:30|5.74|3.94|5.73|3.93|5.74|3.94|5.72|3.92|0
1655957080000|2022-06-23 04:04:40|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1655957090000|2022-06-23 04:04:50|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655957100000|2022-06-23 04:05:00|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655957110000|2022-06-23 04:05:10|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1655957120000|2022-06-23 04:05:20|5.71|3.91|5.71|3.91|5.71|3.91|5.71|3.91|0
1655957140000|2022-06-23 04:05:40|5.7|3.9|5.7|3.9|5.7|3.9|5.7|3.9|0
1655957150000|2022-06-23 04:05:50|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1655957160000|2022-06-23 04:06:00|5.71|3.91|5.71|3.91|5.71|3.91|5.71|3.91|0
1655957180000|2022-06-23 04:06:20|5.69|3.89|5.7|3.9|5.7|3.9|5.69|3.89|0
1655957190000|2022-06-23 04:06:30|5.69|3.89|5.69|3.89|5.69|3.89|5.69|3.89|0
1655957200000|2022-06-23 04:06:40|5.7|3.9|5.71|3.91|5.71|3.91|5.7|3.9|0
1655957220000|2022-06-23 04:07:00|5.7|3.9|5.7|3.9|5.7|3.9|5.7|3.9|0
1655957230000|2022-06-23 04:07:10|5.69|3.89|5.69|3.89|5.69|3.89|5.69|3.89|0
1655957250000|2022-06-23 04:07:30|5.68|3.88|5.66|3.86|5.68|3.88|5.66|3.86|0
1655957260000|2022-06-23 04:07:40|5.68|3.88|5.68|3.88|5.68|3.88|5.67|3.87|0
1655957270000|2022-06-23 04:07:50|5.67|3.87|5.68|3.88|5.68|3.88|5.67|3.87|0
1655957280000|2022-06-23 04:08:00|5.67|3.87|5.68|3.88|5.68|3.88|5.67|3.87|0
1655957290000|2022-06-23 04:08:10|5.69|3.89|5.69|3.89|5.7|3.9|5.69|3.89|0
1655957300000|2022-06-23 04:08:20|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655957320000|2022-06-23 04:08:40|5.69|3.89|5.69|3.89|5.69|3.89|5.69|3.89|0
1655957330000|2022-06-23 04:08:50|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655957340000|2022-06-23 04:09:00|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1655957350000|2022-06-23 04:09:10|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1655957360000|2022-06-23 04:09:20|5.63|3.83|5.62|3.82|5.63|3.83|5.61|3.81|0
1655957370000|2022-06-23 04:09:30|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655957380000|2022-06-23 04:09:40|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1655957390000|2022-06-23 04:09:50|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1655957400000|2022-06-23 04:10:00|5.61|3.81|5.63|3.83|5.63|3.83|5.61|3.81|0
1655957410000|2022-06-23 04:10:10|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1655957430000|2022-06-23 04:10:30|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1655957440000|2022-06-23 04:10:40|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1655957450000|2022-06-23 04:10:50|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1655957460000|2022-06-23 04:11:00|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655957470000|2022-06-23 04:11:10|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1655957480000|2022-06-23 04:11:20|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655957490000|2022-06-23 04:11:30|5.65|3.85|5.66|3.86|5.66|3.86|5.65|3.85|0
1655957500000|2022-06-23 04:11:40|5.65|3.85|5.66|3.86|5.66|3.86|5.65|3.85|0
1655957510000|2022-06-23 04:11:50|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1655957520000|2022-06-23 04:12:00|5.66|3.86|5.67|3.87|5.67|3.87|5.66|3.86|0
1655957530000|2022-06-23 04:12:10|5.66|3.86|5.66|3.86|5.66|3.86|5.66|3.86|0
1655957540000|2022-06-23 04:12:20|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1655957560000|2022-06-23 04:12:40|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1655957570000|2022-06-23 04:12:50|5.66|3.86|5.66|3.86|5.66|3.86|5.66|3.86|0
1655957580000|2022-06-23 04:13:00|5.67|3.87|5.67|3.87|5.67|3.87|5.67|3.87|0
1655957590000|2022-06-23 04:13:10|5.68|3.88|5.68|3.88|5.68|3.88|5.68|3.88|0
1655957600000|2022-06-23 04:13:20|5.69|3.89|5.71|3.91|5.72|3.92|5.69|3.89|0
1655957610000|2022-06-23 04:13:30|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655957620000|2022-06-23 04:13:40|5.73|3.93|5.73|3.93|5.74|3.94|5.73|3.93|0
1655957630000|2022-06-23 04:13:50|5.74|3.94|5.72|3.92|5.74|3.94|5.72|3.92|0
1655957640000|2022-06-23 04:14:00|5.73|3.93|5.75|3.95|5.75|3.95|5.73|3.93|0
1655957650000|2022-06-23 04:14:10|5.74|3.94|5.75|3.95|5.75|3.95|5.74|3.94|0
1655957660000|2022-06-23 04:14:20|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1655957670000|2022-06-23 04:14:30|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1655957690000|2022-06-23 04:14:50|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655957700000|2022-06-23 04:15:00|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1655957710000|2022-06-23 04:15:10|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1655957720000|2022-06-23 04:15:20|5.75|3.95|5.77|3.97|5.77|3.97|5.75|3.95|0
1655957730000|2022-06-23 04:15:30|5.79|3.99|5.8|4|5.81|4.01|5.79|3.99|0
1655957740000|2022-06-23 04:15:40|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655957750000|2022-06-23 04:15:50|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655957760000|2022-06-23 04:16:00|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655957770000|2022-06-23 04:16:10|5.76|3.96|5.74|3.94|5.76|3.96|5.74|3.94|0
1655957780000|2022-06-23 04:16:20|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655957790000|2022-06-23 04:16:30|5.75|3.95|5.76|3.96|5.76|3.96|5.75|3.95|0
1655957800000|2022-06-23 04:16:40|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655957810000|2022-06-23 04:16:50|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655957820000|2022-06-23 04:17:00|5.75|3.95|5.74|3.94|5.75|3.95|5.74|3.94|0
1655957830000|2022-06-23 04:17:10|5.75|3.95|5.74|3.94|5.75|3.95|5.74|3.94|0
1655957850000|2022-06-23 04:17:30|5.75|3.95|5.74|3.94|5.75|3.95|5.74|3.94|0
1655957890000|2022-06-23 04:18:10|5.73|3.93|5.73|3.93|5.74|3.94|5.73|3.93|0
1655957900000|2022-06-23 04:18:20|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1655957940000|2022-06-23 04:19:00|5.75|3.95|5.75|3.95|5.75|3.95|5.74|3.94|0
1655957950000|2022-06-23 04:19:10|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1655957960000|2022-06-23 04:19:20|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655957970000|2022-06-23 04:19:30|5.76|3.96|5.75|3.95|5.76|3.96|5.75|3.95|0
1655957990000|2022-06-23 04:19:50|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1655958000000|2022-06-23 04:20:00|5.75|3.95|5.75|3.95|5.75|3.95|5.74|3.94|0
1655958010000|2022-06-23 04:20:10|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655958020000|2022-06-23 04:20:20|5.75|3.95|5.74|3.94|5.75|3.95|5.74|3.94|0
1655958030000|2022-06-23 04:20:30|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1655958050000|2022-06-23 04:20:50|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1655958060000|2022-06-23 04:21:00|5.73|3.93|5.76|3.96|5.76|3.96|5.73|3.93|0
1655958070000|2022-06-23 04:21:10|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655958080000|2022-06-23 04:21:20|5.76|3.96|5.76|3.96|5.77|3.97|5.76|3.96|0
1655958090000|2022-06-23 04:21:30|5.78|3.98|5.78|3.98|5.78|3.98|5.77|3.97|0
1655958110000|2022-06-23 04:21:50|5.76|3.96|5.76|3.96|5.77|3.97|5.76|3.96|0
1655958120000|2022-06-23 04:22:00|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1655958140000|2022-06-23 04:22:20|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655958150000|2022-06-23 04:22:30|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655958160000|2022-06-23 04:22:40|5.77|3.97|5.77|3.97|5.78|3.98|5.77|3.97|0
1655958170000|2022-06-23 04:22:50|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655958180000|2022-06-23 04:23:00|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655958190000|2022-06-23 04:23:10|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655958200000|2022-06-23 04:23:20|5.8|4|5.8|4|5.8|4|5.79|3.99|0
1655958210000|2022-06-23 04:23:30|5.81|4.01|5.83|4.03|5.83|4.03|5.81|4.01|0
1655958220000|2022-06-23 04:23:40|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655958230000|2022-06-23 04:23:50|5.8|4|5.81|4.01|5.81|4.01|5.8|4|0
1655958240000|2022-06-23 04:24:00|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1655958250000|2022-06-23 04:24:10|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1655958270000|2022-06-23 04:24:30|5.84|4.04|5.84|4.04|5.84|4.04|5.83|4.03|0
1655958290000|2022-06-23 04:24:50|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655958300000|2022-06-23 04:25:00|5.84|4.04|5.87|4.07|5.87|4.07|5.84|4.04|0
1655958310000|2022-06-23 04:25:10|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655958320000|2022-06-23 04:25:20|5.9|4.1|5.9|4.1|5.9|4.1|5.89|4.09|0
1655958330000|2022-06-23 04:25:30|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655958340000|2022-06-23 04:25:40|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655958350000|2022-06-23 04:25:50|5.9|4.1|5.9|4.1|5.9|4.1|5.89|4.09|0
1655958360000|2022-06-23 04:26:00|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655958370000|2022-06-23 04:26:10|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655958380000|2022-06-23 04:26:20|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655958390000|2022-06-23 04:26:30|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655958410000|2022-06-23 04:26:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655958420000|2022-06-23 04:27:00|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655958430000|2022-06-23 04:27:10|5.92|4.12|5.92|4.12|5.92|4.12|5.91|4.11|0
1655958440000|2022-06-23 04:27:20|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655958450000|2022-06-23 04:27:30|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655958460000|2022-06-23 04:27:40|5.93|4.13|5.94|4.14|5.94|4.14|5.93|4.13|0
1655958470000|2022-06-23 04:27:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655958480000|2022-06-23 04:28:00|5.92|4.12|5.93|4.13|5.93|4.13|5.92|4.12|0
1655958500000|2022-06-23 04:28:20|5.94|4.14|5.98|4.18|5.98|4.18|5.94|4.14|0
1655958510000|2022-06-23 04:28:30|5.95|4.15|5.97|4.17|5.97|4.17|5.95|4.15|0
1655958520000|2022-06-23 04:28:40|5.96|4.16|5.98|4.18|5.98|4.18|5.96|4.16|0
1655958530000|2022-06-23 04:28:50|5.97|4.17|5.99|4.19|5.99|4.19|5.97|4.17|0
1655958540000|2022-06-23 04:29:00|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655958550000|2022-06-23 04:29:10|5.97|4.17|5.97|4.17|5.97|4.17|5.96|4.16|0
1655958560000|2022-06-23 04:29:20|5.98|4.18|5.99|4.19|5.99|4.19|5.97|4.17|0
1655958570000|2022-06-23 04:29:30|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655958580000|2022-06-23 04:29:40|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1655958600000|2022-06-23 04:30:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1655958610000|2022-06-23 04:30:10|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1655958620000|2022-06-23 04:30:20|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655958630000|2022-06-23 04:30:30|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655958640000|2022-06-23 04:30:40|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655958650000|2022-06-23 04:30:50|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1655958660000|2022-06-23 04:31:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1655958670000|2022-06-23 04:31:10|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1655958680000|2022-06-23 04:31:20|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655958690000|2022-06-23 04:31:30|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655958710000|2022-06-23 04:31:50|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655958720000|2022-06-23 04:32:00|6.03|4.23|6.09|4.29|6.09|4.29|6.03|4.23|0
1655958730000|2022-06-23 04:32:10|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655958740000|2022-06-23 04:32:20|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655958750000|2022-06-23 04:32:30|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655958760000|2022-06-23 04:32:40|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655958770000|2022-06-23 04:32:50|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655958780000|2022-06-23 04:33:00|6.05|4.25|6.07|4.27|6.07|4.27|6.05|4.25|0
1655958790000|2022-06-23 04:33:10|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1655958800000|2022-06-23 04:33:20|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655958830000|2022-06-23 04:33:50|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655958840000|2022-06-23 04:34:00|6.04|4.24|6.07|4.27|6.07|4.27|6.04|4.24|0
1655958850000|2022-06-23 04:34:10|6.06|4.26|6.04|4.24|6.06|4.26|6.04|4.24|0
1655958870000|2022-06-23 04:34:30|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1655958880000|2022-06-23 04:34:40|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1655958890000|2022-06-23 04:34:50|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655958900000|2022-06-23 04:35:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655958910000|2022-06-23 04:35:10|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655958920000|2022-06-23 04:35:20|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655958930000|2022-06-23 04:35:30|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655958950000|2022-06-23 04:35:50|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655958960000|2022-06-23 04:36:00|6.05|4.25|6.05|4.25|6.05|4.25|6.04|4.24|0
1655958970000|2022-06-23 04:36:10|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1655958980000|2022-06-23 04:36:20|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655958990000|2022-06-23 04:36:30|6.03|4.23|6.02|4.22|6.04|4.24|6.02|4.22|0
1655959000000|2022-06-23 04:36:40|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655959010000|2022-06-23 04:36:50|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655959020000|2022-06-23 04:37:00|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1655959030000|2022-06-23 04:37:10|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655959040000|2022-06-23 04:37:20|6|4.2|6|4.2|6|4.2|5.99|4.19|0
1655959060000|2022-06-23 04:37:40|5.99|4.19|5.99|4.19|5.99|4.19|5.98|4.18|0
1655959070000|2022-06-23 04:37:50|6|4.2|6|4.2|6|4.2|6|4.2|0
1655959080000|2022-06-23 04:38:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655959100000|2022-06-23 04:38:20|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655959130000|2022-06-23 04:38:50|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655959140000|2022-06-23 04:39:00|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1655959150000|2022-06-23 04:39:10|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655959160000|2022-06-23 04:39:20|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1655959170000|2022-06-23 04:39:30|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655959190000|2022-06-23 04:39:50|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655959200000|2022-06-23 04:40:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655959210000|2022-06-23 04:40:10|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1655959240000|2022-06-23 04:40:40|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1655959250000|2022-06-23 04:40:50|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1655959260000|2022-06-23 04:41:00|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655959270000|2022-06-23 04:41:10|6.09|4.29|6.08|4.28|6.1|4.3|6.08|4.28|0
1655959280000|2022-06-23 04:41:20|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1655959290000|2022-06-23 04:41:30|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1655959300000|2022-06-23 04:41:40|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1655959320000|2022-06-23 04:42:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1655959330000|2022-06-23 04:42:10|6.1|4.3|6.08|4.28|6.1|4.3|6.08|4.28|0
1655959360000|2022-06-23 04:42:40|6.07|4.27|6.07|4.27|6.08|4.28|6.07|4.27|0
1655959380000|2022-06-23 04:43:00|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655959390000|2022-06-23 04:43:10|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655959440000|2022-06-23 04:44:00|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1655959450000|2022-06-23 04:44:10|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655959460000|2022-06-23 04:44:20|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1655959470000|2022-06-23 04:44:30|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655959480000|2022-06-23 04:44:40|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1655959510000|2022-06-23 04:45:10|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1655959520000|2022-06-23 04:45:20|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1655959530000|2022-06-23 04:45:30|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655959540000|2022-06-23 04:45:40|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655959550000|2022-06-23 04:45:50|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655959560000|2022-06-23 04:46:00|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655959570000|2022-06-23 04:46:10|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655959580000|2022-06-23 04:46:20|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655959590000|2022-06-23 04:46:30|6.07|4.27|6.06|4.26|6.07|4.27|6.05|4.25|0
1655959600000|2022-06-23 04:46:40|6.05|4.25|6.07|4.27|6.07|4.27|6.05|4.25|0
1655959620000|2022-06-23 04:47:00|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655959640000|2022-06-23 04:47:20|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1655959650000|2022-06-23 04:47:30|6.07|4.27|6.05|4.25|6.08|4.28|6.05|4.25|0
1655959660000|2022-06-23 04:47:40|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1655959670000|2022-06-23 04:47:50|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1655959680000|2022-06-23 04:48:00|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655959690000|2022-06-23 04:48:10|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655959700000|2022-06-23 04:48:20|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655959720000|2022-06-23 04:48:40|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1655959740000|2022-06-23 04:49:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1655959750000|2022-06-23 04:49:10|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655959760000|2022-06-23 04:49:20|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655959780000|2022-06-23 04:49:40|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655959790000|2022-06-23 04:49:50|6.05|4.25|6.02|4.22|6.06|4.26|6.02|4.22|0
1655959800000|2022-06-23 04:50:00|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655959810000|2022-06-23 04:50:10|5.99|4.19|5.98|4.18|5.99|4.19|5.97|4.17|0
1655959820000|2022-06-23 04:50:20|5.97|4.17|5.97|4.17|5.97|4.17|5.96|4.16|0
1655959830000|2022-06-23 04:50:30|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1655959840000|2022-06-23 04:50:40|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655959850000|2022-06-23 04:50:50|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1655959860000|2022-06-23 04:51:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655959870000|2022-06-23 04:51:10|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655959880000|2022-06-23 04:51:20|5.99|4.19|5.99|4.19|6|4.2|5.99|4.19|0
1655959890000|2022-06-23 04:51:30|5.98|4.18|6|4.2|6|4.2|5.98|4.18|0
1655959900000|2022-06-23 04:51:40|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655959920000|2022-06-23 04:52:00|6.01|4.21|6.03|4.23|6.03|4.23|6.01|4.21|0
1655959930000|2022-06-23 04:52:10|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655959940000|2022-06-23 04:52:20|6|4.2|6|4.2|6|4.2|6|4.2|0
1655959950000|2022-06-23 04:52:30|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655959960000|2022-06-23 04:52:40|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1655959970000|2022-06-23 04:52:50|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655959980000|2022-06-23 04:53:00|5.98|4.18|5.96|4.16|5.98|4.18|5.96|4.16|0
1655959990000|2022-06-23 04:53:10|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655960010000|2022-06-23 04:53:30|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1655960020000|2022-06-23 04:53:40|5.95|4.15|5.95|4.15|5.95|4.15|5.94|4.14|0
1655960030000|2022-06-23 04:53:50|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655960050000|2022-06-23 04:54:10|5.93|4.13|5.9|4.1|5.93|4.13|5.9|4.1|0
1655960060000|2022-06-23 04:54:20|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1655960070000|2022-06-23 04:54:30|5.91|4.11|5.89|4.09|5.91|4.11|5.89|4.09|0
1655960080000|2022-06-23 04:54:40|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655960090000|2022-06-23 04:54:50|5.92|4.12|5.92|4.12|5.93|4.13|5.92|4.12|0
1655960100000|2022-06-23 04:55:00|5.89|4.09|5.91|4.11|5.91|4.11|5.89|4.09|0
1655960110000|2022-06-23 04:55:10|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1655960120000|2022-06-23 04:55:20|5.93|4.13|5.95|4.15|5.95|4.15|5.92|4.12|0
1655960130000|2022-06-23 04:55:30|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655960140000|2022-06-23 04:55:40|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655960150000|2022-06-23 04:55:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655960160000|2022-06-23 04:56:00|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655960180000|2022-06-23 04:56:20|5.93|4.13|5.95|4.15|5.95|4.15|5.93|4.13|0
1655960190000|2022-06-23 04:56:30|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655960200000|2022-06-23 04:56:40|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655960210000|2022-06-23 04:56:50|5.97|4.17|5.98|4.18|5.98|4.18|5.96|4.16|0
1655960220000|2022-06-23 04:57:00|5.99|4.19|5.99|4.19|5.99|4.19|5.98|4.18|0
1655960230000|2022-06-23 04:57:10|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655960240000|2022-06-23 04:57:20|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655960250000|2022-06-23 04:57:30|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655960270000|2022-06-23 04:57:50|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655960280000|2022-06-23 04:58:00|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655960290000|2022-06-23 04:58:10|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1655960300000|2022-06-23 04:58:20|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655960320000|2022-06-23 04:58:40|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655960330000|2022-06-23 04:58:50|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655960340000|2022-06-23 04:59:00|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655960350000|2022-06-23 04:59:10|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655960360000|2022-06-23 04:59:20|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1655960370000|2022-06-23 04:59:30|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655960380000|2022-06-23 04:59:40|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655960390000|2022-06-23 04:59:50|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655960400000|2022-06-23 05:00:00|5.96|4.16|5.97|4.17|5.97|4.17|5.95|4.15|0
1655960410000|2022-06-23 05:00:10|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655960420000|2022-06-23 05:00:20|5.95|4.15|5.97|4.17|5.97|4.17|5.95|4.15|0
1655960430000|2022-06-23 05:00:30|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1655960440000|2022-06-23 05:00:40|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655960450000|2022-06-23 05:00:50|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655960460000|2022-06-23 05:01:00|5.96|4.16|5.95|4.15|5.96|4.16|5.94|4.14|0
1655960470000|2022-06-23 05:01:10|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655960480000|2022-06-23 05:01:20|5.99|4.19|5.97|4.17|5.99|4.19|5.97|4.17|0
1655960490000|2022-06-23 05:01:30|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655960500000|2022-06-23 05:01:40|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655960510000|2022-06-23 05:01:50|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655960520000|2022-06-23 05:02:00|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655960530000|2022-06-23 05:02:10|5.96|4.16|5.97|4.17|5.98|4.18|5.96|4.16|0
1655960540000|2022-06-23 05:02:20|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655960550000|2022-06-23 05:02:30|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1655960560000|2022-06-23 05:02:40|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655960570000|2022-06-23 05:02:50|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655960580000|2022-06-23 05:03:00|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655960590000|2022-06-23 05:03:10|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655960600000|2022-06-23 05:03:20|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655960610000|2022-06-23 05:03:30|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655960620000|2022-06-23 05:03:40|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655960630000|2022-06-23 05:03:50|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655960640000|2022-06-23 05:04:00|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1655960650000|2022-06-23 05:04:10|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655960660000|2022-06-23 05:04:20|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655960670000|2022-06-23 05:04:30|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655960680000|2022-06-23 05:04:40|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655960690000|2022-06-23 05:04:50|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1655960700000|2022-06-23 05:05:00|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655960710000|2022-06-23 05:05:10|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655960720000|2022-06-23 05:05:20|5.97|4.17|5.99|4.19|5.99|4.19|5.97|4.17|0
1655960730000|2022-06-23 05:05:30|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655960740000|2022-06-23 05:05:40|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1655960750000|2022-06-23 05:05:50|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655960760000|2022-06-23 05:06:00|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1655960770000|2022-06-23 05:06:10|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655960780000|2022-06-23 05:06:20|5.99|4.19|5.99|4.19|6|4.2|5.99|4.19|0
1655960810000|2022-06-23 05:06:50|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1655960820000|2022-06-23 05:07:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655960830000|2022-06-23 05:07:10|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655960840000|2022-06-23 05:07:20|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655960850000|2022-06-23 05:07:30|6|4.2|6.02|4.22|6.02|4.22|6|4.2|0
1655960860000|2022-06-23 05:07:40|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655960870000|2022-06-23 05:07:50|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655960880000|2022-06-23 05:08:00|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1655960890000|2022-06-23 05:08:10|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655960900000|2022-06-23 05:08:20|6.01|4.21|6.01|4.21|6.02|4.22|6.01|4.21|0
1655960910000|2022-06-23 05:08:30|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655960920000|2022-06-23 05:08:40|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655960930000|2022-06-23 05:08:50|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655960940000|2022-06-23 05:09:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655960950000|2022-06-23 05:09:10|6|4.2|6.01|4.21|6.02|4.22|6|4.2|0
1655960960000|2022-06-23 05:09:20|5.99|4.19|5.97|4.17|5.99|4.19|5.97|4.17|0
1655960970000|2022-06-23 05:09:30|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655960980000|2022-06-23 05:09:40|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655960990000|2022-06-23 05:09:50|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655961000000|2022-06-23 05:10:00|5.93|4.13|5.94|4.14|5.94|4.14|5.93|4.13|0
1655961010000|2022-06-23 05:10:10|5.95|4.15|5.98|4.18|5.98|4.18|5.95|4.15|0
1655961020000|2022-06-23 05:10:20|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655961030000|2022-06-23 05:10:30|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655961040000|2022-06-23 05:10:40|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655961060000|2022-06-23 05:11:00|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1655961070000|2022-06-23 05:11:10|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655961080000|2022-06-23 05:11:20|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655961090000|2022-06-23 05:11:30|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655961100000|2022-06-23 05:11:40|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1655961110000|2022-06-23 05:11:50|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655961120000|2022-06-23 05:12:00|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1655961130000|2022-06-23 05:12:10|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655961140000|2022-06-23 05:12:20|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655961160000|2022-06-23 05:12:40|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1655961170000|2022-06-23 05:12:50|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655961180000|2022-06-23 05:13:00|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1655961190000|2022-06-23 05:13:10|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1655961200000|2022-06-23 05:13:20|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655961210000|2022-06-23 05:13:30|5.92|4.12|5.94|4.14|5.94|4.14|5.91|4.11|0
1655961220000|2022-06-23 05:13:40|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655961230000|2022-06-23 05:13:50|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655961240000|2022-06-23 05:14:00|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1655961250000|2022-06-23 05:14:10|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1655961260000|2022-06-23 05:14:20|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1655961270000|2022-06-23 05:14:30|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1655961280000|2022-06-23 05:14:40|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655961300000|2022-06-23 05:15:00|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655961310000|2022-06-23 05:15:10|5.95|4.15|5.97|4.17|5.97|4.17|5.95|4.15|0
1655961320000|2022-06-23 05:15:20|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655961330000|2022-06-23 05:15:30|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655961340000|2022-06-23 05:15:40|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1655961350000|2022-06-23 05:15:50|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1655961360000|2022-06-23 05:16:00|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1655961370000|2022-06-23 05:16:10|6|4.2|6|4.2|6.01|4.21|6|4.2|0
1655961380000|2022-06-23 05:16:20|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1655961390000|2022-06-23 05:16:30|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655961400000|2022-06-23 05:16:40|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1655961410000|2022-06-23 05:16:50|6.03|4.23|6.05|4.25|6.05|4.25|6.03|4.23|0
1655961420000|2022-06-23 05:17:00|6.07|4.27|6.07|4.27|6.08|4.28|6.07|4.27|0
1655961430000|2022-06-23 05:17:10|6.08|4.28|6.1|4.3|6.1|4.3|6.08|4.28|0
1655961440000|2022-06-23 05:17:20|6.07|4.27|6.09|4.29|6.09|4.29|6.07|4.27|0
1655961450000|2022-06-23 05:17:30|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655961460000|2022-06-23 05:17:40|6.07|4.27|6.09|4.29|6.09|4.29|6.07|4.27|0
1655961470000|2022-06-23 05:17:50|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655961480000|2022-06-23 05:18:00|6.09|4.29|6.07|4.27|6.09|4.29|6.06|4.26|0
1655961490000|2022-06-23 05:18:10|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1655961500000|2022-06-23 05:18:20|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655961510000|2022-06-23 05:18:30|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655961520000|2022-06-23 05:18:40|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1655961530000|2022-06-23 05:18:50|6.05|4.25|6.03|4.23|6.05|4.25|6.03|4.23|0
1655961540000|2022-06-23 05:19:00|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655961570000|2022-06-23 05:19:30|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655961590000|2022-06-23 05:19:50|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655961600000|2022-06-23 05:20:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1655961610000|2022-06-23 05:20:10|6.04|4.24|6.06|4.26|6.06|4.26|6.04|4.24|0
1655961620000|2022-06-23 05:20:20|6.07|4.27|6.07|4.27|6.07|4.27|6.06|4.26|0
1655961630000|2022-06-23 05:20:30|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655961640000|2022-06-23 05:20:40|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1655961650000|2022-06-23 05:20:50|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1655961670000|2022-06-23 05:21:10|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655961680000|2022-06-23 05:21:20|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1655961710000|2022-06-23 05:21:50|6.05|4.25|6.03|4.23|6.05|4.25|6.03|4.23|0
1655961720000|2022-06-23 05:22:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655961730000|2022-06-23 05:22:10|6|4.2|6.02|4.22|6.02|4.22|6|4.2|0
1655961740000|2022-06-23 05:22:20|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655961750000|2022-06-23 05:22:30|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655961770000|2022-06-23 05:22:50|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1655961780000|2022-06-23 05:23:00|5.98|4.18|5.98|4.18|5.98|4.18|5.97|4.17|0
1655961790000|2022-06-23 05:23:10|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655961800000|2022-06-23 05:23:20|5.98|4.18|6|4.2|6|4.2|5.97|4.17|0
1655961810000|2022-06-23 05:23:30|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655961820000|2022-06-23 05:23:40|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1655961830000|2022-06-23 05:23:50|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1655961840000|2022-06-23 05:24:00|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655961850000|2022-06-23 05:24:10|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1655961870000|2022-06-23 05:24:30|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655961880000|2022-06-23 05:24:40|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655961890000|2022-06-23 05:24:50|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1655961900000|2022-06-23 05:25:00|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655961910000|2022-06-23 05:25:10|5.98|4.18|5.97|4.17|5.98|4.18|5.96|4.16|0
1655961920000|2022-06-23 05:25:20|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655961930000|2022-06-23 05:25:30|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655961940000|2022-06-23 05:25:40|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1655961950000|2022-06-23 05:25:50|6|4.2|6|4.2|6|4.2|6|4.2|0
1655961960000|2022-06-23 05:26:00|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655961970000|2022-06-23 05:26:10|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655961980000|2022-06-23 05:26:20|6.03|4.23|6.06|4.26|6.06|4.26|6.03|4.23|0
1655961990000|2022-06-23 05:26:30|6.07|4.27|6.08|4.28|6.09|4.29|6.07|4.27|0
1655962000000|2022-06-23 05:26:40|6.09|4.29|6.07|4.27|6.09|4.29|6.07|4.27|0
1655962010000|2022-06-23 05:26:50|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655962020000|2022-06-23 05:27:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655962040000|2022-06-23 05:27:20|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655962050000|2022-06-23 05:27:30|6.05|4.25|6.07|4.27|6.07|4.27|6.05|4.25|0
1655962070000|2022-06-23 05:27:50|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655962080000|2022-06-23 05:28:00|6.09|4.29|6.07|4.27|6.09|4.29|6.07|4.27|0
1655962090000|2022-06-23 05:28:10|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1655962100000|2022-06-23 05:28:20|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655962110000|2022-06-23 05:28:30|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655962120000|2022-06-23 05:28:40|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655962130000|2022-06-23 05:28:50|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1655962150000|2022-06-23 05:29:10|6.09|4.29|6.08|4.28|6.1|4.3|6.08|4.28|0
1655962160000|2022-06-23 05:29:20|6.07|4.27|6.05|4.25|6.07|4.27|6.05|4.25|0
1655962170000|2022-06-23 05:29:30|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1655962180000|2022-06-23 05:29:40|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1655962190000|2022-06-23 05:29:50|6.07|4.27|6.07|4.27|6.08|4.28|6.07|4.27|0
1655962210000|2022-06-23 05:30:10|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1655962220000|2022-06-23 05:30:20|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1655962230000|2022-06-23 05:30:30|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1655962240000|2022-06-23 05:30:40|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1655962250000|2022-06-23 05:30:50|6.09|4.29|6.12|4.32|6.12|4.32|6.09|4.29|0
1655962260000|2022-06-23 05:31:00|6.13|4.33|6.19|4.39|6.2|4.4|6.13|4.33|0
1655962270000|2022-06-23 05:31:10|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1655962280000|2022-06-23 05:31:20|6.15|4.35|6.15|4.35|6.16|4.36|6.15|4.35|0
1655962290000|2022-06-23 05:31:30|6.16|4.36|6.18|4.38|6.18|4.38|6.16|4.36|0
1655962300000|2022-06-23 05:31:40|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1655962310000|2022-06-23 05:31:50|6.21|4.41|6.21|4.41|6.22|4.42|6.21|4.41|0
1655962320000|2022-06-23 05:32:00|6.23|4.43|6.23|4.43|6.24|4.44|6.23|4.43|0
1655962330000|2022-06-23 05:32:10|6.21|4.41|6.23|4.43|6.24|4.44|6.21|4.41|0
1655962340000|2022-06-23 05:32:20|6.24|4.44|6.22|4.42|6.24|4.44|6.22|4.42|0
1655962350000|2022-06-23 05:32:30|6.21|4.41|6.23|4.43|6.24|4.44|6.21|4.41|0
1655962360000|2022-06-23 05:32:40|6.24|4.44|6.24|4.44|6.24|4.44|6.23|4.43|0
1655962370000|2022-06-23 05:32:50|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1655962380000|2022-06-23 05:33:00|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655962390000|2022-06-23 05:33:10|6.24|4.44|6.23|4.43|6.24|4.44|6.23|4.43|0
1655962400000|2022-06-23 05:33:20|6.24|4.44|6.22|4.42|6.24|4.44|6.22|4.42|0
1655962410000|2022-06-23 05:33:30|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1655962420000|2022-06-23 05:33:40|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1655962430000|2022-06-23 05:33:50|6.22|4.42|6.22|4.42|6.23|4.43|6.22|4.42|0
1655962440000|2022-06-23 05:34:00|6.24|4.44|6.22|4.42|6.24|4.44|6.22|4.42|0
1655962450000|2022-06-23 05:34:10|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1655962460000|2022-06-23 05:34:20|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1655962470000|2022-06-23 05:34:30|6.19|4.39|6.19|4.39|6.19|4.39|6.18|4.38|0
1655962480000|2022-06-23 05:34:40|6.2|4.4|6.19|4.39|6.2|4.4|6.18|4.38|0
1655962490000|2022-06-23 05:34:50|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1655962500000|2022-06-23 05:35:00|6.22|4.42|6.22|4.42|6.22|4.42|6.21|4.41|0
1655962520000|2022-06-23 05:35:20|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1655962530000|2022-06-23 05:35:30|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655962540000|2022-06-23 05:35:40|6.24|4.44|6.24|4.44|6.25|4.45|6.24|4.44|0
1655962550000|2022-06-23 05:35:50|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1655962560000|2022-06-23 05:36:00|6.26|4.46|6.25|4.45|6.26|4.46|6.24|4.44|0
1655962570000|2022-06-23 05:36:10|6.24|4.44|6.24|4.44|6.24|4.44|6.24|4.44|0
1655962600000|2022-06-23 05:36:40|6.25|4.45|6.24|4.44|6.26|4.46|6.24|4.44|0
1655962610000|2022-06-23 05:36:50|6.25|4.45|6.24|4.44|6.25|4.45|6.24|4.44|0
1655962620000|2022-06-23 05:37:00|6.25|4.45|6.24|4.44|6.25|4.45|6.24|4.44|0
1655962630000|2022-06-23 05:37:10|6.25|4.45|6.24|4.44|6.25|4.45|6.24|4.44|0
1655962640000|2022-06-23 05:37:20|6.25|4.45|6.26|4.46|6.26|4.46|6.25|4.45|0
1655962650000|2022-06-23 05:37:30|6.27|4.47|6.27|4.47|6.27|4.47|6.27|4.47|0
1655962660000|2022-06-23 05:37:40|6.26|4.46|6.24|4.44|6.26|4.46|6.24|4.44|0
1655962680000|2022-06-23 05:38:00|6.23|4.43|6.23|4.43|6.24|4.44|6.23|4.43|0
1655962690000|2022-06-23 05:38:10|6.24|4.44|6.22|4.42|6.24|4.44|6.22|4.42|0
1655962700000|2022-06-23 05:38:20|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1655962710000|2022-06-23 05:38:30|6.21|4.41|6.18|4.38|6.21|4.41|6.18|4.38|0
1655962720000|2022-06-23 05:38:40|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1655962730000|2022-06-23 05:38:50|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1655962740000|2022-06-23 05:39:00|6.18|4.38|6.16|4.36|6.18|4.38|6.16|4.36|0
1655962750000|2022-06-23 05:39:10|6.15|4.35|6.15|4.35|6.15|4.35|6.15|4.35|0
1655962760000|2022-06-23 05:39:20|6.16|4.36|6.15|4.35|6.16|4.36|6.15|4.35|0
1655962770000|2022-06-23 05:39:30|6.16|4.36|6.15|4.35|6.16|4.36|6.15|4.35|0
1655962780000|2022-06-23 05:39:40|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1655962790000|2022-06-23 05:39:50|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1655962800000|2022-06-23 05:40:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1655962810000|2022-06-23 05:40:10|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655962820000|2022-06-23 05:40:20|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1655962830000|2022-06-23 05:40:30|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1655962840000|2022-06-23 05:40:40|6.13|4.33|6.13|4.33|6.13|4.33|6.13|4.33|0
1655962860000|2022-06-23 05:41:00|6.12|4.32|6.13|4.33|6.13|4.33|6.12|4.32|0
1655962870000|2022-06-23 05:41:10|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1655962880000|2022-06-23 05:41:20|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1655962890000|2022-06-23 05:41:30|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1655962900000|2022-06-23 05:41:40|6.11|4.31|6.12|4.32|6.12|4.32|6.1|4.3|0
1655962910000|2022-06-23 05:41:50|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1655962920000|2022-06-23 05:42:00|6.13|4.33|6.14|4.34|6.14|4.34|6.13|4.33|0
1655962930000|2022-06-23 05:42:10|6.15|4.35|6.15|4.35|6.16|4.36|6.15|4.35|0
1655962940000|2022-06-23 05:42:20|6.16|4.36|6.16|4.36|6.16|4.36|6.16|4.36|0
1655962950000|2022-06-23 05:42:30|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1655962960000|2022-06-23 05:42:40|6.16|4.36|6.15|4.35|6.17|4.37|6.15|4.35|0
1655962970000|2022-06-23 05:42:50|6.16|4.36|6.15|4.35|6.16|4.36|6.15|4.35|0
1655962980000|2022-06-23 05:43:00|6.16|4.36|6.16|4.36|6.16|4.36|6.15|4.35|0
1655962990000|2022-06-23 05:43:10|6.15|4.35|6.15|4.35|6.15|4.35|6.15|4.35|0
1655963000000|2022-06-23 05:43:20|6.14|4.34|6.12|4.32|6.14|4.34|6.12|4.32|0
1655963010000|2022-06-23 05:43:30|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1655963020000|2022-06-23 05:43:40|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1655963030000|2022-06-23 05:43:50|6.11|4.31|6.13|4.33|6.13|4.33|6.11|4.31|0
1655963040000|2022-06-23 05:44:00|6.14|4.34|6.13|4.33|6.14|4.34|6.13|4.33|0
1655963050000|2022-06-23 05:44:10|6.14|4.34|6.13|4.33|6.14|4.34|6.13|4.33|0
1655963060000|2022-06-23 05:44:20|6.14|4.34|6.14|4.34|6.14|4.34|6.13|4.33|0
1655963070000|2022-06-23 05:44:30|6.13|4.33|6.11|4.31|6.13|4.33|6.11|4.31|0
1655963080000|2022-06-23 05:44:40|6.12|4.32|6.13|4.33|6.13|4.33|6.12|4.32|0
1655963090000|2022-06-23 05:44:50|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655963100000|2022-06-23 05:45:00|6.12|4.32|6.09|4.29|6.13|4.33|6.09|4.29|0
1655963110000|2022-06-23 05:45:10|6.1|4.3|6.12|4.32|6.12|4.32|6.1|4.3|0
1655963120000|2022-06-23 05:45:20|6.11|4.31|6.13|4.33|6.13|4.33|6.11|4.31|0
1655963130000|2022-06-23 05:45:30|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1655963140000|2022-06-23 05:45:40|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655963150000|2022-06-23 05:45:50|6.11|4.31|6.09|4.29|6.11|4.31|6.09|4.29|0
1655963160000|2022-06-23 05:46:00|6.1|4.3|6.12|4.32|6.12|4.32|6.1|4.3|0
1655963170000|2022-06-23 05:46:10|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1655963180000|2022-06-23 05:46:20|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1655963190000|2022-06-23 05:46:30|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655963200000|2022-06-23 05:46:40|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1655963210000|2022-06-23 05:46:50|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1655963230000|2022-06-23 05:47:10|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1655963240000|2022-06-23 05:47:20|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655963250000|2022-06-23 05:47:30|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1655963260000|2022-06-23 05:47:40|6.1|4.3|6.12|4.32|6.12|4.32|6.1|4.3|0
1655963270000|2022-06-23 05:47:50|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1655963280000|2022-06-23 05:48:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1655963290000|2022-06-23 05:48:10|6.1|4.3|6.12|4.32|6.12|4.32|6.1|4.3|0
1655963310000|2022-06-23 05:48:30|6.13|4.33|6.13|4.33|6.13|4.33|6.13|4.33|0
1655963320000|2022-06-23 05:48:40|6.14|4.34|6.1|4.3|6.14|4.34|6.1|4.3|0
1655963330000|2022-06-23 05:48:50|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655963340000|2022-06-23 05:49:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1655963350000|2022-06-23 05:49:10|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1655963360000|2022-06-23 05:49:20|6.1|4.3|6.12|4.32|6.12|4.32|6.1|4.3|0
1655963370000|2022-06-23 05:49:30|6.13|4.33|6.15|4.35|6.15|4.35|6.13|4.33|0
1655963380000|2022-06-23 05:49:40|6.16|4.36|6.15|4.35|6.16|4.36|6.15|4.35|0
1655963390000|2022-06-23 05:49:50|6.14|4.34|6.14|4.34|6.14|4.34|6.14|4.34|0
1655963400000|2022-06-23 05:50:00|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1655963410000|2022-06-23 05:50:10|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655963420000|2022-06-23 05:50:20|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1655963430000|2022-06-23 05:50:30|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655963440000|2022-06-23 05:50:40|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1655963450000|2022-06-23 05:50:50|6.08|4.28|6.1|4.3|6.1|4.3|6.08|4.28|0
1655963460000|2022-06-23 05:51:00|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1655963470000|2022-06-23 05:51:10|6.1|4.3|6.08|4.28|6.1|4.3|6.08|4.28|0
1655963480000|2022-06-23 05:51:20|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655963490000|2022-06-23 05:51:30|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655963510000|2022-06-23 05:51:50|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655963520000|2022-06-23 05:52:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1655963530000|2022-06-23 05:52:10|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655963550000|2022-06-23 05:52:30|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1655963560000|2022-06-23 05:52:40|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1655963570000|2022-06-23 05:52:50|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1655963580000|2022-06-23 05:53:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1655963590000|2022-06-23 05:53:10|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655963600000|2022-06-23 05:53:20|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1655963610000|2022-06-23 05:53:30|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1655963620000|2022-06-23 05:53:40|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1655963630000|2022-06-23 05:53:50|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1655963640000|2022-06-23 05:54:00|6.07|4.27|6.04|4.24|6.07|4.27|6.04|4.24|0
1655963650000|2022-06-23 05:54:10|6.02|4.22|6.04|4.24|6.04|4.24|6.02|4.22|0
1655963660000|2022-06-23 05:54:20|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655963670000|2022-06-23 05:54:30|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655963690000|2022-06-23 05:54:50|6.01|4.21|6|4.2|6.02|4.22|6|4.2|0
1655963700000|2022-06-23 05:55:00|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655963710000|2022-06-23 05:55:10|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655963720000|2022-06-23 05:55:20|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1655963730000|2022-06-23 05:55:30|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655963740000|2022-06-23 05:55:40|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1655963750000|2022-06-23 05:55:50|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655963760000|2022-06-23 05:56:00|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655963770000|2022-06-23 05:56:10|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655963780000|2022-06-23 05:56:20|6.01|4.21|5.99|4.19|6.01|4.21|5.99|4.19|0
1655963790000|2022-06-23 05:56:30|6|4.2|6|4.2|6|4.2|6|4.2|0
1655963800000|2022-06-23 05:56:40|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1655963810000|2022-06-23 05:56:50|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1655963820000|2022-06-23 05:57:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1655963830000|2022-06-23 05:57:10|6.01|4.21|5.99|4.19|6.01|4.21|5.99|4.19|0
1655963850000|2022-06-23 05:57:30|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1655963870000|2022-06-23 05:57:50|5.98|4.18|5.98|4.18|5.98|4.18|5.97|4.17|0
1655963880000|2022-06-23 05:58:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1655963890000|2022-06-23 05:58:10|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1655963900000|2022-06-23 05:58:20|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655963910000|2022-06-23 05:58:30|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1655963920000|2022-06-23 05:58:40|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1655963930000|2022-06-23 05:58:50|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655963940000|2022-06-23 05:59:00|6.04|4.24|6.06|4.26|6.06|4.26|6.04|4.24|0
1655963950000|2022-06-23 05:59:10|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655963960000|2022-06-23 05:59:20|6.06|4.26|6.04|4.24|6.06|4.26|6.04|4.24|0
1655963970000|2022-06-23 05:59:30|6.06|4.26|6.04|4.24|6.06|4.26|6.04|4.24|0
1655963980000|2022-06-23 05:59:40|6.03|4.23|6.04|4.24|6.05|4.25|6.03|4.23|0
1655964000000|2022-06-23 06:00:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1655964010000|2022-06-23 06:00:10|6.04|4.24|6.04|4.24|6.05|4.25|6.04|4.24|0
1655964020000|2022-06-23 06:00:20|6.02|4.22|6.04|4.24|6.04|4.24|6.02|4.22|0
1655964030000|2022-06-23 06:00:30|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1655964040000|2022-06-23 06:00:40|6.03|4.23|6.01|4.21|6.03|4.23|6.01|4.21|0
1655964050000|2022-06-23 06:00:50|6.02|4.22|6.02|4.22|6.02|4.22|6.01|4.21|0
1655964060000|2022-06-23 06:01:00|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1655964070000|2022-06-23 06:01:10|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1655964080000|2022-06-23 06:01:20|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1655964090000|2022-06-23 06:01:30|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1655964100000|2022-06-23 06:01:40|6.03|4.23|6.01|4.21|6.03|4.23|6.01|4.21|0
1655964110000|2022-06-23 06:01:50|5.99|4.19|5.89|4.09|5.99|4.19|5.89|4.09|0
1655964120000|2022-06-23 06:02:00|5.91|4.11|5.91|4.11|5.92|4.12|5.91|4.11|0
1655964130000|2022-06-23 06:02:10|5.9|4.1|5.87|4.07|5.9|4.1|5.87|4.07|0
1655964140000|2022-06-23 06:02:20|5.88|4.08|5.87|4.07|5.88|4.08|5.85|4.05|0
1655964150000|2022-06-23 06:02:30|5.88|4.08|5.87|4.07|5.89|4.09|5.87|4.07|0
1655964160000|2022-06-23 06:02:40|5.88|4.08|5.88|4.08|5.89|4.09|5.88|4.08|0
1655964170000|2022-06-23 06:02:50|5.89|4.09|5.91|4.11|5.91|4.11|5.89|4.09|0
1655964180000|2022-06-23 06:03:00|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1655964190000|2022-06-23 06:03:10|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655964200000|2022-06-23 06:03:20|5.95|4.15|5.98|4.18|5.98|4.18|5.95|4.15|0
1655964210000|2022-06-23 06:03:30|5.99|4.19|6.02|4.22|6.02|4.22|5.98|4.18|0
1655964220000|2022-06-23 06:03:40|6.01|4.21|6.05|4.25|6.05|4.25|6.01|4.21|0
1655964230000|2022-06-23 06:03:50|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1655964240000|2022-06-23 06:04:00|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1655964250000|2022-06-23 06:04:10|6.04|4.24|6.02|4.22|6.04|4.24|6.02|4.22|0
1655964260000|2022-06-23 06:04:20|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1655964270000|2022-06-23 06:04:30|6.01|4.21|5.98|4.18|6.01|4.21|5.98|4.18|0
1655964280000|2022-06-23 06:04:40|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1655964290000|2022-06-23 06:04:50|6|4.2|6|4.2|6|4.2|6|4.2|0
1655964300000|2022-06-23 06:05:00|5.99|4.19|5.95|4.15|5.99|4.19|5.95|4.15|0
1655964310000|2022-06-23 06:05:10|5.94|4.14|5.96|4.16|5.96|4.16|5.94|4.14|0
1655964320000|2022-06-23 06:05:20|5.97|4.17|5.99|4.19|5.99|4.19|5.97|4.17|0
1655964330000|2022-06-23 06:05:30|6|4.2|5.97|4.17|6|4.2|5.97|4.17|0
1655964340000|2022-06-23 06:05:40|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655964350000|2022-06-23 06:05:50|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655964360000|2022-06-23 06:06:00|5.94|4.14|5.92|4.12|5.94|4.14|5.92|4.12|0
1655964370000|2022-06-23 06:06:10|5.91|4.11|5.86|4.06|5.91|4.11|5.86|4.06|0
1655964380000|2022-06-23 06:06:20|5.88|4.08|5.89|4.09|5.9|4.1|5.88|4.08|0
1655964390000|2022-06-23 06:06:30|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655964400000|2022-06-23 06:06:40|5.9|4.1|5.88|4.08|5.9|4.1|5.88|4.08|0
1655964410000|2022-06-23 06:06:50|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655964420000|2022-06-23 06:07:00|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655964430000|2022-06-23 06:07:10|5.93|4.13|5.92|4.12|5.93|4.13|5.91|4.11|0
1655964440000|2022-06-23 06:07:20|5.91|4.11|5.89|4.09|5.91|4.11|5.89|4.09|0
1655964450000|2022-06-23 06:07:30|5.9|4.1|5.88|4.08|5.9|4.1|5.88|4.08|0
1655964460000|2022-06-23 06:07:40|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655964470000|2022-06-23 06:07:50|5.9|4.1|5.91|4.11|5.92|4.12|5.9|4.1|0
1655964480000|2022-06-23 06:08:00|5.88|4.08|5.9|4.1|5.9|4.1|5.88|4.08|0
1655964490000|2022-06-23 06:08:10|5.89|4.09|5.91|4.11|5.91|4.11|5.89|4.09|0
1655964500000|2022-06-23 06:08:20|5.9|4.1|5.9|4.1|5.9|4.1|5.89|4.09|0
1655964510000|2022-06-23 06:08:30|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1655964520000|2022-06-23 06:08:40|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655964530000|2022-06-23 06:08:50|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655964540000|2022-06-23 06:09:00|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655964550000|2022-06-23 06:09:10|5.91|4.11|5.89|4.09|5.91|4.11|5.89|4.09|0
1655964560000|2022-06-23 06:09:20|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1655964570000|2022-06-23 06:09:30|5.9|4.1|5.88|4.08|5.9|4.1|5.88|4.08|0
1655964580000|2022-06-23 06:09:40|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655964590000|2022-06-23 06:09:50|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655964600000|2022-06-23 06:10:00|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655964610000|2022-06-23 06:10:10|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655964620000|2022-06-23 06:10:20|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655964630000|2022-06-23 06:10:30|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655964640000|2022-06-23 06:10:40|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655964650000|2022-06-23 06:10:50|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1655964660000|2022-06-23 06:11:00|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1655964670000|2022-06-23 06:11:10|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1655964680000|2022-06-23 06:11:20|5.92|4.12|5.95|4.15|5.95|4.15|5.92|4.12|0
1655964690000|2022-06-23 06:11:30|5.96|4.16|5.96|4.16|5.97|4.17|5.96|4.16|0
1655964700000|2022-06-23 06:11:40|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1655964720000|2022-06-23 06:12:00|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1655964730000|2022-06-23 06:12:10|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1655964740000|2022-06-23 06:12:20|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1655964750000|2022-06-23 06:12:30|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655964760000|2022-06-23 06:12:40|5.97|4.17|5.99|4.19|5.99|4.19|5.97|4.17|0
1655964770000|2022-06-23 06:12:50|5.98|4.18|5.98|4.18|5.98|4.18|5.97|4.17|0
1655964780000|2022-06-23 06:13:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655964790000|2022-06-23 06:13:10|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1655964800000|2022-06-23 06:13:20|5.97|4.17|5.97|4.17|5.98|4.18|5.97|4.17|0
1655964810000|2022-06-23 06:13:30|5.96|4.16|5.95|4.15|5.98|4.18|5.95|4.15|0
1655964820000|2022-06-23 06:13:40|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655964830000|2022-06-23 06:13:50|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1655964850000|2022-06-23 06:14:10|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655964860000|2022-06-23 06:14:20|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1655964870000|2022-06-23 06:14:30|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1655964880000|2022-06-23 06:14:40|5.96|4.16|5.95|4.15|5.96|4.16|5.94|4.14|0
1655964890000|2022-06-23 06:14:50|5.93|4.13|5.94|4.14|5.94|4.14|5.92|4.12|0
1655964900000|2022-06-23 06:15:00|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1655964910000|2022-06-23 06:15:10|5.91|4.11|5.92|4.12|5.92|4.12|5.9|4.1|0
1655964920000|2022-06-23 06:15:20|5.91|4.11|5.91|4.11|5.92|4.12|5.91|4.11|0
1655964930000|2022-06-23 06:15:30|5.92|4.12|5.9|4.1|5.92|4.12|5.9|4.1|0
1655964940000|2022-06-23 06:15:40|5.91|4.11|5.93|4.13|5.93|4.13|5.91|4.11|0
1655964950000|2022-06-23 06:15:50|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1655964960000|2022-06-23 06:16:00|5.95|4.15|5.97|4.17|5.97|4.17|5.95|4.15|0
1655964970000|2022-06-23 06:16:10|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655964980000|2022-06-23 06:16:20|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655964990000|2022-06-23 06:16:30|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1655965000000|2022-06-23 06:16:40|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1655965010000|2022-06-23 06:16:50|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1655965030000|2022-06-23 06:17:10|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655965040000|2022-06-23 06:17:20|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655965050000|2022-06-23 06:17:30|5.94|4.14|5.93|4.13|5.94|4.14|5.93|4.13|0
1655965060000|2022-06-23 06:17:40|5.94|4.14|5.94|4.14|5.95|4.15|5.93|4.13|0
1655965070000|2022-06-23 06:17:50|5.93|4.13|5.94|4.14|5.94|4.14|5.93|4.13|0
1655965080000|2022-06-23 06:18:00|5.95|4.15|5.95|4.15|5.95|4.15|5.94|4.14|0
1655965100000|2022-06-23 06:18:20|5.94|4.14|5.93|4.13|5.94|4.14|5.93|4.13|0
1655965110000|2022-06-23 06:18:30|5.92|4.12|5.95|4.15|5.95|4.15|5.91|4.11|0
1655965120000|2022-06-23 06:18:40|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655965130000|2022-06-23 06:18:50|5.92|4.12|5.95|4.15|5.95|4.15|5.92|4.12|0
1655965140000|2022-06-23 06:19:00|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1655965150000|2022-06-23 06:19:10|5.93|4.13|5.95|4.15|5.95|4.15|5.93|4.13|0
1655965160000|2022-06-23 06:19:20|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655965170000|2022-06-23 06:19:30|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1655965180000|2022-06-23 06:19:40|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1655965200000|2022-06-23 06:20:00|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1655965220000|2022-06-23 06:20:20|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1655965230000|2022-06-23 06:20:30|5.92|4.12|5.9|4.1|5.92|4.12|5.9|4.1|0
1655965240000|2022-06-23 06:20:40|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1655965250000|2022-06-23 06:20:50|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655965260000|2022-06-23 06:21:00|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655965270000|2022-06-23 06:21:10|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655965280000|2022-06-23 06:21:20|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655965290000|2022-06-23 06:21:30|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655965300000|2022-06-23 06:21:40|5.9|4.1|5.9|4.1|5.91|4.11|5.9|4.1|0
1655965310000|2022-06-23 06:21:50|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655965320000|2022-06-23 06:22:00|5.88|4.08|5.86|4.06|5.88|4.08|5.86|4.06|0
1655965330000|2022-06-23 06:22:10|5.87|4.07|5.88|4.08|5.88|4.08|5.87|4.07|0
1655965340000|2022-06-23 06:22:20|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655965350000|2022-06-23 06:22:30|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655965360000|2022-06-23 06:22:40|5.87|4.07|5.87|4.07|5.87|4.07|5.86|4.06|0
1655965370000|2022-06-23 06:22:50|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655965380000|2022-06-23 06:23:00|5.88|4.08|5.86|4.06|5.88|4.08|5.86|4.06|0
1655965390000|2022-06-23 06:23:10|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655965400000|2022-06-23 06:23:20|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655965410000|2022-06-23 06:23:30|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655965420000|2022-06-23 06:23:40|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655965430000|2022-06-23 06:23:50|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1655965440000|2022-06-23 06:24:00|5.9|4.1|5.88|4.08|5.9|4.1|5.88|4.08|0
1655965450000|2022-06-23 06:24:10|5.83|4.03|5.81|4.01|5.83|4.03|5.81|4.01|0
1655965460000|2022-06-23 06:24:20|5.82|4.02|5.84|4.04|5.84|4.04|5.82|4.02|0
1655965470000|2022-06-23 06:24:30|5.85|4.05|5.85|4.05|5.85|4.05|5.83|4.03|0
1655965480000|2022-06-23 06:24:40|5.84|4.04|5.81|4.01|5.84|4.04|5.81|4.01|0
1655965490000|2022-06-23 06:24:50|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655965500000|2022-06-23 06:25:00|5.85|4.05|5.85|4.05|5.85|4.05|5.84|4.04|0
1655965510000|2022-06-23 06:25:10|5.84|4.04|5.86|4.06|5.86|4.06|5.84|4.04|0
1655965520000|2022-06-23 06:25:20|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655965530000|2022-06-23 06:25:30|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655965540000|2022-06-23 06:25:40|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655965550000|2022-06-23 06:25:50|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1655965570000|2022-06-23 06:26:10|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655965580000|2022-06-23 06:26:20|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655965590000|2022-06-23 06:26:30|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655965600000|2022-06-23 06:26:40|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1655965610000|2022-06-23 06:26:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655965630000|2022-06-23 06:27:10|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1655965640000|2022-06-23 06:27:20|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1655965650000|2022-06-23 06:27:30|5.86|4.06|5.85|4.05|5.86|4.06|5.84|4.04|0
1655965660000|2022-06-23 06:27:40|5.84|4.04|5.86|4.06|5.86|4.06|5.84|4.04|0
1655965670000|2022-06-23 06:27:50|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655965680000|2022-06-23 06:28:00|5.84|4.04|5.82|4.02|5.84|4.04|5.82|4.02|0
1655965690000|2022-06-23 06:28:10|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655965700000|2022-06-23 06:28:20|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655965710000|2022-06-23 06:28:30|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655965720000|2022-06-23 06:28:40|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655965730000|2022-06-23 06:28:50|5.84|4.04|5.86|4.06|5.86|4.06|5.84|4.04|0
1655965740000|2022-06-23 06:29:00|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655965750000|2022-06-23 06:29:10|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655965760000|2022-06-23 06:29:20|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655965770000|2022-06-23 06:29:30|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1655965780000|2022-06-23 06:29:40|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655965800000|2022-06-23 06:30:00|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655965810000|2022-06-23 06:30:10|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655965840000|2022-06-23 06:30:40|5.86|4.06|5.88|4.08|5.88|4.08|5.86|4.06|0
1655965850000|2022-06-23 06:30:50|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655965860000|2022-06-23 06:31:00|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655965870000|2022-06-23 06:31:10|5.88|4.08|5.88|4.08|5.88|4.08|5.87|4.07|0
1655965880000|2022-06-23 06:31:20|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655965890000|2022-06-23 06:31:30|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655965900000|2022-06-23 06:31:40|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655965910000|2022-06-23 06:31:50|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1655965920000|2022-06-23 06:32:00|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1655965930000|2022-06-23 06:32:10|5.87|4.07|5.87|4.07|5.87|4.07|5.86|4.06|0
1655965940000|2022-06-23 06:32:20|5.86|4.06|5.88|4.08|5.88|4.08|5.86|4.06|0
1655965950000|2022-06-23 06:32:30|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1655965960000|2022-06-23 06:32:40|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1655965970000|2022-06-23 06:32:50|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1655965980000|2022-06-23 06:33:00|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655965990000|2022-06-23 06:33:10|5.85|4.05|5.85|4.05|5.86|4.06|5.85|4.05|0
1655966000000|2022-06-23 06:33:20|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655966010000|2022-06-23 06:33:30|5.85|4.05|5.83|4.03|5.85|4.05|5.83|4.03|0
1655966020000|2022-06-23 06:33:40|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655966030000|2022-06-23 06:33:50|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655966040000|2022-06-23 06:34:00|5.86|4.06|5.85|4.05|5.86|4.06|5.84|4.04|0
1655966050000|2022-06-23 06:34:10|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1655966060000|2022-06-23 06:34:20|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1655966070000|2022-06-23 06:34:30|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655966080000|2022-06-23 06:34:40|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655966090000|2022-06-23 06:34:50|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655966100000|2022-06-23 06:35:00|5.85|4.05|5.84|4.04|5.85|4.05|5.84|4.04|0
1655966110000|2022-06-23 06:35:10|5.83|4.03|5.82|4.02|5.83|4.03|5.82|4.02|0
1655966120000|2022-06-23 06:35:20|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655966130000|2022-06-23 06:35:30|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655966140000|2022-06-23 06:35:40|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655966170000|2022-06-23 06:36:10|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655966180000|2022-06-23 06:36:20|5.87|4.07|5.88|4.08|5.88|4.08|5.87|4.07|0
1655966190000|2022-06-23 06:36:30|5.87|4.07|5.89|4.09|5.89|4.09|5.87|4.07|0
1655966200000|2022-06-23 06:36:40|5.9|4.1|5.9|4.1|5.91|4.11|5.9|4.1|0
1655966210000|2022-06-23 06:36:50|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655966220000|2022-06-23 06:37:00|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655966230000|2022-06-23 06:37:10|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655966270000|2022-06-23 06:37:50|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655966280000|2022-06-23 06:38:00|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655966290000|2022-06-23 06:38:10|5.76|3.96|5.75|3.95|5.76|3.96|5.75|3.95|0
1655966300000|2022-06-23 06:38:20|5.76|3.96|5.77|3.97|5.77|3.97|5.76|3.96|0
1655966310000|2022-06-23 06:38:30|5.75|3.95|5.75|3.95|5.76|3.96|5.75|3.95|0
1655966320000|2022-06-23 06:38:40|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1655966340000|2022-06-23 06:39:00|5.75|3.95|5.74|3.94|5.75|3.95|5.74|3.94|0
1655966350000|2022-06-23 06:39:10|5.75|3.95|5.75|3.95|5.75|3.95|5.75|3.95|0
1655966370000|2022-06-23 06:39:30|5.76|3.96|5.76|3.96|5.77|3.97|5.76|3.96|0
1655966380000|2022-06-23 06:39:40|5.77|3.97|5.76|3.96|5.77|3.97|5.76|3.96|0
1655966390000|2022-06-23 06:39:50|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1655966400000|2022-06-23 06:40:00|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655966410000|2022-06-23 06:40:10|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655966420000|2022-06-23 06:40:20|5.78|3.98|5.8|4|5.8|4|5.78|3.98|0
1655966430000|2022-06-23 06:40:30|5.78|3.98|5.8|4|5.8|4|5.78|3.98|0
1655966440000|2022-06-23 06:40:40|5.81|4.01|5.83|4.03|5.83|4.03|5.81|4.01|0
1655966450000|2022-06-23 06:40:50|5.84|4.04|5.84|4.04|5.84|4.04|5.83|4.03|0
1655966460000|2022-06-23 06:41:00|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655966470000|2022-06-23 06:41:10|5.85|4.05|5.85|4.05|5.85|4.05|5.84|4.04|0
1655966480000|2022-06-23 06:41:20|5.84|4.04|5.86|4.06|5.86|4.06|5.84|4.04|0
1655966490000|2022-06-23 06:41:30|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1655966500000|2022-06-23 06:41:40|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1655966510000|2022-06-23 06:41:50|5.86|4.06|5.88|4.08|5.88|4.08|5.86|4.06|0
1655966520000|2022-06-23 06:42:00|5.87|4.07|5.84|4.04|5.87|4.07|5.84|4.04|0
1655966540000|2022-06-23 06:42:20|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655966550000|2022-06-23 06:42:30|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655966560000|2022-06-23 06:42:40|5.84|4.04|5.84|4.04|5.84|4.04|5.83|4.03|0
1655966570000|2022-06-23 06:42:50|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655966580000|2022-06-23 06:43:00|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1655966590000|2022-06-23 06:43:10|5.84|4.04|5.84|4.04|5.84|4.04|5.83|4.03|0
1655966600000|2022-06-23 06:43:20|5.83|4.03|5.83|4.03|5.83|4.03|5.82|4.02|0
1655966610000|2022-06-23 06:43:30|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655966650000|2022-06-23 06:44:10|5.83|4.03|5.83|4.03|5.83|4.03|5.82|4.02|0
1655966660000|2022-06-23 06:44:20|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655966670000|2022-06-23 06:44:30|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1655966680000|2022-06-23 06:44:40|5.87|4.07|5.88|4.08|5.88|4.08|5.87|4.07|0
1655966690000|2022-06-23 06:44:50|5.87|4.07|5.88|4.08|5.88|4.08|5.87|4.07|0
1655966710000|2022-06-23 06:45:10|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1655966720000|2022-06-23 06:45:20|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655966730000|2022-06-23 06:45:30|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1655966740000|2022-06-23 06:45:40|5.89|4.09|5.9|4.1|5.9|4.1|5.88|4.08|0
1655966750000|2022-06-23 06:45:50|5.89|4.09|5.89|4.09|5.89|4.09|5.88|4.08|0
1655966760000|2022-06-23 06:46:00|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655966780000|2022-06-23 06:46:20|5.86|4.06|5.86|4.06|5.87|4.07|5.86|4.06|0
1655966790000|2022-06-23 06:46:30|5.85|4.05|5.84|4.04|5.85|4.05|5.84|4.04|0
1655966800000|2022-06-23 06:46:40|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655966810000|2022-06-23 06:46:50|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655966820000|2022-06-23 06:47:00|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1655966830000|2022-06-23 06:47:10|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1655966840000|2022-06-23 06:47:20|5.86|4.06|5.84|4.04|5.86|4.06|5.84|4.04|0
1655966860000|2022-06-23 06:47:40|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1655966870000|2022-06-23 06:47:50|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1655966880000|2022-06-23 06:48:00|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655966890000|2022-06-23 06:48:10|5.85|4.05|5.86|4.06|5.86|4.06|5.84|4.04|0
1655966900000|2022-06-23 06:48:20|5.87|4.07|5.88|4.08|5.88|4.08|5.87|4.07|0
1655966910000|2022-06-23 06:48:30|5.89|4.09|5.9|4.1|5.9|4.1|5.89|4.09|0
1655966920000|2022-06-23 06:48:40|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655966930000|2022-06-23 06:48:50|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1655966940000|2022-06-23 06:49:00|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1655966950000|2022-06-23 06:49:10|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655966970000|2022-06-23 06:49:30|5.83|4.03|5.85|4.05|5.85|4.05|5.83|4.03|0
1655966980000|2022-06-23 06:49:40|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1655966990000|2022-06-23 06:49:50|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655967000000|2022-06-23 06:50:00|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1655967010000|2022-06-23 06:50:10|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655967020000|2022-06-23 06:50:20|5.81|4.01|5.83|4.03|5.83|4.03|5.81|4.01|0
1655967030000|2022-06-23 06:50:30|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1655967050000|2022-06-23 06:50:50|5.84|4.04|5.86|4.06|5.86|4.06|5.84|4.04|0
1655967060000|2022-06-23 06:51:00|5.85|4.05|5.84|4.04|5.85|4.05|5.84|4.04|0
1655967070000|2022-06-23 06:51:10|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1655967080000|2022-06-23 06:51:20|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655967110000|2022-06-23 06:51:50|5.82|4.02|5.82|4.02|5.83|4.03|5.82|4.02|0
1655967120000|2022-06-23 06:52:00|5.83|4.03|5.83|4.03|5.83|4.03|5.82|4.02|0
1655967140000|2022-06-23 06:52:20|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1655967150000|2022-06-23 06:52:30|5.81|4.01|5.78|3.98|5.81|4.01|5.78|3.98|0
1655967160000|2022-06-23 06:52:40|5.77|3.97|5.76|3.96|5.77|3.97|5.75|3.95|0
1655967170000|2022-06-23 06:52:50|5.75|3.95|5.76|3.96|5.76|3.96|5.75|3.95|0
1655967180000|2022-06-23 06:53:00|5.77|3.97|5.79|3.99|5.79|3.99|5.77|3.97|0
1655967210000|2022-06-23 06:53:30|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655967220000|2022-06-23 06:53:40|5.79|3.99|5.8|4|5.8|4|5.79|3.99|0
1655967230000|2022-06-23 06:53:50|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655967240000|2022-06-23 06:54:00|5.8|4|5.77|3.97|5.8|4|5.76|3.96|0
1655967250000|2022-06-23 06:54:10|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655967260000|2022-06-23 06:54:20|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1655967270000|2022-06-23 06:54:30|5.79|3.99|5.79|3.99|5.8|4|5.79|3.99|0
1655967280000|2022-06-23 06:54:40|5.8|4|5.8|4|5.8|4|5.79|3.99|0
1655967290000|2022-06-23 06:54:50|5.79|3.99|5.79|3.99|5.79|3.99|5.79|3.99|0
1655967300000|2022-06-23 06:55:00|5.78|3.98|5.77|3.97|5.78|3.98|5.76|3.96|0
1655967310000|2022-06-23 06:55:10|5.78|3.98|5.76|3.96|5.78|3.98|5.76|3.96|0
1655967320000|2022-06-23 06:55:20|5.77|3.97|5.76|3.96|5.77|3.97|5.76|3.96|0
1655967330000|2022-06-23 06:55:30|5.75|3.95|5.73|3.93|5.75|3.95|5.73|3.93|0
1655967340000|2022-06-23 06:55:40|5.75|3.95|5.76|3.96|5.76|3.96|5.74|3.94|0
1655967350000|2022-06-23 06:55:50|5.78|3.98|5.78|3.98|5.78|3.98|5.78|3.98|0
1655967360000|2022-06-23 06:56:00|5.77|3.97|5.79|3.99|5.79|3.99|5.77|3.97|0
1655967370000|2022-06-23 06:56:10|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1655967390000|2022-06-23 06:56:30|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1655967400000|2022-06-23 06:56:40|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1655967410000|2022-06-23 06:56:50|5.8|4|5.83|4.03|5.84|4.04|5.8|4|0
1655967420000|2022-06-23 06:57:00|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1655967430000|2022-06-23 06:57:10|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1655967440000|2022-06-23 06:57:20|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655967450000|2022-06-23 06:57:30|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1655967480000|2022-06-23 06:58:00|5.84|4.04|5.84|4.04|5.84|4.04|5.83|4.03|0
1655967490000|2022-06-23 06:58:10|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1655967500000|2022-06-23 06:58:20|5.84|4.04|5.84|4.04|5.85|4.05|5.84|4.04|0
1655967510000|2022-06-23 06:58:30|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655967520000|2022-06-23 06:58:40|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1655967530000|2022-06-23 06:58:50|5.9|4.1|5.88|4.08|5.9|4.1|5.88|4.08|0
1655967540000|2022-06-23 06:59:00|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1655967550000|2022-06-23 06:59:10|5.89|4.09|5.87|4.07|5.89|4.09|5.87|4.07|0
1655967560000|2022-06-23 06:59:20|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1655967570000|2022-06-23 06:59:30|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1655967580000|2022-06-23 06:59:40|5.84|4.04|5.82|4.02|5.84|4.04|5.82|4.02|0
1655967590000|2022-06-23 06:59:50|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1655967600000|2022-06-23 07:00:00|5.73|3.93|5.72|3.92|5.74|3.94|5.72|3.92|0
1655967610000|2022-06-23 07:00:10|5.73|3.93|5.64|3.84|5.73|3.93|5.63|3.83|0
1655967620000|2022-06-23 07:00:20|5.68|3.88|5.66|3.86|5.68|3.88|5.65|3.85|0
1655967630000|2022-06-23 07:00:30|5.68|3.88|5.69|3.89|5.69|3.89|5.68|3.88|0
1655967640000|2022-06-23 07:00:40|5.71|3.91|5.68|3.88|5.71|3.91|5.68|3.88|0
1655967650000|2022-06-23 07:00:50|5.66|3.86|5.66|3.86|5.66|3.86|5.65|3.85|0
1655967660000|2022-06-23 07:01:00|5.69|3.89|5.66|3.86|5.69|3.89|5.66|3.86|0
1655967670000|2022-06-23 07:01:10|5.64|3.84|5.65|3.85|5.65|3.85|5.63|3.83|0
1655967680000|2022-06-23 07:01:20|5.67|3.87|5.69|3.89|5.69|3.89|5.67|3.87|0
1655967690000|2022-06-23 07:01:30|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1655967700000|2022-06-23 07:01:40|5.72|3.92|5.69|3.89|5.72|3.92|5.69|3.89|0
1655967710000|2022-06-23 07:01:50|5.71|3.91|5.7|3.9|5.71|3.91|5.69|3.89|0
1655967720000|2022-06-23 07:02:00|5.68|3.88|5.65|3.85|5.68|3.88|5.65|3.85|0
1655967730000|2022-06-23 07:02:10|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1655967740000|2022-06-23 07:02:20|5.62|3.82|5.59|3.79|5.62|3.82|5.59|3.79|0
1655967750000|2022-06-23 07:02:30|5.57|3.77|5.59|3.79|5.59|3.79|5.57|3.77|0
1655967760000|2022-06-23 07:02:40|5.6|3.8|5.58|3.78|5.6|3.8|5.58|3.78|0
1655967770000|2022-06-23 07:02:50|5.59|3.79|5.57|3.77|5.6|3.8|5.57|3.77|0
1655967780000|2022-06-23 07:03:00|5.56|3.76|5.61|3.81|5.61|3.81|5.56|3.76|0
1655967790000|2022-06-23 07:03:10|5.6|3.8|5.65|3.85|5.65|3.85|5.6|3.8|0
1655967800000|2022-06-23 07:03:20|5.68|3.88|5.63|3.83|5.68|3.88|5.63|3.83|0
1655967810000|2022-06-23 07:03:30|5.62|3.82|5.68|3.88|5.68|3.88|5.62|3.82|0
1655967820000|2022-06-23 07:03:40|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1655967830000|2022-06-23 07:03:50|5.67|3.87|5.67|3.87|5.68|3.88|5.66|3.86|0
1655967840000|2022-06-23 07:04:00|5.62|3.82|5.64|3.84|5.64|3.84|5.62|3.82|0
1655967850000|2022-06-23 07:04:10|5.66|3.86|5.7|3.9|5.7|3.9|5.66|3.86|0
1655967860000|2022-06-23 07:04:20|5.71|3.91|5.68|3.88|5.71|3.91|5.68|3.88|0
1655967870000|2022-06-23 07:04:30|5.69|3.89|5.68|3.88|5.69|3.89|5.68|3.88|0
1655967880000|2022-06-23 07:04:40|5.67|3.87|5.7|3.9|5.71|3.91|5.67|3.87|0
1655967890000|2022-06-23 07:04:50|5.69|3.89|5.73|3.93|5.73|3.93|5.69|3.89|0
1655967900000|2022-06-23 07:05:00|5.51|4.11|5.52|4.12|5.53|4.13|5.51|4.11|0
1655967910000|2022-06-23 07:05:10|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1655967920000|2022-06-23 07:05:20|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1655967930000|2022-06-23 07:05:30|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1655967940000|2022-06-23 07:05:40|5.49|4.09|5.51|4.11|5.51|4.11|5.49|4.09|0
1655967950000|2022-06-23 07:05:50|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1655967960000|2022-06-23 07:06:00|5.51|4.11|5.53|4.13|5.53|4.13|5.49|4.09|0
1655967970000|2022-06-23 07:06:10|5.54|4.14|5.58|4.18|5.58|4.18|5.54|4.14|0
1655967980000|2022-06-23 07:06:20|5.55|4.15|5.53|4.13|5.55|4.15|5.53|4.13|0
1655967990000|2022-06-23 07:06:30|5.56|4.16|5.55|4.15|5.56|4.16|5.53|4.13|0
1655968000000|2022-06-23 07:06:40|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1655968010000|2022-06-23 07:06:50|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1655968020000|2022-06-23 07:07:00|5.55|4.15|5.55|4.15|5.57|4.17|5.54|4.14|0
1655968030000|2022-06-23 07:07:10|5.57|4.17|5.55|4.15|5.57|4.17|5.55|4.15|0
1655968040000|2022-06-23 07:07:20|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1655968050000|2022-06-23 07:07:30|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1655968060000|2022-06-23 07:07:40|5.54|4.14|5.54|4.14|5.54|4.14|5.53|4.13|0
1655968070000|2022-06-23 07:07:50|5.55|4.15|5.53|4.13|5.55|4.15|5.53|4.13|0
1655968080000|2022-06-23 07:08:00|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1655968090000|2022-06-23 07:08:10|5.49|4.09|5.42|4.02|5.49|4.09|5.42|4.02|0
1655968100000|2022-06-23 07:08:20|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655968110000|2022-06-23 07:08:30|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1655968120000|2022-06-23 07:08:40|5.37|3.97|5.34|3.94|5.37|3.97|5.33|3.93|0
1655968130000|2022-06-23 07:08:50|5.32|3.92|5.34|3.94|5.35|3.95|5.32|3.92|0
1655968140000|2022-06-23 07:09:00|5.33|3.93|5.36|3.96|5.36|3.96|5.33|3.93|0
1655968150000|2022-06-23 07:09:10|5.34|3.94|5.37|3.97|5.37|3.97|5.34|3.94|0
1655968160000|2022-06-23 07:09:20|5.35|3.95|5.29|3.89|5.35|3.95|5.29|3.89|0
1655968170000|2022-06-23 07:09:30|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655968180000|2022-06-23 07:09:40|5.29|3.89|5.26|3.86|5.29|3.89|5.26|3.86|0
1655968190000|2022-06-23 07:09:50|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1655968200000|2022-06-23 07:10:00|5.29|3.89|5.27|3.87|5.29|3.89|5.26|3.86|0
1655968210000|2022-06-23 07:10:10|5.28|3.88|5.31|3.91|5.31|3.91|5.28|3.88|0
1655968220000|2022-06-23 07:10:20|5.32|3.92|5.37|3.97|5.37|3.97|5.32|3.92|0
1655968230000|2022-06-23 07:10:30|5.36|3.96|5.35|3.95|5.38|3.98|5.35|3.95|0
1655968240000|2022-06-23 07:10:40|5.37|3.97|5.35|3.95|5.37|3.97|5.35|3.95|0
1655968250000|2022-06-23 07:10:50|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655968260000|2022-06-23 07:11:00|5.34|3.94|5.31|3.91|5.34|3.94|5.31|3.91|0
1655968270000|2022-06-23 07:11:10|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1655968280000|2022-06-23 07:11:20|5.32|3.92|5.36|3.96|5.36|3.96|5.31|3.91|0
1655968290000|2022-06-23 07:11:30|5.38|3.98|5.33|3.93|5.38|3.98|5.33|3.93|0
1655968300000|2022-06-23 07:11:40|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1655968310000|2022-06-23 07:11:50|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655968320000|2022-06-23 07:12:00|5.34|3.94|5.33|3.93|5.36|3.96|5.33|3.93|0
1655968330000|2022-06-23 07:12:10|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1655968340000|2022-06-23 07:12:20|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1655968350000|2022-06-23 07:12:30|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1655968360000|2022-06-23 07:12:40|5.36|3.96|5.36|3.96|5.36|3.96|5.35|3.95|0
1655968370000|2022-06-23 07:12:50|5.38|3.98|5.4|4|5.41|4.01|5.38|3.98|0
1655968380000|2022-06-23 07:13:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1655968390000|2022-06-23 07:13:10|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655968400000|2022-06-23 07:13:20|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1655968410000|2022-06-23 07:13:30|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1655968420000|2022-06-23 07:13:40|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1655968430000|2022-06-23 07:13:50|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1655968440000|2022-06-23 07:14:00|5.46|4.06|5.44|4.04|5.46|4.06|5.43|4.03|0
1655968450000|2022-06-23 07:14:10|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1655968460000|2022-06-23 07:14:20|5.41|4.01|5.38|3.98|5.41|4.01|5.38|3.98|0
1655968470000|2022-06-23 07:14:30|5.4|4|5.4|4|5.4|4|5.4|4|0
1655968480000|2022-06-23 07:14:40|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1655968490000|2022-06-23 07:14:50|5.4|4|5.43|4.03|5.43|4.03|5.4|4|0
1655968500000|2022-06-23 07:15:00|5.36|3.96|5.34|3.94|5.36|3.96|5.33|3.93|0
1655968510000|2022-06-23 07:15:10|5.31|3.91|5.25|3.85|5.31|3.91|5.25|3.85|0
1655968520000|2022-06-23 07:15:20|5.23|3.83|5.29|3.89|5.29|3.89|5.23|3.83|0
1655968530000|2022-06-23 07:15:30|5.32|3.92|5.34|3.94|5.34|3.94|5.3|3.9|0
1655968540000|2022-06-23 07:15:40|5.3|3.9|5.27|3.87|5.3|3.9|5.26|3.86|0
1655968550000|2022-06-23 07:15:50|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655968560000|2022-06-23 07:16:00|5.25|3.85|5.25|3.85|5.26|3.86|5.25|3.85|0
1655968570000|2022-06-23 07:16:10|5.27|3.87|5.3|3.9|5.31|3.91|5.27|3.87|0
1655968580000|2022-06-23 07:16:20|5.26|3.86|5.26|3.86|5.26|3.86|5.24|3.84|0
1655968590000|2022-06-23 07:16:30|5.23|3.83|5.25|3.85|5.25|3.85|5.23|3.83|0
1655968600000|2022-06-23 07:16:40|5.24|3.84|5.3|3.9|5.3|3.9|5.24|3.84|0
1655968610000|2022-06-23 07:16:50|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1655968620000|2022-06-23 07:17:00|5.26|3.86|5.28|3.88|5.28|3.88|5.26|3.86|0
1655968630000|2022-06-23 07:17:10|5.26|3.86|5.25|3.85|5.28|3.88|5.25|3.85|0
1655968640000|2022-06-23 07:17:20|5.22|3.82|5.19|3.79|5.22|3.82|5.19|3.79|0
1655968650000|2022-06-23 07:17:30|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655968660000|2022-06-23 07:17:40|5.18|3.78|5.14|3.74|5.18|3.78|5.14|3.74|0
1655968670000|2022-06-23 07:17:50|5.13|3.73|5.15|3.75|5.15|3.75|5.13|3.73|0
1655968680000|2022-06-23 07:18:00|5.14|3.74|5.13|3.73|5.14|3.74|5.1|3.7|0
1655968690000|2022-06-23 07:18:10|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1655968700000|2022-06-23 07:18:20|5.12|3.72|5.12|3.72|5.14|3.74|5.12|3.72|0
1655968710000|2022-06-23 07:18:30|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1655968720000|2022-06-23 07:18:40|5.14|3.74|5.17|3.77|5.17|3.77|5.14|3.74|0
1655968730000|2022-06-23 07:18:50|5.15|3.75|5.13|3.73|5.16|3.76|5.13|3.73|0
1655968740000|2022-06-23 07:19:00|5.14|3.74|5.13|3.73|5.14|3.74|5.12|3.72|0
1655968750000|2022-06-23 07:19:10|5.12|3.72|5.12|3.72|5.14|3.74|5.12|3.72|0
1655968760000|2022-06-23 07:19:20|5.13|3.73|5.16|3.76|5.16|3.76|5.13|3.73|0
1655968770000|2022-06-23 07:19:30|5.14|3.74|5.2|3.8|5.2|3.8|5.14|3.74|0
1655968780000|2022-06-23 07:19:40|5.21|3.81|5.19|3.79|5.21|3.81|5.19|3.79|0
1655968790000|2022-06-23 07:19:50|5.21|3.81|5.21|3.81|5.21|3.81|5.2|3.8|0
1655968800000|2022-06-23 07:20:00|5.19|3.79|5.16|3.76|5.19|3.79|5.16|3.76|0
1655968810000|2022-06-23 07:20:10|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1655968820000|2022-06-23 07:20:20|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1655968830000|2022-06-23 07:20:30|5.11|3.71|5.07|3.67|5.11|3.71|5.07|3.67|0
1655968840000|2022-06-23 07:20:40|5.08|3.68|5.04|3.64|5.08|3.68|5.04|3.64|0
1655968850000|2022-06-23 07:20:50|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655968860000|2022-06-23 07:21:00|5.06|3.66|5.06|3.66|5.07|3.67|5.06|3.66|0
1655968870000|2022-06-23 07:21:10|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655968880000|2022-06-23 07:21:20|5.05|3.65|5.08|3.68|5.08|3.68|5.05|3.65|0
1655968890000|2022-06-23 07:21:30|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1655968900000|2022-06-23 07:21:40|5.07|3.67|5.08|3.68|5.1|3.7|5.07|3.67|0
1655968910000|2022-06-23 07:21:50|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655968920000|2022-06-23 07:22:00|5.04|3.64|5.03|3.63|5.05|3.65|5.03|3.63|0
1655968930000|2022-06-23 07:22:10|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655968940000|2022-06-23 07:22:20|5.01|3.61|5.04|3.64|5.04|3.64|5.01|3.61|0
1655968950000|2022-06-23 07:22:30|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655968960000|2022-06-23 07:22:40|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1655968970000|2022-06-23 07:22:50|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1655968980000|2022-06-23 07:23:00|5.04|3.64|5.05|3.65|5.06|3.66|5.04|3.64|0
1655968990000|2022-06-23 07:23:10|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1655969000000|2022-06-23 07:23:20|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1655969010000|2022-06-23 07:23:30|5.07|3.67|5.08|3.68|5.08|3.68|5.06|3.66|0
1655969020000|2022-06-23 07:23:40|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1655969030000|2022-06-23 07:23:50|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1655969040000|2022-06-23 07:24:00|5.08|3.68|5.11|3.71|5.11|3.71|5.08|3.68|0
1655969050000|2022-06-23 07:24:10|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1655969060000|2022-06-23 07:24:20|5.09|3.69|4.99|3.59|5.09|3.69|4.99|3.59|0
1655969070000|2022-06-23 07:24:30|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655969080000|2022-06-23 07:24:40|5.22|3.82|5.19|3.79|5.22|3.82|5.19|3.79|0
1655969090000|2022-06-23 07:24:50|5.18|3.78|5.18|3.78|5.18|3.78|5.17|3.77|0
1655969100000|2022-06-23 07:25:00|5.2|3.8|5.21|3.81|5.21|3.81|5.19|3.79|0
1655969110000|2022-06-23 07:25:10|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1655969120000|2022-06-23 07:25:20|5.21|3.81|5.18|3.78|5.21|3.81|5.18|3.78|0
1655969130000|2022-06-23 07:25:30|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655969140000|2022-06-23 07:25:40|5.17|3.77|5.16|3.76|5.17|3.77|5.14|3.74|0
1655969150000|2022-06-23 07:25:50|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1655969160000|2022-06-23 07:26:00|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1655969170000|2022-06-23 07:26:10|5.15|3.75|5.16|3.76|5.17|3.77|5.15|3.75|0
1655969180000|2022-06-23 07:26:20|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655969190000|2022-06-23 07:26:30|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1655969200000|2022-06-23 07:26:40|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1655969210000|2022-06-23 07:26:50|5.23|3.83|5.21|3.81|5.23|3.83|5.21|3.81|0
1655969220000|2022-06-23 07:27:00|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655969230000|2022-06-23 07:27:10|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655969240000|2022-06-23 07:27:20|5.18|3.78|5.22|3.82|5.22|3.82|5.18|3.78|0
1655969250000|2022-06-23 07:27:30|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1655969260000|2022-06-23 07:27:40|5.22|3.82|5.22|3.82|5.22|3.82|5.21|3.81|0
1655969270000|2022-06-23 07:27:50|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655969280000|2022-06-23 07:28:00|5.21|3.81|5.23|3.83|5.24|3.84|5.21|3.81|0
1655969290000|2022-06-23 07:28:10|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655969300000|2022-06-23 07:28:20|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1655969320000|2022-06-23 07:28:40|5.23|3.83|5.23|3.83|5.24|3.84|5.23|3.83|0
1655969330000|2022-06-23 07:28:50|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1655969340000|2022-06-23 07:29:00|5.22|3.82|5.23|3.83|5.24|3.84|5.22|3.82|0
1655969350000|2022-06-23 07:29:10|5.27|3.87|5.28|3.88|5.28|3.88|5.26|3.86|0
1655969360000|2022-06-23 07:29:20|5.31|3.91|5.3|3.9|5.31|3.91|5.29|3.89|0
1655969370000|2022-06-23 07:29:30|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1655969380000|2022-06-23 07:29:40|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1655969390000|2022-06-23 07:29:50|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1655969400000|2022-06-23 07:30:00|5.35|3.95|5.24|3.84|5.35|3.95|5.24|3.84|0
1655969410000|2022-06-23 07:30:10|5.23|3.83|5.27|3.87|5.27|3.87|5.23|3.83|0
1655969420000|2022-06-23 07:30:20|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1655969430000|2022-06-23 07:30:30|5.28|3.88|5.21|3.81|5.28|3.88|5.21|3.81|0
1655969440000|2022-06-23 07:30:40|5.22|3.82|5.22|3.82|5.25|3.85|5.22|3.82|0
1655969450000|2022-06-23 07:30:50|5.21|3.81|5.17|3.77|5.21|3.81|5.17|3.77|0
1655969460000|2022-06-23 07:31:00|5.18|3.78|5.13|3.73|5.18|3.78|5.13|3.73|0
1655969470000|2022-06-23 07:31:10|5.12|3.72|5.16|3.76|5.16|3.76|5.12|3.72|0
1655969490000|2022-06-23 07:31:30|5.18|3.78|5.17|3.77|5.18|3.78|5.16|3.76|0
1655969500000|2022-06-23 07:31:40|5.18|3.78|5.18|3.78|5.18|3.78|5.16|3.76|0
1655969510000|2022-06-23 07:31:50|5.16|3.76|5.17|3.77|5.18|3.78|5.16|3.76|0
1655969520000|2022-06-23 07:32:00|5.18|3.78|5.16|3.76|5.19|3.79|5.16|3.76|0
1655969530000|2022-06-23 07:32:10|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655969540000|2022-06-23 07:32:20|5.18|3.78|5.2|3.8|5.2|3.8|5.18|3.78|0
1655969550000|2022-06-23 07:32:30|5.19|3.79|5.19|3.79|5.19|3.79|5.18|3.78|0
1655969560000|2022-06-23 07:32:40|5.22|3.82|5.21|3.81|5.22|3.82|5.2|3.8|0
1655969570000|2022-06-23 07:32:50|5.22|3.82|5.21|3.81|5.22|3.82|5.2|3.8|0
1655969580000|2022-06-23 07:33:00|5.22|3.82|5.24|3.84|5.24|3.84|5.22|3.82|0
1655969590000|2022-06-23 07:33:10|5.21|3.81|5.21|3.81|5.21|3.81|5.19|3.79|0
1655969600000|2022-06-23 07:33:20|5.2|3.8|5.21|3.81|5.22|3.82|5.2|3.8|0
1655969610000|2022-06-23 07:33:30|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655969630000|2022-06-23 07:33:50|5.25|3.85|5.26|3.86|5.27|3.87|5.25|3.85|0
1655969640000|2022-06-23 07:34:00|5.27|3.87|5.3|3.9|5.3|3.9|5.27|3.87|0
1655969650000|2022-06-23 07:34:10|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655969660000|2022-06-23 07:34:20|5.32|3.92|5.32|3.92|5.32|3.92|5.31|3.91|0
1655969670000|2022-06-23 07:34:30|5.33|3.93|5.31|3.91|5.33|3.93|5.3|3.9|0
1655969680000|2022-06-23 07:34:40|5.29|3.89|5.29|3.89|5.29|3.89|5.27|3.87|0
1655969690000|2022-06-23 07:34:50|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1655969700000|2022-06-23 07:35:00|5.29|3.89|5.29|3.89|5.29|3.89|5.28|3.88|0
1655969710000|2022-06-23 07:35:10|5.28|3.88|5.28|3.88|5.29|3.89|5.27|3.87|0
1655969720000|2022-06-23 07:35:20|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655969730000|2022-06-23 07:35:30|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1655969740000|2022-06-23 07:35:40|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1655969750000|2022-06-23 07:35:50|5.26|3.86|5.23|3.83|5.26|3.86|5.23|3.83|0
1655969760000|2022-06-23 07:36:00|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655969770000|2022-06-23 07:36:10|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1655969780000|2022-06-23 07:36:20|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1655969790000|2022-06-23 07:36:30|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1655969800000|2022-06-23 07:36:40|5.2|3.8|5.18|3.78|5.2|3.8|5.18|3.78|0
1655969810000|2022-06-23 07:36:50|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1655969820000|2022-06-23 07:37:00|5.16|3.76|5.11|3.71|5.16|3.76|5.11|3.71|0
1655969830000|2022-06-23 07:37:10|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1655969840000|2022-06-23 07:37:20|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1655969850000|2022-06-23 07:37:30|5.04|3.64|5.05|3.65|5.06|3.66|5.04|3.64|0
1655969860000|2022-06-23 07:37:40|5.06|3.66|5.05|3.65|5.07|3.67|5.05|3.65|0
1655969870000|2022-06-23 07:37:50|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1655969880000|2022-06-23 07:38:00|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1655969890000|2022-06-23 07:38:10|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1655969900000|2022-06-23 07:38:20|5.02|3.62|5.01|3.61|5.03|3.63|5.01|3.61|0
1655969910000|2022-06-23 07:38:30|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1655969920000|2022-06-23 07:38:40|5.01|3.61|5.03|3.63|5.04|3.64|5.01|3.61|0
1655969930000|2022-06-23 07:38:50|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1655969940000|2022-06-23 07:39:00|5.07|3.67|5.08|3.68|5.09|3.69|5.05|3.65|0
1655969950000|2022-06-23 07:39:10|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1655969960000|2022-06-23 07:39:20|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655969970000|2022-06-23 07:39:30|5.15|3.75|5.18|3.78|5.18|3.78|5.15|3.75|0
1655969980000|2022-06-23 07:39:40|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655969990000|2022-06-23 07:39:50|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655970000000|2022-06-23 07:40:00|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655970010000|2022-06-23 07:40:10|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1655970020000|2022-06-23 07:40:20|5.18|3.78|5.17|3.77|5.18|3.78|5.16|3.76|0
1655970030000|2022-06-23 07:40:30|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1655970040000|2022-06-23 07:40:40|5.18|3.78|5.18|3.78|5.18|3.78|5.17|3.77|0
1655970050000|2022-06-23 07:40:50|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655970060000|2022-06-23 07:41:00|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1655970070000|2022-06-23 07:41:10|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1655970080000|2022-06-23 07:41:20|5.15|3.75|5.18|3.78|5.18|3.78|5.15|3.75|0
1655970090000|2022-06-23 07:41:30|5.17|3.77|5.15|3.75|5.17|3.77|5.15|3.75|0
1655970100000|2022-06-23 07:41:40|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1655970110000|2022-06-23 07:41:50|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1655970120000|2022-06-23 07:42:00|5.2|3.8|5.2|3.8|5.21|3.81|5.2|3.8|0
1655970130000|2022-06-23 07:42:10|5.21|3.81|5.21|3.81|5.21|3.81|5.19|3.79|0
1655970140000|2022-06-23 07:42:20|5.23|3.83|5.26|3.86|5.26|3.86|5.23|3.83|0
1655970150000|2022-06-23 07:42:30|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1655970160000|2022-06-23 07:42:40|5.29|3.89|5.31|3.91|5.31|3.91|5.29|3.89|0
1655970170000|2022-06-23 07:42:50|5.32|3.92|5.3|3.9|5.32|3.92|5.3|3.9|0
1655970180000|2022-06-23 07:43:00|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655970190000|2022-06-23 07:43:10|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1655970200000|2022-06-23 07:43:20|5.31|3.91|5.35|3.95|5.35|3.95|5.31|3.91|0
1655970210000|2022-06-23 07:43:30|5.36|3.96|5.34|3.94|5.36|3.96|5.32|3.92|0
1655970220000|2022-06-23 07:43:40|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655970230000|2022-06-23 07:43:50|5.34|3.94|5.36|3.96|5.36|3.96|5.34|3.94|0
1655970240000|2022-06-23 07:44:00|5.34|3.94|5.33|3.93|5.34|3.94|5.32|3.92|0
1655970250000|2022-06-23 07:44:10|5.36|3.96|5.35|3.95|5.36|3.96|5.34|3.94|0
1655970260000|2022-06-23 07:44:20|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1655970270000|2022-06-23 07:44:30|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1655970280000|2022-06-23 07:44:40|5.36|3.96|5.36|3.96|5.36|3.96|5.35|3.95|0
1655970290000|2022-06-23 07:44:50|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1655970300000|2022-06-23 07:45:00|5.33|3.93|5.31|3.91|5.33|3.93|5.31|3.91|0
1655970310000|2022-06-23 07:45:10|5.3|3.9|5.34|3.94|5.34|3.94|5.3|3.9|0
1655970320000|2022-06-23 07:45:20|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1655970330000|2022-06-23 07:45:30|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1655970340000|2022-06-23 07:45:40|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1655970350000|2022-06-23 07:45:50|5.32|3.92|5.33|3.93|5.34|3.94|5.31|3.91|0
1655970360000|2022-06-23 07:46:00|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1655970370000|2022-06-23 07:46:10|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1655970380000|2022-06-23 07:46:20|5.36|3.96|5.35|3.95|5.38|3.98|5.35|3.95|0
1655970390000|2022-06-23 07:46:30|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1655970400000|2022-06-23 07:46:40|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1655970410000|2022-06-23 07:46:50|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1655970420000|2022-06-23 07:47:00|5.36|3.96|5.4|4|5.4|4|5.36|3.96|0
1655970430000|2022-06-23 07:47:10|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1655970440000|2022-06-23 07:47:20|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1655970450000|2022-06-23 07:47:30|5.39|3.99|5.37|3.97|5.39|3.99|5.37|3.97|0
1655970460000|2022-06-23 07:47:40|5.35|3.95|5.33|3.93|5.35|3.95|5.33|3.93|0
1655970470000|2022-06-23 07:47:50|5.32|3.92|5.3|3.9|5.32|3.92|5.3|3.9|0
1655970480000|2022-06-23 07:48:00|5.31|3.91|5.31|3.91|5.31|3.91|5.28|3.88|0
1655970490000|2022-06-23 07:48:10|5.32|3.92|5.3|3.9|5.32|3.92|5.3|3.9|0
1655970500000|2022-06-23 07:48:20|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1655970510000|2022-06-23 07:48:30|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1655970520000|2022-06-23 07:48:40|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1655970530000|2022-06-23 07:48:50|5.28|3.88|5.28|3.88|5.28|3.88|5.27|3.87|0
1655970540000|2022-06-23 07:49:00|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1655970550000|2022-06-23 07:49:10|5.31|3.91|5.29|3.89|5.31|3.91|5.29|3.89|0
1655970560000|2022-06-23 07:49:20|5.3|3.9|5.32|3.92|5.32|3.92|5.3|3.9|0
1655970570000|2022-06-23 07:49:30|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1655970580000|2022-06-23 07:49:40|5.28|3.88|5.3|3.9|5.3|3.9|5.28|3.88|0
1655970590000|2022-06-23 07:49:50|5.32|3.92|5.31|3.91|5.32|3.92|5.3|3.9|0
1655970600000|2022-06-23 07:50:00|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1655970610000|2022-06-23 07:50:10|5.29|3.89|5.27|3.87|5.29|3.89|5.26|3.86|0
1655970620000|2022-06-23 07:50:20|5.28|3.88|5.26|3.86|5.28|3.88|5.26|3.86|0
1655970630000|2022-06-23 07:50:30|5.24|3.84|5.25|3.85|5.26|3.86|5.24|3.84|0
1655970640000|2022-06-23 07:50:40|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1655970650000|2022-06-23 07:50:50|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655970660000|2022-06-23 07:51:00|5.25|3.85|5.23|3.83|5.25|3.85|5.23|3.83|0
1655970670000|2022-06-23 07:51:10|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655970680000|2022-06-23 07:51:20|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1655970690000|2022-06-23 07:51:30|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1655970700000|2022-06-23 07:51:40|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1655970710000|2022-06-23 07:51:50|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655970740000|2022-06-23 07:52:20|5.22|3.82|5.22|3.82|5.24|3.84|5.22|3.82|0
1655970750000|2022-06-23 07:52:30|5.21|3.81|5.19|3.79|5.21|3.81|5.19|3.79|0
1655970760000|2022-06-23 07:52:40|5.2|3.8|5.22|3.82|5.23|3.83|5.2|3.8|0
1655970770000|2022-06-23 07:52:50|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1655970780000|2022-06-23 07:53:00|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1655970790000|2022-06-23 07:53:10|5.21|3.81|5.24|3.84|5.24|3.84|5.21|3.81|0
1655970800000|2022-06-23 07:53:20|5.21|3.81|5.23|3.83|5.23|3.83|5.21|3.81|0
1655970810000|2022-06-23 07:53:30|5.22|3.82|5.23|3.83|5.23|3.83|5.22|3.82|0
1655970820000|2022-06-23 07:53:40|5.2|3.8|5.2|3.8|5.2|3.8|5.19|3.79|0
1655970830000|2022-06-23 07:53:50|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1655970840000|2022-06-23 07:54:00|5.2|3.8|5.2|3.8|5.21|3.81|5.2|3.8|0
1655970850000|2022-06-23 07:54:10|5.21|3.81|5.21|3.81|5.21|3.81|5.2|3.8|0
1655970860000|2022-06-23 07:54:20|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1655970870000|2022-06-23 07:54:30|5.18|3.78|5.17|3.77|5.19|3.79|5.17|3.77|0
1655970880000|2022-06-23 07:54:40|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655970890000|2022-06-23 07:54:50|5.16|3.76|5.18|3.78|5.18|3.78|5.16|3.76|0
1655970900000|2022-06-23 07:55:00|5.17|3.77|5.14|3.74|5.17|3.77|5.14|3.74|0
1655970910000|2022-06-23 07:55:10|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655970920000|2022-06-23 07:55:20|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1655970930000|2022-06-23 07:55:30|5.11|3.71|5.13|3.73|5.14|3.74|5.11|3.71|0
1655970940000|2022-06-23 07:55:40|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1655970950000|2022-06-23 07:55:50|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1655970960000|2022-06-23 07:56:00|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1655970970000|2022-06-23 07:56:10|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1655970980000|2022-06-23 07:56:20|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1655970990000|2022-06-23 07:56:30|5.14|3.74|5.16|3.76|5.16|3.76|5.13|3.73|0
1655971000000|2022-06-23 07:56:40|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1655971010000|2022-06-23 07:56:50|5.18|3.78|5.24|3.84|5.24|3.84|5.18|3.78|0
1655971020000|2022-06-23 07:57:00|5.23|3.83|5.25|3.85|5.25|3.85|5.23|3.83|0
1655971030000|2022-06-23 07:57:10|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1655971040000|2022-06-23 07:57:20|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1655971050000|2022-06-23 07:57:30|5.25|3.85|5.23|3.83|5.25|3.85|5.23|3.83|0
1655971070000|2022-06-23 07:57:50|5.2|3.8|5.18|3.78|5.2|3.8|5.18|3.78|0
1655971080000|2022-06-23 07:58:00|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1655971090000|2022-06-23 07:58:10|5.17|3.77|5.16|3.76|5.17|3.77|5.15|3.75|0
1655971100000|2022-06-23 07:58:20|5.14|3.74|5.14|3.74|5.15|3.75|5.14|3.74|0
1655971110000|2022-06-23 07:58:30|5.13|3.73|5.13|3.73|5.14|3.74|5.13|3.73|0
1655971120000|2022-06-23 07:58:40|5.16|3.76|5.14|3.74|5.16|3.76|5.14|3.74|0
1655971130000|2022-06-23 07:58:50|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1655971140000|2022-06-23 07:59:00|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1655971150000|2022-06-23 07:59:10|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1655971160000|2022-06-23 07:59:20|5.17|3.77|5.2|3.8|5.2|3.8|5.17|3.77|0
1655971170000|2022-06-23 07:59:30|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1655971180000|2022-06-23 07:59:40|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1655971190000|2022-06-23 07:59:50|5.16|3.76|5.2|3.8|5.2|3.8|5.16|3.76|0
1655971200000|2022-06-23 08:00:00|5.14|3.74|5.11|3.71|5.15|3.75|5.11|3.71|0
1655971210000|2022-06-23 08:00:10|5.09|3.69|5.12|3.72|5.12|3.72|5.09|3.69|0
1655971220000|2022-06-23 08:00:20|5.13|3.73|5.13|3.73|5.13|3.73|5.12|3.72|0
1655971230000|2022-06-23 08:00:30|5.14|3.74|5.18|3.78|5.18|3.78|5.14|3.74|0
1655971240000|2022-06-23 08:00:40|5.2|3.8|5.24|3.84|5.24|3.84|5.2|3.8|0
1655971250000|2022-06-23 08:00:50|5.22|3.82|5.23|3.83|5.23|3.83|5.21|3.81|0
1655971260000|2022-06-23 08:01:00|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1655971270000|2022-06-23 08:01:10|5.24|3.84|5.22|3.82|5.24|3.84|5.22|3.82|0
1655971280000|2022-06-23 08:01:20|5.2|3.8|5.19|3.79|5.2|3.8|5.18|3.78|0
1655971290000|2022-06-23 08:01:30|5.21|3.81|5.21|3.81|5.21|3.81|5.2|3.8|0
1655971300000|2022-06-23 08:01:40|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1655971310000|2022-06-23 08:01:50|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1655971320000|2022-06-23 08:02:00|5.21|3.81|5.21|3.81|5.22|3.82|5.2|3.8|0
1655971330000|2022-06-23 08:02:10|5.23|3.83|5.27|3.87|5.27|3.87|5.22|3.82|0
1655971340000|2022-06-23 08:02:20|5.26|3.86|5.3|3.9|5.3|3.9|5.25|3.85|0
1655971350000|2022-06-23 08:02:30|5.28|3.88|5.29|3.89|5.3|3.9|5.28|3.88|0
1655971360000|2022-06-23 08:02:40|5.28|3.88|5.29|3.89|5.3|3.9|5.28|3.88|0
1655971370000|2022-06-23 08:02:50|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1655971380000|2022-06-23 08:03:00|5.29|3.89|5.31|3.91|5.31|3.91|5.29|3.89|0
1655971390000|2022-06-23 08:03:10|5.32|3.92|5.32|3.92|5.32|3.92|5.31|3.91|0
1655971400000|2022-06-23 08:03:20|5.31|3.91|5.34|3.94|5.34|3.94|5.31|3.91|0
1655971410000|2022-06-23 08:03:30|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1655971420000|2022-06-23 08:03:40|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1655971430000|2022-06-23 08:03:50|5.38|3.98|5.4|4|5.41|4.01|5.38|3.98|0
1655971440000|2022-06-23 08:04:00|5.41|4.01|5.37|3.97|5.41|4.01|5.37|3.97|0
1655971450000|2022-06-23 08:04:10|5.38|3.98|5.37|3.97|5.38|3.98|5.35|3.95|0
1655971460000|2022-06-23 08:04:20|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1655971470000|2022-06-23 08:04:30|5.39|3.99|5.42|4.02|5.42|4.02|5.39|3.99|0
1655971480000|2022-06-23 08:04:40|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1655971490000|2022-06-23 08:04:50|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1655971500000|2022-06-23 08:05:00|5.44|4.04|5.41|4.01|5.44|4.04|5.41|4.01|0
1655971510000|2022-06-23 08:05:10|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1655971520000|2022-06-23 08:05:20|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1655971530000|2022-06-23 08:05:30|5.43|4.03|5.44|4.04|5.45|4.05|5.43|4.03|0
1655971540000|2022-06-23 08:05:40|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1655971550000|2022-06-23 08:05:50|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1655971560000|2022-06-23 08:06:00|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1655971570000|2022-06-23 08:06:10|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1655971580000|2022-06-23 08:06:20|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1655971610000|2022-06-23 08:06:50|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1655971620000|2022-06-23 08:07:00|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1655971630000|2022-06-23 08:07:10|5.49|4.09|5.51|4.11|5.51|4.11|5.49|4.09|0
1655971640000|2022-06-23 08:07:20|5.53|4.13|5.52|4.12|5.55|4.15|5.52|4.12|0
1655971650000|2022-06-23 08:07:30|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1655971660000|2022-06-23 08:07:40|5.53|4.13|5.56|4.16|5.56|4.16|5.53|4.13|0
1655971670000|2022-06-23 08:07:50|5.57|4.17|5.54|4.14|5.57|4.17|5.54|4.14|0
1655971680000|2022-06-23 08:08:00|5.56|4.16|5.53|4.13|5.56|4.16|5.53|4.13|0
1655971690000|2022-06-23 08:08:10|5.51|4.11|5.54|4.14|5.54|4.14|5.5|4.1|0
1655971700000|2022-06-23 08:08:20|5.53|4.13|5.52|4.12|5.53|4.13|5.51|4.11|0
1655971710000|2022-06-23 08:08:30|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1655971720000|2022-06-23 08:08:40|5.5|4.1|5.57|4.17|5.57|4.17|5.5|4.1|0
1655971730000|2022-06-23 08:08:50|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1655971740000|2022-06-23 08:09:00|5.58|4.18|5.61|4.21|5.62|4.22|5.58|4.18|0
1655971750000|2022-06-23 08:09:10|5.62|4.22|5.72|4.32|5.72|4.32|5.62|4.22|0
1655971760000|2022-06-23 08:09:20|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655971770000|2022-06-23 08:09:30|5.71|4.31|5.75|4.35|5.75|4.35|5.71|4.31|0
1655971780000|2022-06-23 08:09:40|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1655971790000|2022-06-23 08:09:50|5.72|4.32|5.75|4.35|5.75|4.35|5.72|4.32|0
1655971800000|2022-06-23 08:10:00|5.74|4.34|5.73|4.33|5.74|4.34|5.72|4.32|0
1655971810000|2022-06-23 08:10:10|5.75|4.35|5.7|4.3|5.75|4.35|5.7|4.3|0
1655971820000|2022-06-23 08:10:20|5.72|4.32|5.75|4.35|5.77|4.37|5.72|4.32|0
1655971830000|2022-06-23 08:10:30|5.74|4.34|5.75|4.35|5.76|4.36|5.73|4.33|0
1655971840000|2022-06-23 08:10:40|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1655971850000|2022-06-23 08:10:50|5.72|4.32|5.75|4.35|5.75|4.35|5.72|4.32|0
1655971860000|2022-06-23 08:11:00|5.76|4.36|5.76|4.36|5.77|4.37|5.76|4.36|0
1655971870000|2022-06-23 08:11:10|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1655971880000|2022-06-23 08:11:20|5.87|4.47|5.87|4.47|5.87|4.47|5.86|4.46|0
1655971890000|2022-06-23 08:11:30|5.86|4.46|5.86|4.46|5.88|4.48|5.86|4.46|0
1655971900000|2022-06-23 08:11:40|5.85|4.45|5.89|4.49|5.89|4.49|5.85|4.45|0
1655971910000|2022-06-23 08:11:50|5.91|4.51|5.89|4.49|5.91|4.51|5.89|4.49|0
1655971920000|2022-06-23 08:12:00|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1655971930000|2022-06-23 08:12:10|5.89|4.49|5.87|4.47|5.91|4.51|5.87|4.47|0
1655971940000|2022-06-23 08:12:20|5.85|4.45|5.88|4.48|5.88|4.48|5.85|4.45|0
1655971950000|2022-06-23 08:12:30|5.89|4.49|5.88|4.48|5.91|4.51|5.88|4.48|0
1655971960000|2022-06-23 08:12:40|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1655971970000|2022-06-23 08:12:50|5.89|4.49|5.92|4.52|5.92|4.52|5.89|4.49|0
1655971980000|2022-06-23 08:13:00|5.88|4.48|5.92|4.52|5.92|4.52|5.88|4.48|0
1655971990000|2022-06-23 08:13:10|6.18|4.78|6.09|4.69|6.18|4.78|6.09|4.69|0
1655972000000|2022-06-23 08:13:20|6.14|4.74|6.16|4.76|6.16|4.76|6.13|4.73|0
1655972010000|2022-06-23 08:13:30|6.15|4.75|6.19|4.79|6.19|4.79|6.15|4.75|0
1655972020000|2022-06-23 08:13:40|6.17|4.77|6.17|4.77|6.18|4.78|6.17|4.77|0
1655972030000|2022-06-23 08:13:50|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1655972040000|2022-06-23 08:14:00|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1655972050000|2022-06-23 08:14:10|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1655972060000|2022-06-23 08:14:20|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1655972070000|2022-06-23 08:14:30|6.16|4.76|6.23|4.83|6.23|4.83|6.14|4.74|0
1655972080000|2022-06-23 08:14:40|6.24|4.84|5.89|4.49|6.24|4.84|5.89|4.49|0
1655972090000|2022-06-23 08:14:50|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1655972100000|2022-06-23 08:15:00|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1655972110000|2022-06-23 08:15:10|5.88|4.48|5.96|4.56|5.96|4.56|5.88|4.48|0
1655972120000|2022-06-23 08:15:20|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1655972130000|2022-06-23 08:15:30|5.95|4.55|5.95|4.55|5.96|4.56|5.95|4.55|0
1655972140000|2022-06-23 08:15:40|5.92|4.52|5.93|4.53|5.93|4.53|5.9|4.5|0
1655972150000|2022-06-23 08:15:50|5.92|4.52|5.89|4.49|5.92|4.52|5.89|4.49|0
1655972160000|2022-06-23 08:16:00|5.92|4.52|5.92|4.52|5.92|4.52|5.91|4.51|0
1655972170000|2022-06-23 08:16:10|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655972180000|2022-06-23 08:16:20|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1655972190000|2022-06-23 08:16:30|5.89|4.49|5.91|4.51|5.93|4.53|5.89|4.49|0
1655972200000|2022-06-23 08:16:40|5.9|4.5|5.9|4.5|5.91|4.51|5.9|4.5|0
1655972220000|2022-06-23 08:17:00|5.89|4.49|5.88|4.48|5.89|4.49|5.88|4.48|0
1655972230000|2022-06-23 08:17:10|5.9|4.5|5.86|4.46|5.9|4.5|5.86|4.46|0
1655972240000|2022-06-23 08:17:20|5.83|4.43|5.8|4.4|5.83|4.43|5.8|4.4|0
1655972250000|2022-06-23 08:17:30|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1655972260000|2022-06-23 08:17:40|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1655972270000|2022-06-23 08:17:50|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1655972280000|2022-06-23 08:18:00|5.76|4.36|5.74|4.34|5.77|4.37|5.74|4.34|0
1655972290000|2022-06-23 08:18:10|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655972300000|2022-06-23 08:18:20|5.77|4.37|5.77|4.37|5.77|4.37|5.76|4.36|0
1655972310000|2022-06-23 08:18:30|5.78|4.38|5.78|4.38|5.78|4.38|5.77|4.37|0
1655972320000|2022-06-23 08:18:40|5.79|4.39|5.79|4.39|5.8|4.4|5.79|4.39|0
1655972330000|2022-06-23 08:18:50|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1655972340000|2022-06-23 08:19:00|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1655972350000|2022-06-23 08:19:10|5.8|4.4|5.84|4.44|5.85|4.45|5.8|4.4|0
1655972360000|2022-06-23 08:19:20|5.83|4.43|5.82|4.42|5.84|4.44|5.82|4.42|0
1655972370000|2022-06-23 08:19:30|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1655972380000|2022-06-23 08:19:40|5.8|4.4|5.77|4.37|5.8|4.4|5.77|4.37|0
1655972390000|2022-06-23 08:19:50|5.78|4.38|5.78|4.38|5.78|4.38|5.76|4.36|0
1655972400000|2022-06-23 08:20:00|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1655972410000|2022-06-23 08:20:10|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1655972430000|2022-06-23 08:20:30|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1655972440000|2022-06-23 08:20:40|5.74|4.34|5.74|4.34|5.74|4.34|5.73|4.33|0
1655972450000|2022-06-23 08:20:50|5.73|4.33|5.73|4.33|5.74|4.34|5.73|4.33|0
1655972460000|2022-06-23 08:21:00|5.74|4.34|5.76|4.36|5.77|4.37|5.74|4.34|0
1655972480000|2022-06-23 08:21:20|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655972490000|2022-06-23 08:21:30|5.77|4.37|5.78|4.38|5.78|4.38|5.76|4.36|0
1655972500000|2022-06-23 08:21:40|5.8|4.4|5.77|4.37|5.8|4.4|5.77|4.37|0
1655972510000|2022-06-23 08:21:50|5.8|4.4|5.76|4.36|5.8|4.4|5.76|4.36|0
1655972520000|2022-06-23 08:22:00|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1655972530000|2022-06-23 08:22:10|5.77|4.37|5.77|4.37|5.77|4.37|5.76|4.36|0
1655972540000|2022-06-23 08:22:20|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1655972550000|2022-06-23 08:22:30|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1655972560000|2022-06-23 08:22:40|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1655972570000|2022-06-23 08:22:50|5.75|4.35|5.75|4.35|5.76|4.36|5.74|4.34|0
1655972580000|2022-06-23 08:23:00|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655972590000|2022-06-23 08:23:10|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1655972600000|2022-06-23 08:23:20|5.75|4.35|5.74|4.34|5.75|4.35|5.73|4.33|0
1655972610000|2022-06-23 08:23:30|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655972620000|2022-06-23 08:23:40|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1655972630000|2022-06-23 08:23:50|5.78|4.38|5.76|4.36|5.78|4.38|5.76|4.36|0
1655972640000|2022-06-23 08:24:00|5.75|4.35|5.73|4.33|5.75|4.35|5.73|4.33|0
1655972650000|2022-06-23 08:24:10|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1655972660000|2022-06-23 08:24:20|5.76|4.36|5.76|4.36|5.76|4.36|5.74|4.34|0
1655972670000|2022-06-23 08:24:30|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1655972700000|2022-06-23 08:25:00|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1655972710000|2022-06-23 08:25:10|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655972730000|2022-06-23 08:25:30|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1655972740000|2022-06-23 08:25:40|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1655972750000|2022-06-23 08:25:50|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1655972760000|2022-06-23 08:26:00|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1655972770000|2022-06-23 08:26:10|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1655972780000|2022-06-23 08:26:20|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1655972790000|2022-06-23 08:26:30|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1655972800000|2022-06-23 08:26:40|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655972810000|2022-06-23 08:26:50|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1655972820000|2022-06-23 08:27:00|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1655972830000|2022-06-23 08:27:10|5.76|4.36|5.78|4.38|5.78|4.38|5.76|4.36|0
1655972840000|2022-06-23 08:27:20|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1655972850000|2022-06-23 08:27:30|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1655972880000|2022-06-23 08:28:00|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655972890000|2022-06-23 08:28:10|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1655972900000|2022-06-23 08:28:20|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655972910000|2022-06-23 08:28:30|5.74|4.34|5.74|4.34|5.76|4.36|5.74|4.34|0
1655972920000|2022-06-23 08:28:40|5.75|4.35|5.75|4.35|5.75|4.35|5.74|4.34|0
1655972930000|2022-06-23 08:28:50|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1655972940000|2022-06-23 08:29:00|5.74|4.34|5.73|4.33|5.75|4.35|5.73|4.33|0
1655972950000|2022-06-23 08:29:10|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1655972960000|2022-06-23 08:29:20|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1655972970000|2022-06-23 08:29:30|5.71|4.31|5.72|4.32|5.73|4.33|5.71|4.31|0
1655972980000|2022-06-23 08:29:40|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1655972990000|2022-06-23 08:29:50|5.67|4.27|5.64|4.24|5.67|4.27|5.64|4.24|0
1655973000000|2022-06-23 08:30:00|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1655973010000|2022-06-23 08:30:10|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1655973020000|2022-06-23 08:30:20|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1655973030000|2022-06-23 08:30:30|5.61|4.21|5.61|4.21|5.63|4.23|5.61|4.21|0
1655973040000|2022-06-23 08:30:40|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1655973060000|2022-06-23 08:31:00|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1655973070000|2022-06-23 08:31:10|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1655973080000|2022-06-23 08:31:20|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1655973090000|2022-06-23 08:31:30|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655973100000|2022-06-23 08:31:40|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1655973120000|2022-06-23 08:32:00|5.63|4.23|5.6|4.2|5.64|4.24|5.6|4.2|0
1655973130000|2022-06-23 08:32:10|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1655973140000|2022-06-23 08:32:20|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1655973150000|2022-06-23 08:32:30|5.62|4.22|5.64|4.24|5.64|4.24|5.61|4.21|0
1655973160000|2022-06-23 08:32:40|5.62|4.22|5.64|4.24|5.64|4.24|5.62|4.22|0
1655973170000|2022-06-23 08:32:50|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1655973180000|2022-06-23 08:33:00|5.62|4.22|5.58|4.18|5.63|4.23|5.58|4.18|0
1655973190000|2022-06-23 08:33:10|5.59|4.19|5.62|4.22|5.62|4.22|5.59|4.19|0
1655973200000|2022-06-23 08:33:20|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1655973210000|2022-06-23 08:33:30|5.55|4.15|5.54|4.14|5.56|4.16|5.54|4.14|0
1655973220000|2022-06-23 08:33:40|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1655973230000|2022-06-23 08:33:50|5.56|4.16|5.55|4.15|5.57|4.17|5.55|4.15|0
1655973250000|2022-06-23 08:34:10|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1655973270000|2022-06-23 08:34:30|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1655973280000|2022-06-23 08:34:40|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1655973290000|2022-06-23 08:34:50|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1655973310000|2022-06-23 08:35:10|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1655973330000|2022-06-23 08:35:30|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1655973340000|2022-06-23 08:35:40|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1655973350000|2022-06-23 08:35:50|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1655973370000|2022-06-23 08:36:10|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1655973380000|2022-06-23 08:36:20|5.5|4.1|5.52|4.12|5.52|4.12|5.5|4.1|0
1655973390000|2022-06-23 08:36:30|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1655973400000|2022-06-23 08:36:40|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1655973410000|2022-06-23 08:36:50|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1655973420000|2022-06-23 08:37:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1655973430000|2022-06-23 08:37:10|5.49|4.09|5.46|4.06|5.49|4.09|5.46|4.06|0
1655973440000|2022-06-23 08:37:20|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1655973460000|2022-06-23 08:37:40|5.72|4.32|5.74|4.34|5.74|4.34|5.72|4.32|0
1655973480000|2022-06-23 08:38:00|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655973500000|2022-06-23 08:38:20|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1655973520000|2022-06-23 08:38:40|5.76|4.36|5.76|4.36|5.76|4.36|5.75|4.35|0
1655973530000|2022-06-23 08:38:50|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1655973540000|2022-06-23 08:39:00|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655973550000|2022-06-23 08:39:10|5.76|4.36|5.74|4.34|5.76|4.36|5.74|4.34|0
1655973560000|2022-06-23 08:39:20|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1655973570000|2022-06-23 08:39:30|5.75|4.35|5.72|4.32|5.75|4.35|5.72|4.32|0
1655973580000|2022-06-23 08:39:40|5.73|4.33|5.73|4.33|5.74|4.34|5.73|4.33|0
1655973590000|2022-06-23 08:39:50|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1655973600000|2022-06-23 08:40:00|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1655973610000|2022-06-23 08:40:10|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655973620000|2022-06-23 08:40:20|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1655973630000|2022-06-23 08:40:30|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1655973640000|2022-06-23 08:40:40|5.75|4.35|5.76|4.36|5.77|4.37|5.75|4.35|0
1655973650000|2022-06-23 08:40:50|5.78|4.38|5.77|4.37|5.78|4.38|5.77|4.37|0
1655973660000|2022-06-23 08:41:00|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1655973670000|2022-06-23 08:41:10|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1655973680000|2022-06-23 08:41:20|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1655973700000|2022-06-23 08:41:40|5.8|4.4|5.82|4.42|5.82|4.42|5.8|4.4|0
1655973710000|2022-06-23 08:41:50|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655973720000|2022-06-23 08:42:00|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1655973730000|2022-06-23 08:42:10|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655973740000|2022-06-23 08:42:20|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1655973750000|2022-06-23 08:42:30|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1655973760000|2022-06-23 08:42:40|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1655973770000|2022-06-23 08:42:50|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1655973790000|2022-06-23 08:43:10|5.78|4.38|5.77|4.37|5.78|4.38|5.77|4.37|0
1655973800000|2022-06-23 08:43:20|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1655973810000|2022-06-23 08:43:30|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1655973820000|2022-06-23 08:43:40|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1655973830000|2022-06-23 08:43:50|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1655973840000|2022-06-23 08:44:00|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1655973850000|2022-06-23 08:44:10|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1655973860000|2022-06-23 08:44:20|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1655973870000|2022-06-23 08:44:30|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1655973880000|2022-06-23 08:44:40|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1655973900000|2022-06-23 08:45:00|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655973910000|2022-06-23 08:45:10|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1655973920000|2022-06-23 08:45:20|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1655973930000|2022-06-23 08:45:30|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1655973940000|2022-06-23 08:45:40|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655973950000|2022-06-23 08:45:50|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1655973960000|2022-06-23 08:46:00|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655973970000|2022-06-23 08:46:10|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1655973980000|2022-06-23 08:46:20|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1655973990000|2022-06-23 08:46:30|5.78|4.38|5.76|4.36|5.78|4.38|5.76|4.36|0
1655974000000|2022-06-23 08:46:40|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1655974010000|2022-06-23 08:46:50|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1655974020000|2022-06-23 08:47:00|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1655974030000|2022-06-23 08:47:10|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1655974040000|2022-06-23 08:47:20|5.82|4.42|5.82|4.42|5.82|4.42|5.81|4.41|0
1655974050000|2022-06-23 08:47:30|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1655974060000|2022-06-23 08:47:40|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1655974070000|2022-06-23 08:47:50|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1655974080000|2022-06-23 08:48:00|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655974090000|2022-06-23 08:48:10|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1655974100000|2022-06-23 08:48:20|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1655974110000|2022-06-23 08:48:30|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1655974120000|2022-06-23 08:48:40|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1655974130000|2022-06-23 08:48:50|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655974140000|2022-06-23 08:49:00|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1655974150000|2022-06-23 08:49:10|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655974160000|2022-06-23 08:49:20|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1655974170000|2022-06-23 08:49:30|5.82|4.42|5.83|4.43|5.84|4.44|5.82|4.42|0
1655974180000|2022-06-23 08:49:40|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1655974190000|2022-06-23 08:49:50|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1655974200000|2022-06-23 08:50:00|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1655974210000|2022-06-23 08:50:10|5.82|4.42|5.82|4.42|5.82|4.42|5.81|4.41|0
1655974220000|2022-06-23 08:50:20|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1655974230000|2022-06-23 08:50:30|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1655974240000|2022-06-23 08:50:40|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1655974250000|2022-06-23 08:50:50|5.8|4.4|5.77|4.37|5.8|4.4|5.77|4.37|0
1655974270000|2022-06-23 08:51:10|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1655974280000|2022-06-23 08:51:20|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655974290000|2022-06-23 08:51:30|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1655974300000|2022-06-23 08:51:40|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1655974310000|2022-06-23 08:51:50|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655974320000|2022-06-23 08:52:00|5.76|4.36|5.81|4.41|5.81|4.41|5.76|4.36|0
1655974330000|2022-06-23 08:52:10|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1655974340000|2022-06-23 08:52:20|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1655974350000|2022-06-23 08:52:30|5.82|4.42|5.82|4.42|5.82|4.42|5.81|4.41|0
1655974360000|2022-06-23 08:52:40|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1655974370000|2022-06-23 08:52:50|5.8|4.4|5.81|4.41|5.81|4.41|5.79|4.39|0
1655974380000|2022-06-23 08:53:00|5.8|4.4|5.77|4.37|5.8|4.4|5.77|4.37|0
1655974390000|2022-06-23 08:53:10|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1655974400000|2022-06-23 08:53:20|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1655974410000|2022-06-23 08:53:30|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1655974420000|2022-06-23 08:53:40|5.79|4.39|5.79|4.39|5.79|4.39|5.78|4.38|0
1655974430000|2022-06-23 08:53:50|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1655974440000|2022-06-23 08:54:00|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655974450000|2022-06-23 08:54:10|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1655974460000|2022-06-23 08:54:20|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1655974470000|2022-06-23 08:54:30|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655974480000|2022-06-23 08:54:40|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1655974490000|2022-06-23 08:54:50|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655974500000|2022-06-23 08:55:00|5.75|4.35|5.75|4.35|5.76|4.36|5.75|4.35|0
1655974510000|2022-06-23 08:55:10|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655974530000|2022-06-23 08:55:30|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655974550000|2022-06-23 08:55:50|5.76|4.36|5.75|4.35|5.76|4.36|5.74|4.34|0
1655974560000|2022-06-23 08:56:00|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1655974570000|2022-06-23 08:56:10|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1655974580000|2022-06-23 08:56:20|5.78|4.38|5.77|4.37|5.79|4.39|5.77|4.37|0
1655974590000|2022-06-23 08:56:30|5.76|4.36|5.78|4.38|5.78|4.38|5.76|4.36|0
1655974600000|2022-06-23 08:56:40|5.74|4.34|5.76|4.36|5.76|4.36|5.74|4.34|0
1655974610000|2022-06-23 08:56:50|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1655974620000|2022-06-23 08:57:00|5.81|4.41|5.84|4.44|5.84|4.44|5.81|4.41|0
1655974630000|2022-06-23 08:57:10|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1655974640000|2022-06-23 08:57:20|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1655974650000|2022-06-23 08:57:30|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1655974660000|2022-06-23 08:57:40|5.8|4.4|5.82|4.42|5.82|4.42|5.8|4.4|0
1655974670000|2022-06-23 08:57:50|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1655974680000|2022-06-23 08:58:00|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1655974690000|2022-06-23 08:58:10|5.8|4.4|5.78|4.38|5.8|4.4|5.77|4.37|0
1655974710000|2022-06-23 08:58:30|5.79|4.39|5.77|4.37|5.79|4.39|5.77|4.37|0
1655974720000|2022-06-23 08:58:40|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1655974730000|2022-06-23 08:58:50|5.78|4.38|5.8|4.4|5.81|4.41|5.78|4.38|0
1655974740000|2022-06-23 08:59:00|5.79|4.39|5.79|4.39|5.79|4.39|5.78|4.38|0
1655974750000|2022-06-23 08:59:10|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1655974770000|2022-06-23 08:59:30|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1655974780000|2022-06-23 08:59:40|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1655974790000|2022-06-23 08:59:50|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1655974800000|2022-06-23 09:00:00|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1655974810000|2022-06-23 09:00:10|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1655974830000|2022-06-23 09:00:30|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1655974840000|2022-06-23 09:00:40|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1655974850000|2022-06-23 09:00:50|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1655974860000|2022-06-23 09:01:00|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1655974870000|2022-06-23 09:01:10|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1655974880000|2022-06-23 09:01:20|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1655974890000|2022-06-23 09:01:30|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1655974900000|2022-06-23 09:01:40|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1655974910000|2022-06-23 09:01:50|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1655974920000|2022-06-23 09:02:00|5.82|4.42|5.84|4.44|5.84|4.44|5.82|4.42|0
1655974930000|2022-06-23 09:02:10|5.87|4.47|5.87|4.47|5.87|4.47|5.86|4.46|0
1655974940000|2022-06-23 09:02:20|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1655974970000|2022-06-23 09:02:50|5.89|4.49|5.88|4.48|5.89|4.49|5.88|4.48|0
1655974980000|2022-06-23 09:03:00|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1655974990000|2022-06-23 09:03:10|5.88|4.48|5.89|4.49|5.89|4.49|5.88|4.48|0
1655975000000|2022-06-23 09:03:20|5.9|4.5|5.9|4.5|5.9|4.5|5.9|4.5|0
1655975010000|2022-06-23 09:03:30|5.91|4.51|5.97|4.57|5.97|4.57|5.91|4.51|0
1655975020000|2022-06-23 09:03:40|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1655975030000|2022-06-23 09:03:50|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1655975050000|2022-06-23 09:04:10|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655975060000|2022-06-23 09:04:20|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1655975070000|2022-06-23 09:04:30|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1655975080000|2022-06-23 09:04:40|5.95|4.55|5.95|4.55|5.95|4.55|5.94|4.54|0
1655975090000|2022-06-23 09:04:50|5.96|4.56|5.96|4.56|5.97|4.57|5.95|4.55|0
1655975110000|2022-06-23 09:05:10|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1655975120000|2022-06-23 09:05:20|5.97|4.57|5.97|4.57|5.97|4.57|5.96|4.56|0
1655975130000|2022-06-23 09:05:30|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1655975140000|2022-06-23 09:05:40|5.96|4.56|5.96|4.56|5.96|4.56|5.95|4.55|0
1655975160000|2022-06-23 09:06:00|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1655975170000|2022-06-23 09:06:10|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1655975180000|2022-06-23 09:06:20|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1655975190000|2022-06-23 09:06:30|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655975200000|2022-06-23 09:06:40|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1655975210000|2022-06-23 09:06:50|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655975220000|2022-06-23 09:07:00|5.94|4.54|5.96|4.56|5.96|4.56|5.94|4.54|0
1655975230000|2022-06-23 09:07:10|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655975240000|2022-06-23 09:07:20|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655975250000|2022-06-23 09:07:30|5.95|4.55|5.94|4.54|5.95|4.55|5.93|4.53|0
1655975260000|2022-06-23 09:07:40|5.95|4.55|5.95|4.55|5.96|4.56|5.95|4.55|0
1655975270000|2022-06-23 09:07:50|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1655975280000|2022-06-23 09:08:00|5.94|4.54|5.95|4.55|5.95|4.55|5.94|4.54|0
1655975290000|2022-06-23 09:08:10|5.94|4.54|5.94|4.54|5.94|4.54|5.93|4.53|0
1655975300000|2022-06-23 09:08:20|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655975310000|2022-06-23 09:08:30|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1655975320000|2022-06-23 09:08:40|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655975330000|2022-06-23 09:08:50|5.93|4.53|5.93|4.53|5.93|4.53|5.93|4.53|0
1655975340000|2022-06-23 09:09:00|5.94|4.54|5.95|4.55|5.95|4.55|5.94|4.54|0
1655975350000|2022-06-23 09:09:10|5.93|4.53|5.93|4.53|5.93|4.53|5.9|4.5|0
1655975360000|2022-06-23 09:09:20|5.92|4.52|5.92|4.52|5.93|4.53|5.92|4.52|0
1655975370000|2022-06-23 09:09:30|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1655975380000|2022-06-23 09:09:40|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1655975390000|2022-06-23 09:09:50|5.93|4.53|5.92|4.52|5.93|4.53|5.91|4.51|0
1655975400000|2022-06-23 09:10:00|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1655975410000|2022-06-23 09:10:10|5.93|4.53|5.94|4.54|5.94|4.54|5.92|4.52|0
1655975420000|2022-06-23 09:10:20|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655975430000|2022-06-23 09:10:30|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1655975450000|2022-06-23 09:10:50|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1655975460000|2022-06-23 09:11:00|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1655975470000|2022-06-23 09:11:10|5.97|4.57|5.95|4.55|5.97|4.57|5.95|4.55|0
1655975480000|2022-06-23 09:11:20|5.96|4.56|5.96|4.56|5.97|4.57|5.95|4.55|0
1655975490000|2022-06-23 09:11:30|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655975500000|2022-06-23 09:11:40|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655975510000|2022-06-23 09:11:50|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1655975530000|2022-06-23 09:12:10|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655975540000|2022-06-23 09:12:20|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655975550000|2022-06-23 09:12:30|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1655975560000|2022-06-23 09:12:40|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1655975570000|2022-06-23 09:12:50|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655975580000|2022-06-23 09:13:00|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655975590000|2022-06-23 09:13:10|5.95|4.55|5.96|4.56|5.97|4.57|5.95|4.55|0
1655975600000|2022-06-23 09:13:20|5.95|4.55|5.97|4.57|5.97|4.57|5.95|4.55|0
1655975610000|2022-06-23 09:13:30|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1655975620000|2022-06-23 09:13:40|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1655975630000|2022-06-23 09:13:50|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655975640000|2022-06-23 09:14:00|5.99|4.59|6.12|4.72|6.12|4.72|5.99|4.59|0
1655975660000|2022-06-23 09:14:20|6.14|4.74|6.2|4.8|6.2|4.8|6.14|4.74|0
1655975670000|2022-06-23 09:14:30|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1655975680000|2022-06-23 09:14:40|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1655975690000|2022-06-23 09:14:50|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1655975700000|2022-06-23 09:15:00|6.23|4.83|6.24|4.84|6.24|4.84|6.22|4.82|0
1655975710000|2022-06-23 09:15:10|6.25|4.85|6.25|4.85|6.25|4.85|6.24|4.84|0
1655975720000|2022-06-23 09:15:20|6.27|4.87|6.22|4.82|6.27|4.87|6.22|4.82|0
1655975730000|2022-06-23 09:15:30|6.23|4.83|6.23|4.83|6.23|4.83|6.22|4.82|0
1655975740000|2022-06-23 09:15:40|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1655975750000|2022-06-23 09:15:50|6.25|4.85|6.26|4.86|6.27|4.87|6.25|4.85|0
1655975760000|2022-06-23 09:16:00|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1655975770000|2022-06-23 09:16:10|6.29|4.89|6.27|4.87|6.29|4.89|6.26|4.86|0
1655975780000|2022-06-23 09:16:20|6.25|4.85|6.23|4.83|6.25|4.85|6.22|4.82|0
1655975790000|2022-06-23 09:16:30|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1655975800000|2022-06-23 09:16:40|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1655975810000|2022-06-23 09:16:50|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1655975820000|2022-06-23 09:17:00|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1655975830000|2022-06-23 09:17:10|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1655975840000|2022-06-23 09:17:20|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1655975850000|2022-06-23 09:17:30|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1655975860000|2022-06-23 09:17:40|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1655975870000|2022-06-23 09:17:50|6.23|4.83|6.26|4.86|6.26|4.86|6.23|4.83|0
1655975880000|2022-06-23 09:18:00|6.27|4.87|6.28|4.88|6.29|4.89|6.27|4.87|0
1655975890000|2022-06-23 09:18:10|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1655975900000|2022-06-23 09:18:20|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1655975910000|2022-06-23 09:18:30|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1655975920000|2022-06-23 09:18:40|6.23|4.83|6.2|4.8|6.23|4.83|6.2|4.8|0
1655975930000|2022-06-23 09:18:50|6.21|4.81|6.21|4.81|6.21|4.81|6.2|4.8|0
1655975940000|2022-06-23 09:19:00|6.2|4.8|6.21|4.81|6.23|4.83|6.2|4.8|0
1655975950000|2022-06-23 09:19:10|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1655975960000|2022-06-23 09:19:20|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1655975970000|2022-06-23 09:19:30|6.22|4.82|6.2|4.8|6.23|4.83|6.2|4.8|0
1655975980000|2022-06-23 09:19:40|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1655975990000|2022-06-23 09:19:50|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1655976000000|2022-06-23 09:20:00|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1655976010000|2022-06-23 09:20:10|6.18|4.78|6.2|4.8|6.2|4.8|6.18|4.78|0
1655976020000|2022-06-23 09:20:20|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1655976030000|2022-06-23 09:20:30|6.2|4.8|6.19|4.79|6.2|4.8|6.18|4.78|0
1655976040000|2022-06-23 09:20:40|6.2|4.8|6.2|4.8|6.2|4.8|6.19|4.79|0
1655976050000|2022-06-23 09:20:50|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655976060000|2022-06-23 09:21:00|6.19|4.79|6.2|4.8|6.2|4.8|6.18|4.78|0
1655976070000|2022-06-23 09:21:10|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1655976080000|2022-06-23 09:21:20|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655976090000|2022-06-23 09:21:30|6.21|4.81|6.18|4.78|6.21|4.81|6.18|4.78|0
1655976100000|2022-06-23 09:21:40|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1655976110000|2022-06-23 09:21:50|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1655976120000|2022-06-23 09:22:00|6.04|4.64|6.04|4.64|6.04|4.64|6.02|4.62|0
1655976130000|2022-06-23 09:22:10|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1655976140000|2022-06-23 09:22:20|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1655976150000|2022-06-23 09:22:30|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1655976160000|2022-06-23 09:22:40|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1655976170000|2022-06-23 09:22:50|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1655976180000|2022-06-23 09:23:00|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1655976200000|2022-06-23 09:23:20|6.04|4.64|6.07|4.67|6.07|4.67|6.04|4.64|0
1655976210000|2022-06-23 09:23:30|6.08|4.68|6.06|4.66|6.08|4.68|6.06|4.66|0
1655976220000|2022-06-23 09:23:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655976230000|2022-06-23 09:23:50|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1655976240000|2022-06-23 09:24:00|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1655976250000|2022-06-23 09:24:10|6.04|4.64|6|4.6|6.04|4.64|6|4.6|0
1655976260000|2022-06-23 09:24:20|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655976270000|2022-06-23 09:24:30|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1655976310000|2022-06-23 09:25:10|5.99|4.59|5.98|4.58|5.99|4.59|5.97|4.57|0
1655976320000|2022-06-23 09:25:20|5.97|4.57|5.99|4.59|5.99|4.59|5.97|4.57|0
1655976330000|2022-06-23 09:25:30|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1655976340000|2022-06-23 09:25:40|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1655976350000|2022-06-23 09:25:50|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1655976360000|2022-06-23 09:26:00|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655976370000|2022-06-23 09:26:10|5.99|4.59|5.98|4.58|5.99|4.59|5.97|4.57|0
1655976380000|2022-06-23 09:26:20|5.97|4.57|5.99|4.59|5.99|4.59|5.97|4.57|0
1655976400000|2022-06-23 09:26:40|6|4.6|5.99|4.59|6|4.6|5.98|4.58|0
1655976410000|2022-06-23 09:26:50|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1655976420000|2022-06-23 09:27:00|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655976430000|2022-06-23 09:27:10|5.95|4.55|5.95|4.55|5.96|4.56|5.95|4.55|0
1655976440000|2022-06-23 09:27:20|5.96|4.56|5.97|4.57|5.98|4.58|5.95|4.55|0
1655976450000|2022-06-23 09:27:30|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1655976460000|2022-06-23 09:27:40|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655976470000|2022-06-23 09:27:50|5.98|4.58|5.99|4.59|5.99|4.59|5.97|4.57|0
1655976480000|2022-06-23 09:28:00|6|4.6|6|4.6|6|4.6|6|4.6|0
1655976490000|2022-06-23 09:28:10|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1655976500000|2022-06-23 09:28:20|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1655976510000|2022-06-23 09:28:30|6|4.6|5.99|4.59|6.01|4.61|5.99|4.59|0
1655976520000|2022-06-23 09:28:40|6|4.6|6|4.6|6|4.6|6|4.6|0
1655976530000|2022-06-23 09:28:50|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1655976550000|2022-06-23 09:29:10|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1655976560000|2022-06-23 09:29:20|6|4.6|6|4.6|6|4.6|6|4.6|0
1655976570000|2022-06-23 09:29:30|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1655976580000|2022-06-23 09:29:40|6.01|4.61|6.01|4.61|6.01|4.61|6|4.6|0
1655976600000|2022-06-23 09:30:00|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1655976610000|2022-06-23 09:30:10|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1655976620000|2022-06-23 09:30:20|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655976630000|2022-06-23 09:30:30|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1655976640000|2022-06-23 09:30:40|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655976650000|2022-06-23 09:30:50|5.93|4.53|5.93|4.53|5.93|4.53|5.93|4.53|0
1655976660000|2022-06-23 09:31:00|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655976680000|2022-06-23 09:31:20|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1655976690000|2022-06-23 09:31:30|5.96|4.56|5.95|4.55|5.97|4.57|5.95|4.55|0
1655976700000|2022-06-23 09:31:40|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1655976710000|2022-06-23 09:31:50|5.95|4.55|5.98|4.58|5.98|4.58|5.95|4.55|0
1655976720000|2022-06-23 09:32:00|5.99|4.59|5.99|4.59|6|4.6|5.98|4.58|0
1655976740000|2022-06-23 09:32:20|6|4.6|5.98|4.58|6|4.6|5.98|4.58|0
1655976760000|2022-06-23 09:32:40|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655976770000|2022-06-23 09:32:50|5.96|4.56|5.97|4.57|5.98|4.58|5.96|4.56|0
1655976780000|2022-06-23 09:33:00|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655976790000|2022-06-23 09:33:10|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655976800000|2022-06-23 09:33:20|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655976810000|2022-06-23 09:33:30|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655976820000|2022-06-23 09:33:40|5.95|4.55|5.98|4.58|5.98|4.58|5.95|4.55|0
1655976830000|2022-06-23 09:33:50|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655976840000|2022-06-23 09:34:00|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1655976850000|2022-06-23 09:34:10|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1655976860000|2022-06-23 09:34:20|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1655976880000|2022-06-23 09:34:40|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1655976890000|2022-06-23 09:34:50|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1655976900000|2022-06-23 09:35:00|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1655976910000|2022-06-23 09:35:10|5.98|4.58|5.95|4.55|5.98|4.58|5.95|4.55|0
1655976920000|2022-06-23 09:35:20|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1655976930000|2022-06-23 09:35:30|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1655976940000|2022-06-23 09:35:40|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1655976950000|2022-06-23 09:35:50|5.95|4.55|5.97|4.57|5.97|4.57|5.95|4.55|0
1655976960000|2022-06-23 09:36:00|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1655976980000|2022-06-23 09:36:20|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1655977000000|2022-06-23 09:36:40|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655977020000|2022-06-23 09:37:00|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655977030000|2022-06-23 09:37:10|5.97|4.57|5.97|4.57|5.97|4.57|5.96|4.56|0
1655977040000|2022-06-23 09:37:20|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655977050000|2022-06-23 09:37:30|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1655977060000|2022-06-23 09:37:40|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1655977070000|2022-06-23 09:37:50|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1655977080000|2022-06-23 09:38:00|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1655977090000|2022-06-23 09:38:10|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1655977100000|2022-06-23 09:38:20|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1655977110000|2022-06-23 09:38:30|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1655977120000|2022-06-23 09:38:40|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1655977130000|2022-06-23 09:38:50|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1655977140000|2022-06-23 09:39:00|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1655977150000|2022-06-23 09:39:10|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1655977160000|2022-06-23 09:39:20|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1655977170000|2022-06-23 09:39:30|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1655977180000|2022-06-23 09:39:40|6.07|4.67|6.05|4.65|6.07|4.67|6.04|4.64|0
1655977190000|2022-06-23 09:39:50|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1655977200000|2022-06-23 09:40:00|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1655977210000|2022-06-23 09:40:10|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1655977220000|2022-06-23 09:40:20|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1655977230000|2022-06-23 09:40:30|6.05|4.65|6.08|4.68|6.08|4.68|6.05|4.65|0
1655977240000|2022-06-23 09:40:40|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1655977250000|2022-06-23 09:40:50|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1655977260000|2022-06-23 09:41:00|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1655977270000|2022-06-23 09:41:10|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1655977280000|2022-06-23 09:41:20|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655977290000|2022-06-23 09:41:30|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655977300000|2022-06-23 09:41:40|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1655977310000|2022-06-23 09:41:50|6.11|4.71|6.11|4.71|6.11|4.71|6.1|4.7|0
1655977320000|2022-06-23 09:42:00|6.09|4.69|6.1|4.7|6.1|4.7|6.08|4.68|0
1655977330000|2022-06-23 09:42:10|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1655977340000|2022-06-23 09:42:20|6.1|4.7|6.09|4.69|6.11|4.71|6.09|4.69|0
1655977350000|2022-06-23 09:42:30|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1655977360000|2022-06-23 09:42:40|6.12|4.72|6.12|4.72|6.12|4.72|6.12|4.72|0
1655977370000|2022-06-23 09:42:50|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1655977380000|2022-06-23 09:43:00|6.13|4.73|6.13|4.73|6.13|4.73|6.12|4.72|0
1655977390000|2022-06-23 09:43:10|6.14|4.74|6.14|4.74|6.15|4.75|6.14|4.74|0
1655977410000|2022-06-23 09:43:30|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1655977430000|2022-06-23 09:43:50|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1655977450000|2022-06-23 09:44:10|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1655977460000|2022-06-23 09:44:20|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1655977470000|2022-06-23 09:44:30|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1655977480000|2022-06-23 09:44:40|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1655977490000|2022-06-23 09:44:50|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1655977500000|2022-06-23 09:45:00|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1655977510000|2022-06-23 09:45:10|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655977520000|2022-06-23 09:45:20|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1655977530000|2022-06-23 09:45:30|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1655977540000|2022-06-23 09:45:40|6.15|4.75|6.2|4.8|6.2|4.8|6.15|4.75|0
1655977550000|2022-06-23 09:45:50|6.21|4.81|6.2|4.8|6.21|4.81|6.19|4.79|0
1655977560000|2022-06-23 09:46:00|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1655977590000|2022-06-23 09:46:30|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1655977600000|2022-06-23 09:46:40|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655977610000|2022-06-23 09:46:50|6.21|4.81|6.21|4.81|6.21|4.81|6.2|4.8|0
1655977620000|2022-06-23 09:47:00|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1655977630000|2022-06-23 09:47:10|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1655977640000|2022-06-23 09:47:20|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1655977650000|2022-06-23 09:47:30|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655977660000|2022-06-23 09:47:40|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1655977670000|2022-06-23 09:47:50|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1655977680000|2022-06-23 09:48:00|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1655977690000|2022-06-23 09:48:10|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655977700000|2022-06-23 09:48:20|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1655977710000|2022-06-23 09:48:30|6.2|4.8|6.18|4.78|6.2|4.8|6.18|4.78|0
1655977720000|2022-06-23 09:48:40|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1655977730000|2022-06-23 09:48:50|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1655977740000|2022-06-23 09:49:00|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655977750000|2022-06-23 09:49:10|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1655977760000|2022-06-23 09:49:20|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1655977770000|2022-06-23 09:49:30|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1655977780000|2022-06-23 09:49:40|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1655977790000|2022-06-23 09:49:50|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1655977800000|2022-06-23 09:50:00|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1655977820000|2022-06-23 09:50:20|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1655977830000|2022-06-23 09:50:30|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1655977840000|2022-06-23 09:50:40|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1655977860000|2022-06-23 09:51:00|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1655977870000|2022-06-23 09:51:10|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1655977880000|2022-06-23 09:51:20|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1655977890000|2022-06-23 09:51:30|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1655977900000|2022-06-23 09:51:40|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1655977910000|2022-06-23 09:51:50|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1655977920000|2022-06-23 09:52:00|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1655977930000|2022-06-23 09:52:10|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1655977940000|2022-06-23 09:52:20|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1655977950000|2022-06-23 09:52:30|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1655977960000|2022-06-23 09:52:40|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1655977970000|2022-06-23 09:52:50|6.18|4.78|6.19|4.79|6.19|4.79|6.17|4.77|0
1655977980000|2022-06-23 09:53:00|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1655977990000|2022-06-23 09:53:10|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1655978000000|2022-06-23 09:53:20|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1655978010000|2022-06-23 09:53:30|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1655978020000|2022-06-23 09:53:40|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1655978030000|2022-06-23 09:53:50|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1655978040000|2022-06-23 09:54:00|6.23|4.83|6.24|4.84|6.24|4.84|6.22|4.82|0
1655978050000|2022-06-23 09:54:10|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1655978060000|2022-06-23 09:54:20|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1655978080000|2022-06-23 09:54:40|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1655978090000|2022-06-23 09:54:50|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1655978100000|2022-06-23 09:55:00|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1655978110000|2022-06-23 09:55:10|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1655978120000|2022-06-23 09:55:20|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1655978130000|2022-06-23 09:55:30|6.21|4.81|6.22|4.82|6.23|4.83|6.21|4.81|0
1655978140000|2022-06-23 09:55:40|6.23|4.83|6.24|4.84|6.25|4.85|6.23|4.83|0
1655978150000|2022-06-23 09:55:50|6.25|4.85|6.31|4.91|6.31|4.91|6.25|4.85|0
1655978160000|2022-06-23 09:56:00|6.3|4.9|6.27|4.87|6.3|4.9|6.27|4.87|0
1655978170000|2022-06-23 09:56:10|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1655978180000|2022-06-23 09:56:20|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1655978190000|2022-06-23 09:56:30|6.32|4.92|6.34|4.94|6.34|4.94|6.32|4.92|0
1655978200000|2022-06-23 09:56:40|6.36|4.96|6.36|4.96|6.37|4.97|6.36|4.96|0
1655978210000|2022-06-23 09:56:50|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1655978220000|2022-06-23 09:57:00|6.36|4.96|6.35|4.95|6.37|4.97|6.35|4.95|0
1655978230000|2022-06-23 09:57:10|6.34|4.94|6.37|4.97|6.37|4.97|6.34|4.94|0
1655978240000|2022-06-23 09:57:20|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1655978250000|2022-06-23 09:57:30|6.36|4.96|6.37|4.97|6.38|4.98|6.36|4.96|0
1655978260000|2022-06-23 09:57:40|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1655978270000|2022-06-23 09:57:50|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1655978280000|2022-06-23 09:58:00|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1655978290000|2022-06-23 09:58:10|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1655978300000|2022-06-23 09:58:20|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1655978310000|2022-06-23 09:58:30|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1655978320000|2022-06-23 09:58:40|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1655978330000|2022-06-23 09:58:50|6.39|4.99|6.42|5.02|6.42|5.02|6.39|4.99|0
1655978340000|2022-06-23 09:59:00|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1655978350000|2022-06-23 09:59:10|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1655978360000|2022-06-23 09:59:20|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1655978370000|2022-06-23 09:59:30|6.37|4.97|6.31|4.91|6.37|4.97|6.31|4.91|0
1655978380000|2022-06-23 09:59:40|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1655978390000|2022-06-23 09:59:50|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1655978400000|2022-06-23 10:00:00|6.31|4.91|6.34|4.94|6.34|4.94|6.31|4.91|0
1655978410000|2022-06-23 10:00:10|6.33|4.93|6.33|4.93|6.33|4.93|6.32|4.92|0
1655978420000|2022-06-23 10:00:20|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1655978430000|2022-06-23 10:00:30|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1655978440000|2022-06-23 10:00:40|6.33|4.93|6.33|4.93|6.33|4.93|6.32|4.92|0
1655978460000|2022-06-23 10:01:00|6.32|4.92|6.3|4.9|6.32|4.92|6.3|4.9|0
1655978470000|2022-06-23 10:01:10|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1655978480000|2022-06-23 10:01:20|6.28|4.88|6.27|4.87|6.29|4.89|6.27|4.87|0
1655978490000|2022-06-23 10:01:30|6.28|4.88|6.3|4.9|6.3|4.9|6.27|4.87|0
1655978500000|2022-06-23 10:01:40|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1655978510000|2022-06-23 10:01:50|6.27|4.87|6.29|4.89|6.3|4.9|6.27|4.87|0
1655978520000|2022-06-23 10:02:00|6.3|4.9|6.29|4.89|6.3|4.9|6.28|4.88|0
1655978530000|2022-06-23 10:02:10|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1655978540000|2022-06-23 10:02:20|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1655978550000|2022-06-23 10:02:30|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1655978560000|2022-06-23 10:02:40|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1655978570000|2022-06-23 10:02:50|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1655978580000|2022-06-23 10:03:00|6.32|4.92|6.29|4.89|6.32|4.92|6.29|4.89|0
1655978590000|2022-06-23 10:03:10|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1655978600000|2022-06-23 10:03:20|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1655978610000|2022-06-23 10:03:30|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1655978620000|2022-06-23 10:03:40|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1655978630000|2022-06-23 10:03:50|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1655978640000|2022-06-23 10:04:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1655978650000|2022-06-23 10:04:10|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1655978660000|2022-06-23 10:04:20|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1655978670000|2022-06-23 10:04:30|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1655978680000|2022-06-23 10:04:40|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1655978690000|2022-06-23 10:04:50|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1655978700000|2022-06-23 10:05:00|6.29|4.89|6.29|4.89|6.3|4.9|6.29|4.89|0
1655978710000|2022-06-23 10:05:10|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1655978720000|2022-06-23 10:05:20|6.31|4.91|6.31|4.91|6.31|4.91|6.29|4.89|0
1655978730000|2022-06-23 10:05:30|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1655978740000|2022-06-23 10:05:40|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1655978750000|2022-06-23 10:05:50|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1655978770000|2022-06-23 10:06:10|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1655978780000|2022-06-23 10:06:20|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1655978790000|2022-06-23 10:06:30|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1655978800000|2022-06-23 10:06:40|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1655978810000|2022-06-23 10:06:50|6.31|4.91|6.31|4.91|6.31|4.91|6.3|4.9|0
1655978820000|2022-06-23 10:07:00|6.32|4.92|6.33|4.93|6.33|4.93|6.31|4.91|0
1655978840000|2022-06-23 10:07:20|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1655978850000|2022-06-23 10:07:30|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1655978860000|2022-06-23 10:07:40|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1655978870000|2022-06-23 10:07:50|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1655978880000|2022-06-23 10:08:00|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1655978890000|2022-06-23 10:08:10|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1655978900000|2022-06-23 10:08:20|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1655978910000|2022-06-23 10:08:30|6.38|4.98|6.4|5|6.4|5|6.38|4.98|0
1655978920000|2022-06-23 10:08:40|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1655978930000|2022-06-23 10:08:50|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1655978940000|2022-06-23 10:09:00|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1655978950000|2022-06-23 10:09:10|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1655978960000|2022-06-23 10:09:20|6.41|5.01|6.39|4.99|6.41|5.01|6.39|4.99|0
1655978970000|2022-06-23 10:09:30|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1655978980000|2022-06-23 10:09:40|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1655978990000|2022-06-23 10:09:50|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1655979000000|2022-06-23 10:10:00|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1655979010000|2022-06-23 10:10:10|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1655979020000|2022-06-23 10:10:20|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1655979030000|2022-06-23 10:10:30|6.35|4.95|6.38|4.98|6.38|4.98|6.35|4.95|0
1655979040000|2022-06-23 10:10:40|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1655979050000|2022-06-23 10:10:50|6.41|5.01|6.42|5.02|6.43|5.03|6.41|5.01|0
1655979060000|2022-06-23 10:11:00|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1655979070000|2022-06-23 10:11:10|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1655979080000|2022-06-23 10:11:20|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1655979090000|2022-06-23 10:11:30|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1655979100000|2022-06-23 10:11:40|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1655979120000|2022-06-23 10:12:00|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1655979130000|2022-06-23 10:12:10|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1655979140000|2022-06-23 10:12:20|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655979150000|2022-06-23 10:12:30|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1655979160000|2022-06-23 10:12:40|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1655979190000|2022-06-23 10:13:10|6.5|5.1|6.52|5.12|6.52|5.12|6.5|5.1|0
1655979200000|2022-06-23 10:13:20|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1655979210000|2022-06-23 10:13:30|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1655979220000|2022-06-23 10:13:40|6.5|5.1|6.46|5.06|6.5|5.1|6.45|5.05|0
1655979230000|2022-06-23 10:13:50|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655979250000|2022-06-23 10:14:10|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1655979260000|2022-06-23 10:14:20|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1655979270000|2022-06-23 10:14:30|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1655979280000|2022-06-23 10:14:40|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1655979290000|2022-06-23 10:14:50|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1655979320000|2022-06-23 10:15:20|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1655979330000|2022-06-23 10:15:30|6.48|5.08|6.46|5.06|6.48|5.08|6.46|5.06|0
1655979340000|2022-06-23 10:15:40|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1655979350000|2022-06-23 10:15:50|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1655979360000|2022-06-23 10:16:00|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1655979370000|2022-06-23 10:16:10|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1655979380000|2022-06-23 10:16:20|6.47|5.07|6.44|5.04|6.47|5.07|6.44|5.04|0
1655979390000|2022-06-23 10:16:30|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1655979400000|2022-06-23 10:16:40|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1655979420000|2022-06-23 10:17:00|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655979430000|2022-06-23 10:17:10|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1655979440000|2022-06-23 10:17:20|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1655979450000|2022-06-23 10:17:30|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1655979460000|2022-06-23 10:17:40|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1655979470000|2022-06-23 10:17:50|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1655979480000|2022-06-23 10:18:00|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1655979500000|2022-06-23 10:18:20|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1655979510000|2022-06-23 10:18:30|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1655979520000|2022-06-23 10:18:40|6.4|5|6.45|5.05|6.45|5.05|6.39|4.99|0
1655979530000|2022-06-23 10:18:50|6.43|5.03|6.44|5.04|6.45|5.05|6.43|5.03|0
1655979540000|2022-06-23 10:19:00|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655979550000|2022-06-23 10:19:10|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1655979560000|2022-06-23 10:19:20|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1655979570000|2022-06-23 10:19:30|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1655979580000|2022-06-23 10:19:40|6.42|5.02|6.42|5.02|6.42|5.02|6.41|5.01|0
1655979590000|2022-06-23 10:19:50|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1655979600000|2022-06-23 10:20:00|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1655979620000|2022-06-23 10:20:20|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1655979630000|2022-06-23 10:20:30|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655979640000|2022-06-23 10:20:40|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1655979650000|2022-06-23 10:20:50|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1655979660000|2022-06-23 10:21:00|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1655979670000|2022-06-23 10:21:10|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1655979680000|2022-06-23 10:21:20|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1655979690000|2022-06-23 10:21:30|6.42|5.02|6.39|4.99|6.42|5.02|6.39|4.99|0
1655979700000|2022-06-23 10:21:40|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1655979710000|2022-06-23 10:21:50|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1655979720000|2022-06-23 10:22:00|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1655979730000|2022-06-23 10:22:10|6.46|5.06|6.47|5.07|6.47|5.07|6.45|5.05|0
1655979740000|2022-06-23 10:22:20|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1655979750000|2022-06-23 10:22:30|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655979760000|2022-06-23 10:22:40|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1655979770000|2022-06-23 10:22:50|6.43|5.03|6.49|5.09|6.49|5.09|6.43|5.03|0
1655979780000|2022-06-23 10:23:00|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1655979790000|2022-06-23 10:23:10|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1655979810000|2022-06-23 10:23:30|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1655979820000|2022-06-23 10:23:40|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1655979830000|2022-06-23 10:23:50|6.36|4.96|6.39|4.99|6.4|5|6.36|4.96|0
1655979850000|2022-06-23 10:24:10|6.4|5|6.4|5|6.4|5|6.4|5|0
1655979860000|2022-06-23 10:24:20|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1655979870000|2022-06-23 10:24:30|6.39|4.99|6.39|4.99|6.39|4.99|6.39|4.99|0
1655979900000|2022-06-23 10:25:00|6.38|4.98|6.4|5|6.4|5|6.38|4.98|0
1655979910000|2022-06-23 10:25:10|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1655979920000|2022-06-23 10:25:20|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1655979930000|2022-06-23 10:25:30|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1655979940000|2022-06-23 10:25:40|6.42|5.02|6.44|5.04|6.44|5.04|6.42|5.02|0
1655979950000|2022-06-23 10:25:50|6.43|5.03|6.44|5.04|6.45|5.05|6.43|5.03|0
1655979970000|2022-06-23 10:26:10|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1655979980000|2022-06-23 10:26:20|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655979990000|2022-06-23 10:26:30|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1655980000000|2022-06-23 10:26:40|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1655980010000|2022-06-23 10:26:50|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1655980020000|2022-06-23 10:27:00|6.46|5.06|6.52|5.12|6.52|5.12|6.46|5.06|0
1655980030000|2022-06-23 10:27:10|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1655980040000|2022-06-23 10:27:20|6.53|5.13|6.53|5.13|6.53|5.13|6.52|5.12|0
1655980050000|2022-06-23 10:27:30|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1655980060000|2022-06-23 10:27:40|6.51|5.11|6.53|5.13|6.53|5.13|6.5|5.1|0
1655980070000|2022-06-23 10:27:50|6.52|5.12|6.53|5.13|6.53|5.13|6.51|5.11|0
1655980080000|2022-06-23 10:28:00|6.52|5.12|6.52|5.12|6.53|5.13|6.52|5.12|0
1655980090000|2022-06-23 10:28:10|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1655980100000|2022-06-23 10:28:20|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1655980110000|2022-06-23 10:28:30|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1655980120000|2022-06-23 10:28:40|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1655980130000|2022-06-23 10:28:50|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1655980140000|2022-06-23 10:29:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1655980150000|2022-06-23 10:29:10|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1655980160000|2022-06-23 10:29:20|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1655980170000|2022-06-23 10:29:30|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1655980180000|2022-06-23 10:29:40|6.6|5.2|6.58|5.18|6.6|5.2|6.58|5.18|0
1655980190000|2022-06-23 10:29:50|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1655980220000|2022-06-23 10:30:20|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1655980230000|2022-06-23 10:30:30|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1655980240000|2022-06-23 10:30:40|6.55|5.15|6.52|5.12|6.55|5.15|6.52|5.12|0
1655980250000|2022-06-23 10:30:50|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1655980260000|2022-06-23 10:31:00|6.5|5.1|6.5|5.1|6.5|5.1|6.48|5.08|0
1655980270000|2022-06-23 10:31:10|6.49|5.09|6.45|5.05|6.49|5.09|6.45|5.05|0
1655980280000|2022-06-23 10:31:20|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1655980290000|2022-06-23 10:31:30|6.44|5.04|6.42|5.02|6.45|5.05|6.42|5.02|0
1655980300000|2022-06-23 10:31:40|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1655980310000|2022-06-23 10:31:50|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1655980320000|2022-06-23 10:32:00|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1655980330000|2022-06-23 10:32:10|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1655980340000|2022-06-23 10:32:20|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655980350000|2022-06-23 10:32:30|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655980360000|2022-06-23 10:32:40|6.47|5.07|6.45|5.05|6.47|5.07|6.45|5.05|0
1655980370000|2022-06-23 10:32:50|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1655980390000|2022-06-23 10:33:10|6.44|5.04|6.46|5.06|6.46|5.06|6.44|5.04|0
1655980400000|2022-06-23 10:33:20|6.47|5.07|6.47|5.07|6.49|5.09|6.47|5.07|0
1655980410000|2022-06-23 10:33:30|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1655980420000|2022-06-23 10:33:40|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1655980430000|2022-06-23 10:33:50|6.46|5.06|6.46|5.06|6.47|5.07|6.46|5.06|0
1655980440000|2022-06-23 10:34:00|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1655980450000|2022-06-23 10:34:10|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1655980460000|2022-06-23 10:34:20|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1655980470000|2022-06-23 10:34:30|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1655980490000|2022-06-23 10:34:50|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1655980500000|2022-06-23 10:35:00|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1655980510000|2022-06-23 10:35:10|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1655980520000|2022-06-23 10:35:20|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1655980530000|2022-06-23 10:35:30|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1655980540000|2022-06-23 10:35:40|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655980550000|2022-06-23 10:35:50|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1655980560000|2022-06-23 10:36:00|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1655980570000|2022-06-23 10:36:10|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1655980580000|2022-06-23 10:36:20|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1655980590000|2022-06-23 10:36:30|6.53|5.13|6.57|5.17|6.57|5.17|6.53|5.13|0
1655980600000|2022-06-23 10:36:40|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1655980610000|2022-06-23 10:36:50|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1655980620000|2022-06-23 10:37:00|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1655980630000|2022-06-23 10:37:10|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1655980640000|2022-06-23 10:37:20|6.62|5.22|6.6|5.2|6.62|5.22|6.6|5.2|0
1655980650000|2022-06-23 10:37:30|6.61|5.21|6.64|5.24|6.64|5.24|6.61|5.21|0
1655980660000|2022-06-23 10:37:40|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1655980680000|2022-06-23 10:38:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1655980690000|2022-06-23 10:38:10|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1655980700000|2022-06-23 10:38:20|6.64|5.24|6.64|5.24|6.64|5.24|6.64|5.24|0
1655980710000|2022-06-23 10:38:30|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1655980720000|2022-06-23 10:38:40|6.61|5.21|6.59|5.19|6.61|5.21|6.59|5.19|0
1655980730000|2022-06-23 10:38:50|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1655980750000|2022-06-23 10:39:10|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1655980760000|2022-06-23 10:39:20|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1655980770000|2022-06-23 10:39:30|6.59|5.19|6.6|5.2|6.6|5.2|6.58|5.18|0
1655980780000|2022-06-23 10:39:40|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1655980790000|2022-06-23 10:39:50|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1655980800000|2022-06-23 10:40:00|6.62|5.22|6.6|5.2|6.62|5.22|6.6|5.2|0
1655980810000|2022-06-23 10:40:10|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1655980820000|2022-06-23 10:40:20|6.63|5.23|6.61|5.21|6.63|5.23|6.6|5.2|0
1655980830000|2022-06-23 10:40:30|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1655980840000|2022-06-23 10:40:40|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1655980850000|2022-06-23 10:40:50|6.61|5.21|6.63|5.23|6.63|5.23|6.61|5.21|0
1655980860000|2022-06-23 10:41:00|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1655980870000|2022-06-23 10:41:10|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1655980880000|2022-06-23 10:41:20|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1655980890000|2022-06-23 10:41:30|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1655980900000|2022-06-23 10:41:40|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655980920000|2022-06-23 10:42:00|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1655980930000|2022-06-23 10:42:10|6.67|5.27|6.67|5.27|6.67|5.27|6.66|5.26|0
1655980940000|2022-06-23 10:42:20|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1655980950000|2022-06-23 10:42:30|6.66|5.26|6.66|5.26|6.67|5.27|6.66|5.26|0
1655980960000|2022-06-23 10:42:40|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1655980970000|2022-06-23 10:42:50|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1655980980000|2022-06-23 10:43:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1655980990000|2022-06-23 10:43:10|6.67|5.27|6.67|5.27|6.67|5.27|6.67|5.27|0
1655981000000|2022-06-23 10:43:20|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1655981010000|2022-06-23 10:43:30|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1655981040000|2022-06-23 10:44:00|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1655981050000|2022-06-23 10:44:10|6.69|5.29|6.7|5.3|6.7|5.3|6.69|5.29|0
1655981060000|2022-06-23 10:44:20|6.69|5.29|6.76|5.36|6.76|5.36|6.69|5.29|0
1655981080000|2022-06-23 10:44:40|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1655981090000|2022-06-23 10:44:50|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1655981100000|2022-06-23 10:45:00|6.6|5.2|6.6|5.2|6.62|5.22|6.6|5.2|0
1655981110000|2022-06-23 10:45:10|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1655981120000|2022-06-23 10:45:20|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1655981130000|2022-06-23 10:45:30|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1655981140000|2022-06-23 10:45:40|6.61|5.21|6.6|5.2|6.62|5.22|6.6|5.2|0
1655981150000|2022-06-23 10:45:50|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1655981160000|2022-06-23 10:46:00|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1655981170000|2022-06-23 10:46:10|6.56|5.16|6.54|5.14|6.56|5.16|6.54|5.14|0
1655981180000|2022-06-23 10:46:20|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1655981190000|2022-06-23 10:46:30|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1655981210000|2022-06-23 10:46:50|6.59|5.19|6.64|5.24|6.64|5.24|6.58|5.18|0
1655981220000|2022-06-23 10:47:00|6.65|5.25|6.63|5.23|6.65|5.25|6.61|5.21|0
1655981230000|2022-06-23 10:47:10|6.65|5.25|6.64|5.24|6.65|5.25|6.64|5.24|0
1655981250000|2022-06-23 10:47:30|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1655981270000|2022-06-23 10:47:50|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1655981280000|2022-06-23 10:48:00|6.67|5.27|6.67|5.27|6.67|5.27|6.67|5.27|0
1655981290000|2022-06-23 10:48:10|6.66|5.26|6.66|5.26|6.66|5.26|6.66|5.26|0
1655981300000|2022-06-23 10:48:20|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1655981310000|2022-06-23 10:48:30|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1655981320000|2022-06-23 10:48:40|6.64|5.24|6.66|5.26|6.66|5.26|6.64|5.24|0
1655981330000|2022-06-23 10:48:50|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1655981340000|2022-06-23 10:49:00|6.67|5.27|6.67|5.27|6.67|5.27|6.67|5.27|0
1655981350000|2022-06-23 10:49:10|6.68|5.28|6.69|5.29|6.69|5.29|6.68|5.28|0
1655981370000|2022-06-23 10:49:30|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1655981380000|2022-06-23 10:49:40|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1655981390000|2022-06-23 10:49:50|6.72|5.32|6.75|5.35|6.75|5.35|6.72|5.32|0
1655981400000|2022-06-23 10:50:00|6.74|5.34|6.73|5.33|6.75|5.35|6.73|5.33|0
1655981410000|2022-06-23 10:50:10|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1655981420000|2022-06-23 10:50:20|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1655981430000|2022-06-23 10:50:30|6.77|5.37|6.77|5.37|6.77|5.37|6.77|5.37|0
1655981440000|2022-06-23 10:50:40|6.78|5.38|6.78|5.38|6.79|5.39|6.78|5.38|0
1655981450000|2022-06-23 10:50:50|6.79|5.39|6.78|5.38|6.79|5.39|6.77|5.37|0
1655981460000|2022-06-23 10:51:00|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1655981470000|2022-06-23 10:51:10|6.78|5.38|6.8|5.4|6.81|5.41|6.78|5.38|0
1655981480000|2022-06-23 10:51:20|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1655981490000|2022-06-23 10:51:30|6.81|5.41|6.81|5.41|6.83|5.43|6.81|5.41|0
1655981500000|2022-06-23 10:51:40|6.83|5.43|6.79|5.39|6.83|5.43|6.79|5.39|0
1655981510000|2022-06-23 10:51:50|6.8|5.4|6.8|5.4|6.81|5.41|6.8|5.4|0
1655981520000|2022-06-23 10:52:00|6.83|5.43|6.82|5.42|6.83|5.43|6.81|5.41|0
1655981530000|2022-06-23 10:52:10|6.81|5.41|6.82|5.42|6.82|5.42|6.81|5.41|0
1655981540000|2022-06-23 10:52:20|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1655981550000|2022-06-23 10:52:30|6.85|5.45|6.87|5.47|6.88|5.48|6.85|5.45|0
1655981560000|2022-06-23 10:52:40|6.88|5.48|6.88|5.48|6.88|5.48|6.87|5.47|0
1655981570000|2022-06-23 10:52:50|6.89|5.49|6.88|5.48|6.9|5.5|6.88|5.48|0
1655981580000|2022-06-23 10:53:00|6.87|5.47|6.87|5.47|6.87|5.47|6.86|5.46|0
1655981590000|2022-06-23 10:53:10|6.84|5.44|6.84|5.44|6.86|5.46|6.84|5.44|0
1655981600000|2022-06-23 10:53:20|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1655981610000|2022-06-23 10:53:30|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1655981620000|2022-06-23 10:53:40|6.81|5.41|6.79|5.39|6.81|5.41|6.78|5.38|0
1655981630000|2022-06-23 10:53:50|6.81|5.41|6.79|5.39|6.81|5.41|6.79|5.39|0
1655981640000|2022-06-23 10:54:00|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1655981650000|2022-06-23 10:54:10|6.79|5.39|6.76|5.36|6.79|5.39|6.76|5.36|0
1655981660000|2022-06-23 10:54:20|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1655981670000|2022-06-23 10:54:30|6.76|5.36|6.79|5.39|6.79|5.39|6.76|5.36|0
1655981680000|2022-06-23 10:54:40|6.78|5.38|6.78|5.38|6.78|5.38|6.77|5.37|0
1655981690000|2022-06-23 10:54:50|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1655981700000|2022-06-23 10:55:00|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1655981710000|2022-06-23 10:55:10|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1655981720000|2022-06-23 10:55:20|6.79|5.39|6.81|5.41|6.82|5.42|6.79|5.39|0
1655981730000|2022-06-23 10:55:30|6.8|5.4|6.84|5.44|6.84|5.44|6.8|5.4|0
1655981750000|2022-06-23 10:55:50|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1655981760000|2022-06-23 10:56:00|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1655981770000|2022-06-23 10:56:10|6.85|5.45|6.85|5.45|6.85|5.45|6.85|5.45|0
1655981780000|2022-06-23 10:56:20|6.84|5.44|6.88|5.48|6.88|5.48|6.84|5.44|0
1655981790000|2022-06-23 10:56:30|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1655981800000|2022-06-23 10:56:40|6.9|5.5|6.9|5.5|6.9|5.5|6.89|5.49|0
1655981810000|2022-06-23 10:56:50|6.89|5.49|6.92|5.52|6.92|5.52|6.89|5.49|0
1655981820000|2022-06-23 10:57:00|6.9|5.5|6.89|5.49|6.9|5.5|6.89|5.49|0
1655981830000|2022-06-23 10:57:10|6.84|5.44|6.83|5.43|6.85|5.45|6.83|5.43|0
1655981840000|2022-06-23 10:57:20|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1655981850000|2022-06-23 10:57:30|6.8|5.4|6.8|5.4|6.81|5.41|6.8|5.4|0
1655981860000|2022-06-23 10:57:40|6.81|5.41|6.81|5.41|6.81|5.41|6.8|5.4|0
1655981870000|2022-06-23 10:57:50|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1655981880000|2022-06-23 10:58:00|6.82|5.42|6.84|5.44|6.84|5.44|6.82|5.42|0
1655981890000|2022-06-23 10:58:10|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1655981900000|2022-06-23 10:58:20|6.82|5.42|6.8|5.4|6.82|5.42|6.8|5.4|0
1655981910000|2022-06-23 10:58:30|6.79|5.39|6.8|5.4|6.8|5.4|6.79|5.39|0
1655981920000|2022-06-23 10:58:40|6.79|5.39|6.78|5.38|6.79|5.39|6.78|5.38|0
1655981930000|2022-06-23 10:58:50|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1655981940000|2022-06-23 10:59:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1655981950000|2022-06-23 10:59:10|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1655981960000|2022-06-23 10:59:20|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1655981970000|2022-06-23 10:59:30|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1655981980000|2022-06-23 10:59:40|6.8|5.4|6.83|5.43|6.83|5.43|6.8|5.4|0
1655981990000|2022-06-23 10:59:50|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1655982000000|2022-06-23 11:00:00|6.84|5.44|6.83|5.43|6.84|5.44|6.82|5.42|0
1655982010000|2022-06-23 11:00:10|6.81|5.41|6.77|5.37|6.81|5.41|6.77|5.37|0
1655982020000|2022-06-23 11:00:20|6.78|5.38|6.77|5.37|6.79|5.39|6.77|5.37|0
1655982030000|2022-06-23 11:00:30|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1655982040000|2022-06-23 11:00:40|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1655982050000|2022-06-23 11:00:50|6.73|5.33|6.77|5.37|6.77|5.37|6.73|5.33|0
1655982060000|2022-06-23 11:01:00|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1655982070000|2022-06-23 11:01:10|6.74|5.34|6.73|5.33|6.75|5.35|6.73|5.33|0
1655982080000|2022-06-23 11:01:20|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1655982090000|2022-06-23 11:01:30|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1655982100000|2022-06-23 11:01:40|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1655982110000|2022-06-23 11:01:50|6.74|5.34|6.77|5.37|6.77|5.37|6.74|5.34|0
1655982120000|2022-06-23 11:02:00|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655982130000|2022-06-23 11:02:10|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655982140000|2022-06-23 11:02:20|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1655982160000|2022-06-23 11:02:40|6.76|5.36|6.76|5.36|6.76|5.36|6.75|5.35|0
1655982170000|2022-06-23 11:02:50|6.77|5.37|6.77|5.37|6.77|5.37|6.76|5.36|0
1655982180000|2022-06-23 11:03:00|6.79|5.39|6.8|5.4|6.8|5.4|6.79|5.39|0
1655982190000|2022-06-23 11:03:10|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1655982200000|2022-06-23 11:03:20|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1655982210000|2022-06-23 11:03:30|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1655982220000|2022-06-23 11:03:40|6.8|5.4|6.79|5.39|6.8|5.4|6.78|5.38|0
1655982240000|2022-06-23 11:04:00|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1655982250000|2022-06-23 11:04:10|6.77|5.37|6.74|5.34|6.77|5.37|6.74|5.34|0
1655982260000|2022-06-23 11:04:20|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1655982270000|2022-06-23 11:04:30|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1655982280000|2022-06-23 11:04:40|6.73|5.33|6.75|5.35|6.75|5.35|6.73|5.33|0
1655982300000|2022-06-23 11:05:00|6.76|5.36|6.73|5.33|6.76|5.36|6.73|5.33|0
1655982310000|2022-06-23 11:05:10|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1655982320000|2022-06-23 11:05:20|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1655982330000|2022-06-23 11:05:30|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1655982340000|2022-06-23 11:05:40|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1655982350000|2022-06-23 11:05:50|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1655982360000|2022-06-23 11:06:00|6.73|5.33|6.73|5.33|6.73|5.33|6.72|5.32|0
1655982370000|2022-06-23 11:06:10|6.72|5.32|6.72|5.32|6.74|5.34|6.72|5.32|0
1655982380000|2022-06-23 11:06:20|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1655982390000|2022-06-23 11:06:30|6.73|5.33|6.73|5.33|6.73|5.33|6.72|5.32|0
1655982400000|2022-06-23 11:06:40|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1655982410000|2022-06-23 11:06:50|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1655982420000|2022-06-23 11:07:00|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1655982430000|2022-06-23 11:07:10|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1655982440000|2022-06-23 11:07:20|6.69|5.29|6.68|5.28|6.7|5.3|6.68|5.28|0
1655982450000|2022-06-23 11:07:30|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1655982460000|2022-06-23 11:07:40|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655982470000|2022-06-23 11:07:50|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1655982480000|2022-06-23 11:08:00|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1655982490000|2022-06-23 11:08:10|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1655982500000|2022-06-23 11:08:20|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1655982510000|2022-06-23 11:08:30|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1655982520000|2022-06-23 11:08:40|6.65|5.25|6.65|5.25|6.66|5.26|6.65|5.25|0
1655982530000|2022-06-23 11:08:50|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1655982540000|2022-06-23 11:09:00|6.68|5.28|6.65|5.25|6.68|5.28|6.65|5.25|0
1655982550000|2022-06-23 11:09:10|6.66|5.26|6.66|5.26|6.66|5.26|6.66|5.26|0
1655982560000|2022-06-23 11:09:20|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1655982570000|2022-06-23 11:09:30|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1655982580000|2022-06-23 11:09:40|6.68|5.28|6.68|5.28|6.68|5.28|6.67|5.27|0
1655982600000|2022-06-23 11:10:00|6.67|5.27|6.66|5.26|6.68|5.28|6.66|5.26|0
1655982610000|2022-06-23 11:10:10|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1655982620000|2022-06-23 11:10:20|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1655982630000|2022-06-23 11:10:30|6.65|5.25|6.64|5.24|6.65|5.25|6.64|5.24|0
1655982640000|2022-06-23 11:10:40|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1655982650000|2022-06-23 11:10:50|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1655982660000|2022-06-23 11:11:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1655982670000|2022-06-23 11:11:10|6.64|5.24|6.64|5.24|6.64|5.24|6.64|5.24|0
1655982700000|2022-06-23 11:11:40|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1655982710000|2022-06-23 11:11:50|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1655982720000|2022-06-23 11:12:00|6.64|5.24|6.65|5.25|6.65|5.25|6.63|5.23|0
1655982730000|2022-06-23 11:12:10|6.64|5.24|6.62|5.22|6.64|5.24|6.62|5.22|0
1655982740000|2022-06-23 11:12:20|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1655982750000|2022-06-23 11:12:30|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1655982760000|2022-06-23 11:12:40|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1655982770000|2022-06-23 11:12:50|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1655982780000|2022-06-23 11:13:00|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1655982790000|2022-06-23 11:13:10|6.64|5.24|6.64|5.24|6.64|5.24|6.64|5.24|0
1655982800000|2022-06-23 11:13:20|6.65|5.25|6.64|5.24|6.65|5.25|6.64|5.24|0
1655982810000|2022-06-23 11:13:30|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1655982820000|2022-06-23 11:13:40|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1655982830000|2022-06-23 11:13:50|6.6|5.2|6.62|5.22|6.62|5.22|6.6|5.2|0
1655982840000|2022-06-23 11:14:00|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1655982850000|2022-06-23 11:14:10|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1655982860000|2022-06-23 11:14:20|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1655982870000|2022-06-23 11:14:30|6.67|5.27|6.64|5.24|6.67|5.27|6.64|5.24|0
1655982880000|2022-06-23 11:14:40|6.65|5.25|6.65|5.25|6.66|5.26|6.65|5.25|0
1655982890000|2022-06-23 11:14:50|6.66|5.26|6.66|5.26|6.66|5.26|6.66|5.26|0
1655982910000|2022-06-23 11:15:10|6.67|5.27|6.67|5.27|6.67|5.27|6.66|5.26|0
1655982920000|2022-06-23 11:15:20|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1655982930000|2022-06-23 11:15:30|6.69|5.29|6.69|5.29|6.69|5.29|6.68|5.28|0
1655982940000|2022-06-23 11:15:40|6.68|5.28|6.69|5.29|6.69|5.29|6.68|5.28|0
1655982950000|2022-06-23 11:15:50|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1655982960000|2022-06-23 11:16:00|6.71|5.31|6.73|5.33|6.74|5.34|6.71|5.31|0
1655982970000|2022-06-23 11:16:10|6.74|5.34|6.76|5.36|6.76|5.36|6.74|5.34|0
1655982980000|2022-06-23 11:16:20|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1655982990000|2022-06-23 11:16:30|6.73|5.33|6.71|5.31|6.74|5.34|6.71|5.31|0
1655983000000|2022-06-23 11:16:40|6.7|5.3|6.73|5.33|6.73|5.33|6.7|5.3|0
1655983010000|2022-06-23 11:16:50|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1655983020000|2022-06-23 11:17:00|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1655983030000|2022-06-23 11:17:10|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1655983040000|2022-06-23 11:17:20|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1655983050000|2022-06-23 11:17:30|6.77|5.37|6.8|5.4|6.8|5.4|6.77|5.37|0
1655983060000|2022-06-23 11:17:40|6.79|5.39|6.8|5.4|6.8|5.4|6.79|5.39|0
1655983070000|2022-06-23 11:17:50|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1655983080000|2022-06-23 11:18:00|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1655983090000|2022-06-23 11:18:10|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1655983100000|2022-06-23 11:18:20|6.74|5.34|6.76|5.36|6.76|5.36|6.74|5.34|0
1655983110000|2022-06-23 11:18:30|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1655983120000|2022-06-23 11:18:40|6.77|5.37|6.77|5.37|6.77|5.37|6.77|5.37|0
1655983130000|2022-06-23 11:18:50|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1655983140000|2022-06-23 11:19:00|6.77|5.37|6.77|5.37|6.78|5.38|6.77|5.37|0
1655983150000|2022-06-23 11:19:10|6.78|5.38|6.74|5.34|6.78|5.38|6.74|5.34|0
1655983170000|2022-06-23 11:19:30|6.75|5.35|6.79|5.39|6.79|5.39|6.75|5.35|0
1655983180000|2022-06-23 11:19:40|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1655983190000|2022-06-23 11:19:50|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1655983200000|2022-06-23 11:20:00|6.74|5.34|6.78|5.38|6.78|5.38|6.74|5.34|0
1655983210000|2022-06-23 11:20:10|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1655983220000|2022-06-23 11:20:20|6.8|5.4|6.8|5.4|6.81|5.41|6.8|5.4|0
1655983230000|2022-06-23 11:20:30|6.79|5.39|6.78|5.38|6.79|5.39|6.78|5.38|0
1655983250000|2022-06-23 11:20:50|6.79|5.39|6.78|5.38|6.79|5.39|6.78|5.38|0
1655983260000|2022-06-23 11:21:00|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1655983270000|2022-06-23 11:21:10|6.8|5.4|6.83|5.43|6.83|5.43|6.8|5.4|0
1655983280000|2022-06-23 11:21:20|6.82|5.42|6.8|5.4|6.83|5.43|6.8|5.4|0
1655983290000|2022-06-23 11:21:30|6.79|5.39|6.81|5.41|6.81|5.41|6.79|5.39|0
1655983300000|2022-06-23 11:21:40|6.8|5.4|6.8|5.4|6.8|5.4|6.79|5.39|0
1655983310000|2022-06-23 11:21:50|6.81|5.41|6.82|5.42|6.82|5.42|6.81|5.41|0
1655983350000|2022-06-23 11:22:30|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1655983360000|2022-06-23 11:22:40|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1655983370000|2022-06-23 11:22:50|6.82|5.42|6.8|5.4|6.82|5.42|6.8|5.4|0
1655983380000|2022-06-23 11:23:00|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1655983390000|2022-06-23 11:23:10|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1655983400000|2022-06-23 11:23:20|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1655983420000|2022-06-23 11:23:40|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1655983430000|2022-06-23 11:23:50|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1655983440000|2022-06-23 11:24:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1655983450000|2022-06-23 11:24:10|6.85|5.45|6.85|5.45|6.85|5.45|6.85|5.45|0
1655983460000|2022-06-23 11:24:20|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1655983470000|2022-06-23 11:24:30|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1655983480000|2022-06-23 11:24:40|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1655983490000|2022-06-23 11:24:50|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1655983500000|2022-06-23 11:25:00|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1655983510000|2022-06-23 11:25:10|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1655983520000|2022-06-23 11:25:20|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1655983530000|2022-06-23 11:25:30|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1655983550000|2022-06-23 11:25:50|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1655983560000|2022-06-23 11:26:00|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1655983590000|2022-06-23 11:26:30|6.79|5.39|6.8|5.4|6.8|5.4|6.79|5.39|0
1655983600000|2022-06-23 11:26:40|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1655983610000|2022-06-23 11:26:50|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1655983620000|2022-06-23 11:27:00|6.79|5.39|6.82|5.42|6.82|5.42|6.79|5.39|0
1655983640000|2022-06-23 11:27:20|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1655983650000|2022-06-23 11:27:30|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1655983660000|2022-06-23 11:27:40|6.83|5.43|6.83|5.43|6.84|5.44|6.83|5.43|0
1655983670000|2022-06-23 11:27:50|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1655983680000|2022-06-23 11:28:00|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1655983690000|2022-06-23 11:28:10|6.85|5.45|6.85|5.45|6.85|5.45|6.85|5.45|0
1655983710000|2022-06-23 11:28:30|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1655983720000|2022-06-23 11:28:40|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1655983730000|2022-06-23 11:28:50|6.89|5.49|6.72|5.32|6.89|5.49|6.72|5.32|0
1655983740000|2022-06-23 11:29:00|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1655983750000|2022-06-23 11:29:10|6.72|5.32|6.74|5.34|6.74|5.34|6.72|5.32|0
1655983760000|2022-06-23 11:29:20|6.75|5.35|6.79|5.39|6.79|5.39|6.75|5.35|0
1655983770000|2022-06-23 11:29:30|6.81|5.41|6.87|5.47|6.88|5.48|6.81|5.41|0
1655983780000|2022-06-23 11:29:40|6.86|5.46|6.88|5.48|6.88|5.48|6.86|5.46|0
1655983790000|2022-06-23 11:29:50|6.89|5.49|6.92|5.52|6.92|5.52|6.88|5.48|0
1655983800000|2022-06-23 11:30:00|6.89|5.49|6.87|5.47|6.89|5.49|6.87|5.47|0
1655983810000|2022-06-23 11:30:10|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1655983820000|2022-06-23 11:30:20|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1655983830000|2022-06-23 11:30:30|6.89|5.49|6.89|5.49|6.89|5.49|6.88|5.48|0
1655983840000|2022-06-23 11:30:40|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1655983850000|2022-06-23 11:30:50|6.86|5.46|6.81|5.41|6.86|5.46|6.81|5.41|0
1655983860000|2022-06-23 11:31:00|6.83|5.43|6.79|5.39|6.83|5.43|6.79|5.39|0
1655983870000|2022-06-23 11:31:10|6.77|5.37|6.79|5.39|6.79|5.39|6.77|5.37|0
1655983880000|2022-06-23 11:31:20|6.78|5.38|6.78|5.38|6.79|5.39|6.78|5.38|0
1655983890000|2022-06-23 11:31:30|6.77|5.37|6.77|5.37|6.77|5.37|6.77|5.37|0
1655983900000|2022-06-23 11:31:40|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655983910000|2022-06-23 11:31:50|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655983920000|2022-06-23 11:32:00|6.76|5.36|6.78|5.38|6.78|5.38|6.76|5.36|0
1655983930000|2022-06-23 11:32:10|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1655983940000|2022-06-23 11:32:20|6.74|5.34|6.76|5.36|6.76|5.36|6.74|5.34|0
1655983950000|2022-06-23 11:32:30|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1655983960000|2022-06-23 11:32:40|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1655983970000|2022-06-23 11:32:50|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1655983980000|2022-06-23 11:33:00|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1655984000000|2022-06-23 11:33:20|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1655984010000|2022-06-23 11:33:30|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1655984020000|2022-06-23 11:33:40|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1655984030000|2022-06-23 11:33:50|6.77|5.37|6.74|5.34|6.77|5.37|6.74|5.34|0
1655984040000|2022-06-23 11:34:00|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1655984060000|2022-06-23 11:34:20|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1655984070000|2022-06-23 11:34:30|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1655984080000|2022-06-23 11:34:40|6.72|5.32|6.72|5.32|6.72|5.32|6.71|5.31|0
1655984090000|2022-06-23 11:34:50|6.73|5.33|6.74|5.34|6.74|5.34|6.72|5.32|0
1655984100000|2022-06-23 11:35:00|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1655984110000|2022-06-23 11:35:10|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1655984120000|2022-06-23 11:35:20|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1655984130000|2022-06-23 11:35:30|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1655984140000|2022-06-23 11:35:40|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1655984150000|2022-06-23 11:35:50|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1655984170000|2022-06-23 11:36:10|6.75|5.35|6.75|5.35|6.77|5.37|6.75|5.35|0
1655984180000|2022-06-23 11:36:20|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1655984190000|2022-06-23 11:36:30|6.79|5.39|6.8|5.4|6.81|5.41|6.79|5.39|0
1655984200000|2022-06-23 11:36:40|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1655984210000|2022-06-23 11:36:50|6.78|5.38|6.76|5.36|6.78|5.38|6.76|5.36|0
1655984220000|2022-06-23 11:37:00|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1655984230000|2022-06-23 11:37:10|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1655984240000|2022-06-23 11:37:20|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1655984250000|2022-06-23 11:37:30|6.76|5.36|6.79|5.39|6.79|5.39|6.75|5.35|0
1655984260000|2022-06-23 11:37:40|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1655984270000|2022-06-23 11:37:50|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655984280000|2022-06-23 11:38:00|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655984290000|2022-06-23 11:38:10|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655984300000|2022-06-23 11:38:20|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655984310000|2022-06-23 11:38:30|6.78|5.38|6.76|5.36|6.78|5.38|6.76|5.36|0
1655984320000|2022-06-23 11:38:40|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1655984330000|2022-06-23 11:38:50|6.79|5.39|6.78|5.38|6.79|5.39|6.78|5.38|0
1655984340000|2022-06-23 11:39:00|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655984350000|2022-06-23 11:39:10|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1655984370000|2022-06-23 11:39:30|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1655984380000|2022-06-23 11:39:40|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1655984400000|2022-06-23 11:40:00|6.8|5.4|6.82|5.42|6.82|5.42|6.8|5.4|0
1655984410000|2022-06-23 11:40:10|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1655984420000|2022-06-23 11:40:20|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1655984430000|2022-06-23 11:40:30|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1655984450000|2022-06-23 11:40:50|6.75|5.35|6.75|5.35|6.75|5.35|6.74|5.34|0
1655984460000|2022-06-23 11:41:00|6.77|5.37|6.77|5.37|6.78|5.38|6.77|5.37|0
1655984470000|2022-06-23 11:41:10|6.76|5.36|6.76|5.36|6.77|5.37|6.76|5.36|0
1655984490000|2022-06-23 11:41:30|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1655984500000|2022-06-23 11:41:40|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1655984510000|2022-06-23 11:41:50|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1655984520000|2022-06-23 11:42:00|6.7|5.3|6.72|5.32|6.72|5.32|6.7|5.3|0
1655984530000|2022-06-23 11:42:10|6.71|5.31|6.66|5.26|6.71|5.31|6.66|5.26|0
1655984540000|2022-06-23 11:42:20|6.7|5.3|6.66|5.26|6.7|5.3|6.66|5.26|0
1655984550000|2022-06-23 11:42:30|6.67|5.27|6.63|5.23|6.67|5.27|6.63|5.23|0
1655984570000|2022-06-23 11:42:50|6.61|5.21|6.6|5.2|6.62|5.22|6.6|5.2|0
1655984580000|2022-06-23 11:43:00|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1655984590000|2022-06-23 11:43:10|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1655984600000|2022-06-23 11:43:20|6.6|5.2|6.62|5.22|6.62|5.22|6.6|5.2|0
1655984610000|2022-06-23 11:43:30|6.6|5.2|6.63|5.23|6.63|5.23|6.6|5.2|0
1655984620000|2022-06-23 11:43:40|6.62|5.22|6.65|5.25|6.67|5.27|6.62|5.22|0
1655984630000|2022-06-23 11:43:50|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1655984640000|2022-06-23 11:44:00|6.64|5.24|6.68|5.28|6.68|5.28|6.64|5.24|0
1655984650000|2022-06-23 11:44:10|6.67|5.27|6.69|5.29|6.69|5.29|6.67|5.27|0
1655984660000|2022-06-23 11:44:20|6.7|5.3|6.73|5.33|6.73|5.33|6.7|5.3|0
1655984670000|2022-06-23 11:44:30|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1655984680000|2022-06-23 11:44:40|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1655984690000|2022-06-23 11:44:50|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1655984700000|2022-06-23 11:45:00|6.7|5.3|6.68|5.28|6.7|5.3|6.68|5.28|0
1655984710000|2022-06-23 11:45:10|6.67|5.27|6.7|5.3|6.7|5.3|6.67|5.27|0
1655984720000|2022-06-23 11:45:20|6.71|5.31|6.69|5.29|6.71|5.31|6.69|5.29|0
1655984730000|2022-06-23 11:45:30|6.7|5.3|6.7|5.3|6.71|5.31|6.7|5.3|0
1655984740000|2022-06-23 11:45:40|6.69|5.29|6.67|5.27|6.69|5.29|6.67|5.27|0
1655984750000|2022-06-23 11:45:50|6.68|5.28|6.62|5.22|6.68|5.28|6.62|5.22|0
1655984760000|2022-06-23 11:46:00|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1655984770000|2022-06-23 11:46:10|6.66|5.26|6.67|5.27|6.67|5.27|6.65|5.25|0
1655984780000|2022-06-23 11:46:20|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1655984790000|2022-06-23 11:46:30|6.65|5.25|6.7|5.3|6.7|5.3|6.65|5.25|0
1655984800000|2022-06-23 11:46:40|6.69|5.29|6.71|5.31|6.71|5.31|6.68|5.28|0
1655984810000|2022-06-23 11:46:50|6.72|5.32|6.72|5.32|6.72|5.32|6.71|5.31|0
1655984820000|2022-06-23 11:47:00|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1655984840000|2022-06-23 11:47:20|6.7|5.3|6.7|5.3|6.7|5.3|6.7|5.3|0
1655984850000|2022-06-23 11:47:30|6.67|5.27|6.7|5.3|6.7|5.3|6.67|5.27|0
1655984860000|2022-06-23 11:47:40|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1655984890000|2022-06-23 11:48:10|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1655984900000|2022-06-23 11:48:20|6.76|5.36|6.83|5.43|6.83|5.43|6.76|5.36|0
1655984910000|2022-06-23 11:48:30|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1655984920000|2022-06-23 11:48:40|6.78|5.38|6.76|5.36|6.78|5.38|6.76|5.36|0
1655984930000|2022-06-23 11:48:50|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1655984940000|2022-06-23 11:49:00|6.8|5.4|6.77|5.37|6.8|5.4|6.77|5.37|0
1655984950000|2022-06-23 11:49:10|6.79|5.39|6.76|5.36|6.79|5.39|6.76|5.36|0
1655984970000|2022-06-23 11:49:30|6.73|5.33|6.74|5.34|6.75|5.35|6.73|5.33|0
1655984980000|2022-06-23 11:49:40|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1655984990000|2022-06-23 11:49:50|6.74|5.34|6.77|5.37|6.77|5.37|6.74|5.34|0
1655985000000|2022-06-23 11:50:00|6.74|5.34|6.76|5.36|6.76|5.36|6.74|5.34|0
1655985010000|2022-06-23 11:50:10|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1655985020000|2022-06-23 11:50:20|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655985030000|2022-06-23 11:50:30|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1655985040000|2022-06-23 11:50:40|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655985060000|2022-06-23 11:51:00|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1655985070000|2022-06-23 11:51:10|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1655985080000|2022-06-23 11:51:20|6.77|5.37|6.77|5.37|6.77|5.37|6.77|5.37|0
1655985090000|2022-06-23 11:51:30|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655985100000|2022-06-23 11:51:40|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655985110000|2022-06-23 11:51:50|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1655985120000|2022-06-23 11:52:00|6.78|5.38|6.76|5.36|6.78|5.38|6.76|5.36|0
1655985130000|2022-06-23 11:52:10|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1655985140000|2022-06-23 11:52:20|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1655985150000|2022-06-23 11:52:30|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1655985160000|2022-06-23 11:52:40|6.73|5.33|6.72|5.32|6.73|5.33|6.71|5.31|0
1655985170000|2022-06-23 11:52:50|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1655985180000|2022-06-23 11:53:00|6.74|5.34|6.76|5.36|6.76|5.36|6.72|5.32|0
1655985190000|2022-06-23 11:53:10|6.77|5.37|6.77|5.37|6.77|5.37|6.77|5.37|0
1655985200000|2022-06-23 11:53:20|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1655985210000|2022-06-23 11:53:30|6.78|5.38|6.78|5.38|6.79|5.39|6.78|5.38|0
1655985220000|2022-06-23 11:53:40|6.79|5.39|6.79|5.39|6.79|5.39|6.78|5.38|0
1655985230000|2022-06-23 11:53:50|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1655985240000|2022-06-23 11:54:00|6.78|5.38|6.78|5.38|6.79|5.39|6.78|5.38|0
1655985250000|2022-06-23 11:54:10|6.77|5.37|6.76|5.36|6.77|5.37|6.75|5.35|0
1655985260000|2022-06-23 11:54:20|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1655985270000|2022-06-23 11:54:30|6.77|5.37|6.77|5.37|6.77|5.37|6.77|5.37|0
1655985280000|2022-06-23 11:54:40|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1655985290000|2022-06-23 11:54:50|6.77|5.37|6.77|5.37|6.77|5.37|6.76|5.36|0
1655985300000|2022-06-23 11:55:00|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655985310000|2022-06-23 11:55:10|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1655985320000|2022-06-23 11:55:20|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1655985330000|2022-06-23 11:55:30|6.77|5.37|6.77|5.37|6.77|5.37|6.77|5.37|0
1655985340000|2022-06-23 11:55:40|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1655985350000|2022-06-23 11:55:50|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1655985360000|2022-06-23 11:56:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1655985370000|2022-06-23 11:56:10|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1655985380000|2022-06-23 11:56:20|6.76|5.36|6.73|5.33|6.76|5.36|6.73|5.33|0
1655985390000|2022-06-23 11:56:30|6.72|5.32|6.72|5.32|6.72|5.32|6.71|5.31|0
1655985400000|2022-06-23 11:56:40|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1655985410000|2022-06-23 11:56:50|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1655985430000|2022-06-23 11:57:10|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1655985440000|2022-06-23 11:57:20|6.71|5.31|6.72|5.32|6.72|5.32|6.7|5.3|0
1655985450000|2022-06-23 11:57:30|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1655985460000|2022-06-23 11:57:40|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1655985470000|2022-06-23 11:57:50|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1655985480000|2022-06-23 11:58:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1655985490000|2022-06-23 11:58:10|6.69|5.29|6.69|5.29|6.69|5.29|6.69|5.29|0
1655985500000|2022-06-23 11:58:20|6.7|5.3|6.7|5.3|6.7|5.3|6.7|5.3|0
1655985510000|2022-06-23 11:58:30|6.69|5.29|6.67|5.27|6.69|5.29|6.66|5.26|0
1655985520000|2022-06-23 11:58:40|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1655985530000|2022-06-23 11:58:50|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1655985540000|2022-06-23 11:59:00|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1655985550000|2022-06-23 11:59:10|6.67|5.27|6.67|5.27|6.67|5.27|6.67|5.27|0
1655985560000|2022-06-23 11:59:20|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1655985570000|2022-06-23 11:59:30|6.69|5.29|6.69|5.29|6.69|5.29|6.68|5.28|0
1655985580000|2022-06-23 11:59:40|6.68|5.28|6.69|5.29|6.7|5.3|6.68|5.28|0
1655985590000|2022-06-23 11:59:50|6.7|5.3|6.68|5.28|6.7|5.3|6.68|5.28|0
1655985600000|2022-06-23 12:00:00|6.67|5.27|6.7|5.3|6.7|5.3|6.67|5.27|0
1655985610000|2022-06-23 12:00:10|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1655985620000|2022-06-23 12:00:20|6.69|5.29|6.66|5.26|6.69|5.29|6.66|5.26|0
1655985630000|2022-06-23 12:00:30|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1655985640000|2022-06-23 12:00:40|6.64|5.24|6.62|5.22|6.64|5.24|6.62|5.22|0
1655985650000|2022-06-23 12:00:50|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1655985660000|2022-06-23 12:01:00|6.62|5.22|6.6|5.2|6.62|5.22|6.59|5.19|0
1655985670000|2022-06-23 12:01:10|6.59|5.19|6.56|5.16|6.59|5.19|6.56|5.16|0
1655985680000|2022-06-23 12:01:20|6.57|5.17|6.57|5.17|6.57|5.17|6.57|5.17|0
1655985690000|2022-06-23 12:01:30|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1655985710000|2022-06-23 12:01:50|6.55|5.15|6.55|5.15|6.57|5.17|6.55|5.15|0
1655985720000|2022-06-23 12:02:00|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1655985730000|2022-06-23 12:02:10|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1655985740000|2022-06-23 12:02:20|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1655985750000|2022-06-23 12:02:30|6.57|5.17|6.59|5.19|6.59|5.19|6.57|5.17|0
1655985760000|2022-06-23 12:02:40|6.6|5.2|6.6|5.2|6.62|5.22|6.6|5.2|0
1655985770000|2022-06-23 12:02:50|6.61|5.21|6.63|5.23|6.63|5.23|6.6|5.2|0
1655985780000|2022-06-23 12:03:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1655985790000|2022-06-23 12:03:10|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1655985800000|2022-06-23 12:03:20|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1655985810000|2022-06-23 12:03:30|6.6|5.2|6.61|5.21|6.61|5.21|6.59|5.19|0
1655985820000|2022-06-23 12:03:40|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1655985830000|2022-06-23 12:03:50|6.62|5.22|6.6|5.2|6.62|5.22|6.6|5.2|0
1655985840000|2022-06-23 12:04:00|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1655985850000|2022-06-23 12:04:10|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1655985860000|2022-06-23 12:04:20|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1655985870000|2022-06-23 12:04:30|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1655985890000|2022-06-23 12:04:50|6.54|5.14|6.54|5.14|6.55|5.15|6.54|5.14|0
1655985900000|2022-06-23 12:05:00|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1655985910000|2022-06-23 12:05:10|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1655985920000|2022-06-23 12:05:20|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1655985930000|2022-06-23 12:05:30|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1655985940000|2022-06-23 12:05:40|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1655985950000|2022-06-23 12:05:50|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1655985960000|2022-06-23 12:06:00|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1655985970000|2022-06-23 12:06:10|6.51|5.11|6.49|5.09|6.51|5.11|6.49|5.09|0
1655985980000|2022-06-23 12:06:20|6.48|5.08|6.51|5.11|6.51|5.11|6.48|5.08|0
1655986000000|2022-06-23 12:06:40|6.5|5.1|6.52|5.12|6.52|5.12|6.5|5.1|0
1655986010000|2022-06-23 12:06:50|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1655986030000|2022-06-23 12:07:10|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1655986040000|2022-06-23 12:07:20|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655986050000|2022-06-23 12:07:30|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655986060000|2022-06-23 12:07:40|6.47|5.07|6.46|5.06|6.47|5.07|6.45|5.05|0
1655986070000|2022-06-23 12:07:50|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655986080000|2022-06-23 12:08:00|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1655986090000|2022-06-23 12:08:10|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1655986100000|2022-06-23 12:08:20|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1655986110000|2022-06-23 12:08:30|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1655986120000|2022-06-23 12:08:40|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1655986130000|2022-06-23 12:08:50|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1655986140000|2022-06-23 12:09:00|6.42|5.02|6.42|5.02|6.42|5.02|6.41|5.01|0
1655986150000|2022-06-23 12:09:10|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1655986160000|2022-06-23 12:09:20|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1655986170000|2022-06-23 12:09:30|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1655986180000|2022-06-23 12:09:40|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1655986190000|2022-06-23 12:09:50|6.4|5|6.4|5|6.4|5|6.4|5|0
1655986200000|2022-06-23 12:10:00|6.39|4.99|6.39|4.99|6.39|4.99|6.39|4.99|0
1655986210000|2022-06-23 12:10:10|6.38|4.98|6.4|5|6.4|5|6.38|4.98|0
1655986220000|2022-06-23 12:10:20|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1655986230000|2022-06-23 12:10:30|6.42|5.02|6.42|5.02|6.43|5.03|6.42|5.02|0
1655986250000|2022-06-23 12:10:50|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1655986260000|2022-06-23 12:11:00|6.38|4.98|6.4|5|6.4|5|6.38|4.98|0
1655986280000|2022-06-23 12:11:20|6.37|4.97|6.42|5.02|6.42|5.02|6.37|4.97|0
1655986290000|2022-06-23 12:11:30|6.43|5.03|6.41|5.01|6.45|5.05|6.41|5.01|0
1655986300000|2022-06-23 12:11:40|6.42|5.02|6.41|5.01|6.42|5.02|6.4|5|0
1655986310000|2022-06-23 12:11:50|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1655986320000|2022-06-23 12:12:00|6.46|5.06|6.46|5.06|6.46|5.06|6.45|5.05|0
1655986330000|2022-06-23 12:12:10|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1655986340000|2022-06-23 12:12:20|6.47|5.07|6.47|5.07|6.47|5.07|6.46|5.06|0
1655986350000|2022-06-23 12:12:30|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1655986360000|2022-06-23 12:12:40|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1655986370000|2022-06-23 12:12:50|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655986390000|2022-06-23 12:13:10|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1655986400000|2022-06-23 12:13:20|6.46|5.06|6.46|5.06|6.47|5.07|6.46|5.06|0
1655986420000|2022-06-23 12:13:40|6.44|5.04|6.39|4.99|6.44|5.04|6.39|4.99|0
1655986430000|2022-06-23 12:13:50|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1655986440000|2022-06-23 12:14:00|6.4|5|6.57|5.17|6.57|5.17|6.4|5|0
1655986450000|2022-06-23 12:14:10|6.56|5.16|6.54|5.14|6.57|5.17|6.54|5.14|0
1655986460000|2022-06-23 12:14:20|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1655986470000|2022-06-23 12:14:30|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1655986480000|2022-06-23 12:14:40|6.55|5.15|6.52|5.12|6.55|5.15|6.51|5.11|0
1655986490000|2022-06-23 12:14:50|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1655986500000|2022-06-23 12:15:00|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1655986510000|2022-06-23 12:15:10|6.52|5.12|6.5|5.1|6.52|5.12|6.5|5.1|0
1655986520000|2022-06-23 12:15:20|6.51|5.11|6.55|5.15|6.55|5.15|6.51|5.11|0
1655986530000|2022-06-23 12:15:30|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1655986540000|2022-06-23 12:15:40|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1655986550000|2022-06-23 12:15:50|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1655986560000|2022-06-23 12:16:00|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1655986570000|2022-06-23 12:16:10|6.56|5.16|6.56|5.16|6.56|5.16|6.55|5.15|0
1655986580000|2022-06-23 12:16:20|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1655986590000|2022-06-23 12:16:30|6.57|5.17|6.57|5.17|6.57|5.17|6.57|5.17|0
1655986600000|2022-06-23 12:16:40|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1655986610000|2022-06-23 12:16:50|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1655986620000|2022-06-23 12:17:00|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1655986630000|2022-06-23 12:17:10|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1655986650000|2022-06-23 12:17:30|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1655986660000|2022-06-23 12:17:40|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1655986670000|2022-06-23 12:17:50|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1655986680000|2022-06-23 12:18:00|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1655986690000|2022-06-23 12:18:10|6.59|5.19|6.57|5.17|6.59|5.19|6.57|5.17|0
1655986700000|2022-06-23 12:18:20|6.56|5.16|6.57|5.17|6.57|5.17|6.55|5.15|0
1655986710000|2022-06-23 12:18:30|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1655986720000|2022-06-23 12:18:40|6.55|5.15|6.55|5.15|6.56|5.16|6.55|5.15|0
1655986730000|2022-06-23 12:18:50|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1655986740000|2022-06-23 12:19:00|6.56|5.16|6.6|5.2|6.6|5.2|6.56|5.16|0
1655986750000|2022-06-23 12:19:10|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1655986760000|2022-06-23 12:19:20|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1655986780000|2022-06-23 12:19:40|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1655986790000|2022-06-23 12:19:50|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1655986800000|2022-06-23 12:20:00|6.61|5.21|6.61|5.21|6.61|5.21|6.61|5.21|0
1655986810000|2022-06-23 12:20:10|6.6|5.2|6.56|5.16|6.6|5.2|6.55|5.15|0
1655986820000|2022-06-23 12:20:20|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1655986830000|2022-06-23 12:20:30|6.56|5.16|6.57|5.17|6.58|5.18|6.56|5.16|0
1655986840000|2022-06-23 12:20:40|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1655986860000|2022-06-23 12:21:00|6.56|5.16|6.56|5.16|6.58|5.18|6.56|5.16|0
1655986870000|2022-06-23 12:21:10|6.57|5.17|6.56|5.16|6.57|5.17|6.55|5.15|0
1655986880000|2022-06-23 12:21:20|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1655986890000|2022-06-23 12:21:30|6.55|5.15|6.55|5.15|6.56|5.16|6.55|5.15|0
1655986900000|2022-06-23 12:21:40|6.54|5.14|6.53|5.13|6.55|5.15|6.53|5.13|0
1655986910000|2022-06-23 12:21:50|6.54|5.14|6.51|5.11|6.54|5.14|6.51|5.11|0
1655986920000|2022-06-23 12:22:00|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1655986930000|2022-06-23 12:22:10|6.51|5.11|6.51|5.11|6.51|5.11|6.5|5.1|0
1655986940000|2022-06-23 12:22:20|6.5|5.1|6.53|5.13|6.53|5.13|6.5|5.1|0
1655986950000|2022-06-23 12:22:30|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1655986960000|2022-06-23 12:22:40|6.54|5.14|6.54|5.14|6.55|5.15|6.54|5.14|0
1655986970000|2022-06-23 12:22:50|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1655986980000|2022-06-23 12:23:00|6.58|5.18|6.59|5.19|6.59|5.19|6.57|5.17|0
1655986990000|2022-06-23 12:23:10|6.58|5.18|6.57|5.17|6.58|5.18|6.56|5.16|0
1655987000000|2022-06-23 12:23:20|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1655987010000|2022-06-23 12:23:30|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1655987020000|2022-06-23 12:23:40|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1655987030000|2022-06-23 12:23:50|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1655987040000|2022-06-23 12:24:00|6.59|5.19|6.57|5.17|6.6|5.2|6.57|5.17|0
1655987050000|2022-06-23 12:24:10|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1655987060000|2022-06-23 12:24:20|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1655987070000|2022-06-23 12:24:30|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1655987080000|2022-06-23 12:24:40|6.58|5.18|6.55|5.15|6.58|5.18|6.55|5.15|0
1655987090000|2022-06-23 12:24:50|6.54|5.14|6.53|5.13|6.54|5.14|6.52|5.12|0
1655987100000|2022-06-23 12:25:00|6.52|5.12|6.5|5.1|6.52|5.12|6.5|5.1|0
1655987110000|2022-06-23 12:25:10|6.51|5.11|6.49|5.09|6.51|5.11|6.49|5.09|0
1655987120000|2022-06-23 12:25:20|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1655987130000|2022-06-23 12:25:30|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1655987140000|2022-06-23 12:25:40|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1655987150000|2022-06-23 12:25:50|6.49|5.09|6.5|5.1|6.51|5.11|6.49|5.09|0
1655987160000|2022-06-23 12:26:00|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1655987170000|2022-06-23 12:26:10|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1655987190000|2022-06-23 12:26:30|6.49|5.09|6.5|5.1|6.51|5.11|6.49|5.09|0
1655987200000|2022-06-23 12:26:40|6.51|5.11|6.5|5.1|6.52|5.12|6.5|5.1|0
1655987220000|2022-06-23 12:27:00|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1655987230000|2022-06-23 12:27:10|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1655987250000|2022-06-23 12:27:30|6.51|5.11|6.51|5.11|6.51|5.11|6.5|5.1|0
1655987260000|2022-06-23 12:27:40|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1655987270000|2022-06-23 12:27:50|6.51|5.11|6.51|5.11|6.53|5.13|6.51|5.11|0
1655987280000|2022-06-23 12:28:00|6.52|5.12|6.5|5.1|6.52|5.12|6.5|5.1|0
1655987290000|2022-06-23 12:28:10|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1655987300000|2022-06-23 12:28:20|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1655987310000|2022-06-23 12:28:30|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1655987320000|2022-06-23 12:28:40|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1655987340000|2022-06-23 12:29:00|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1655987350000|2022-06-23 12:29:10|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1655987360000|2022-06-23 12:29:20|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655987370000|2022-06-23 12:29:30|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655987380000|2022-06-23 12:29:40|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1655987390000|2022-06-23 12:29:50|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1655987400000|2022-06-23 12:30:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1655987410000|2022-06-23 12:30:10|6.43|5.03|6.39|4.99|6.43|5.03|6.39|4.99|0
1655987420000|2022-06-23 12:30:20|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1655987430000|2022-06-23 12:30:30|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1655987440000|2022-06-23 12:30:40|6.33|4.93|6.3|4.9|6.33|4.93|6.3|4.9|0
1655987450000|2022-06-23 12:30:50|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1655987460000|2022-06-23 12:31:00|6.31|4.91|6.29|4.89|6.31|4.91|6.28|4.88|0
1655987470000|2022-06-23 12:31:10|6.31|4.91|6.36|4.96|6.36|4.96|6.31|4.91|0
1655987480000|2022-06-23 12:31:20|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1655987490000|2022-06-23 12:31:30|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1655987500000|2022-06-23 12:31:40|6.34|4.94|6.29|4.89|6.34|4.94|6.29|4.89|0
1655987510000|2022-06-23 12:31:50|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1655987520000|2022-06-23 12:32:00|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1655987530000|2022-06-23 12:32:10|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1655987540000|2022-06-23 12:32:20|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1655987550000|2022-06-23 12:32:30|6.27|4.87|6.26|4.86|6.28|4.88|6.26|4.86|0
1655987560000|2022-06-23 12:32:40|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1655987570000|2022-06-23 12:32:50|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1655987580000|2022-06-23 12:33:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1655987590000|2022-06-23 12:33:10|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1655987600000|2022-06-23 12:33:20|6.24|4.84|6.21|4.81|6.24|4.84|6.21|4.81|0
1655987610000|2022-06-23 12:33:30|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1655987620000|2022-06-23 12:33:40|6.2|4.8|6.23|4.83|6.23|4.83|6.2|4.8|0
1655987630000|2022-06-23 12:33:50|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1655987640000|2022-06-23 12:34:00|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1655987650000|2022-06-23 12:34:10|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1655987660000|2022-06-23 12:34:20|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1655987670000|2022-06-23 12:34:30|6.24|4.84|6.21|4.81|6.24|4.84|6.21|4.81|0
1655987680000|2022-06-23 12:34:40|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1655987690000|2022-06-23 12:34:50|6.21|4.81|6.21|4.81|6.22|4.82|6.21|4.81|0
1655987700000|2022-06-23 12:35:00|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1655987710000|2022-06-23 12:35:10|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1655987720000|2022-06-23 12:35:20|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1655987730000|2022-06-23 12:35:30|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1655987740000|2022-06-23 12:35:40|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1655987750000|2022-06-23 12:35:50|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1655987760000|2022-06-23 12:36:00|6.21|4.81|6.14|4.74|6.21|4.81|6.14|4.74|0
1655987770000|2022-06-23 12:36:10|6.27|4.87|6.24|4.84|6.27|4.87|6.24|4.84|0
1655987780000|2022-06-23 12:36:20|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1655987790000|2022-06-23 12:36:30|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1655987800000|2022-06-23 12:36:40|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1655987810000|2022-06-23 12:36:50|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1655987820000|2022-06-23 12:37:00|6.26|4.86|6.27|4.87|6.28|4.88|6.24|4.84|0
1655987830000|2022-06-23 12:37:10|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1655987840000|2022-06-23 12:37:20|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1655987850000|2022-06-23 12:37:30|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1655987860000|2022-06-23 12:37:40|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1655987870000|2022-06-23 12:37:50|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1655987880000|2022-06-23 12:38:00|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1655987890000|2022-06-23 12:38:10|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1655987900000|2022-06-23 12:38:20|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1655987910000|2022-06-23 12:38:30|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1655987920000|2022-06-23 12:38:40|6.28|4.88|6.28|4.88|6.28|4.88|6.27|4.87|0
1655987930000|2022-06-23 12:38:50|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1655987940000|2022-06-23 12:39:00|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1655987950000|2022-06-23 12:39:10|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1655987960000|2022-06-23 12:39:20|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1655987970000|2022-06-23 12:39:30|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1655987980000|2022-06-23 12:39:40|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1655987990000|2022-06-23 12:39:50|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1655988000000|2022-06-23 12:40:00|6.25|4.85|6.22|4.82|6.25|4.85|6.22|4.82|0
1655988010000|2022-06-23 12:40:10|6.23|4.83|6.24|4.84|6.25|4.85|6.23|4.83|0
1655988020000|2022-06-23 12:40:20|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1655988030000|2022-06-23 12:40:30|6.23|4.83|6.29|4.89|6.3|4.9|6.23|4.83|0
1655988040000|2022-06-23 12:40:40|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1655988050000|2022-06-23 12:40:50|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1655988060000|2022-06-23 12:41:00|6.32|4.92|6.39|4.99|6.39|4.99|6.32|4.92|0
1655988070000|2022-06-23 12:41:10|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1655988080000|2022-06-23 12:41:20|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1655988090000|2022-06-23 12:41:30|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1655988100000|2022-06-23 12:41:40|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1655988110000|2022-06-23 12:41:50|6.4|5|6.4|5|6.4|5|6.4|5|0
1655988130000|2022-06-23 12:42:10|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1655988140000|2022-06-23 12:42:20|6.39|4.99|6.41|5.01|6.41|5.01|6.39|4.99|0
1655988150000|2022-06-23 12:42:30|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1655988160000|2022-06-23 12:42:40|6.37|4.97|6.37|4.97|6.38|4.98|6.37|4.97|0
1655988170000|2022-06-23 12:42:50|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1655988180000|2022-06-23 12:43:00|6.38|4.98|6.37|4.97|6.39|4.99|6.37|4.97|0
1655988190000|2022-06-23 12:43:10|6.36|4.96|6.39|4.99|6.39|4.99|6.36|4.96|0
1655988200000|2022-06-23 12:43:20|6.38|4.98|6.39|4.99|6.4|5|6.38|4.98|0
1655988210000|2022-06-23 12:43:30|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1655988220000|2022-06-23 12:43:40|6.39|4.99|6.34|4.94|6.39|4.99|6.34|4.94|0
1655988230000|2022-06-23 12:43:50|6.33|4.93|6.3|4.9|6.33|4.93|6.3|4.9|0
1655988240000|2022-06-23 12:44:00|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1655988250000|2022-06-23 12:44:10|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1655988260000|2022-06-23 12:44:20|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1655988270000|2022-06-23 12:44:30|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1655988280000|2022-06-23 12:44:40|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1655988290000|2022-06-23 12:44:50|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1655988300000|2022-06-23 12:45:00|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1655988310000|2022-06-23 12:45:10|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1655988320000|2022-06-23 12:45:20|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1655988330000|2022-06-23 12:45:30|6.25|4.85|6.3|4.9|6.3|4.9|6.25|4.85|0
1655988340000|2022-06-23 12:45:40|6.31|4.91|6.32|4.92|6.32|4.92|6.29|4.89|0
1655988350000|2022-06-23 12:45:50|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1655988360000|2022-06-23 12:46:00|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1655988370000|2022-06-23 12:46:10|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1655988380000|2022-06-23 12:46:20|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1655988390000|2022-06-23 12:46:30|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1655988400000|2022-06-23 12:46:40|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1655988410000|2022-06-23 12:46:50|6.29|4.89|6.31|4.91|6.31|4.91|6.29|4.89|0
1655988420000|2022-06-23 12:47:00|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1655988430000|2022-06-23 12:47:10|6.28|4.88|6.28|4.88|6.28|4.88|6.27|4.87|0
1655988440000|2022-06-23 12:47:20|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1655988450000|2022-06-23 12:47:30|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1655988460000|2022-06-23 12:47:40|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1655988470000|2022-06-23 12:47:50|6.29|4.89|6.32|4.92|6.32|4.92|6.29|4.89|0
1655988480000|2022-06-23 12:48:00|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1655988490000|2022-06-23 12:48:10|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1655988500000|2022-06-23 12:48:20|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1655988510000|2022-06-23 12:48:30|6.37|4.97|6.37|4.97|6.37|4.97|6.35|4.95|0
1655988520000|2022-06-23 12:48:40|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1655988530000|2022-06-23 12:48:50|6.35|4.95|6.34|4.94|6.35|4.95|6.33|4.93|0
1655988540000|2022-06-23 12:49:00|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1655988550000|2022-06-23 12:49:10|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1655988560000|2022-06-23 12:49:20|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1655988570000|2022-06-23 12:49:30|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655988580000|2022-06-23 12:49:40|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655988590000|2022-06-23 12:49:50|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655988600000|2022-06-23 12:50:00|6.32|4.92|6.28|4.88|6.33|4.93|6.28|4.88|0
1655988610000|2022-06-23 12:50:10|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1655988620000|2022-06-23 12:50:20|6.28|4.88|6.24|4.84|6.28|4.88|6.24|4.84|0
1655988630000|2022-06-23 12:50:30|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1655988640000|2022-06-23 12:50:40|6.27|4.87|6.31|4.91|6.31|4.91|6.27|4.87|0
1655988650000|2022-06-23 12:50:50|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1655988660000|2022-06-23 12:51:00|6.32|4.92|6.34|4.94|6.34|4.94|6.32|4.92|0
1655988670000|2022-06-23 12:51:10|6.32|4.92|6.33|4.93|6.33|4.93|6.31|4.91|0
1655988680000|2022-06-23 12:51:20|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1655988700000|2022-06-23 12:51:40|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1655988710000|2022-06-23 12:51:50|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1655988720000|2022-06-23 12:52:00|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1655988730000|2022-06-23 12:52:10|6.34|4.94|6.32|4.92|6.34|4.94|6.31|4.91|0
1655988740000|2022-06-23 12:52:20|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1655988750000|2022-06-23 12:52:30|6.36|4.96|6.37|4.97|6.37|4.97|6.35|4.95|0
1655988770000|2022-06-23 12:52:50|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1655988780000|2022-06-23 12:53:00|6.35|4.95|6.32|4.92|6.35|4.95|6.32|4.92|0
1655988790000|2022-06-23 12:53:10|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1655988800000|2022-06-23 12:53:20|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1655988810000|2022-06-23 12:53:30|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1655988820000|2022-06-23 12:53:40|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1655988830000|2022-06-23 12:53:50|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1655988840000|2022-06-23 12:54:00|6.32|4.92|6.29|4.89|6.32|4.92|6.29|4.89|0
1655988850000|2022-06-23 12:54:10|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1655988860000|2022-06-23 12:54:20|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1655988870000|2022-06-23 12:54:30|6.32|4.92|6.34|4.94|6.34|4.94|6.32|4.92|0
1655988880000|2022-06-23 12:54:40|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1655988890000|2022-06-23 12:54:50|6.31|4.91|6.3|4.9|6.31|4.91|6.29|4.89|0
1655988900000|2022-06-23 12:55:00|6.32|4.92|6.28|4.88|6.32|4.92|6.28|4.88|0
1655988910000|2022-06-23 12:55:10|6.27|4.87|6.3|4.9|6.3|4.9|6.27|4.87|0
1655988920000|2022-06-23 12:55:20|6.29|4.89|6.33|4.93|6.33|4.93|6.29|4.89|0
1655988930000|2022-06-23 12:55:30|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1655988940000|2022-06-23 12:55:40|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1655988950000|2022-06-23 12:55:50|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1655988960000|2022-06-23 12:56:00|6.36|4.96|6.4|5|6.4|5|6.36|4.96|0
1655988970000|2022-06-23 12:56:10|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1655988980000|2022-06-23 12:56:20|6.4|5|6.44|5.04|6.44|5.04|6.4|5|0
1655988990000|2022-06-23 12:56:30|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1655989000000|2022-06-23 12:56:40|6.44|5.04|6.47|5.07|6.47|5.07|6.44|5.04|0
1655989010000|2022-06-23 12:56:50|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1655989020000|2022-06-23 12:57:00|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1655989030000|2022-06-23 12:57:10|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1655989040000|2022-06-23 12:57:20|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1655989050000|2022-06-23 12:57:30|6.47|5.07|6.47|5.07|6.49|5.09|6.47|5.07|0
1655989060000|2022-06-23 12:57:40|6.48|5.08|6.5|5.1|6.5|5.1|6.48|5.08|0
1655989070000|2022-06-23 12:57:50|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1655989080000|2022-06-23 12:58:00|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1655989090000|2022-06-23 12:58:10|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1655989100000|2022-06-23 12:58:20|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1655989110000|2022-06-23 12:58:30|6.43|5.03|6.42|5.02|6.43|5.03|6.4|5|0
1655989120000|2022-06-23 12:58:40|6.43|5.03|6.41|5.01|6.43|5.03|6.4|5|0
1655989140000|2022-06-23 12:59:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1655989150000|2022-06-23 12:59:10|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1655989160000|2022-06-23 12:59:20|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1655989170000|2022-06-23 12:59:30|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1655989180000|2022-06-23 12:59:40|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655989190000|2022-06-23 12:59:50|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1655989200000|2022-06-23 13:00:00|6.46|5.06|6.47|5.07|6.47|5.07|6.45|5.05|0
1655989210000|2022-06-23 13:00:10|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1655989220000|2022-06-23 13:00:20|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1655989230000|2022-06-23 13:00:30|6.53|5.13|6.54|5.14|6.55|5.15|6.53|5.13|0
1655989240000|2022-06-23 13:00:40|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1655989250000|2022-06-23 13:00:50|6.52|5.12|6.53|5.13|6.53|5.13|6.51|5.11|0
1655989260000|2022-06-23 13:01:00|6.54|5.14|6.53|5.13|6.54|5.14|6.52|5.12|0
1655989270000|2022-06-23 13:01:10|6.52|5.12|6.47|5.07|6.52|5.12|6.47|5.07|0
1655989280000|2022-06-23 13:01:20|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655989290000|2022-06-23 13:01:30|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1655989310000|2022-06-23 13:01:50|6.43|5.03|6.43|5.03|6.45|5.05|6.43|5.03|0
1655989320000|2022-06-23 13:02:00|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1655989330000|2022-06-23 13:02:10|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1655989340000|2022-06-23 13:02:20|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1655989360000|2022-06-23 13:02:40|6.42|5.02|6.43|5.03|6.43|5.03|6.41|5.01|0
1655989370000|2022-06-23 13:02:50|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1655989380000|2022-06-23 13:03:00|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1655989400000|2022-06-23 13:03:20|6.45|5.05|6.47|5.07|6.47|5.07|6.45|5.05|0
1655989410000|2022-06-23 13:03:30|6.48|5.08|6.49|5.09|6.5|5.1|6.48|5.08|0
1655989420000|2022-06-23 13:03:40|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1655989430000|2022-06-23 13:03:50|6.48|5.08|6.49|5.09|6.5|5.1|6.48|5.08|0
1655989440000|2022-06-23 13:04:00|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1655989450000|2022-06-23 13:04:10|6.47|5.07|6.47|5.07|6.48|5.08|6.47|5.07|0
1655989460000|2022-06-23 13:04:20|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655989470000|2022-06-23 13:04:30|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1655989480000|2022-06-23 13:04:40|6.47|5.07|6.47|5.07|6.48|5.08|6.47|5.07|0
1655989490000|2022-06-23 13:04:50|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1655989500000|2022-06-23 13:05:00|6.49|5.09|6.49|5.09|6.51|5.11|6.49|5.09|0
1655989510000|2022-06-23 13:05:10|6.48|5.08|6.48|5.08|6.48|5.08|6.47|5.07|0
1655989520000|2022-06-23 13:05:20|6.47|5.07|6.45|5.05|6.47|5.07|6.45|5.05|0
1655989530000|2022-06-23 13:05:30|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1655989540000|2022-06-23 13:05:40|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1655989550000|2022-06-23 13:05:50|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1655989560000|2022-06-23 13:06:00|6.41|5.01|6.43|5.03|6.44|5.04|6.41|5.01|0
1655989570000|2022-06-23 13:06:10|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1655989590000|2022-06-23 13:06:30|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1655989600000|2022-06-23 13:06:40|6.45|5.05|6.46|5.06|6.47|5.07|6.45|5.05|0
1655989610000|2022-06-23 13:06:50|6.47|5.07|6.48|5.08|6.48|5.08|6.46|5.06|0
1655989620000|2022-06-23 13:07:00|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1655989630000|2022-06-23 13:07:10|6.48|5.08|6.49|5.09|6.5|5.1|6.47|5.07|0
1655989640000|2022-06-23 13:07:20|6.46|5.06|6.49|5.09|6.49|5.09|6.46|5.06|0
1655989650000|2022-06-23 13:07:30|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655989660000|2022-06-23 13:07:40|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655989670000|2022-06-23 13:07:50|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1655989680000|2022-06-23 13:08:00|6.52|5.12|6.51|5.11|6.52|5.12|6.5|5.1|0
1655989690000|2022-06-23 13:08:10|6.5|5.1|6.5|5.1|6.5|5.1|6.48|5.08|0
1655989700000|2022-06-23 13:08:20|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1655989710000|2022-06-23 13:08:30|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1655989720000|2022-06-23 13:08:40|6.49|5.09|6.49|5.09|6.5|5.1|6.49|5.09|0
1655989730000|2022-06-23 13:08:50|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1655989740000|2022-06-23 13:09:00|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1655989750000|2022-06-23 13:09:10|6.55|5.15|6.57|5.17|6.58|5.18|6.55|5.15|0
1655989760000|2022-06-23 13:09:20|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1655989770000|2022-06-23 13:09:30|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1655989780000|2022-06-23 13:09:40|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1655989790000|2022-06-23 13:09:50|6.65|5.25|6.65|5.25|6.66|5.26|6.65|5.25|0
1655989800000|2022-06-23 13:10:00|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1655989810000|2022-06-23 13:10:10|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1655989820000|2022-06-23 13:10:20|6.62|5.22|6.62|5.22|6.64|5.24|6.62|5.22|0
1655989830000|2022-06-23 13:10:30|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1655989850000|2022-06-23 13:10:50|6.6|5.2|6.66|5.26|6.66|5.26|6.6|5.2|0
1655989860000|2022-06-23 13:11:00|6.64|5.24|6.65|5.25|6.65|5.25|6.63|5.23|0
1655989870000|2022-06-23 13:11:10|6.68|5.28|6.7|5.3|6.7|5.3|6.68|5.28|0
1655989880000|2022-06-23 13:11:20|6.69|5.29|6.7|5.3|6.7|5.3|6.68|5.28|0
1655989890000|2022-06-23 13:11:30|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1655989900000|2022-06-23 13:11:40|6.7|5.3|6.72|5.32|6.72|5.32|6.7|5.3|0
1655989910000|2022-06-23 13:11:50|6.71|5.31|6.69|5.29|6.71|5.31|6.69|5.29|0
1655989920000|2022-06-23 13:12:00|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1655989930000|2022-06-23 13:12:10|6.7|5.3|6.69|5.29|6.71|5.31|6.69|5.29|0
1655989940000|2022-06-23 13:12:20|6.68|5.28|6.63|5.23|6.68|5.28|6.63|5.23|0
1655989950000|2022-06-23 13:12:30|6.64|5.24|6.69|5.29|6.7|5.3|6.64|5.24|0
1655989960000|2022-06-23 13:12:40|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1655989970000|2022-06-23 13:12:50|6.65|5.25|6.65|5.25|6.67|5.27|6.65|5.25|0
1655989980000|2022-06-23 13:13:00|6.66|5.26|6.66|5.26|6.67|5.27|6.66|5.26|0
1655989990000|2022-06-23 13:13:10|6.65|5.25|6.64|5.24|6.65|5.25|6.64|5.24|0
1655990000000|2022-06-23 13:13:20|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1655990010000|2022-06-23 13:13:30|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1655990020000|2022-06-23 13:13:40|6.66|5.26|6.69|5.29|6.69|5.29|6.66|5.26|0
1655990030000|2022-06-23 13:13:50|6.68|5.28|6.66|5.26|6.68|5.28|6.66|5.26|0
1655990040000|2022-06-23 13:14:00|6.65|5.25|6.68|5.28|6.68|5.28|6.65|5.25|0
1655990050000|2022-06-23 13:14:10|6.69|5.29|6.69|5.29|6.69|5.29|6.69|5.29|0
1655990060000|2022-06-23 13:14:20|6.68|5.28|6.71|5.31|6.71|5.31|6.68|5.28|0
1655990070000|2022-06-23 13:14:30|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1655990080000|2022-06-23 13:14:40|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1655990090000|2022-06-23 13:14:50|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1655990100000|2022-06-23 13:15:00|6.72|5.32|6.74|5.34|6.74|5.34|6.72|5.32|0
1655990110000|2022-06-23 13:15:10|6.73|5.33|6.75|5.35|6.75|5.35|6.72|5.32|0
1655990120000|2022-06-23 13:15:20|6.77|5.37|6.74|5.34|6.77|5.37|6.74|5.34|0
1655990130000|2022-06-23 13:15:30|6.73|5.33|6.78|5.38|6.78|5.38|6.73|5.33|0
1655990140000|2022-06-23 13:15:40|6.77|5.37|6.76|5.36|6.78|5.38|6.76|5.36|0
1655990150000|2022-06-23 13:15:50|6.78|5.38|6.78|5.38|6.78|5.38|6.76|5.36|0
1655990160000|2022-06-23 13:16:00|6.75|5.35|6.78|5.38|6.78|5.38|6.75|5.35|0
1655990170000|2022-06-23 13:16:10|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1655990190000|2022-06-23 13:16:30|6.76|5.36|6.79|5.39|6.79|5.39|6.76|5.36|0
1655990200000|2022-06-23 13:16:40|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1655990210000|2022-06-23 13:16:50|6.79|5.39|6.78|5.38|6.79|5.39|6.76|5.36|0
1655990220000|2022-06-23 13:17:00|6.79|5.39|6.78|5.38|6.8|5.4|6.78|5.38|0
1655990230000|2022-06-23 13:17:10|6.79|5.39|6.76|5.36|6.79|5.39|6.76|5.36|0
1655990240000|2022-06-23 13:17:20|6.77|5.37|6.79|5.39|6.79|5.39|6.76|5.36|0
1655990250000|2022-06-23 13:17:30|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1655990260000|2022-06-23 13:17:40|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1655990270000|2022-06-23 13:17:50|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1655990280000|2022-06-23 13:18:00|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1655990300000|2022-06-23 13:18:20|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1655990310000|2022-06-23 13:18:30|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1655990320000|2022-06-23 13:18:40|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1655990330000|2022-06-23 13:18:50|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1655990340000|2022-06-23 13:19:00|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1655990350000|2022-06-23 13:19:10|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1655990360000|2022-06-23 13:19:20|6.79|5.39|6.81|5.41|6.81|5.41|6.79|5.39|0
1655990370000|2022-06-23 13:19:30|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1655990380000|2022-06-23 13:19:40|6.83|5.43|6.81|5.41|6.83|5.43|6.81|5.41|0
1655990390000|2022-06-23 13:19:50|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1655990400000|2022-06-23 13:20:00|6.81|5.41|6.81|5.41|6.81|5.41|6.8|5.4|0
1655990410000|2022-06-23 13:20:10|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1655990420000|2022-06-23 13:20:20|6.8|5.4|6.8|5.4|6.8|5.4|6.79|5.39|0
1655990430000|2022-06-23 13:20:30|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1655990440000|2022-06-23 13:20:40|6.81|5.41|6.82|5.42|6.82|5.42|6.81|5.41|0
1655990450000|2022-06-23 13:20:50|6.83|5.43|6.81|5.41|6.83|5.43|6.81|5.41|0
1655990460000|2022-06-23 13:21:00|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1655990470000|2022-06-23 13:21:10|6.82|5.42|6.79|5.39|6.82|5.42|6.79|5.39|0
1655990480000|2022-06-23 13:21:20|6.8|5.4|6.81|5.41|6.82|5.42|6.8|5.4|0
1655990490000|2022-06-23 13:21:30|6.84|5.44|6.83|5.43|6.84|5.44|6.82|5.42|0
1655990500000|2022-06-23 13:21:40|6.82|5.42|6.8|5.4|6.82|5.42|6.8|5.4|0
1655990510000|2022-06-23 13:21:50|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1655990520000|2022-06-23 13:22:00|6.79|5.39|6.81|5.41|6.81|5.41|6.79|5.39|0
1655990530000|2022-06-23 13:22:10|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1655990540000|2022-06-23 13:22:20|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1655990550000|2022-06-23 13:22:30|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1655990570000|2022-06-23 13:22:50|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1655990580000|2022-06-23 13:23:00|6.85|5.45|6.85|5.45|6.85|5.45|6.84|5.44|0
1655990590000|2022-06-23 13:23:10|6.84|5.44|6.83|5.43|6.84|5.44|6.82|5.42|0
1655990600000|2022-06-23 13:23:20|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1655990610000|2022-06-23 13:23:30|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1655990620000|2022-06-23 13:23:40|6.82|5.42|6.82|5.42|6.82|5.42|6.81|5.41|0
1655990630000|2022-06-23 13:23:50|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1655990640000|2022-06-23 13:24:00|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1655990650000|2022-06-23 13:24:10|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1655990660000|2022-06-23 13:24:20|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1655990670000|2022-06-23 13:24:30|6.85|5.45|6.85|5.45|6.85|5.45|6.85|5.45|0
1655990680000|2022-06-23 13:24:40|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1655990690000|2022-06-23 13:24:50|6.85|5.45|6.85|5.45|6.86|5.46|6.85|5.45|0
1655990700000|2022-06-23 13:25:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1655990710000|2022-06-23 13:25:10|6.81|5.41|6.81|5.41|6.81|5.41|6.8|5.4|0
1655990720000|2022-06-23 13:25:20|6.82|5.42|6.83|5.43|6.83|5.43|6.81|5.41|0
1655990730000|2022-06-23 13:25:30|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1655990740000|2022-06-23 13:25:40|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1655990750000|2022-06-23 13:25:50|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1655990760000|2022-06-23 13:26:00|6.83|5.43|6.81|5.41|6.83|5.43|6.81|5.41|0
1655990770000|2022-06-23 13:26:10|6.82|5.42|6.84|5.44|6.84|5.44|6.82|5.42|0
1655990780000|2022-06-23 13:26:20|6.86|5.46|6.84|5.44|6.86|5.46|6.84|5.44|0
1655990790000|2022-06-23 13:26:30|6.83|5.43|6.82|5.42|6.83|5.43|6.81|5.41|0
1655990810000|2022-06-23 13:26:50|6.81|5.41|6.81|5.41|6.81|5.41|6.8|5.4|0
1655990820000|2022-06-23 13:27:00|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1655990830000|2022-06-23 13:27:10|6.82|5.42|6.82|5.42|6.82|5.42|6.81|5.41|0
1655990840000|2022-06-23 13:27:20|6.81|5.41|6.8|5.4|6.81|5.41|6.78|5.38|0
1655990850000|2022-06-23 13:27:30|6.78|5.38|6.81|5.41|6.81|5.41|6.78|5.38|0
1655990860000|2022-06-23 13:27:40|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1655990870000|2022-06-23 13:27:50|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1655990880000|2022-06-23 13:28:00|6.82|5.42|6.76|5.36|6.82|5.42|6.76|5.36|0
1655990890000|2022-06-23 13:28:10|6.75|5.35|6.72|5.32|6.75|5.35|6.72|5.32|0
1655990900000|2022-06-23 13:28:20|6.65|5.25|6.63|5.23|6.65|5.25|6.63|5.23|0
1655990910000|2022-06-23 13:28:30|6.62|5.22|6.61|5.21|6.62|5.22|6.6|5.2|0
1655990920000|2022-06-23 13:28:40|6.6|5.2|6.65|5.25|6.65|5.25|6.6|5.2|0
1655990930000|2022-06-23 13:28:50|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1655990940000|2022-06-23 13:29:00|6.69|5.29|6.68|5.28|6.7|5.3|6.68|5.28|0
1655990950000|2022-06-23 13:29:10|6.67|5.27|6.7|5.3|6.7|5.3|6.67|5.27|0
1655990960000|2022-06-23 13:29:20|6.69|5.29|6.66|5.26|6.69|5.29|6.66|5.26|0
1655990970000|2022-06-23 13:29:30|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1655990980000|2022-06-23 13:29:40|6.65|5.25|6.64|5.24|6.66|5.26|6.64|5.24|0
1655990990000|2022-06-23 13:29:50|6.62|5.22|6.6|5.2|6.63|5.23|6.6|5.2|0
1655991000000|2022-06-23 13:30:00|6.59|5.19|6.63|5.23|6.64|5.24|6.59|5.19|0
1655991010000|2022-06-23 13:30:10|6.6|5.2|6.62|5.22|6.62|5.22|6.57|5.17|0
1655991020000|2022-06-23 13:30:20|6.59|5.19|6.53|5.13|6.59|5.19|6.53|5.13|0
1655991030000|2022-06-23 13:30:30|6.5|5.1|6.58|5.18|6.58|5.18|6.48|5.08|0
1655991040000|2022-06-23 13:30:40|6.61|5.21|6.71|5.31|6.71|5.31|6.61|5.21|0
1655991050000|2022-06-23 13:30:50|6.72|5.32|6.74|5.34|6.74|5.34|6.69|5.29|0
1655991060000|2022-06-23 13:31:00|6.75|5.35|6.77|5.37|6.77|5.37|6.74|5.34|0
1655991070000|2022-06-23 13:31:10|6.76|5.36|6.9|5.5|6.9|5.5|6.76|5.36|0
1655991080000|2022-06-23 13:31:20|6.86|5.46|6.82|5.42|6.86|5.46|6.82|5.42|0
1655991090000|2022-06-23 13:31:30|6.78|5.38|6.76|5.36|6.78|5.38|6.73|5.33|0
1655991100000|2022-06-23 13:31:40|6.82|5.42|6.73|5.33|6.82|5.42|6.73|5.33|0
1655991110000|2022-06-23 13:31:50|6.72|5.32|6.53|5.13|6.72|5.32|6.53|5.13|0
1655991120000|2022-06-23 13:32:00|6.55|5.15|6.53|5.13|6.55|5.15|6.5|5.1|0
1655991130000|2022-06-23 13:32:10|6.5|5.1|6.42|5.02|6.5|5.1|6.42|5.02|0
1655991140000|2022-06-23 13:32:20|6.41|5.01|6.44|5.04|6.44|5.04|6.41|5.01|0
1655991150000|2022-06-23 13:32:30|6.48|5.08|6.55|5.15|6.55|5.15|6.48|5.08|0
1655991160000|2022-06-23 13:32:40|6.58|5.18|6.55|5.15|6.58|5.18|6.51|5.11|0
1655991170000|2022-06-23 13:32:50|6.56|5.16|6.58|5.18|6.58|5.18|6.55|5.15|0
1655991180000|2022-06-23 13:33:00|6.61|5.21|6.62|5.22|6.62|5.22|6.59|5.19|0
1655991190000|2022-06-23 13:33:10|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1655991200000|2022-06-23 13:33:20|6.68|5.28|6.71|5.31|6.71|5.31|6.64|5.24|0
1655991210000|2022-06-23 13:33:30|6.76|5.36|6.72|5.32|6.76|5.36|6.72|5.32|0
1655991220000|2022-06-23 13:33:40|6.67|5.27|6.67|5.27|6.67|5.27|6.65|5.25|0
1655991230000|2022-06-23 13:33:50|6.69|5.29|6.64|5.24|6.69|5.29|6.64|5.24|0
1655991240000|2022-06-23 13:34:00|6.63|5.23|6.6|5.2|6.65|5.25|6.6|5.2|0
1655991250000|2022-06-23 13:34:10|6.57|5.17|6.61|5.21|6.63|5.23|6.57|5.17|0
1655991260000|2022-06-23 13:34:20|6.62|5.22|6.46|5.06|6.62|5.22|6.46|5.06|0
1655991270000|2022-06-23 13:34:30|6.47|5.07|6.47|5.07|6.49|5.09|6.47|5.07|0
1655991280000|2022-06-23 13:34:40|6.46|5.06|6.46|5.06|6.47|5.07|6.45|5.05|0
1655991290000|2022-06-23 13:34:50|6.43|5.03|6.47|5.07|6.47|5.07|6.43|5.03|0
1655991300000|2022-06-23 13:35:00|6.42|5.02|6.51|5.11|6.51|5.11|6.42|5.02|0
1655991310000|2022-06-23 13:35:10|6.53|5.13|6.38|4.98|6.53|5.13|6.38|4.98|0
1655991320000|2022-06-23 13:35:20|6.34|4.94|6.37|4.97|6.37|4.97|6.34|4.94|0
1655991330000|2022-06-23 13:35:30|6.33|4.93|6.31|4.91|6.33|4.93|6.3|4.9|0
1655991340000|2022-06-23 13:35:40|6.32|4.92|6.29|4.89|6.32|4.92|6.28|4.88|0
1655991350000|2022-06-23 13:35:50|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1655991360000|2022-06-23 13:36:00|6.28|4.88|6.32|4.92|6.32|4.92|6.28|4.88|0
1655991370000|2022-06-23 13:36:10|6.33|4.93|6.32|4.92|6.33|4.93|6.29|4.89|0
1655991380000|2022-06-23 13:36:20|6.33|4.93|6.31|4.91|6.34|4.94|6.31|4.91|0
1655991390000|2022-06-23 13:36:30|6.36|4.96|6.4|5|6.4|5|6.36|4.96|0
1655991400000|2022-06-23 13:36:40|6.41|5.01|6.37|4.97|6.42|5.02|6.37|4.97|0
1655991410000|2022-06-23 13:36:50|6.35|4.95|6.34|4.94|6.36|4.96|6.34|4.94|0
1655991420000|2022-06-23 13:37:00|6.38|4.98|6.34|4.94|6.38|4.98|6.33|4.93|0
1655991430000|2022-06-23 13:37:10|6.33|4.93|6.35|4.95|6.36|4.96|6.33|4.93|0
1655991440000|2022-06-23 13:37:20|6.36|4.96|6.3|4.9|6.36|4.96|6.3|4.9|0
1655991450000|2022-06-23 13:37:30|6.31|4.91|6.34|4.94|6.34|4.94|6.3|4.9|0
1655991460000|2022-06-23 13:37:40|6.3|4.9|6.3|4.9|6.32|4.92|6.3|4.9|0
1655991470000|2022-06-23 13:37:50|6.32|4.92|6.29|4.89|6.32|4.92|6.29|4.89|0
1655991480000|2022-06-23 13:38:00|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1655991490000|2022-06-23 13:38:10|6.28|4.88|6.38|4.98|6.38|4.98|6.28|4.88|0
1655991500000|2022-06-23 13:38:20|6.33|4.93|6.34|4.94|6.36|4.96|6.33|4.93|0
1655991510000|2022-06-23 13:38:30|6.38|4.98|6.34|4.94|6.38|4.98|6.34|4.94|0
1655991520000|2022-06-23 13:38:40|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1655991530000|2022-06-23 13:38:50|6.31|4.91|6.28|4.88|6.31|4.91|6.28|4.88|0
1655991540000|2022-06-23 13:39:00|6.27|4.87|6.29|4.89|6.31|4.91|6.27|4.87|0
1655991550000|2022-06-23 13:39:10|6.33|4.93|6.35|4.95|6.36|4.96|6.33|4.93|0
1655991560000|2022-06-23 13:39:20|6.34|4.94|6.36|4.96|6.38|4.98|6.34|4.94|0
1655991570000|2022-06-23 13:39:30|6.34|4.94|6.4|5|6.4|5|6.34|4.94|0
1655991580000|2022-06-23 13:39:40|6.41|5.01|6.38|4.98|6.41|5.01|6.38|4.98|0
1655991590000|2022-06-23 13:39:50|6.37|4.97|6.36|4.96|6.37|4.97|6.35|4.95|0
1655991600000|2022-06-23 13:40:00|6.35|4.95|6.37|4.97|6.37|4.97|6.34|4.94|0
1655991610000|2022-06-23 13:40:10|6.34|4.94|6.39|4.99|6.4|5|6.34|4.94|0
1655991620000|2022-06-23 13:40:20|6.42|5.02|6.44|5.04|6.47|5.07|6.42|5.02|0
1655991630000|2022-06-23 13:40:30|6.47|5.07|6.68|5.28|6.68|5.28|6.46|5.06|0
1655991640000|2022-06-23 13:40:40|6.69|5.29|6.69|5.29|6.69|5.29|6.69|5.29|0
1655991650000|2022-06-23 13:40:50|6.7|5.3|6.74|5.34|6.74|5.34|6.66|5.26|0
1655991660000|2022-06-23 13:41:00|6.73|5.33|6.63|5.23|6.73|5.33|6.63|5.23|0
1655991670000|2022-06-23 13:41:10|6.64|5.24|6.63|5.23|6.64|5.24|6.61|5.21|0
1655991680000|2022-06-23 13:41:20|6.58|5.18|6.54|5.14|6.58|5.18|6.53|5.13|0
1655991690000|2022-06-23 13:41:30|6.53|5.13|6.42|5.02|6.53|5.13|6.42|5.02|0
1655991700000|2022-06-23 13:41:40|6.43|5.03|6.35|4.95|6.43|5.03|6.35|4.95|0
1655991710000|2022-06-23 13:41:50|6.37|4.97|6.38|4.98|6.4|5|6.37|4.97|0
1655991720000|2022-06-23 13:42:00|6.46|5.06|6.41|5.01|6.46|5.06|6.38|4.98|0
1655991730000|2022-06-23 13:42:10|6.38|4.98|6.34|4.94|6.38|4.98|6.34|4.94|0
1655991740000|2022-06-23 13:42:20|6.36|4.96|6.5|5.1|6.5|5.1|6.36|4.96|0
1655991750000|2022-06-23 13:42:30|6.51|5.11|6.45|5.05|6.53|5.13|6.45|5.05|0
1655991760000|2022-06-23 13:42:40|6.53|5.13|6.56|5.16|6.56|5.16|6.53|5.13|0
1655991770000|2022-06-23 13:42:50|6.64|5.24|6.67|5.27|6.67|5.27|6.61|5.21|0
1655991780000|2022-06-23 13:43:00|6.62|5.22|6.64|5.24|6.64|5.24|6.6|5.2|0
1655991790000|2022-06-23 13:43:10|6.65|5.25|6.63|5.23|6.66|5.26|6.63|5.23|0
1655991800000|2022-06-23 13:43:20|6.55|5.15|6.63|5.23|6.63|5.23|6.55|5.15|0
1655991810000|2022-06-23 13:43:30|6.66|5.26|6.77|5.37|6.77|5.37|6.66|5.26|0
1655991820000|2022-06-23 13:43:40|6.81|5.41|6.76|5.36|6.81|5.41|6.74|5.34|0
1655991830000|2022-06-23 13:43:50|6.75|5.35|6.7|5.3|6.75|5.35|6.7|5.3|0
1655991840000|2022-06-23 13:44:00|6.69|5.29|6.76|5.36|6.76|5.36|6.69|5.29|0
1655991850000|2022-06-23 13:44:10|6.71|5.31|6.63|5.23|6.71|5.31|6.56|5.16|0
1655991860000|2022-06-23 13:44:20|6.62|5.22|6.58|5.18|6.62|5.22|6.56|5.16|0
1655991870000|2022-06-23 13:44:30|6.62|5.22|6.57|5.17|6.62|5.22|6.57|5.17|0
1655991880000|2022-06-23 13:44:40|6.54|5.14|6.56|5.16|6.59|5.19|6.54|5.14|0
1655991890000|2022-06-23 13:44:50|6.54|5.14|6.52|5.12|6.54|5.14|6.52|5.12|0
1655991900000|2022-06-23 13:45:00|6.63|5.23|6.59|5.19|6.63|5.23|6.59|5.19|0
1655991920000|2022-06-23 13:45:20|6.37|4.97|6.29|4.89|6.37|4.97|6.29|4.89|0
1655991930000|2022-06-23 13:45:30|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1655991940000|2022-06-23 13:45:40|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1655991950000|2022-06-23 13:45:50|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1655991960000|2022-06-23 13:46:00|6.33|4.93|6.29|4.89|6.33|4.93|6.28|4.88|0
1655991970000|2022-06-23 13:46:10|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1655991980000|2022-06-23 13:46:20|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1655991990000|2022-06-23 13:46:30|6.27|4.87|6.48|5.08|6.49|5.09|6.27|4.87|0
1655992000000|2022-06-23 13:46:40|6.51|5.11|6.6|5.2|6.6|5.2|6.51|5.11|0
1655992010000|2022-06-23 13:46:50|6.57|5.17|6.55|5.15|6.57|5.17|6.54|5.14|0
1655992020000|2022-06-23 13:47:00|6.56|5.16|6.53|5.13|6.56|5.16|6.49|5.09|0
1655992030000|2022-06-23 13:47:10|6.57|5.17|6.56|5.16|6.58|5.18|6.56|5.16|0
1655992040000|2022-06-23 13:47:20|6.5|5.1|6.52|5.12|6.52|5.12|6.46|5.06|0
1655992050000|2022-06-23 13:47:30|6.56|5.16|6.56|5.16|6.6|5.2|6.55|5.15|0
1655992060000|2022-06-23 13:47:40|6.55|5.15|6.49|5.09|6.55|5.15|6.49|5.09|0
1655992070000|2022-06-23 13:47:50|6.53|5.13|6.54|5.14|6.54|5.14|6.51|5.11|0
1655992080000|2022-06-23 13:48:00|6.48|5.08|6.53|5.13|6.53|5.13|6.48|5.08|0
1655992090000|2022-06-23 13:48:10|6.57|5.17|6.65|5.25|6.65|5.25|6.54|5.14|0
1655992100000|2022-06-23 13:48:20|6.66|5.26|6.64|5.24|6.71|5.31|6.64|5.24|0
1655992110000|2022-06-23 13:48:30|6.62|5.22|6.62|5.22|6.63|5.23|6.59|5.19|0
1655992120000|2022-06-23 13:48:40|6.55|5.15|6.51|5.11|6.55|5.15|6.51|5.11|0
1655992130000|2022-06-23 13:48:50|6.55|5.15|6.44|5.04|6.55|5.15|6.44|5.04|0
1655992140000|2022-06-23 13:49:00|6.46|5.06|6.52|5.12|6.52|5.12|6.44|5.04|0
1655992150000|2022-06-23 13:49:10|6.46|5.06|6.49|5.09|6.5|5.1|6.46|5.06|0
1655992160000|2022-06-23 13:49:20|6.48|5.08|6.5|5.1|6.5|5.1|6.48|5.08|0
1655992170000|2022-06-23 13:49:30|6.56|5.16|6.66|5.26|6.66|5.26|6.56|5.16|0
1655992180000|2022-06-23 13:49:40|6.67|5.27|6.59|5.19|6.67|5.27|6.59|5.19|0
1655992190000|2022-06-23 13:49:50|6.61|5.21|6.51|5.11|6.61|5.21|6.51|5.11|0
1655992200000|2022-06-23 13:50:00|6.47|5.07|6.36|4.96|6.47|5.07|6.36|4.96|0
1655992210000|2022-06-23 13:50:10|6.39|4.99|6.47|5.07|6.47|5.07|6.39|4.99|0
1655992220000|2022-06-23 13:50:20|6.43|5.03|6.45|5.05|6.45|5.05|6.41|5.01|0
1655992230000|2022-06-23 13:50:30|6.5|5.1|6.52|5.12|6.52|5.12|6.49|5.09|0
1655992240000|2022-06-23 13:50:40|6.54|5.14|6.47|5.07|6.54|5.14|6.47|5.07|0
1655992250000|2022-06-23 13:50:50|6.42|5.02|6.33|4.93|6.42|5.02|6.33|4.93|0
1655992260000|2022-06-23 13:51:00|6.32|4.92|6.37|4.97|6.37|4.97|6.28|4.88|0
1655992270000|2022-06-23 13:51:10|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1655992280000|2022-06-23 13:51:20|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1655992290000|2022-06-23 13:51:30|6.36|4.96|6.35|4.95|6.37|4.97|6.34|4.94|0
1655992300000|2022-06-23 13:51:40|6.4|5|6.33|4.93|6.4|5|6.33|4.93|0
1655992310000|2022-06-23 13:51:50|6.36|4.96|6.29|4.89|6.36|4.96|6.29|4.89|0
1655992320000|2022-06-23 13:52:00|6.28|4.88|6.21|4.81|6.28|4.88|6.21|4.81|0
1655992330000|2022-06-23 13:52:10|6.13|4.73|6.09|4.69|6.13|4.73|6.07|4.67|0
1655992340000|2022-06-23 13:52:20|6.07|4.67|6|4.6|6.07|4.67|6|4.6|0
1655992350000|2022-06-23 13:52:30|6.1|4.7|6|4.6|6.1|4.7|6|4.6|0
1655992360000|2022-06-23 13:52:40|5.97|4.57|5.94|4.54|5.97|4.57|5.94|4.54|0
1655992370000|2022-06-23 13:52:50|5.93|4.53|5.92|4.52|5.94|4.54|5.91|4.51|0
1655992380000|2022-06-23 13:53:00|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1655992390000|2022-06-23 13:53:10|5.89|4.49|5.99|4.59|6|4.6|5.89|4.49|0
1655992400000|2022-06-23 13:53:20|5.96|4.56|6.02|4.62|6.02|4.62|5.95|4.55|0
1655992410000|2022-06-23 13:53:30|6.07|4.67|6.09|4.69|6.09|4.69|6.07|4.67|0
1655992420000|2022-06-23 13:53:40|6.13|4.73|6.09|4.69|6.13|4.73|6.09|4.69|0
1655992430000|2022-06-23 13:53:50|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1655992440000|2022-06-23 13:54:00|6.06|4.66|6.01|4.61|6.07|4.67|6.01|4.61|0
1655992450000|2022-06-23 13:54:10|6|4.6|6.15|4.75|6.17|4.77|6|4.6|0
1655992460000|2022-06-23 13:54:20|6.11|4.71|6.09|4.69|6.12|4.72|6.09|4.69|0
1655992470000|2022-06-23 13:54:30|6.07|4.67|6|4.6|6.07|4.67|6|4.6|0
1655992480000|2022-06-23 13:54:40|6.01|4.61|6.05|4.65|6.05|4.65|6.01|4.61|0
1655992490000|2022-06-23 13:54:50|6.03|4.63|6.01|4.61|6.03|4.63|5.96|4.56|0
1655992500000|2022-06-23 13:55:00|6.02|4.62|5.98|4.58|6.02|4.62|5.95|4.55|0
1655992510000|2022-06-23 13:55:10|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1655992520000|2022-06-23 13:55:20|5.99|4.59|6.14|4.74|6.14|4.74|5.97|4.57|0
1655992530000|2022-06-23 13:55:30|6.19|4.79|6.21|4.81|6.23|4.83|6.19|4.79|0
1655992540000|2022-06-23 13:55:40|6.2|4.8|6.25|4.85|6.25|4.85|6.18|4.78|0
1655992550000|2022-06-23 13:55:50|6.2|4.8|6.16|4.76|6.2|4.8|6.15|4.75|0
1655992560000|2022-06-23 13:56:00|6.2|4.8|6.21|4.81|6.21|4.81|6.14|4.74|0
1655992570000|2022-06-23 13:56:10|6.18|4.78|6.17|4.77|6.23|4.83|6.17|4.77|0
1655992580000|2022-06-23 13:56:20|6.16|4.76|6.11|4.71|6.16|4.76|6.11|4.71|0
1655992590000|2022-06-23 13:56:30|6.13|4.73|6.22|4.82|6.22|4.82|6.11|4.71|0
1655992600000|2022-06-23 13:56:40|6.28|4.88|6.3|4.9|6.33|4.93|6.28|4.88|0
1655992610000|2022-06-23 13:56:50|6.33|4.93|6.29|4.89|6.33|4.93|6.29|4.89|0
1655992620000|2022-06-23 13:57:00|6.28|4.88|6.3|4.9|6.3|4.9|6.24|4.84|0
1655992630000|2022-06-23 13:57:10|6.31|4.91|6.3|4.9|6.34|4.94|6.3|4.9|0
1655992640000|2022-06-23 13:57:20|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1655992650000|2022-06-23 13:57:30|6.24|4.84|6.25|4.85|6.25|4.85|6.22|4.82|0
1655992660000|2022-06-23 13:57:40|6.28|4.88|6.38|4.98|6.38|4.98|6.28|4.88|0
1655992670000|2022-06-23 13:57:50|6.33|4.93|6.33|4.93|6.35|4.95|6.33|4.93|0
1655992680000|2022-06-23 13:58:00|6.29|4.89|6.26|4.86|6.32|4.92|6.25|4.85|0
1655992690000|2022-06-23 13:58:10|6.25|4.85|6.24|4.84|6.25|4.85|6.22|4.82|0
1655992700000|2022-06-23 13:58:20|6.28|4.88|6.33|4.93|6.33|4.93|6.28|4.88|0
1655992710000|2022-06-23 13:58:30|6.57|5.17|6.57|5.17|6.57|5.17|6.57|5.17|0
1655992720000|2022-06-23 13:58:40|6.64|5.24|6.64|5.24|6.64|5.24|6.64|5.24|0
1655992730000|2022-06-23 13:58:50|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1655992740000|2022-06-23 13:59:00|6.78|5.38|6.76|5.36|6.78|5.38|6.76|5.36|0
1655992750000|2022-06-23 13:59:10|6.67|5.27|6.68|5.28|6.7|5.3|6.64|5.24|0
1655992760000|2022-06-23 13:59:20|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1655992770000|2022-06-23 13:59:30|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1655992780000|2022-06-23 13:59:40|6.77|5.37|6.77|5.37|6.77|5.37|6.76|5.36|0
1655992790000|2022-06-23 13:59:50|6.81|5.41|6.8|5.4|6.81|5.41|6.79|5.39|0
1655992800000|2022-06-23 14:00:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1655992810000|2022-06-23 14:00:10|6.77|5.37|6.74|5.34|6.77|5.37|6.73|5.33|0
1655992820000|2022-06-23 14:00:20|6.73|5.33|6.71|5.31|6.73|5.33|6.68|5.28|0
1655992830000|2022-06-23 14:00:30|6.74|5.34|6.85|5.45|6.85|5.45|6.74|5.34|0
1655992840000|2022-06-23 14:00:40|6.86|5.46|6.9|5.5|6.9|5.5|6.86|5.46|0
1655992850000|2022-06-23 14:00:50|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1655992910000|2022-06-23 14:01:50|6.76|5.36|6.79|5.39|6.79|5.39|6.76|5.36|0
1655992920000|2022-06-23 14:02:00|6.78|5.38|6.86|5.46|6.86|5.46|6.78|5.38|0
1655992930000|2022-06-23 14:02:10|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1655992940000|2022-06-23 14:02:20|6.79|5.39|6.73|5.33|6.79|5.39|6.73|5.33|0
1655992950000|2022-06-23 14:02:30|6.76|5.36|6.76|5.36|6.82|5.42|6.76|5.36|0
1655992960000|2022-06-23 14:02:40|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1655992970000|2022-06-23 14:02:50|6.79|5.39|6.8|5.4|6.8|5.4|6.76|5.36|0
1655992980000|2022-06-23 14:03:00|6.84|5.44|6.93|5.53|6.93|5.53|6.84|5.44|0
1655992990000|2022-06-23 14:03:10|6.92|5.52|6.94|5.54|6.94|5.54|6.89|5.49|0
1655993000000|2022-06-23 14:03:20|6.9|5.5|6.91|5.51|6.93|5.53|6.87|5.47|0
1655993010000|2022-06-23 14:03:30|6.93|5.53|6.86|5.46|6.93|5.53|6.86|5.46|0
1655993020000|2022-06-23 14:03:40|6.87|5.47|6.87|5.47|6.9|5.5|6.87|5.47|0
1655993030000|2022-06-23 14:03:50|6.83|5.43|6.79|5.39|6.83|5.43|6.79|5.39|0
1655993040000|2022-06-23 14:04:00|6.77|5.37|6.75|5.35|6.79|5.39|6.75|5.35|0
1655993050000|2022-06-23 14:04:10|6.7|5.3|6.79|5.39|6.79|5.39|6.69|5.29|0
1655993060000|2022-06-23 14:04:20|6.78|5.38|6.81|5.41|6.81|5.41|6.78|5.38|0
1655993070000|2022-06-23 14:04:30|6.76|5.36|6.81|5.41|6.81|5.41|6.76|5.36|0
1655993080000|2022-06-23 14:04:40|6.83|5.43|6.8|5.4|6.83|5.43|6.8|5.4|0
1655993090000|2022-06-23 14:04:50|6.79|5.39|6.79|5.39|6.79|5.39|6.78|5.38|0
1655993100000|2022-06-23 14:05:00|6.81|5.41|6.81|5.41|6.84|5.44|6.81|5.41|0
1655993110000|2022-06-23 14:05:10|6.8|5.4|6.74|5.34|6.8|5.4|6.74|5.34|0
1655993120000|2022-06-23 14:05:20|6.75|5.35|6.78|5.38|6.83|5.43|6.75|5.35|0
1655993130000|2022-06-23 14:05:30|6.79|5.39|6.81|5.41|6.81|5.41|6.76|5.36|0
1655993140000|2022-06-23 14:05:40|6.8|5.4|6.93|5.53|6.93|5.53|6.8|5.4|0
1655993150000|2022-06-23 14:05:50|6.88|5.48|6.86|5.46|6.91|5.51|6.86|5.46|0
1655993160000|2022-06-23 14:06:00|6.87|5.47|6.89|5.49|6.93|5.53|6.87|5.47|0
1655993170000|2022-06-23 14:06:10|6.93|5.53|6.86|5.46|6.93|5.53|6.86|5.46|0
1655993180000|2022-06-23 14:06:20|6.85|5.45|6.8|5.4|6.85|5.45|6.73|5.33|0
1655993190000|2022-06-23 14:06:30|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1655993200000|2022-06-23 14:06:40|6.83|5.43|6.85|5.45|6.85|5.45|6.81|5.41|0
1655993210000|2022-06-23 14:06:50|6.79|5.39|6.84|5.44|6.85|5.45|6.79|5.39|0
1655993220000|2022-06-23 14:07:00|6.8|5.4|6.81|5.41|6.85|5.45|6.8|5.4|0
1655993230000|2022-06-23 14:07:10|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1655993240000|2022-06-23 14:07:20|6.75|5.35|6.72|5.32|6.75|5.35|6.71|5.31|0
1655993250000|2022-06-23 14:07:30|6.77|5.37|6.73|5.33|6.77|5.37|6.72|5.32|0
1655993260000|2022-06-23 14:07:40|6.68|5.28|6.61|5.21|6.68|5.28|6.61|5.21|0
1655993270000|2022-06-23 14:07:50|6.63|5.23|6.6|5.2|6.63|5.23|6.6|5.2|0
1655993280000|2022-06-23 14:08:00|6.63|5.23|6.59|5.19|6.63|5.23|6.59|5.19|0
1655993290000|2022-06-23 14:08:10|6.56|5.16|6.58|5.18|6.58|5.18|6.54|5.14|0
1655993300000|2022-06-23 14:08:20|6.52|5.12|6.46|5.06|6.52|5.12|6.46|5.06|0
1655993310000|2022-06-23 14:08:30|6.45|5.05|6.48|5.08|6.5|5.1|6.45|5.05|0
1655993320000|2022-06-23 14:08:40|6.45|5.05|6.38|4.98|6.45|5.05|6.37|4.97|0
1655993330000|2022-06-23 14:08:50|6.34|4.94|6.3|4.9|6.34|4.94|6.3|4.9|0
1655993340000|2022-06-23 14:09:00|6.29|4.89|6.31|4.91|6.32|4.92|6.29|4.89|0
1655993350000|2022-06-23 14:09:10|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1655993360000|2022-06-23 14:09:20|6.27|4.87|6.33|4.93|6.33|4.93|6.27|4.87|0
1655993370000|2022-06-23 14:09:30|6.34|4.94|6.35|4.95|6.35|4.95|6.33|4.93|0
1655993380000|2022-06-23 14:09:40|6.27|4.87|6.26|4.86|6.28|4.88|6.26|4.86|0
1655993390000|2022-06-23 14:09:50|6.24|4.84|6.25|4.85|6.26|4.86|6.24|4.84|0
1655993400000|2022-06-23 14:10:00|6.24|4.84|6.21|4.81|6.26|4.86|6.21|4.81|0
1655993410000|2022-06-23 14:10:10|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1655993420000|2022-06-23 14:10:20|6.24|4.84|6.27|4.87|6.27|4.87|6.22|4.82|0
1655993430000|2022-06-23 14:10:30|6.21|4.81|6.2|4.8|6.21|4.81|6.19|4.79|0
1655993440000|2022-06-23 14:10:40|6.24|4.84|6.32|4.92|6.32|4.92|6.21|4.81|0
1655993450000|2022-06-23 14:10:50|6.38|4.98|6.38|4.98|6.38|4.98|6.36|4.96|0
1655993460000|2022-06-23 14:11:00|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1655993470000|2022-06-23 14:11:10|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1655993480000|2022-06-23 14:11:20|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1655993490000|2022-06-23 14:11:30|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1655993500000|2022-06-23 14:11:40|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1655993510000|2022-06-23 14:11:50|6.23|4.83|6.23|4.83|6.25|4.85|6.23|4.83|0
1655993530000|2022-06-23 14:12:10|6.2|4.8|6.11|4.71|6.2|4.8|6.11|4.71|0
1655993540000|2022-06-23 14:12:20|6.05|4.65|6.05|4.65|6.05|4.65|6.03|4.63|0
1655993550000|2022-06-23 14:12:30|6.03|4.63|6.05|4.65|6.05|4.65|6.03|4.63|0
1655993560000|2022-06-23 14:12:40|6.06|4.66|6.08|4.68|6.08|4.68|6.04|4.64|0
1655993570000|2022-06-23 14:12:50|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1655993580000|2022-06-23 14:13:00|6.07|4.67|6.05|4.65|6.07|4.67|6.02|4.62|0
1655993590000|2022-06-23 14:13:10|6.07|4.67|6.17|4.77|6.17|4.77|6.06|4.66|0
1655993600000|2022-06-23 14:13:20|6.16|4.76|6.16|4.76|6.19|4.79|6.16|4.76|0
1655993610000|2022-06-23 14:13:30|6.19|4.79|6.16|4.76|6.2|4.8|6.16|4.76|0
1655993620000|2022-06-23 14:13:40|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1655993630000|2022-06-23 14:13:50|6.15|4.75|6.23|4.83|6.24|4.84|6.15|4.75|0
1655993640000|2022-06-23 14:14:00|6.32|4.92|6.34|4.94|6.34|4.94|6.32|4.92|0
1655993650000|2022-06-23 14:14:10|6.36|4.96|6.31|4.91|6.36|4.96|6.31|4.91|0
1655993660000|2022-06-23 14:14:20|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1655993670000|2022-06-23 14:14:30|6.25|4.85|6.2|4.8|6.25|4.85|6.2|4.8|0
1655993680000|2022-06-23 14:14:40|6.22|4.82|6.24|4.84|6.24|4.84|6.21|4.81|0
1655993690000|2022-06-23 14:14:50|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1655993700000|2022-06-23 14:15:00|6.26|4.86|6.18|4.78|6.26|4.86|6.18|4.78|0
1655993710000|2022-06-23 14:15:10|6.23|4.83|6.24|4.84|6.31|4.91|6.23|4.83|0
1655993720000|2022-06-23 14:15:20|6.21|4.81|6.17|4.77|6.21|4.81|6.17|4.77|0
1655993730000|2022-06-23 14:15:30|6.2|4.8|6.23|4.83|6.23|4.83|6.2|4.8|0
1655993740000|2022-06-23 14:15:40|6.22|4.82|6.25|4.85|6.26|4.86|6.22|4.82|0
1655993750000|2022-06-23 14:15:50|6.27|4.87|6.25|4.85|6.27|4.87|6.23|4.83|0
1655993760000|2022-06-23 14:16:00|6.27|4.87|6.31|4.91|6.31|4.91|6.27|4.87|0
1655993770000|2022-06-23 14:16:10|6.24|4.84|6.19|4.79|6.24|4.84|6.19|4.79|0
1655993780000|2022-06-23 14:16:20|6.24|4.84|6.24|4.84|6.25|4.85|6.24|4.84|0
1655993790000|2022-06-23 14:16:30|6.29|4.89|6.34|4.94|6.34|4.94|6.29|4.89|0
1655993800000|2022-06-23 14:16:40|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1655993810000|2022-06-23 14:16:50|6.42|5.02|6.43|5.03|6.43|5.03|6.41|5.01|0
1655993820000|2022-06-23 14:17:00|6.41|5.01|6.36|4.96|6.41|5.01|6.36|4.96|0
1655993830000|2022-06-23 14:17:10|6.37|4.97|6.31|4.91|6.37|4.97|6.31|4.91|0
1655993840000|2022-06-23 14:17:20|6.29|4.89|6.33|4.93|6.33|4.93|6.26|4.86|0
1655993850000|2022-06-23 14:17:30|6.32|4.92|6.33|4.93|6.36|4.96|6.32|4.92|0
1655993860000|2022-06-23 14:17:40|6.3|4.9|6.28|4.88|6.31|4.91|6.27|4.87|0
1655993870000|2022-06-23 14:17:50|6.26|4.86|6.3|4.9|6.3|4.9|6.24|4.84|0
1655993880000|2022-06-23 14:18:00|6.32|4.92|6.3|4.9|6.32|4.92|6.29|4.89|0
1655993890000|2022-06-23 14:18:10|6.35|4.95|6.45|5.05|6.45|5.05|6.35|4.95|0
1655993900000|2022-06-23 14:18:20|6.46|5.06|6.36|4.96|6.46|5.06|6.36|4.96|0
1655993910000|2022-06-23 14:18:30|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1655993920000|2022-06-23 14:18:40|6.33|4.93|6.38|4.98|6.38|4.98|6.33|4.93|0
1655993930000|2022-06-23 14:18:50|6.37|4.97|6.35|4.95|6.37|4.97|6.33|4.93|0
1655993940000|2022-06-23 14:19:00|6.32|4.92|6.29|4.89|6.37|4.97|6.29|4.89|0
1655993950000|2022-06-23 14:19:10|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1655993960000|2022-06-23 14:19:20|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1655993970000|2022-06-23 14:19:30|6.3|4.9|6.27|4.87|6.3|4.9|6.27|4.87|0
1655993980000|2022-06-23 14:19:40|6.26|4.86|6.3|4.9|6.32|4.92|6.26|4.86|0
1655993990000|2022-06-23 14:19:50|6.31|4.91|6.34|4.94|6.34|4.94|6.31|4.91|0
1655994000000|2022-06-23 14:20:00|6.37|4.97|6.42|5.02|6.42|5.02|6.36|4.96|0
1655994010000|2022-06-23 14:20:10|6.4|5|6.45|5.05|6.45|5.05|6.4|5|0
1655994020000|2022-06-23 14:20:20|6.41|5.01|6.38|4.98|6.42|5.02|6.38|4.98|0
1655994030000|2022-06-23 14:20:30|6.41|5.01|6.4|5|6.41|5.01|6.39|4.99|0
1655994040000|2022-06-23 14:20:40|6.43|5.03|6.43|5.03|6.45|5.05|6.41|5.01|0
1655994050000|2022-06-23 14:20:50|6.45|5.05|6.56|5.16|6.56|5.16|6.45|5.05|0
1655994060000|2022-06-23 14:21:00|6.59|5.19|6.64|5.24|6.64|5.24|6.56|5.16|0
1655994070000|2022-06-23 14:21:10|6.65|5.25|6.58|5.18|6.66|5.26|6.58|5.18|0
1655994080000|2022-06-23 14:21:20|6.54|5.14|6.65|5.25|6.65|5.25|6.54|5.14|0
1655994090000|2022-06-23 14:21:30|6.66|5.26|6.7|5.3|6.7|5.3|6.66|5.26|0
1655994100000|2022-06-23 14:21:40|6.67|5.27|6.73|5.33|6.73|5.33|6.67|5.27|0
1655994110000|2022-06-23 14:21:50|6.7|5.3|6.71|5.31|6.71|5.31|6.69|5.29|0
1655994120000|2022-06-23 14:22:00|6.72|5.32|6.68|5.28|6.72|5.32|6.68|5.28|0
1655994130000|2022-06-23 14:22:10|6.69|5.29|6.67|5.27|6.69|5.29|6.66|5.26|0
1655994140000|2022-06-23 14:22:20|6.65|5.25|6.67|5.27|6.68|5.28|6.65|5.25|0
1655994150000|2022-06-23 14:22:30|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1655994160000|2022-06-23 14:22:40|6.66|5.26|6.63|5.23|6.66|5.26|6.62|5.22|0
1655994170000|2022-06-23 14:22:50|6.62|5.22|6.61|5.21|6.65|5.25|6.61|5.21|0
1655994180000|2022-06-23 14:23:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1655994190000|2022-06-23 14:23:10|6.64|5.24|6.63|5.23|6.64|5.24|6.6|5.2|0
1655994200000|2022-06-23 14:23:20|6.62|5.22|6.59|5.19|6.62|5.22|6.59|5.19|0
1655994210000|2022-06-23 14:23:30|6.63|5.23|6.65|5.25|6.67|5.27|6.63|5.23|0
1655994220000|2022-06-23 14:23:40|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1655994230000|2022-06-23 14:23:50|6.7|5.3|6.62|5.22|6.7|5.3|6.62|5.22|0
1655994240000|2022-06-23 14:24:00|6.58|5.18|6.65|5.25|6.65|5.25|6.56|5.16|0
1655994250000|2022-06-23 14:24:10|6.62|5.22|6.48|5.08|6.65|5.25|6.48|5.08|0
1655994260000|2022-06-23 14:24:20|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1655994270000|2022-06-23 14:24:30|6.45|5.05|6.16|4.76|6.45|5.05|6.16|4.76|0
1655994280000|2022-06-23 14:24:40|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1655994290000|2022-06-23 14:24:50|6.22|4.82|6.19|4.79|6.23|4.83|6.19|4.79|0
1655994300000|2022-06-23 14:25:00|6.18|4.78|6.11|4.71|6.18|4.78|6.09|4.69|0
1655994310000|2022-06-23 14:25:10|6.06|4.66|6.02|4.62|6.06|4.66|6.02|4.62|0
1655994320000|2022-06-23 14:25:20|5.99|4.59|6.04|4.64|6.08|4.68|5.99|4.59|0
1655994330000|2022-06-23 14:25:30|6.05|4.65|6.17|4.77|6.17|4.77|6.05|4.65|0
1655994340000|2022-06-23 14:25:40|6.18|4.78|6.23|4.83|6.23|4.83|6.18|4.78|0
1655994350000|2022-06-23 14:25:50|6.21|4.81|6.16|4.76|6.21|4.81|6.16|4.76|0
1655994360000|2022-06-23 14:26:00|6.19|4.79|6.18|4.78|6.2|4.8|6.18|4.78|0
1655994370000|2022-06-23 14:26:10|6.16|4.76|6.16|4.76|6.16|4.76|6.14|4.74|0
1655994380000|2022-06-23 14:26:20|6.14|4.74|6.17|4.77|6.19|4.79|6.14|4.74|0
1655994390000|2022-06-23 14:26:30|6.16|4.76|6.07|4.67|6.16|4.76|6.07|4.67|0
1655994400000|2022-06-23 14:26:40|6.04|4.64|6|4.6|6.04|4.64|6|4.6|0
1655994410000|2022-06-23 14:26:50|5.99|4.59|5.97|4.57|5.99|4.59|5.92|4.52|0
1655994420000|2022-06-23 14:27:00|5.94|4.54|6.01|4.61|6.01|4.61|5.94|4.54|0
1655994430000|2022-06-23 14:27:10|6.05|4.65|6.03|4.63|6.05|4.65|6.02|4.62|0
1655994440000|2022-06-23 14:27:20|6.02|4.62|6.11|4.71|6.11|4.71|6.02|4.62|0
1655994450000|2022-06-23 14:27:30|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1655994460000|2022-06-23 14:27:40|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1655994470000|2022-06-23 14:27:50|6.1|4.7|6.12|4.72|6.12|4.72|6.08|4.68|0
1655994480000|2022-06-23 14:28:00|6.14|4.74|6.15|4.75|6.15|4.75|6.12|4.72|0
1655994490000|2022-06-23 14:28:10|6.18|4.78|6.21|4.81|6.22|4.82|6.18|4.78|0
1655994500000|2022-06-23 14:28:20|6.28|4.88|6.2|4.8|6.28|4.88|6.19|4.79|0
1655994510000|2022-06-23 14:28:30|6.18|4.78|6.12|4.72|6.18|4.78|6.12|4.72|0
1655994520000|2022-06-23 14:28:40|6.06|4.66|6.06|4.66|6.12|4.72|6.06|4.66|0
1655994530000|2022-06-23 14:28:50|6.05|4.65|6.05|4.65|6.06|4.66|6.05|4.65|0
1655994540000|2022-06-23 14:29:00|6.03|4.63|6.06|4.66|6.08|4.68|6.03|4.63|0
1655994550000|2022-06-23 14:29:10|6.07|4.67|6.08|4.68|6.1|4.7|6.03|4.63|0
1655994560000|2022-06-23 14:29:20|6.06|4.66|6.06|4.66|6.08|4.68|6.06|4.66|0
1655994570000|2022-06-23 14:29:30|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1655994580000|2022-06-23 14:29:40|6.05|4.65|6.07|4.67|6.07|4.67|6.05|4.65|0
1655994590000|2022-06-23 14:29:50|6|4.6|6.06|4.66|6.06|4.66|6|4.6|0
1655994600000|2022-06-23 14:30:00|6.12|4.72|6.16|4.76|6.16|4.76|6.12|4.72|0
1655994610000|2022-06-23 14:30:10|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1655994620000|2022-06-23 14:30:20|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1655994630000|2022-06-23 14:30:30|6.18|4.78|6.13|4.73|6.18|4.78|6.13|4.73|0
1655994640000|2022-06-23 14:30:40|6.15|4.75|6.18|4.78|6.18|4.78|6.15|4.75|0
1655994650000|2022-06-23 14:30:50|6.17|4.77|6.14|4.74|6.17|4.77|6.1|4.7|0
1655994660000|2022-06-23 14:31:00|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1655994670000|2022-06-23 14:31:10|6.08|4.68|6.15|4.75|6.15|4.75|6.08|4.68|0
1655994680000|2022-06-23 14:31:20|6.21|4.81|6.22|4.82|6.25|4.85|6.2|4.8|0
1655994690000|2022-06-23 14:31:30|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1655994700000|2022-06-23 14:31:40|6.17|4.77|6.12|4.72|6.17|4.77|6.12|4.72|0
1655994710000|2022-06-23 14:31:50|6.18|4.78|6.23|4.83|6.23|4.83|6.18|4.78|0
1655994720000|2022-06-23 14:32:00|6.25|4.85|6.19|4.79|6.25|4.85|6.19|4.79|0
1655994730000|2022-06-23 14:32:10|6.24|4.84|6.21|4.81|6.24|4.84|6.2|4.8|0
1655994740000|2022-06-23 14:32:20|6.23|4.83|6.12|4.72|6.23|4.83|6.09|4.69|0
1655994750000|2022-06-23 14:32:30|6.16|4.76|6.12|4.72|6.17|4.77|6.12|4.72|0
1655994760000|2022-06-23 14:32:40|6.1|4.7|6.14|4.74|6.16|4.76|6.1|4.7|0
1655994770000|2022-06-23 14:32:50|6.16|4.76|6.15|4.75|6.16|4.76|6.12|4.72|0
1655994780000|2022-06-23 14:33:00|6.05|4.65|6.03|4.63|6.05|4.65|6.03|4.63|0
1655994790000|2022-06-23 14:33:10|6.04|4.64|6.1|4.7|6.1|4.7|6.04|4.64|0
1655994800000|2022-06-23 14:33:20|6.04|4.64|6.1|4.7|6.1|4.7|6.04|4.64|0
1655994810000|2022-06-23 14:33:30|6.03|4.63|6.04|4.64|6.08|4.68|6.03|4.63|0
1655994820000|2022-06-23 14:33:40|5.98|4.58|6|4.6|6.01|4.61|5.98|4.58|0
1655994830000|2022-06-23 14:33:50|5.94|4.54|5.99|4.59|5.99|4.59|5.94|4.54|0
1655994840000|2022-06-23 14:34:00|5.96|4.56|5.94|4.54|5.96|4.56|5.89|4.49|0
1655994850000|2022-06-23 14:34:10|5.98|4.58|6.06|4.66|6.07|4.67|5.98|4.58|0
1655994860000|2022-06-23 14:34:20|6.07|4.67|6.01|4.61|6.09|4.69|6.01|4.61|0
1655994870000|2022-06-23 14:34:30|6.02|4.62|6.08|4.68|6.08|4.68|6.02|4.62|0
1655994880000|2022-06-23 14:34:40|6.1|4.7|6.01|4.61|6.1|4.7|6.01|4.61|0
1655994890000|2022-06-23 14:34:50|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1655994900000|2022-06-23 14:35:00|5.91|4.51|5.93|4.53|5.93|4.53|5.9|4.5|0
1655994910000|2022-06-23 14:35:10|5.94|4.54|5.97|4.57|5.99|4.59|5.94|4.54|0
1655994920000|2022-06-23 14:35:20|5.92|4.52|5.93|4.53|5.95|4.55|5.92|4.52|0
1655994930000|2022-06-23 14:35:30|5.92|4.52|5.85|4.45|5.92|4.52|5.84|4.44|0
1655994940000|2022-06-23 14:35:40|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1655994950000|2022-06-23 14:35:50|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1655994960000|2022-06-23 14:36:00|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1655994970000|2022-06-23 14:36:10|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1655994980000|2022-06-23 14:36:20|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1655994990000|2022-06-23 14:36:30|6.11|4.71|6.11|4.71|6.11|4.71|6.1|4.7|0
1655995000000|2022-06-23 14:36:40|6.13|4.73|6.12|4.72|6.14|4.74|6.12|4.72|0
1655995010000|2022-06-23 14:36:50|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1655995020000|2022-06-23 14:37:00|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1655995030000|2022-06-23 14:37:10|6.06|4.66|6.05|4.65|6.06|4.66|6.03|4.63|0
1655995040000|2022-06-23 14:37:20|6|4.6|6.05|4.65|6.05|4.65|6|4.6|0
1655995050000|2022-06-23 14:37:30|6.03|4.63|6.05|4.65|6.05|4.65|6.02|4.62|0
1655995060000|2022-06-23 14:37:40|6.09|4.69|6.14|4.74|6.15|4.75|6.09|4.69|0
1655995070000|2022-06-23 14:37:50|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1655995080000|2022-06-23 14:38:00|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1655995100000|2022-06-23 14:38:20|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1655995120000|2022-06-23 14:38:40|6.16|4.76|6.17|4.77|6.18|4.78|6.16|4.76|0
1655995130000|2022-06-23 14:38:50|6.16|4.76|6.15|4.75|6.17|4.77|6.15|4.75|0
1655995140000|2022-06-23 14:39:00|6.12|4.72|6.17|4.77|6.17|4.77|6.12|4.72|0
1655995150000|2022-06-23 14:39:10|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1655995160000|2022-06-23 14:39:20|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1655995170000|2022-06-23 14:39:30|6.15|4.75|6.23|4.83|6.23|4.83|6.15|4.75|0
1655995180000|2022-06-23 14:39:40|6.25|4.85|6.28|4.88|6.28|4.88|6.25|4.85|0
1655995200000|2022-06-23 14:40:00|6.29|4.89|6.38|4.98|6.38|4.98|6.29|4.89|0
1655995210000|2022-06-23 14:40:10|6.39|4.99|6.43|5.03|6.43|5.03|6.39|4.99|0
1655995220000|2022-06-23 14:40:20|6.42|5.02|6.55|5.15|6.55|5.15|6.42|5.02|0
1655995230000|2022-06-23 14:40:30|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1655995240000|2022-06-23 14:40:40|6.54|5.14|6.49|5.09|6.56|5.16|6.49|5.09|0
1655995250000|2022-06-23 14:40:50|6.47|5.07|6.56|5.16|6.56|5.16|6.47|5.07|0
1655995260000|2022-06-23 14:41:00|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1655995270000|2022-06-23 14:41:10|6.59|5.19|6.48|5.08|6.6|5.2|6.48|5.08|0
1655995290000|2022-06-23 14:41:30|6.42|5.02|6.45|5.05|6.45|5.05|6.42|5.02|0
1655995300000|2022-06-23 14:41:40|6.42|5.02|6.46|5.06|6.46|5.06|6.42|5.02|0
1655995310000|2022-06-23 14:41:50|6.47|5.07|6.49|5.09|6.49|5.09|6.45|5.05|0
1655995320000|2022-06-23 14:42:00|6.51|5.11|6.53|5.13|6.55|5.15|6.51|5.11|0
1655995330000|2022-06-23 14:42:10|6.51|5.11|6.55|5.15|6.55|5.15|6.51|5.11|0
1655995340000|2022-06-23 14:42:20|6.52|5.12|6.44|5.04|6.52|5.12|6.44|5.04|0
1655995350000|2022-06-23 14:42:30|6.4|5|6.39|4.99|6.41|5.01|6.39|4.99|0
1655995360000|2022-06-23 14:42:40|6.37|4.97|6.4|5|6.41|5.01|6.37|4.97|0
1655995370000|2022-06-23 14:42:50|6.39|4.99|6.42|5.02|6.42|5.02|6.38|4.98|0
1655995380000|2022-06-23 14:43:00|6.37|4.97|6.38|4.98|6.42|5.02|6.37|4.97|0
1655995390000|2022-06-23 14:43:10|6.37|4.97|6.43|5.03|6.44|5.04|6.37|4.97|0
1655995400000|2022-06-23 14:43:20|6.44|5.04|6.46|5.06|6.46|5.06|6.44|5.04|0
1655995410000|2022-06-23 14:43:30|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1655995420000|2022-06-23 14:43:40|6.5|5.1|6.5|5.1|6.5|5.1|6.48|5.08|0
1655995430000|2022-06-23 14:43:50|6.51|5.11|6.5|5.1|6.52|5.12|6.5|5.1|0
1655995440000|2022-06-23 14:44:00|6.47|5.07|6.45|5.05|6.47|5.07|6.44|5.04|0
1655995450000|2022-06-23 14:44:10|6.44|5.04|6.44|5.04|6.45|5.05|6.43|5.03|0
1655995460000|2022-06-23 14:44:20|6.41|5.01|6.39|4.99|6.43|5.03|6.39|4.99|0
1655995470000|2022-06-23 14:44:30|6.41|5.01|6.45|5.05|6.45|5.05|6.4|5|0
1655995480000|2022-06-23 14:44:40|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1655995490000|2022-06-23 14:44:50|6.41|5.01|6.39|4.99|6.41|5.01|6.39|4.99|0
1655995500000|2022-06-23 14:45:00|6.37|4.97|6.36|4.96|6.39|4.99|6.36|4.96|0
1655995510000|2022-06-23 14:45:10|6.38|4.98|6.27|4.87|6.42|5.02|6.27|4.87|0
1655995520000|2022-06-23 14:45:20|6.23|4.83|6.3|4.9|6.3|4.9|6.23|4.83|0
1655995530000|2022-06-23 14:45:30|6.29|4.89|6.29|4.89|6.3|4.9|6.28|4.88|0
1655995540000|2022-06-23 14:45:40|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1655995550000|2022-06-23 14:45:50|6.3|4.9|6.3|4.9|6.32|4.92|6.29|4.89|0
1655995560000|2022-06-23 14:46:00|6.34|4.94|6.32|4.92|6.35|4.95|6.32|4.92|0
1655995570000|2022-06-23 14:46:10|6.35|4.95|6.32|4.92|6.37|4.97|6.32|4.92|0
1655995580000|2022-06-23 14:46:20|6.3|4.9|6.32|4.92|6.33|4.93|6.3|4.9|0
1655995590000|2022-06-23 14:46:30|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1655995600000|2022-06-23 14:46:40|6.31|4.91|6.31|4.91|6.33|4.93|6.31|4.91|0
1655995610000|2022-06-23 14:46:50|6.33|4.93|6.34|4.94|6.37|4.97|6.33|4.93|0
1655995620000|2022-06-23 14:47:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1655995630000|2022-06-23 14:47:10|6.38|4.98|6.33|4.93|6.38|4.98|6.33|4.93|0
1655995640000|2022-06-23 14:47:20|6.35|4.95|6.33|4.93|6.36|4.96|6.33|4.93|0
1655995650000|2022-06-23 14:47:30|6.34|4.94|6.37|4.97|6.37|4.97|6.34|4.94|0
1655995660000|2022-06-23 14:47:40|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1655995670000|2022-06-23 14:47:50|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1655995680000|2022-06-23 14:48:00|6.4|5|6.34|4.94|6.4|5|6.34|4.94|0
1655995690000|2022-06-23 14:48:10|6.36|4.96|6.35|4.95|6.36|4.96|6.34|4.94|0
1655995700000|2022-06-23 14:48:20|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1655995710000|2022-06-23 14:48:30|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1655995720000|2022-06-23 14:48:40|6.38|4.98|6.41|5.01|6.41|5.01|6.38|4.98|0
1655995730000|2022-06-23 14:48:50|6.4|5|6.42|5.02|6.42|5.02|6.4|5|0
1655995740000|2022-06-23 14:49:00|6.44|5.04|6.42|5.02|6.51|5.11|6.42|5.02|0
1655995750000|2022-06-23 14:49:10|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1655995760000|2022-06-23 14:49:20|6.4|5|6.39|4.99|6.4|5|6.38|4.98|0
1655995770000|2022-06-23 14:49:30|6.43|5.03|6.39|4.99|6.43|5.03|6.39|4.99|0
1655995780000|2022-06-23 14:49:40|6.42|5.02|6.27|4.87|6.42|5.02|6.27|4.87|0
1655995800000|2022-06-23 14:50:00|6.29|4.89|6.31|4.91|6.31|4.91|6.29|4.89|0
1655995810000|2022-06-23 14:50:10|6.3|4.9|6.24|4.84|6.3|4.9|6.24|4.84|0
1655995820000|2022-06-23 14:50:20|6.23|4.83|6.23|4.83|6.23|4.83|6.22|4.82|0
1655995830000|2022-06-23 14:50:30|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1655995840000|2022-06-23 14:50:40|6.24|4.84|6.25|4.85|6.26|4.86|6.24|4.84|0
1655995850000|2022-06-23 14:50:50|6.23|4.83|6.27|4.87|6.28|4.88|6.23|4.83|0
1655995860000|2022-06-23 14:51:00|6.26|4.86|6.21|4.81|6.26|4.86|6.21|4.81|0
1655995870000|2022-06-23 14:51:10|6.16|4.76|6.19|4.79|6.22|4.82|6.16|4.76|0
1655995880000|2022-06-23 14:51:20|6.17|4.77|6.16|4.76|6.17|4.77|6.15|4.75|0
1655995890000|2022-06-23 14:51:30|6.18|4.78|6.21|4.81|6.21|4.81|6.17|4.77|0
1655995900000|2022-06-23 14:51:40|6.17|4.77|6.19|4.79|6.2|4.8|6.17|4.77|0
1655995910000|2022-06-23 14:51:50|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1655995920000|2022-06-23 14:52:00|6.28|4.88|6.33|4.93|6.33|4.93|6.28|4.88|0
1655995930000|2022-06-23 14:52:10|6.32|4.92|6.35|4.95|6.35|4.95|6.31|4.91|0
1655995940000|2022-06-23 14:52:20|6.34|4.94|6.37|4.97|6.37|4.97|6.34|4.94|0
1655995950000|2022-06-23 14:52:30|6.35|4.95|6.34|4.94|6.38|4.98|6.34|4.94|0
1655995960000|2022-06-23 14:52:40|6.36|4.96|6.35|4.95|6.37|4.97|6.35|4.95|0
1655995970000|2022-06-23 14:52:50|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1655995980000|2022-06-23 14:53:00|6.41|5.01|6.36|4.96|6.41|5.01|6.34|4.94|0
1655995990000|2022-06-23 14:53:10|6.38|4.98|6.35|4.95|6.41|5.01|6.35|4.95|0
1655996000000|2022-06-23 14:53:20|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1655996010000|2022-06-23 14:53:30|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1655996020000|2022-06-23 14:53:40|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1655996030000|2022-06-23 14:53:50|6.31|4.91|6.3|4.9|6.31|4.91|6.29|4.89|0
1655996040000|2022-06-23 14:54:00|6.26|4.86|6.22|4.82|6.26|4.86|6.22|4.82|0
1655996050000|2022-06-23 14:54:10|6.24|4.84|6.25|4.85|6.26|4.86|6.24|4.84|0
1655996060000|2022-06-23 14:54:20|6.23|4.83|6.26|4.86|6.26|4.86|6.23|4.83|0
1655996070000|2022-06-23 14:54:30|6.29|4.89|6.27|4.87|6.29|4.89|6.26|4.86|0
1655996080000|2022-06-23 14:54:40|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1655996090000|2022-06-23 14:54:50|6.29|4.89|6.32|4.92|6.33|4.93|6.29|4.89|0
1655996100000|2022-06-23 14:55:00|6.33|4.93|6.36|4.96|6.36|4.96|6.32|4.92|0
1655996110000|2022-06-23 14:55:10|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1655996120000|2022-06-23 14:55:20|6.33|4.93|6.36|4.96|6.36|4.96|6.31|4.91|0
1655996130000|2022-06-23 14:55:30|6.34|4.94|6.37|4.97|6.37|4.97|6.34|4.94|0
1655996140000|2022-06-23 14:55:40|6.38|4.98|6.44|5.04|6.44|5.04|6.38|4.98|0
1655996150000|2022-06-23 14:55:50|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1655996160000|2022-06-23 14:56:00|6.49|5.09|6.45|5.05|6.49|5.09|6.44|5.04|0
1655996170000|2022-06-23 14:56:10|6.47|5.07|6.43|5.03|6.47|5.07|6.43|5.03|0
1655996180000|2022-06-23 14:56:20|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1655996190000|2022-06-23 14:56:30|6.47|5.07|6.42|5.02|6.47|5.07|6.42|5.02|0
1655996200000|2022-06-23 14:56:40|6.44|5.04|6.47|5.07|6.47|5.07|6.44|5.04|0
1655996210000|2022-06-23 14:56:50|6.48|5.08|6.5|5.1|6.5|5.1|6.48|5.08|0
1655996220000|2022-06-23 14:57:00|6.47|5.07|6.5|5.1|6.51|5.11|6.47|5.07|0
1655996230000|2022-06-23 14:57:10|6.51|5.11|6.59|5.19|6.59|5.19|6.51|5.11|0
1655996240000|2022-06-23 14:57:20|6.6|5.2|6.56|5.16|6.6|5.2|6.54|5.14|0
1655996250000|2022-06-23 14:57:30|6.57|5.17|6.59|5.19|6.59|5.19|6.57|5.17|0
1655996260000|2022-06-23 14:57:40|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1655996270000|2022-06-23 14:57:50|6.57|5.17|6.47|5.07|6.57|5.17|6.47|5.07|0
1655996280000|2022-06-23 14:58:00|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1655996300000|2022-06-23 14:58:20|6.42|5.02|6.4|5|6.43|5.03|6.4|5|0
1655996310000|2022-06-23 14:58:30|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1655996320000|2022-06-23 14:58:40|6.42|5.02|6.46|5.06|6.46|5.06|6.42|5.02|0
1655996330000|2022-06-23 14:58:50|6.47|5.07|6.47|5.07|6.48|5.08|6.47|5.07|0
1655996340000|2022-06-23 14:59:00|6.48|5.08|6.46|5.06|6.49|5.09|6.46|5.06|0
1655996350000|2022-06-23 14:59:10|6.44|5.04|6.45|5.05|6.47|5.07|6.44|5.04|0
1655996360000|2022-06-23 14:59:20|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1655996370000|2022-06-23 14:59:30|6.5|5.1|6.48|5.08|6.51|5.11|6.48|5.08|0
1655996380000|2022-06-23 14:59:40|6.47|5.07|6.49|5.09|6.49|5.09|6.46|5.06|0
1655996390000|2022-06-23 14:59:50|6.47|5.07|6.5|5.1|6.5|5.1|6.47|5.07|0
1655996400000|2022-06-23 15:00:00|6.51|5.11|6.43|5.03|6.51|5.11|6.43|5.03|0
1655996410000|2022-06-23 15:00:10|6.39|4.99|6.39|4.99|6.39|4.99|6.39|4.99|0
1655996420000|2022-06-23 15:00:20|6.4|5|6.44|5.04|6.44|5.04|6.4|5|0
1655996430000|2022-06-23 15:00:30|6.41|5.01|6.36|4.96|6.41|5.01|6.36|4.96|0
1655996440000|2022-06-23 15:00:40|6.35|4.95|6.34|4.94|6.36|4.96|6.32|4.92|0
1655996460000|2022-06-23 15:01:00|6.35|4.95|6.33|4.93|6.35|4.95|6.33|4.93|0
1655996470000|2022-06-23 15:01:10|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1655996480000|2022-06-23 15:01:20|6.22|4.82|6.24|4.84|6.26|4.86|6.22|4.82|0
1655996490000|2022-06-23 15:01:30|6.23|4.83|6.24|4.84|6.24|4.84|6.22|4.82|0
1655996500000|2022-06-23 15:01:40|6.21|4.81|6.27|4.87|6.28|4.88|6.21|4.81|0
1655996510000|2022-06-23 15:01:50|6.26|4.86|6.25|4.85|6.28|4.88|6.25|4.85|0
1655996520000|2022-06-23 15:02:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1655996530000|2022-06-23 15:02:10|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1655996540000|2022-06-23 15:02:20|6.28|4.88|6.3|4.9|6.3|4.9|6.27|4.87|0
1655996550000|2022-06-23 15:02:30|6.31|4.91|6.31|4.91|6.31|4.91|6.28|4.88|0
1655996560000|2022-06-23 15:02:40|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1655996570000|2022-06-23 15:02:50|6.3|4.9|6.28|4.88|6.3|4.9|6.26|4.86|0
1655996580000|2022-06-23 15:03:00|6.29|4.89|6.3|4.9|6.32|4.92|6.29|4.89|0
1655996590000|2022-06-23 15:03:10|6.31|4.91|6.34|4.94|6.34|4.94|6.31|4.91|0
1655996600000|2022-06-23 15:03:20|6.3|4.9|6.3|4.9|6.32|4.92|6.3|4.9|0
1655996620000|2022-06-23 15:03:40|6.29|4.89|6.31|4.91|6.32|4.92|6.29|4.89|0
1655996630000|2022-06-23 15:03:50|6.32|4.92|6.28|4.88|6.32|4.92|6.28|4.88|0
1655996640000|2022-06-23 15:04:00|6.23|4.83|6.22|4.82|6.23|4.83|6.21|4.81|0
1655996650000|2022-06-23 15:04:10|6.19|4.79|6.22|4.82|6.22|4.82|6.19|4.79|0
1655996660000|2022-06-23 15:04:20|6.19|4.79|6.18|4.78|6.19|4.79|6.17|4.77|0
1655996670000|2022-06-23 15:04:30|6.13|4.73|6.11|4.71|6.13|4.73|6.11|4.71|0
1655996680000|2022-06-23 15:04:40|6.1|4.7|6.13|4.73|6.13|4.73|6.1|4.7|0
1655996690000|2022-06-23 15:04:50|6.14|4.74|6.12|4.72|6.14|4.74|6.11|4.71|0
1655996700000|2022-06-23 15:05:00|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1655996710000|2022-06-23 15:05:10|6.09|4.69|6.09|4.69|6.11|4.71|6.09|4.69|0
1655996720000|2022-06-23 15:05:20|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1655996730000|2022-06-23 15:05:30|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1655996740000|2022-06-23 15:05:40|6.08|4.68|6.08|4.68|6.09|4.69|6.07|4.67|0
1655996750000|2022-06-23 15:05:50|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1655996760000|2022-06-23 15:06:00|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1655996770000|2022-06-23 15:06:10|6.11|4.71|6.12|4.72|6.13|4.73|6.09|4.69|0
1655996780000|2022-06-23 15:06:20|6.13|4.73|6.14|4.74|6.15|4.75|6.12|4.72|0
1655996790000|2022-06-23 15:06:30|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1655996800000|2022-06-23 15:06:40|6.13|4.73|6.1|4.7|6.13|4.73|6.1|4.7|0
1655996810000|2022-06-23 15:06:50|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1655996820000|2022-06-23 15:07:00|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1655996830000|2022-06-23 15:07:10|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1655996840000|2022-06-23 15:07:20|6.14|4.74|6.2|4.8|6.2|4.8|6.13|4.73|0
1655996850000|2022-06-23 15:07:30|6.18|4.78|6.17|4.77|6.18|4.78|6.16|4.76|0
1655996860000|2022-06-23 15:07:40|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1655996870000|2022-06-23 15:07:50|6.19|4.79|6.2|4.8|6.2|4.8|6.18|4.78|0
1655996880000|2022-06-23 15:08:00|6.21|4.81|6.22|4.82|6.22|4.82|6.2|4.8|0
1655996890000|2022-06-23 15:08:10|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1655996900000|2022-06-23 15:08:20|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1655996910000|2022-06-23 15:08:30|6.15|4.75|6.14|4.74|6.15|4.75|6.13|4.73|0
1655996920000|2022-06-23 15:08:40|6.16|4.76|6.12|4.72|6.16|4.76|6.12|4.72|0
1655996930000|2022-06-23 15:08:50|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1655996940000|2022-06-23 15:09:00|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1655996950000|2022-06-23 15:09:10|6.14|4.74|6.18|4.78|6.18|4.78|6.14|4.74|0
1655996960000|2022-06-23 15:09:20|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1655996970000|2022-06-23 15:09:30|6.22|4.82|6.23|4.83|6.23|4.83|6.2|4.8|0
1655996980000|2022-06-23 15:09:40|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1655996990000|2022-06-23 15:09:50|6.25|4.85|6.29|4.89|6.29|4.89|6.25|4.85|0
1655997000000|2022-06-23 15:10:00|6.32|4.92|6.27|4.87|6.32|4.92|6.27|4.87|0
1655997010000|2022-06-23 15:10:10|6.26|4.86|6.29|4.89|6.3|4.9|6.26|4.86|0
1655997020000|2022-06-23 15:10:20|6.3|4.9|6.26|4.86|6.3|4.9|6.26|4.86|0
1655997030000|2022-06-23 15:10:30|6.29|4.89|6.24|4.84|6.29|4.89|6.24|4.84|0
1655997040000|2022-06-23 15:10:40|6.25|4.85|6.29|4.89|6.29|4.89|6.25|4.85|0
1655997050000|2022-06-23 15:10:50|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1655997060000|2022-06-23 15:11:00|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1655997070000|2022-06-23 15:11:10|6.33|4.93|6.32|4.92|6.33|4.93|6.29|4.89|0
1655997080000|2022-06-23 15:11:20|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1655997090000|2022-06-23 15:11:30|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1655997100000|2022-06-23 15:11:40|6.36|4.96|6.42|5.02|6.42|5.02|6.36|4.96|0
1655997110000|2022-06-23 15:11:50|6.39|4.99|6.34|4.94|6.4|5|6.34|4.94|0
1655997120000|2022-06-23 15:12:00|6.32|4.92|6.34|4.94|6.34|4.94|6.31|4.91|0
1655997130000|2022-06-23 15:12:10|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1655997140000|2022-06-23 15:12:20|6.38|4.98|6.35|4.95|6.38|4.98|6.34|4.94|0
1655997150000|2022-06-23 15:12:30|6.36|4.96|6.37|4.97|6.37|4.97|6.35|4.95|0
1655997160000|2022-06-23 15:12:40|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1655997170000|2022-06-23 15:12:50|6.41|5.01|6.41|5.01|6.41|5.01|6.39|4.99|0
1655997180000|2022-06-23 15:13:00|6.39|4.99|6.42|5.02|6.42|5.02|6.39|4.99|0
1655997190000|2022-06-23 15:13:10|6.43|5.03|6.47|5.07|6.47|5.07|6.4|5|0
1655997200000|2022-06-23 15:13:20|6.48|5.08|6.51|5.11|6.51|5.11|6.46|5.06|0
1655997210000|2022-06-23 15:13:30|6.52|5.12|6.53|5.13|6.53|5.13|6.5|5.1|0
1655997220000|2022-06-23 15:13:40|6.55|5.15|6.54|5.14|6.56|5.16|6.54|5.14|0
1655997230000|2022-06-23 15:13:50|6.56|5.16|6.56|5.16|6.56|5.16|6.55|5.15|0
1655997240000|2022-06-23 15:14:00|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1655997250000|2022-06-23 15:14:10|6.59|5.19|6.62|5.22|6.62|5.22|6.58|5.18|0
1655997260000|2022-06-23 15:14:20|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1655997270000|2022-06-23 15:14:30|6.62|5.22|6.62|5.22|6.63|5.23|6.62|5.22|0
1655997280000|2022-06-23 15:14:40|6.6|5.2|6.59|5.19|6.61|5.21|6.59|5.19|0
1655997290000|2022-06-23 15:14:50|6.57|5.17|6.52|5.12|6.57|5.17|6.52|5.12|0
1655997300000|2022-06-23 15:15:00|6.51|5.11|6.47|5.07|6.51|5.11|6.47|5.07|0
1655997310000|2022-06-23 15:15:10|6.46|5.06|6.47|5.07|6.49|5.09|6.46|5.06|0
1655997320000|2022-06-23 15:15:20|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1655997330000|2022-06-23 15:15:30|6.46|5.06|6.48|5.08|6.48|5.08|6.45|5.05|0
1655997340000|2022-06-23 15:15:40|6.47|5.07|6.47|5.07|6.49|5.09|6.47|5.07|0
1655997350000|2022-06-23 15:15:50|6.46|5.06|6.41|5.01|6.46|5.06|6.41|5.01|0
1655997360000|2022-06-23 15:16:00|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1655997370000|2022-06-23 15:16:10|6.42|5.02|6.42|5.02|6.42|5.02|6.4|5|0
1655997380000|2022-06-23 15:16:20|6.41|5.01|6.44|5.04|6.44|5.04|6.41|5.01|0
1655997390000|2022-06-23 15:16:30|6.45|5.05|6.44|5.04|6.47|5.07|6.44|5.04|0
1655997400000|2022-06-23 15:16:40|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1655997410000|2022-06-23 15:16:50|6.48|5.08|6.49|5.09|6.5|5.1|6.48|5.08|0
1655997420000|2022-06-23 15:17:00|6.47|5.07|6.45|5.05|6.47|5.07|6.45|5.05|0
1655997430000|2022-06-23 15:17:10|6.44|5.04|6.48|5.08|6.48|5.08|6.44|5.04|0
1655997440000|2022-06-23 15:17:20|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1655997450000|2022-06-23 15:17:30|6.49|5.09|6.45|5.05|6.49|5.09|6.45|5.05|0
1655997460000|2022-06-23 15:17:40|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1655997470000|2022-06-23 15:17:50|6.47|5.07|6.44|5.04|6.47|5.07|6.44|5.04|0
1655997480000|2022-06-23 15:18:00|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1655997490000|2022-06-23 15:18:10|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1655997500000|2022-06-23 15:18:20|6.43|5.03|6.42|5.02|6.44|5.04|6.42|5.02|0
1655997510000|2022-06-23 15:18:30|6.41|5.01|6.41|5.01|6.43|5.03|6.41|5.01|0
1655997520000|2022-06-23 15:18:40|6.42|5.02|6.41|5.01|6.43|5.03|6.41|5.01|0
1655997530000|2022-06-23 15:18:50|6.39|4.99|6.44|5.04|6.44|5.04|6.39|4.99|0
1655997540000|2022-06-23 15:19:00|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1655997550000|2022-06-23 15:19:10|6.44|5.04|6.38|4.98|6.44|5.04|6.38|4.98|0
1655997560000|2022-06-23 15:19:20|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1655997570000|2022-06-23 15:19:30|6.42|5.02|6.42|5.02|6.44|5.04|6.42|5.02|0
1655997580000|2022-06-23 15:19:40|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1655997590000|2022-06-23 15:19:50|6.44|5.04|6.46|5.06|6.46|5.06|6.42|5.02|0
1655997600000|2022-06-23 15:20:00|6.45|5.05|6.4|5|6.45|5.05|6.4|5|0
1655997610000|2022-06-23 15:20:10|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1655997620000|2022-06-23 15:20:20|6.41|5.01|6.43|5.03|6.43|5.03|6.39|4.99|0
1655997630000|2022-06-23 15:20:30|6.44|5.04|6.46|5.06|6.46|5.06|6.44|5.04|0
1655997640000|2022-06-23 15:20:40|6.47|5.07|6.53|5.13|6.53|5.13|6.47|5.07|0
1655997650000|2022-06-23 15:20:50|6.46|5.06|6.41|5.01|6.46|5.06|6.41|5.01|0
1655997660000|2022-06-23 15:21:00|6.34|4.94|6.28|4.88|6.34|4.94|6.27|4.87|0
1655997670000|2022-06-23 15:21:10|6.27|4.87|6.33|4.93|6.35|4.95|6.27|4.87|0
1655997680000|2022-06-23 15:21:20|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1655997690000|2022-06-23 15:21:30|6.32|4.92|6.34|4.94|6.35|4.95|6.32|4.92|0
1655997700000|2022-06-23 15:21:40|6.33|4.93|6.36|4.96|6.36|4.96|6.33|4.93|0
1655997710000|2022-06-23 15:21:50|6.35|4.95|6.32|4.92|6.35|4.95|6.32|4.92|0
1655997720000|2022-06-23 15:22:00|6.29|4.89|6.32|4.92|6.32|4.92|6.29|4.89|0
1655997730000|2022-06-23 15:22:10|6.3|4.9|6.26|4.86|6.3|4.9|6.26|4.86|0
1655997740000|2022-06-23 15:22:20|6.27|4.87|6.3|4.9|6.3|4.9|6.27|4.87|0
1655997750000|2022-06-23 15:22:30|6.31|4.91|6.3|4.9|6.32|4.92|6.3|4.9|0
1655997760000|2022-06-23 15:22:40|6.32|4.92|6.31|4.91|6.32|4.92|6.29|4.89|0
1655997770000|2022-06-23 15:22:50|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1655997780000|2022-06-23 15:23:00|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1655997790000|2022-06-23 15:23:10|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1655997800000|2022-06-23 15:23:20|6.25|4.85|6.18|4.78|6.25|4.85|6.18|4.78|0
1655997810000|2022-06-23 15:23:30|6.16|4.76|6.12|4.72|6.16|4.76|6.12|4.72|0
1655997820000|2022-06-23 15:23:40|6.1|4.7|6.11|4.71|6.11|4.71|6.09|4.69|0
1655997830000|2022-06-23 15:23:50|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1655997840000|2022-06-23 15:24:00|6.07|4.67|6.09|4.69|6.1|4.7|6.07|4.67|0
1655997850000|2022-06-23 15:24:10|6.1|4.7|6.11|4.71|6.12|4.72|6.1|4.7|0
1655997860000|2022-06-23 15:24:20|6.08|4.68|6.12|4.72|6.12|4.72|6.08|4.68|0
1655997870000|2022-06-23 15:24:30|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1655997880000|2022-06-23 15:24:40|6.14|4.74|6.1|4.7|6.14|4.74|6.1|4.7|0
1655997890000|2022-06-23 15:24:50|6.11|4.71|6.13|4.73|6.15|4.75|6.11|4.71|0
1655997900000|2022-06-23 15:25:00|6.12|4.72|6.12|4.72|6.12|4.72|6.1|4.7|0
1655997910000|2022-06-23 15:25:10|6.11|4.71|6.11|4.71|6.12|4.72|6.1|4.7|0
1655997920000|2022-06-23 15:25:20|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1655997930000|2022-06-23 15:25:30|6.14|4.74|6.18|4.78|6.18|4.78|6.14|4.74|0
1655997940000|2022-06-23 15:25:40|6.16|4.76|6.14|4.74|6.18|4.78|6.14|4.74|0
1655997950000|2022-06-23 15:25:50|6.15|4.75|6.17|4.77|6.17|4.77|6.13|4.73|0
1655997960000|2022-06-23 15:26:00|6.18|4.78|6.16|4.76|6.18|4.78|6.13|4.73|0
1655997970000|2022-06-23 15:26:10|6.12|4.72|6.11|4.71|6.13|4.73|6.11|4.71|0
1655997980000|2022-06-23 15:26:20|6.09|4.69|6.1|4.7|6.1|4.7|6.08|4.68|0
1655997990000|2022-06-23 15:26:30|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1655998000000|2022-06-23 15:26:40|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1655998010000|2022-06-23 15:26:50|6.1|4.7|6.13|4.73|6.13|4.73|6.1|4.7|0
1655998020000|2022-06-23 15:27:00|6.12|4.72|6.12|4.72|6.12|4.72|6.09|4.69|0
1655998030000|2022-06-23 15:27:10|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1655998040000|2022-06-23 15:27:20|6.18|4.78|6.2|4.8|6.21|4.81|6.18|4.78|0
1655998050000|2022-06-23 15:27:30|6.14|4.74|6.18|4.78|6.18|4.78|6.13|4.73|0
1655998060000|2022-06-23 15:27:40|6.19|4.79|6.15|4.75|6.2|4.8|6.15|4.75|0
1655998070000|2022-06-23 15:27:50|6.13|4.73|6.13|4.73|6.15|4.75|6.13|4.73|0
1655998080000|2022-06-23 15:28:00|6.14|4.74|6.13|4.73|6.16|4.76|6.13|4.73|0
1655998090000|2022-06-23 15:28:10|6.12|4.72|6.12|4.72|6.14|4.74|6.1|4.7|0
1655998100000|2022-06-23 15:28:20|6.14|4.74|6.12|4.72|6.15|4.75|6.12|4.72|0
1655998110000|2022-06-23 15:28:30|6.13|4.73|6.16|4.76|6.16|4.76|6.13|4.73|0
1655998120000|2022-06-23 15:28:40|6.18|4.78|6.15|4.75|6.18|4.78|6.15|4.75|0
1655998130000|2022-06-23 15:28:50|6.16|4.76|6.15|4.75|6.17|4.77|6.15|4.75|0
1655998140000|2022-06-23 15:29:00|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1655998150000|2022-06-23 15:29:10|6.12|4.72|6.14|4.74|6.16|4.76|6.11|4.71|0
1655998160000|2022-06-23 15:29:20|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1655998170000|2022-06-23 15:29:30|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1655998180000|2022-06-23 15:29:40|6.1|4.7|6.1|4.7|6.11|4.71|6.1|4.7|0
1655998190000|2022-06-23 15:29:50|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1655998200000|2022-06-23 15:30:00|6.17|4.77|6.24|4.84|6.24|4.84|6.17|4.77|0
1655998210000|2022-06-23 15:30:10|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1655998220000|2022-06-23 15:30:20|6.2|4.8|6.21|4.81|6.23|4.83|6.2|4.8|0
1655998230000|2022-06-23 15:30:30|6.19|4.79|6.15|4.75|6.19|4.79|6.15|4.75|0
1655998240000|2022-06-23 15:30:40|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1655998250000|2022-06-23 15:30:50|6.13|4.73|6.08|4.68|6.13|4.73|6.08|4.68|0
1655998260000|2022-06-23 15:31:00|6.07|4.67|5.95|4.55|6.07|4.67|5.95|4.55|0
1655998270000|2022-06-23 15:31:10|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1655998280000|2022-06-23 15:31:20|5.93|4.53|5.93|4.53|5.93|4.53|5.9|4.5|0
1655998290000|2022-06-23 15:31:30|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1655998300000|2022-06-23 15:31:40|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1655998310000|2022-06-23 15:31:50|5.89|4.49|5.89|4.49|5.91|4.51|5.89|4.49|0
1655998320000|2022-06-23 15:32:00|5.88|4.48|5.89|4.49|5.9|4.5|5.88|4.48|0
1655998330000|2022-06-23 15:32:10|5.88|4.48|5.88|4.48|5.89|4.49|5.88|4.48|0
1655998340000|2022-06-23 15:32:20|5.89|4.49|5.91|4.51|5.91|4.51|5.88|4.48|0
1655998350000|2022-06-23 15:32:30|5.89|4.49|5.92|4.52|5.92|4.52|5.89|4.49|0
1655998360000|2022-06-23 15:32:40|5.89|4.49|5.89|4.49|5.89|4.49|5.89|4.49|0
1655998370000|2022-06-23 15:32:50|5.88|4.48|5.89|4.49|5.89|4.49|5.88|4.48|0
1655998380000|2022-06-23 15:33:00|5.88|4.48|5.9|4.5|5.9|4.5|5.88|4.48|0
1655998390000|2022-06-23 15:33:10|5.88|4.48|5.89|4.49|5.9|4.5|5.88|4.48|0
1655998400000|2022-06-23 15:33:20|5.88|4.48|5.91|4.51|5.91|4.51|5.88|4.48|0
1655998410000|2022-06-23 15:33:30|5.93|4.53|5.92|4.52|5.95|4.55|5.92|4.52|0
1655998420000|2022-06-23 15:33:40|5.93|4.53|5.94|4.54|5.94|4.54|5.9|4.5|0
1655998440000|2022-06-23 15:34:00|5.92|4.52|5.93|4.53|5.94|4.54|5.92|4.52|0
1655998450000|2022-06-23 15:34:10|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1655998460000|2022-06-23 15:34:20|5.91|4.51|5.85|4.45|5.91|4.51|5.85|4.45|0
1655998470000|2022-06-23 15:34:30|5.84|4.44|5.86|4.46|5.88|4.48|5.84|4.44|0
1655998480000|2022-06-23 15:34:40|5.87|4.47|5.86|4.46|5.87|4.47|5.85|4.45|0
1655998490000|2022-06-23 15:34:50|5.85|4.45|5.88|4.48|5.88|4.48|5.85|4.45|0
1655998500000|2022-06-23 15:35:00|5.87|4.47|5.82|4.42|5.87|4.47|5.82|4.42|0
1655998510000|2022-06-23 15:35:10|5.81|4.41|5.81|4.41|5.83|4.43|5.81|4.41|0
1655998520000|2022-06-23 15:35:20|5.79|4.39|5.76|4.36|5.79|4.39|5.76|4.36|0
1655998530000|2022-06-23 15:35:30|5.75|4.35|5.73|4.33|5.75|4.35|5.73|4.33|0
1655998540000|2022-06-23 15:35:40|5.74|4.34|5.77|4.37|5.77|4.37|5.74|4.34|0
1655998550000|2022-06-23 15:35:50|5.75|4.35|5.72|4.32|5.75|4.35|5.71|4.31|0
1655998560000|2022-06-23 15:36:00|5.7|4.3|5.71|4.31|5.72|4.32|5.7|4.3|0
1655998570000|2022-06-23 15:36:10|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655998590000|2022-06-23 15:36:30|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655998600000|2022-06-23 15:36:40|5.72|4.32|5.7|4.3|5.74|4.34|5.7|4.3|0
1655998630000|2022-06-23 15:37:10|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1655998640000|2022-06-23 15:37:20|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1655998650000|2022-06-23 15:37:30|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1655998660000|2022-06-23 15:37:40|5.7|4.3|5.73|4.33|5.73|4.33|5.7|4.3|0
1655998670000|2022-06-23 15:37:50|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1655998680000|2022-06-23 15:38:00|5.71|4.31|5.71|4.31|5.74|4.34|5.71|4.31|0
1655998690000|2022-06-23 15:38:10|5.7|4.3|5.66|4.26|5.7|4.3|5.63|4.23|0
1655998700000|2022-06-23 15:38:20|5.7|4.3|5.66|4.26|5.71|4.31|5.66|4.26|0
1655998710000|2022-06-23 15:38:30|5.69|4.29|5.68|4.28|5.69|4.29|5.65|4.25|0
1655998720000|2022-06-23 15:38:40|5.67|4.27|5.66|4.26|5.67|4.27|5.64|4.24|0
1655998730000|2022-06-23 15:38:50|5.67|4.27|5.7|4.3|5.7|4.3|5.67|4.27|0
1655998740000|2022-06-23 15:39:00|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1655998750000|2022-06-23 15:39:10|5.7|4.3|5.74|4.34|5.75|4.35|5.7|4.3|0
1655998760000|2022-06-23 15:39:20|5.73|4.33|5.73|4.33|5.73|4.33|5.72|4.32|0
1655998770000|2022-06-23 15:39:30|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1655998780000|2022-06-23 15:39:40|5.71|4.31|5.66|4.26|5.71|4.31|5.66|4.26|0
1655998790000|2022-06-23 15:39:50|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1655998800000|2022-06-23 15:40:00|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1655998810000|2022-06-23 15:40:10|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1655998820000|2022-06-23 15:40:20|5.57|4.17|5.61|4.21|5.61|4.21|5.57|4.17|0
1655998830000|2022-06-23 15:40:30|5.64|4.24|5.66|4.26|5.66|4.26|5.64|4.24|0
1655998840000|2022-06-23 15:40:40|5.65|4.25|5.67|4.27|5.68|4.28|5.65|4.25|0
1655998850000|2022-06-23 15:40:50|5.69|4.29|5.66|4.26|5.7|4.3|5.66|4.26|0
1655998860000|2022-06-23 15:41:00|5.67|4.27|5.69|4.29|5.69|4.29|5.67|4.27|0
1655998870000|2022-06-23 15:41:10|5.71|4.31|5.73|4.33|5.73|4.33|5.71|4.31|0
1655998880000|2022-06-23 15:41:20|5.72|4.32|5.72|4.32|5.73|4.33|5.72|4.32|0
1655998890000|2022-06-23 15:41:30|5.7|4.3|5.69|4.29|5.71|4.31|5.69|4.29|0
1655998900000|2022-06-23 15:41:40|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1655998910000|2022-06-23 15:41:50|5.73|4.33|5.71|4.31|5.74|4.34|5.71|4.31|0
1655998920000|2022-06-23 15:42:00|5.69|4.29|5.71|4.31|5.71|4.31|5.69|4.29|0
1655998930000|2022-06-23 15:42:10|5.7|4.3|5.74|4.34|5.74|4.34|5.7|4.3|0
1655998940000|2022-06-23 15:42:20|5.72|4.32|5.71|4.31|5.75|4.35|5.71|4.31|0
1655998950000|2022-06-23 15:42:30|5.7|4.3|5.73|4.33|5.73|4.33|5.7|4.3|0
1655998960000|2022-06-23 15:42:40|5.71|4.31|5.73|4.33|5.73|4.33|5.71|4.31|0
1655998970000|2022-06-23 15:42:50|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1655998990000|2022-06-23 15:43:10|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1655999000000|2022-06-23 15:43:20|5.67|4.27|5.69|4.29|5.69|4.29|5.67|4.27|0
1655999010000|2022-06-23 15:43:30|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1655999020000|2022-06-23 15:43:40|5.65|4.25|5.68|4.28|5.68|4.28|5.65|4.25|0
1655999030000|2022-06-23 15:43:50|5.69|4.29|5.68|4.28|5.69|4.29|5.67|4.27|0
1655999040000|2022-06-23 15:44:00|5.66|4.26|5.72|4.32|5.72|4.32|5.66|4.26|0
1655999050000|2022-06-23 15:44:10|5.73|4.33|5.75|4.35|5.75|4.35|5.73|4.33|0
1655999060000|2022-06-23 15:44:20|5.77|4.37|5.77|4.37|5.79|4.39|5.77|4.37|0
1655999070000|2022-06-23 15:44:30|5.79|4.39|5.75|4.35|5.79|4.39|5.75|4.35|0
1655999080000|2022-06-23 15:44:40|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1655999090000|2022-06-23 15:44:50|5.75|4.35|5.78|4.38|5.78|4.38|5.75|4.35|0
1655999100000|2022-06-23 15:45:00|5.77|4.37|5.79|4.39|5.79|4.39|5.76|4.36|0
1655999110000|2022-06-23 15:45:10|5.8|4.4|5.76|4.36|5.8|4.4|5.76|4.36|0
1655999120000|2022-06-23 15:45:20|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1655999130000|2022-06-23 15:45:30|5.76|4.36|5.76|4.36|5.77|4.37|5.76|4.36|0
1655999140000|2022-06-23 15:45:40|5.75|4.35|5.74|4.34|5.78|4.38|5.74|4.34|0
1655999150000|2022-06-23 15:45:50|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1655999160000|2022-06-23 15:46:00|5.7|4.3|5.69|4.29|5.7|4.3|5.68|4.28|0
1655999170000|2022-06-23 15:46:10|5.68|4.28|5.72|4.32|5.72|4.32|5.68|4.28|0
1655999180000|2022-06-23 15:46:20|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1655999190000|2022-06-23 15:46:30|5.74|4.34|5.75|4.35|5.76|4.36|5.74|4.34|0
1655999200000|2022-06-23 15:46:40|5.73|4.33|5.73|4.33|5.73|4.33|5.71|4.31|0
1655999210000|2022-06-23 15:46:50|5.75|4.35|5.71|4.31|5.75|4.35|5.71|4.31|0
1655999220000|2022-06-23 15:47:00|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1655999230000|2022-06-23 15:47:10|5.75|4.35|5.75|4.35|5.75|4.35|5.73|4.33|0
1655999240000|2022-06-23 15:47:20|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1655999250000|2022-06-23 15:47:30|5.76|4.36|5.74|4.34|5.77|4.37|5.74|4.34|0
1655999260000|2022-06-23 15:47:40|5.73|4.33|5.77|4.37|5.77|4.37|5.73|4.33|0
1655999270000|2022-06-23 15:47:50|5.76|4.36|5.73|4.33|5.76|4.36|5.73|4.33|0
1655999280000|2022-06-23 15:48:00|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1655999290000|2022-06-23 15:48:10|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1655999300000|2022-06-23 15:48:20|5.69|4.29|5.71|4.31|5.72|4.32|5.69|4.29|0
1655999310000|2022-06-23 15:48:30|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1655999320000|2022-06-23 15:48:40|5.72|4.32|5.77|4.37|5.77|4.37|5.72|4.32|0
1655999330000|2022-06-23 15:48:50|5.76|4.36|5.78|4.38|5.79|4.39|5.76|4.36|0
1655999340000|2022-06-23 15:49:00|5.8|4.4|5.7|4.3|5.8|4.4|5.7|4.3|0
1655999350000|2022-06-23 15:49:10|5.86|4.46|5.9|4.5|5.9|4.5|5.86|4.46|0
1655999360000|2022-06-23 15:49:20|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1655999370000|2022-06-23 15:49:30|5.93|4.53|5.96|4.56|5.96|4.56|5.93|4.53|0
1655999380000|2022-06-23 15:49:40|5.95|4.55|5.96|4.56|5.96|4.56|5.94|4.54|0
1655999390000|2022-06-23 15:49:50|5.95|4.55|5.95|4.55|5.96|4.56|5.95|4.55|0
1655999400000|2022-06-23 15:50:00|5.92|4.52|5.94|4.54|5.94|4.54|5.91|4.51|0
1655999410000|2022-06-23 15:50:10|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1655999420000|2022-06-23 15:50:20|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1655999430000|2022-06-23 15:50:30|5.92|4.52|5.94|4.54|5.94|4.54|5.92|4.52|0
1655999440000|2022-06-23 15:50:40|5.93|4.53|5.95|4.55|5.95|4.55|5.92|4.52|0
1655999450000|2022-06-23 15:50:50|5.93|4.53|5.91|4.51|5.95|4.55|5.91|4.51|0
1655999460000|2022-06-23 15:51:00|5.92|4.52|5.93|4.53|5.94|4.54|5.92|4.52|0
1655999470000|2022-06-23 15:51:10|5.92|4.52|5.92|4.52|5.92|4.52|5.91|4.51|0
1655999480000|2022-06-23 15:51:20|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1655999490000|2022-06-23 15:51:30|5.94|4.54|5.9|4.5|5.94|4.54|5.9|4.5|0
1655999500000|2022-06-23 15:51:40|5.89|4.49|5.9|4.5|5.9|4.5|5.89|4.49|0
1655999510000|2022-06-23 15:51:50|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1655999520000|2022-06-23 15:52:00|5.89|4.49|5.89|4.49|5.9|4.5|5.89|4.49|0
1655999530000|2022-06-23 15:52:10|5.9|4.5|5.9|4.5|5.9|4.5|5.9|4.5|0
1655999540000|2022-06-23 15:52:20|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1655999550000|2022-06-23 15:52:30|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1655999560000|2022-06-23 15:52:40|5.9|4.5|5.93|4.53|5.93|4.53|5.9|4.5|0
1655999570000|2022-06-23 15:52:50|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1655999580000|2022-06-23 15:53:00|5.91|4.51|5.92|4.52|5.93|4.53|5.91|4.51|0
1655999590000|2022-06-23 15:53:10|5.9|4.5|5.9|4.5|5.92|4.52|5.9|4.5|0
1655999600000|2022-06-23 15:53:20|5.89|4.49|5.85|4.45|5.89|4.49|5.85|4.45|0
1655999610000|2022-06-23 15:53:30|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1655999620000|2022-06-23 15:53:40|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1655999630000|2022-06-23 15:53:50|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1655999640000|2022-06-23 15:54:00|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1655999650000|2022-06-23 15:54:10|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1655999660000|2022-06-23 15:54:20|5.8|4.4|5.84|4.44|5.84|4.44|5.8|4.4|0
1655999670000|2022-06-23 15:54:30|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1655999680000|2022-06-23 15:54:40|5.8|4.4|5.8|4.4|5.82|4.42|5.79|4.39|0
1655999690000|2022-06-23 15:54:50|5.79|4.39|5.79|4.39|5.8|4.4|5.79|4.39|0
1655999700000|2022-06-23 15:55:00|5.78|4.38|5.75|4.35|5.78|4.38|5.75|4.35|0
1655999710000|2022-06-23 15:55:10|5.73|4.33|5.71|4.31|5.74|4.34|5.71|4.31|0
1655999720000|2022-06-23 15:55:20|5.78|4.38|5.77|4.37|5.78|4.38|5.76|4.36|0
1655999730000|2022-06-23 15:55:30|5.74|4.34|5.7|4.3|5.74|4.34|5.7|4.3|0
1655999740000|2022-06-23 15:55:40|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1655999750000|2022-06-23 15:55:50|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1655999760000|2022-06-23 15:56:00|5.71|4.31|5.68|4.28|5.71|4.31|5.68|4.28|0
1655999770000|2022-06-23 15:56:10|5.67|4.27|5.67|4.27|5.68|4.28|5.67|4.27|0
1655999780000|2022-06-23 15:56:20|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1655999790000|2022-06-23 15:56:30|5.72|4.32|5.76|4.36|5.76|4.36|5.72|4.32|0
1655999800000|2022-06-23 15:56:40|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1655999810000|2022-06-23 15:56:50|5.76|4.36|5.75|4.35|5.76|4.36|5.74|4.34|0
1655999820000|2022-06-23 15:57:00|5.76|4.36|5.76|4.36|5.77|4.37|5.76|4.36|0
1655999830000|2022-06-23 15:57:10|5.73|4.33|5.7|4.3|5.73|4.33|5.7|4.3|0
1655999840000|2022-06-23 15:57:20|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1655999850000|2022-06-23 15:57:30|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1655999860000|2022-06-23 15:57:40|5.71|4.31|5.68|4.28|5.71|4.31|5.68|4.28|0
1655999870000|2022-06-23 15:57:50|5.67|4.27|5.66|4.26|5.67|4.27|5.65|4.25|0
1655999880000|2022-06-23 15:58:00|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1655999890000|2022-06-23 15:58:10|5.62|4.22|5.63|4.23|5.64|4.24|5.62|4.22|0
1655999900000|2022-06-23 15:58:20|5.64|4.24|5.62|4.22|5.64|4.24|5.62|4.22|0
1655999910000|2022-06-23 15:58:30|5.56|4.16|5.57|4.17|5.58|4.18|5.56|4.16|0
1655999920000|2022-06-23 15:58:40|5.56|4.16|5.53|4.13|5.56|4.16|5.52|4.12|0
1655999930000|2022-06-23 15:58:50|5.56|4.16|5.6|4.2|5.6|4.2|5.56|4.16|0
1655999940000|2022-06-23 15:59:00|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1655999950000|2022-06-23 15:59:10|5.59|4.19|5.59|4.19|5.59|4.19|5.57|4.17|0
1655999960000|2022-06-23 15:59:20|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1655999970000|2022-06-23 15:59:30|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1655999980000|2022-06-23 15:59:40|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1655999990000|2022-06-23 15:59:50|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1656000000000|2022-06-23 16:00:00|5.57|4.17|5.54|4.14|5.57|4.17|5.54|4.14|0
1656000010000|2022-06-23 16:00:10|5.55|4.15|5.57|4.17|5.57|4.17|5.53|4.13|0
1656000020000|2022-06-23 16:00:20|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1656000030000|2022-06-23 16:00:30|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1656000040000|2022-06-23 16:00:40|5.6|4.2|5.6|4.2|5.61|4.21|5.6|4.2|0
1656000050000|2022-06-23 16:00:50|5.59|4.19|5.54|4.14|5.59|4.19|5.53|4.13|0
1656000060000|2022-06-23 16:01:00|5.51|4.11|5.47|4.07|5.51|4.11|5.47|4.07|0
1656000070000|2022-06-23 16:01:10|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1656000080000|2022-06-23 16:01:20|5.42|4.02|5.45|4.05|5.45|4.05|5.41|4.01|0
1656000090000|2022-06-23 16:01:30|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1656000100000|2022-06-23 16:01:40|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1656000110000|2022-06-23 16:01:50|5.39|3.99|5.38|3.98|5.39|3.99|5.37|3.97|0
1656000120000|2022-06-23 16:02:00|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1656000130000|2022-06-23 16:02:10|5.36|3.96|5.34|3.94|5.36|3.96|5.34|3.94|0
1656000140000|2022-06-23 16:02:20|5.35|3.95|5.33|3.93|5.35|3.95|5.33|3.93|0
1656000150000|2022-06-23 16:02:30|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1656000160000|2022-06-23 16:02:40|5.28|3.88|5.31|3.91|5.31|3.91|5.28|3.88|0
1656000170000|2022-06-23 16:02:50|5.3|3.9|5.32|3.92|5.32|3.92|5.3|3.9|0
1656000180000|2022-06-23 16:03:00|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1656000190000|2022-06-23 16:03:10|5.31|3.91|5.32|3.92|5.32|3.92|5.3|3.9|0
1656000200000|2022-06-23 16:03:20|5.33|3.93|5.38|3.98|5.38|3.98|5.33|3.93|0
1656000210000|2022-06-23 16:03:30|5.37|3.97|5.39|3.99|5.39|3.99|5.37|3.97|0
1656000220000|2022-06-23 16:03:40|5.38|3.98|5.37|3.97|5.38|3.98|5.36|3.96|0
1656000230000|2022-06-23 16:03:50|5.33|3.93|5.3|3.9|5.33|3.93|5.3|3.9|0
1656000240000|2022-06-23 16:04:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1656000250000|2022-06-23 16:04:10|5.29|3.89|5.28|3.88|5.29|3.89|5.27|3.87|0
1656000260000|2022-06-23 16:04:20|5.29|3.89|5.23|3.83|5.31|3.91|5.23|3.83|0
1656000270000|2022-06-23 16:04:30|5.22|3.82|5.19|3.79|5.22|3.82|5.19|3.79|0
1656000280000|2022-06-23 16:04:40|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1656000290000|2022-06-23 16:04:50|5.17|3.77|5.17|3.77|5.18|3.78|5.17|3.77|0
1656000300000|2022-06-23 16:05:00|5.16|3.76|5.14|3.74|5.17|3.77|5.14|3.74|0
1656000310000|2022-06-23 16:05:10|5.13|3.73|5.15|3.75|5.15|3.75|5.13|3.73|0
1656000320000|2022-06-23 16:05:20|5.18|3.78|5.15|3.75|5.19|3.79|5.15|3.75|0
1656000330000|2022-06-23 16:05:30|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1656000340000|2022-06-23 16:05:40|5.2|3.8|5.21|3.81|5.21|3.81|5.18|3.78|0
1656000350000|2022-06-23 16:05:50|5.22|3.82|5.23|3.83|5.23|3.83|5.21|3.81|0
1656000360000|2022-06-23 16:06:00|5.24|3.84|5.21|3.81|5.24|3.84|5.21|3.81|0
1656000370000|2022-06-23 16:06:10|5.2|3.8|5.2|3.8|5.2|3.8|5.19|3.79|0
1656000380000|2022-06-23 16:06:20|5.22|3.82|5.2|3.8|5.22|3.82|5.2|3.8|0
1656000390000|2022-06-23 16:06:30|5.18|3.78|5.22|3.82|5.22|3.82|5.18|3.78|0
1656000400000|2022-06-23 16:06:40|5.23|3.83|5.46|4.06|5.46|4.06|5.14|3.74|0
1656000410000|2022-06-23 16:06:50|5.45|4.05|5.67|4.27|5.67|4.27|5.45|4.05|0
1656000420000|2022-06-23 16:07:00|5.68|4.28|5.69|4.29|5.69|4.29|5.67|4.27|0
1656000430000|2022-06-23 16:07:10|5.7|4.3|5.68|4.28|5.7|4.3|5.68|4.28|0
1656000440000|2022-06-23 16:07:20|5.69|4.29|5.69|4.29|5.7|4.3|5.69|4.29|0
1656000450000|2022-06-23 16:07:30|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1656000460000|2022-06-23 16:07:40|5.69|4.29|5.64|4.24|5.69|4.29|5.64|4.24|0
1656000470000|2022-06-23 16:07:50|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1656000480000|2022-06-23 16:08:00|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1656000490000|2022-06-23 16:08:10|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1656000500000|2022-06-23 16:08:20|5.6|4.2|5.59|4.19|5.61|4.21|5.59|4.19|0
1656000510000|2022-06-23 16:08:30|5.58|4.18|5.56|4.16|5.59|4.19|5.56|4.16|0
1656000520000|2022-06-23 16:08:40|5.57|4.17|5.56|4.16|5.58|4.18|5.56|4.16|0
1656000530000|2022-06-23 16:08:50|5.53|4.13|5.56|4.16|5.56|4.16|5.53|4.13|0
1656000540000|2022-06-23 16:09:00|5.55|4.15|5.54|4.14|5.55|4.15|5.53|4.13|0
1656000550000|2022-06-23 16:09:10|5.52|4.12|5.49|4.09|5.52|4.12|5.49|4.09|0
1656000560000|2022-06-23 16:09:20|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1656000570000|2022-06-23 16:09:30|5.52|4.12|5.58|4.18|5.58|4.18|5.52|4.12|0
1656000580000|2022-06-23 16:09:40|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1656000590000|2022-06-23 16:09:50|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1656000600000|2022-06-23 16:10:00|5.56|4.16|5.6|4.2|5.6|4.2|5.56|4.16|0
1656000610000|2022-06-23 16:10:10|5.62|4.22|5.63|4.23|5.64|4.24|5.62|4.22|0
1656000620000|2022-06-23 16:10:20|5.61|4.21|5.57|4.17|5.61|4.21|5.57|4.17|0
1656000630000|2022-06-23 16:10:30|5.56|4.16|5.51|4.11|5.56|4.16|5.51|4.11|0
1656000640000|2022-06-23 16:10:40|5.53|4.13|5.5|4.1|5.53|4.13|5.5|4.1|0
1656000650000|2022-06-23 16:10:50|5.52|4.12|5.56|4.16|5.56|4.16|5.52|4.12|0
1656000660000|2022-06-23 16:11:00|5.53|4.13|5.57|4.17|5.57|4.17|5.53|4.13|0
1656000670000|2022-06-23 16:11:10|5.55|4.15|5.52|4.12|5.55|4.15|5.52|4.12|0
1656000680000|2022-06-23 16:11:20|5.51|4.11|5.55|4.15|5.55|4.15|5.51|4.11|0
1656000690000|2022-06-23 16:11:30|5.52|4.12|5.53|4.13|5.54|4.14|5.51|4.11|0
1656000700000|2022-06-23 16:11:40|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1656000710000|2022-06-23 16:11:50|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1656000720000|2022-06-23 16:12:00|5.52|4.12|5.54|4.14|5.54|4.14|5.52|4.12|0
1656000730000|2022-06-23 16:12:10|5.55|4.15|5.58|4.18|5.58|4.18|5.55|4.15|0
1656000740000|2022-06-23 16:12:20|5.57|4.17|5.62|4.22|5.62|4.22|5.57|4.17|0
1656000750000|2022-06-23 16:12:30|5.6|4.2|5.57|4.17|5.6|4.2|5.57|4.17|0
1656000760000|2022-06-23 16:12:40|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1656000770000|2022-06-23 16:12:50|5.59|4.19|5.6|4.2|5.6|4.2|5.58|4.18|0
1656000780000|2022-06-23 16:13:00|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1656000790000|2022-06-23 16:13:10|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1656000800000|2022-06-23 16:13:20|5.63|4.23|5.67|4.27|5.67|4.27|5.63|4.23|0
1656000810000|2022-06-23 16:13:30|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1656000820000|2022-06-23 16:13:40|5.67|4.27|5.7|4.3|5.7|4.3|5.67|4.27|0
1656000830000|2022-06-23 16:13:50|5.69|4.29|5.67|4.27|5.69|4.29|5.67|4.27|0
1656000840000|2022-06-23 16:14:00|5.66|4.26|5.7|4.3|5.7|4.3|5.66|4.26|0
1656000850000|2022-06-23 16:14:10|5.71|4.31|5.7|4.3|5.72|4.32|5.7|4.3|0
1656000860000|2022-06-23 16:14:20|5.71|4.31|5.73|4.33|5.73|4.33|5.71|4.31|0
1656000870000|2022-06-23 16:14:30|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1656000880000|2022-06-23 16:14:40|5.72|4.32|5.73|4.33|5.73|4.33|5.71|4.31|0
1656000890000|2022-06-23 16:14:50|5.7|4.3|5.68|4.28|5.71|4.31|5.68|4.28|0
1656000900000|2022-06-23 16:15:00|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1656000910000|2022-06-23 16:15:10|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1656000920000|2022-06-23 16:15:20|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1656000930000|2022-06-23 16:15:30|5.66|4.26|5.59|4.19|5.66|4.26|5.59|4.19|0
1656000940000|2022-06-23 16:15:40|5.63|4.23|5.63|4.23|5.63|4.23|5.62|4.22|0
1656000950000|2022-06-23 16:15:50|5.64|4.24|5.66|4.26|5.67|4.27|5.64|4.24|0
1656000960000|2022-06-23 16:16:00|5.65|4.25|5.67|4.27|5.67|4.27|5.65|4.25|0
1656000970000|2022-06-23 16:16:10|5.63|4.23|5.67|4.27|5.67|4.27|5.63|4.23|0
1656000980000|2022-06-23 16:16:20|5.66|4.26|5.64|4.24|5.66|4.26|5.64|4.24|0
1656000990000|2022-06-23 16:16:30|5.65|4.25|5.66|4.26|5.67|4.27|5.65|4.25|0
1656001000000|2022-06-23 16:16:40|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1656001010000|2022-06-23 16:16:50|5.62|4.22|5.63|4.23|5.65|4.25|5.61|4.21|0
1656001020000|2022-06-23 16:17:00|5.66|4.26|5.67|4.27|5.67|4.27|5.64|4.24|0
1656001030000|2022-06-23 16:17:10|5.71|4.31|5.69|4.29|5.72|4.32|5.69|4.29|0
1656001040000|2022-06-23 16:17:20|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1656001050000|2022-06-23 16:17:30|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1656001060000|2022-06-23 16:17:40|5.69|4.29|5.69|4.29|5.71|4.31|5.69|4.29|0
1656001070000|2022-06-23 16:17:50|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1656001080000|2022-06-23 16:18:00|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1656001090000|2022-06-23 16:18:10|5.7|4.3|5.71|4.31|5.71|4.31|5.69|4.29|0
1656001100000|2022-06-23 16:18:20|5.72|4.32|5.8|4.4|5.83|4.43|5.72|4.32|0
1656001110000|2022-06-23 16:18:30|5.79|4.39|5.83|4.43|5.83|4.43|5.79|4.39|0
1656001120000|2022-06-23 16:18:40|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1656001130000|2022-06-23 16:18:50|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1656001140000|2022-06-23 16:19:00|5.91|4.51|5.91|4.51|5.92|4.52|5.9|4.5|0
1656001150000|2022-06-23 16:19:10|5.92|4.52|5.89|4.49|5.92|4.52|5.89|4.49|0
1656001160000|2022-06-23 16:19:20|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1656001170000|2022-06-23 16:19:30|5.85|4.45|5.84|4.44|5.85|4.45|5.83|4.43|0
1656001180000|2022-06-23 16:19:40|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1656001190000|2022-06-23 16:19:50|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1656001200000|2022-06-23 16:20:00|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1656001210000|2022-06-23 16:20:10|5.8|4.4|5.86|4.46|5.86|4.46|5.8|4.4|0
1656001220000|2022-06-23 16:20:20|5.85|4.45|5.9|4.5|5.9|4.5|5.85|4.45|0
1656001230000|2022-06-23 16:20:30|5.93|4.53|5.91|4.51|5.93|4.53|5.91|4.51|0
1656001240000|2022-06-23 16:20:40|5.92|4.52|5.95|4.55|5.95|4.55|5.9|4.5|0
1656001250000|2022-06-23 16:20:50|5.81|4.41|5.82|4.42|5.84|4.44|5.81|4.41|0
1656001260000|2022-06-23 16:21:00|5.83|4.43|5.85|4.45|5.85|4.45|5.82|4.42|0
1656001270000|2022-06-23 16:21:10|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1656001280000|2022-06-23 16:21:20|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1656001290000|2022-06-23 16:21:30|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1656001300000|2022-06-23 16:21:40|5.83|4.43|5.85|4.45|5.86|4.46|5.83|4.43|0
1656001310000|2022-06-23 16:21:50|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1656001320000|2022-06-23 16:22:00|5.89|4.49|5.87|4.47|5.89|4.49|5.86|4.46|0
1656001330000|2022-06-23 16:22:10|5.89|4.49|5.85|4.45|5.89|4.49|5.85|4.45|0
1656001340000|2022-06-23 16:22:20|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1656001350000|2022-06-23 16:22:30|5.82|4.42|5.81|4.41|5.83|4.43|5.81|4.41|0
1656001360000|2022-06-23 16:22:40|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1656001370000|2022-06-23 16:22:50|5.82|4.42|5.8|4.4|5.82|4.42|5.8|4.4|0
1656001380000|2022-06-23 16:23:00|5.79|4.39|5.8|4.4|5.81|4.41|5.79|4.39|0
1656001390000|2022-06-23 16:23:10|5.81|4.41|5.76|4.36|5.81|4.41|5.76|4.36|0
1656001400000|2022-06-23 16:23:20|5.74|4.34|5.74|4.34|5.76|4.36|5.74|4.34|0
1656001410000|2022-06-23 16:23:30|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1656001420000|2022-06-23 16:23:40|5.76|4.36|5.77|4.37|5.78|4.38|5.76|4.36|0
1656001430000|2022-06-23 16:23:50|5.71|4.31|5.65|4.25|5.71|4.31|5.65|4.25|0
1656001440000|2022-06-23 16:24:00|5.68|4.28|5.64|4.24|5.68|4.28|5.64|4.24|0
1656001450000|2022-06-23 16:24:10|5.66|4.26|5.7|4.3|5.7|4.3|5.66|4.26|0
1656001460000|2022-06-23 16:24:20|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1656001470000|2022-06-23 16:24:30|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1656001480000|2022-06-23 16:24:40|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1656001490000|2022-06-23 16:24:50|5.75|4.35|5.73|4.33|5.75|4.35|5.73|4.33|0
1656001500000|2022-06-23 16:25:00|5.72|4.32|5.67|4.27|5.72|4.32|5.66|4.26|0
1656001510000|2022-06-23 16:25:10|5.66|4.26|5.64|4.24|5.66|4.26|5.64|4.24|0
1656001520000|2022-06-23 16:25:20|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1656001530000|2022-06-23 16:25:30|5.64|4.24|5.6|4.2|5.64|4.24|5.6|4.2|0
1656001540000|2022-06-23 16:25:40|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1656001550000|2022-06-23 16:25:50|5.62|4.22|5.68|4.28|5.68|4.28|5.62|4.22|0
1656001560000|2022-06-23 16:26:00|5.65|4.25|5.67|4.27|5.67|4.27|5.65|4.25|0
1656001570000|2022-06-23 16:26:10|5.68|4.28|5.7|4.3|5.7|4.3|5.68|4.28|0
1656001580000|2022-06-23 16:26:20|5.68|4.28|5.67|4.27|5.7|4.3|5.67|4.27|0
1656001590000|2022-06-23 16:26:30|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1656001600000|2022-06-23 16:26:40|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656001610000|2022-06-23 16:26:50|5.63|4.23|5.64|4.24|5.65|4.25|5.63|4.23|0
1656001620000|2022-06-23 16:27:00|5.62|4.22|5.61|4.21|5.63|4.23|5.61|4.21|0
1656001630000|2022-06-23 16:27:10|5.63|4.23|5.66|4.26|5.66|4.26|5.63|4.23|0
1656001640000|2022-06-23 16:27:20|5.65|4.25|5.67|4.27|5.67|4.27|5.65|4.25|0
1656001650000|2022-06-23 16:27:30|5.68|4.28|5.7|4.3|5.7|4.3|5.67|4.27|0
1656001660000|2022-06-23 16:27:40|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1656001670000|2022-06-23 16:27:50|5.71|4.31|5.76|4.36|5.76|4.36|5.71|4.31|0
1656001680000|2022-06-23 16:28:00|5.75|4.35|5.73|4.33|5.75|4.35|5.73|4.33|0
1656001690000|2022-06-23 16:28:10|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1656001700000|2022-06-23 16:28:20|5.72|4.32|5.73|4.33|5.73|4.33|5.7|4.3|0
1656001710000|2022-06-23 16:28:30|5.74|4.34|5.72|4.32|5.75|4.35|5.72|4.32|0
1656001720000|2022-06-23 16:28:40|5.65|4.25|5.66|4.26|5.68|4.28|5.63|4.23|0
1656001730000|2022-06-23 16:28:50|5.6|4.2|5.58|4.18|5.61|4.21|5.58|4.18|0
1656001740000|2022-06-23 16:29:00|5.6|4.2|5.66|4.26|5.66|4.26|5.6|4.2|0
1656001750000|2022-06-23 16:29:10|5.65|4.25|5.65|4.25|5.65|4.25|5.63|4.23|0
1656001760000|2022-06-23 16:29:20|5.66|4.26|5.66|4.26|5.66|4.26|5.65|4.25|0
1656001770000|2022-06-23 16:29:30|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1656001790000|2022-06-23 16:29:50|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1656001800000|2022-06-23 16:30:00|5.61|4.21|5.59|4.19|5.63|4.23|5.59|4.19|0
1656001810000|2022-06-23 16:30:10|5.6|4.2|5.6|4.2|5.62|4.22|5.6|4.2|0
1656001820000|2022-06-23 16:30:20|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1656001830000|2022-06-23 16:30:30|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1656001840000|2022-06-23 16:30:40|5.65|4.25|5.68|4.28|5.68|4.28|5.65|4.25|0
1656001850000|2022-06-23 16:30:50|5.69|4.29|5.64|4.24|5.69|4.29|5.64|4.24|0
1656001860000|2022-06-23 16:31:00|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1656001870000|2022-06-23 16:31:10|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1656001880000|2022-06-23 16:31:20|5.62|4.22|5.62|4.22|5.63|4.23|5.62|4.22|0
1656001890000|2022-06-23 16:31:30|5.63|4.23|5.6|4.2|5.63|4.23|5.6|4.2|0
1656001900000|2022-06-23 16:31:40|5.61|4.21|5.61|4.21|5.62|4.22|5.61|4.21|0
1656001910000|2022-06-23 16:31:50|5.59|4.19|5.53|4.13|5.6|4.2|5.53|4.13|0
1656001920000|2022-06-23 16:32:00|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1656001930000|2022-06-23 16:32:10|5.54|4.14|5.55|4.15|5.56|4.16|5.53|4.13|0
1656001940000|2022-06-23 16:32:20|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1656001950000|2022-06-23 16:32:30|5.53|4.13|5.5|4.1|5.53|4.13|5.5|4.1|0
1656001960000|2022-06-23 16:32:40|5.51|4.11|5.52|4.12|5.52|4.12|5.49|4.09|0
1656001970000|2022-06-23 16:32:50|5.5|4.1|5.49|4.09|5.52|4.12|5.49|4.09|0
1656001980000|2022-06-23 16:33:00|5.53|4.13|5.49|4.09|5.53|4.13|5.49|4.09|0
1656001990000|2022-06-23 16:33:10|5.5|4.1|5.54|4.14|5.54|4.14|5.5|4.1|0
1656002000000|2022-06-23 16:33:20|5.5|4.1|5.46|4.06|5.51|4.11|5.46|4.06|0
1656002010000|2022-06-23 16:33:30|5.45|4.05|5.45|4.05|5.47|4.07|5.45|4.05|0
1656002020000|2022-06-23 16:33:40|5.47|4.07|5.49|4.09|5.52|4.12|5.47|4.07|0
1656002030000|2022-06-23 16:33:50|5.5|4.1|5.48|4.08|5.5|4.1|5.48|4.08|0
1656002040000|2022-06-23 16:34:00|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1656002050000|2022-06-23 16:34:10|5.5|4.1|5.44|4.04|5.5|4.1|5.44|4.04|0
1656002060000|2022-06-23 16:34:20|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1656002070000|2022-06-23 16:34:30|5.44|4.04|5.44|4.04|5.44|4.04|5.42|4.02|0
1656002080000|2022-06-23 16:34:40|5.43|4.03|5.33|3.93|5.43|4.03|5.33|3.93|0
1656002090000|2022-06-23 16:34:50|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1656002100000|2022-06-23 16:35:00|5.5|4.1|5.61|4.21|5.61|4.21|5.5|4.1|0
1656002110000|2022-06-23 16:35:10|5.55|4.15|5.57|4.17|5.58|4.18|5.55|4.15|0
1656002120000|2022-06-23 16:35:20|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1656002130000|2022-06-23 16:35:30|5.53|4.13|5.5|4.1|5.54|4.14|5.5|4.1|0
1656002140000|2022-06-23 16:35:40|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656002150000|2022-06-23 16:35:50|5.46|4.06|5.41|4.01|5.46|4.06|5.41|4.01|0
1656002160000|2022-06-23 16:36:00|5.42|4.02|5.46|4.06|5.46|4.06|5.42|4.02|0
1656002170000|2022-06-23 16:36:10|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1656002190000|2022-06-23 16:36:30|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1656002200000|2022-06-23 16:36:40|5.44|4.04|5.46|4.06|5.46|4.06|5.44|4.04|0
1656002210000|2022-06-23 16:36:50|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1656002220000|2022-06-23 16:37:00|5.44|4.04|5.46|4.06|5.47|4.07|5.44|4.04|0
1656002230000|2022-06-23 16:37:10|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656002240000|2022-06-23 16:37:20|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656002250000|2022-06-23 16:37:30|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1656002260000|2022-06-23 16:37:40|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1656002270000|2022-06-23 16:37:50|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1656002280000|2022-06-23 16:38:00|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1656002290000|2022-06-23 16:38:10|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1656002300000|2022-06-23 16:38:20|5.43|4.03|5.34|3.94|5.43|4.03|5.34|3.94|0
1656002310000|2022-06-23 16:38:30|5.35|3.95|5.33|3.93|5.35|3.95|5.33|3.93|0
1656002320000|2022-06-23 16:38:40|5.34|3.94|5.39|3.99|5.39|3.99|5.34|3.94|0
1656002330000|2022-06-23 16:38:50|5.38|3.98|5.35|3.95|5.38|3.98|5.35|3.95|0
1656002340000|2022-06-23 16:39:00|5.34|3.94|5.37|3.97|5.37|3.97|5.33|3.93|0
1656002350000|2022-06-23 16:39:10|5.36|3.96|5.39|3.99|5.39|3.99|5.36|3.96|0
1656002360000|2022-06-23 16:39:20|5.4|4|5.39|3.99|5.4|4|5.38|3.98|0
1656002370000|2022-06-23 16:39:30|5.38|3.98|5.39|3.99|5.39|3.99|5.37|3.97|0
1656002380000|2022-06-23 16:39:40|5.38|3.98|5.37|3.97|5.39|3.99|5.37|3.97|0
1656002390000|2022-06-23 16:39:50|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1656002400000|2022-06-23 16:40:00|5.37|3.97|5.34|3.94|5.37|3.97|5.34|3.94|0
1656002410000|2022-06-23 16:40:10|5.33|3.93|5.36|3.96|5.36|3.96|5.33|3.93|0
1656002420000|2022-06-23 16:40:20|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1656002430000|2022-06-23 16:40:30|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1656002440000|2022-06-23 16:40:40|5.36|3.96|5.39|3.99|5.39|3.99|5.36|3.96|0
1656002450000|2022-06-23 16:40:50|5.38|3.98|5.38|3.98|5.38|3.98|5.36|3.96|0
1656002460000|2022-06-23 16:41:00|5.5|4.1|5.48|4.08|5.54|4.14|5.48|4.08|0
1656002470000|2022-06-23 16:41:10|5.53|4.13|5.53|4.13|5.53|4.13|5.51|4.11|0
1656002480000|2022-06-23 16:41:20|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1656002490000|2022-06-23 16:41:30|5.51|4.11|5.53|4.13|5.53|4.13|5.5|4.1|0
1656002500000|2022-06-23 16:41:40|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1656002510000|2022-06-23 16:41:50|5.48|4.08|5.47|4.07|5.49|4.09|5.47|4.07|0
1656002520000|2022-06-23 16:42:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1656002530000|2022-06-23 16:42:10|5.45|4.05|5.44|4.04|5.47|4.07|5.44|4.04|0
1656002540000|2022-06-23 16:42:20|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1656002550000|2022-06-23 16:42:30|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1656002560000|2022-06-23 16:42:40|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1656002570000|2022-06-23 16:42:50|5.45|4.05|5.44|4.04|5.47|4.07|5.44|4.04|0
1656002580000|2022-06-23 16:43:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1656002590000|2022-06-23 16:43:10|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1656002600000|2022-06-23 16:43:20|5.42|4.02|5.39|3.99|5.42|4.02|5.38|3.98|0
1656002610000|2022-06-23 16:43:30|5.41|4.01|5.4|4|5.41|4.01|5.39|3.99|0
1656002620000|2022-06-23 16:43:40|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1656002630000|2022-06-23 16:43:50|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1656002640000|2022-06-23 16:44:00|5.38|3.98|5.36|3.96|5.38|3.98|5.35|3.95|0
1656002650000|2022-06-23 16:44:10|5.37|3.97|5.37|3.97|5.38|3.98|5.37|3.97|0
1656002660000|2022-06-23 16:44:20|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1656002670000|2022-06-23 16:44:30|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1656002680000|2022-06-23 16:44:40|5.42|4.02|5.46|4.06|5.46|4.06|5.42|4.02|0
1656002690000|2022-06-23 16:44:50|5.45|4.05|5.44|4.04|5.46|4.06|5.44|4.04|0
1656002700000|2022-06-23 16:45:00|5.41|4.01|5.42|4.02|5.42|4.02|5.4|4|0
1656002710000|2022-06-23 16:45:10|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1656002720000|2022-06-23 16:45:20|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1656002730000|2022-06-23 16:45:30|5.36|3.96|5.34|3.94|5.36|3.96|5.34|3.94|0
1656002740000|2022-06-23 16:45:40|5.33|3.93|5.29|3.89|5.33|3.93|5.28|3.88|0
1656002750000|2022-06-23 16:45:50|5.3|3.9|5.3|3.9|5.32|3.92|5.3|3.9|0
1656002760000|2022-06-23 16:46:00|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1656002770000|2022-06-23 16:46:10|5.31|3.91|5.26|3.86|5.31|3.91|5.26|3.86|0
1656002780000|2022-06-23 16:46:20|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1656002790000|2022-06-23 16:46:30|5.26|3.86|5.27|3.87|5.28|3.88|5.26|3.86|0
1656002800000|2022-06-23 16:46:40|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1656002810000|2022-06-23 16:46:50|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1656002830000|2022-06-23 16:47:10|5.26|3.86|5.3|3.9|5.3|3.9|5.26|3.86|0
1656002840000|2022-06-23 16:47:20|5.28|3.88|5.29|3.89|5.29|3.89|5.26|3.86|0
1656002850000|2022-06-23 16:47:30|5.3|3.9|5.32|3.92|5.32|3.92|5.3|3.9|0
1656002860000|2022-06-23 16:47:40|5.33|3.93|5.44|4.04|5.44|4.04|5.28|3.88|0
1656002870000|2022-06-23 16:47:50|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1656002880000|2022-06-23 16:48:00|5.4|4|5.42|4.02|5.42|4.02|5.39|3.99|0
1656002890000|2022-06-23 16:48:10|5.41|4.01|5.42|4.02|5.42|4.02|5.4|4|0
1656002900000|2022-06-23 16:48:20|4.93|3.53|5.26|3.86|5.26|3.86|4.93|3.53|0
1656002910000|2022-06-23 16:48:30|5.27|3.87|5.3|3.9|5.3|3.9|5.27|3.87|0
1656002920000|2022-06-23 16:48:40|5.31|3.91|5.32|3.92|5.33|3.93|5.31|3.91|0
1656002930000|2022-06-23 16:48:50|5.36|3.96|5.36|3.96|5.36|3.96|5.35|3.95|0
1656002940000|2022-06-23 16:49:00|5.37|3.97|5.39|3.99|5.39|3.99|5.37|3.97|0
1656002950000|2022-06-23 16:49:10|5.38|3.98|5.38|3.98|5.38|3.98|5.36|3.96|0
1656002960000|2022-06-23 16:49:20|5.36|3.96|5.34|3.94|5.36|3.96|5.34|3.94|0
1656002970000|2022-06-23 16:49:30|5.35|3.95|5.34|3.94|5.35|3.95|5.32|3.92|0
1656002980000|2022-06-23 16:49:40|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1656002990000|2022-06-23 16:49:50|5.33|3.93|5.31|3.91|5.34|3.94|5.31|3.91|0
1656003000000|2022-06-23 16:50:00|5.3|3.9|5.27|3.87|5.3|3.9|5.27|3.87|0
1656003010000|2022-06-23 16:50:10|5.28|3.88|5.27|3.87|5.3|3.9|5.26|3.86|0
1656003020000|2022-06-23 16:50:20|5.28|3.88|5.28|3.88|5.3|3.9|5.28|3.88|0
1656003030000|2022-06-23 16:50:30|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1656003040000|2022-06-23 16:50:40|5.28|3.88|5.26|3.86|5.28|3.88|5.26|3.86|0
1656003050000|2022-06-23 16:50:50|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1656003060000|2022-06-23 16:51:00|5.26|3.86|5.24|3.84|5.27|3.87|5.24|3.84|0
1656003070000|2022-06-23 16:51:10|5.23|3.83|5.26|3.86|5.26|3.86|5.23|3.83|0
1656003080000|2022-06-23 16:51:20|5.25|3.85|5.23|3.83|5.25|3.85|5.23|3.83|0
1656003090000|2022-06-23 16:51:30|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1656003100000|2022-06-23 16:51:40|5.21|3.81|5.23|3.83|5.23|3.83|5.21|3.81|0
1656003110000|2022-06-23 16:51:50|5.24|3.84|5.25|3.85|5.26|3.86|5.24|3.84|0
1656003120000|2022-06-23 16:52:00|5.23|3.83|5.27|3.87|5.27|3.87|5.23|3.83|0
1656003130000|2022-06-23 16:52:10|5.24|3.84|5.27|3.87|5.27|3.87|5.24|3.84|0
1656003140000|2022-06-23 16:52:20|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1656003150000|2022-06-23 16:52:30|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1656003160000|2022-06-23 16:52:40|5.26|3.86|5.21|3.81|5.26|3.86|5.21|3.81|0
1656003190000|2022-06-23 16:53:10|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1656003200000|2022-06-23 16:53:20|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1656003210000|2022-06-23 16:53:30|5.19|3.79|5.23|3.83|5.23|3.83|5.08|3.68|0
1656003220000|2022-06-23 16:53:40|5.26|3.86|5.27|3.87|5.28|3.88|5.26|3.86|0
1656003230000|2022-06-23 16:53:50|5.26|3.86|5.32|3.92|5.32|3.92|5.25|3.85|0
1656003240000|2022-06-23 16:54:00|5.33|3.93|5.36|3.96|5.36|3.96|5.31|3.91|0
1656003250000|2022-06-23 16:54:10|5.34|3.94|5.31|3.91|5.34|3.94|5.31|3.91|0
1656003260000|2022-06-23 16:54:20|5.32|3.92|5.3|3.9|5.34|3.94|5.3|3.9|0
1656003270000|2022-06-23 16:54:30|5.29|3.89|5.31|3.91|5.31|3.91|5.29|3.89|0
1656003280000|2022-06-23 16:54:40|5.3|3.9|5.33|3.93|5.33|3.93|5.3|3.9|0
1656003290000|2022-06-23 16:54:50|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1656003300000|2022-06-23 16:55:00|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1656003310000|2022-06-23 16:55:10|5.28|3.88|5.28|3.88|5.29|3.89|5.26|3.86|0
1656003320000|2022-06-23 16:55:20|5.25|3.85|5.28|3.88|5.29|3.89|5.25|3.85|0
1656003330000|2022-06-23 16:55:30|5.27|3.87|5.27|3.87|5.3|3.9|5.27|3.87|0
1656003340000|2022-06-23 16:55:40|5.28|3.88|5.28|3.88|5.28|3.88|5.27|3.87|0
1656003350000|2022-06-23 16:55:50|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1656003360000|2022-06-23 16:56:00|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1656003370000|2022-06-23 16:56:10|5.34|3.94|5.34|3.94|5.35|3.95|5.33|3.93|0
1656003380000|2022-06-23 16:56:20|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1656003390000|2022-06-23 16:56:30|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1656003400000|2022-06-23 16:56:40|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1656003410000|2022-06-23 16:56:50|5.38|3.98|5.36|3.96|5.39|3.99|5.36|3.96|0
1656003420000|2022-06-23 16:57:00|5.37|3.97|5.34|3.94|5.37|3.97|5.34|3.94|0
1656003430000|2022-06-23 16:57:10|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1656003440000|2022-06-23 16:57:20|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1656003450000|2022-06-23 16:57:30|5.32|3.92|5.3|3.9|5.32|3.92|5.3|3.9|0
1656003470000|2022-06-23 16:57:50|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1656003480000|2022-06-23 16:58:00|5.25|3.85|5.29|3.89|5.29|3.89|5.25|3.85|0
1656003490000|2022-06-23 16:58:10|5.28|3.88|5.25|3.85|5.28|3.88|5.25|3.85|0
1656003500000|2022-06-23 16:58:20|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1656003510000|2022-06-23 16:58:30|5.23|3.83|5.25|3.85|5.25|3.85|5.23|3.83|0
1656003520000|2022-06-23 16:58:40|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1656003530000|2022-06-23 16:58:50|5.25|3.85|5.23|3.83|5.25|3.85|5.23|3.83|0
1656003540000|2022-06-23 16:59:00|5.22|3.82|5.23|3.83|5.24|3.84|5.22|3.82|0
1656003550000|2022-06-23 16:59:10|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1656003560000|2022-06-23 16:59:20|5.23|3.83|5.22|3.82|5.23|3.83|5.21|3.81|0
1656003570000|2022-06-23 16:59:30|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1656003580000|2022-06-23 16:59:40|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1656003590000|2022-06-23 16:59:50|5.22|3.82|5.24|3.84|5.24|3.84|5.22|3.82|0
1656003600000|2022-06-23 17:00:00|5.22|3.82|5.21|3.81|5.22|3.82|5.2|3.8|0
1656003610000|2022-06-23 17:00:10|5.2|3.8|5.17|3.77|5.2|3.8|5.17|3.77|0
1656003620000|2022-06-23 17:00:20|5.16|3.76|5.14|3.74|5.16|3.76|5.14|3.74|0
1656003630000|2022-06-23 17:00:30|5.15|3.75|5.18|3.78|5.18|3.78|5.15|3.75|0
1656003640000|2022-06-23 17:00:40|5.17|3.77|5.17|3.77|5.17|3.77|5.16|3.76|0
1656003650000|2022-06-23 17:00:50|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1656003660000|2022-06-23 17:01:00|5.15|3.75|5.09|3.69|5.15|3.75|5.09|3.69|0
1656003670000|2022-06-23 17:01:10|5.07|3.67|5.08|3.68|5.1|3.7|5.07|3.67|0
1656003680000|2022-06-23 17:01:20|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1656003690000|2022-06-23 17:01:30|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1656003710000|2022-06-23 17:01:50|5.04|3.64|5.11|3.71|5.11|3.71|5.04|3.64|0
1656003720000|2022-06-23 17:02:00|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1656003730000|2022-06-23 17:02:10|5.08|3.68|5.09|3.69|5.11|3.71|5.08|3.68|0
1656003740000|2022-06-23 17:02:20|5.1|3.7|5.12|3.72|5.12|3.72|5.09|3.69|0
1656003750000|2022-06-23 17:02:30|5.13|3.73|5.17|3.77|5.17|3.77|5.13|3.73|0
1656003760000|2022-06-23 17:02:40|5.16|3.76|5.17|3.77|5.17|3.77|5.15|3.75|0
1656003770000|2022-06-23 17:02:50|5.18|3.78|5.12|3.72|5.18|3.78|5.12|3.72|0
1656003780000|2022-06-23 17:03:00|5.11|3.71|5.1|3.7|5.11|3.71|5.09|3.69|0
1656003790000|2022-06-23 17:03:10|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1656003800000|2022-06-23 17:03:20|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1656003820000|2022-06-23 17:03:40|5.06|3.66|5.03|3.63|5.06|3.66|5.03|3.63|0
1656003830000|2022-06-23 17:03:50|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1656003840000|2022-06-23 17:04:00|5.02|3.62|5.05|3.65|5.05|3.65|5.02|3.62|0
1656003850000|2022-06-23 17:04:10|5.03|3.63|5.06|3.66|5.06|3.66|5.03|3.63|0
1656003860000|2022-06-23 17:04:20|5.07|3.67|5.12|3.72|5.12|3.72|5.07|3.67|0
1656003870000|2022-06-23 17:04:30|5.15|3.75|5.12|3.72|5.15|3.75|5.11|3.71|0
1656003880000|2022-06-23 17:04:40|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1656003890000|2022-06-23 17:04:50|5.12|3.72|5.15|3.75|5.16|3.76|5.12|3.72|0
1656003900000|2022-06-23 17:05:00|5.14|3.74|5.16|3.76|5.16|3.76|5.13|3.73|0
1656003910000|2022-06-23 17:05:10|5.17|3.77|5.18|3.78|5.24|3.84|5.17|3.77|0
1656003920000|2022-06-23 17:05:20|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1656003930000|2022-06-23 17:05:30|5.21|3.81|5.24|3.84|5.25|3.85|5.21|3.81|0
1656003940000|2022-06-23 17:05:40|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1656003950000|2022-06-23 17:05:50|5.23|3.83|5.21|3.81|5.23|3.83|5.2|3.8|0
1656003960000|2022-06-23 17:06:00|5.22|3.82|5.31|3.91|5.31|3.91|5.22|3.82|0
1656003970000|2022-06-23 17:06:10|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1656003980000|2022-06-23 17:06:20|5.3|3.9|5.31|3.91|5.33|3.93|5.3|3.9|0
1656003990000|2022-06-23 17:06:30|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1656004000000|2022-06-23 17:06:40|5.36|3.96|5.31|3.91|5.36|3.96|5.31|3.91|0
1656004010000|2022-06-23 17:06:50|5.32|3.92|5.31|3.91|5.32|3.92|5.3|3.9|0
1656004020000|2022-06-23 17:07:00|5.3|3.9|5.28|3.88|5.3|3.9|5.28|3.88|0
1656004030000|2022-06-23 17:07:10|5.26|3.86|5.3|3.9|5.3|3.9|5.26|3.86|0
1656004040000|2022-06-23 17:07:20|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1656004050000|2022-06-23 17:07:30|5.39|3.99|5.43|4.03|5.43|4.03|5.39|3.99|0
1656004060000|2022-06-23 17:07:40|5.46|4.06|5.41|4.01|5.46|4.06|5.41|4.01|0
1656004070000|2022-06-23 17:07:50|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1656004080000|2022-06-23 17:08:00|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1656004090000|2022-06-23 17:08:10|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1656004100000|2022-06-23 17:08:20|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1656004110000|2022-06-23 17:08:30|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1656004120000|2022-06-23 17:08:40|5.34|3.94|5.35|3.95|5.35|3.95|5.32|3.92|0
1656004130000|2022-06-23 17:08:50|5.34|3.94|5.37|3.97|5.37|3.97|5.34|3.94|0
1656004140000|2022-06-23 17:09:00|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1656004150000|2022-06-23 17:09:10|5.35|3.95|5.36|3.96|5.36|3.96|5.34|3.94|0
1656004160000|2022-06-23 17:09:20|5.35|3.95|5.4|4|5.4|4|5.35|3.95|0
1656004170000|2022-06-23 17:09:30|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1656004180000|2022-06-23 17:09:40|5.39|3.99|5.35|3.95|5.39|3.99|5.35|3.95|0
1656004190000|2022-06-23 17:09:50|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1656004200000|2022-06-23 17:10:00|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1656004210000|2022-06-23 17:10:10|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1656004220000|2022-06-23 17:10:20|5.32|3.92|5.34|3.94|5.34|3.94|5.32|3.92|0
1656004230000|2022-06-23 17:10:30|5.35|3.95|5.35|3.95|5.37|3.97|5.35|3.95|0
1656004240000|2022-06-23 17:10:40|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1656004250000|2022-06-23 17:10:50|5.37|3.97|5.35|3.95|5.37|3.97|5.34|3.94|0
1656004260000|2022-06-23 17:11:00|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1656004270000|2022-06-23 17:11:10|5.36|3.96|5.39|3.99|5.39|3.99|5.36|3.96|0
1656004280000|2022-06-23 17:11:20|5.42|4.02|5.41|4.01|5.42|4.02|5.4|4|0
1656004290000|2022-06-23 17:11:30|5.42|4.02|5.43|4.03|5.46|4.06|5.42|4.02|0
1656004300000|2022-06-23 17:11:40|5.44|4.04|5.46|4.06|5.46|4.06|5.42|4.02|0
1656004310000|2022-06-23 17:11:50|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1656004320000|2022-06-23 17:12:00|5.45|4.05|5.42|4.02|5.45|4.05|5.42|4.02|0
1656004330000|2022-06-23 17:12:10|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1656004340000|2022-06-23 17:12:20|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1656004350000|2022-06-23 17:12:30|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1656004360000|2022-06-23 17:12:40|5.45|4.05|5.43|4.03|5.46|4.06|5.43|4.03|0
1656004370000|2022-06-23 17:12:50|5.41|4.01|5.46|4.06|5.46|4.06|5.41|4.01|0
1656004380000|2022-06-23 17:13:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1656004390000|2022-06-23 17:13:10|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656004400000|2022-06-23 17:13:20|5.46|4.06|5.45|4.05|5.46|4.06|5.44|4.04|0
1656004410000|2022-06-23 17:13:30|5.46|4.06|5.46|4.06|5.47|4.07|5.45|4.05|0
1656004420000|2022-06-23 17:13:40|5.45|4.05|5.42|4.02|5.45|4.05|5.42|4.02|0
1656004430000|2022-06-23 17:13:50|5.44|4.04|5.41|4.01|5.44|4.04|5.41|4.01|0
1656004440000|2022-06-23 17:14:00|5.4|4|5.36|3.96|5.4|4|5.36|3.96|0
1656004450000|2022-06-23 17:14:10|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1656004460000|2022-06-23 17:14:20|5.36|3.96|5.36|3.96|5.36|3.96|5.34|3.94|0
1656004470000|2022-06-23 17:14:30|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1656004480000|2022-06-23 17:14:40|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1656004490000|2022-06-23 17:14:50|5.33|3.93|5.35|3.95|5.36|3.96|5.33|3.93|0
1656004500000|2022-06-23 17:15:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1656004510000|2022-06-23 17:15:10|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1656004520000|2022-06-23 17:15:20|5.42|4.02|5.45|4.05|5.45|4.05|5.42|4.02|0
1656004530000|2022-06-23 17:15:30|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1656004540000|2022-06-23 17:15:40|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1656004550000|2022-06-23 17:15:50|5.42|4.02|5.37|3.97|5.42|4.02|5.37|3.97|0
1656004560000|2022-06-23 17:16:00|5.36|3.96|5.41|4.01|5.41|4.01|5.36|3.96|0
1656004570000|2022-06-23 17:16:10|5.38|3.98|5.39|3.99|5.39|3.99|5.37|3.97|0
1656004580000|2022-06-23 17:16:20|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1656004590000|2022-06-23 17:16:30|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1656004600000|2022-06-23 17:16:40|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1656004610000|2022-06-23 17:16:50|5.43|4.03|5.42|4.02|5.43|4.03|5.41|4.01|0
1656004620000|2022-06-23 17:17:00|5.44|4.04|5.44|4.04|5.44|4.04|5.42|4.02|0
1656004630000|2022-06-23 17:17:10|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1656004640000|2022-06-23 17:17:20|5.42|4.02|5.46|4.06|5.46|4.06|5.42|4.02|0
1656004650000|2022-06-23 17:17:30|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1656004660000|2022-06-23 17:17:40|5.45|4.05|5.44|4.04|5.46|4.06|5.44|4.04|0
1656004670000|2022-06-23 17:17:50|5.43|4.03|5.46|4.06|5.46|4.06|5.43|4.03|0
1656004680000|2022-06-23 17:18:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1656004690000|2022-06-23 17:18:10|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1656004700000|2022-06-23 17:18:20|5.52|4.12|5.51|4.11|5.52|4.12|5.5|4.1|0
1656004710000|2022-06-23 17:18:30|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1656004720000|2022-06-23 17:18:40|5.5|4.1|5.47|4.07|5.5|4.1|5.47|4.07|0
1656004730000|2022-06-23 17:18:50|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1656004740000|2022-06-23 17:19:00|5.46|4.06|5.43|4.03|5.46|4.06|5.43|4.03|0
1656004750000|2022-06-23 17:19:10|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1656004760000|2022-06-23 17:19:20|5.44|4.04|5.48|4.08|5.48|4.08|5.44|4.04|0
1656004770000|2022-06-23 17:19:30|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1656004780000|2022-06-23 17:19:40|5.48|4.08|5.49|4.09|5.49|4.09|5.47|4.07|0
1656004790000|2022-06-23 17:19:50|5.51|4.11|5.47|4.07|5.51|4.11|5.47|4.07|0
1656004800000|2022-06-23 17:20:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1656004810000|2022-06-23 17:20:10|5.51|4.11|5.46|4.06|5.51|4.11|5.46|4.06|0
1656004820000|2022-06-23 17:20:20|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1656004830000|2022-06-23 17:20:30|5.47|4.07|5.46|4.06|5.49|4.09|5.46|4.06|0
1656004840000|2022-06-23 17:20:40|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1656004850000|2022-06-23 17:20:50|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1656004860000|2022-06-23 17:21:00|5.43|4.03|5.34|3.94|5.43|4.03|5.34|3.94|0
1656004870000|2022-06-23 17:21:10|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1656004880000|2022-06-23 17:21:20|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1656004890000|2022-06-23 17:21:30|5.36|3.96|5.38|3.98|5.38|3.98|5.36|3.96|0
1656004900000|2022-06-23 17:21:40|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1656004910000|2022-06-23 17:21:50|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1656004920000|2022-06-23 17:22:00|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1656004930000|2022-06-23 17:22:10|5.32|3.92|5.33|3.93|5.33|3.93|5.3|3.9|0
1656004940000|2022-06-23 17:22:20|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1656004950000|2022-06-23 17:22:30|5.33|3.93|5.34|3.94|5.36|3.96|5.33|3.93|0
1656004960000|2022-06-23 17:22:40|5.36|3.96|5.38|3.98|5.38|3.98|5.36|3.96|0
1656004970000|2022-06-23 17:22:50|5.42|4.02|5.46|4.06|5.46|4.06|5.42|4.02|0
1656004980000|2022-06-23 17:23:00|5.47|4.07|5.49|4.09|5.5|4.1|5.47|4.07|0
1656004990000|2022-06-23 17:23:10|5.48|4.08|5.57|4.17|5.57|4.17|5.48|4.08|0
1656005000000|2022-06-23 17:23:20|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1656005010000|2022-06-23 17:23:30|5.59|4.19|5.56|4.16|5.59|4.19|5.56|4.16|0
1656005020000|2022-06-23 17:23:40|5.53|4.13|5.5|4.1|5.53|4.13|5.5|4.1|0
1656005030000|2022-06-23 17:23:50|5.54|4.14|5.56|4.16|5.57|4.17|5.54|4.14|0
1656005040000|2022-06-23 17:24:00|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1656005050000|2022-06-23 17:24:10|5.52|4.12|5.48|4.08|5.52|4.12|5.48|4.08|0
1656005060000|2022-06-23 17:24:20|5.49|4.09|5.49|4.09|5.49|4.09|5.47|4.07|0
1656005070000|2022-06-23 17:24:30|5.47|4.07|5.43|4.03|5.47|4.07|5.42|4.02|0
1656005080000|2022-06-23 17:24:40|5.42|4.02|5.45|4.05|5.45|4.05|5.42|4.02|0
1656005090000|2022-06-23 17:24:50|5.43|4.03|5.44|4.04|5.45|4.05|5.43|4.03|0
1656005110000|2022-06-23 17:25:10|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1656005120000|2022-06-23 17:25:20|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656005130000|2022-06-23 17:25:30|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1656005140000|2022-06-23 17:25:40|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1656005150000|2022-06-23 17:25:50|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1656005160000|2022-06-23 17:26:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1656005170000|2022-06-23 17:26:10|5.55|4.15|5.53|4.13|5.56|4.16|5.53|4.13|0
1656005180000|2022-06-23 17:26:20|5.52|4.12|5.48|4.08|5.52|4.12|5.48|4.08|0
1656005190000|2022-06-23 17:26:30|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1656005200000|2022-06-23 17:26:40|5.45|4.05|5.44|4.04|5.45|4.05|5.43|4.03|0
1656005210000|2022-06-23 17:26:50|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1656005220000|2022-06-23 17:27:00|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1656005230000|2022-06-23 17:27:10|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656005240000|2022-06-23 17:27:20|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1656005250000|2022-06-23 17:27:30|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1656005260000|2022-06-23 17:27:40|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1656005270000|2022-06-23 17:27:50|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1656005280000|2022-06-23 17:28:00|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1656005290000|2022-06-23 17:28:10|5.39|3.99|5.36|3.96|5.39|3.99|5.36|3.96|0
1656005300000|2022-06-23 17:28:20|5.34|3.94|5.33|3.93|5.34|3.94|5.32|3.92|0
1656005310000|2022-06-23 17:28:30|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1656005320000|2022-06-23 17:28:40|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1656005330000|2022-06-23 17:28:50|5.36|3.96|5.37|3.97|5.37|3.97|5.34|3.94|0
1656005340000|2022-06-23 17:29:00|5.38|3.98|5.37|3.97|5.38|3.98|5.34|3.94|0
1656005350000|2022-06-23 17:29:10|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1656005360000|2022-06-23 17:29:20|5.36|3.96|5.38|3.98|5.38|3.98|5.35|3.95|0
1656005370000|2022-06-23 17:29:30|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1656005380000|2022-06-23 17:29:40|5.37|3.97|5.39|3.99|5.39|3.99|5.37|3.97|0
1656005390000|2022-06-23 17:29:50|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1656005400000|2022-06-23 17:30:00|5.37|3.97|5.42|4.02|5.42|4.02|5.36|3.96|0
1656005410000|2022-06-23 17:30:10|5.43|4.03|5.48|4.08|5.5|4.1|5.43|4.03|0
1656005420000|2022-06-23 17:30:20|5.46|4.06|5.5|4.1|5.5|4.1|5.46|4.06|0
1656005430000|2022-06-23 17:30:30|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1656005440000|2022-06-23 17:30:40|5.52|4.12|5.52|4.12|5.52|4.12|5.5|4.1|0
1656005450000|2022-06-23 17:30:50|5.51|4.11|5.48|4.08|5.51|4.11|5.47|4.07|0
1656005460000|2022-06-23 17:31:00|5.49|4.09|5.44|4.04|5.49|4.09|5.44|4.04|0
1656005470000|2022-06-23 17:31:10|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656005480000|2022-06-23 17:31:20|5.49|4.09|5.46|4.06|5.49|4.09|5.46|4.06|0
1656005490000|2022-06-23 17:31:30|5.44|4.04|5.46|4.06|5.46|4.06|5.44|4.04|0
1656005500000|2022-06-23 17:31:40|5.47|4.07|5.45|4.05|5.48|4.08|5.45|4.05|0
1656005510000|2022-06-23 17:31:50|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1656005520000|2022-06-23 17:32:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1656005530000|2022-06-23 17:32:10|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1656005540000|2022-06-23 17:32:20|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1656005550000|2022-06-23 17:32:30|5.46|4.06|5.43|4.03|5.46|4.06|5.43|4.03|0
1656005560000|2022-06-23 17:32:40|5.42|4.02|5.48|4.08|5.48|4.08|5.42|4.02|0
1656005570000|2022-06-23 17:32:50|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1656005580000|2022-06-23 17:33:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1656005590000|2022-06-23 17:33:10|5.48|4.08|5.45|4.05|5.48|4.08|5.45|4.05|0
1656005600000|2022-06-23 17:33:20|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1656005610000|2022-06-23 17:33:30|5.43|4.03|5.4|4|5.43|4.03|5.4|4|0
1656005620000|2022-06-23 17:33:40|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1656005630000|2022-06-23 17:33:50|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1656005640000|2022-06-23 17:34:00|5.37|3.97|5.37|3.97|5.38|3.98|5.37|3.97|0
1656005650000|2022-06-23 17:34:10|5.39|3.99|5.4|4|5.4|4|5.38|3.98|0
1656005660000|2022-06-23 17:34:20|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1656005670000|2022-06-23 17:34:30|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1656005680000|2022-06-23 17:34:40|5.43|4.03|5.46|4.06|5.47|4.07|5.43|4.03|0
1656005690000|2022-06-23 17:34:50|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656005700000|2022-06-23 17:35:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1656005710000|2022-06-23 17:35:10|5.46|4.06|5.41|4.01|5.46|4.06|5.41|4.01|0
1656005720000|2022-06-23 17:35:20|5.42|4.02|5.49|4.09|5.49|4.09|5.42|4.02|0
1656005730000|2022-06-23 17:35:30|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1656005740000|2022-06-23 17:35:40|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1656005750000|2022-06-23 17:35:50|5.49|4.09|5.33|3.93|5.49|4.09|5.33|3.93|0
1656005760000|2022-06-23 17:36:00|5.32|3.92|5.34|3.94|5.34|3.94|5.31|3.91|0
1656005770000|2022-06-23 17:36:10|5.33|3.93|5.37|3.97|5.37|3.97|5.33|3.93|0
1656005780000|2022-06-23 17:36:20|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1656005790000|2022-06-23 17:36:30|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1656005800000|2022-06-23 17:36:40|5.38|3.98|5.36|3.96|5.38|3.98|5.36|3.96|0
1656005810000|2022-06-23 17:36:50|5.35|3.95|5.35|3.95|5.35|3.95|5.32|3.92|0
1656005820000|2022-06-23 17:37:00|5.33|3.93|5.31|3.91|5.33|3.93|5.31|3.91|0
1656005830000|2022-06-23 17:37:10|5.32|3.92|5.32|3.92|5.32|3.92|5.31|3.91|0
1656005840000|2022-06-23 17:37:20|5.31|3.91|5.33|3.93|5.35|3.95|5.31|3.91|0
1656005850000|2022-06-23 17:37:30|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1656005860000|2022-06-23 17:37:40|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1656005870000|2022-06-23 17:37:50|5.32|3.92|5.34|3.94|5.34|3.94|5.32|3.92|0
1656005880000|2022-06-23 17:38:00|5.31|3.91|5.3|3.9|5.31|3.91|5.29|3.89|0
1656005890000|2022-06-23 17:38:10|5.31|3.91|5.29|3.89|5.31|3.91|5.29|3.89|0
1656005900000|2022-06-23 17:38:20|5.31|3.91|5.27|3.87|5.31|3.91|5.26|3.86|0
1656005910000|2022-06-23 17:38:30|5.26|3.86|5.23|3.83|5.26|3.86|5.23|3.83|0
1656005920000|2022-06-23 17:38:40|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1656005930000|2022-06-23 17:38:50|5.23|3.83|5.21|3.81|5.23|3.83|5.21|3.81|0
1656005940000|2022-06-23 17:39:00|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1656005950000|2022-06-23 17:39:10|5.19|3.79|5.16|3.76|5.19|3.79|5.16|3.76|0
1656005960000|2022-06-23 17:39:20|5.15|3.75|5.16|3.76|5.16|3.76|5.14|3.74|0
1656005970000|2022-06-23 17:39:30|5.15|3.75|5.2|3.8|5.2|3.8|5.15|3.75|0
1656005980000|2022-06-23 17:39:40|5.18|3.78|5.21|3.81|5.21|3.81|5.18|3.78|0
1656005990000|2022-06-23 17:39:50|5.18|3.78|5.21|3.81|5.21|3.81|5.18|3.78|0
1656006000000|2022-06-23 17:40:00|5.22|3.82|5.22|3.82|5.24|3.84|5.22|3.82|0
1656006010000|2022-06-23 17:40:10|5.21|3.81|5.25|3.85|5.25|3.85|5.21|3.81|0
1656006020000|2022-06-23 17:40:20|5.24|3.84|5.26|3.86|5.27|3.87|5.24|3.84|0
1656006030000|2022-06-23 17:40:30|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1656006040000|2022-06-23 17:40:40|5.23|3.83|5.21|3.81|5.23|3.83|5.21|3.81|0
1656006050000|2022-06-23 17:40:50|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1656006060000|2022-06-23 17:41:00|5.18|3.78|5.14|3.74|5.18|3.78|5.14|3.74|0
1656006070000|2022-06-23 17:41:10|5.16|3.76|5.14|3.74|5.16|3.76|5.14|3.74|0
1656006080000|2022-06-23 17:41:20|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1656006090000|2022-06-23 17:41:30|5.15|3.75|5.16|3.76|5.16|3.76|5.14|3.74|0
1656006100000|2022-06-23 17:41:40|5.15|3.75|5.15|3.75|5.16|3.76|5.15|3.75|0
1656006110000|2022-06-23 17:41:50|5.16|3.76|5.16|3.76|5.16|3.76|5.15|3.75|0
1656006120000|2022-06-23 17:42:00|5.13|3.73|5.07|3.67|5.13|3.73|5.06|3.66|0
1656006130000|2022-06-23 17:42:10|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1656006140000|2022-06-23 17:42:20|5.11|3.71|5.09|3.69|5.13|3.73|5.09|3.69|0
1656006150000|2022-06-23 17:42:30|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1656006160000|2022-06-23 17:42:40|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1656006170000|2022-06-23 17:42:50|5.11|3.71|5.1|3.7|5.11|3.71|5.09|3.69|0
1656006180000|2022-06-23 17:43:00|5.09|3.69|5.1|3.7|5.1|3.7|5.08|3.68|0
1656006190000|2022-06-23 17:43:10|5.08|3.68|5.14|3.74|5.14|3.74|5.08|3.68|0
1656006200000|2022-06-23 17:43:20|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1656006210000|2022-06-23 17:43:30|5.13|3.73|5.16|3.76|5.17|3.77|5.13|3.73|0
1656006220000|2022-06-23 17:43:40|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1656006230000|2022-06-23 17:43:50|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1656006240000|2022-06-23 17:44:00|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1656006250000|2022-06-23 17:44:10|5.17|3.77|5.18|3.78|5.2|3.8|5.17|3.77|0
1656006260000|2022-06-23 17:44:20|5.17|3.77|5.2|3.8|5.2|3.8|5.17|3.77|0
1656006270000|2022-06-23 17:44:30|5.21|3.81|5.19|3.79|5.21|3.81|5.19|3.79|0
1656006280000|2022-06-23 17:44:40|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1656006290000|2022-06-23 17:44:50|5.21|3.81|5.2|3.8|5.21|3.81|5.19|3.79|0
1656006300000|2022-06-23 17:45:00|5.21|3.81|5.16|3.76|5.21|3.81|5.15|3.75|0
1656006310000|2022-06-23 17:45:10|5.17|3.77|5.17|3.77|5.21|3.81|5.17|3.77|0
1656006320000|2022-06-23 17:45:20|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1656006330000|2022-06-23 17:45:30|5.18|3.78|5.17|3.77|5.18|3.78|5.16|3.76|0
1656006340000|2022-06-23 17:45:40|5.18|3.78|5.18|3.78|5.19|3.79|5.17|3.77|0
1656006350000|2022-06-23 17:45:50|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1656006360000|2022-06-23 17:46:00|5.19|3.79|5.22|3.82|5.22|3.82|5.19|3.79|0
1656006370000|2022-06-23 17:46:10|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1656006380000|2022-06-23 17:46:20|5.21|3.81|5.23|3.83|5.23|3.83|5.21|3.81|0
1656006390000|2022-06-23 17:46:30|5.24|3.84|5.26|3.86|5.26|3.86|5.24|3.84|0
1656006400000|2022-06-23 17:46:40|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1656006410000|2022-06-23 17:46:50|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1656006420000|2022-06-23 17:47:00|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1656006430000|2022-06-23 17:47:10|5.29|3.89|5.29|3.89|5.29|3.89|5.28|3.88|0
1656006440000|2022-06-23 17:47:20|5.3|3.9|5.33|3.93|5.33|3.93|5.3|3.9|0
1656006450000|2022-06-23 17:47:30|5.32|3.92|5.33|3.93|5.34|3.94|5.32|3.92|0
1656006460000|2022-06-23 17:47:40|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1656006470000|2022-06-23 17:47:50|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1656006480000|2022-06-23 17:48:00|5.31|3.91|5.31|3.91|5.33|3.93|5.3|3.9|0
1656006490000|2022-06-23 17:48:10|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1656006500000|2022-06-23 17:48:20|5.32|3.92|5.3|3.9|5.32|3.92|5.3|3.9|0
1656006510000|2022-06-23 17:48:30|5.31|3.91|5.29|3.89|5.31|3.91|5.29|3.89|0
1656006520000|2022-06-23 17:48:40|5.28|3.88|5.3|3.9|5.3|3.9|5.28|3.88|0
1656006530000|2022-06-23 17:48:50|5.31|3.91|5.3|3.9|5.31|3.91|5.29|3.89|0
1656006540000|2022-06-23 17:49:00|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1656006550000|2022-06-23 17:49:10|5.3|3.9|5.28|3.88|5.3|3.9|5.28|3.88|0
1656006560000|2022-06-23 17:49:20|5.27|3.87|5.28|3.88|5.28|3.88|5.26|3.86|0
1656006570000|2022-06-23 17:49:30|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1656006580000|2022-06-23 17:49:40|5.29|3.89|5.32|3.92|5.32|3.92|5.29|3.89|0
1656006590000|2022-06-23 17:49:50|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1656006600000|2022-06-23 17:50:00|5.39|3.99|5.42|4.02|5.42|4.02|5.38|3.98|0
1656006610000|2022-06-23 17:50:10|5.45|4.05|5.41|4.01|5.45|4.05|5.41|4.01|0
1656006620000|2022-06-23 17:50:20|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1656006630000|2022-06-23 17:50:30|5.42|4.02|5.44|4.04|5.46|4.06|5.42|4.02|0
1656006640000|2022-06-23 17:50:40|5.45|4.05|5.41|4.01|5.45|4.05|5.41|4.01|0
1656006650000|2022-06-23 17:50:50|5.43|4.03|5.47|4.07|5.47|4.07|5.43|4.03|0
1656006660000|2022-06-23 17:51:00|5.46|4.06|5.46|4.06|5.46|4.06|5.43|4.03|0
1656006670000|2022-06-23 17:51:10|5.44|4.04|5.44|4.04|5.44|4.04|5.41|4.01|0
1656006680000|2022-06-23 17:51:20|5.43|4.03|5.43|4.03|5.46|4.06|5.43|4.03|0
1656006690000|2022-06-23 17:51:30|5.42|4.02|5.46|4.06|5.46|4.06|5.42|4.02|0
1656006700000|2022-06-23 17:51:40|5.52|4.12|5.54|4.14|5.54|4.14|5.5|4.1|0
1656006710000|2022-06-23 17:51:50|5.53|4.13|5.5|4.1|5.53|4.13|5.5|4.1|0
1656006720000|2022-06-23 17:52:00|5.54|4.14|5.55|4.15|5.55|4.15|5.53|4.13|0
1656006730000|2022-06-23 17:52:10|5.54|4.14|5.51|4.11|5.54|4.14|5.51|4.11|0
1656006740000|2022-06-23 17:52:20|5.49|4.09|5.48|4.08|5.5|4.1|5.48|4.08|0
1656006750000|2022-06-23 17:52:30|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1656006760000|2022-06-23 17:52:40|5.5|4.1|5.47|4.07|5.5|4.1|5.47|4.07|0
1656006770000|2022-06-23 17:52:50|5.48|4.08|5.44|4.04|5.48|4.08|5.44|4.04|0
1656006780000|2022-06-23 17:53:00|5.47|4.07|5.45|4.05|5.47|4.07|5.44|4.04|0
1656006790000|2022-06-23 17:53:10|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1656006800000|2022-06-23 17:53:20|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656006810000|2022-06-23 17:53:30|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1656006820000|2022-06-23 17:53:40|5.48|4.08|5.51|4.11|5.51|4.11|5.48|4.08|0
1656006830000|2022-06-23 17:53:50|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1656006840000|2022-06-23 17:54:00|5.49|4.09|5.51|4.11|5.51|4.11|5.49|4.09|0
1656006850000|2022-06-23 17:54:10|5.52|4.12|5.5|4.1|5.52|4.12|5.5|4.1|0
1656006860000|2022-06-23 17:54:20|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1656006870000|2022-06-23 17:54:30|5.52|4.12|5.49|4.09|5.52|4.12|5.48|4.08|0
1656006880000|2022-06-23 17:54:40|5.53|4.13|5.52|4.12|5.53|4.13|5.51|4.11|0
1656006890000|2022-06-23 17:54:50|5.51|4.11|5.52|4.12|5.52|4.12|5.49|4.09|0
1656006900000|2022-06-23 17:55:00|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1656006910000|2022-06-23 17:55:10|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1656006920000|2022-06-23 17:55:20|5.54|4.14|5.54|4.14|5.54|4.14|5.53|4.13|0
1656006930000|2022-06-23 17:55:30|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1656006940000|2022-06-23 17:55:40|5.54|4.14|5.56|4.16|5.56|4.16|5.54|4.14|0
1656006950000|2022-06-23 17:55:50|5.58|4.18|5.54|4.14|5.58|4.18|5.54|4.14|0
1656006960000|2022-06-23 17:56:00|5.55|4.15|5.6|4.2|5.6|4.2|5.55|4.15|0
1656006970000|2022-06-23 17:56:10|5.59|4.19|5.56|4.16|5.59|4.19|5.56|4.16|0
1656006980000|2022-06-23 17:56:20|5.52|4.12|5.54|4.14|5.54|4.14|5.52|4.12|0
1656006990000|2022-06-23 17:56:30|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1656007000000|2022-06-23 17:56:40|5.54|4.14|5.54|4.14|5.54|4.14|5.51|4.11|0
1656007010000|2022-06-23 17:56:50|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1656007020000|2022-06-23 17:57:00|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1656007030000|2022-06-23 17:57:10|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1656007040000|2022-06-23 17:57:20|5.5|4.1|5.53|4.13|5.53|4.13|5.5|4.1|0
1656007050000|2022-06-23 17:57:30|5.52|4.12|5.54|4.14|5.54|4.14|5.52|4.12|0
1656007060000|2022-06-23 17:57:40|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1656007070000|2022-06-23 17:57:50|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1656007080000|2022-06-23 17:58:00|5.5|4.1|5.53|4.13|5.53|4.13|5.5|4.1|0
1656007090000|2022-06-23 17:58:10|5.52|4.12|5.49|4.09|5.52|4.12|5.49|4.09|0
1656007100000|2022-06-23 17:58:20|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1656007110000|2022-06-23 17:58:30|5.49|4.09|5.48|4.08|5.5|4.1|5.48|4.08|0
1656007120000|2022-06-23 17:58:40|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1656007130000|2022-06-23 17:58:50|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1656007140000|2022-06-23 17:59:00|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1656007150000|2022-06-23 17:59:10|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1656007160000|2022-06-23 17:59:20|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1656007170000|2022-06-23 17:59:30|5.56|4.16|5.54|4.14|5.57|4.17|5.54|4.14|0
1656007180000|2022-06-23 17:59:40|5.55|4.15|5.58|4.18|5.58|4.18|5.55|4.15|0
1656007190000|2022-06-23 17:59:50|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1656007200000|2022-06-23 18:00:00|5.57|4.17|5.59|4.19|5.59|4.19|5.57|4.17|0
1656007210000|2022-06-23 18:00:10|5.58|4.18|5.51|4.11|5.58|4.18|5.51|4.11|0
1656007220000|2022-06-23 18:00:20|5.54|4.14|5.54|4.14|5.54|4.14|5.53|4.13|0
1656007230000|2022-06-23 18:00:30|5.5|4.1|5.51|4.11|5.53|4.13|5.5|4.1|0
1656007240000|2022-06-23 18:00:40|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1656007250000|2022-06-23 18:00:50|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1656007260000|2022-06-23 18:01:00|5.52|4.12|5.5|4.1|5.52|4.12|5.5|4.1|0
1656007270000|2022-06-23 18:01:10|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1656007280000|2022-06-23 18:01:20|5.53|4.13|5.56|4.16|5.56|4.16|5.52|4.12|0
1656007290000|2022-06-23 18:01:30|5.57|4.17|5.54|4.14|5.57|4.17|5.54|4.14|0
1656007300000|2022-06-23 18:01:40|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1656007310000|2022-06-23 18:01:50|5.55|4.15|5.57|4.17|5.57|4.17|5.54|4.14|0
1656007320000|2022-06-23 18:02:00|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1656007330000|2022-06-23 18:02:10|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1656007340000|2022-06-23 18:02:20|5.59|4.19|5.59|4.19|5.59|4.19|5.58|4.18|0
1656007350000|2022-06-23 18:02:30|5.6|4.2|5.65|4.25|5.65|4.25|5.6|4.2|0
1656007360000|2022-06-23 18:02:40|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656007370000|2022-06-23 18:02:50|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1656007380000|2022-06-23 18:03:00|5.56|4.16|5.51|4.11|5.56|4.16|5.49|4.09|0
1656007390000|2022-06-23 18:03:10|5.49|4.09|5.5|4.1|5.5|4.1|5.48|4.08|0
1656007400000|2022-06-23 18:03:20|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1656007410000|2022-06-23 18:03:30|5.49|4.09|5.51|4.11|5.51|4.11|5.49|4.09|0
1656007420000|2022-06-23 18:03:40|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1656007430000|2022-06-23 18:03:50|5.5|4.1|5.52|4.12|5.52|4.12|5.5|4.1|0
1656007440000|2022-06-23 18:04:00|5.51|4.11|5.49|4.09|5.53|4.13|5.49|4.09|0
1656007450000|2022-06-23 18:04:10|5.48|4.08|5.49|4.09|5.49|4.09|5.47|4.07|0
1656007460000|2022-06-23 18:04:20|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1656007470000|2022-06-23 18:04:30|5.54|4.14|5.56|4.16|5.56|4.16|5.53|4.13|0
1656007480000|2022-06-23 18:04:40|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1656007490000|2022-06-23 18:04:50|5.56|4.16|5.53|4.13|5.56|4.16|5.53|4.13|0
1656007500000|2022-06-23 18:05:00|5.51|4.11|5.52|4.12|5.53|4.13|5.51|4.11|0
1656007510000|2022-06-23 18:05:10|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1656007520000|2022-06-23 18:05:20|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1656007540000|2022-06-23 18:05:40|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1656007550000|2022-06-23 18:05:50|5.53|4.13|5.57|4.17|5.57|4.17|5.53|4.13|0
1656007560000|2022-06-23 18:06:00|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1656007570000|2022-06-23 18:06:10|5.53|4.13|5.53|4.13|5.53|4.13|5.51|4.11|0
1656007580000|2022-06-23 18:06:20|5.54|4.14|5.55|4.15|5.56|4.16|5.54|4.14|0
1656007590000|2022-06-23 18:06:30|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1656007600000|2022-06-23 18:06:40|5.56|4.16|5.59|4.19|5.59|4.19|5.56|4.16|0
1656007610000|2022-06-23 18:06:50|5.6|4.2|5.6|4.2|5.6|4.2|5.59|4.19|0
1656007620000|2022-06-23 18:07:00|5.57|4.17|5.51|4.11|5.57|4.17|5.51|4.11|0
1656007630000|2022-06-23 18:07:10|5.53|4.13|5.58|4.18|5.58|4.18|5.53|4.13|0
1656007640000|2022-06-23 18:07:20|5.57|4.17|5.58|4.18|5.58|4.18|5.56|4.16|0
1656007650000|2022-06-23 18:07:30|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1656007660000|2022-06-23 18:07:40|5.58|4.18|5.54|4.14|5.58|4.18|5.54|4.14|0
1656007670000|2022-06-23 18:07:50|5.55|4.15|5.55|4.15|5.6|4.2|5.55|4.15|0
1656007680000|2022-06-23 18:08:00|5.54|4.14|5.56|4.16|5.56|4.16|5.54|4.14|0
1656007690000|2022-06-23 18:08:10|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1656007700000|2022-06-23 18:08:20|5.54|4.14|5.54|4.14|5.55|4.15|5.53|4.13|0
1656007710000|2022-06-23 18:08:30|5.53|4.13|5.55|4.15|5.55|4.15|5.53|4.13|0
1656007720000|2022-06-23 18:08:40|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1656007730000|2022-06-23 18:08:50|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1656007740000|2022-06-23 18:09:00|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1656007750000|2022-06-23 18:09:10|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1656007760000|2022-06-23 18:09:20|5.56|4.16|5.54|4.14|5.57|4.17|5.54|4.14|0
1656007770000|2022-06-23 18:09:30|5.55|4.15|5.58|4.18|5.58|4.18|5.55|4.15|0
1656007780000|2022-06-23 18:09:40|5.56|4.16|5.6|4.2|5.6|4.2|5.56|4.16|0
1656007790000|2022-06-23 18:09:50|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1656007800000|2022-06-23 18:10:00|5.59|4.19|5.62|4.22|5.62|4.22|5.59|4.19|0
1656007810000|2022-06-23 18:10:10|5.63|4.23|5.6|4.2|5.63|4.23|5.6|4.2|0
1656007820000|2022-06-23 18:10:20|5.59|4.19|5.56|4.16|5.59|4.19|5.56|4.16|0
1656007830000|2022-06-23 18:10:30|5.57|4.17|5.56|4.16|5.57|4.17|5.55|4.15|0
1656007840000|2022-06-23 18:10:40|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1656007850000|2022-06-23 18:10:50|5.59|4.19|5.56|4.16|5.59|4.19|5.56|4.16|0
1656007860000|2022-06-23 18:11:00|5.55|4.15|5.51|4.11|5.55|4.15|5.51|4.11|0
1656007870000|2022-06-23 18:11:10|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1656007880000|2022-06-23 18:11:20|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1656007890000|2022-06-23 18:11:30|5.5|4.1|5.49|4.09|5.51|4.11|5.49|4.09|0
1656007900000|2022-06-23 18:11:40|5.5|4.1|5.48|4.08|5.5|4.1|5.48|4.08|0
1656007910000|2022-06-23 18:11:50|5.49|4.09|5.54|4.14|5.54|4.14|5.49|4.09|0
1656007920000|2022-06-23 18:12:00|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1656007930000|2022-06-23 18:12:10|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1656007940000|2022-06-23 18:12:20|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1656007950000|2022-06-23 18:12:30|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1656007960000|2022-06-23 18:12:40|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1656007970000|2022-06-23 18:12:50|5.58|4.18|5.59|4.19|5.6|4.2|5.58|4.18|0
1656007980000|2022-06-23 18:13:00|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1656007990000|2022-06-23 18:13:10|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1656008000000|2022-06-23 18:13:20|5.61|4.21|5.63|4.23|5.63|4.23|5.6|4.2|0
1656008010000|2022-06-23 18:13:30|5.62|4.22|5.66|4.26|5.66|4.26|5.62|4.22|0
1656008020000|2022-06-23 18:13:40|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1656008030000|2022-06-23 18:13:50|5.65|4.25|5.59|4.19|5.65|4.25|5.59|4.19|0
1656008040000|2022-06-23 18:14:00|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1656008050000|2022-06-23 18:14:10|5.6|4.2|5.59|4.19|5.6|4.2|5.58|4.18|0
1656008060000|2022-06-23 18:14:20|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1656008070000|2022-06-23 18:14:30|5.57|4.17|5.59|4.19|5.59|4.19|5.57|4.17|0
1656008080000|2022-06-23 18:14:40|5.58|4.18|5.57|4.17|5.59|4.19|5.57|4.17|0
1656008090000|2022-06-23 18:14:50|5.55|4.15|5.56|4.16|5.56|4.16|5.55|4.15|0
1656008100000|2022-06-23 18:15:00|5.58|4.18|5.55|4.15|5.58|4.18|5.55|4.15|0
1656008110000|2022-06-23 18:15:10|5.54|4.14|5.53|4.13|5.55|4.15|5.52|4.12|0
1656008120000|2022-06-23 18:15:20|5.52|4.12|5.54|4.14|5.55|4.15|5.52|4.12|0
1656008130000|2022-06-23 18:15:30|5.53|4.13|5.55|4.15|5.55|4.15|5.53|4.13|0
1656008140000|2022-06-23 18:15:40|5.53|4.13|5.52|4.12|5.54|4.14|5.52|4.12|0
1656008150000|2022-06-23 18:15:50|5.53|4.13|5.57|4.17|5.57|4.17|5.53|4.13|0
1656008160000|2022-06-23 18:16:00|5.56|4.16|5.56|4.16|5.56|4.16|5.53|4.13|0
1656008170000|2022-06-23 18:16:10|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1656008180000|2022-06-23 18:16:20|5.58|4.18|5.6|4.2|5.61|4.21|5.58|4.18|0
1656008190000|2022-06-23 18:16:30|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1656008200000|2022-06-23 18:16:40|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1656008210000|2022-06-23 18:16:50|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1656008230000|2022-06-23 18:17:10|5.58|4.18|5.61|4.21|5.61|4.21|5.58|4.18|0
1656008240000|2022-06-23 18:17:20|5.6|4.2|5.59|4.19|5.61|4.21|5.59|4.19|0
1656008250000|2022-06-23 18:17:30|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1656008260000|2022-06-23 18:17:40|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1656008270000|2022-06-23 18:17:50|5.61|4.21|5.57|4.17|5.61|4.21|5.56|4.16|0
1656008280000|2022-06-23 18:18:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1656008290000|2022-06-23 18:18:10|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1656008300000|2022-06-23 18:18:20|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1656008310000|2022-06-23 18:18:30|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1656008330000|2022-06-23 18:18:50|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1656008340000|2022-06-23 18:19:00|5.52|4.12|5.49|4.09|5.52|4.12|5.49|4.09|0
1656008350000|2022-06-23 18:19:10|5.48|4.08|5.46|4.06|5.48|4.08|5.45|4.05|0
1656008360000|2022-06-23 18:19:20|5.47|4.07|5.52|4.12|5.52|4.12|5.47|4.07|0
1656008370000|2022-06-23 18:19:30|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1656008380000|2022-06-23 18:19:40|5.51|4.11|5.53|4.13|5.53|4.13|5.51|4.11|0
1656008390000|2022-06-23 18:19:50|5.52|4.12|5.54|4.14|5.54|4.14|5.52|4.12|0
1656008400000|2022-06-23 18:20:00|5.55|4.15|5.54|4.14|5.56|4.16|5.53|4.13|0
1656008410000|2022-06-23 18:20:10|5.55|4.15|5.55|4.15|5.57|4.17|5.55|4.15|0
1656008420000|2022-06-23 18:20:20|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1656008430000|2022-06-23 18:20:30|5.53|4.13|5.54|4.14|5.55|4.15|5.53|4.13|0
1656008440000|2022-06-23 18:20:40|5.51|4.11|5.47|4.07|5.51|4.11|5.47|4.07|0
1656008450000|2022-06-23 18:20:50|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1656008460000|2022-06-23 18:21:00|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1656008470000|2022-06-23 18:21:10|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1656008480000|2022-06-23 18:21:20|5.49|4.09|5.46|4.06|5.49|4.09|5.46|4.06|0
1656008490000|2022-06-23 18:21:30|5.47|4.07|5.5|4.1|5.5|4.1|5.46|4.06|0
1656008500000|2022-06-23 18:21:40|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1656008510000|2022-06-23 18:21:50|5.5|4.1|5.52|4.12|5.52|4.12|5.5|4.1|0
1656008520000|2022-06-23 18:22:00|5.55|4.15|5.58|4.18|5.58|4.18|5.55|4.15|0
1656008530000|2022-06-23 18:22:10|5.6|4.2|5.59|4.19|5.62|4.22|5.59|4.19|0
1656008540000|2022-06-23 18:22:20|5.56|4.16|5.54|4.14|5.56|4.16|5.53|4.13|0
1656008550000|2022-06-23 18:22:30|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1656008560000|2022-06-23 18:22:40|5.58|4.18|5.59|4.19|5.59|4.19|5.57|4.17|0
1656008570000|2022-06-23 18:22:50|5.6|4.2|5.58|4.18|5.6|4.2|5.57|4.17|0
1656008580000|2022-06-23 18:23:00|5.57|4.17|5.59|4.19|5.59|4.19|5.57|4.17|0
1656008590000|2022-06-23 18:23:10|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1656008600000|2022-06-23 18:23:20|5.58|4.18|5.59|4.19|5.6|4.2|5.58|4.18|0
1656008610000|2022-06-23 18:23:30|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1656008620000|2022-06-23 18:23:40|5.63|4.23|5.64|4.24|5.65|4.25|5.63|4.23|0
1656008630000|2022-06-23 18:23:50|5.66|4.26|5.68|4.28|5.68|4.28|5.65|4.25|0
1656008640000|2022-06-23 18:24:00|5.67|4.27|5.64|4.24|5.67|4.27|5.62|4.22|0
1656008650000|2022-06-23 18:24:10|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1656008660000|2022-06-23 18:24:20|5.63|4.23|5.63|4.23|5.63|4.23|5.59|4.19|0
1656008670000|2022-06-23 18:24:30|5.62|4.22|5.62|4.22|5.63|4.23|5.62|4.22|0
1656008680000|2022-06-23 18:24:40|5.68|4.28|5.95|4.55|5.95|4.55|5.66|4.26|0
1656008690000|2022-06-23 18:24:50|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1656008700000|2022-06-23 18:25:00|6.01|4.61|6|4.6|6.01|4.61|5.98|4.58|0
1656008710000|2022-06-23 18:25:10|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656008720000|2022-06-23 18:25:20|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1656008730000|2022-06-23 18:25:30|5.99|4.59|6.02|4.62|6.02|4.62|5.99|4.59|0
1656008740000|2022-06-23 18:25:40|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1656008750000|2022-06-23 18:25:50|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1656008760000|2022-06-23 18:26:00|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1656008770000|2022-06-23 18:26:10|5.96|4.56|5.99|4.59|6|4.6|5.96|4.56|0
1656008780000|2022-06-23 18:26:20|5.98|4.58|5.96|4.56|5.98|4.58|5.96|4.56|0
1656008790000|2022-06-23 18:26:30|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1656008800000|2022-06-23 18:26:40|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656008810000|2022-06-23 18:26:50|5.98|4.58|6.01|4.61|6.01|4.61|5.98|4.58|0
1656008830000|2022-06-23 18:27:10|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1656008840000|2022-06-23 18:27:20|6.02|4.62|6.02|4.62|6.02|4.62|6.01|4.61|0
1656008850000|2022-06-23 18:27:30|6.03|4.63|6.03|4.63|6.04|4.64|6.02|4.62|0
1656008860000|2022-06-23 18:27:40|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1656008870000|2022-06-23 18:27:50|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656008880000|2022-06-23 18:28:00|6.04|4.64|6.07|4.67|6.07|4.67|6.04|4.64|0
1656008890000|2022-06-23 18:28:10|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1656008900000|2022-06-23 18:28:20|6.11|4.71|6.11|4.71|6.11|4.71|6.1|4.7|0
1656008910000|2022-06-23 18:28:30|6.08|4.68|6.12|4.72|6.12|4.72|6.08|4.68|0
1656008920000|2022-06-23 18:28:40|6.14|4.74|6.17|4.77|6.17|4.77|6.14|4.74|0
1656008930000|2022-06-23 18:28:50|6.16|4.76|6.15|4.75|6.16|4.76|6.14|4.74|0
1656008940000|2022-06-23 18:29:00|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1656008950000|2022-06-23 18:29:10|6.13|4.73|6.13|4.73|6.13|4.73|6.09|4.69|0
1656008960000|2022-06-23 18:29:20|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1656008970000|2022-06-23 18:29:30|6.12|4.72|6.12|4.72|6.12|4.72|6.11|4.71|0
1656008980000|2022-06-23 18:29:40|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1656008990000|2022-06-23 18:29:50|6.14|4.74|6.14|4.74|6.15|4.75|6.14|4.74|0
1656009000000|2022-06-23 18:30:00|6.13|4.73|6.14|4.74|6.15|4.75|6.13|4.73|0
1656009010000|2022-06-23 18:30:10|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1656009020000|2022-06-23 18:30:20|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1656009030000|2022-06-23 18:30:30|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1656009040000|2022-06-23 18:30:40|6.16|4.76|6.2|4.8|6.2|4.8|6.16|4.76|0
1656009050000|2022-06-23 18:30:50|6.22|4.82|6.23|4.83|6.23|4.83|6.21|4.81|0
1656009060000|2022-06-23 18:31:00|6.19|4.79|5.93|4.53|6.24|4.84|5.93|4.53|0
1656009070000|2022-06-23 18:31:10|5.96|4.56|6.03|4.63|6.03|4.63|5.96|4.56|0
1656009080000|2022-06-23 18:31:20|6|4.6|5.95|4.55|6|4.6|5.95|4.55|0
1656009090000|2022-06-23 18:31:30|5.98|4.58|6.03|4.63|6.03|4.63|5.98|4.58|0
1656009100000|2022-06-23 18:31:40|6.02|4.62|6|4.6|6.03|4.63|6|4.6|0
1656009110000|2022-06-23 18:31:50|5.97|4.57|6|4.6|6.01|4.61|5.97|4.57|0
1656009120000|2022-06-23 18:32:00|5.71|4.31|5.72|4.32|5.73|4.33|5.71|4.31|0
1656009130000|2022-06-23 18:32:10|5.74|4.34|5.74|4.34|5.74|4.34|5.73|4.33|0
1656009140000|2022-06-23 18:32:20|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1656009150000|2022-06-23 18:32:30|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1656009160000|2022-06-23 18:32:40|5.77|4.37|5.76|4.36|5.77|4.37|5.75|4.35|0
1656009170000|2022-06-23 18:32:50|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1656009180000|2022-06-23 18:33:00|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1656009190000|2022-06-23 18:33:10|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1656009200000|2022-06-23 18:33:20|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1656009210000|2022-06-23 18:33:30|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1656009220000|2022-06-23 18:33:40|5.82|4.42|5.79|4.39|5.82|4.42|5.79|4.39|0
1656009230000|2022-06-23 18:33:50|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1656009240000|2022-06-23 18:34:00|5.82|4.42|5.8|4.4|5.83|4.43|5.8|4.4|0
1656009250000|2022-06-23 18:34:10|5.78|4.38|5.82|4.42|5.82|4.42|5.78|4.38|0
1656009260000|2022-06-23 18:34:20|5.84|4.44|5.85|4.45|5.85|4.45|5.83|4.43|0
1656009270000|2022-06-23 18:34:30|5.86|4.46|5.86|4.46|5.87|4.47|5.86|4.46|0
1656009280000|2022-06-23 18:34:40|5.85|4.45|5.85|4.45|5.85|4.45|5.84|4.44|0
1656009290000|2022-06-23 18:34:50|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1656009300000|2022-06-23 18:35:00|5.83|4.43|5.86|4.46|5.86|4.46|5.83|4.43|0
1656009310000|2022-06-23 18:35:10|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1656009320000|2022-06-23 18:35:20|5.83|4.43|5.83|4.43|5.84|4.44|5.83|4.43|0
1656009330000|2022-06-23 18:35:30|5.85|4.45|5.57|4.17|5.85|4.45|5.56|4.16|0
1656009340000|2022-06-23 18:35:40|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1656009350000|2022-06-23 18:35:50|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1656009360000|2022-06-23 18:36:00|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1656009370000|2022-06-23 18:36:10|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1656009380000|2022-06-23 18:36:20|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1656009390000|2022-06-23 18:36:30|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1656009400000|2022-06-23 18:36:40|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1656009410000|2022-06-23 18:36:50|5.54|4.14|5.51|4.11|5.54|4.14|5.51|4.11|0
1656009420000|2022-06-23 18:37:00|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1656009430000|2022-06-23 18:37:10|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1656009440000|2022-06-23 18:37:20|5.55|4.15|5.59|4.19|5.59|4.19|5.54|4.14|0
1656009450000|2022-06-23 18:37:30|5.58|4.18|5.56|4.16|5.58|4.18|5.56|4.16|0
1656009460000|2022-06-23 18:37:40|5.58|4.18|5.56|4.16|5.58|4.18|5.56|4.16|0
1656009470000|2022-06-23 18:37:50|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1656009480000|2022-06-23 18:38:00|5.62|4.22|5.61|4.21|5.62|4.22|5.59|4.19|0
1656009490000|2022-06-23 18:38:10|5.6|4.2|5.64|4.24|5.64|4.24|5.6|4.2|0
1656009500000|2022-06-23 18:38:20|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1656009510000|2022-06-23 18:38:30|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1656009520000|2022-06-23 18:38:40|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1656009540000|2022-06-23 18:39:00|5.65|4.25|5.62|4.22|5.67|4.27|5.62|4.22|0
1656009550000|2022-06-23 18:39:10|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1656009560000|2022-06-23 18:39:20|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1656009570000|2022-06-23 18:39:30|5.5|4.1|5.54|4.14|5.54|4.14|5.5|4.1|0
1656009580000|2022-06-23 18:39:40|5.55|4.15|5.59|4.19|5.59|4.19|5.55|4.15|0
1656009590000|2022-06-23 18:39:50|5.61|4.21|5.6|4.2|5.61|4.21|5.59|4.19|0
1656009600000|2022-06-23 18:40:00|5.62|4.22|5.6|4.2|5.63|4.23|5.6|4.2|0
1656009610000|2022-06-23 18:40:10|5.61|4.21|5.61|4.21|5.61|4.21|5.59|4.19|0
1656009620000|2022-06-23 18:40:20|5.6|4.2|5.57|4.17|5.6|4.2|5.57|4.17|0
1656009630000|2022-06-23 18:40:30|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1656009640000|2022-06-23 18:40:40|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1656009650000|2022-06-23 18:40:50|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1656009660000|2022-06-23 18:41:00|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1656009670000|2022-06-23 18:41:10|5.53|4.13|5.58|4.18|5.58|4.18|5.53|4.13|0
1656009680000|2022-06-23 18:41:20|5.55|4.15|5.58|4.18|5.58|4.18|5.55|4.15|0
1656009690000|2022-06-23 18:41:30|5.59|4.19|5.56|4.16|5.59|4.19|5.56|4.16|0
1656009700000|2022-06-23 18:41:40|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1656009710000|2022-06-23 18:41:50|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1656009720000|2022-06-23 18:42:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1656009730000|2022-06-23 18:42:10|5.53|4.13|5.58|4.18|5.58|4.18|5.53|4.13|0
1656009750000|2022-06-23 18:42:30|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1656009760000|2022-06-23 18:42:40|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1656009770000|2022-06-23 18:42:50|5.54|4.14|5.54|4.14|5.54|4.14|5.53|4.13|0
1656009780000|2022-06-23 18:43:00|5.53|4.13|5.56|4.16|5.56|4.16|5.53|4.13|0
1656009790000|2022-06-23 18:43:10|5.57|4.17|5.55|4.15|5.57|4.17|5.54|4.14|0
1656009800000|2022-06-23 18:43:20|5.56|4.16|5.55|4.15|5.56|4.16|5.54|4.14|0
1656009810000|2022-06-23 18:43:30|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1656009820000|2022-06-23 18:43:40|5.55|4.15|5.53|4.13|5.56|4.16|5.53|4.13|0
1656009830000|2022-06-23 18:43:50|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1656009840000|2022-06-23 18:44:00|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1656009850000|2022-06-23 18:44:10|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1656009860000|2022-06-23 18:44:20|5.5|4.1|5.53|4.13|5.53|4.13|5.5|4.1|0
1656009870000|2022-06-23 18:44:30|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1656009880000|2022-06-23 18:44:40|5.53|4.13|5.55|4.15|5.55|4.15|5.53|4.13|0
1656009890000|2022-06-23 18:44:50|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1656009900000|2022-06-23 18:45:00|5.53|4.13|5.52|4.12|5.54|4.14|5.52|4.12|0
1656009910000|2022-06-23 18:45:10|5.53|4.13|5.54|4.14|5.54|4.14|5.52|4.12|0
1656009920000|2022-06-23 18:45:20|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1656009930000|2022-06-23 18:45:30|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656009940000|2022-06-23 18:45:40|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1656009950000|2022-06-23 18:45:50|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1656009960000|2022-06-23 18:46:00|5.45|4.05|5.44|4.04|5.46|4.06|5.44|4.04|0
1656009970000|2022-06-23 18:46:10|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656009980000|2022-06-23 18:46:20|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1656010010000|2022-06-23 18:46:50|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1656010020000|2022-06-23 18:47:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1656010030000|2022-06-23 18:47:10|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656010050000|2022-06-23 18:47:30|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1656010060000|2022-06-23 18:47:40|5.48|4.08|5.45|4.05|5.48|4.08|5.45|4.05|0
1656010070000|2022-06-23 18:47:50|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1656010080000|2022-06-23 18:48:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656010090000|2022-06-23 18:48:10|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1656010100000|2022-06-23 18:48:20|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1656010110000|2022-06-23 18:48:30|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656010120000|2022-06-23 18:48:40|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1656010130000|2022-06-23 18:48:50|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1656010140000|2022-06-23 18:49:00|5.51|4.11|5.5|4.1|5.51|4.11|5.48|4.08|0
1656010150000|2022-06-23 18:49:10|5.48|4.08|5.49|4.09|5.5|4.1|5.48|4.08|0
1656010160000|2022-06-23 18:49:20|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1656010170000|2022-06-23 18:49:30|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1656010180000|2022-06-23 18:49:40|5.46|4.06|5.46|4.06|5.48|4.08|5.46|4.06|0
1656010190000|2022-06-23 18:49:50|5.45|4.05|5.48|4.08|5.48|4.08|5.45|4.05|0
1656010200000|2022-06-23 18:50:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1656010210000|2022-06-23 18:50:10|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1656010220000|2022-06-23 18:50:20|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1656010230000|2022-06-23 18:50:30|5.48|4.08|5.5|4.1|5.5|4.1|5.48|4.08|0
1656010240000|2022-06-23 18:50:40|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1656010250000|2022-06-23 18:50:50|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1656010260000|2022-06-23 18:51:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1656010270000|2022-06-23 18:51:10|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1656010280000|2022-06-23 18:51:20|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1656010290000|2022-06-23 18:51:30|5.5|4.1|5.52|4.12|5.52|4.12|5.5|4.1|0
1656010300000|2022-06-23 18:51:40|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1656010310000|2022-06-23 18:51:50|5.52|4.12|5.5|4.1|5.52|4.12|5.5|4.1|0
1656010320000|2022-06-23 18:52:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1656010340000|2022-06-23 18:52:20|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1656010350000|2022-06-23 18:52:30|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1656010360000|2022-06-23 18:52:40|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656010370000|2022-06-23 18:52:50|5.48|4.08|5.5|4.1|5.5|4.1|5.48|4.08|0
1656010380000|2022-06-23 18:53:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1656010390000|2022-06-23 18:53:10|5.49|4.09|5.48|4.08|5.49|4.09|5.47|4.07|0
1656010400000|2022-06-23 18:53:20|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1656010410000|2022-06-23 18:53:30|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1656010420000|2022-06-23 18:53:40|5.49|4.09|5.64|4.24|5.64|4.24|5.49|4.09|0
1656010430000|2022-06-23 18:53:50|5.65|4.25|5.63|4.23|5.65|4.25|5.62|4.22|0
1656010440000|2022-06-23 18:54:00|5.62|4.22|5.62|4.22|5.62|4.22|5.61|4.21|0
1656010450000|2022-06-23 18:54:10|5.63|4.23|5.65|4.25|5.65|4.25|5.62|4.22|0
1656010460000|2022-06-23 18:54:20|5.64|4.24|5.66|4.26|5.66|4.26|5.64|4.24|0
1656010470000|2022-06-23 18:54:30|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656010480000|2022-06-23 18:54:40|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1656010490000|2022-06-23 18:54:50|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1656010500000|2022-06-23 18:55:00|5.61|4.21|5.58|4.18|5.61|4.21|5.58|4.18|0
1656010510000|2022-06-23 18:55:10|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1656010520000|2022-06-23 18:55:20|5.58|4.18|5.61|4.21|5.61|4.21|5.58|4.18|0
1656010530000|2022-06-23 18:55:30|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1656010540000|2022-06-23 18:55:40|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1656010550000|2022-06-23 18:55:50|5.62|4.22|5.6|4.2|5.62|4.22|5.58|4.18|0
1656010560000|2022-06-23 18:56:00|5.63|4.23|5.58|4.18|5.64|4.24|5.58|4.18|0
1656010570000|2022-06-23 18:56:10|5.59|4.19|5.62|4.22|5.62|4.22|5.59|4.19|0
1656010580000|2022-06-23 18:56:20|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1656010590000|2022-06-23 18:56:30|5.62|4.22|5.62|4.22|5.62|4.22|5.61|4.21|0
1656010610000|2022-06-23 18:56:50|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656010620000|2022-06-23 18:57:00|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1656010630000|2022-06-23 18:57:10|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1656010640000|2022-06-23 18:57:20|5.58|4.18|5.58|4.18|5.6|4.2|5.58|4.18|0
1656010650000|2022-06-23 18:57:30|5.57|4.17|5.61|4.21|5.61|4.21|5.57|4.17|0
1656010660000|2022-06-23 18:57:40|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1656010670000|2022-06-23 18:57:50|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1656010680000|2022-06-23 18:58:00|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1656010690000|2022-06-23 18:58:10|5.62|4.22|5.61|4.21|5.62|4.22|5.6|4.2|0
1656010700000|2022-06-23 18:58:20|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1656010710000|2022-06-23 18:58:30|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1656010720000|2022-06-23 18:58:40|5.66|4.26|5.67|4.27|5.67|4.27|5.65|4.25|0
1656010730000|2022-06-23 18:58:50|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1656010740000|2022-06-23 18:59:00|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656010750000|2022-06-23 18:59:10|5.66|4.26|5.62|4.22|5.66|4.26|5.62|4.22|0
1656010760000|2022-06-23 18:59:20|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1656010770000|2022-06-23 18:59:30|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1656010780000|2022-06-23 18:59:40|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1656010790000|2022-06-23 18:59:50|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1656010800000|2022-06-23 19:00:00|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1656010810000|2022-06-23 19:00:10|5.65|4.25|5.62|4.22|5.65|4.25|5.61|4.21|0
1656010820000|2022-06-23 19:00:20|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1656010830000|2022-06-23 19:00:30|5.61|4.21|5.61|4.21|5.63|4.23|5.61|4.21|0
1656010840000|2022-06-23 19:00:40|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1656010850000|2022-06-23 19:00:50|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656010860000|2022-06-23 19:01:00|5.61|4.21|5.55|4.15|5.61|4.21|5.55|4.15|0
1656010870000|2022-06-23 19:01:10|5.54|4.14|5.55|4.15|5.55|4.15|5.53|4.13|0
1656010880000|2022-06-23 19:01:20|5.57|4.17|5.55|4.15|5.57|4.17|5.53|4.13|0
1656010890000|2022-06-23 19:01:30|5.56|4.16|5.62|4.22|5.62|4.22|5.56|4.16|0
1656010900000|2022-06-23 19:01:40|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1656010910000|2022-06-23 19:01:50|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656010920000|2022-06-23 19:02:00|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1656010930000|2022-06-23 19:02:10|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1656010940000|2022-06-23 19:02:20|5.66|4.26|5.66|4.26|5.67|4.27|5.66|4.26|0
1656010950000|2022-06-23 19:02:30|5.65|4.25|5.69|4.29|5.69|4.29|5.65|4.25|0
1656010960000|2022-06-23 19:02:40|5.7|4.3|5.74|4.34|5.74|4.34|5.7|4.3|0
1656010970000|2022-06-23 19:02:50|5.71|4.31|5.68|4.28|5.71|4.31|5.68|4.28|0
1656010980000|2022-06-23 19:03:00|5.67|4.27|5.69|4.29|5.69|4.29|5.67|4.27|0
1656010990000|2022-06-23 19:03:10|5.71|4.31|5.7|4.3|5.73|4.33|5.7|4.3|0
1656011000000|2022-06-23 19:03:20|5.71|4.31|5.72|4.32|5.72|4.32|5.69|4.29|0
1656011010000|2022-06-23 19:03:30|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1656011020000|2022-06-23 19:03:40|5.7|4.3|5.7|4.3|5.72|4.32|5.7|4.3|0
1656011030000|2022-06-23 19:03:50|5.71|4.31|5.7|4.3|5.71|4.31|5.69|4.29|0
1656011040000|2022-06-23 19:04:00|5.71|4.31|5.7|4.3|5.71|4.31|5.69|4.29|0
1656011050000|2022-06-23 19:04:10|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1656011060000|2022-06-23 19:04:20|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1656011070000|2022-06-23 19:04:30|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1656011080000|2022-06-23 19:04:40|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1656011090000|2022-06-23 19:04:50|5.74|4.34|5.74|4.34|5.74|4.34|5.73|4.33|0
1656011100000|2022-06-23 19:05:00|5.71|4.31|5.73|4.33|5.74|4.34|5.7|4.3|0
1656011110000|2022-06-23 19:05:10|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1656011120000|2022-06-23 19:05:20|5.73|4.33|5.74|4.34|5.74|4.34|5.72|4.32|0
1656011130000|2022-06-23 19:05:30|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1656011140000|2022-06-23 19:05:40|5.75|4.35|5.74|4.34|5.75|4.35|5.72|4.32|0
1656011160000|2022-06-23 19:06:00|5.76|4.36|5.72|4.32|5.76|4.36|5.72|4.32|0
1656011170000|2022-06-23 19:06:10|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1656011180000|2022-06-23 19:06:20|5.75|4.35|5.75|4.35|5.75|4.35|5.74|4.34|0
1656011190000|2022-06-23 19:06:30|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1656011200000|2022-06-23 19:06:40|5.76|4.36|5.79|4.39|5.79|4.39|5.76|4.36|0
1656011210000|2022-06-23 19:06:50|5.8|4.4|5.8|4.4|5.82|4.42|5.8|4.4|0
1656011220000|2022-06-23 19:07:00|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1656011230000|2022-06-23 19:07:10|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1656011240000|2022-06-23 19:07:20|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1656011250000|2022-06-23 19:07:30|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1656011260000|2022-06-23 19:07:40|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1656011270000|2022-06-23 19:07:50|5.82|4.42|5.79|4.39|5.82|4.42|5.79|4.39|0
1656011280000|2022-06-23 19:08:00|5.78|4.38|5.78|4.38|5.81|4.41|5.78|4.38|0
1656011290000|2022-06-23 19:08:10|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1656011300000|2022-06-23 19:08:20|5.82|4.42|5.83|4.43|5.83|4.43|5.81|4.41|0
1656011310000|2022-06-23 19:08:30|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1656011320000|2022-06-23 19:08:40|5.85|4.45|5.81|4.41|5.85|4.45|5.81|4.41|0
1656011330000|2022-06-23 19:08:50|5.79|4.39|5.77|4.37|5.79|4.39|5.77|4.37|0
1656011340000|2022-06-23 19:09:00|5.76|4.36|5.74|4.34|5.76|4.36|5.74|4.34|0
1656011350000|2022-06-23 19:09:10|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1656011360000|2022-06-23 19:09:20|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1656011380000|2022-06-23 19:09:40|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1656011390000|2022-06-23 19:09:50|5.77|4.37|5.79|4.39|5.79|4.39|5.77|4.37|0
1656011400000|2022-06-23 19:10:00|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1656011410000|2022-06-23 19:10:10|5.8|4.4|5.81|4.41|5.81|4.41|5.79|4.39|0
1656011420000|2022-06-23 19:10:20|5.8|4.4|5.77|4.37|5.8|4.4|5.77|4.37|0
1656011430000|2022-06-23 19:10:30|5.76|4.36|5.75|4.35|5.77|4.37|5.75|4.35|0
1656011440000|2022-06-23 19:10:40|5.76|4.36|5.78|4.38|5.78|4.38|5.76|4.36|0
1656011450000|2022-06-23 19:10:50|5.77|4.37|5.79|4.39|5.79|4.39|5.77|4.37|0
1656011460000|2022-06-23 19:11:00|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1656011470000|2022-06-23 19:11:10|5.77|4.37|5.77|4.37|5.79|4.39|5.77|4.37|0
1656011480000|2022-06-23 19:11:20|5.79|4.39|5.77|4.37|5.79|4.39|5.77|4.37|0
1656011490000|2022-06-23 19:11:30|5.74|4.34|5.71|4.31|5.74|4.34|5.71|4.31|0
1656011500000|2022-06-23 19:11:40|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1656011510000|2022-06-23 19:11:50|5.73|4.33|5.73|4.33|5.73|4.33|5.72|4.32|0
1656011520000|2022-06-23 19:12:00|5.74|4.34|5.75|4.35|5.76|4.36|5.74|4.34|0
1656011530000|2022-06-23 19:12:10|5.74|4.34|5.77|4.37|5.77|4.37|5.74|4.34|0
1656011540000|2022-06-23 19:12:20|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1656011550000|2022-06-23 19:12:30|5.8|4.4|5.8|4.4|5.8|4.4|5.79|4.39|0
1656011560000|2022-06-23 19:12:40|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1656011570000|2022-06-23 19:12:50|5.84|4.44|5.84|4.44|5.85|4.45|5.84|4.44|0
1656011580000|2022-06-23 19:13:00|5.85|4.45|5.83|4.43|5.85|4.45|5.83|4.43|0
1656011590000|2022-06-23 19:13:10|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1656011600000|2022-06-23 19:13:20|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1656011610000|2022-06-23 19:13:30|5.8|4.4|5.8|4.4|5.8|4.4|5.79|4.39|0
1656011620000|2022-06-23 19:13:40|5.79|4.39|5.79|4.39|5.81|4.41|5.79|4.39|0
1656011630000|2022-06-23 19:13:50|5.8|4.4|5.78|4.38|5.8|4.4|5.77|4.37|0
1656011640000|2022-06-23 19:14:00|5.79|4.39|5.8|4.4|5.8|4.4|5.78|4.38|0
1656011650000|2022-06-23 19:14:10|5.79|4.39|5.78|4.38|5.81|4.41|5.78|4.38|0
1656011660000|2022-06-23 19:14:20|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1656011670000|2022-06-23 19:14:30|5.8|4.4|5.8|4.4|5.8|4.4|5.78|4.38|0
1656011680000|2022-06-23 19:14:40|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1656011690000|2022-06-23 19:14:50|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1656011700000|2022-06-23 19:15:00|5.83|4.43|5.83|4.43|5.84|4.44|5.82|4.42|0
1656011710000|2022-06-23 19:15:10|5.82|4.42|5.85|4.45|5.85|4.45|5.82|4.42|0
1656011730000|2022-06-23 19:15:30|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1656011740000|2022-06-23 19:15:40|5.83|4.43|5.83|4.43|5.85|4.45|5.83|4.43|0
1656011750000|2022-06-23 19:15:50|5.82|4.42|5.82|4.42|5.82|4.42|5.81|4.41|0
1656011760000|2022-06-23 19:16:00|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1656011770000|2022-06-23 19:16:10|5.8|4.4|5.77|4.37|5.8|4.4|5.75|4.35|0
1656011780000|2022-06-23 19:16:20|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1656011790000|2022-06-23 19:16:30|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1656011800000|2022-06-23 19:16:40|5.72|4.32|5.78|4.38|5.78|4.38|5.72|4.32|0
1656011820000|2022-06-23 19:17:00|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1656011830000|2022-06-23 19:17:10|5.79|4.39|5.74|4.34|5.79|4.39|5.74|4.34|0
1656011840000|2022-06-23 19:17:20|5.75|4.35|5.76|4.36|5.76|4.36|5.73|4.33|0
1656011850000|2022-06-23 19:17:30|5.75|4.35|5.76|4.36|5.77|4.37|5.75|4.35|0
1656011860000|2022-06-23 19:17:40|5.75|4.35|5.75|4.35|5.75|4.35|5.74|4.34|0
1656011870000|2022-06-23 19:17:50|5.74|4.34|5.72|4.32|5.74|4.34|5.72|4.32|0
1656011880000|2022-06-23 19:18:00|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1656011890000|2022-06-23 19:18:10|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1656011900000|2022-06-23 19:18:20|5.69|4.29|5.65|4.25|5.69|4.29|5.65|4.25|0
1656011910000|2022-06-23 19:18:30|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656011920000|2022-06-23 19:18:40|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656011930000|2022-06-23 19:18:50|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1656011940000|2022-06-23 19:19:00|5.65|4.25|5.7|4.3|5.7|4.3|5.65|4.25|0
1656011950000|2022-06-23 19:19:10|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1656011960000|2022-06-23 19:19:20|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1656011970000|2022-06-23 19:19:30|5.72|4.32|5.74|4.34|5.74|4.34|5.72|4.32|0
1656011980000|2022-06-23 19:19:40|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1656011990000|2022-06-23 19:19:50|5.74|4.34|5.76|4.36|5.76|4.36|5.74|4.34|0
1656012000000|2022-06-23 19:20:00|5.78|4.38|5.72|4.32|5.78|4.38|5.72|4.32|0
1656012010000|2022-06-23 19:20:10|5.73|4.33|5.76|4.36|5.76|4.36|5.73|4.33|0
1656012020000|2022-06-23 19:20:20|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1656012030000|2022-06-23 19:20:30|5.76|4.36|5.79|4.39|5.79|4.39|5.76|4.36|0
1656012040000|2022-06-23 19:20:40|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1656012050000|2022-06-23 19:20:50|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1656012060000|2022-06-23 19:21:00|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1656012070000|2022-06-23 19:21:10|5.76|4.36|5.79|4.39|5.79|4.39|5.76|4.36|0
1656012080000|2022-06-23 19:21:20|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1656012090000|2022-06-23 19:21:30|5.8|4.4|5.8|4.4|5.81|4.41|5.8|4.4|0
1656012100000|2022-06-23 19:21:40|5.82|4.42|5.79|4.39|5.82|4.42|5.79|4.39|0
1656012110000|2022-06-23 19:21:50|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1656012120000|2022-06-23 19:22:00|5.82|4.42|5.83|4.43|5.84|4.44|5.82|4.42|0
1656012130000|2022-06-23 19:22:10|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1656012140000|2022-06-23 19:22:20|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1656012150000|2022-06-23 19:22:30|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1656012160000|2022-06-23 19:22:40|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1656012170000|2022-06-23 19:22:50|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1656012180000|2022-06-23 19:23:00|5.82|4.42|5.83|4.43|5.83|4.43|5.8|4.4|0
1656012190000|2022-06-23 19:23:10|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1656012200000|2022-06-23 19:23:20|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1656012210000|2022-06-23 19:23:30|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1656012220000|2022-06-23 19:23:40|5.84|4.44|5.83|4.43|5.85|4.45|5.83|4.43|0
1656012230000|2022-06-23 19:23:50|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1656012240000|2022-06-23 19:24:00|5.83|4.43|5.84|4.44|5.85|4.45|5.83|4.43|0
1656012250000|2022-06-23 19:24:10|5.85|4.45|5.88|4.48|5.88|4.48|5.85|4.45|0
1656012260000|2022-06-23 19:24:20|5.89|4.49|5.85|4.45|5.89|4.49|5.85|4.45|0
1656012270000|2022-06-23 19:24:30|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1656012280000|2022-06-23 19:24:40|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1656012290000|2022-06-23 19:24:50|5.88|4.48|5.8|4.4|5.88|4.48|5.8|4.4|0
1656012300000|2022-06-23 19:25:00|5.79|4.39|5.82|4.42|5.82|4.42|5.79|4.39|0
1656012310000|2022-06-23 19:25:10|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1656012320000|2022-06-23 19:25:20|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1656012330000|2022-06-23 19:25:30|5.84|4.44|5.89|4.49|5.89|4.49|5.84|4.44|0
1656012340000|2022-06-23 19:25:40|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1656012350000|2022-06-23 19:25:50|5.89|4.49|5.9|4.5|5.9|4.5|5.89|4.49|0
1656012360000|2022-06-23 19:26:00|5.94|4.54|5.96|4.56|5.96|4.56|5.93|4.53|0
1656012370000|2022-06-23 19:26:10|5.95|4.55|5.97|4.57|5.97|4.57|5.95|4.55|0
1656012380000|2022-06-23 19:26:20|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1656012390000|2022-06-23 19:26:30|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1656012400000|2022-06-23 19:26:40|5.97|4.57|5.94|4.54|5.98|4.58|5.94|4.54|0
1656012420000|2022-06-23 19:27:00|5.93|4.53|5.96|4.56|5.96|4.56|5.93|4.53|0
1656012430000|2022-06-23 19:27:10|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1656012440000|2022-06-23 19:27:20|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1656012450000|2022-06-23 19:27:30|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1656012460000|2022-06-23 19:27:40|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1656012470000|2022-06-23 19:27:50|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1656012480000|2022-06-23 19:28:00|6|4.6|6.03|4.63|6.03|4.63|6|4.6|0
1656012490000|2022-06-23 19:28:10|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1656012500000|2022-06-23 19:28:20|6.02|4.62|6.01|4.61|6.02|4.62|6|4.6|0
1656012510000|2022-06-23 19:28:30|6.02|4.62|6|4.6|6.03|4.63|6|4.6|0
1656012520000|2022-06-23 19:28:40|6.01|4.61|6.04|4.64|6.04|4.64|6.01|4.61|0
1656012530000|2022-06-23 19:28:50|6.05|4.65|6.02|4.62|6.05|4.65|6.02|4.62|0
1656012540000|2022-06-23 19:29:00|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1656012550000|2022-06-23 19:29:10|6.03|4.63|6.03|4.63|6.05|4.65|6.03|4.63|0
1656012560000|2022-06-23 19:29:20|6.05|4.65|6.05|4.65|6.05|4.65|6.04|4.64|0
1656012570000|2022-06-23 19:29:30|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1656012580000|2022-06-23 19:29:40|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1656012590000|2022-06-23 19:29:50|5.97|4.57|5.97|4.57|5.99|4.59|5.97|4.57|0
1656012600000|2022-06-23 19:30:00|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656012610000|2022-06-23 19:30:10|6.03|4.63|6.05|4.65|6.05|4.65|6.03|4.63|0
1656012620000|2022-06-23 19:30:20|6.04|4.64|6.02|4.62|6.04|4.64|6.01|4.61|0
1656012630000|2022-06-23 19:30:30|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1656012640000|2022-06-23 19:30:40|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656012650000|2022-06-23 19:30:50|6.06|4.66|6.09|4.69|6.09|4.69|6.06|4.66|0
1656012660000|2022-06-23 19:31:00|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1656012670000|2022-06-23 19:31:10|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1656012680000|2022-06-23 19:31:20|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1656012690000|2022-06-23 19:31:30|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1656012700000|2022-06-23 19:31:40|6.18|4.78|6.14|4.74|6.18|4.78|6.14|4.74|0
1656012710000|2022-06-23 19:31:50|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1656012720000|2022-06-23 19:32:00|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1656012730000|2022-06-23 19:32:10|6.17|4.77|6.17|4.77|6.19|4.79|6.17|4.77|0
1656012740000|2022-06-23 19:32:20|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1656012750000|2022-06-23 19:32:30|6.18|4.78|6.2|4.8|6.2|4.8|6.18|4.78|0
1656012760000|2022-06-23 19:32:40|6.21|4.81|6.22|4.82|6.22|4.82|6.2|4.8|0
1656012770000|2022-06-23 19:32:50|6.24|4.84|6.27|4.87|6.27|4.87|6.24|4.84|0
1656012780000|2022-06-23 19:33:00|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1656012790000|2022-06-23 19:33:10|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1656012800000|2022-06-23 19:33:20|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1656012810000|2022-06-23 19:33:30|6.34|4.94|6.37|4.97|6.37|4.97|6.34|4.94|0
1656012820000|2022-06-23 19:33:40|6.38|4.98|6.35|4.95|6.38|4.98|6.35|4.95|0
1656012830000|2022-06-23 19:33:50|6.36|4.96|6.36|4.96|6.36|4.96|6.35|4.95|0
1656012840000|2022-06-23 19:34:00|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1656012850000|2022-06-23 19:34:10|6.4|5|6.42|5.02|6.43|5.03|6.4|5|0
1656012860000|2022-06-23 19:34:20|6.41|5.01|6.42|5.02|6.42|5.02|6.4|5|0
1656012870000|2022-06-23 19:34:30|6.4|5|6.4|5|6.42|5.02|6.39|4.99|0
1656012880000|2022-06-23 19:34:40|6.39|4.99|6.43|5.03|6.45|5.05|6.39|4.99|0
1656012890000|2022-06-23 19:34:50|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1656012910000|2022-06-23 19:35:10|6.45|5.05|6.45|5.05|6.45|5.05|6.44|5.04|0
1656012920000|2022-06-23 19:35:20|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1656012930000|2022-06-23 19:35:30|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1656012940000|2022-06-23 19:35:40|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1656012950000|2022-06-23 19:35:50|6.43|5.03|6.39|4.99|6.45|5.05|6.39|4.99|0
1656012960000|2022-06-23 19:36:00|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1656012970000|2022-06-23 19:36:10|6.37|4.97|6.36|4.96|6.37|4.97|6.35|4.95|0
1656012980000|2022-06-23 19:36:20|6.33|4.93|6.41|5.01|6.41|5.01|6.33|4.93|0
1656012990000|2022-06-23 19:36:30|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1656013000000|2022-06-23 19:36:40|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1656013010000|2022-06-23 19:36:50|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1656013020000|2022-06-23 19:37:00|6.34|4.94|6.35|4.95|6.36|4.96|6.33|4.93|0
1656013030000|2022-06-23 19:37:10|6.33|4.93|6.32|4.92|6.35|4.95|6.32|4.92|0
1656013040000|2022-06-23 19:37:20|6.33|4.93|6.29|4.89|6.33|4.93|6.29|4.89|0
1656013050000|2022-06-23 19:37:30|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1656013060000|2022-06-23 19:37:40|6.32|4.92|6.36|4.96|6.36|4.96|6.32|4.92|0
1656013070000|2022-06-23 19:37:50|6.37|4.97|6.24|4.84|6.37|4.97|6.2|4.8|0
1656013080000|2022-06-23 19:38:00|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1656013090000|2022-06-23 19:38:10|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1656013100000|2022-06-23 19:38:20|6.22|4.82|6.18|4.78|6.22|4.82|6.18|4.78|0
1656013110000|2022-06-23 19:38:30|6.17|4.77|6.14|4.74|6.17|4.77|6.14|4.74|0
1656013120000|2022-06-23 19:38:40|6.13|4.73|6.12|4.72|6.14|4.74|6.12|4.72|0
1656013130000|2022-06-23 19:38:50|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1656013140000|2022-06-23 19:39:00|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1656013150000|2022-06-23 19:39:10|6.14|4.74|6.13|4.73|6.15|4.75|6.13|4.73|0
1656013160000|2022-06-23 19:39:20|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1656013170000|2022-06-23 19:39:30|6.13|4.73|6.17|4.77|6.17|4.77|6.13|4.73|0
1656013180000|2022-06-23 19:39:40|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1656013190000|2022-06-23 19:39:50|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1656013200000|2022-06-23 19:40:00|6.16|4.76|6.13|4.73|6.16|4.76|6.13|4.73|0
1656013210000|2022-06-23 19:40:10|6.12|4.72|6.11|4.71|6.12|4.72|6.1|4.7|0
1656013220000|2022-06-23 19:40:20|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1656013230000|2022-06-23 19:40:30|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1656013240000|2022-06-23 19:40:40|6.23|4.83|6.27|4.87|6.27|4.87|6.23|4.83|0
1656013250000|2022-06-23 19:40:50|6.28|4.88|6.28|4.88|6.28|4.88|6.27|4.87|0
1656013260000|2022-06-23 19:41:00|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1656013270000|2022-06-23 19:41:10|6.27|4.87|6.26|4.86|6.27|4.87|6.24|4.84|0
1656013280000|2022-06-23 19:41:20|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1656013290000|2022-06-23 19:41:30|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1656013300000|2022-06-23 19:41:40|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1656013310000|2022-06-23 19:41:50|6.29|4.89|6.29|4.89|6.3|4.9|6.29|4.89|0
1656013320000|2022-06-23 19:42:00|6.28|4.88|6.34|4.94|6.34|4.94|6.28|4.88|0
1656013330000|2022-06-23 19:42:10|6.35|4.95|6.31|4.91|6.35|4.95|6.31|4.91|0
1656013340000|2022-06-23 19:42:20|6.33|4.93|6.36|4.96|6.36|4.96|6.33|4.93|0
1656013350000|2022-06-23 19:42:30|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1656013360000|2022-06-23 19:42:40|6.35|4.95|6.34|4.94|6.36|4.96|6.34|4.94|0
1656013370000|2022-06-23 19:42:50|6.32|4.92|6.3|4.9|6.32|4.92|6.3|4.9|0
1656013380000|2022-06-23 19:43:00|6.28|4.88|6.3|4.9|6.31|4.91|6.28|4.88|0
1656013390000|2022-06-23 19:43:10|6.28|4.88|6.24|4.84|6.28|4.88|6.23|4.83|0
1656013400000|2022-06-23 19:43:20|6.26|4.86|6.25|4.85|6.26|4.86|6.23|4.83|0
1656013410000|2022-06-23 19:43:30|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1656013420000|2022-06-23 19:43:40|6.24|4.84|6.27|4.87|6.27|4.87|6.24|4.84|0
1656013430000|2022-06-23 19:43:50|6.28|4.88|6.28|4.88|6.29|4.89|6.28|4.88|0
1656013440000|2022-06-23 19:44:00|6.27|4.87|6.31|4.91|6.31|4.91|6.27|4.87|0
1656013450000|2022-06-23 19:44:10|6.28|4.88|6.31|4.91|6.31|4.91|6.28|4.88|0
1656013460000|2022-06-23 19:44:20|6.3|4.9|6.31|4.91|6.31|4.91|6.29|4.89|0
1656013470000|2022-06-23 19:44:30|6.32|4.92|6.32|4.92|6.32|4.92|6.3|4.9|0
1656013480000|2022-06-23 19:44:40|6.31|4.91|6.25|4.85|6.31|4.91|6.25|4.85|0
1656013490000|2022-06-23 19:44:50|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1656013500000|2022-06-23 19:45:00|6.24|4.84|6.29|4.89|6.29|4.89|6.22|4.82|0
1656013510000|2022-06-23 19:45:10|6.3|4.9|6.37|4.97|6.37|4.97|6.3|4.9|0
1656013520000|2022-06-23 19:45:20|6.38|4.98|6.35|4.95|6.38|4.98|6.34|4.94|0
1656013530000|2022-06-23 19:45:30|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1656013540000|2022-06-23 19:45:40|6.33|4.93|6.3|4.9|6.33|4.93|6.3|4.9|0
1656013550000|2022-06-23 19:45:50|6.31|4.91|6.33|4.93|6.34|4.94|6.31|4.91|0
1656013560000|2022-06-23 19:46:00|6.34|4.94|6.37|4.97|6.37|4.97|6.34|4.94|0
1656013570000|2022-06-23 19:46:10|6.38|4.98|6.41|5.01|6.41|5.01|6.38|4.98|0
1656013580000|2022-06-23 19:46:20|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1656013590000|2022-06-23 19:46:30|6.39|4.99|6.38|4.98|6.4|5|6.38|4.98|0
1656013600000|2022-06-23 19:46:40|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1656013610000|2022-06-23 19:46:50|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1656013620000|2022-06-23 19:47:00|6.41|5.01|6.38|4.98|6.41|5.01|6.38|4.98|0
1656013630000|2022-06-23 19:47:10|6.39|4.99|6.4|5|6.41|5.01|6.39|4.99|0
1656013640000|2022-06-23 19:47:20|6.41|5.01|6.47|5.07|6.47|5.07|6.41|5.01|0
1656013650000|2022-06-23 19:47:30|6.48|5.08|6.44|5.04|6.48|5.08|6.43|5.03|0
1656013660000|2022-06-23 19:47:40|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1656013670000|2022-06-23 19:47:50|6.42|5.02|6.43|5.03|6.43|5.03|6.39|4.99|0
1656013680000|2022-06-23 19:48:00|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1656013690000|2022-06-23 19:48:10|6.39|4.99|6.42|5.02|6.44|5.04|6.39|4.99|0
1656013700000|2022-06-23 19:48:20|6.43|5.03|6.43|5.03|6.44|5.04|6.42|5.02|0
1656013710000|2022-06-23 19:48:30|6.41|5.01|6.35|4.95|6.41|5.01|6.35|4.95|0
1656013720000|2022-06-23 19:48:40|6.33|4.93|6.37|4.97|6.37|4.97|6.32|4.92|0
1656013730000|2022-06-23 19:48:50|6.38|4.98|6.41|5.01|6.41|5.01|6.38|4.98|0
1656013740000|2022-06-23 19:49:00|6.42|5.02|6.46|5.06|6.46|5.06|6.41|5.01|0
1656013750000|2022-06-23 19:49:10|6.48|5.08|6.49|5.09|6.49|5.09|6.47|5.07|0
1656013760000|2022-06-23 19:49:20|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1656013770000|2022-06-23 19:49:30|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1656013780000|2022-06-23 19:49:40|6.43|5.03|6.45|5.05|6.45|5.05|6.42|5.02|0
1656013790000|2022-06-23 19:49:50|6.46|5.06|6.49|5.09|6.49|5.09|6.45|5.05|0
1656013800000|2022-06-23 19:50:00|6.57|5.17|6.54|5.14|6.57|5.17|6.53|5.13|0
1656013810000|2022-06-23 19:50:10|6.57|5.17|6.59|5.19|6.59|5.19|6.56|5.16|0
1656013820000|2022-06-23 19:50:20|6.58|5.18|6.56|5.16|6.58|5.18|6.55|5.15|0
1656013830000|2022-06-23 19:50:30|6.57|5.17|6.51|5.11|6.58|5.18|6.51|5.11|0
1656013840000|2022-06-23 19:50:40|6.54|5.14|6.51|5.11|6.56|5.16|6.51|5.11|0
1656013850000|2022-06-23 19:50:50|6.53|5.13|6.51|5.11|6.55|5.15|6.51|5.11|0
1656013860000|2022-06-23 19:51:00|6.54|5.14|6.54|5.14|6.55|5.15|6.54|5.14|0
1656013870000|2022-06-23 19:51:10|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1656013880000|2022-06-23 19:51:20|6.58|5.18|6.63|5.23|6.63|5.23|6.58|5.18|0
1656013890000|2022-06-23 19:51:30|6.62|5.22|6.63|5.23|6.64|5.24|6.62|5.22|0
1656013900000|2022-06-23 19:51:40|6.64|5.24|6.65|5.25|6.66|5.26|6.64|5.24|0
1656013910000|2022-06-23 19:51:50|6.64|5.24|6.64|5.24|6.64|5.24|6.64|5.24|0
1656013920000|2022-06-23 19:52:00|6.65|5.25|6.62|5.22|6.65|5.25|6.62|5.22|0
1656013930000|2022-06-23 19:52:10|6.6|5.2|6.56|5.16|6.6|5.2|6.56|5.16|0
1656013940000|2022-06-23 19:52:20|6.57|5.17|6.49|5.09|6.57|5.17|6.49|5.09|0
1656013950000|2022-06-23 19:52:30|6.48|5.08|6.5|5.1|6.5|5.1|6.48|5.08|0
1656013970000|2022-06-23 19:52:50|6.48|5.08|6.45|5.05|6.48|5.08|6.45|5.05|0
1656013980000|2022-06-23 19:53:00|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1656013990000|2022-06-23 19:53:10|6.46|5.06|6.44|5.04|6.46|5.06|6.44|5.04|0
1656014000000|2022-06-23 19:53:20|6.42|5.02|6.45|5.05|6.45|5.05|6.42|5.02|0
1656014010000|2022-06-23 19:53:30|6.44|5.04|6.41|5.01|6.44|5.04|6.41|5.01|0
1656014020000|2022-06-23 19:53:40|6.43|5.03|6.43|5.03|6.45|5.05|6.43|5.03|0
1656014030000|2022-06-23 19:53:50|6.41|5.01|6.36|4.96|6.41|5.01|6.36|4.96|0
1656014040000|2022-06-23 19:54:00|6.35|4.95|6.27|4.87|6.35|4.95|6.27|4.87|0
1656014050000|2022-06-23 19:54:10|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1656014060000|2022-06-23 19:54:20|6.25|4.85|6.32|4.92|6.32|4.92|6.25|4.85|0
1656014070000|2022-06-23 19:54:30|6.33|4.93|6.3|4.9|6.33|4.93|6.3|4.9|0
1656014080000|2022-06-23 19:54:40|6.33|4.93|6.25|4.85|6.33|4.93|6.25|4.85|0
1656014090000|2022-06-23 19:54:50|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1656014100000|2022-06-23 19:55:00|6.26|4.86|6.23|4.83|6.26|4.86|6.2|4.8|0
1656014110000|2022-06-23 19:55:10|6.24|4.84|6.29|4.89|6.29|4.89|6.23|4.83|0
1656014120000|2022-06-23 19:55:20|6.27|4.87|6.24|4.84|6.27|4.87|6.24|4.84|0
1656014130000|2022-06-23 19:55:30|6.23|4.83|6.22|4.82|6.23|4.83|6.21|4.81|0
1656014140000|2022-06-23 19:55:40|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1656014150000|2022-06-23 19:55:50|6.26|4.86|6.25|4.85|6.26|4.86|6.24|4.84|0
1656014160000|2022-06-23 19:56:00|6.26|4.86|6.2|4.8|6.26|4.86|6.2|4.8|0
1656014170000|2022-06-23 19:56:10|6.21|4.81|6.22|4.82|6.24|4.84|6.21|4.81|0
1656014180000|2022-06-23 19:56:20|6.21|4.81|6.28|4.88|6.28|4.88|6.21|4.81|0
1656014190000|2022-06-23 19:56:30|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1656014200000|2022-06-23 19:56:40|6.27|4.87|6.32|4.92|6.32|4.92|6.27|4.87|0
1656014210000|2022-06-23 19:56:50|6.31|4.91|6.28|4.88|6.31|4.91|6.28|4.88|0
1656014220000|2022-06-23 19:57:00|6.26|4.86|6.29|4.89|6.29|4.89|6.26|4.86|0
1656014230000|2022-06-23 19:57:10|6.3|4.9|6.31|4.91|6.31|4.91|6.29|4.89|0
1656014240000|2022-06-23 19:57:20|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1656014250000|2022-06-23 19:57:30|6.35|4.95|6.38|4.98|6.38|4.98|6.35|4.95|0
1656014260000|2022-06-23 19:57:40|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1656014270000|2022-06-23 19:57:50|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1656014280000|2022-06-23 19:58:00|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1656014290000|2022-06-23 19:58:10|6.38|4.98|6.37|4.97|6.39|4.99|6.37|4.97|0
1656014300000|2022-06-23 19:58:20|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1656014310000|2022-06-23 19:58:30|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1656014320000|2022-06-23 19:58:40|6.41|5.01|6.42|5.02|6.42|5.02|6.4|5|0
1656014330000|2022-06-23 19:58:50|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1656014340000|2022-06-23 19:59:00|6.41|5.01|6.38|4.98|6.41|5.01|6.38|4.98|0
1656014350000|2022-06-23 19:59:10|6.37|4.97|6.38|4.98|6.4|5|6.37|4.97|0
1656014360000|2022-06-23 19:59:20|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1656014370000|2022-06-23 19:59:30|6.4|5|6.42|5.02|6.42|5.02|6.4|5|0
1656014380000|2022-06-23 19:59:40|6.43|5.03|6.44|5.04|6.51|5.11|6.43|5.03|0
1656014390000|2022-06-23 19:59:50|6.41|5.01|6.38|4.98|6.42|5.02|6.38|4.98|0
1656014400000|2022-06-23 20:00:00|6.36|4.96|6.29|4.89|6.36|4.96|6.29|4.89|0
1656014410000|2022-06-23 20:00:10|6.31|4.91|6.31|4.91|6.31|4.91|6.29|4.89|0
1656014420000|2022-06-23 20:00:20|6.29|4.89|6.25|4.85|6.29|4.89|6.25|4.85|0
1656014430000|2022-06-23 20:00:30|6.24|4.84|6.22|4.82|6.24|4.84|6.21|4.81|0
1656014440000|2022-06-23 20:00:40|6.23|4.83|6.14|4.74|6.23|4.83|6.14|4.74|0
1656014450000|2022-06-23 20:00:50|6.15|4.75|6.12|4.72|6.15|4.75|6.12|4.72|0
1656014460000|2022-06-23 20:01:00|6.15|4.75|6.19|4.79|6.2|4.8|6.15|4.75|0
1656014470000|2022-06-23 20:01:10|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1656014480000|2022-06-23 20:01:20|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1656014490000|2022-06-23 20:01:30|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1656014500000|2022-06-23 20:01:40|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1656014510000|2022-06-23 20:01:50|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1656014520000|2022-06-23 20:02:00|6.16|4.76|6.16|4.76|6.17|4.77|6.16|4.76|0
1656014530000|2022-06-23 20:02:10|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1656014540000|2022-06-23 20:02:20|6.15|4.75|6.15|4.75|6.15|4.75|6.14|4.74|0
1656014550000|2022-06-23 20:02:30|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1656014560000|2022-06-23 20:02:40|6.12|4.72|6.12|4.72|6.12|4.72|6.12|4.72|0
1656014570000|2022-06-23 20:02:50|6.1|4.7|6.09|4.69|6.11|4.71|6.09|4.69|0
1656014580000|2022-06-23 20:03:00|6.11|4.71|6.07|4.67|6.11|4.71|6.07|4.67|0
1656014590000|2022-06-23 20:03:10|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1656014600000|2022-06-23 20:03:20|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656014610000|2022-06-23 20:03:30|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656014620000|2022-06-23 20:03:40|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656014630000|2022-06-23 20:03:50|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656014640000|2022-06-23 20:04:00|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1656014650000|2022-06-23 20:04:10|6.01|4.61|6.02|4.62|6.02|4.62|6|4.6|0
1656014660000|2022-06-23 20:04:20|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656014670000|2022-06-23 20:04:30|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656014680000|2022-06-23 20:04:40|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1656014700000|2022-06-23 20:05:00|5.99|4.59|5.99|4.59|6|4.6|5.99|4.59|0
1656014710000|2022-06-23 20:05:10|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1656014720000|2022-06-23 20:05:20|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1656014730000|2022-06-23 20:05:30|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656014740000|2022-06-23 20:05:40|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1656014750000|2022-06-23 20:05:50|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656014760000|2022-06-23 20:06:00|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1656014770000|2022-06-23 20:06:10|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656014780000|2022-06-23 20:06:20|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1656014800000|2022-06-23 20:06:40|5.99|4.59|5.98|4.58|6|4.6|5.98|4.58|0
1656014810000|2022-06-23 20:06:50|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1656014820000|2022-06-23 20:07:00|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1656014830000|2022-06-23 20:07:10|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1656014840000|2022-06-23 20:07:20|6.01|4.61|6.01|4.61|6.01|4.61|6|4.6|0
1656014850000|2022-06-23 20:07:30|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656014860000|2022-06-23 20:07:40|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1656014870000|2022-06-23 20:07:50|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1656014890000|2022-06-23 20:08:10|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1656014900000|2022-06-23 20:08:20|6|4.6|6|4.6|6|4.6|6|4.6|0
1656014920000|2022-06-23 20:08:40|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1656014930000|2022-06-23 20:08:50|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1656014940000|2022-06-23 20:09:00|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1656014960000|2022-06-23 20:09:20|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656014970000|2022-06-23 20:09:30|6|4.6|6|4.6|6|4.6|6|4.6|0
1656014980000|2022-06-23 20:09:40|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1656014990000|2022-06-23 20:09:50|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1656015000000|2022-06-23 20:10:00|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1656015010000|2022-06-23 20:10:10|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656015020000|2022-06-23 20:10:20|6|4.6|6|4.6|6|4.6|6|4.6|0
1656015030000|2022-06-23 20:10:30|6.01|4.61|6|4.6|6.01|4.61|5.99|4.59|0
1656015040000|2022-06-23 20:10:40|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1656015080000|2022-06-23 20:11:20|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1656015100000|2022-06-23 20:11:40|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656015120000|2022-06-23 20:12:00|6|4.6|6|4.6|6|4.6|6|4.6|0
1656015130000|2022-06-23 20:12:10|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656015190000|2022-06-23 20:13:10|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656015220000|2022-06-23 20:13:40|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656015240000|2022-06-23 20:14:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656015250000|2022-06-23 20:14:10|6|4.6|5.98|4.58|6|4.6|5.98|4.58|0
1656015310000|2022-06-23 20:15:10|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1656015320000|2022-06-23 20:15:20|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1656015340000|2022-06-23 20:15:40|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1656015380000|2022-06-23 20:16:20|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1656015400000|2022-06-23 20:16:40|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1656015420000|2022-06-23 20:17:00|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1656015470000|2022-06-23 20:17:50|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1656015510000|2022-06-23 20:18:30|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1656015530000|2022-06-23 20:18:50|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1656015550000|2022-06-23 20:19:10|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1656015560000|2022-06-23 20:19:20|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1656015660000|2022-06-23 20:21:00|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1656015670000|2022-06-23 20:21:10|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1656015690000|2022-06-23 20:21:30|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1656015700000|2022-06-23 20:21:40|6.27|4.47|6.27|4.47|6.28|4.48|6.27|4.47|0
1656015710000|2022-06-23 20:21:50|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1656015720000|2022-06-23 20:22:00|6.27|4.47|6.26|4.46|6.27|4.47|6.26|4.46|0
1656015730000|2022-06-23 20:22:10|6.27|4.47|6.27|4.47|6.27|4.47|6.26|4.46|0
1656015740000|2022-06-23 20:22:20|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1656015800000|2022-06-23 20:23:20|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1656015810000|2022-06-23 20:23:30|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1656015820000|2022-06-23 20:23:40|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1656015860000|2022-06-23 20:24:20|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1656015870000|2022-06-23 20:24:30|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1656015880000|2022-06-23 20:24:40|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1656015900000|2022-06-23 20:25:00|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1656015910000|2022-06-23 20:25:10|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1656015920000|2022-06-23 20:25:20|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1656015930000|2022-06-23 20:25:30|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1656015940000|2022-06-23 20:25:40|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1656015950000|2022-06-23 20:25:50|6.27|4.47|6.26|4.46|6.27|4.47|6.26|4.46|0
1656015960000|2022-06-23 20:26:00|6.27|4.47|6.28|4.48|6.28|4.48|6.27|4.47|0
1656015970000|2022-06-23 20:26:10|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1656015990000|2022-06-23 20:26:30|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1656016000000|2022-06-23 20:26:40|6.29|4.49|6.29|4.49|6.29|4.49|6.28|4.48|0
1656016010000|2022-06-23 20:26:50|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1656016020000|2022-06-23 20:27:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1656016030000|2022-06-23 20:27:10|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1656016040000|2022-06-23 20:27:20|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1656016060000|2022-06-23 20:27:40|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1656016070000|2022-06-23 20:27:50|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1656016090000|2022-06-23 20:28:10|6.32|4.52|6.17|4.37|6.32|4.52|6.17|4.37|0
1656016100000|2022-06-23 20:28:20|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1656016170000|2022-06-23 20:29:30|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1656016180000|2022-06-23 20:29:40|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1656016230000|2022-06-23 20:30:30|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1656016250000|2022-06-23 20:30:50|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1656016300000|2022-06-23 20:31:40|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1656016310000|2022-06-23 20:31:50|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1656016420000|2022-06-23 20:33:40|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1656016430000|2022-06-23 20:33:50|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1656016440000|2022-06-23 20:34:00|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1656016670000|2022-06-23 20:37:50|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1656016680000|2022-06-23 20:38:00|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1656016700000|2022-06-23 20:38:20|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1656016820000|2022-06-23 20:40:20|6.14|4.34|6.1|4.3|6.14|4.34|6.1|4.3|0
1656016830000|2022-06-23 20:40:30|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1656016840000|2022-06-23 20:40:40|6.07|4.27|6.03|4.23|6.07|4.27|6.03|4.23|0
1656016850000|2022-06-23 20:40:50|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1656016860000|2022-06-23 20:41:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1656016870000|2022-06-23 20:41:10|6.01|4.21|6.02|4.22|6.04|4.24|6.01|4.21|0
1656016880000|2022-06-23 20:41:20|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1656016890000|2022-06-23 20:41:30|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1656016900000|2022-06-23 20:41:40|6.01|4.21|5.98|4.18|6.01|4.21|5.98|4.18|0
1656016920000|2022-06-23 20:42:00|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1656016930000|2022-06-23 20:42:10|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1656016950000|2022-06-23 20:42:30|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1656016970000|2022-06-23 20:42:50|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1656016980000|2022-06-23 20:43:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1656016990000|2022-06-23 20:43:10|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1656017010000|2022-06-23 20:43:30|5.96|4.16|5.94|4.14|5.96|4.16|5.94|4.14|0
1656017020000|2022-06-23 20:43:40|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1656017030000|2022-06-23 20:43:50|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1656017040000|2022-06-23 20:44:00|5.96|4.16|5.98|4.18|5.98|4.18|5.95|4.15|0
1656017050000|2022-06-23 20:44:10|5.96|4.16|5.94|4.14|5.96|4.16|5.94|4.14|0
1656017070000|2022-06-23 20:44:30|5.95|4.15|5.95|4.15|5.96|4.16|5.94|4.14|0
1656017080000|2022-06-23 20:44:40|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1656017100000|2022-06-23 20:45:00|5.95|4.15|5.93|4.13|5.95|4.15|5.92|4.12|0
1656017110000|2022-06-23 20:45:10|5.92|4.12|5.93|4.13|5.93|4.13|5.92|4.12|0
1656017130000|2022-06-23 20:45:30|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656017140000|2022-06-23 20:45:40|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656017150000|2022-06-23 20:45:50|5.92|4.12|5.93|4.13|5.93|4.13|5.92|4.12|0
1656017160000|2022-06-23 20:46:00|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1656017170000|2022-06-23 20:46:10|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656017200000|2022-06-23 20:46:40|5.95|4.15|5.93|4.13|5.95|4.15|5.93|4.13|0
1656017210000|2022-06-23 20:46:50|5.94|4.14|5.93|4.13|5.94|4.14|5.93|4.13|0
1656017230000|2022-06-23 20:47:10|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1656017240000|2022-06-23 20:47:20|5.93|4.13|5.94|4.14|5.94|4.14|5.93|4.13|0
1656017270000|2022-06-23 20:47:50|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1656017280000|2022-06-23 20:48:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656017290000|2022-06-23 20:48:10|5.92|4.12|5.92|4.12|5.93|4.13|5.92|4.12|0
1656017310000|2022-06-23 20:48:30|5.91|4.11|5.91|4.11|5.92|4.12|5.91|4.11|0
1656017320000|2022-06-23 20:48:40|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656017330000|2022-06-23 20:48:50|5.92|4.12|5.92|4.12|5.93|4.13|5.92|4.12|0
1656017340000|2022-06-23 20:49:00|5.91|4.11|5.91|4.11|5.92|4.12|5.91|4.11|0
1656017350000|2022-06-23 20:49:10|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1656017380000|2022-06-23 20:49:40|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1656017390000|2022-06-23 20:49:50|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1656017400000|2022-06-23 20:50:00|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1656017410000|2022-06-23 20:50:10|5.89|4.09|5.89|4.09|5.9|4.1|5.89|4.09|0
1656017470000|2022-06-23 20:51:10|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656017480000|2022-06-23 20:51:20|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656017490000|2022-06-23 20:51:30|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1656017500000|2022-06-23 20:51:40|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656017510000|2022-06-23 20:51:50|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1656017530000|2022-06-23 20:52:10|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1656017560000|2022-06-23 20:52:40|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1656017570000|2022-06-23 20:52:50|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1656017580000|2022-06-23 20:53:00|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1656017590000|2022-06-23 20:53:10|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1656017600000|2022-06-23 20:53:20|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1656017610000|2022-06-23 20:53:30|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1656017620000|2022-06-23 20:53:40|5.84|4.04|5.84|4.04|5.85|4.05|5.84|4.04|0
1656017640000|2022-06-23 20:54:00|5.83|4.03|5.82|4.02|5.84|4.04|5.82|4.02|0
1656017670000|2022-06-23 20:54:30|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1656017680000|2022-06-23 20:54:40|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1656017690000|2022-06-23 20:54:50|5.79|3.99|5.78|3.98|5.81|4.01|5.78|3.98|0
1656017700000|2022-06-23 20:55:00|5.79|3.99|5.79|3.99|5.8|4|5.78|3.98|0
1656017710000|2022-06-23 20:55:10|5.8|4|5.78|3.98|5.8|4|5.78|3.98|0
1656017720000|2022-06-23 20:55:20|5.79|3.99|5.79|3.99|5.79|3.99|5.78|3.98|0
1656017730000|2022-06-23 20:55:30|5.8|4|5.82|4.02|5.82|4.02|5.8|4|0
1656017740000|2022-06-23 20:55:40|5.83|4.03|5.81|4.01|5.83|4.03|5.81|4.01|0
1656017750000|2022-06-23 20:55:50|5.82|4.02|5.82|4.02|5.82|4.02|5.8|4|0
1656017760000|2022-06-23 20:56:00|5.81|4.01|5.82|4.02|5.82|4.02|5.81|4.01|0
1656017770000|2022-06-23 20:56:10|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1656017780000|2022-06-23 20:56:20|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1656017790000|2022-06-23 20:56:30|5.85|4.05|5.86|4.06|5.86|4.06|5.84|4.04|0
1656017800000|2022-06-23 20:56:40|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1656017810000|2022-06-23 20:56:50|5.86|4.06|5.86|4.06|5.87|4.07|5.86|4.06|0
1656017820000|2022-06-23 20:57:00|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1656017830000|2022-06-23 20:57:10|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1656017850000|2022-06-23 20:57:30|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1656017860000|2022-06-23 20:57:40|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1656017870000|2022-06-23 20:57:50|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1656017950000|2022-06-23 20:59:10|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1656017980000|2022-06-23 20:59:40|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1656017990000|2022-06-23 20:59:50|5.86|4.06|5.86|4.06|5.86|4.06|5.85|4.05|0
1656018000000|2022-06-23 21:00:00|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1656018010000|2022-06-23 21:00:10|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1656018070000|2022-06-23 21:01:10|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1656018090000|2022-06-23 21:01:30|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1656018140000|2022-06-23 21:02:20|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1656018170000|2022-06-23 21:02:50|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1656018180000|2022-06-23 21:03:00|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656018220000|2022-06-23 21:03:40|5.87|4.07|5.87|4.07|5.87|4.07|5.86|4.06|0
1656018230000|2022-06-23 21:03:50|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656018250000|2022-06-23 21:04:10|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656018320000|2022-06-23 21:05:20|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656018390000|2022-06-23 21:06:30|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1656018400000|2022-06-23 21:06:40|5.89|4.09|5.89|4.09|5.89|4.09|5.88|4.08|0
1656018510000|2022-06-23 21:08:30|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1656018550000|2022-06-23 21:09:10|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1656018590000|2022-06-23 21:09:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1656018610000|2022-06-23 21:10:10|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1656018640000|2022-06-23 21:10:40|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1656018690000|2022-06-23 21:11:30|5.89|4.09|5.9|4.1|5.9|4.1|5.89|4.09|0
1656019060000|2022-06-23 21:17:40|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1656019120000|2022-06-23 21:18:40|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656019140000|2022-06-23 21:19:00|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1656019170000|2022-06-23 21:19:30|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656019180000|2022-06-23 21:19:40|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1656019410000|2022-06-23 21:23:30|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1656019470000|2022-06-23 21:24:30|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1656019520000|2022-06-23 21:25:20|5.87|4.07|5.88|4.08|5.88|4.08|5.87|4.07|0
1656019530000|2022-06-23 21:25:30|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656019610000|2022-06-23 21:26:50|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656019620000|2022-06-23 21:27:00|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1656019640000|2022-06-23 21:27:20|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656019650000|2022-06-23 21:27:30|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1656019660000|2022-06-23 21:27:40|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656019670000|2022-06-23 21:27:50|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1656019680000|2022-06-23 21:28:00|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1656019690000|2022-06-23 21:28:10|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656019700000|2022-06-23 21:28:20|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1656019710000|2022-06-23 21:28:30|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1656019720000|2022-06-23 21:28:40|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656019770000|2022-06-23 21:29:30|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1656020430000|2022-06-23 21:40:30|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656020590000|2022-06-23 21:43:10|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656020660000|2022-06-23 21:44:20|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656020670000|2022-06-23 21:44:30|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656020840000|2022-06-23 21:47:20|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1656020900000|2022-06-23 21:48:20|5.88|4.08|5.9|4.1|5.9|4.1|5.88|4.08|0
1656020910000|2022-06-23 21:48:30|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1656020930000|2022-06-23 21:48:50|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1656020960000|2022-06-23 21:49:20|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656021000000|2022-06-23 21:50:00|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1656021110000|2022-06-23 21:51:50|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656021120000|2022-06-23 21:52:00|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1656021190000|2022-06-23 21:53:10|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656021200000|2022-06-23 21:53:20|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1656021230000|2022-06-23 21:53:50|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1656021290000|2022-06-23 21:54:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1656021300000|2022-06-23 21:55:00|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1656021470000|2022-06-23 21:57:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656021560000|2022-06-23 21:59:20|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656021590000|2022-06-23 21:59:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656021600000|2022-06-23 22:00:00|5.88|4.08|5.9|4.1|5.91|4.11|5.88|4.08|0
1656021610000|2022-06-23 22:00:10|5.89|4.09|5.91|4.11|5.91|4.11|5.89|4.09|0
1656021620000|2022-06-23 22:00:20|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1656021630000|2022-06-23 22:00:30|5.92|4.12|5.96|4.16|5.96|4.16|5.92|4.12|0
1656021640000|2022-06-23 22:00:40|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1656021650000|2022-06-23 22:00:50|5.94|4.14|5.92|4.12|5.95|4.15|5.92|4.12|0
1656021660000|2022-06-23 22:01:00|5.91|4.11|5.91|4.11|5.92|4.12|5.91|4.11|0
1656021670000|2022-06-23 22:01:10|5.9|4.1|5.93|4.13|5.94|4.14|5.9|4.1|0
1656021680000|2022-06-23 22:01:20|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1656021690000|2022-06-23 22:01:30|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656021700000|2022-06-23 22:01:40|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656021710000|2022-06-23 22:01:50|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1656021720000|2022-06-23 22:02:00|5.97|4.17|5.94|4.14|5.97|4.17|5.94|4.14|0
1656021730000|2022-06-23 22:02:10|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1656021750000|2022-06-23 22:02:30|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1656021760000|2022-06-23 22:02:40|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1656021770000|2022-06-23 22:02:50|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1656021780000|2022-06-23 22:03:00|5.97|4.17|5.97|4.17|5.98|4.18|5.97|4.17|0
1656021800000|2022-06-23 22:03:20|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1656021810000|2022-06-23 22:03:30|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1656021830000|2022-06-23 22:03:50|5.95|4.15|5.97|4.17|5.97|4.17|5.95|4.15|0
1656021840000|2022-06-23 22:04:00|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1656021850000|2022-06-23 22:04:10|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1656021870000|2022-06-23 22:04:30|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1656021880000|2022-06-23 22:04:40|5.97|4.17|5.97|4.17|5.97|4.17|5.96|4.16|0
1656021890000|2022-06-23 22:04:50|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1656021920000|2022-06-23 22:05:20|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1656022030000|2022-06-23 22:07:10|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1656022040000|2022-06-23 22:07:20|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1656022060000|2022-06-23 22:07:40|6.01|4.21|6.01|4.21|6.02|4.22|6.01|4.21|0
1656022070000|2022-06-23 22:07:50|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1656022080000|2022-06-23 22:08:00|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1656022090000|2022-06-23 22:08:10|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1656022100000|2022-06-23 22:08:20|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1656022130000|2022-06-23 22:08:50|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1656022140000|2022-06-23 22:09:00|5.94|4.14|5.92|4.12|5.94|4.14|5.92|4.12|0
1656022150000|2022-06-23 22:09:10|5.91|4.11|5.92|4.12|5.92|4.12|5.89|4.09|0
1656022160000|2022-06-23 22:09:20|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1656022170000|2022-06-23 22:09:30|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1656022180000|2022-06-23 22:09:40|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656022210000|2022-06-23 22:10:10|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656022220000|2022-06-23 22:10:20|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1656022230000|2022-06-23 22:10:30|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656022240000|2022-06-23 22:10:40|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656022260000|2022-06-23 22:11:00|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1656022270000|2022-06-23 22:11:10|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656022300000|2022-06-23 22:11:40|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656022320000|2022-06-23 22:12:00|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1656022370000|2022-06-23 22:12:50|5.84|4.04|5.83|4.03|5.84|4.04|5.83|4.03|0
1656022380000|2022-06-23 22:13:00|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1656022390000|2022-06-23 22:13:10|5.82|4.02|5.83|4.03|5.83|4.03|5.82|4.02|0
1656022400000|2022-06-23 22:13:20|5.84|4.04|5.84|4.04|5.84|4.04|5.83|4.03|0
1656022410000|2022-06-23 22:13:30|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1656022420000|2022-06-23 22:13:40|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656022450000|2022-06-23 22:14:10|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656022490000|2022-06-23 22:14:50|5.9|4.1|5.93|4.13|5.93|4.13|5.9|4.1|0
1656022500000|2022-06-23 22:15:00|5.94|4.14|5.93|4.13|5.94|4.14|5.92|4.12|0
1656022510000|2022-06-23 22:15:10|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1656022520000|2022-06-23 22:15:20|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1656022530000|2022-06-23 22:15:30|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1656022560000|2022-06-23 22:16:00|5.96|4.16|5.98|4.18|5.98|4.18|5.96|4.16|0
1656022590000|2022-06-23 22:16:30|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1656022600000|2022-06-23 22:16:40|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1656022610000|2022-06-23 22:16:50|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1656022620000|2022-06-23 22:17:00|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1656022630000|2022-06-23 22:17:10|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656022650000|2022-06-23 22:17:30|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656022660000|2022-06-23 22:17:40|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1656022670000|2022-06-23 22:17:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656022680000|2022-06-23 22:18:00|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656022690000|2022-06-23 22:18:10|5.93|4.13|5.94|4.14|5.94|4.14|5.93|4.13|0
1656022700000|2022-06-23 22:18:20|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1656022710000|2022-06-23 22:18:30|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1656022720000|2022-06-23 22:18:40|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1656022730000|2022-06-23 22:18:50|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1656022760000|2022-06-23 22:19:20|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656022780000|2022-06-23 22:19:40|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1656022800000|2022-06-23 22:20:00|5.92|4.12|5.92|4.12|5.92|4.12|5.91|4.11|0
1656022810000|2022-06-23 22:20:10|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1656022840000|2022-06-23 22:20:40|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1656022850000|2022-06-23 22:20:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1656022860000|2022-06-23 22:21:00|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1656022900000|2022-06-23 22:21:40|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1656022950000|2022-06-23 22:22:30|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1656022960000|2022-06-23 22:22:40|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1656022970000|2022-06-23 22:22:50|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656022990000|2022-06-23 22:23:10|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1656023000000|2022-06-23 22:23:20|5.92|4.12|5.93|4.13|5.93|4.13|5.92|4.12|0
1656023010000|2022-06-23 22:23:30|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656023020000|2022-06-23 22:23:40|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1656023040000|2022-06-23 22:24:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656023050000|2022-06-23 22:24:10|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1656023060000|2022-06-23 22:24:20|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656023070000|2022-06-23 22:24:30|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1656023100000|2022-06-23 22:25:00|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1656023120000|2022-06-23 22:25:20|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1656023130000|2022-06-23 22:25:30|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1656023140000|2022-06-23 22:25:40|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1656023160000|2022-06-23 22:26:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1656023170000|2022-06-23 22:26:10|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1656023180000|2022-06-23 22:26:20|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1656023190000|2022-06-23 22:26:30|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1656023200000|2022-06-23 22:26:40|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1656023220000|2022-06-23 22:27:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1656023230000|2022-06-23 22:27:10|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1656023240000|2022-06-23 22:27:20|5.96|4.16|5.94|4.14|5.96|4.16|5.94|4.14|0
1656023250000|2022-06-23 22:27:30|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656023270000|2022-06-23 22:27:50|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656023280000|2022-06-23 22:28:00|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656023300000|2022-06-23 22:28:20|5.9|4.1|5.88|4.08|5.9|4.1|5.88|4.08|0
1656023310000|2022-06-23 22:28:30|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656023320000|2022-06-23 22:28:40|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656023330000|2022-06-23 22:28:50|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1656023340000|2022-06-23 22:29:00|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1656023350000|2022-06-23 22:29:10|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1656023370000|2022-06-23 22:29:30|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1656023400000|2022-06-23 22:30:00|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1656023410000|2022-06-23 22:30:10|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1656023430000|2022-06-23 22:30:30|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656023440000|2022-06-23 22:30:40|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656023450000|2022-06-23 22:30:50|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1656023460000|2022-06-23 22:31:00|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1656023470000|2022-06-23 22:31:10|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1656023480000|2022-06-23 22:31:20|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656023500000|2022-06-23 22:31:40|5.85|4.05|5.85|4.05|5.86|4.06|5.85|4.05|0
1656023520000|2022-06-23 22:32:00|5.87|4.07|5.85|4.05|5.87|4.07|5.85|4.05|0
1656023530000|2022-06-23 22:32:10|5.86|4.06|5.86|4.06|5.86|4.06|5.85|4.05|0
1656023540000|2022-06-23 22:32:20|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1656023550000|2022-06-23 22:32:30|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656023560000|2022-06-23 22:32:40|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656023570000|2022-06-23 22:32:50|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1656023580000|2022-06-23 22:33:00|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656023590000|2022-06-23 22:33:10|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1656023640000|2022-06-23 22:34:00|5.9|4.1|5.87|4.07|5.9|4.1|5.87|4.07|0
1656023660000|2022-06-23 22:34:20|5.86|4.06|5.85|4.05|5.86|4.06|5.85|4.05|0
1656023670000|2022-06-23 22:34:30|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656023680000|2022-06-23 22:34:40|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1656023700000|2022-06-23 22:35:00|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656023710000|2022-06-23 22:35:10|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656023720000|2022-06-23 22:35:20|5.85|4.05|5.85|4.05|5.85|4.05|5.85|4.05|0
1656023740000|2022-06-23 22:35:40|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1656023750000|2022-06-23 22:35:50|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656023760000|2022-06-23 22:36:00|5.87|4.07|5.86|4.06|5.87|4.07|5.86|4.06|0
1656023770000|2022-06-23 22:36:10|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1656023790000|2022-06-23 22:36:30|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656023800000|2022-06-23 22:36:40|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1656023810000|2022-06-23 22:36:50|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1656023840000|2022-06-23 22:37:20|5.9|4.1|5.91|4.11|5.91|4.11|5.9|4.1|0
1656023850000|2022-06-23 22:37:30|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1656023870000|2022-06-23 22:37:50|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1656023900000|2022-06-23 22:38:20|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1656023910000|2022-06-23 22:38:30|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1656023930000|2022-06-23 22:38:50|5.91|4.11|5.91|4.11|5.91|4.11|5.91|4.11|0
1656023960000|2022-06-23 22:39:20|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1656023980000|2022-06-23 22:39:40|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1656024000000|2022-06-23 22:40:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656024020000|2022-06-23 22:40:20|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1656024030000|2022-06-23 22:40:30|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1656024070000|2022-06-23 22:41:10|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1656024120000|2022-06-23 22:42:00|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1656024130000|2022-06-23 22:42:10|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1656024180000|2022-06-23 22:43:00|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656024200000|2022-06-23 22:43:20|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1656024210000|2022-06-23 22:43:30|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1656024240000|2022-06-23 22:44:00|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1656024260000|2022-06-23 22:44:20|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1656024290000|2022-06-23 22:44:50|5.97|4.17|5.95|4.15|5.97|4.17|5.95|4.15|0
1656024310000|2022-06-23 22:45:10|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1656024320000|2022-06-23 22:45:20|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1656024350000|2022-06-23 22:45:50|5.98|4.18|6|4.2|6|4.2|5.98|4.18|0
1656024360000|2022-06-23 22:46:00|6.01|4.21|6.02|4.22|6.02|4.22|5.99|4.19|0
1656024370000|2022-06-23 22:46:10|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1656024380000|2022-06-23 22:46:20|6.04|4.24|6.04|4.24|6.05|4.25|6.04|4.24|0
1656024390000|2022-06-23 22:46:30|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656024400000|2022-06-23 22:46:40|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656024410000|2022-06-23 22:46:50|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656024420000|2022-06-23 22:47:00|6.06|4.26|6.06|4.26|6.07|4.27|6.06|4.26|0
1656024430000|2022-06-23 22:47:10|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656024440000|2022-06-23 22:47:20|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1656024450000|2022-06-23 22:47:30|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656024480000|2022-06-23 22:48:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656024500000|2022-06-23 22:48:20|6.04|4.24|6.06|4.26|6.06|4.26|6.04|4.24|0
1656024520000|2022-06-23 22:48:40|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1656024530000|2022-06-23 22:48:50|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1656024540000|2022-06-23 22:49:00|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656024550000|2022-06-23 22:49:10|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1656024570000|2022-06-23 22:49:30|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656024590000|2022-06-23 22:49:50|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1656024600000|2022-06-23 22:50:00|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1656024610000|2022-06-23 22:50:10|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656024630000|2022-06-23 22:50:30|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656024640000|2022-06-23 22:50:40|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656024650000|2022-06-23 22:50:50|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1656024660000|2022-06-23 22:51:00|6.07|4.27|6.09|4.29|6.09|4.29|6.07|4.27|0
1656024690000|2022-06-23 22:51:30|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656024730000|2022-06-23 22:52:10|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1656024760000|2022-06-23 22:52:40|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1656024770000|2022-06-23 22:52:50|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656024790000|2022-06-23 22:53:10|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1656024800000|2022-06-23 22:53:20|6.08|4.28|6.08|4.28|6.08|4.28|6.07|4.27|0
1656024860000|2022-06-23 22:54:20|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656024880000|2022-06-23 22:54:40|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656024900000|2022-06-23 22:55:00|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656024940000|2022-06-23 22:55:40|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1656024950000|2022-06-23 22:55:50|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1656024960000|2022-06-23 22:56:00|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1656024970000|2022-06-23 22:56:10|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656024980000|2022-06-23 22:56:20|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1656025010000|2022-06-23 22:56:50|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656025030000|2022-06-23 22:57:10|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656025040000|2022-06-23 22:57:20|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1656025050000|2022-06-23 22:57:30|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1656025060000|2022-06-23 22:57:40|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1656025070000|2022-06-23 22:57:50|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1656025080000|2022-06-23 22:58:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1656025090000|2022-06-23 22:58:10|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1656025100000|2022-06-23 22:58:20|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1656025110000|2022-06-23 22:58:30|6.01|4.21|6.01|4.21|6.02|4.22|6.01|4.21|0
1656025120000|2022-06-23 22:58:40|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1656025130000|2022-06-23 22:58:50|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1656025140000|2022-06-23 22:59:00|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1656025150000|2022-06-23 22:59:10|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1656025160000|2022-06-23 22:59:20|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1656025170000|2022-06-23 22:59:30|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1656025180000|2022-06-23 22:59:40|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656025190000|2022-06-23 22:59:50|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1656025200000|2022-06-23 23:00:00|6.04|4.24|6.04|4.24|6.07|4.27|6.04|4.24|0
1656025210000|2022-06-23 23:00:10|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1656025220000|2022-06-23 23:00:20|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1656025230000|2022-06-23 23:00:30|6.05|4.25|6.05|4.25|6.05|4.25|6.04|4.24|0
1656025240000|2022-06-23 23:00:40|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656025260000|2022-06-23 23:01:00|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1656025270000|2022-06-23 23:01:10|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656025310000|2022-06-23 23:01:50|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656025320000|2022-06-23 23:02:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1656025330000|2022-06-23 23:02:10|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1656025340000|2022-06-23 23:02:20|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656025350000|2022-06-23 23:02:30|6.08|4.28|6.08|4.28|6.08|4.28|6.07|4.27|0
1656025360000|2022-06-23 23:02:40|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1656025380000|2022-06-23 23:03:00|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1656025390000|2022-06-23 23:03:10|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1656025400000|2022-06-23 23:03:20|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656025410000|2022-06-23 23:03:30|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656025420000|2022-06-23 23:03:40|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656025440000|2022-06-23 23:04:00|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1656025450000|2022-06-23 23:04:10|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656025460000|2022-06-23 23:04:20|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1656025470000|2022-06-23 23:04:30|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656025480000|2022-06-23 23:04:40|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1656025490000|2022-06-23 23:04:50|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1656025500000|2022-06-23 23:05:00|6.08|4.28|6.06|4.26|6.08|4.28|6.06|4.26|0
1656025530000|2022-06-23 23:05:30|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1656025540000|2022-06-23 23:05:40|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1656025550000|2022-06-23 23:05:50|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1656025580000|2022-06-23 23:06:20|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1656025640000|2022-06-23 23:07:20|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656025660000|2022-06-23 23:07:40|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656025720000|2022-06-23 23:08:40|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1656025750000|2022-06-23 23:09:10|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1656025760000|2022-06-23 23:09:20|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656025780000|2022-06-23 23:09:40|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656025800000|2022-06-23 23:10:00|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1656025820000|2022-06-23 23:10:20|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656025840000|2022-06-23 23:10:40|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1656025850000|2022-06-23 23:10:50|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656025870000|2022-06-23 23:11:10|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1656025890000|2022-06-23 23:11:30|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656025900000|2022-06-23 23:11:40|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656025960000|2022-06-23 23:12:40|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1656025970000|2022-06-23 23:12:50|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656026010000|2022-06-23 23:13:30|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1656026040000|2022-06-23 23:14:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656026060000|2022-06-23 23:14:20|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1656026090000|2022-06-23 23:14:50|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1656026110000|2022-06-23 23:15:10|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1656026120000|2022-06-23 23:15:20|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656026160000|2022-06-23 23:16:00|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656026180000|2022-06-23 23:16:20|6.08|4.28|6.08|4.28|6.08|4.28|6.07|4.27|0
1656026210000|2022-06-23 23:16:50|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656026220000|2022-06-23 23:17:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1656026230000|2022-06-23 23:17:10|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656026250000|2022-06-23 23:17:30|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656026260000|2022-06-23 23:17:40|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1656026270000|2022-06-23 23:17:50|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656026290000|2022-06-23 23:18:10|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656026310000|2022-06-23 23:18:30|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1656026320000|2022-06-23 23:18:40|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1656026330000|2022-06-23 23:18:50|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1656026350000|2022-06-23 23:19:10|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656026360000|2022-06-23 23:19:20|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1656026390000|2022-06-23 23:19:50|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1656026400000|2022-06-23 23:20:00|6.04|4.24|6.06|4.26|6.06|4.26|6.04|4.24|0
1656026450000|2022-06-23 23:20:50|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656026490000|2022-06-23 23:21:30|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656026500000|2022-06-23 23:21:40|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656026510000|2022-06-23 23:21:50|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1656026520000|2022-06-23 23:22:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1656026550000|2022-06-23 23:22:30|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656026560000|2022-06-23 23:22:40|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656026580000|2022-06-23 23:23:00|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1656026590000|2022-06-23 23:23:10|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656026600000|2022-06-23 23:23:20|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656026610000|2022-06-23 23:23:30|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1656026640000|2022-06-23 23:24:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656026700000|2022-06-23 23:25:00|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656026720000|2022-06-23 23:25:20|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1656026740000|2022-06-23 23:25:40|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1656026750000|2022-06-23 23:25:50|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1656026780000|2022-06-23 23:26:20|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1656026790000|2022-06-23 23:26:30|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1656026800000|2022-06-23 23:26:40|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656026820000|2022-06-23 23:27:00|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1656026830000|2022-06-23 23:27:10|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1656026840000|2022-06-23 23:27:20|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656026850000|2022-06-23 23:27:30|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1656026860000|2022-06-23 23:27:40|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1656026870000|2022-06-23 23:27:50|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1656026880000|2022-06-23 23:28:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1656026890000|2022-06-23 23:28:10|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1656026900000|2022-06-23 23:28:20|6.09|4.29|6.09|4.29|6.09|4.29|6.08|4.28|0
1656026930000|2022-06-23 23:28:50|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656026970000|2022-06-23 23:29:30|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1656026980000|2022-06-23 23:29:40|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1656026990000|2022-06-23 23:29:50|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656027000000|2022-06-23 23:30:00|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1656027010000|2022-06-23 23:30:10|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656027020000|2022-06-23 23:30:20|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1656027030000|2022-06-23 23:30:30|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1656027040000|2022-06-23 23:30:40|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1656027050000|2022-06-23 23:30:50|6.06|4.26|6.06|4.26|6.07|4.27|6.06|4.26|0
1656027060000|2022-06-23 23:31:00|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656027070000|2022-06-23 23:31:10|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656027090000|2022-06-23 23:31:30|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1656027100000|2022-06-23 23:31:40|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1656027110000|2022-06-23 23:31:50|6.1|4.3|6.12|4.32|6.12|4.32|6.09|4.29|0
1656027120000|2022-06-23 23:32:00|6.13|4.33|6.13|4.33|6.13|4.33|6.13|4.33|0
1656027150000|2022-06-23 23:32:30|6.14|4.34|6.13|4.33|6.14|4.34|6.13|4.33|0
1656027180000|2022-06-23 23:33:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1656027200000|2022-06-23 23:33:20|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1656027210000|2022-06-23 23:33:30|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1656027220000|2022-06-23 23:33:40|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1656027230000|2022-06-23 23:33:50|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1656027240000|2022-06-23 23:34:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1656027250000|2022-06-23 23:34:10|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1656027260000|2022-06-23 23:34:20|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656027270000|2022-06-23 23:34:30|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1656027280000|2022-06-23 23:34:40|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1656027300000|2022-06-23 23:35:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1656027320000|2022-06-23 23:35:20|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656027370000|2022-06-23 23:36:10|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656027380000|2022-06-23 23:36:20|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656027390000|2022-06-23 23:36:30|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1656027410000|2022-06-23 23:36:50|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1656027420000|2022-06-23 23:37:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656027440000|2022-06-23 23:37:20|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1656027500000|2022-06-23 23:38:20|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1656027510000|2022-06-23 23:38:30|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1656027520000|2022-06-23 23:38:40|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656027530000|2022-06-23 23:38:50|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1656027540000|2022-06-23 23:39:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1656027550000|2022-06-23 23:39:10|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1656027570000|2022-06-23 23:39:30|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1656027590000|2022-06-23 23:39:50|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1656027600000|2022-06-23 23:40:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656027620000|2022-06-23 23:40:20|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1656027670000|2022-06-23 23:41:10|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656027680000|2022-06-23 23:41:20|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656027690000|2022-06-23 23:41:30|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1656027700000|2022-06-23 23:41:40|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656027740000|2022-06-23 23:42:20|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1656027750000|2022-06-23 23:42:30|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1656027760000|2022-06-23 23:42:40|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1656027790000|2022-06-23 23:43:10|6.11|4.31|6.08|4.28|6.11|4.31|6.08|4.28|0
1656027800000|2022-06-23 23:43:20|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1656027810000|2022-06-23 23:43:30|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1656027830000|2022-06-23 23:43:50|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656027840000|2022-06-23 23:44:00|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656027850000|2022-06-23 23:44:10|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1656027880000|2022-06-23 23:44:40|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1656027890000|2022-06-23 23:44:50|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1656027910000|2022-06-23 23:45:10|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1656027920000|2022-06-23 23:45:20|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656027930000|2022-06-23 23:45:30|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656027950000|2022-06-23 23:45:50|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1656027990000|2022-06-23 23:46:30|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656028020000|2022-06-23 23:47:00|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1656028030000|2022-06-23 23:47:10|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1656028060000|2022-06-23 23:47:40|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656028080000|2022-06-23 23:48:00|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1656028090000|2022-06-23 23:48:10|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656028100000|2022-06-23 23:48:20|6.06|4.26|6.04|4.24|6.06|4.26|6.04|4.24|0
1656028110000|2022-06-23 23:48:30|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1656028130000|2022-06-23 23:48:50|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1656028140000|2022-06-23 23:49:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656028160000|2022-06-23 23:49:20|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1656028170000|2022-06-23 23:49:30|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1656028180000|2022-06-23 23:49:40|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1656028190000|2022-06-23 23:49:50|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656028200000|2022-06-23 23:50:00|6.05|4.25|6.06|4.26|6.06|4.26|6.04|4.24|0
1656028210000|2022-06-23 23:50:10|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1656028220000|2022-06-23 23:50:20|6.06|4.26|6.06|4.26|6.06|4.26|6.05|4.25|0
1656028230000|2022-06-23 23:50:30|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656028250000|2022-06-23 23:50:50|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1656028260000|2022-06-23 23:51:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1656028280000|2022-06-23 23:51:20|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1656028300000|2022-06-23 23:51:40|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1656028310000|2022-06-23 23:51:50|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1656028330000|2022-06-23 23:52:10|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1656028340000|2022-06-23 23:52:20|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656028350000|2022-06-23 23:52:30|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1656028370000|2022-06-23 23:52:50|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1656028380000|2022-06-23 23:53:00|6|4.2|6|4.2|6|4.2|6|4.2|0
1656028400000|2022-06-23 23:53:20|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1656028410000|2022-06-23 23:53:30|6|4.2|6|4.2|6|4.2|6|4.2|0
1656028430000|2022-06-23 23:53:50|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1656028450000|2022-06-23 23:54:10|6|4.2|6|4.2|6|4.2|6|4.2|0
1656028460000|2022-06-23 23:54:20|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1656028470000|2022-06-23 23:54:30|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1656028480000|2022-06-23 23:54:40|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1656028500000|2022-06-23 23:55:00|5.98|4.18|5.95|4.15|5.98|4.18|5.95|4.15|0
1656028510000|2022-06-23 23:55:10|5.94|4.14|5.9|4.1|5.94|4.14|5.9|4.1|0
1656028520000|2022-06-23 23:55:20|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656028530000|2022-06-23 23:55:30|5.89|4.09|5.9|4.1|5.91|4.11|5.89|4.09|0
1656028540000|2022-06-23 23:55:40|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1656028550000|2022-06-23 23:55:50|5.88|4.08|5.86|4.06|5.88|4.08|5.86|4.06|0
1656028560000|2022-06-23 23:56:00|5.87|4.07|5.88|4.08|5.88|4.08|5.86|4.06|0
1656028570000|2022-06-23 23:56:10|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1656028580000|2022-06-23 23:56:20|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1656028590000|2022-06-23 23:56:30|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1656028600000|2022-06-23 23:56:40|5.86|4.06|5.86|4.06|5.86|4.06|5.86|4.06|0
1656028610000|2022-06-23 23:56:50|5.87|4.07|5.85|4.05|5.87|4.07|5.85|4.05|0
1656028620000|2022-06-23 23:57:00|5.84|4.04|5.84|4.04|5.84|4.04|5.84|4.04|0
1656028630000|2022-06-23 23:57:10|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1656028640000|2022-06-23 23:57:20|5.86|4.06|5.87|4.07|5.87|4.07|5.86|4.06|0
1656028650000|2022-06-23 23:57:30|5.88|4.08|5.87|4.07|5.88|4.08|5.87|4.07|0
1656028660000|2022-06-23 23:57:40|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1656028670000|2022-06-23 23:57:50|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1656028680000|2022-06-23 23:58:00|5.89|4.09|5.87|4.07|5.89|4.09|5.87|4.07|0
1656028690000|2022-06-23 23:58:10|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1656028700000|2022-06-23 23:58:20|5.88|4.08|5.89|4.09|5.89|4.09|5.88|4.08|0
1656028710000|2022-06-23 23:58:30|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1656028720000|2022-06-23 23:58:40|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656028730000|2022-06-23 23:58:50|5.91|4.11|5.91|4.11|5.92|4.12|5.91|4.11|0
1656028750000|2022-06-23 23:59:10|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1656028760000|2022-06-23 23:59:20|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1656028770000|2022-06-23 23:59:30|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656028780000|2022-06-23 23:59:40|5.85|4.05|5.86|4.06|5.86|4.06|5.85|4.05|0
1656028790000|2022-06-23 23:59:50|5.87|4.07|5.87|4.07|5.87|4.07|5.87|4.07|0
1656028800000|2022-06-24 00:00:00|5.89|4.09|5.9|4.1|5.9|4.1|5.89|4.09|0
1656028810000|2022-06-24 00:00:10|5.89|4.09|5.88|4.08|5.89|4.09|5.87|4.07|0
1656028820000|2022-06-24 00:00:20|5.87|4.07|5.9|4.1|5.91|4.11|5.87|4.07|0
1656028830000|2022-06-24 00:00:30|5.88|4.08|5.9|4.1|5.9|4.1|5.88|4.08|0
1656028840000|2022-06-24 00:00:40|5.85|4.05|5.84|4.04|5.85|4.05|5.84|4.04|0
1656028850000|2022-06-24 00:00:50|5.83|4.03|5.83|4.03|5.83|4.03|5.83|4.03|0
1656028860000|2022-06-24 00:01:00|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1656028870000|2022-06-24 00:01:10|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1656028880000|2022-06-24 00:01:20|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1656028890000|2022-06-24 00:01:30|5.76|3.96|5.77|3.97|5.77|3.97|5.75|3.95|0
1656028900000|2022-06-24 00:01:40|5.78|3.98|5.76|3.96|5.78|3.98|5.76|3.96|0
1656028910000|2022-06-24 00:01:50|5.78|3.98|5.8|4|5.8|4|5.77|3.97|0
1656028920000|2022-06-24 00:02:00|5.81|4.01|5.87|4.07|5.87|4.07|5.81|4.01|0
1656028930000|2022-06-24 00:02:10|5.88|4.08|5.94|4.14|5.94|4.14|5.88|4.08|0
1656028940000|2022-06-24 00:02:20|5.93|4.13|5.94|4.14|5.94|4.14|5.93|4.13|0
1656028950000|2022-06-24 00:02:30|5.96|4.16|5.94|4.14|5.96|4.16|5.94|4.14|0
1656028960000|2022-06-24 00:02:40|5.93|4.13|5.88|4.08|5.93|4.13|5.88|4.08|0
1656028970000|2022-06-24 00:02:50|5.89|4.09|5.92|4.12|5.92|4.12|5.89|4.09|0
1656028980000|2022-06-24 00:03:00|5.93|4.13|5.93|4.13|5.94|4.14|5.92|4.12|0
1656028990000|2022-06-24 00:03:10|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1656029000000|2022-06-24 00:03:20|5.92|4.12|5.91|4.11|5.92|4.12|5.91|4.11|0
1656029010000|2022-06-24 00:03:30|5.9|4.1|5.9|4.1|5.9|4.1|5.9|4.1|0
1656029020000|2022-06-24 00:03:40|5.91|4.11|5.89|4.09|5.91|4.11|5.89|4.09|0
1656029030000|2022-06-24 00:03:50|5.9|4.1|5.89|4.09|5.9|4.1|5.89|4.09|0
1656029040000|2022-06-24 00:04:00|5.91|4.11|5.93|4.13|5.94|4.14|5.91|4.11|0
1656029050000|2022-06-24 00:04:10|5.94|4.14|5.93|4.13|5.94|4.14|5.92|4.12|0
1656029060000|2022-06-24 00:04:20|5.94|4.14|5.92|4.12|5.94|4.14|5.92|4.12|0
1656029070000|2022-06-24 00:04:30|5.93|4.13|5.91|4.11|5.94|4.14|5.91|4.11|0
1656029080000|2022-06-24 00:04:40|5.9|4.1|5.92|4.12|5.92|4.12|5.9|4.1|0
1656029090000|2022-06-24 00:04:50|5.93|4.13|5.95|4.15|5.95|4.15|5.93|4.13|0
1656029100000|2022-06-24 00:05:00|5.93|4.13|5.93|4.13|5.94|4.14|5.93|4.13|0
1656029110000|2022-06-24 00:05:10|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656029120000|2022-06-24 00:05:20|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656029140000|2022-06-24 00:05:40|5.92|4.12|5.93|4.13|5.93|4.13|5.92|4.12|0
1656029160000|2022-06-24 00:06:00|5.95|4.15|5.95|4.15|5.96|4.16|5.95|4.15|0
1656029170000|2022-06-24 00:06:10|5.94|4.14|5.95|4.15|5.95|4.15|5.93|4.13|0
1656029180000|2022-06-24 00:06:20|5.94|4.14|5.93|4.13|5.94|4.14|5.93|4.13|0
1656029190000|2022-06-24 00:06:30|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656029200000|2022-06-24 00:06:40|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1656029210000|2022-06-24 00:06:50|5.91|4.11|5.93|4.13|5.93|4.13|5.91|4.11|0
1656029220000|2022-06-24 00:07:00|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656029230000|2022-06-24 00:07:10|5.93|4.13|5.93|4.13|5.94|4.14|5.93|4.13|0
1656029240000|2022-06-24 00:07:20|5.92|4.12|5.92|4.12|5.92|4.12|5.92|4.12|0
1656029250000|2022-06-24 00:07:30|5.93|4.13|5.93|4.13|5.93|4.13|5.93|4.13|0
1656029260000|2022-06-24 00:07:40|5.94|4.14|5.94|4.14|5.94|4.14|5.94|4.14|0
1656029280000|2022-06-24 00:08:00|5.95|4.15|5.97|4.17|5.97|4.17|5.95|4.15|0
1656029290000|2022-06-24 00:08:10|5.98|4.18|5.96|4.16|5.98|4.18|5.96|4.16|0
1656029300000|2022-06-24 00:08:20|5.95|4.15|5.95|4.15|5.95|4.15|5.94|4.14|0
1656029310000|2022-06-24 00:08:30|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1656029320000|2022-06-24 00:08:40|5.97|4.17|5.95|4.15|5.97|4.17|5.95|4.15|0
1656029330000|2022-06-24 00:08:50|5.93|4.13|5.93|4.13|5.94|4.14|5.93|4.13|0
1656029350000|2022-06-24 00:09:10|5.92|4.12|5.93|4.13|5.93|4.13|5.92|4.12|0
1656029360000|2022-06-24 00:09:20|5.94|4.14|5.94|4.14|5.94|4.14|5.93|4.13|0
1656029370000|2022-06-24 00:09:30|5.95|4.15|5.97|4.17|5.97|4.17|5.95|4.15|0
1656029380000|2022-06-24 00:09:40|5.99|4.19|6.03|4.23|6.03|4.23|5.99|4.19|0
1656029390000|2022-06-24 00:09:50|6.04|4.24|6.01|4.21|6.05|4.25|6.01|4.21|0
1656029400000|2022-06-24 00:10:00|6.05|4.25|6.05|4.25|6.07|4.27|6.05|4.25|0
1656029410000|2022-06-24 00:10:10|6.04|4.24|6.02|4.22|6.04|4.24|6.02|4.22|0
1656029420000|2022-06-24 00:10:20|6.04|4.24|6.01|4.21|6.04|4.24|6.01|4.21|0
1656029430000|2022-06-24 00:10:30|6|4.2|6.03|4.23|6.03|4.23|6|4.2|0
1656029440000|2022-06-24 00:10:40|6.02|4.22|6.01|4.21|6.03|4.23|6.01|4.21|0
1656029450000|2022-06-24 00:10:50|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1656029460000|2022-06-24 00:11:00|6.05|4.25|6.06|4.26|6.07|4.27|6.05|4.25|0
1656029470000|2022-06-24 00:11:10|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656029490000|2022-06-24 00:11:30|6.04|4.24|6.04|4.24|6.05|4.25|6.04|4.24|0
1656029500000|2022-06-24 00:11:40|6.05|4.25|6.03|4.23|6.05|4.25|6.03|4.23|0
1656029510000|2022-06-24 00:11:50|6.02|4.22|5.99|4.19|6.02|4.22|5.99|4.19|0
1656029520000|2022-06-24 00:12:00|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1656029530000|2022-06-24 00:12:10|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1656029540000|2022-06-24 00:12:20|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1656029550000|2022-06-24 00:12:30|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1656029560000|2022-06-24 00:12:40|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1656029570000|2022-06-24 00:12:50|6|4.2|5.98|4.18|6|4.2|5.98|4.18|0
1656029580000|2022-06-24 00:13:00|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1656029590000|2022-06-24 00:13:10|5.98|4.18|5.98|4.18|5.98|4.18|5.98|4.18|0
1656029600000|2022-06-24 00:13:20|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1656029610000|2022-06-24 00:13:30|5.99|4.19|5.95|4.15|5.99|4.19|5.95|4.15|0
1656029620000|2022-06-24 00:13:40|5.94|4.14|5.93|4.13|5.94|4.14|5.93|4.13|0
1656029630000|2022-06-24 00:13:50|5.91|4.11|5.92|4.12|5.92|4.12|5.91|4.11|0
1656029640000|2022-06-24 00:14:00|5.94|4.14|5.95|4.15|5.95|4.15|5.94|4.14|0
1656029650000|2022-06-24 00:14:10|5.94|4.14|5.92|4.12|5.94|4.14|5.92|4.12|0
1656029660000|2022-06-24 00:14:20|5.93|4.13|5.93|4.13|5.94|4.14|5.92|4.12|0
1656029670000|2022-06-24 00:14:30|5.94|4.14|5.94|4.14|5.94|4.14|5.93|4.13|0
1656029680000|2022-06-24 00:14:40|5.95|4.15|5.96|4.16|5.96|4.16|5.95|4.15|0
1656029690000|2022-06-24 00:14:50|5.97|4.17|5.95|4.15|5.97|4.17|5.95|4.15|0
1656029700000|2022-06-24 00:15:00|5.94|4.14|5.91|4.11|5.94|4.14|5.91|4.11|0
1656029710000|2022-06-24 00:15:10|5.89|4.09|5.89|4.09|5.89|4.09|5.88|4.08|0
1656029720000|2022-06-24 00:15:20|5.88|4.08|5.85|4.05|5.88|4.08|5.84|4.04|0
1656029730000|2022-06-24 00:15:30|5.86|4.06|5.86|4.06|5.87|4.07|5.86|4.06|0
1656029750000|2022-06-24 00:15:50|5.85|4.05|5.88|4.08|5.88|4.08|5.85|4.05|0
1656029760000|2022-06-24 00:16:00|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1656029770000|2022-06-24 00:16:10|5.87|4.07|5.91|4.11|5.91|4.11|5.87|4.07|0
1656029780000|2022-06-24 00:16:20|5.92|4.12|5.92|4.12|5.92|4.12|5.91|4.11|0
1656029790000|2022-06-24 00:16:30|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1656029800000|2022-06-24 00:16:40|5.93|4.13|5.94|4.14|5.94|4.14|5.92|4.12|0
1656029810000|2022-06-24 00:16:50|5.93|4.13|5.95|4.15|5.95|4.15|5.93|4.13|0
1656029820000|2022-06-24 00:17:00|5.96|4.16|5.96|4.16|5.96|4.16|5.96|4.16|0
1656029830000|2022-06-24 00:17:10|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1656029840000|2022-06-24 00:17:20|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1656029850000|2022-06-24 00:17:30|5.96|4.16|5.96|4.16|5.97|4.17|5.96|4.16|0
1656029860000|2022-06-24 00:17:40|5.97|4.17|5.97|4.17|5.97|4.17|5.97|4.17|0
1656029870000|2022-06-24 00:17:50|5.96|4.16|5.99|4.19|6|4.2|5.96|4.16|0
1656029880000|2022-06-24 00:18:00|6|4.2|6|4.2|6.01|4.21|6|4.2|0
1656029890000|2022-06-24 00:18:10|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1656029900000|2022-06-24 00:18:20|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656029910000|2022-06-24 00:18:30|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1656029920000|2022-06-24 00:18:40|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656029930000|2022-06-24 00:18:50|6.06|4.26|6.08|4.28|6.08|4.28|6.06|4.26|0
1656029950000|2022-06-24 00:19:10|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656029960000|2022-06-24 00:19:20|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1656029970000|2022-06-24 00:19:30|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1656029980000|2022-06-24 00:19:40|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1656029990000|2022-06-24 00:19:50|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1656030000000|2022-06-24 00:20:00|6.09|4.29|6.09|4.29|6.11|4.31|6.09|4.29|0
1656030010000|2022-06-24 00:20:10|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656030020000|2022-06-24 00:20:20|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656030030000|2022-06-24 00:20:30|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1656030040000|2022-06-24 00:20:40|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1656030050000|2022-06-24 00:20:50|6.11|4.31|6.13|4.33|6.13|4.33|6.11|4.31|0
1656030060000|2022-06-24 00:21:00|6.12|4.32|6.13|4.33|6.13|4.33|6.12|4.32|0
1656030070000|2022-06-24 00:21:10|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1656030080000|2022-06-24 00:21:20|6.13|4.33|6.18|4.38|6.18|4.38|6.13|4.33|0
1656030090000|2022-06-24 00:21:30|6.16|4.36|6.17|4.37|6.18|4.38|6.16|4.36|0
1656030100000|2022-06-24 00:21:40|6.18|4.38|6.18|4.38|6.18|4.38|6.17|4.37|0
1656030110000|2022-06-24 00:21:50|6.17|4.37|6.18|4.38|6.18|4.38|6.16|4.36|0
1656030120000|2022-06-24 00:22:00|6.19|4.39|6.16|4.36|6.19|4.39|6.16|4.36|0
1656030140000|2022-06-24 00:22:20|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1656030150000|2022-06-24 00:22:30|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1656030160000|2022-06-24 00:22:40|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1656030170000|2022-06-24 00:22:50|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1656030180000|2022-06-24 00:23:00|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1656030190000|2022-06-24 00:23:10|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1656030200000|2022-06-24 00:23:20|6.16|4.36|6.16|4.36|6.16|4.36|6.16|4.36|0
1656030210000|2022-06-24 00:23:30|6.15|4.35|6.15|4.35|6.16|4.36|6.15|4.35|0
1656030220000|2022-06-24 00:23:40|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1656030230000|2022-06-24 00:23:50|6.14|4.34|6.13|4.33|6.14|4.34|6.13|4.33|0
1656030240000|2022-06-24 00:24:00|6.15|4.35|6.15|4.35|6.15|4.35|6.15|4.35|0
1656030250000|2022-06-24 00:24:10|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1656030260000|2022-06-24 00:24:20|6.15|4.35|6.14|4.34|6.16|4.36|6.14|4.34|0
1656030270000|2022-06-24 00:24:30|6.13|4.33|6.13|4.33|6.13|4.33|6.13|4.33|0
1656030280000|2022-06-24 00:24:40|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1656030290000|2022-06-24 00:24:50|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1656030300000|2022-06-24 00:25:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1656030310000|2022-06-24 00:25:10|6.13|4.33|6.14|4.34|6.14|4.34|6.12|4.32|0
1656030320000|2022-06-24 00:25:20|6.13|4.33|6.13|4.33|6.14|4.34|6.13|4.33|0
1656030330000|2022-06-24 00:25:30|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1656030340000|2022-06-24 00:25:40|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656030350000|2022-06-24 00:25:50|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1656030360000|2022-06-24 00:26:00|6.09|4.29|6.08|4.28|6.1|4.3|6.08|4.28|0
1656030370000|2022-06-24 00:26:10|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1656030380000|2022-06-24 00:26:20|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1656030390000|2022-06-24 00:26:30|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1656030400000|2022-06-24 00:26:40|6.09|4.29|6.07|4.27|6.09|4.29|6.07|4.27|0
1656030410000|2022-06-24 00:26:50|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656030420000|2022-06-24 00:27:00|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1656030430000|2022-06-24 00:27:10|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1656030440000|2022-06-24 00:27:20|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656030450000|2022-06-24 00:27:30|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1656030460000|2022-06-24 00:27:40|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1656030470000|2022-06-24 00:27:50|6.08|4.28|6.06|4.26|6.08|4.28|6.06|4.26|0
1656030480000|2022-06-24 00:28:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656030490000|2022-06-24 00:28:10|6.06|4.26|6.05|4.25|6.06|4.26|6.04|4.24|0
1656030500000|2022-06-24 00:28:20|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1656030510000|2022-06-24 00:28:30|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1656030520000|2022-06-24 00:28:40|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1656030530000|2022-06-24 00:28:50|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1656030540000|2022-06-24 00:29:00|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1656030550000|2022-06-24 00:29:10|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1656030560000|2022-06-24 00:29:20|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1656030570000|2022-06-24 00:29:30|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1656030580000|2022-06-24 00:29:40|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1656030600000|2022-06-24 00:30:00|6.01|4.21|5.97|4.17|6.01|4.21|5.97|4.17|0
1656030610000|2022-06-24 00:30:10|5.96|4.16|5.96|4.16|5.96|4.16|5.95|4.15|0
1656030620000|2022-06-24 00:30:20|5.95|4.15|5.98|4.18|5.98|4.18|5.95|4.15|0
1656030630000|2022-06-24 00:30:30|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1656030640000|2022-06-24 00:30:40|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1656030650000|2022-06-24 00:30:50|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1656030660000|2022-06-24 00:31:00|5.97|4.17|5.97|4.17|5.98|4.18|5.96|4.16|0
1656030670000|2022-06-24 00:31:10|5.98|4.18|6|4.2|6|4.2|5.98|4.18|0
1656030680000|2022-06-24 00:31:20|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1656030690000|2022-06-24 00:31:30|6.04|4.24|6.02|4.22|6.04|4.24|6.02|4.22|0
1656030700000|2022-06-24 00:31:40|6.01|4.21|5.97|4.17|6.01|4.21|5.97|4.17|0
1656030710000|2022-06-24 00:31:50|5.96|4.16|5.92|4.12|5.96|4.16|5.92|4.12|0
1656030720000|2022-06-24 00:32:00|5.93|4.13|5.97|4.17|5.97|4.17|5.93|4.13|0
1656030730000|2022-06-24 00:32:10|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1656030740000|2022-06-24 00:32:20|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1656030750000|2022-06-24 00:32:30|5.98|4.18|5.95|4.15|5.98|4.18|5.94|4.14|0
1656030760000|2022-06-24 00:32:40|5.96|4.16|5.99|4.19|5.99|4.19|5.96|4.16|0
1656030770000|2022-06-24 00:32:50|6|4.2|6|4.2|6.01|4.21|5.99|4.19|0
1656030780000|2022-06-24 00:33:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1656030790000|2022-06-24 00:33:10|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1656030800000|2022-06-24 00:33:20|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1656030820000|2022-06-24 00:33:40|6.02|4.22|6.04|4.24|6.04|4.24|6.02|4.22|0
1656030830000|2022-06-24 00:33:50|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1656030840000|2022-06-24 00:34:00|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1656030850000|2022-06-24 00:34:10|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1656030860000|2022-06-24 00:34:20|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1656030870000|2022-06-24 00:34:30|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1656030880000|2022-06-24 00:34:40|6.02|4.22|6.02|4.22|6.02|4.22|6.01|4.21|0
1656030890000|2022-06-24 00:34:50|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1656030900000|2022-06-24 00:35:00|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1656030910000|2022-06-24 00:35:10|5.98|4.18|5.97|4.17|5.98|4.18|5.96|4.16|0
1656030920000|2022-06-24 00:35:20|5.96|4.16|5.97|4.17|5.97|4.17|5.96|4.16|0
1656030930000|2022-06-24 00:35:30|5.96|4.16|5.98|4.18|5.98|4.18|5.96|4.16|0
1656030940000|2022-06-24 00:35:40|5.97|4.17|5.99|4.19|5.99|4.19|5.97|4.17|0
1656030950000|2022-06-24 00:35:50|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1656030960000|2022-06-24 00:36:00|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1656030970000|2022-06-24 00:36:10|5.98|4.18|5.98|4.18|5.98|4.18|5.97|4.17|0
1656030980000|2022-06-24 00:36:20|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1656030990000|2022-06-24 00:36:30|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1656031000000|2022-06-24 00:36:40|6.02|4.22|6.01|4.21|6.02|4.22|6|4.2|0
1656031020000|2022-06-24 00:37:00|6.02|4.22|6.03|4.23|6.03|4.23|6.01|4.21|0
1656031030000|2022-06-24 00:37:10|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656031040000|2022-06-24 00:37:20|6.02|4.22|6.04|4.24|6.04|4.24|6.02|4.22|0
1656031050000|2022-06-24 00:37:30|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1656031060000|2022-06-24 00:37:40|6.06|4.26|6.04|4.24|6.06|4.26|6.04|4.24|0
1656031070000|2022-06-24 00:37:50|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656031080000|2022-06-24 00:38:00|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1656031090000|2022-06-24 00:38:10|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1656031100000|2022-06-24 00:38:20|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1656031110000|2022-06-24 00:38:30|6.03|4.23|6.05|4.25|6.05|4.25|6.03|4.23|0
1656031120000|2022-06-24 00:38:40|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1656031130000|2022-06-24 00:38:50|6.05|4.25|6.03|4.23|6.05|4.25|6.03|4.23|0
1656031140000|2022-06-24 00:39:00|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1656031170000|2022-06-24 00:39:30|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1656031180000|2022-06-24 00:39:40|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1656031200000|2022-06-24 00:40:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1656031210000|2022-06-24 00:40:10|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1656031220000|2022-06-24 00:40:20|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1656031240000|2022-06-24 00:40:40|6.03|4.23|6.04|4.24|6.05|4.25|6.03|4.23|0
1656031250000|2022-06-24 00:40:50|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1656031260000|2022-06-24 00:41:00|6.03|4.23|6.06|4.26|6.06|4.26|6.03|4.23|0
1656031270000|2022-06-24 00:41:10|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1656031280000|2022-06-24 00:41:20|6.04|4.24|6.06|4.26|6.06|4.26|6.04|4.24|0
1656031290000|2022-06-24 00:41:30|6.04|4.24|6.06|4.26|6.06|4.26|6.04|4.24|0
1656031300000|2022-06-24 00:41:40|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1656031310000|2022-06-24 00:41:50|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1656031320000|2022-06-24 00:42:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1656031340000|2022-06-24 00:42:20|6.06|4.26|6.08|4.28|6.08|4.28|6.06|4.26|0
1656031350000|2022-06-24 00:42:30|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1656031370000|2022-06-24 00:42:50|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656031390000|2022-06-24 00:43:10|6.09|4.29|6.07|4.27|6.09|4.29|6.07|4.27|0
1656031400000|2022-06-24 00:43:20|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1656031410000|2022-06-24 00:43:30|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1656031420000|2022-06-24 00:43:40|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1656031430000|2022-06-24 00:43:50|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1656031440000|2022-06-24 00:44:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1656031450000|2022-06-24 00:44:10|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1656031460000|2022-06-24 00:44:20|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1656031480000|2022-06-24 00:44:40|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1656031490000|2022-06-24 00:44:50|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1656031500000|2022-06-24 00:45:00|6.11|4.31|6.13|4.33|6.13|4.33|6.11|4.31|0
1656031510000|2022-06-24 00:45:10|6.14|4.34|6.14|4.34|6.15|4.35|6.14|4.34|0
1656031520000|2022-06-24 00:45:20|6.13|4.33|6.13|4.33|6.13|4.33|6.13|4.33|0
1656031530000|2022-06-24 00:45:30|6.14|4.34|6.14|4.34|6.15|4.35|6.14|4.34|0
1656031540000|2022-06-24 00:45:40|6.13|4.33|6.13|4.33|6.13|4.33|6.13|4.33|0
1656031550000|2022-06-24 00:45:50|6.12|4.32|6.15|4.35|6.15|4.35|6.12|4.32|0
1656031560000|2022-06-24 00:46:00|6.17|4.37|6.18|4.38|6.19|4.39|6.17|4.37|0
1656031570000|2022-06-24 00:46:10|6.19|4.39|6.21|4.41|6.21|4.41|6.19|4.39|0
1656031580000|2022-06-24 00:46:20|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1656031590000|2022-06-24 00:46:30|6.2|4.4|6.19|4.39|6.2|4.4|6.17|4.37|0
1656031600000|2022-06-24 00:46:40|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1656031610000|2022-06-24 00:46:50|6.16|4.36|6.19|4.39|6.19|4.39|6.16|4.36|0
1656031620000|2022-06-24 00:47:00|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1656031630000|2022-06-24 00:47:10|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1656031640000|2022-06-24 00:47:20|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1656031650000|2022-06-24 00:47:30|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1656031660000|2022-06-24 00:47:40|6.23|4.43|6.22|4.42|6.23|4.43|6.22|4.42|0
1656031670000|2022-06-24 00:47:50|6.23|4.43|6.25|4.45|6.25|4.45|6.23|4.43|0
1656031680000|2022-06-24 00:48:00|6.23|4.43|6.25|4.45|6.25|4.45|6.23|4.43|0
1656031690000|2022-06-24 00:48:10|6.24|4.44|6.22|4.42|6.24|4.44|6.22|4.42|0
1656031700000|2022-06-24 00:48:20|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1656031710000|2022-06-24 00:48:30|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1656031720000|2022-06-24 00:48:40|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1656031730000|2022-06-24 00:48:50|6.23|4.43|6.21|4.41|6.23|4.43|6.21|4.41|0
1656031740000|2022-06-24 00:49:00|6.2|4.4|6.2|4.4|6.2|4.4|6.19|4.39|0
1656031750000|2022-06-24 00:49:10|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1656031760000|2022-06-24 00:49:20|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1656031780000|2022-06-24 00:49:40|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1656031790000|2022-06-24 00:49:50|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1656031800000|2022-06-24 00:50:00|6.18|4.38|6.2|4.4|6.21|4.41|6.18|4.38|0
1656031810000|2022-06-24 00:50:10|6.21|4.41|6.19|4.39|6.21|4.41|6.19|4.39|0
1656031820000|2022-06-24 00:50:20|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1656031830000|2022-06-24 00:50:30|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1656031840000|2022-06-24 00:50:40|6.16|4.36|6.16|4.36|6.16|4.36|6.15|4.35|0
1656031850000|2022-06-24 00:50:50|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1656031860000|2022-06-24 00:51:00|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1656031870000|2022-06-24 00:51:10|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1656031880000|2022-06-24 00:51:20|6.18|4.38|6.16|4.36|6.18|4.38|6.16|4.36|0
1656031890000|2022-06-24 00:51:30|6.15|4.35|6.15|4.35|6.16|4.36|6.15|4.35|0
1656031900000|2022-06-24 00:51:40|6.16|4.36|6.16|4.36|6.16|4.36|6.16|4.36|0
1656031910000|2022-06-24 00:51:50|6.15|4.35|6.13|4.33|6.15|4.35|6.13|4.33|0
1656031920000|2022-06-24 00:52:00|6.14|4.34|6.13|4.33|6.14|4.34|6.13|4.33|0
1656031950000|2022-06-24 00:52:30|6.12|4.32|6.13|4.33|6.13|4.33|6.12|4.32|0
1656031960000|2022-06-24 00:52:40|6.12|4.32|6.12|4.32|6.13|4.33|6.12|4.32|0
1656031970000|2022-06-24 00:52:50|6.13|4.33|6.14|4.34|6.14|4.34|6.13|4.33|0
1656031980000|2022-06-24 00:53:00|6.15|4.35|6.17|4.37|6.17|4.37|6.15|4.35|0
1656031990000|2022-06-24 00:53:10|6.18|4.38|6.13|4.33|6.18|4.38|6.13|4.33|0
1656032000000|2022-06-24 00:53:20|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1656032010000|2022-06-24 00:53:30|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1656032020000|2022-06-24 00:53:40|6.13|4.33|6.13|4.33|6.13|4.33|6.13|4.33|0
1656032030000|2022-06-24 00:53:50|6.12|4.32|6.12|4.32|6.13|4.33|6.12|4.32|0
1656032040000|2022-06-24 00:54:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1656032060000|2022-06-24 00:54:20|6.15|4.35|6.14|4.34|6.15|4.35|6.14|4.34|0
1656032070000|2022-06-24 00:54:30|6.13|4.33|6.13|4.33|6.14|4.34|6.13|4.33|0
1656032080000|2022-06-24 00:54:40|6.14|4.34|6.14|4.34|6.14|4.34|6.14|4.34|0
1656032090000|2022-06-24 00:54:50|6.15|4.35|6.16|4.36|6.16|4.36|6.15|4.35|0
1656032100000|2022-06-24 00:55:00|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1656032110000|2022-06-24 00:55:10|6.16|4.36|6.15|4.35|6.16|4.36|6.15|4.35|0
1656032120000|2022-06-24 00:55:20|6.16|4.36|6.18|4.38|6.18|4.38|6.16|4.36|0
1656032130000|2022-06-24 00:55:30|6.17|4.37|6.15|4.35|6.17|4.37|6.15|4.35|0
1656032140000|2022-06-24 00:55:40|6.16|4.36|6.16|4.36|6.17|4.37|6.16|4.36|0
1656032150000|2022-06-24 00:55:50|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1656032160000|2022-06-24 00:56:00|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1656032170000|2022-06-24 00:56:10|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1656032180000|2022-06-24 00:56:20|6.18|4.38|6.18|4.38|6.19|4.39|6.18|4.38|0
1656032200000|2022-06-24 00:56:40|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1656032210000|2022-06-24 00:56:50|6.18|4.38|6.18|4.38|6.19|4.39|6.18|4.38|0
1656032220000|2022-06-24 00:57:00|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1656032230000|2022-06-24 00:57:10|6.18|4.38|6.21|4.41|6.21|4.41|6.18|4.38|0
1656032240000|2022-06-24 00:57:20|6.22|4.42|6.23|4.43|6.23|4.43|6.22|4.42|0
1656032250000|2022-06-24 00:57:30|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1656032260000|2022-06-24 00:57:40|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1656032270000|2022-06-24 00:57:50|6.22|4.42|6.21|4.41|6.22|4.42|6.21|4.41|0
1656032280000|2022-06-24 00:58:00|6.22|4.42|6.2|4.4|6.22|4.42|6.2|4.4|0
1656032290000|2022-06-24 00:58:10|6.21|4.41|6.18|4.38|6.21|4.41|6.18|4.38|0
1656032300000|2022-06-24 00:58:20|6.17|4.37|6.19|4.39|6.19|4.39|6.17|4.37|0
1656032310000|2022-06-24 00:58:30|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1656032320000|2022-06-24 00:58:40|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1656032330000|2022-06-24 00:58:50|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1656032340000|2022-06-24 00:59:00|6.21|4.41|6.19|4.39|6.21|4.41|6.18|4.38|0
1656032350000|2022-06-24 00:59:10|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1656032360000|2022-06-24 00:59:20|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1656032370000|2022-06-24 00:59:30|6.22|4.42|6.22|4.42|6.23|4.43|6.22|4.42|0
1656032380000|2022-06-24 00:59:40|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1656032390000|2022-06-24 00:59:50|6.22|4.42|6.22|4.42|6.23|4.43|6.22|4.42|0
1656032400000|2022-06-24 01:00:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1656032410000|2022-06-24 01:00:10|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1656032420000|2022-06-24 01:00:20|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1656032430000|2022-06-24 01:00:30|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1656032440000|2022-06-24 01:00:40|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1656032450000|2022-06-24 01:00:50|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1656032460000|2022-06-24 01:01:00|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1656032470000|2022-06-24 01:01:10|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1656032480000|2022-06-24 01:01:20|6.18|4.38|6.17|4.37|6.18|4.38|6.16|4.36|0
1656032490000|2022-06-24 01:01:30|6.16|4.36|6.16|4.36|6.17|4.37|6.16|4.36|0
1656032500000|2022-06-24 01:01:40|6.15|4.35|6.16|4.36|6.16|4.36|6.15|4.35|0
1656032510000|2022-06-24 01:01:50|6.17|4.37|6.17|4.37|6.17|4.37|6.16|4.36|0
1656032520000|2022-06-24 01:02:00|6.16|4.36|6.16|4.36|6.16|4.36|6.16|4.36|0
1656032530000|2022-06-24 01:02:10|6.17|4.37|6.17|4.37|6.18|4.38|6.17|4.37|0
1656032540000|2022-06-24 01:02:20|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1656032550000|2022-06-24 01:02:30|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1656032560000|2022-06-24 01:02:40|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1656032580000|2022-06-24 01:03:00|6.16|4.36|6.18|4.38|6.18|4.38|6.16|4.36|0
1656032590000|2022-06-24 01:03:10|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1656032600000|2022-06-24 01:03:20|6.17|4.37|6.17|4.37|6.18|4.38|6.17|4.37|0
1656032630000|2022-06-24 01:03:50|6.16|4.36|6.16|4.36|6.16|4.36|6.16|4.36|0
1656032640000|2022-06-24 01:04:00|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1656032650000|2022-06-24 01:04:10|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1656032660000|2022-06-24 01:04:20|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1656032670000|2022-06-24 01:04:30|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1656032680000|2022-06-24 01:04:40|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1656032690000|2022-06-24 01:04:50|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1656032700000|2022-06-24 01:05:00|6.22|4.42|6.22|4.42|6.23|4.43|6.22|4.42|0
1656032710000|2022-06-24 01:05:10|6.23|4.43|6.22|4.42|6.23|4.43|6.22|4.42|0
1656032720000|2022-06-24 01:05:20|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1656032730000|2022-06-24 01:05:30|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1656032740000|2022-06-24 01:05:40|6.21|4.41|6.21|4.41|6.21|4.41|6.21|4.41|0
1656032750000|2022-06-24 01:05:50|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1656032760000|2022-06-24 01:06:00|6.21|4.41|6.19|4.39|6.21|4.41|6.19|4.39|0
1656032770000|2022-06-24 01:06:10|6.18|4.38|6.15|4.35|6.18|4.38|6.15|4.35|0
1656032780000|2022-06-24 01:06:20|6.16|4.36|6.15|4.35|6.16|4.36|6.15|4.35|0
1656032790000|2022-06-24 01:06:30|6.14|4.34|6.12|4.32|6.14|4.34|6.12|4.32|0
1656032800000|2022-06-24 01:06:40|6.13|4.33|6.13|4.33|6.13|4.33|6.12|4.32|0
1656032810000|2022-06-24 01:06:50|6.12|4.32|6.14|4.34|6.14|4.34|6.12|4.32|0
1656032820000|2022-06-24 01:07:00|6.13|4.33|6.14|4.34|6.14|4.34|6.13|4.33|0
1656032830000|2022-06-24 01:07:10|6.15|4.35|6.14|4.34|6.15|4.35|6.14|4.34|0
1656032850000|2022-06-24 01:07:30|6.15|4.35|6.16|4.36|6.16|4.36|6.15|4.35|0
1656032860000|2022-06-24 01:07:40|6.15|4.35|6.16|4.36|6.16|4.36|6.15|4.35|0
1656032880000|2022-06-24 01:08:00|6.15|4.35|6.16|4.36|6.16|4.36|6.15|4.35|0
1656032890000|2022-06-24 01:08:10|6.15|4.35|6.16|4.36|6.16|4.36|6.15|4.35|0
1656032900000|2022-06-24 01:08:20|6.15|4.35|6.15|4.35|6.15|4.35|6.14|4.34|0
1656032910000|2022-06-24 01:08:30|6.14|4.34|6.14|4.34|6.14|4.34|6.14|4.34|0
1656032930000|2022-06-24 01:08:50|6.13|4.33|6.13|4.33|6.13|4.33|6.13|4.33|0
1656032940000|2022-06-24 01:09:00|6.14|4.34|6.13|4.33|6.14|4.34|6.13|4.33|0
1656032950000|2022-06-24 01:09:10|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1656032960000|2022-06-24 01:09:20|6.14|4.34|6.14|4.34|6.14|4.34|6.14|4.34|0
1656032970000|2022-06-24 01:09:30|6.13|4.33|6.13|4.33|6.13|4.33|6.13|4.33|0
1656032980000|2022-06-24 01:09:40|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1656032990000|2022-06-24 01:09:50|6.11|4.31|6.12|4.32|6.13|4.33|6.11|4.31|0
1656033000000|2022-06-24 01:10:00|6.13|4.33|6.14|4.34|6.14|4.34|6.13|4.33|0
1656033010000|2022-06-24 01:10:10|6.15|4.35|6.17|4.37|6.17|4.37|6.15|4.35|0
1656033020000|2022-06-24 01:10:20|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1656033030000|2022-06-24 01:10:30|6.14|4.34|6.16|4.36|6.16|4.36|6.14|4.34|0
1656033040000|2022-06-24 01:10:40|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1656033050000|2022-06-24 01:10:50|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1656033060000|2022-06-24 01:11:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1656033070000|2022-06-24 01:11:10|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1656033080000|2022-06-24 01:11:20|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1656033090000|2022-06-24 01:11:30|6.17|4.37|6.17|4.37|6.18|4.38|6.17|4.37|0
1656033100000|2022-06-24 01:11:40|6.18|4.38|6.18|4.38|6.18|4.38|6.17|4.37|0
1656033110000|2022-06-24 01:11:50|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1656033120000|2022-06-24 01:12:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1656033130000|2022-06-24 01:12:10|6.16|4.36|6.16|4.36|6.16|4.36|6.16|4.36|0
1656033140000|2022-06-24 01:12:20|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1656033150000|2022-06-24 01:12:30|6.14|4.34|6.14|4.34|6.14|4.34|6.14|4.34|0
1656033160000|2022-06-24 01:12:40|6.15|4.35|6.15|4.35|6.15|4.35|6.15|4.35|0
1656033170000|2022-06-24 01:12:50|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1656033180000|2022-06-24 01:13:00|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1656033190000|2022-06-24 01:13:10|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1656033200000|2022-06-24 01:13:20|6.22|4.42|6.21|4.41|6.22|4.42|6.21|4.41|0
1656033210000|2022-06-24 01:13:30|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1656033220000|2022-06-24 01:13:40|6.21|4.41|6.21|4.41|6.22|4.42|6.21|4.41|0
1656033230000|2022-06-24 01:13:50|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1656033240000|2022-06-24 01:14:00|6.23|4.43|6.24|4.44|6.24|4.44|6.23|4.43|0
1656033250000|2022-06-24 01:14:10|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1656033260000|2022-06-24 01:14:20|6.24|4.44|6.25|4.45|6.25|4.45|6.24|4.44|0
1656033280000|2022-06-24 01:14:40|6.26|4.46|6.26|4.46|6.26|4.46|6.26|4.46|0
1656033290000|2022-06-24 01:14:50|6.27|4.47|6.28|4.48|6.28|4.48|6.26|4.46|0
1656033300000|2022-06-24 01:15:00|6.3|4.5|6.27|4.47|6.3|4.5|6.27|4.47|0
1656033310000|2022-06-24 01:15:10|6.28|4.48|6.3|4.5|6.3|4.5|6.28|4.48|0
1656033320000|2022-06-24 01:15:20|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1656033330000|2022-06-24 01:15:30|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1656033340000|2022-06-24 01:15:40|6.32|4.52|6.32|4.52|6.32|4.52|6.31|4.51|0
1656033350000|2022-06-24 01:15:50|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1656033360000|2022-06-24 01:16:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1656033370000|2022-06-24 01:16:10|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1656033380000|2022-06-24 01:16:20|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1656033400000|2022-06-24 01:16:40|6.29|4.49|6.34|4.54|6.34|4.54|6.29|4.49|0
1656033410000|2022-06-24 01:16:50|6.35|4.55|6.33|4.53|6.35|4.55|6.33|4.53|0
1656033420000|2022-06-24 01:17:00|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1656033430000|2022-06-24 01:17:10|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1656033440000|2022-06-24 01:17:20|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1656033450000|2022-06-24 01:17:30|6.29|4.49|6.29|4.49|6.29|4.49|6.28|4.48|0
1656033470000|2022-06-24 01:17:50|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1656033480000|2022-06-24 01:18:00|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1656033490000|2022-06-24 01:18:10|6.28|4.48|6.28|4.48|6.28|4.48|6.28|4.48|0
1656033500000|2022-06-24 01:18:20|6.27|4.47|6.26|4.46|6.27|4.47|6.26|4.46|0
1656033510000|2022-06-24 01:18:30|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1656033520000|2022-06-24 01:18:40|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1656033530000|2022-06-24 01:18:50|6.2|4.4|6.22|4.42|6.22|4.42|6.2|4.4|0
1656033540000|2022-06-24 01:19:00|6.21|4.41|6.23|4.43|6.23|4.43|6.21|4.41|0
1656033550000|2022-06-24 01:19:10|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1656033560000|2022-06-24 01:19:20|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1656033570000|2022-06-24 01:19:30|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1656033580000|2022-06-24 01:19:40|6.23|4.43|6.22|4.42|6.23|4.43|6.22|4.42|0
1656033590000|2022-06-24 01:19:50|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1656033610000|2022-06-24 01:20:10|6.24|4.44|6.24|4.44|6.24|4.44|6.24|4.44|0
1656033620000|2022-06-24 01:20:20|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1656033630000|2022-06-24 01:20:30|6.26|4.46|6.27|4.47|6.27|4.47|6.26|4.46|0
1656033640000|2022-06-24 01:20:40|6.26|4.46|6.28|4.48|6.28|4.48|6.26|4.46|0
1656033650000|2022-06-24 01:20:50|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1656033660000|2022-06-24 01:21:00|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1656033680000|2022-06-24 01:21:20|6.3|4.5|6.3|4.5|6.3|4.5|6.3|4.5|0
1656033690000|2022-06-24 01:21:30|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1656033700000|2022-06-24 01:21:40|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1656033710000|2022-06-24 01:21:50|6.31|4.51|6.33|4.53|6.33|4.53|6.31|4.51|0
1656033720000|2022-06-24 01:22:00|6.34|4.54|6.33|4.53|6.34|4.54|6.32|4.52|0
1656033730000|2022-06-24 01:22:10|6.32|4.52|6.3|4.5|6.32|4.52|6.3|4.5|0
1656033740000|2022-06-24 01:22:20|6.31|4.51|6.33|4.53|6.33|4.53|6.31|4.51|0
1656033750000|2022-06-24 01:22:30|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1656033760000|2022-06-24 01:22:40|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1656033770000|2022-06-24 01:22:50|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1656033780000|2022-06-24 01:23:00|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1656033800000|2022-06-24 01:23:20|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1656033810000|2022-06-24 01:23:30|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1656033820000|2022-06-24 01:23:40|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1656033830000|2022-06-24 01:23:50|6.38|4.58|6.41|4.61|6.42|4.62|6.38|4.58|0
1656033840000|2022-06-24 01:24:00|6.42|4.62|6.41|4.61|6.42|4.62|6.41|4.61|0
1656033860000|2022-06-24 01:24:20|6.4|4.6|6.4|4.6|6.4|4.6|6.4|4.6|0
1656033880000|2022-06-24 01:24:40|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1656033890000|2022-06-24 01:24:50|6.45|4.65|6.46|4.66|6.48|4.68|6.45|4.65|0
1656033900000|2022-06-24 01:25:00|6.47|4.67|6.48|4.68|6.48|4.68|6.47|4.67|0
1656033910000|2022-06-24 01:25:10|6.47|4.67|6.47|4.67|6.47|4.67|6.47|4.67|0
1656033920000|2022-06-24 01:25:20|6.44|4.64|6.44|4.64|6.44|4.64|6.43|4.63|0
1656033930000|2022-06-24 01:25:30|6.42|4.62|6.38|4.58|6.42|4.62|6.38|4.58|0
1656033940000|2022-06-24 01:25:40|6.39|4.59|6.39|4.59|6.4|4.6|6.39|4.59|0
1656033960000|2022-06-24 01:26:00|6.4|4.6|6.4|4.6|6.4|4.6|6.39|4.59|0
1656033970000|2022-06-24 01:26:10|6.41|4.61|6.41|4.61|6.41|4.61|6.41|4.61|0
1656033980000|2022-06-24 01:26:20|6.4|4.6|6.41|4.61|6.42|4.62|6.4|4.6|0
1656033990000|2022-06-24 01:26:30|6.4|4.6|6.39|4.59|6.4|4.6|6.39|4.59|0
1656034000000|2022-06-24 01:26:40|6.4|4.6|6.4|4.6|6.4|4.6|6.39|4.59|0
1656034010000|2022-06-24 01:26:50|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1656034020000|2022-06-24 01:27:00|6.41|4.61|6.41|4.61|6.41|4.61|6.41|4.61|0
1656034030000|2022-06-24 01:27:10|6.4|4.6|6.39|4.59|6.4|4.6|6.39|4.59|0
1656034040000|2022-06-24 01:27:20|6.4|4.6|6.41|4.61|6.41|4.61|6.4|4.6|0
1656034050000|2022-06-24 01:27:30|6.4|4.6|6.39|4.59|6.41|4.61|6.39|4.59|0
1656034060000|2022-06-24 01:27:40|6.4|4.6|6.4|4.6|6.4|4.6|6.4|4.6|0
1656034070000|2022-06-24 01:27:50|6.39|4.59|6.39|4.59|6.39|4.59|6.39|4.59|0
1656034080000|2022-06-24 01:28:00|6.38|4.58|6.36|4.56|6.38|4.58|6.36|4.56|0
1656034090000|2022-06-24 01:28:10|6.35|4.55|6.38|4.58|6.38|4.58|6.35|4.55|0
1656034100000|2022-06-24 01:28:20|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1656034110000|2022-06-24 01:28:30|6.38|4.58|6.39|4.59|6.39|4.59|6.37|4.57|0
1656034120000|2022-06-24 01:28:40|6.41|4.61|6.41|4.61|6.41|4.61|6.41|4.61|0
1656034130000|2022-06-24 01:28:50|6.4|4.6|6.4|4.6|6.4|4.6|6.4|4.6|0
1656034140000|2022-06-24 01:29:00|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1656034150000|2022-06-24 01:29:10|6.38|4.58|6.37|4.57|6.38|4.58|6.37|4.57|0
1656034160000|2022-06-24 01:29:20|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1656034180000|2022-06-24 01:29:40|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1656034200000|2022-06-24 01:30:00|6.37|4.57|6.38|4.58|6.38|4.58|6.37|4.57|0
1656034210000|2022-06-24 01:30:10|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1656034220000|2022-06-24 01:30:20|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1656034230000|2022-06-24 01:30:30|6.35|4.55|6.33|4.53|6.35|4.55|6.33|4.53|0
1656034240000|2022-06-24 01:30:40|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1656034250000|2022-06-24 01:30:50|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1656034260000|2022-06-24 01:31:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1656034270000|2022-06-24 01:31:10|6.34|4.54|6.36|4.56|6.36|4.56|6.34|4.54|0
1656034280000|2022-06-24 01:31:20|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1656034290000|2022-06-24 01:31:30|6.36|4.56|6.34|4.54|6.36|4.56|6.34|4.54|0
1656034300000|2022-06-24 01:31:40|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1656034310000|2022-06-24 01:31:50|6.33|4.53|6.32|4.52|6.34|4.54|6.32|4.52|0
1656034320000|2022-06-24 01:32:00|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1656034330000|2022-06-24 01:32:10|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1656034340000|2022-06-24 01:32:20|6.34|4.54|6.36|4.56|6.36|4.56|6.34|4.54|0
1656034350000|2022-06-24 01:32:30|6.35|4.55|6.38|4.58|6.38|4.58|6.35|4.55|0
1656034360000|2022-06-24 01:32:40|6.37|4.57|6.35|4.55|6.37|4.57|6.35|4.55|0
1656034370000|2022-06-24 01:32:50|6.36|4.56|6.37|4.57|6.37|4.57|6.35|4.55|0
1656034380000|2022-06-24 01:33:00|6.35|4.55|6.35|4.55|6.35|4.55|6.31|4.51|0
1656034390000|2022-06-24 01:33:10|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1656034400000|2022-06-24 01:33:20|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1656034410000|2022-06-24 01:33:30|6.34|4.54|6.37|4.57|6.37|4.57|6.34|4.54|0
1656034420000|2022-06-24 01:33:40|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1656034430000|2022-06-24 01:33:50|6.37|4.57|6.38|4.58|6.38|4.58|6.37|4.57|0
1656034440000|2022-06-24 01:34:00|6.37|4.57|6.38|4.58|6.38|4.58|6.37|4.57|0
1656034450000|2022-06-24 01:34:10|6.4|4.6|6.4|4.6|6.4|4.6|6.39|4.59|0
1656034460000|2022-06-24 01:34:20|6.41|4.61|6.39|4.59|6.41|4.61|6.39|4.59|0
1656034470000|2022-06-24 01:34:30|6.4|4.6|6.38|4.58|6.4|4.6|6.38|4.58|0
1656034480000|2022-06-24 01:34:40|6.4|4.6|6.4|4.6|6.4|4.6|6.4|4.6|0
1656034490000|2022-06-24 01:34:50|6.41|4.61|6.42|4.62|6.42|4.62|6.41|4.61|0
1656034500000|2022-06-24 01:35:00|6.44|4.64|6.44|4.64|6.45|4.65|6.44|4.64|0
1656034510000|2022-06-24 01:35:10|6.45|4.65|6.44|4.64|6.45|4.65|6.44|4.64|0
1656034520000|2022-06-24 01:35:20|6.45|4.65|6.46|4.66|6.46|4.66|6.45|4.65|0
1656034530000|2022-06-24 01:35:30|6.48|4.68|6.48|4.68|6.48|4.68|6.48|4.68|0
1656034540000|2022-06-24 01:35:40|6.49|4.69|6.48|4.68|6.49|4.69|6.48|4.68|0
1656034550000|2022-06-24 01:35:50|6.47|4.67|6.47|4.67|6.47|4.67|6.47|4.67|0
1656034560000|2022-06-24 01:36:00|6.48|4.68|6.51|4.71|6.51|4.71|6.48|4.68|0
1656034570000|2022-06-24 01:36:10|6.52|4.72|6.55|4.75|6.55|4.75|6.52|4.72|0
1656034580000|2022-06-24 01:36:20|6.54|4.74|6.51|4.71|6.54|4.74|6.51|4.71|0
1656034590000|2022-06-24 01:36:30|6.52|4.72|6.49|4.69|6.52|4.72|6.48|4.68|0
1656034600000|2022-06-24 01:36:40|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1656034610000|2022-06-24 01:36:50|6.48|4.68|6.48|4.68|6.48|4.68|6.47|4.67|0
1656034620000|2022-06-24 01:37:00|6.49|4.69|6.47|4.67|6.49|4.69|6.47|4.67|0
1656034630000|2022-06-24 01:37:10|6.49|4.69|6.51|4.71|6.51|4.71|6.49|4.69|0
1656034640000|2022-06-24 01:37:20|6.5|4.7|6.51|4.71|6.51|4.71|6.5|4.7|0
1656034650000|2022-06-24 01:37:30|6.5|4.7|6.5|4.7|6.5|4.7|6.5|4.7|0
1656034660000|2022-06-24 01:37:40|6.49|4.69|6.49|4.69|6.49|4.69|6.49|4.69|0
1656034670000|2022-06-24 01:37:50|6.5|4.7|6.51|4.71|6.51|4.71|6.5|4.7|0
1656034680000|2022-06-24 01:38:00|6.52|4.72|6.52|4.72|6.52|4.72|6.52|4.72|0
1656034690000|2022-06-24 01:38:10|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1656034700000|2022-06-24 01:38:20|6.51|4.71|6.5|4.7|6.52|4.72|6.5|4.7|0
1656034710000|2022-06-24 01:38:30|6.49|4.69|6.47|4.67|6.49|4.69|6.47|4.67|0
1656034720000|2022-06-24 01:38:40|6.46|4.66|6.46|4.66|6.46|4.66|6.46|4.66|0
1656034730000|2022-06-24 01:38:50|6.45|4.65|6.45|4.65|6.45|4.65|6.45|4.65|0
1656034740000|2022-06-24 01:39:00|6.46|4.66|6.43|4.63|6.46|4.66|6.43|4.63|0
1656034750000|2022-06-24 01:39:10|6.42|4.62|6.42|4.62|6.42|4.62|6.42|4.62|0
1656034760000|2022-06-24 01:39:20|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1656034770000|2022-06-24 01:39:30|6.41|4.61|6.41|4.61|6.41|4.61|6.41|4.61|0
1656034780000|2022-06-24 01:39:40|6.42|4.62|6.42|4.62|6.43|4.63|6.42|4.62|0
1656034790000|2022-06-24 01:39:50|6.43|4.63|6.44|4.64|6.44|4.64|6.43|4.63|0
1656034800000|2022-06-24 01:40:00|6.46|4.66|6.44|4.64|6.46|4.66|6.44|4.64|0
1656034810000|2022-06-24 01:40:10|6.43|4.63|6.45|4.65|6.45|4.65|6.43|4.63|0
1656034820000|2022-06-24 01:40:20|6.44|4.64|6.45|4.65|6.45|4.65|6.44|4.64|0
1656034830000|2022-06-24 01:40:30|6.46|4.66|6.47|4.67|6.47|4.67|6.45|4.65|0
1656034840000|2022-06-24 01:40:40|6.49|4.69|6.49|4.69|6.49|4.69|6.49|4.69|0
1656034850000|2022-06-24 01:40:50|6.48|4.68|6.48|4.68|6.49|4.69|6.48|4.68|0
1656034860000|2022-06-24 01:41:00|6.49|4.69|6.49|4.69|6.51|4.71|6.49|4.69|0
1656034880000|2022-06-24 01:41:20|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1656034890000|2022-06-24 01:41:30|6.5|4.7|6.5|4.7|6.5|4.7|6.49|4.69|0
1656034900000|2022-06-24 01:41:40|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1656034910000|2022-06-24 01:41:50|6.48|4.68|6.48|4.68|6.48|4.68|6.47|4.67|0
1656034920000|2022-06-24 01:42:00|6.49|4.69|6.47|4.67|6.49|4.69|6.47|4.67|0
1656034930000|2022-06-24 01:42:10|6.49|4.69|6.5|4.7|6.5|4.7|6.49|4.69|0
1656034940000|2022-06-24 01:42:20|6.51|4.71|6.51|4.71|6.51|4.71|6.51|4.71|0
1656034950000|2022-06-24 01:42:30|6.49|4.69|6.48|4.68|6.49|4.69|6.48|4.68|0
1656034960000|2022-06-24 01:42:40|6.49|4.69|6.49|4.69|6.49|4.69|6.49|4.69|0
1656034970000|2022-06-24 01:42:50|6.48|4.68|6.48|4.68|6.48|4.68|6.48|4.68|0
1656034980000|2022-06-24 01:43:00|6.49|4.69|6.49|4.69|6.49|4.69|6.49|4.69|0
1656035000000|2022-06-24 01:43:20|6.5|4.7|6.49|4.69|6.51|4.71|6.49|4.69|0
1656035010000|2022-06-24 01:43:30|6.5|4.7|6.5|4.7|6.5|4.7|6.49|4.69|0
1656035020000|2022-06-24 01:43:40|6.49|4.69|6.54|4.74|6.54|4.74|6.49|4.69|0
1656035030000|2022-06-24 01:43:50|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1656035040000|2022-06-24 01:44:00|6.56|4.76|6.57|4.77|6.57|4.77|6.55|4.75|0
1656035050000|2022-06-24 01:44:10|6.56|4.76|6.58|4.78|6.58|4.78|6.56|4.76|0
1656035060000|2022-06-24 01:44:20|6.62|4.82|6.58|4.78|6.62|4.82|6.58|4.78|0
1656035070000|2022-06-24 01:44:30|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1656035080000|2022-06-24 01:44:40|6.62|4.82|6.6|4.8|6.62|4.82|6.6|4.8|0
1656035090000|2022-06-24 01:44:50|6.59|4.79|6.58|4.78|6.59|4.79|6.58|4.78|0
1656035100000|2022-06-24 01:45:00|6.59|4.79|6.73|4.93|6.73|4.93|6.59|4.79|0
1656035110000|2022-06-24 01:45:10|6.7|4.9|6.73|4.93|6.73|4.93|6.7|4.9|0
1656035120000|2022-06-24 01:45:20|6.74|4.94|6.73|4.93|6.77|4.97|6.73|4.93|0
1656035130000|2022-06-24 01:45:30|6.72|4.92|6.72|4.92|6.72|4.92|6.72|4.92|0
1656035140000|2022-06-24 01:45:40|6.71|4.91|6.71|4.91|6.71|4.91|6.71|4.91|0
1656035150000|2022-06-24 01:45:50|6.72|4.92|6.71|4.91|6.72|4.92|6.7|4.9|0
1656035160000|2022-06-24 01:46:00|6.7|4.9|6.68|4.88|6.7|4.9|6.68|4.88|0
1656035170000|2022-06-24 01:46:10|6.7|4.9|6.7|4.9|6.7|4.9|6.7|4.9|0
1656035180000|2022-06-24 01:46:20|6.68|4.88|6.69|4.89|6.69|4.89|6.67|4.87|0
1656035190000|2022-06-24 01:46:30|6.68|4.88|6.71|4.91|6.71|4.91|6.68|4.88|0
1656035200000|2022-06-24 01:46:40|6.72|4.92|6.74|4.94|6.74|4.94|6.72|4.92|0
1656035210000|2022-06-24 01:46:50|6.75|4.95|6.77|4.97|6.77|4.97|6.75|4.95|0
1656035220000|2022-06-24 01:47:00|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1656035230000|2022-06-24 01:47:10|6.78|4.98|6.81|5.01|6.81|5.01|6.78|4.98|0
1656035240000|2022-06-24 01:47:20|6.79|4.99|6.78|4.98|6.8|5|6.78|4.98|0
1656035250000|2022-06-24 01:47:30|6.86|5.06|6.85|5.05|6.86|5.06|6.85|5.05|0
1656035260000|2022-06-24 01:47:40|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1656035270000|2022-06-24 01:47:50|6.88|5.08|6.87|5.07|6.88|5.08|6.86|5.06|0
1656035280000|2022-06-24 01:48:00|6.88|5.08|6.85|5.05|6.88|5.08|6.85|5.05|0
1656035290000|2022-06-24 01:48:10|6.83|5.03|6.85|5.05|6.85|5.05|6.83|5.03|0
1656035300000|2022-06-24 01:48:20|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1656035310000|2022-06-24 01:48:30|6.83|5.03|6.83|5.03|6.85|5.05|6.83|5.03|0
1656035320000|2022-06-24 01:48:40|6.81|5.01|6.83|5.03|6.84|5.04|6.81|5.01|0
1656035330000|2022-06-24 01:48:50|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1656035340000|2022-06-24 01:49:00|6.83|5.03|6.82|5.02|6.84|5.04|6.82|5.02|0
1656035350000|2022-06-24 01:49:10|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1656035360000|2022-06-24 01:49:20|6.8|5|6.8|5|6.8|5|6.8|5|0
1656035370000|2022-06-24 01:49:30|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1656035380000|2022-06-24 01:49:40|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1656035400000|2022-06-24 01:50:00|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1656035410000|2022-06-24 01:50:10|6.79|4.99|6.79|4.99|6.8|5|6.79|4.99|0
1656035420000|2022-06-24 01:50:20|6.8|5|6.82|5.02|6.82|5.02|6.8|5|0
1656035430000|2022-06-24 01:50:30|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1656035440000|2022-06-24 01:50:40|6.82|5.02|6.85|5.05|6.85|5.05|6.82|5.02|0
1656035450000|2022-06-24 01:50:50|6.84|5.04|6.84|5.04|6.84|5.04|6.83|5.03|0
1656035460000|2022-06-24 01:51:00|6.83|5.03|6.81|5.01|6.83|5.03|6.81|5.01|0
1656035470000|2022-06-24 01:51:10|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1656035480000|2022-06-24 01:51:20|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1656035490000|2022-06-24 01:51:30|6.77|4.97|6.8|5|6.8|5|6.77|4.97|0
1656035500000|2022-06-24 01:51:40|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1656035510000|2022-06-24 01:51:50|6.79|4.99|6.81|5.01|6.81|5.01|6.79|4.99|0
1656035520000|2022-06-24 01:52:00|6.8|5|6.77|4.97|6.8|5|6.77|4.97|0
1656035530000|2022-06-24 01:52:10|6.75|4.95|6.78|4.98|6.78|4.98|6.74|4.94|0
1656035540000|2022-06-24 01:52:20|6.79|4.99|6.76|4.96|6.79|4.99|6.76|4.96|0
1656035550000|2022-06-24 01:52:30|6.77|4.97|6.8|5|6.8|5|6.77|4.97|0
1656035560000|2022-06-24 01:52:40|6.79|4.99|6.76|4.96|6.79|4.99|6.76|4.96|0
1656035570000|2022-06-24 01:52:50|6.77|4.97|6.76|4.96|6.77|4.97|6.76|4.96|0
1656035580000|2022-06-24 01:53:00|6.75|4.95|6.74|4.94|6.75|4.95|6.74|4.94|0
1656035590000|2022-06-24 01:53:10|6.73|4.93|6.73|4.93|6.73|4.93|6.72|4.92|0
1656035600000|2022-06-24 01:53:20|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1656035610000|2022-06-24 01:53:30|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1656035620000|2022-06-24 01:53:40|6.73|4.93|6.74|4.94|6.74|4.94|6.73|4.93|0
1656035630000|2022-06-24 01:53:50|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1656035650000|2022-06-24 01:54:10|6.72|4.92|6.73|4.93|6.74|4.94|6.72|4.92|0
1656035660000|2022-06-24 01:54:20|6.74|4.94|6.71|4.91|6.74|4.94|6.71|4.91|0
1656035670000|2022-06-24 01:54:30|6.7|4.9|6.7|4.9|6.7|4.9|6.7|4.9|0
1656035680000|2022-06-24 01:54:40|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1656035690000|2022-06-24 01:54:50|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1656035710000|2022-06-24 01:55:10|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1656035720000|2022-06-24 01:55:20|6.71|4.91|6.71|4.91|6.71|4.91|6.71|4.91|0
1656035730000|2022-06-24 01:55:30|6.72|4.92|6.68|4.88|6.72|4.92|6.68|4.88|0
1656035740000|2022-06-24 01:55:40|6.67|4.87|6.7|4.9|6.7|4.9|6.67|4.87|0
1656035750000|2022-06-24 01:55:50|6.71|4.91|6.71|4.91|6.71|4.91|6.7|4.9|0
1656035760000|2022-06-24 01:56:00|6.72|4.92|6.72|4.92|6.72|4.92|6.71|4.91|0
1656035770000|2022-06-24 01:56:10|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1656035780000|2022-06-24 01:56:20|6.74|4.94|6.74|4.94|6.75|4.95|6.74|4.94|0
1656035790000|2022-06-24 01:56:30|6.8|5|6.8|5|6.8|5|6.8|5|0
1656035800000|2022-06-24 01:56:40|6.81|5.01|6.8|5|6.81|5.01|6.78|4.98|0
1656035810000|2022-06-24 01:56:50|6.81|5.01|6.8|5|6.81|5.01|6.79|4.99|0
1656035820000|2022-06-24 01:57:00|6.81|5.01|6.82|5.02|6.82|5.02|6.8|5|0
1656035830000|2022-06-24 01:57:10|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1656035840000|2022-06-24 01:57:20|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1656035850000|2022-06-24 01:57:30|6.78|4.98|6.81|5.01|6.81|5.01|6.78|4.98|0
1656035860000|2022-06-24 01:57:40|6.8|5|6.82|5.02|6.82|5.02|6.8|5|0
1656035870000|2022-06-24 01:57:50|6.81|5.01|6.82|5.02|6.82|5.02|6.81|5.01|0
1656035880000|2022-06-24 01:58:00|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1656035890000|2022-06-24 01:58:10|6.8|5|6.8|5|6.8|5|6.8|5|0
1656035900000|2022-06-24 01:58:20|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1656035910000|2022-06-24 01:58:30|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1656035920000|2022-06-24 01:58:40|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1656035930000|2022-06-24 01:58:50|6.83|5.03|6.81|5.01|6.83|5.03|6.81|5.01|0
1656035940000|2022-06-24 01:59:00|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1656035960000|2022-06-24 01:59:20|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1656035970000|2022-06-24 01:59:30|6.81|5.01|6.83|5.03|6.83|5.03|6.81|5.01|0
1656035980000|2022-06-24 01:59:40|6.82|5.02|6.81|5.01|6.82|5.02|6.81|5.01|0
1656036000000|2022-06-24 02:00:00|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1656036010000|2022-06-24 02:00:10|6.84|5.04|6.83|5.03|6.84|5.04|6.83|5.03|0
1656036020000|2022-06-24 02:00:20|6.84|5.04|6.83|5.03|6.84|5.04|6.83|5.03|0
1656036030000|2022-06-24 02:00:30|6.82|5.02|6.82|5.02|6.82|5.02|6.81|5.01|0
1656036040000|2022-06-24 02:00:40|6.81|5.01|6.82|5.02|6.82|5.02|6.81|5.01|0
1656036050000|2022-06-24 02:00:50|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1656036060000|2022-06-24 02:01:00|6.82|5.02|6.82|5.02|6.82|5.02|6.81|5.01|0
1656036070000|2022-06-24 02:01:10|6.83|5.03|6.83|5.03|6.83|5.03|6.82|5.02|0
1656036080000|2022-06-24 02:01:20|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1656036090000|2022-06-24 02:01:30|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1656036100000|2022-06-24 02:01:40|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1656036110000|2022-06-24 02:01:50|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1656036120000|2022-06-24 02:02:00|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1656036130000|2022-06-24 02:02:10|6.82|5.02|6.81|5.01|6.82|5.02|6.81|5.01|0
1656036140000|2022-06-24 02:02:20|6.82|5.02|6.82|5.02|6.83|5.03|6.82|5.02|0
1656036160000|2022-06-24 02:02:40|6.81|5.01|6.8|5|6.82|5.02|6.8|5|0
1656036170000|2022-06-24 02:02:50|6.82|5.02|6.81|5.01|6.82|5.02|6.81|5.01|0
1656036180000|2022-06-24 02:03:00|6.8|5|6.8|5|6.8|5|6.78|4.98|0
1656036190000|2022-06-24 02:03:10|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1656036200000|2022-06-24 02:03:20|6.78|4.98|6.78|4.98|6.78|4.98|6.77|4.97|0
1656036210000|2022-06-24 02:03:30|6.77|4.97|6.77|4.97|6.78|4.98|6.77|4.97|0
1656036220000|2022-06-24 02:03:40|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1656036230000|2022-06-24 02:03:50|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1656036240000|2022-06-24 02:04:00|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1656036250000|2022-06-24 02:04:10|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1656036260000|2022-06-24 02:04:20|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1656036270000|2022-06-24 02:04:30|6.78|4.98|6.76|4.96|6.78|4.98|6.76|4.96|0
1656036280000|2022-06-24 02:04:40|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1656036290000|2022-06-24 02:04:50|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1656036300000|2022-06-24 02:05:00|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1656036310000|2022-06-24 02:05:10|6.74|4.94|6.73|4.93|6.74|4.94|6.73|4.93|0
1656036320000|2022-06-24 02:05:20|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1656036330000|2022-06-24 02:05:30|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1656036340000|2022-06-24 02:05:40|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1656036350000|2022-06-24 02:05:50|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1656036360000|2022-06-24 02:06:00|6.73|4.93|6.73|4.93|6.73|4.93|6.73|4.93|0
1656036370000|2022-06-24 02:06:10|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1656036380000|2022-06-24 02:06:20|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1656036400000|2022-06-24 02:06:40|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1656036410000|2022-06-24 02:06:50|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1656036420000|2022-06-24 02:07:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1656036430000|2022-06-24 02:07:10|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1656036450000|2022-06-24 02:07:30|6.73|4.93|6.74|4.94|6.74|4.94|6.73|4.93|0
1656036470000|2022-06-24 02:07:50|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1656036480000|2022-06-24 02:08:00|6.74|4.94|6.74|4.94|6.75|4.95|6.74|4.94|0
1656036510000|2022-06-24 02:08:30|6.73|4.93|6.73|4.93|6.74|4.94|6.73|4.93|0
1656036530000|2022-06-24 02:08:50|6.72|4.92|6.78|4.98|6.79|4.99|6.72|4.92|0
1656036540000|2022-06-24 02:09:00|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1656036550000|2022-06-24 02:09:10|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1656036560000|2022-06-24 02:09:20|6.76|4.96|6.8|5|6.8|5|6.76|4.96|0
1656036570000|2022-06-24 02:09:30|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1656036580000|2022-06-24 02:09:40|6.81|5.01|6.83|5.03|6.83|5.03|6.81|5.01|0
1656036590000|2022-06-24 02:09:50|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1656036600000|2022-06-24 02:10:00|6.88|5.08|6.96|5.16|6.96|5.16|6.88|5.08|0
1656036610000|2022-06-24 02:10:10|6.9|5.1|6.88|5.08|6.9|5.1|6.88|5.08|0
1656036620000|2022-06-24 02:10:20|6.89|5.09|6.86|5.06|6.9|5.1|6.86|5.06|0
1656036630000|2022-06-24 02:10:30|6.88|5.08|6.89|5.09|6.89|5.09|6.88|5.08|0
1656036640000|2022-06-24 02:10:40|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1656036650000|2022-06-24 02:10:50|6.89|5.09|6.88|5.08|6.89|5.09|6.88|5.08|0
1656036660000|2022-06-24 02:11:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1656036670000|2022-06-24 02:11:10|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1656036680000|2022-06-24 02:11:20|6.88|5.08|6.88|5.08|6.88|5.08|6.87|5.07|0
1656036690000|2022-06-24 02:11:30|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1656036700000|2022-06-24 02:11:40|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1656036710000|2022-06-24 02:11:50|6.88|5.08|6.89|5.09|6.89|5.09|6.88|5.08|0
1656036720000|2022-06-24 02:12:00|6.9|5.1|6.93|5.13|6.93|5.13|6.9|5.1|0
1656036730000|2022-06-24 02:12:10|6.92|5.12|6.93|5.13|6.94|5.14|6.92|5.12|0
1656036740000|2022-06-24 02:12:20|6.94|5.14|6.94|5.14|6.95|5.15|6.92|5.12|0
1656036750000|2022-06-24 02:12:30|6.95|5.15|6.95|5.15|6.96|5.16|6.95|5.15|0
1656036760000|2022-06-24 02:12:40|6.96|5.16|6.96|5.16|6.96|5.16|6.96|5.16|0
1656036770000|2022-06-24 02:12:50|6.97|5.17|6.97|5.17|6.97|5.17|6.97|5.17|0
1656036780000|2022-06-24 02:13:00|6.98|5.18|6.97|5.17|6.98|5.18|6.96|5.16|0
1656036790000|2022-06-24 02:13:10|6.95|5.15|6.95|5.15|6.96|5.16|6.95|5.15|0
1656036800000|2022-06-24 02:13:20|6.98|5.18|6.95|5.15|6.98|5.18|6.94|5.14|0
1656036810000|2022-06-24 02:13:30|6.96|5.16|6.96|5.16|6.96|5.16|6.96|5.16|0
1656036820000|2022-06-24 02:13:40|6.95|5.15|6.96|5.16|6.96|5.16|6.94|5.14|0
1656036840000|2022-06-24 02:14:00|7.01|5.21|7.01|5.21|7.03|5.23|7.01|5.21|0
1656036850000|2022-06-24 02:14:10|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1656036860000|2022-06-24 02:14:20|7.01|5.21|7.02|5.22|7.02|5.22|7.01|5.21|0
1656036870000|2022-06-24 02:14:30|7.03|5.23|7.03|5.23|7.03|5.23|7.03|5.23|0
1656036880000|2022-06-24 02:14:40|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656036890000|2022-06-24 02:14:50|7.08|5.28|7.1|5.3|7.1|5.3|7.08|5.28|0
1656036900000|2022-06-24 02:15:00|7.11|5.31|7.13|5.33|7.13|5.33|7.1|5.3|0
1656036910000|2022-06-24 02:15:10|7.12|5.32|7.14|5.34|7.14|5.34|7.12|5.32|0
1656036920000|2022-06-24 02:15:20|7.13|5.33|7.13|5.33|7.13|5.33|7.11|5.31|0
1656036930000|2022-06-24 02:15:30|7.14|5.34|7.1|5.3|7.14|5.34|7.1|5.3|0
1656036940000|2022-06-24 02:15:40|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656036950000|2022-06-24 02:15:50|7.1|5.3|7.11|5.31|7.11|5.31|7.1|5.3|0
1656036960000|2022-06-24 02:16:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1656036970000|2022-06-24 02:16:10|7.14|5.34|7.14|5.34|7.15|5.35|7.14|5.34|0
1656036980000|2022-06-24 02:16:20|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1656036990000|2022-06-24 02:16:30|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1656037000000|2022-06-24 02:16:40|7.13|5.33|7.15|5.35|7.15|5.35|7.13|5.33|0
1656037010000|2022-06-24 02:16:50|7.16|5.36|7.18|5.38|7.18|5.38|7.16|5.36|0
1656037020000|2022-06-24 02:17:00|7.19|5.39|7.17|5.37|7.19|5.39|7.17|5.37|0
1656037030000|2022-06-24 02:17:10|7.19|5.39|7.17|5.37|7.19|5.39|7.17|5.37|0
1656037040000|2022-06-24 02:17:20|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1656037050000|2022-06-24 02:17:30|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1656037070000|2022-06-24 02:17:50|7.14|5.34|7.16|5.36|7.16|5.36|7.14|5.34|0
1656037080000|2022-06-24 02:18:00|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1656037090000|2022-06-24 02:18:10|7.13|5.33|7.11|5.31|7.14|5.34|7.11|5.31|0
1656037100000|2022-06-24 02:18:20|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1656037110000|2022-06-24 02:18:30|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656037120000|2022-06-24 02:18:40|7.1|5.3|7.09|5.29|7.1|5.3|7.09|5.29|0
1656037130000|2022-06-24 02:18:50|7.1|5.3|7.1|5.3|7.11|5.31|7.1|5.3|0
1656037140000|2022-06-24 02:19:00|7.11|5.31|7.14|5.34|7.14|5.34|7.11|5.31|0
1656037160000|2022-06-24 02:19:20|7.12|5.32|7.15|5.35|7.15|5.35|7.12|5.32|0
1656037190000|2022-06-24 02:19:50|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1656037200000|2022-06-24 02:20:00|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1656037210000|2022-06-24 02:20:10|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1656037220000|2022-06-24 02:20:20|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1656037230000|2022-06-24 02:20:30|7.15|5.35|7.15|5.35|7.15|5.35|7.14|5.34|0
1656037240000|2022-06-24 02:20:40|7.14|5.34|7.17|5.37|7.17|5.37|7.14|5.34|0
1656037250000|2022-06-24 02:20:50|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1656037260000|2022-06-24 02:21:00|7.15|5.35|7.15|5.35|7.15|5.35|7.14|5.34|0
1656037280000|2022-06-24 02:21:20|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1656037290000|2022-06-24 02:21:30|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1656037300000|2022-06-24 02:21:40|7.14|5.34|7.16|5.36|7.16|5.36|7.14|5.34|0
1656037310000|2022-06-24 02:21:50|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1656037320000|2022-06-24 02:22:00|7.15|5.35|7.16|5.36|7.16|5.36|7.14|5.34|0
1656037330000|2022-06-24 02:22:10|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1656037350000|2022-06-24 02:22:30|7.12|5.32|7.11|5.31|7.12|5.32|7.11|5.31|0
1656037370000|2022-06-24 02:22:50|7.1|5.3|7.09|5.29|7.1|5.3|7.09|5.29|0
1656037380000|2022-06-24 02:23:00|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1656037390000|2022-06-24 02:23:10|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1656037400000|2022-06-24 02:23:20|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1656037410000|2022-06-24 02:23:30|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656037430000|2022-06-24 02:23:50|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1656037450000|2022-06-24 02:24:10|7.1|5.3|7.08|5.28|7.1|5.3|7.08|5.28|0
1656037460000|2022-06-24 02:24:20|7.07|5.27|7.07|5.27|7.07|5.27|7.06|5.26|0
1656037480000|2022-06-24 02:24:40|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656037490000|2022-06-24 02:24:50|7.05|5.25|7.05|5.25|7.06|5.26|7.05|5.25|0
1656037500000|2022-06-24 02:25:00|7.04|5.24|7.05|5.25|7.05|5.25|7.03|5.23|0
1656037510000|2022-06-24 02:25:10|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656037520000|2022-06-24 02:25:20|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1656037530000|2022-06-24 02:25:30|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1656037540000|2022-06-24 02:25:40|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1656037560000|2022-06-24 02:26:00|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1656037570000|2022-06-24 02:26:10|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1656037580000|2022-06-24 02:26:20|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1656037590000|2022-06-24 02:26:30|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1656037600000|2022-06-24 02:26:40|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656037610000|2022-06-24 02:26:50|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1656037620000|2022-06-24 02:27:00|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1656037630000|2022-06-24 02:27:10|7.09|5.29|7.1|5.3|7.1|5.3|7.09|5.29|0
1656037640000|2022-06-24 02:27:20|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656037660000|2022-06-24 02:27:40|7.1|5.3|7.11|5.31|7.11|5.31|7.09|5.29|0
1656037670000|2022-06-24 02:27:50|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1656037690000|2022-06-24 02:28:10|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1656037700000|2022-06-24 02:28:20|7.11|5.31|7.1|5.3|7.11|5.31|7.1|5.3|0
1656037710000|2022-06-24 02:28:30|7.09|5.29|7.09|5.29|7.09|5.29|7.08|5.28|0
1656037720000|2022-06-24 02:28:40|7.1|5.3|7.11|5.31|7.11|5.31|7.1|5.3|0
1656037740000|2022-06-24 02:29:00|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1656037760000|2022-06-24 02:29:20|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1656037770000|2022-06-24 02:29:30|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1656037780000|2022-06-24 02:29:40|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1656037800000|2022-06-24 02:30:00|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1656037810000|2022-06-24 02:30:10|7.11|5.31|7.1|5.3|7.11|5.31|7.1|5.3|0
1656037830000|2022-06-24 02:30:30|7.09|5.29|7.09|5.29|7.1|5.3|7.09|5.29|0
1656037840000|2022-06-24 02:30:40|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1656037850000|2022-06-24 02:30:50|7.09|5.29|7.1|5.3|7.1|5.3|7.09|5.29|0
1656037860000|2022-06-24 02:31:00|7.09|5.29|7.1|5.3|7.1|5.3|7.09|5.29|0
1656037870000|2022-06-24 02:31:10|7.11|5.31|7.1|5.3|7.11|5.31|7.1|5.3|0
1656037880000|2022-06-24 02:31:20|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1656037890000|2022-06-24 02:31:30|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1656037900000|2022-06-24 02:31:40|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1656037910000|2022-06-24 02:31:50|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1656037930000|2022-06-24 02:32:10|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1656037940000|2022-06-24 02:32:20|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1656037950000|2022-06-24 02:32:30|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1656037960000|2022-06-24 02:32:40|7.14|5.34|7.16|5.36|7.16|5.36|7.14|5.34|0
1656037970000|2022-06-24 02:32:50|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1656037980000|2022-06-24 02:33:00|7.16|5.36|7.13|5.33|7.16|5.36|7.13|5.33|0
1656037990000|2022-06-24 02:33:10|7.12|5.32|7.11|5.31|7.12|5.32|7.11|5.31|0
1656038000000|2022-06-24 02:33:20|7.12|5.32|7.14|5.34|7.14|5.34|7.12|5.32|0
1656038010000|2022-06-24 02:33:30|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1656038020000|2022-06-24 02:33:40|7.14|5.34|7.14|5.34|7.15|5.35|7.14|5.34|0
1656038040000|2022-06-24 02:34:00|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1656038050000|2022-06-24 02:34:10|7.12|5.32|7.14|5.34|7.14|5.34|7.12|5.32|0
1656038070000|2022-06-24 02:34:30|7.15|5.35|7.16|5.36|7.16|5.36|7.15|5.35|0
1656038080000|2022-06-24 02:34:40|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1656038090000|2022-06-24 02:34:50|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1656038140000|2022-06-24 02:35:40|7.16|5.36|7.15|5.35|7.16|5.36|7.14|5.34|0
1656038150000|2022-06-24 02:35:50|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1656038170000|2022-06-24 02:36:10|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1656038180000|2022-06-24 02:36:20|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1656038190000|2022-06-24 02:36:30|7.14|5.34|7.14|5.34|7.15|5.35|7.14|5.34|0
1656038200000|2022-06-24 02:36:40|7.15|5.35|7.15|5.35|7.15|5.35|7.14|5.34|0
1656038210000|2022-06-24 02:36:50|7.14|5.34|7.16|5.36|7.16|5.36|7.14|5.34|0
1656038240000|2022-06-24 02:37:20|7.14|5.34|7.12|5.32|7.14|5.34|7.12|5.32|0
1656038250000|2022-06-24 02:37:30|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1656038260000|2022-06-24 02:37:40|7.16|5.36|7.16|5.36|7.16|5.36|7.14|5.34|0
1656038270000|2022-06-24 02:37:50|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1656038280000|2022-06-24 02:38:00|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1656038290000|2022-06-24 02:38:10|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1656038300000|2022-06-24 02:38:20|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1656038310000|2022-06-24 02:38:30|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1656038340000|2022-06-24 02:39:00|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1656038350000|2022-06-24 02:39:10|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1656038370000|2022-06-24 02:39:30|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1656038380000|2022-06-24 02:39:40|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1656038390000|2022-06-24 02:39:50|7.16|5.36|7.16|5.36|7.17|5.37|7.16|5.36|0
1656038400000|2022-06-24 02:40:00|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1656038410000|2022-06-24 02:40:10|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1656038440000|2022-06-24 02:40:40|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1656038450000|2022-06-24 02:40:50|7.16|5.36|7.17|5.37|7.17|5.37|7.15|5.35|0
1656038470000|2022-06-24 02:41:10|7.18|5.38|7.17|5.37|7.18|5.38|7.17|5.37|0
1656038480000|2022-06-24 02:41:20|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1656038490000|2022-06-24 02:41:30|7.16|5.36|7.16|5.36|7.16|5.36|7.15|5.35|0
1656038500000|2022-06-24 02:41:40|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1656038580000|2022-06-24 02:43:00|7.16|5.36|7.15|5.35|7.16|5.36|7.15|5.35|0
1656038590000|2022-06-24 02:43:10|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1656038600000|2022-06-24 02:43:20|7.17|5.37|7.13|5.33|7.17|5.37|7.13|5.33|0
1656038610000|2022-06-24 02:43:30|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1656038620000|2022-06-24 02:43:40|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1656038630000|2022-06-24 02:43:50|7.12|5.32|7.11|5.31|7.13|5.33|7.11|5.31|0
1656038640000|2022-06-24 02:44:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1656038650000|2022-06-24 02:44:10|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1656038660000|2022-06-24 02:44:20|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1656038670000|2022-06-24 02:44:30|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1656038680000|2022-06-24 02:44:40|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1656038690000|2022-06-24 02:44:50|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1656038700000|2022-06-24 02:45:00|7.15|5.35|7.16|5.36|7.16|5.36|7.15|5.35|0
1656038710000|2022-06-24 02:45:10|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1656038720000|2022-06-24 02:45:20|7.15|5.35|7.15|5.35|7.16|5.36|7.15|5.35|0
1656038740000|2022-06-24 02:45:40|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1656038760000|2022-06-24 02:46:00|7.18|5.38|7.17|5.37|7.18|5.38|7.17|5.37|0
1656038770000|2022-06-24 02:46:10|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1656038780000|2022-06-24 02:46:20|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1656038790000|2022-06-24 02:46:30|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1656038800000|2022-06-24 02:46:40|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1656038810000|2022-06-24 02:46:50|7.15|5.35|7.2|5.4|7.2|5.4|7.15|5.35|0
1656038820000|2022-06-24 02:47:00|7.19|5.39|7.17|5.37|7.19|5.39|7.17|5.37|0
1656038840000|2022-06-24 02:47:20|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1656038850000|2022-06-24 02:47:30|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1656038870000|2022-06-24 02:47:50|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1656038880000|2022-06-24 02:48:00|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1656038890000|2022-06-24 02:48:10|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1656038900000|2022-06-24 02:48:20|7.22|5.42|7.22|5.42|7.22|5.42|7.21|5.41|0
1656038910000|2022-06-24 02:48:30|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1656038920000|2022-06-24 02:48:40|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1656038930000|2022-06-24 02:48:50|7.24|5.44|7.24|5.44|7.24|5.44|7.23|5.43|0
1656038940000|2022-06-24 02:49:00|7.23|5.43|7.3|5.5|7.3|5.5|7.23|5.43|0
1656038950000|2022-06-24 02:49:10|7.31|5.51|7.32|5.52|7.32|5.52|7.3|5.5|0
1656038960000|2022-06-24 02:49:20|7.31|5.51|7.31|5.51|7.31|5.51|7.3|5.5|0
1656038970000|2022-06-24 02:49:30|7.29|5.49|7.28|5.48|7.29|5.49|7.28|5.48|0
1656038980000|2022-06-24 02:49:40|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1656038990000|2022-06-24 02:49:50|7.28|5.48|7.29|5.49|7.29|5.49|7.28|5.48|0
1656039000000|2022-06-24 02:50:00|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1656039010000|2022-06-24 02:50:10|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1656039030000|2022-06-24 02:50:30|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1656039040000|2022-06-24 02:50:40|7.33|5.53|7.32|5.52|7.33|5.53|7.32|5.52|0
1656039050000|2022-06-24 02:50:50|7.35|5.55|7.33|5.53|7.35|5.55|7.33|5.53|0
1656039060000|2022-06-24 02:51:00|7.35|5.55|7.35|5.55|7.35|5.55|7.34|5.54|0
1656039070000|2022-06-24 02:51:10|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1656039080000|2022-06-24 02:51:20|7.35|5.55|7.34|5.54|7.35|5.55|7.34|5.54|0
1656039090000|2022-06-24 02:51:30|7.33|5.53|7.32|5.52|7.34|5.54|7.32|5.52|0
1656039100000|2022-06-24 02:51:40|7.33|5.53|7.29|5.49|7.33|5.53|7.29|5.49|0
1656039110000|2022-06-24 02:51:50|7.3|5.5|7.3|5.5|7.31|5.51|7.3|5.5|0
1656039120000|2022-06-24 02:52:00|7.33|5.53|7.34|5.54|7.34|5.54|7.33|5.53|0
1656039130000|2022-06-24 02:52:10|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1656039140000|2022-06-24 02:52:20|7.33|5.53|7.34|5.54|7.34|5.54|7.33|5.53|0
1656039150000|2022-06-24 02:52:30|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1656039170000|2022-06-24 02:52:50|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1656039180000|2022-06-24 02:53:00|7.34|5.54|7.34|5.54|7.36|5.56|7.34|5.54|0
1656039190000|2022-06-24 02:53:10|7.35|5.55|7.37|5.57|7.37|5.57|7.35|5.55|0
1656039200000|2022-06-24 02:53:20|7.36|5.56|7.35|5.55|7.37|5.57|7.35|5.55|0
1656039220000|2022-06-24 02:53:40|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1656039230000|2022-06-24 02:53:50|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1656039240000|2022-06-24 02:54:00|7.37|5.57|7.35|5.55|7.37|5.57|7.35|5.55|0
1656039250000|2022-06-24 02:54:10|7.34|5.54|7.33|5.53|7.34|5.54|7.33|5.53|0
1656039260000|2022-06-24 02:54:20|7.34|5.54|7.33|5.53|7.34|5.54|7.33|5.53|0
1656039270000|2022-06-24 02:54:30|7.34|5.54|7.34|5.54|7.35|5.55|7.34|5.54|0
1656039280000|2022-06-24 02:54:40|7.33|5.53|7.34|5.54|7.34|5.54|7.33|5.53|0
1656039290000|2022-06-24 02:54:50|7.33|5.53|7.35|5.55|7.35|5.55|7.33|5.53|0
1656039300000|2022-06-24 02:55:00|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1656039310000|2022-06-24 02:55:10|7.33|5.53|7.32|5.52|7.33|5.53|7.32|5.52|0
1656039320000|2022-06-24 02:55:20|7.31|5.51|7.31|5.51|7.33|5.53|7.31|5.51|0
1656039340000|2022-06-24 02:55:40|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1656039350000|2022-06-24 02:55:50|7.3|5.5|7.31|5.51|7.31|5.51|7.3|5.5|0
1656039360000|2022-06-24 02:56:00|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1656039380000|2022-06-24 02:56:20|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1656039400000|2022-06-24 02:56:40|7.34|5.54|7.33|5.53|7.34|5.54|7.33|5.53|0
1656039410000|2022-06-24 02:56:50|7.32|5.52|7.32|5.52|7.33|5.53|7.32|5.52|0
1656039420000|2022-06-24 02:57:00|7.33|5.53|7.34|5.54|7.34|5.54|7.33|5.53|0
1656039430000|2022-06-24 02:57:10|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1656039440000|2022-06-24 02:57:20|7.32|5.52|7.3|5.5|7.32|5.52|7.3|5.5|0
1656039450000|2022-06-24 02:57:30|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1656039460000|2022-06-24 02:57:40|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1656039470000|2022-06-24 02:57:50|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1656039480000|2022-06-24 02:58:00|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1656039490000|2022-06-24 02:58:10|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1656039500000|2022-06-24 02:58:20|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1656039520000|2022-06-24 02:58:40|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1656039530000|2022-06-24 02:58:50|7.3|5.5|7.29|5.49|7.3|5.5|7.28|5.48|0
1656039540000|2022-06-24 02:59:00|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1656039550000|2022-06-24 02:59:10|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1656039560000|2022-06-24 02:59:20|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1656039570000|2022-06-24 02:59:30|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1656039580000|2022-06-24 02:59:40|7.32|5.52|7.3|5.5|7.32|5.52|7.3|5.5|0
1656039590000|2022-06-24 02:59:50|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1656039600000|2022-06-24 03:00:00|7.32|5.52|7.3|5.5|7.32|5.52|7.3|5.5|0
1656039610000|2022-06-24 03:00:10|7.31|5.51|7.32|5.52|7.32|5.52|7.31|5.51|0
1656039620000|2022-06-24 03:00:20|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1656039650000|2022-06-24 03:00:50|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1656039660000|2022-06-24 03:01:00|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1656039670000|2022-06-24 03:01:10|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1656039680000|2022-06-24 03:01:20|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1656039690000|2022-06-24 03:01:30|7.31|5.51|7.31|5.51|7.31|5.51|7.3|5.5|0
1656039700000|2022-06-24 03:01:40|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1656039710000|2022-06-24 03:01:50|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1656039720000|2022-06-24 03:02:00|7.31|5.51|7.3|5.5|7.31|5.51|7.3|5.5|0
1656039740000|2022-06-24 03:02:20|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1656039770000|2022-06-24 03:02:50|7.35|5.55|7.36|5.56|7.36|5.56|7.35|5.55|0
1656039780000|2022-06-24 03:03:00|7.34|5.54|7.31|5.51|7.34|5.54|7.31|5.51|0
1656039790000|2022-06-24 03:03:10|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1656039800000|2022-06-24 03:03:20|7.34|5.54|7.36|5.56|7.37|5.57|7.34|5.54|0
1656039810000|2022-06-24 03:03:30|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1656039820000|2022-06-24 03:03:40|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1656039830000|2022-06-24 03:03:50|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1656039840000|2022-06-24 03:04:00|7.36|5.56|7.36|5.56|7.36|5.56|7.35|5.55|0
1656039850000|2022-06-24 03:04:10|7.39|5.59|7.32|5.52|7.39|5.59|7.32|5.52|0
1656039860000|2022-06-24 03:04:20|7.33|5.53|7.33|5.53|7.33|5.53|7.32|5.52|0
1656039870000|2022-06-24 03:04:30|7.32|5.52|7.34|5.54|7.34|5.54|7.32|5.52|0
1656039880000|2022-06-24 03:04:40|7.35|5.55|7.39|5.59|7.39|5.59|7.35|5.55|0
1656039890000|2022-06-24 03:04:50|7.38|5.58|7.33|5.53|7.38|5.58|7.33|5.53|0
1656039900000|2022-06-24 03:05:00|7.34|5.54|7.32|5.52|7.34|5.54|7.32|5.52|0
1656039910000|2022-06-24 03:05:10|7.34|5.54|7.35|5.55|7.35|5.55|7.34|5.54|0
1656039920000|2022-06-24 03:05:20|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1656039930000|2022-06-24 03:05:30|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1656039940000|2022-06-24 03:05:40|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1656039950000|2022-06-24 03:05:50|7.33|5.53|7.33|5.53|7.34|5.54|7.33|5.53|0
1656039970000|2022-06-24 03:06:10|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1656039980000|2022-06-24 03:06:20|7.35|5.55|7.35|5.55|7.36|5.56|7.35|5.55|0
1656039990000|2022-06-24 03:06:30|7.36|5.56|7.35|5.55|7.36|5.56|7.35|5.55|0
1656040000000|2022-06-24 03:06:40|7.34|5.54|7.36|5.56|7.36|5.56|7.34|5.54|0
1656040010000|2022-06-24 03:06:50|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1656040020000|2022-06-24 03:07:00|7.34|5.54|7.34|5.54|7.34|5.54|7.33|5.53|0
1656040040000|2022-06-24 03:07:20|7.33|5.53|7.34|5.54|7.34|5.54|7.33|5.53|0
1656040050000|2022-06-24 03:07:30|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1656040060000|2022-06-24 03:07:40|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1656040070000|2022-06-24 03:07:50|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1656040080000|2022-06-24 03:08:00|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1656040090000|2022-06-24 03:08:10|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1656040100000|2022-06-24 03:08:20|7.31|5.51|7.32|5.52|7.32|5.52|7.31|5.51|0
1656040110000|2022-06-24 03:08:30|7.31|5.51|7.31|5.51|7.32|5.52|7.31|5.51|0
1656040130000|2022-06-24 03:08:50|7.32|5.52|7.31|5.51|7.32|5.52|7.31|5.51|0
1656040140000|2022-06-24 03:09:00|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1656040150000|2022-06-24 03:09:10|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1656040160000|2022-06-24 03:09:20|7.29|5.49|7.29|5.49|7.3|5.5|7.29|5.49|0
1656040170000|2022-06-24 03:09:30|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1656040180000|2022-06-24 03:09:40|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1656040190000|2022-06-24 03:09:50|7.26|5.46|7.27|5.47|7.27|5.47|7.26|5.46|0
1656040200000|2022-06-24 03:10:00|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1656040210000|2022-06-24 03:10:10|7.26|5.46|7.26|5.46|7.26|5.46|7.26|5.46|0
1656040220000|2022-06-24 03:10:20|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1656040250000|2022-06-24 03:10:50|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1656040260000|2022-06-24 03:11:00|7.22|5.42|7.19|5.39|7.22|5.42|7.19|5.39|0
1656040270000|2022-06-24 03:11:10|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1656040280000|2022-06-24 03:11:20|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1656040290000|2022-06-24 03:11:30|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1656040300000|2022-06-24 03:11:40|7.2|5.4|7.22|5.42|7.22|5.42|7.2|5.4|0
1656040310000|2022-06-24 03:11:50|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1656040320000|2022-06-24 03:12:00|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1656040330000|2022-06-24 03:12:10|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1656040340000|2022-06-24 03:12:20|7.22|5.42|7.22|5.42|7.23|5.43|7.22|5.42|0
1656040370000|2022-06-24 03:12:50|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1656040380000|2022-06-24 03:13:00|7.22|5.42|7.21|5.41|7.22|5.42|7.21|5.41|0
1656040430000|2022-06-24 03:13:50|7.19|5.39|7.21|5.41|7.21|5.41|7.19|5.39|0
1656040440000|2022-06-24 03:14:00|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1656040450000|2022-06-24 03:14:10|7.18|5.38|7.17|5.37|7.18|5.38|7.17|5.37|0
1656040460000|2022-06-24 03:14:20|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1656040470000|2022-06-24 03:14:30|7.19|5.39|7.18|5.38|7.19|5.39|7.18|5.38|0
1656040480000|2022-06-24 03:14:40|7.19|5.39|7.2|5.4|7.2|5.4|7.19|5.39|0
1656040490000|2022-06-24 03:14:50|7.19|5.39|7.19|5.39|7.19|5.39|7.18|5.38|0
1656040500000|2022-06-24 03:15:00|7.18|5.38|7.18|5.38|7.19|5.39|7.18|5.38|0
1656040510000|2022-06-24 03:15:10|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1656040540000|2022-06-24 03:15:40|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1656040550000|2022-06-24 03:15:50|7.22|5.42|7.22|5.42|7.22|5.42|7.22|5.42|0
1656040560000|2022-06-24 03:16:00|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1656040570000|2022-06-24 03:16:10|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1656040590000|2022-06-24 03:16:30|7.22|5.42|7.22|5.42|7.22|5.42|7.22|5.42|0
1656040600000|2022-06-24 03:16:40|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1656040610000|2022-06-24 03:16:50|7.22|5.42|7.22|5.42|7.22|5.42|7.22|5.42|0
1656040620000|2022-06-24 03:17:00|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1656040630000|2022-06-24 03:17:10|7.22|5.42|7.22|5.42|7.22|5.42|7.21|5.41|0
1656040650000|2022-06-24 03:17:30|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1656040670000|2022-06-24 03:17:50|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1656040680000|2022-06-24 03:18:00|7.18|5.38|7.17|5.37|7.18|5.38|7.17|5.37|0
1656040690000|2022-06-24 03:18:10|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1656040700000|2022-06-24 03:18:20|7.15|5.35|7.19|5.39|7.19|5.39|7.15|5.35|0
1656040720000|2022-06-24 03:18:40|7.18|5.38|7.17|5.37|7.18|5.38|7.17|5.37|0
1656040730000|2022-06-24 03:18:50|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1656040740000|2022-06-24 03:19:00|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1656040750000|2022-06-24 03:19:10|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1656040760000|2022-06-24 03:19:20|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1656040770000|2022-06-24 03:19:30|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1656040790000|2022-06-24 03:19:50|7.18|5.38|7.18|5.38|7.18|5.38|7.18|5.38|0
1656040800000|2022-06-24 03:20:00|7.17|5.37|7.18|5.38|7.18|5.38|7.17|5.37|0
1656040810000|2022-06-24 03:20:10|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1656040820000|2022-06-24 03:20:20|7.17|5.37|7.17|5.37|7.17|5.37|7.17|5.37|0
1656040830000|2022-06-24 03:20:30|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1656040840000|2022-06-24 03:20:40|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1656040850000|2022-06-24 03:20:50|7.15|5.35|7.13|5.33|7.15|5.35|7.13|5.33|0
1656040860000|2022-06-24 03:21:00|7.15|5.35|7.15|5.35|7.15|5.35|7.14|5.34|0
1656040870000|2022-06-24 03:21:10|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1656040890000|2022-06-24 03:21:30|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1656040900000|2022-06-24 03:21:40|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1656040920000|2022-06-24 03:22:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1656040940000|2022-06-24 03:22:20|7.13|5.33|7.13|5.33|7.14|5.34|7.13|5.33|0
1656040950000|2022-06-24 03:22:30|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1656040960000|2022-06-24 03:22:40|7.13|5.33|7.13|5.33|7.14|5.34|7.13|5.33|0
1656040970000|2022-06-24 03:22:50|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1656040980000|2022-06-24 03:23:00|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1656041000000|2022-06-24 03:23:20|7.12|5.32|7.12|5.32|7.12|5.32|7.11|5.31|0
1656041010000|2022-06-24 03:23:30|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1656041020000|2022-06-24 03:23:40|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1656041040000|2022-06-24 03:24:00|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1656041050000|2022-06-24 03:24:10|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1656041060000|2022-06-24 03:24:20|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1656041070000|2022-06-24 03:24:30|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1656041080000|2022-06-24 03:24:40|7.16|5.36|7.16|5.36|7.16|5.36|7.16|5.36|0
1656041090000|2022-06-24 03:24:50|7.17|5.37|7.16|5.36|7.17|5.37|7.16|5.36|0
1656041100000|2022-06-24 03:25:00|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1656041110000|2022-06-24 03:25:10|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1656041120000|2022-06-24 03:25:20|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1656041140000|2022-06-24 03:25:40|7.12|5.32|7.13|5.33|7.13|5.33|7.12|5.32|0
1656041150000|2022-06-24 03:25:50|7.12|5.32|7.13|5.33|7.13|5.33|7.12|5.32|0
1656041160000|2022-06-24 03:26:00|7.12|5.32|7.08|5.28|7.12|5.32|7.08|5.28|0
1656041170000|2022-06-24 03:26:10|7.06|5.26|7.04|5.24|7.06|5.26|7.04|5.24|0
1656041180000|2022-06-24 03:26:20|7.05|5.25|7.06|5.26|7.06|5.26|7.05|5.25|0
1656041190000|2022-06-24 03:26:30|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1656041200000|2022-06-24 03:26:40|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656041210000|2022-06-24 03:26:50|7.05|5.25|7.04|5.24|7.06|5.26|7.04|5.24|0
1656041220000|2022-06-24 03:27:00|7.03|5.23|7.03|5.23|7.03|5.23|7.03|5.23|0
1656041230000|2022-06-24 03:27:10|7.04|5.24|7.04|5.24|7.04|5.24|7.04|5.24|0
1656041240000|2022-06-24 03:27:20|7.02|5.22|7.04|5.24|7.04|5.24|7.02|5.22|0
1656041250000|2022-06-24 03:27:30|7.06|5.26|7.05|5.25|7.06|5.26|7.05|5.25|0
1656041260000|2022-06-24 03:27:40|7.04|5.24|7.03|5.23|7.05|5.25|7.03|5.23|0
1656041270000|2022-06-24 03:27:50|7.04|5.24|7.04|5.24|7.04|5.24|7.04|5.24|0
1656041280000|2022-06-24 03:28:00|7.03|5.23|7.04|5.24|7.04|5.24|7.03|5.23|0
1656041290000|2022-06-24 03:28:10|7.03|5.23|7.05|5.25|7.05|5.25|7.03|5.23|0
1656041300000|2022-06-24 03:28:20|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656041310000|2022-06-24 03:28:30|7.07|5.27|7.07|5.27|7.08|5.28|7.07|5.27|0
1656041320000|2022-06-24 03:28:40|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1656041340000|2022-06-24 03:29:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1656041350000|2022-06-24 03:29:10|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1656041360000|2022-06-24 03:29:20|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1656041370000|2022-06-24 03:29:30|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1656041380000|2022-06-24 03:29:40|7.06|5.26|7.06|5.26|7.07|5.27|7.06|5.26|0
1656041390000|2022-06-24 03:29:50|7.05|5.25|7.05|5.25|7.07|5.27|7.05|5.25|0
1656041400000|2022-06-24 03:30:00|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1656041410000|2022-06-24 03:30:10|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656041420000|2022-06-24 03:30:20|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1656041440000|2022-06-24 03:30:40|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1656041450000|2022-06-24 03:30:50|7.09|5.29|7.1|5.3|7.1|5.3|7.09|5.29|0
1656041460000|2022-06-24 03:31:00|7.08|5.28|7.06|5.26|7.08|5.28|7.06|5.26|0
1656041470000|2022-06-24 03:31:10|7.05|5.25|7.06|5.26|7.06|5.26|7.05|5.25|0
1656041490000|2022-06-24 03:31:30|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1656041510000|2022-06-24 03:31:50|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1656041520000|2022-06-24 03:32:00|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656041530000|2022-06-24 03:32:10|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1656041540000|2022-06-24 03:32:20|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656041550000|2022-06-24 03:32:30|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1656041570000|2022-06-24 03:32:50|7.06|5.26|7.05|5.25|7.06|5.26|7.05|5.25|0
1656041590000|2022-06-24 03:33:10|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1656041600000|2022-06-24 03:33:20|7.03|5.23|7.04|5.24|7.04|5.24|7.03|5.23|0
1656041620000|2022-06-24 03:33:40|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1656041640000|2022-06-24 03:34:00|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1656041650000|2022-06-24 03:34:10|7.04|5.24|7.04|5.24|7.05|5.25|7.04|5.24|0
1656041660000|2022-06-24 03:34:20|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1656041670000|2022-06-24 03:34:30|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1656041680000|2022-06-24 03:34:40|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656041690000|2022-06-24 03:34:50|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1656041700000|2022-06-24 03:35:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1656041710000|2022-06-24 03:35:10|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1656041720000|2022-06-24 03:35:20|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1656041740000|2022-06-24 03:35:40|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1656041750000|2022-06-24 03:35:50|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1656041760000|2022-06-24 03:36:00|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1656041770000|2022-06-24 03:36:10|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1656041780000|2022-06-24 03:36:20|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1656041790000|2022-06-24 03:36:30|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656041800000|2022-06-24 03:36:40|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1656041810000|2022-06-24 03:36:50|7.07|5.27|7.06|5.26|7.07|5.27|7.06|5.26|0
1656041830000|2022-06-24 03:37:10|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1656041840000|2022-06-24 03:37:20|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656041850000|2022-06-24 03:37:30|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1656041860000|2022-06-24 03:37:40|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656041880000|2022-06-24 03:38:00|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1656041890000|2022-06-24 03:38:10|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1656041900000|2022-06-24 03:38:20|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656041910000|2022-06-24 03:38:30|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1656041920000|2022-06-24 03:38:40|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656041930000|2022-06-24 03:38:50|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1656041940000|2022-06-24 03:39:00|7.08|5.28|7.08|5.28|7.09|5.29|7.08|5.28|0
1656041970000|2022-06-24 03:39:30|7.09|5.29|7.1|5.3|7.1|5.3|7.09|5.29|0
1656041990000|2022-06-24 03:39:50|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1656042000000|2022-06-24 03:40:00|7.1|5.3|7.11|5.31|7.11|5.31|7.1|5.3|0
1656042020000|2022-06-24 03:40:20|7.12|5.32|7.11|5.31|7.12|5.32|7.11|5.31|0
1656042030000|2022-06-24 03:40:30|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1656042040000|2022-06-24 03:40:40|7.12|5.32|7.12|5.32|7.12|5.32|7.12|5.32|0
1656042050000|2022-06-24 03:40:50|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1656042060000|2022-06-24 03:41:00|7.13|5.33|7.14|5.34|7.14|5.34|7.13|5.33|0
1656042070000|2022-06-24 03:41:10|7.15|5.35|7.15|5.35|7.15|5.35|7.15|5.35|0
1656042080000|2022-06-24 03:41:20|7.14|5.34|7.15|5.35|7.15|5.35|7.13|5.33|0
1656042090000|2022-06-24 03:41:30|7.14|5.34|7.14|5.34|7.14|5.34|7.14|5.34|0
1656042100000|2022-06-24 03:41:40|7.15|5.35|7.15|5.35|7.15|5.35|7.14|5.34|0
1656042110000|2022-06-24 03:41:50|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1656042120000|2022-06-24 03:42:00|7.12|5.32|7.12|5.32|7.14|5.34|7.12|5.32|0
1656042130000|2022-06-24 03:42:10|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1656042140000|2022-06-24 03:42:20|7.12|5.32|7.14|5.34|7.14|5.34|7.12|5.32|0
1656042160000|2022-06-24 03:42:40|7.15|5.35|7.14|5.34|7.15|5.35|7.14|5.34|0
1656042170000|2022-06-24 03:42:50|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1656042180000|2022-06-24 03:43:00|7.13|5.33|7.14|5.34|7.14|5.34|7.12|5.32|0
1656042190000|2022-06-24 03:43:10|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1656042200000|2022-06-24 03:43:20|7.14|5.34|7.12|5.32|7.14|5.34|7.12|5.32|0
1656042220000|2022-06-24 03:43:40|7.11|5.31|7.11|5.31|7.11|5.31|7.1|5.3|0
1656042230000|2022-06-24 03:43:50|7.1|5.3|7.1|5.3|7.11|5.31|7.1|5.3|0
1656042250000|2022-06-24 03:44:10|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656042260000|2022-06-24 03:44:20|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1656042270000|2022-06-24 03:44:30|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1656042280000|2022-06-24 03:44:40|7.09|5.29|7.09|5.29|7.09|5.29|7.08|5.28|0
1656042290000|2022-06-24 03:44:50|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1656042300000|2022-06-24 03:45:00|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1656042310000|2022-06-24 03:45:10|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1656042330000|2022-06-24 03:45:30|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656042340000|2022-06-24 03:45:40|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1656042350000|2022-06-24 03:45:50|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656042360000|2022-06-24 03:46:00|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1656042390000|2022-06-24 03:46:30|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656042400000|2022-06-24 03:46:40|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1656042410000|2022-06-24 03:46:50|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656042420000|2022-06-24 03:47:00|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1656042430000|2022-06-24 03:47:10|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656042440000|2022-06-24 03:47:20|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1656042450000|2022-06-24 03:47:30|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1656042460000|2022-06-24 03:47:40|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1656042470000|2022-06-24 03:47:50|7.04|5.24|7.04|5.24|7.04|5.24|7.04|5.24|0
1656042480000|2022-06-24 03:48:00|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1656042490000|2022-06-24 03:48:10|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1656042510000|2022-06-24 03:48:30|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1656042520000|2022-06-24 03:48:40|7.06|5.26|7.05|5.25|7.06|5.26|7.05|5.25|0
1656042530000|2022-06-24 03:48:50|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1656042540000|2022-06-24 03:49:00|7.04|5.24|7.03|5.23|7.04|5.24|7.03|5.23|0
1656042550000|2022-06-24 03:49:10|7.05|5.25|7.07|5.27|7.07|5.27|7.05|5.25|0
1656042560000|2022-06-24 03:49:20|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1656042580000|2022-06-24 03:49:40|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1656042590000|2022-06-24 03:49:50|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1656042600000|2022-06-24 03:50:00|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1656042610000|2022-06-24 03:50:10|7.04|5.24|7.05|5.25|7.05|5.25|7.04|5.24|0
1656042630000|2022-06-24 03:50:30|7.06|5.26|7.05|5.25|7.06|5.26|7.05|5.25|0
1656042640000|2022-06-24 03:50:40|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656042660000|2022-06-24 03:51:00|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1656042710000|2022-06-24 03:51:50|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1656042720000|2022-06-24 03:52:00|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1656042730000|2022-06-24 03:52:10|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1656042740000|2022-06-24 03:52:20|7.09|5.29|7.1|5.3|7.1|5.3|7.09|5.29|0
1656042750000|2022-06-24 03:52:30|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1656042760000|2022-06-24 03:52:40|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1656042770000|2022-06-24 03:52:50|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1656042800000|2022-06-24 03:53:20|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1656042810000|2022-06-24 03:53:30|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1656042820000|2022-06-24 03:53:40|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1656042830000|2022-06-24 03:53:50|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656042840000|2022-06-24 03:54:00|7.1|5.3|7.1|5.3|7.1|5.3|7.1|5.3|0
1656042850000|2022-06-24 03:54:10|7.09|5.29|7.1|5.3|7.1|5.3|7.09|5.29|0
1656042860000|2022-06-24 03:54:20|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656042880000|2022-06-24 03:54:40|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1656042890000|2022-06-24 03:54:50|7.1|5.3|7.09|5.29|7.1|5.3|7.09|5.29|0
1656042900000|2022-06-24 03:55:00|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1656042910000|2022-06-24 03:55:10|7.07|5.27|7.07|5.27|7.08|5.28|7.07|5.27|0
1656042920000|2022-06-24 03:55:20|7.08|5.28|7.07|5.27|7.08|5.28|7.06|5.26|0
1656042930000|2022-06-24 03:55:30|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1656042940000|2022-06-24 03:55:40|7.08|5.28|7.08|5.28|7.08|5.28|7.07|5.27|0
1656042950000|2022-06-24 03:55:50|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1656042960000|2022-06-24 03:56:00|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656043030000|2022-06-24 03:57:10|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1656043040000|2022-06-24 03:57:20|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1656043070000|2022-06-24 03:57:50|7.09|5.29|7.08|5.28|7.09|5.29|7.08|5.28|0
1656043080000|2022-06-24 03:58:00|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1656043090000|2022-06-24 03:58:10|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1656043110000|2022-06-24 03:58:30|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1656043140000|2022-06-24 03:59:00|7.06|5.26|7.05|5.25|7.06|5.26|7.05|5.25|0
1656043170000|2022-06-24 03:59:30|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656043180000|2022-06-24 03:59:40|7.05|5.25|7.03|5.23|7.05|5.25|7.03|5.23|0
1656043190000|2022-06-24 03:59:50|7.08|5.28|7.06|5.26|7.08|5.28|7.06|5.26|0
1656043200000|2022-06-24 04:00:00|7.05|5.25|7.06|5.26|7.06|5.26|7.05|5.25|0
1656043210000|2022-06-24 04:00:10|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1656043220000|2022-06-24 04:00:20|7.03|5.23|7.05|5.25|7.05|5.25|7.03|5.23|0
1656043230000|2022-06-24 04:00:30|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1656043240000|2022-06-24 04:00:40|7.05|5.25|7.05|5.25|7.05|5.25|7.05|5.25|0
1656043250000|2022-06-24 04:00:50|7.04|5.24|7.04|5.24|7.04|5.24|7.04|5.24|0
1656043260000|2022-06-24 04:01:00|7.03|5.23|7.05|5.25|7.05|5.25|7.03|5.23|0
1656043270000|2022-06-24 04:01:10|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656043290000|2022-06-24 04:01:30|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1656043300000|2022-06-24 04:01:40|7.06|5.26|7.06|5.26|7.07|5.27|7.06|5.26|0
1656043310000|2022-06-24 04:01:50|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1656043320000|2022-06-24 04:02:00|7.06|5.26|7.06|5.26|7.06|5.26|7.06|5.26|0
1656043350000|2022-06-24 04:02:30|7.05|5.25|7.06|5.26|7.06|5.26|7.05|5.25|0
1656043370000|2022-06-24 04:02:50|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1656043380000|2022-06-24 04:03:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1656043390000|2022-06-24 04:03:10|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1656043410000|2022-06-24 04:03:30|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656043420000|2022-06-24 04:03:40|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1656043430000|2022-06-24 04:03:50|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1656043440000|2022-06-24 04:04:00|7.08|5.28|7.12|5.32|7.12|5.32|7.08|5.28|0
1656043450000|2022-06-24 04:04:10|7.13|5.33|7.13|5.33|7.13|5.33|7.13|5.33|0
1656043460000|2022-06-24 04:04:20|7.14|5.34|7.18|5.38|7.18|5.38|7.14|5.34|0
1656043470000|2022-06-24 04:04:30|7.19|5.39|7.22|5.42|7.22|5.42|7.19|5.39|0
1656043480000|2022-06-24 04:04:40|7.21|5.41|7.2|5.4|7.21|5.41|7.2|5.4|0
1656043500000|2022-06-24 04:05:00|7.19|5.39|7.22|5.42|7.22|5.42|7.19|5.39|0
1656043510000|2022-06-24 04:05:10|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1656043520000|2022-06-24 04:05:20|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1656043540000|2022-06-24 04:05:40|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1656043550000|2022-06-24 04:05:50|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1656043560000|2022-06-24 04:06:00|7.22|5.42|7.22|5.42|7.22|5.42|7.22|5.42|0
1656043570000|2022-06-24 04:06:10|7.24|5.44|7.22|5.42|7.24|5.44|7.22|5.42|0
1656043580000|2022-06-24 04:06:20|7.23|5.43|7.24|5.44|7.24|5.44|7.23|5.43|0
1656043600000|2022-06-24 04:06:40|7.23|5.43|7.24|5.44|7.24|5.44|7.23|5.43|0
1656043640000|2022-06-24 04:07:20|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1656043650000|2022-06-24 04:07:30|7.23|5.43|7.22|5.42|7.23|5.43|7.22|5.42|0
1656043660000|2022-06-24 04:07:40|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1656043680000|2022-06-24 04:08:00|7.22|5.42|7.22|5.42|7.23|5.43|7.22|5.42|0
1656043690000|2022-06-24 04:08:10|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1656043700000|2022-06-24 04:08:20|7.19|5.39|7.2|5.4|7.2|5.4|7.19|5.39|0
1656043710000|2022-06-24 04:08:30|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1656043730000|2022-06-24 04:08:50|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1656043740000|2022-06-24 04:09:00|7.19|5.39|7.19|5.39|7.2|5.4|7.19|5.39|0
1656043750000|2022-06-24 04:09:10|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1656043760000|2022-06-24 04:09:20|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1656043770000|2022-06-24 04:09:30|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1656043780000|2022-06-24 04:09:40|7.22|5.42|7.24|5.44|7.24|5.44|7.22|5.42|0
1656043790000|2022-06-24 04:09:50|7.23|5.43|7.23|5.43|7.24|5.44|7.23|5.43|0
1656043810000|2022-06-24 04:10:10|7.22|5.42|7.21|5.41|7.22|5.42|7.2|5.4|0
1656043820000|2022-06-24 04:10:20|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1656043840000|2022-06-24 04:10:40|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1656043850000|2022-06-24 04:10:50|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1656043860000|2022-06-24 04:11:00|7.21|5.41|7.21|5.41|7.21|5.41|7.2|5.4|0
1656043870000|2022-06-24 04:11:10|7.22|5.42|7.22|5.42|7.23|5.43|7.22|5.42|0
1656043880000|2022-06-24 04:11:20|7.23|5.43|7.22|5.42|7.23|5.43|7.22|5.42|0
1656043890000|2022-06-24 04:11:30|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1656043900000|2022-06-24 04:11:40|7.23|5.43|7.23|5.43|7.23|5.43|7.23|5.43|0
1656043920000|2022-06-24 04:12:00|7.21|5.41|7.21|5.41|7.21|5.41|7.21|5.41|0
1656043930000|2022-06-24 04:12:10|7.23|5.43|7.24|5.44|7.24|5.44|7.23|5.43|0
1656043950000|2022-06-24 04:12:30|7.23|5.43|7.24|5.44|7.24|5.44|7.23|5.43|0
1656043960000|2022-06-24 04:12:40|7.25|5.45|7.28|5.48|7.28|5.48|7.25|5.45|0
1656043970000|2022-06-24 04:12:50|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1656043980000|2022-06-24 04:13:00|7.28|5.48|7.28|5.48|7.29|5.49|7.28|5.48|0
1656044000000|2022-06-24 04:13:20|7.26|5.46|7.26|5.46|7.26|5.46|7.26|5.46|0
1656044010000|2022-06-24 04:13:30|7.25|5.45|7.26|5.46|7.26|5.46|7.25|5.45|0
1656044020000|2022-06-24 04:13:40|7.25|5.45|7.24|5.44|7.25|5.45|7.24|5.44|0
1656044030000|2022-06-24 04:13:50|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1656044040000|2022-06-24 04:14:00|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1656044050000|2022-06-24 04:14:10|7.24|5.44|7.25|5.45|7.25|5.45|7.24|5.44|0
1656044060000|2022-06-24 04:14:20|7.24|5.44|7.24|5.44|7.24|5.44|7.24|5.44|0
1656044080000|2022-06-24 04:14:40|7.23|5.43|7.25|5.45|7.25|5.45|7.23|5.43|0
1656044090000|2022-06-24 04:14:50|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1656044100000|2022-06-24 04:15:00|7.24|5.44|7.25|5.45|7.25|5.45|7.24|5.44|0
1656044110000|2022-06-24 04:15:10|7.26|5.46|7.28|5.48|7.28|5.48|7.26|5.46|0
1656044120000|2022-06-24 04:15:20|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1656044130000|2022-06-24 04:15:30|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1656044140000|2022-06-24 04:15:40|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1656044150000|2022-06-24 04:15:50|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1656044160000|2022-06-24 04:16:00|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1656044180000|2022-06-24 04:16:20|7.39|5.59|7.41|5.61|7.41|5.61|7.39|5.59|0
1656044190000|2022-06-24 04:16:30|7.42|5.62|7.43|5.63|7.43|5.63|7.42|5.62|0
1656044200000|2022-06-24 04:16:40|7.42|5.62|7.41|5.61|7.42|5.62|7.41|5.61|0
1656044210000|2022-06-24 04:16:50|7.43|5.63|7.43|5.63|7.43|5.63|7.43|5.63|0
1656044220000|2022-06-24 04:17:00|7.44|5.64|7.5|5.7|7.53|5.73|7.44|5.64|0
1656044230000|2022-06-24 04:17:10|7.48|5.68|7.48|5.68|7.49|5.69|7.48|5.68|0
1656044240000|2022-06-24 04:17:20|7.47|5.67|7.46|5.66|7.47|5.67|7.46|5.66|0
1656044250000|2022-06-24 04:17:30|7.48|5.68|7.48|5.68|7.49|5.69|7.48|5.68|0
1656044260000|2022-06-24 04:17:40|7.49|5.69|7.52|5.72|7.52|5.72|7.49|5.69|0
1656044270000|2022-06-24 04:17:50|7.51|5.71|7.51|5.71|7.51|5.71|7.51|5.71|0
1656044280000|2022-06-24 04:18:00|7.53|5.73|7.51|5.71|7.53|5.73|7.51|5.71|0
1656044290000|2022-06-24 04:18:10|7.53|5.73|7.53|5.73|7.53|5.73|7.53|5.73|0
1656044300000|2022-06-24 04:18:20|7.51|5.71|7.52|5.72|7.52|5.72|7.51|5.71|0
1656044310000|2022-06-24 04:18:30|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1656044320000|2022-06-24 04:18:40|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1656044330000|2022-06-24 04:18:50|7.49|5.69|7.49|5.69|7.49|5.69|7.49|5.69|0
1656044340000|2022-06-24 04:19:00|7.5|5.7|7.49|5.69|7.5|5.7|7.49|5.69|0
1656044350000|2022-06-24 04:19:10|7.52|5.72|7.52|5.72|7.52|5.72|7.52|5.72|0
1656044360000|2022-06-24 04:19:20|7.51|5.71|7.51|5.71|7.52|5.72|7.51|5.71|0
1656044370000|2022-06-24 04:19:30|7.53|5.73|7.51|5.71|7.53|5.73|7.51|5.71|0
1656044380000|2022-06-24 04:19:40|7.5|5.7|7.5|5.7|7.5|5.7|7.5|5.7|0
1656044390000|2022-06-24 04:19:50|7.51|5.71|7.51|5.71|7.51|5.71|7.51|5.71|0
1656044400000|2022-06-24 04:20:00|7.5|5.7|7.5|5.7|7.5|5.7|7.49|5.69|0
1656044410000|2022-06-24 04:20:10|7.49|5.69|7.5|5.7|7.5|5.7|7.49|5.69|0
1656044420000|2022-06-24 04:20:20|7.52|5.72|7.55|5.75|7.55|5.75|7.51|5.71|0
1656044430000|2022-06-24 04:20:30|7.54|5.74|7.52|5.72|7.54|5.74|7.52|5.72|0
1656044440000|2022-06-24 04:20:40|7.51|5.71|7.54|5.74|7.54|5.74|7.51|5.71|0
1656044450000|2022-06-24 04:20:50|7.53|5.73|7.57|5.77|7.58|5.78|7.53|5.73|0
1656044460000|2022-06-24 04:21:00|7.56|5.76|7.54|5.74|7.56|5.76|7.54|5.74|0
1656044470000|2022-06-24 04:21:10|7.53|5.73|7.54|5.74|7.54|5.74|7.52|5.72|0
1656044480000|2022-06-24 04:21:20|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1656044490000|2022-06-24 04:21:30|7.55|5.75|7.54|5.74|7.55|5.75|7.54|5.74|0
1656044500000|2022-06-24 04:21:40|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1656044510000|2022-06-24 04:21:50|7.54|5.74|7.55|5.75|7.55|5.75|7.54|5.74|0
1656044520000|2022-06-24 04:22:00|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1656044550000|2022-06-24 04:22:30|7.57|5.77|7.57|5.77|7.58|5.78|7.57|5.77|0
1656044560000|2022-06-24 04:22:40|7.56|5.76|7.56|5.76|7.57|5.77|7.56|5.76|0
1656044570000|2022-06-24 04:22:50|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1656044580000|2022-06-24 04:23:00|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1656044590000|2022-06-24 04:23:10|7.58|5.78|7.58|5.78|7.59|5.79|7.58|5.78|0
1656044600000|2022-06-24 04:23:20|7.61|5.81|7.64|5.84|7.64|5.84|7.61|5.81|0
1656044610000|2022-06-24 04:23:30|7.66|5.86|7.65|5.85|7.66|5.86|7.64|5.84|0
1656044620000|2022-06-24 04:23:40|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1656044630000|2022-06-24 04:23:50|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1656044640000|2022-06-24 04:24:00|7.66|5.86|7.68|5.88|7.68|5.88|7.65|5.85|0
1656044650000|2022-06-24 04:24:10|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1656044660000|2022-06-24 04:24:20|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1656044670000|2022-06-24 04:24:30|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1656044680000|2022-06-24 04:24:40|7.71|5.91|7.71|5.91|7.74|5.94|7.71|5.91|0
1656044690000|2022-06-24 04:24:50|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1656044700000|2022-06-24 04:25:00|7.69|5.89|7.69|5.89|7.69|5.89|7.68|5.88|0
1656044720000|2022-06-24 04:25:20|7.68|5.88|7.66|5.86|7.68|5.88|7.66|5.86|0
1656044740000|2022-06-24 04:25:40|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1656044750000|2022-06-24 04:25:50|7.64|5.84|7.7|5.9|7.7|5.9|7.64|5.84|0
1656044760000|2022-06-24 04:26:00|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1656044770000|2022-06-24 04:26:10|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1656044780000|2022-06-24 04:26:20|7.68|5.88|7.65|5.85|7.68|5.88|7.65|5.85|0
1656044790000|2022-06-24 04:26:30|7.64|5.84|7.65|5.85|7.66|5.86|7.64|5.84|0
1656044800000|2022-06-24 04:26:40|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1656044810000|2022-06-24 04:26:50|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1656044820000|2022-06-24 04:27:00|7.65|5.85|7.64|5.84|7.65|5.85|7.64|5.84|0
1656044850000|2022-06-24 04:27:30|7.65|5.85|7.63|5.83|7.65|5.85|7.63|5.83|0
1656044860000|2022-06-24 04:27:40|7.64|5.84|7.63|5.83|7.64|5.84|7.62|5.82|0
1656044870000|2022-06-24 04:27:50|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1656044880000|2022-06-24 04:28:00|7.63|5.83|7.64|5.84|7.64|5.84|7.63|5.83|0
1656044890000|2022-06-24 04:28:10|7.63|5.83|7.63|5.83|7.64|5.84|7.63|5.83|0
1656044900000|2022-06-24 04:28:20|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1656044920000|2022-06-24 04:28:40|7.63|5.83|7.62|5.82|7.63|5.83|7.62|5.82|0
1656044930000|2022-06-24 04:28:50|7.61|5.81|7.61|5.81|7.62|5.82|7.61|5.81|0
1656044940000|2022-06-24 04:29:00|7.6|5.8|7.58|5.78|7.6|5.8|7.58|5.78|0
1656044950000|2022-06-24 04:29:10|7.59|5.79|7.59|5.79|7.6|5.8|7.59|5.79|0
1656044960000|2022-06-24 04:29:20|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1656044980000|2022-06-24 04:29:40|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1656044990000|2022-06-24 04:29:50|7.58|5.78|7.58|5.78|7.59|5.79|7.58|5.78|0
1656045000000|2022-06-24 04:30:00|7.59|5.79|7.59|5.79|7.59|5.79|7.58|5.78|0
1656045010000|2022-06-24 04:30:10|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1656045040000|2022-06-24 04:30:40|7.62|5.82|7.63|5.83|7.63|5.83|7.61|5.81|0
1656045050000|2022-06-24 04:30:50|7.64|5.84|7.64|5.84|7.64|5.84|7.63|5.83|0
1656045060000|2022-06-24 04:31:00|7.63|5.83|7.63|5.83|7.63|5.83|7.63|5.83|0
1656045080000|2022-06-24 04:31:20|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1656045090000|2022-06-24 04:31:30|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1656045100000|2022-06-24 04:31:40|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1656045110000|2022-06-24 04:31:50|7.63|5.83|7.64|5.84|7.65|5.85|7.63|5.83|0
1656045120000|2022-06-24 04:32:00|7.63|5.83|7.64|5.84|7.64|5.84|7.63|5.83|0
1656045130000|2022-06-24 04:32:10|7.63|5.83|7.63|5.83|7.63|5.83|7.63|5.83|0
1656045140000|2022-06-24 04:32:20|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1656045150000|2022-06-24 04:32:30|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1656045160000|2022-06-24 04:32:40|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1656045170000|2022-06-24 04:32:50|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1656045180000|2022-06-24 04:33:00|7.66|5.86|7.67|5.87|7.67|5.87|7.66|5.86|0
1656045200000|2022-06-24 04:33:20|7.66|5.86|7.65|5.85|7.66|5.86|7.65|5.85|0
1656045210000|2022-06-24 04:33:30|7.66|5.86|7.63|5.83|7.66|5.86|7.63|5.83|0
1656045220000|2022-06-24 04:33:40|7.65|5.85|7.64|5.84|7.65|5.85|7.63|5.83|0
1656045230000|2022-06-24 04:33:50|7.63|5.83|7.63|5.83|7.63|5.83|7.63|5.83|0
1656045240000|2022-06-24 04:34:00|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1656045270000|2022-06-24 04:34:30|7.64|5.84|7.67|5.87|7.67|5.87|7.64|5.84|0
1656045300000|2022-06-24 04:35:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1656045330000|2022-06-24 04:35:30|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1656045340000|2022-06-24 04:35:40|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1656045370000|2022-06-24 04:36:10|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1656045380000|2022-06-24 04:36:20|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1656045390000|2022-06-24 04:36:30|7.66|5.86|7.67|5.87|7.67|5.87|7.66|5.86|0
1656045400000|2022-06-24 04:36:40|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1656045420000|2022-06-24 04:37:00|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1656045440000|2022-06-24 04:37:20|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1656045450000|2022-06-24 04:37:30|7.7|5.9|7.7|5.9|7.7|5.9|7.69|5.89|0
1656045460000|2022-06-24 04:37:40|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1656045470000|2022-06-24 04:37:50|7.67|5.87|7.68|5.88|7.69|5.89|7.67|5.87|0
1656045480000|2022-06-24 04:38:00|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1656045500000|2022-06-24 04:38:20|7.67|5.87|7.67|5.87|7.67|5.87|7.66|5.86|0
1656045510000|2022-06-24 04:38:30|7.66|5.86|7.66|5.86|7.66|5.86|7.65|5.85|0
1656045520000|2022-06-24 04:38:40|7.65|5.85|7.65|5.85|7.65|5.85|7.64|5.84|0
1656045530000|2022-06-24 04:38:50|7.64|5.84|7.66|5.86|7.66|5.86|7.64|5.84|0
1656045540000|2022-06-24 04:39:00|7.65|5.85|7.66|5.86|7.66|5.86|7.65|5.85|0
1656045550000|2022-06-24 04:39:10|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1656045560000|2022-06-24 04:39:20|7.63|5.83|7.62|5.82|7.63|5.83|7.62|5.82|0
1656045570000|2022-06-24 04:39:30|7.6|5.8|7.6|5.8|7.6|5.8|7.59|5.79|0
1656045590000|2022-06-24 04:39:50|7.61|5.81|7.6|5.8|7.61|5.81|7.6|5.8|0
1656045600000|2022-06-24 04:40:00|7.59|5.79|7.57|5.77|7.59|5.79|7.57|5.77|0
1656045610000|2022-06-24 04:40:10|7.58|5.78|7.6|5.8|7.6|5.8|7.58|5.78|0
1656045620000|2022-06-24 04:40:20|7.59|5.79|7.58|5.78|7.59|5.79|7.57|5.77|0
1656045630000|2022-06-24 04:40:30|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1656045640000|2022-06-24 04:40:40|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1656045660000|2022-06-24 04:41:00|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1656045670000|2022-06-24 04:41:10|7.58|5.78|7.57|5.77|7.59|5.79|7.57|5.77|0
1656045680000|2022-06-24 04:41:20|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1656045690000|2022-06-24 04:41:30|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1656045700000|2022-06-24 04:41:40|7.56|5.76|7.56|5.76|7.57|5.77|7.56|5.76|0
1656045720000|2022-06-24 04:42:00|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1656045740000|2022-06-24 04:42:20|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1656045750000|2022-06-24 04:42:30|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1656045760000|2022-06-24 04:42:40|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1656045770000|2022-06-24 04:42:50|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1656045780000|2022-06-24 04:43:00|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1656045800000|2022-06-24 04:43:20|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656045820000|2022-06-24 04:43:40|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1656045840000|2022-06-24 04:44:00|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1656045850000|2022-06-24 04:44:10|7.59|5.79|7.6|5.8|7.6|5.8|7.59|5.79|0
1656045860000|2022-06-24 04:44:20|7.59|5.79|7.6|5.8|7.6|5.8|7.59|5.79|0
1656045870000|2022-06-24 04:44:30|7.59|5.79|7.6|5.8|7.6|5.8|7.59|5.79|0
1656045880000|2022-06-24 04:44:40|7.59|5.79|7.6|5.8|7.6|5.8|7.59|5.79|0
1656045890000|2022-06-24 04:44:50|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1656045900000|2022-06-24 04:45:00|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1656045910000|2022-06-24 04:45:10|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656045920000|2022-06-24 04:45:20|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1656045940000|2022-06-24 04:45:40|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1656045950000|2022-06-24 04:45:50|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1656045960000|2022-06-24 04:46:00|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1656045970000|2022-06-24 04:46:10|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1656046000000|2022-06-24 04:46:40|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1656046010000|2022-06-24 04:46:50|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656046020000|2022-06-24 04:47:00|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1656046030000|2022-06-24 04:47:10|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1656046040000|2022-06-24 04:47:20|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1656046080000|2022-06-24 04:48:00|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1656046130000|2022-06-24 04:48:50|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1656046140000|2022-06-24 04:49:00|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656046150000|2022-06-24 04:49:10|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1656046160000|2022-06-24 04:49:20|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1656046170000|2022-06-24 04:49:30|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1656046180000|2022-06-24 04:49:40|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656046190000|2022-06-24 04:49:50|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1656046200000|2022-06-24 04:50:00|7.56|5.76|7.56|5.76|7.57|5.77|7.56|5.76|0
1656046230000|2022-06-24 04:50:30|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1656046240000|2022-06-24 04:50:40|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1656046330000|2022-06-24 04:52:10|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656046340000|2022-06-24 04:52:20|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1656046380000|2022-06-24 04:53:00|7.56|5.76|7.55|5.75|7.56|5.76|7.55|5.75|0
1656046410000|2022-06-24 04:53:30|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1656046420000|2022-06-24 04:53:40|7.56|5.76|7.55|5.75|7.56|5.76|7.55|5.75|0
1656046450000|2022-06-24 04:54:10|7.54|5.74|7.57|5.77|7.57|5.77|7.54|5.74|0
1656046460000|2022-06-24 04:54:20|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656046470000|2022-06-24 04:54:30|7.59|5.79|7.61|5.81|7.61|5.81|7.59|5.79|0
1656046480000|2022-06-24 04:54:40|7.62|5.82|7.61|5.81|7.62|5.82|7.61|5.81|0
1656046500000|2022-06-24 04:55:00|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1656046510000|2022-06-24 04:55:10|7.61|5.81|7.6|5.8|7.61|5.81|7.6|5.8|0
1656046520000|2022-06-24 04:55:20|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1656046530000|2022-06-24 04:55:30|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1656046540000|2022-06-24 04:55:40|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1656046550000|2022-06-24 04:55:50|7.62|5.82|7.64|5.84|7.65|5.85|7.62|5.82|0
1656046560000|2022-06-24 04:56:00|7.66|5.86|7.66|5.86|7.68|5.88|7.66|5.86|0
1656046570000|2022-06-24 04:56:10|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1656046580000|2022-06-24 04:56:20|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1656046600000|2022-06-24 04:56:40|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1656046620000|2022-06-24 04:57:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1656046630000|2022-06-24 04:57:10|7.7|5.9|7.69|5.89|7.7|5.9|7.69|5.89|0
1656046640000|2022-06-24 04:57:20|7.7|5.9|7.7|5.9|7.7|5.9|7.69|5.89|0
1656046650000|2022-06-24 04:57:30|7.69|5.89|7.67|5.87|7.69|5.89|7.67|5.87|0
1656046660000|2022-06-24 04:57:40|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1656046670000|2022-06-24 04:57:50|7.67|5.87|7.67|5.87|7.68|5.88|7.67|5.87|0
1656046680000|2022-06-24 04:58:00|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1656046700000|2022-06-24 04:58:20|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1656046710000|2022-06-24 04:58:30|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1656046730000|2022-06-24 04:58:50|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1656046740000|2022-06-24 04:59:00|7.66|5.86|7.65|5.85|7.66|5.86|7.65|5.85|0
1656046750000|2022-06-24 04:59:10|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1656046760000|2022-06-24 04:59:20|7.65|5.85|7.64|5.84|7.65|5.85|7.64|5.84|0
1656046790000|2022-06-24 04:59:50|7.63|5.83|7.62|5.82|7.63|5.83|7.62|5.82|0
1656046800000|2022-06-24 05:00:00|7.64|5.84|7.64|5.84|7.66|5.86|7.63|5.83|0
1656046810000|2022-06-24 05:00:10|7.61|5.81|7.62|5.82|7.62|5.82|7.61|5.81|0
1656046820000|2022-06-24 05:00:20|7.61|5.81|7.61|5.81|7.62|5.82|7.6|5.8|0
1656046830000|2022-06-24 05:00:30|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1656046840000|2022-06-24 05:00:40|7.58|5.78|7.56|5.76|7.58|5.78|7.56|5.76|0
1656046850000|2022-06-24 05:00:50|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1656046860000|2022-06-24 05:01:00|7.57|5.77|7.57|5.77|7.58|5.78|7.57|5.77|0
1656046870000|2022-06-24 05:01:10|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1656046880000|2022-06-24 05:01:20|7.56|5.76|7.52|5.72|7.56|5.76|7.52|5.72|0
1656046890000|2022-06-24 05:01:30|7.51|5.71|7.5|5.7|7.51|5.71|7.5|5.7|0
1656046900000|2022-06-24 05:01:40|7.48|5.68|7.5|5.7|7.5|5.7|7.48|5.68|0
1656046910000|2022-06-24 05:01:50|7.51|5.71|7.51|5.71|7.52|5.72|7.51|5.71|0
1656046920000|2022-06-24 05:02:00|7.54|5.74|7.55|5.75|7.57|5.77|7.54|5.74|0
1656046930000|2022-06-24 05:02:10|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1656046940000|2022-06-24 05:02:20|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1656046950000|2022-06-24 05:02:30|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1656046960000|2022-06-24 05:02:40|7.58|5.78|7.62|5.82|7.62|5.82|7.58|5.78|0
1656046970000|2022-06-24 05:02:50|7.61|5.81|7.62|5.82|7.62|5.82|7.61|5.81|0
1656046980000|2022-06-24 05:03:00|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1656046990000|2022-06-24 05:03:10|7.64|5.84|7.66|5.86|7.66|5.86|7.64|5.84|0
1656047000000|2022-06-24 05:03:20|7.68|5.88|7.66|5.86|7.68|5.88|7.66|5.86|0
1656047010000|2022-06-24 05:03:30|7.65|5.85|7.64|5.84|7.65|5.85|7.64|5.84|0
1656047030000|2022-06-24 05:03:50|7.63|5.83|7.63|5.83|7.63|5.83|7.62|5.82|0
1656047040000|2022-06-24 05:04:00|7.64|5.84|7.62|5.82|7.64|5.84|7.62|5.82|0
1656047050000|2022-06-24 05:04:10|7.63|5.83|7.62|5.82|7.63|5.83|7.62|5.82|0
1656047060000|2022-06-24 05:04:20|7.63|5.83|7.59|5.79|7.63|5.83|7.59|5.79|0
1656047070000|2022-06-24 05:04:30|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656047080000|2022-06-24 05:04:40|7.59|5.79|7.6|5.8|7.6|5.8|7.59|5.79|0
1656047090000|2022-06-24 05:04:50|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1656047100000|2022-06-24 05:05:00|7.62|5.82|7.62|5.82|7.62|5.82|7.61|5.81|0
1656047110000|2022-06-24 05:05:10|7.63|5.83|7.65|5.85|7.65|5.85|7.63|5.83|0
1656047120000|2022-06-24 05:05:20|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1656047130000|2022-06-24 05:05:30|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1656047140000|2022-06-24 05:05:40|7.64|5.84|7.65|5.85|7.65|5.85|7.64|5.84|0
1656047150000|2022-06-24 05:05:50|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1656047160000|2022-06-24 05:06:00|7.65|5.85|7.65|5.85|7.66|5.86|7.65|5.85|0
1656047170000|2022-06-24 05:06:10|7.66|5.86|7.66|5.86|7.67|5.87|7.66|5.86|0
1656047180000|2022-06-24 05:06:20|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1656047190000|2022-06-24 05:06:30|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1656047200000|2022-06-24 05:06:40|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1656047220000|2022-06-24 05:07:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1656047240000|2022-06-24 05:07:20|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1656047250000|2022-06-24 05:07:30|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1656047260000|2022-06-24 05:07:40|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1656047270000|2022-06-24 05:07:50|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1656047290000|2022-06-24 05:08:10|7.67|5.87|7.66|5.86|7.67|5.87|7.66|5.86|0
1656047300000|2022-06-24 05:08:20|7.65|5.85|7.65|5.85|7.65|5.85|7.65|5.85|0
1656047310000|2022-06-24 05:08:30|7.64|5.84|7.65|5.85|7.65|5.85|7.63|5.83|0
1656047320000|2022-06-24 05:08:40|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1656047330000|2022-06-24 05:08:50|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1656047350000|2022-06-24 05:09:10|7.7|5.9|7.73|5.93|7.73|5.93|7.7|5.9|0
1656047360000|2022-06-24 05:09:20|7.74|5.94|7.79|5.99|7.79|5.99|7.74|5.94|0
1656047370000|2022-06-24 05:09:30|7.76|5.96|7.7|5.9|7.76|5.96|7.7|5.9|0
1656047380000|2022-06-24 05:09:40|7.66|5.86|7.62|5.82|7.66|5.86|7.62|5.82|0
1656047390000|2022-06-24 05:09:50|7.6|5.8|7.57|5.77|7.6|5.8|7.57|5.77|0
1656047400000|2022-06-24 05:10:00|7.59|5.79|7.57|5.77|7.59|5.79|7.57|5.77|0
1656047410000|2022-06-24 05:10:10|7.55|5.75|7.53|5.73|7.55|5.75|7.53|5.73|0
1656047420000|2022-06-24 05:10:20|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1656047430000|2022-06-24 05:10:30|7.57|5.77|7.59|5.79|7.59|5.79|7.56|5.76|0
1656047440000|2022-06-24 05:10:40|7.6|5.8|7.59|5.79|7.6|5.8|7.59|5.79|0
1656047450000|2022-06-24 05:10:50|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656047460000|2022-06-24 05:11:00|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1656047470000|2022-06-24 05:11:10|7.59|5.79|7.6|5.8|7.6|5.8|7.59|5.79|0
1656047480000|2022-06-24 05:11:20|7.62|5.82|7.64|5.84|7.64|5.84|7.62|5.82|0
1656047490000|2022-06-24 05:11:30|7.63|5.83|7.63|5.83|7.64|5.84|7.63|5.83|0
1656047500000|2022-06-24 05:11:40|7.64|5.84|7.6|5.8|7.64|5.84|7.6|5.8|0
1656047510000|2022-06-24 05:11:50|7.61|5.81|7.6|5.8|7.61|5.81|7.6|5.8|0
1656047520000|2022-06-24 05:12:00|7.61|5.81|7.61|5.81|7.61|5.81|7.59|5.79|0
1656047540000|2022-06-24 05:12:20|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1656047550000|2022-06-24 05:12:30|7.58|5.78|7.59|5.79|7.59|5.79|7.57|5.77|0
1656047560000|2022-06-24 05:12:40|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656047570000|2022-06-24 05:12:50|7.56|5.76|7.56|5.76|7.56|5.76|7.56|5.76|0
1656047580000|2022-06-24 05:13:00|7.58|5.78|7.58|5.78|7.59|5.79|7.58|5.78|0
1656047590000|2022-06-24 05:13:10|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1656047610000|2022-06-24 05:13:30|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1656047620000|2022-06-24 05:13:40|7.59|5.79|7.56|5.76|7.59|5.79|7.56|5.76|0
1656047630000|2022-06-24 05:13:50|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656047640000|2022-06-24 05:14:00|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1656047650000|2022-06-24 05:14:10|7.59|5.79|7.59|5.79|7.6|5.8|7.59|5.79|0
1656047660000|2022-06-24 05:14:20|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656047670000|2022-06-24 05:14:30|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1656047680000|2022-06-24 05:14:40|7.58|5.78|7.56|5.76|7.58|5.78|7.56|5.76|0
1656047690000|2022-06-24 05:14:50|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1656047700000|2022-06-24 05:15:00|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1656047710000|2022-06-24 05:15:10|7.56|5.76|7.57|5.77|7.58|5.78|7.56|5.76|0
1656047720000|2022-06-24 05:15:20|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656047730000|2022-06-24 05:15:30|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1656047740000|2022-06-24 05:15:40|7.59|5.79|7.57|5.77|7.59|5.79|7.57|5.77|0
1656047750000|2022-06-24 05:15:50|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656047760000|2022-06-24 05:16:00|7.59|5.79|7.56|5.76|7.59|5.79|7.56|5.76|0
1656047770000|2022-06-24 05:16:10|7.54|5.74|7.55|5.75|7.55|5.75|7.54|5.74|0
1656047790000|2022-06-24 05:16:30|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1656047800000|2022-06-24 05:16:40|7.56|5.76|7.59|5.79|7.59|5.79|7.56|5.76|0
1656047820000|2022-06-24 05:17:00|7.58|5.78|7.58|5.78|7.58|5.78|7.57|5.77|0
1656047830000|2022-06-24 05:17:10|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1656047860000|2022-06-24 05:17:40|7.6|5.8|7.6|5.8|7.61|5.81|7.6|5.8|0
1656047870000|2022-06-24 05:17:50|7.61|5.81|7.57|5.77|7.61|5.81|7.57|5.77|0
1656047880000|2022-06-24 05:18:00|7.56|5.76|7.56|5.76|7.56|5.76|7.55|5.75|0
1656047890000|2022-06-24 05:18:10|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1656047900000|2022-06-24 05:18:20|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1656047910000|2022-06-24 05:18:30|7.54|5.74|7.55|5.75|7.55|5.75|7.54|5.74|0
1656047920000|2022-06-24 05:18:40|7.56|5.76|7.59|5.79|7.59|5.79|7.56|5.76|0
1656047950000|2022-06-24 05:19:10|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1656047970000|2022-06-24 05:19:30|7.55|5.75|7.57|5.77|7.57|5.77|7.55|5.75|0
1656047980000|2022-06-24 05:19:40|7.58|5.78|7.58|5.78|7.58|5.78|7.58|5.78|0
1656047990000|2022-06-24 05:19:50|7.57|5.77|7.58|5.78|7.58|5.78|7.57|5.77|0
1656048000000|2022-06-24 05:20:00|7.59|5.79|7.58|5.78|7.59|5.79|7.57|5.77|0
1656048010000|2022-06-24 05:20:10|7.57|5.77|7.6|5.8|7.6|5.8|7.57|5.77|0
1656048020000|2022-06-24 05:20:20|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1656048030000|2022-06-24 05:20:30|7.6|5.8|7.58|5.78|7.6|5.8|7.57|5.77|0
1656048040000|2022-06-24 05:20:40|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1656048050000|2022-06-24 05:20:50|7.58|5.78|7.57|5.77|7.58|5.78|7.57|5.77|0
1656048060000|2022-06-24 05:21:00|7.56|5.76|7.53|5.73|7.56|5.76|7.53|5.73|0
1656048070000|2022-06-24 05:21:10|7.55|5.75|7.54|5.74|7.56|5.76|7.54|5.74|0
1656048080000|2022-06-24 05:21:20|7.55|5.75|7.54|5.74|7.55|5.75|7.54|5.74|0
1656048090000|2022-06-24 05:21:30|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1656048100000|2022-06-24 05:21:40|7.57|5.77|7.57|5.77|7.57|5.77|7.57|5.77|0
1656048110000|2022-06-24 05:21:50|7.56|5.76|7.57|5.77|7.57|5.77|7.56|5.76|0
1656048120000|2022-06-24 05:22:00|7.59|5.79|7.61|5.81|7.61|5.81|7.59|5.79|0
1656048130000|2022-06-24 05:22:10|7.59|5.79|7.58|5.78|7.6|5.8|7.58|5.78|0
1656048140000|2022-06-24 05:22:20|7.59|5.79|7.59|5.79|7.59|5.79|7.59|5.79|0
1656048150000|2022-06-24 05:22:30|7.6|5.8|7.6|5.8|7.6|5.8|7.6|5.8|0
1656048160000|2022-06-24 05:22:40|7.61|5.81|7.62|5.82|7.62|5.82|7.61|5.81|0
1656048170000|2022-06-24 05:22:50|7.63|5.83|7.62|5.82|7.63|5.83|7.62|5.82|0
1656048180000|2022-06-24 05:23:00|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1656048190000|2022-06-24 05:23:10|7.67|5.87|7.67|5.87|7.67|5.87|7.67|5.87|0
1656048210000|2022-06-24 05:23:30|7.66|5.86|7.66|5.86|7.67|5.87|7.66|5.86|0
1656048220000|2022-06-24 05:23:40|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1656048230000|2022-06-24 05:23:50|7.62|5.82|7.62|5.82|7.62|5.82|7.62|5.82|0
1656048240000|2022-06-24 05:24:00|7.61|5.81|7.61|5.81|7.61|5.81|7.61|5.81|0
1656048250000|2022-06-24 05:24:10|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1656048260000|2022-06-24 05:24:20|7.57|5.77|7.56|5.76|7.57|5.77|7.56|5.76|0
1656048270000|2022-06-24 05:24:30|7.55|5.75|7.55|5.75|7.55|5.75|7.55|5.75|0
1656048280000|2022-06-24 05:24:40|7.56|5.76|7.56|5.76|7.57|5.77|7.56|5.76|0
1656048300000|2022-06-24 05:25:00|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1656048310000|2022-06-24 05:25:10|7.55|5.75|7.54|5.74|7.55|5.75|7.54|5.74|0
1656048320000|2022-06-24 05:25:20|7.51|5.71|7.49|5.69|7.51|5.71|7.49|5.69|0
1656048330000|2022-06-24 05:25:30|7.48|5.68|7.49|5.69|7.49|5.69|7.48|5.68|0
1656048340000|2022-06-24 05:25:40|7.52|5.72|7.53|5.73|7.53|5.73|7.52|5.72|0
1656048350000|2022-06-24 05:25:50|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1656048360000|2022-06-24 05:26:00|7.54|5.74|7.53|5.73|7.54|5.74|7.53|5.73|0
1656048370000|2022-06-24 05:26:10|7.54|5.74|7.54|5.74|7.54|5.74|7.54|5.74|0
1656048380000|2022-06-24 05:26:20|7.55|5.75|7.56|5.76|7.56|5.76|7.55|5.75|0
1656048390000|2022-06-24 05:26:30|7.59|5.79|7.6|5.8|7.6|5.8|7.59|5.79|0
1656048400000|2022-06-24 05:26:40|7.61|5.81|7.61|5.81|7.61|5.81|7.6|5.8|0
1656048420000|2022-06-24 05:27:00|7.6|5.8|7.63|5.83|7.63|5.83|7.6|5.8|0
1656048430000|2022-06-24 05:27:10|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1656048440000|2022-06-24 05:27:20|7.63|5.83|7.67|5.87|7.67|5.87|7.63|5.83|0
1656048450000|2022-06-24 05:27:30|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1656048460000|2022-06-24 05:27:40|7.65|5.85|7.64|5.84|7.65|5.85|7.64|5.84|0
1656048470000|2022-06-24 05:27:50|7.63|5.83|7.63|5.83|7.63|5.83|7.63|5.83|0
1656048480000|2022-06-24 05:28:00|7.64|5.84|7.64|5.84|7.64|5.84|7.64|5.84|0
1656048490000|2022-06-24 05:28:10|7.66|5.86|7.68|5.88|7.69|5.89|7.66|5.86|0
1656048500000|2022-06-24 05:28:20|7.69|5.89|7.71|5.91|7.71|5.91|7.69|5.89|0
1656048510000|2022-06-24 05:28:30|7.7|5.9|7.71|5.91|7.71|5.91|7.7|5.9|0
1656048520000|2022-06-24 05:28:40|7.72|5.92|7.74|5.94|7.74|5.94|7.72|5.92|0
1656048530000|2022-06-24 05:28:50|7.73|5.93|7.71|5.91|7.73|5.93|7.71|5.91|0
1656048540000|2022-06-24 05:29:00|7.73|5.93|7.73|5.93|7.74|5.94|7.73|5.93|0
1656048550000|2022-06-24 05:29:10|7.74|5.94|7.74|5.94|7.74|5.94|7.74|5.94|0
1656048570000|2022-06-24 05:29:30|7.75|5.95|7.74|5.94|7.75|5.95|7.74|5.94|0
1656048580000|2022-06-24 05:29:40|7.75|5.95|7.73|5.93|7.75|5.95|7.73|5.93|0
1656048590000|2022-06-24 05:29:50|7.74|5.94|7.74|5.94|7.74|5.94|7.74|5.94|0
1656048600000|2022-06-24 05:30:00|7.73|5.93|7.69|5.89|7.73|5.93|7.68|5.88|0
1656048610000|2022-06-24 05:30:10|7.72|5.92|7.72|5.92|7.73|5.93|7.72|5.92|0
1656048620000|2022-06-24 05:30:20|7.71|5.91|7.71|5.91|7.73|5.93|7.71|5.91|0
1656048630000|2022-06-24 05:30:30|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1656048640000|2022-06-24 05:30:40|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1656048650000|2022-06-24 05:30:50|7.74|5.94|7.74|5.94|7.74|5.94|7.73|5.93|0
1656048660000|2022-06-24 05:31:00|7.73|5.93|7.7|5.9|7.73|5.93|7.7|5.9|0
1656048690000|2022-06-24 05:31:30|7.69|5.89|7.68|5.88|7.69|5.89|7.68|5.88|0
1656048700000|2022-06-24 05:31:40|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1656048710000|2022-06-24 05:31:50|7.69|5.89|7.67|5.87|7.69|5.89|7.67|5.87|0
1656048720000|2022-06-24 05:32:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1656048730000|2022-06-24 05:32:10|7.69|5.89|7.71|5.91|7.71|5.91|7.69|5.89|0
1656048740000|2022-06-24 05:32:20|7.73|5.93|7.68|5.88|7.73|5.93|7.68|5.88|0
1656048750000|2022-06-24 05:32:30|7.69|5.89|7.7|5.9|7.7|5.9|7.69|5.89|0
1656048760000|2022-06-24 05:32:40|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1656048780000|2022-06-24 05:33:00|7.68|5.88|7.68|5.88|7.68|5.88|7.68|5.88|0
1656048790000|2022-06-24 05:33:10|7.7|5.9|7.71|5.91|7.73|5.93|7.7|5.9|0
1656048800000|2022-06-24 05:33:20|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1656048810000|2022-06-24 05:33:30|7.73|5.93|7.7|5.9|7.73|5.93|7.7|5.9|0
1656048820000|2022-06-24 05:33:40|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1656048840000|2022-06-24 05:34:00|7.71|5.91|7.7|5.9|7.71|5.91|7.7|5.9|0
1656048850000|2022-06-24 05:34:10|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1656048870000|2022-06-24 05:34:30|7.72|5.92|7.72|5.92|7.72|5.92|7.72|5.92|0
1656048880000|2022-06-24 05:34:40|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1656048890000|2022-06-24 05:34:50|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1656048900000|2022-06-24 05:35:00|7.71|5.91|7.72|5.92|7.72|5.92|7.71|5.91|0
1656048910000|2022-06-24 05:35:10|7.71|5.91|7.69|5.89|7.71|5.91|7.69|5.89|0
1656048920000|2022-06-24 05:35:20|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1656049000000|2022-06-24 05:36:40|7.7|5.9|7.7|5.9|7.7|5.9|7.7|5.9|0
1656049010000|2022-06-24 05:36:50|7.71|5.91|7.71|5.91|7.71|5.91|7.71|5.91|0
1656049020000|2022-06-24 05:37:00|7.72|5.92|7.91|6.11|7.91|6.11|7.72|5.92|0
1656049030000|2022-06-24 05:37:10|8.09|6.29|8.09|6.29|8.09|6.29|8.09|6.29|0
1656049040000|2022-06-24 05:37:20|8.11|6.31|8.11|6.31|8.11|6.31|8.11|6.31|0
1656049050000|2022-06-24 05:37:30|8.12|6.32|8.11|6.31|8.16|6.36|8.11|6.31|0
1656049060000|2022-06-24 05:37:40|8.12|6.32|8.12|6.32|8.12|6.32|8.12|6.32|0
1656049070000|2022-06-24 05:37:50|8.13|6.33|8.13|6.33|8.13|6.33|8.13|6.33|0
1656049080000|2022-06-24 05:38:00|8.14|6.34|8.16|6.36|8.16|6.36|8.14|6.34|0
1656049090000|2022-06-24 05:38:10|8.15|6.35|8.16|6.36|8.16|6.36|8.15|6.35|0
1656049100000|2022-06-24 05:38:20|8.17|6.37|8.21|6.41|8.21|6.41|8.17|6.37|0
1656049110000|2022-06-24 05:38:30|8.19|6.39|8.19|6.39|8.21|6.41|8.19|6.39|0
1656049120000|2022-06-24 05:38:40|8.2|6.4|8.19|6.39|8.2|6.4|8.19|6.39|0
1656049130000|2022-06-24 05:38:50|8.17|6.37|8.19|6.39|8.19|6.39|8.17|6.37|0
1656049140000|2022-06-24 05:39:00|8.18|6.38|8.17|6.37|8.18|6.38|8.17|6.37|0
1656049150000|2022-06-24 05:39:10|8.16|6.36|8.16|6.36|8.16|6.36|8.16|6.36|0
1656049160000|2022-06-24 05:39:20|8.18|6.38|8.17|6.37|8.18|6.38|8.17|6.37|0
1656049170000|2022-06-24 05:39:30|8.16|6.36|8.19|6.39|8.19|6.39|8.16|6.36|0
1656049180000|2022-06-24 05:39:40|8.18|6.38|8.18|6.38|8.19|6.39|8.18|6.38|0
1656049190000|2022-06-24 05:39:50|8.19|6.39|8.21|6.41|8.21|6.41|8.19|6.39|0
1656049200000|2022-06-24 05:40:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1656049210000|2022-06-24 05:40:10|8.23|6.43|8.23|6.43|8.23|6.43|8.22|6.42|0
1656049220000|2022-06-24 05:40:20|8.22|6.42|8.22|6.42|8.22|6.42|8.22|6.42|0
1656049230000|2022-06-24 05:40:30|8.25|6.45|8.25|6.45|8.25|6.45|8.25|6.45|0
1656049240000|2022-06-24 05:40:40|8.24|6.44|8.23|6.43|8.24|6.44|8.23|6.43|0
1656049250000|2022-06-24 05:40:50|8.22|6.42|8.23|6.43|8.23|6.43|8.22|6.42|0
1656049260000|2022-06-24 05:41:00|8.22|6.42|8.24|6.44|8.24|6.44|8.22|6.42|0
1656049270000|2022-06-24 05:41:10|8.23|6.43|8.23|6.43|8.23|6.43|8.23|6.43|0
1656049280000|2022-06-24 05:41:20|8.22|6.42|8.22|6.42|8.22|6.42|8.22|6.42|0
1656049290000|2022-06-24 05:41:30|8.23|6.43|8.22|6.42|8.23|6.43|8.22|6.42|0
1656049300000|2022-06-24 05:41:40|8.23|6.43|8.23|6.43|8.23|6.43|8.23|6.43|0
1656049310000|2022-06-24 05:41:50|8.24|6.44|8.22|6.42|8.24|6.44|8.22|6.42|0
1656049320000|2022-06-24 05:42:00|8.23|6.43|8.23|6.43|8.23|6.43|8.23|6.43|0
1656049330000|2022-06-24 05:42:10|8.24|6.44|8.24|6.44|8.24|6.44|8.23|6.43|0
1656049340000|2022-06-24 05:42:20|8.25|6.45|8.25|6.45|8.25|6.45|8.25|6.45|0
1656049350000|2022-06-24 05:42:30|8.24|6.44|8.24|6.44|8.24|6.44|8.24|6.44|0
1656049360000|2022-06-24 05:42:40|8.23|6.43|8.24|6.44|8.24|6.44|8.23|6.43|0
1656049370000|2022-06-24 05:42:50|8.25|6.45|8.25|6.45|8.25|6.45|8.25|6.45|0
1656049380000|2022-06-24 05:43:00|8.23|6.43|8.23|6.43|8.23|6.43|8.23|6.43|0
1656049390000|2022-06-24 05:43:10|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1656049400000|2022-06-24 05:43:20|8.24|6.44|8.24|6.44|8.24|6.44|8.24|6.44|0
1656049420000|2022-06-24 05:43:40|8.25|6.45|8.27|6.47|8.27|6.47|8.25|6.45|0
1656049430000|2022-06-24 05:43:50|8.25|6.45|8.27|6.47|8.27|6.47|8.25|6.45|0
1656049440000|2022-06-24 05:44:00|8.26|6.46|8.27|6.47|8.27|6.47|8.26|6.46|0
1656049450000|2022-06-24 05:44:10|8.28|6.48|8.28|6.48|8.28|6.48|8.28|6.48|0
1656049460000|2022-06-24 05:44:20|8.27|6.47|8.27|6.47|8.27|6.47|8.27|6.47|0
1656049500000|2022-06-24 05:45:00|8.24|6.44|8.23|6.43|8.24|6.44|8.23|6.43|0
1656049510000|2022-06-24 05:45:10|8.22|6.42|8.22|6.42|8.22|6.42|8.22|6.42|0
1656049520000|2022-06-24 05:45:20|8.23|6.43|8.22|6.42|8.23|6.43|8.22|6.42|0
1656049550000|2022-06-24 05:45:50|8.2|6.4|8.2|6.4|8.21|6.41|8.2|6.4|0
1656049560000|2022-06-24 05:46:00|8.19|6.39|8.19|6.39|8.19|6.39|8.19|6.39|0
1656049570000|2022-06-24 05:46:10|8.21|6.41|8.23|6.43|8.23|6.43|8.21|6.41|0
1656049580000|2022-06-24 05:46:20|8.22|6.42|8.22|6.42|8.22|6.42|8.21|6.41|0
1656049590000|2022-06-24 05:46:30|8.2|6.4|8.21|6.41|8.22|6.42|8.2|6.4|0
1656049600000|2022-06-24 05:46:40|8.23|6.43|8.24|6.44|8.24|6.44|8.22|6.42|0
1656049610000|2022-06-24 05:46:50|8.22|6.42|8.23|6.43|8.23|6.43|8.22|6.42|0
1656049620000|2022-06-24 05:47:00|8.24|6.44|8.24|6.44|8.24|6.44|8.24|6.44|0
1656049630000|2022-06-24 05:47:10|8.22|6.42|8.22|6.42|8.22|6.42|8.22|6.42|0
1656049640000|2022-06-24 05:47:20|8.23|6.43|8.24|6.44|8.24|6.44|8.23|6.43|0
1656049650000|2022-06-24 05:47:30|8.23|6.43|8.23|6.43|8.23|6.43|8.23|6.43|0
1656049660000|2022-06-24 05:47:40|8.24|6.44|8.23|6.43|8.24|6.44|8.23|6.43|0
1656049670000|2022-06-24 05:47:50|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1656049680000|2022-06-24 05:48:00|8.24|6.44|8.24|6.44|8.24|6.44|8.24|6.44|0
1656049690000|2022-06-24 05:48:10|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1656049700000|2022-06-24 05:48:20|8.25|6.45|8.25|6.45|8.26|6.46|8.25|6.45|0
1656049710000|2022-06-24 05:48:30|8.27|6.47|8.27|6.47|8.27|6.47|8.27|6.47|0
1656049720000|2022-06-24 05:48:40|8.25|6.45|8.25|6.45|8.25|6.45|8.25|6.45|0
1656049740000|2022-06-24 05:49:00|8.24|6.44|8.25|6.45|8.25|6.45|8.24|6.44|0
1656049750000|2022-06-24 05:49:10|8.24|6.44|8.24|6.44|8.24|6.44|8.24|6.44|0
1656049780000|2022-06-24 05:49:40|8.22|6.42|8.23|6.43|8.23|6.43|8.22|6.42|0
1656049790000|2022-06-24 05:49:50|8.22|6.42|8.21|6.41|8.22|6.42|8.21|6.41|0
1656049800000|2022-06-24 05:50:00|8.2|6.4|8.17|6.37|8.2|6.4|8.15|6.35|0
1656049820000|2022-06-24 05:50:20|8.18|6.38|8.17|6.37|8.18|6.38|8.17|6.37|0
1656049830000|2022-06-24 05:50:30|8.18|6.38|8.15|6.35|8.18|6.38|8.15|6.35|0
1656049840000|2022-06-24 05:50:40|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1656049850000|2022-06-24 05:50:50|8.2|6.4|8.17|6.37|8.2|6.4|8.17|6.37|0
1656049860000|2022-06-24 05:51:00|8.15|6.35|8.16|6.36|8.16|6.36|8.15|6.35|0
1656049870000|2022-06-24 05:51:10|8.15|6.35|8.16|6.36|8.16|6.36|8.15|6.35|0
1656049880000|2022-06-24 05:51:20|8.17|6.37|8.17|6.37|8.17|6.37|8.17|6.37|0
1656049890000|2022-06-24 05:51:30|8.18|6.38|8.18|6.38|8.18|6.38|8.18|6.38|0
1656049900000|2022-06-24 05:51:40|8.17|6.37|8.15|6.35|8.17|6.37|8.15|6.35|0
1656049910000|2022-06-24 05:51:50|8.13|6.33|8.12|6.32|8.13|6.33|8.12|6.32|0
1656049920000|2022-06-24 05:52:00|8.13|6.33|8.13|6.33|8.13|6.33|8.13|6.33|0
1656049930000|2022-06-24 05:52:10|8.12|6.32|8.12|6.32|8.12|6.32|8.11|6.31|0
1656049940000|2022-06-24 05:52:20|8.1|6.3|8.1|6.3|8.1|6.3|8.1|6.3|0
1656049950000|2022-06-24 05:52:30|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1656049960000|2022-06-24 05:52:40|8.09|6.29|8.12|6.32|8.12|6.32|8.09|6.29|0
1656049970000|2022-06-24 05:52:50|8.13|6.33|8.12|6.32|8.13|6.33|8.1|6.3|0
1656049980000|2022-06-24 05:53:00|8.1|6.3|8.15|6.35|8.15|6.35|8.1|6.3|0
1656049990000|2022-06-24 05:53:10|8.17|6.37|8.17|6.37|8.17|6.37|8.15|6.35|0
1656050000000|2022-06-24 05:53:20|8.18|6.38|8.18|6.38|8.18|6.38|8.17|6.37|0
1656050010000|2022-06-24 05:53:30|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1656050020000|2022-06-24 05:53:40|8.17|6.37|8.17|6.37|8.17|6.37|8.17|6.37|0
1656050030000|2022-06-24 05:53:50|8.18|6.38|8.18|6.38|8.18|6.38|8.18|6.38|0
1656050040000|2022-06-24 05:54:00|8.17|6.37|8.18|6.38|8.19|6.39|8.17|6.37|0
1656050050000|2022-06-24 05:54:10|8.2|6.4|8.17|6.37|8.2|6.4|8.17|6.37|0
1656050060000|2022-06-24 05:54:20|8.15|6.35|8.15|6.35|8.15|6.35|8.15|6.35|0
1656050070000|2022-06-24 05:54:30|8.14|6.34|8.15|6.35|8.15|6.35|8.14|6.34|0
1656050080000|2022-06-24 05:54:40|8.16|6.36|8.16|6.36|8.16|6.36|8.16|6.36|0
1656050090000|2022-06-24 05:54:50|8.17|6.37|8.17|6.37|8.17|6.37|8.17|6.37|0
1656050100000|2022-06-24 05:55:00|8.18|6.38|8.18|6.38|8.18|6.38|8.18|6.38|0
1656050110000|2022-06-24 05:55:10|8.17|6.37|8.17|6.37|8.17|6.37|8.17|6.37|0
1656050120000|2022-06-24 05:55:20|8.18|6.38|8.18|6.38|8.18|6.38|8.18|6.38|0
1656050130000|2022-06-24 05:55:30|8.17|6.37|8.17|6.37|8.17|6.37|8.17|6.37|0
1656050210000|2022-06-24 05:56:50|8.16|6.36|8.14|6.34|8.16|6.36|8.14|6.34|0
1656050220000|2022-06-24 05:57:00|8.15|6.35|8.13|6.33|8.15|6.35|8.13|6.33|0
1656050230000|2022-06-24 05:57:10|8.12|6.32|8.12|6.32|8.12|6.32|8.12|6.32|0
1656050240000|2022-06-24 05:57:20|8.11|6.31|8.08|6.28|8.11|6.31|8.08|6.28|0
1656050250000|2022-06-24 05:57:30|8.09|6.29|8.09|6.29|8.09|6.29|8.09|6.29|0
1656050260000|2022-06-24 05:57:40|8.08|6.28|8.08|6.28|8.08|6.28|8.08|6.28|0
1656050270000|2022-06-24 05:57:50|8.07|6.27|8.05|6.25|8.08|6.28|8.05|6.25|0
1656050280000|2022-06-24 05:58:00|8.04|6.24|8.03|6.23|8.04|6.24|7.99|6.19|0
1656050290000|2022-06-24 05:58:10|8.02|6.22|8.01|6.21|8.02|6.22|8|6.2|0
1656050300000|2022-06-24 05:58:20|7.99|6.19|7.99|6.19|7.99|6.19|7.99|6.19|0
1656050320000|2022-06-24 05:58:40|8|6.2|8|6.2|8.01|6.21|8|6.2|0
1656050330000|2022-06-24 05:58:50|7.99|6.19|7.99|6.19|7.99|6.19|7.98|6.18|0
1656050340000|2022-06-24 05:59:00|7.98|6.18|8.01|6.21|8.01|6.21|7.98|6.18|0
1656050350000|2022-06-24 05:59:10|8|6.2|7.98|6.18|8|6.2|7.98|6.18|0
1656050360000|2022-06-24 05:59:20|7.99|6.19|7.99|6.19|7.99|6.19|7.99|6.19|0
1656050370000|2022-06-24 05:59:30|8.01|6.21|8.03|6.23|8.03|6.23|8.01|6.21|0
1656050380000|2022-06-24 05:59:40|8.05|6.25|8.04|6.24|8.05|6.25|8.04|6.24|0
1656050390000|2022-06-24 05:59:50|8.05|6.25|8.04|6.24|8.05|6.25|8.04|6.24|0
1656050400000|2022-06-24 06:00:00|8.03|6.23|7.94|6.14|8.03|6.23|7.94|6.14|0
1656050410000|2022-06-24 06:00:10|7.93|6.13|7.93|6.13|7.93|6.13|7.93|6.13|0
1656050420000|2022-06-24 06:00:20|7.92|6.12|7.93|6.13|7.93|6.13|7.92|6.12|0
1656050430000|2022-06-24 06:00:30|7.92|6.12|7.92|6.12|7.92|6.12|7.91|6.11|0
1656050440000|2022-06-24 06:00:40|7.88|6.08|7.88|6.08|7.88|6.08|7.87|6.07|0
1656050450000|2022-06-24 06:00:50|7.9|6.1|7.88|6.08|7.9|6.1|7.88|6.08|0
1656050460000|2022-06-24 06:01:00|7.9|6.1|7.93|6.13|7.93|6.13|7.9|6.1|0
1656050470000|2022-06-24 06:01:10|7.94|6.14|7.94|6.14|7.94|6.14|7.93|6.13|0
1656050480000|2022-06-24 06:01:20|7.93|6.13|7.94|6.14|7.94|6.14|7.93|6.13|0
1656050490000|2022-06-24 06:01:30|7.97|6.17|7.97|6.17|7.99|6.19|7.96|6.16|0
1656050500000|2022-06-24 06:01:40|7.99|6.19|7.98|6.18|7.99|6.19|7.98|6.18|0
1656050510000|2022-06-24 06:01:50|7.99|6.19|7.99|6.19|8|6.2|7.99|6.19|0
1656050520000|2022-06-24 06:02:00|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1656050530000|2022-06-24 06:02:10|8|6.2|7.98|6.18|8|6.2|7.96|6.16|0
1656050540000|2022-06-24 06:02:20|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1656050550000|2022-06-24 06:02:30|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1656050560000|2022-06-24 06:02:40|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1656050570000|2022-06-24 06:02:50|7.98|6.18|7.97|6.17|7.99|6.19|7.97|6.17|0
1656050580000|2022-06-24 06:03:00|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1656050590000|2022-06-24 06:03:10|7.96|6.16|7.94|6.14|7.96|6.16|7.94|6.14|0
1656050600000|2022-06-24 06:03:20|7.93|6.13|7.94|6.14|7.94|6.14|7.93|6.13|0
1656050610000|2022-06-24 06:03:30|7.93|6.13|7.92|6.12|7.93|6.13|7.92|6.12|0
1656050620000|2022-06-24 06:03:40|7.93|6.13|7.94|6.14|7.94|6.14|7.93|6.13|0
1656050630000|2022-06-24 06:03:50|7.95|6.15|7.94|6.14|7.95|6.15|7.94|6.14|0
1656050640000|2022-06-24 06:04:00|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1656050650000|2022-06-24 06:04:10|7.91|6.11|7.92|6.12|7.92|6.12|7.91|6.11|0
1656050660000|2022-06-24 06:04:20|7.91|6.11|7.91|6.11|7.92|6.12|7.91|6.11|0
1656050670000|2022-06-24 06:04:30|7.92|6.12|7.93|6.13|7.94|6.14|7.92|6.12|0
1656050680000|2022-06-24 06:04:40|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1656050690000|2022-06-24 06:04:50|7.95|6.15|7.94|6.14|7.95|6.15|7.94|6.14|0
1656050700000|2022-06-24 06:05:00|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1656050710000|2022-06-24 06:05:10|7.97|6.17|8.02|6.22|8.02|6.22|7.97|6.17|0
1656050720000|2022-06-24 06:05:20|8|6.2|7.97|6.17|8|6.2|7.97|6.17|0
1656050730000|2022-06-24 06:05:30|7.98|6.18|7.97|6.17|7.98|6.18|7.97|6.17|0
1656050740000|2022-06-24 06:05:40|7.95|6.15|7.96|6.16|7.96|6.16|7.95|6.15|0
1656050750000|2022-06-24 06:05:50|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1656050760000|2022-06-24 06:06:00|7.93|6.13|7.9|6.1|7.93|6.13|7.89|6.09|0
1656050770000|2022-06-24 06:06:10|7.91|6.11|7.88|6.08|7.91|6.11|7.88|6.08|0
1656050780000|2022-06-24 06:06:20|7.91|6.11|7.93|6.13|7.94|6.14|7.91|6.11|0
1656050790000|2022-06-24 06:06:30|7.92|6.12|7.93|6.13|7.93|6.13|7.92|6.12|0
1656050800000|2022-06-24 06:06:40|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1656050810000|2022-06-24 06:06:50|7.91|6.11|7.93|6.13|7.93|6.13|7.91|6.11|0
1656050820000|2022-06-24 06:07:00|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1656050830000|2022-06-24 06:07:10|7.93|6.13|7.93|6.13|7.93|6.13|7.93|6.13|0
1656050840000|2022-06-24 06:07:20|7.94|6.14|7.92|6.12|7.94|6.14|7.92|6.12|0
1656050850000|2022-06-24 06:07:30|7.93|6.13|7.91|6.11|7.93|6.13|7.91|6.11|0
1656050860000|2022-06-24 06:07:40|7.9|6.1|7.88|6.08|7.9|6.1|7.88|6.08|0
1656050870000|2022-06-24 06:07:50|7.86|6.06|7.87|6.07|7.88|6.08|7.86|6.06|0
1656050880000|2022-06-24 06:08:00|7.86|6.06|7.86|6.06|7.86|6.06|7.85|6.05|0
1656050890000|2022-06-24 06:08:10|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1656050900000|2022-06-24 06:08:20|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1656050910000|2022-06-24 06:08:30|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1656050930000|2022-06-24 06:08:50|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1656050940000|2022-06-24 06:09:00|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1656050950000|2022-06-24 06:09:10|7.9|6.1|7.91|6.11|7.91|6.11|7.9|6.1|0
1656050960000|2022-06-24 06:09:20|7.9|6.1|7.87|6.07|7.9|6.1|7.87|6.07|0
1656050970000|2022-06-24 06:09:30|7.86|6.06|7.84|6.04|7.86|6.06|7.83|6.03|0
1656050980000|2022-06-24 06:09:40|7.82|6.02|7.82|6.02|7.83|6.03|7.82|6.02|0
1656050990000|2022-06-24 06:09:50|7.81|6.01|7.82|6.02|7.82|6.02|7.81|6.01|0
1656051000000|2022-06-24 06:10:00|7.8|6|7.82|6.02|7.82|6.02|7.8|6|0
1656051010000|2022-06-24 06:10:10|7.83|6.03|7.86|6.06|7.86|6.06|7.83|6.03|0
1656051020000|2022-06-24 06:10:20|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1656051040000|2022-06-24 06:10:40|7.83|6.03|7.85|6.05|7.85|6.05|7.83|6.03|0
1656051050000|2022-06-24 06:10:50|7.86|6.06|7.89|6.09|7.89|6.09|7.86|6.06|0
1656051060000|2022-06-24 06:11:00|7.88|6.08|7.88|6.08|7.89|6.09|7.88|6.08|0
1656051070000|2022-06-24 06:11:10|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1656051090000|2022-06-24 06:11:30|7.91|6.11|7.91|6.11|7.91|6.11|7.89|6.09|0
1656051100000|2022-06-24 06:11:40|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1656051110000|2022-06-24 06:11:50|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1656051120000|2022-06-24 06:12:00|7.93|6.13|7.95|6.15|7.95|6.15|7.93|6.13|0
1656051130000|2022-06-24 06:12:10|7.96|6.16|7.95|6.15|7.96|6.16|7.94|6.14|0
1656051140000|2022-06-24 06:12:20|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1656051150000|2022-06-24 06:12:30|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1656051160000|2022-06-24 06:12:40|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1656051170000|2022-06-24 06:12:50|7.91|6.11|7.91|6.11|7.91|6.11|7.91|6.11|0
1656051180000|2022-06-24 06:13:00|7.9|6.1|7.89|6.09|7.92|6.12|7.89|6.09|0
1656051190000|2022-06-24 06:13:10|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1656051210000|2022-06-24 06:13:30|7.93|6.13|7.93|6.13|7.93|6.13|7.93|6.13|0
1656051220000|2022-06-24 06:13:40|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1656051230000|2022-06-24 06:13:50|7.93|6.13|7.92|6.12|7.93|6.13|7.92|6.12|0
1656051240000|2022-06-24 06:14:00|7.94|6.14|7.96|6.16|7.96|6.16|7.94|6.14|0
1656051250000|2022-06-24 06:14:10|7.98|6.18|7.99|6.19|7.99|6.19|7.95|6.15|0
1656051260000|2022-06-24 06:14:20|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1656051270000|2022-06-24 06:14:30|7.92|6.12|7.94|6.14|7.94|6.14|7.91|6.11|0
1656051280000|2022-06-24 06:14:40|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1656051290000|2022-06-24 06:14:50|7.94|6.14|7.96|6.16|7.96|6.16|7.94|6.14|0
1656051300000|2022-06-24 06:15:00|7.97|6.17|7.99|6.19|7.99|6.19|7.97|6.17|0
1656051310000|2022-06-24 06:15:10|8|6.2|8|6.2|8.01|6.21|8|6.2|0
1656051320000|2022-06-24 06:15:20|7.99|6.19|7.97|6.17|7.99|6.19|7.97|6.17|0
1656051330000|2022-06-24 06:15:30|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1656051340000|2022-06-24 06:15:40|7.98|6.18|7.94|6.14|7.98|6.18|7.94|6.14|0
1656051360000|2022-06-24 06:16:00|7.93|6.13|7.93|6.13|7.94|6.14|7.93|6.13|0
1656051370000|2022-06-24 06:16:10|7.92|6.12|7.93|6.13|7.93|6.13|7.92|6.12|0
1656051380000|2022-06-24 06:16:20|7.92|6.12|7.93|6.13|7.93|6.13|7.92|6.12|0
1656051390000|2022-06-24 06:16:30|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1656051400000|2022-06-24 06:16:40|7.91|6.11|7.91|6.11|7.92|6.12|7.91|6.11|0
1656051410000|2022-06-24 06:16:50|7.88|6.08|7.89|6.09|7.89|6.09|7.88|6.08|0
1656051420000|2022-06-24 06:17:00|7.88|6.08|7.88|6.08|7.88|6.08|7.88|6.08|0
1656051430000|2022-06-24 06:17:10|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1656051440000|2022-06-24 06:17:20|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1656051450000|2022-06-24 06:17:30|7.85|6.05|7.87|6.07|7.87|6.07|7.85|6.05|0
1656051460000|2022-06-24 06:17:40|7.86|6.06|7.85|6.05|7.87|6.07|7.85|6.05|0
1656051480000|2022-06-24 06:18:00|7.86|6.06|7.86|6.06|7.87|6.07|7.86|6.06|0
1656051490000|2022-06-24 06:18:10|7.87|6.07|7.86|6.06|7.87|6.07|7.85|6.05|0
1656051500000|2022-06-24 06:18:20|7.85|6.05|7.86|6.06|7.86|6.06|7.85|6.05|0
1656051510000|2022-06-24 06:18:30|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1656051520000|2022-06-24 06:18:40|7.88|6.08|7.91|6.11|7.91|6.11|7.88|6.08|0
1656051530000|2022-06-24 06:18:50|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1656051540000|2022-06-24 06:19:00|7.91|6.11|7.88|6.08|7.91|6.11|7.88|6.08|0
1656051550000|2022-06-24 06:19:10|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1656051560000|2022-06-24 06:19:20|7.91|6.11|7.92|6.12|7.92|6.12|7.91|6.11|0
1656051570000|2022-06-24 06:19:30|7.89|6.09|7.92|6.12|7.92|6.12|7.89|6.09|0
1656051590000|2022-06-24 06:19:50|7.93|6.13|7.92|6.12|7.94|6.14|7.92|6.12|0
1656051600000|2022-06-24 06:20:00|7.91|6.11|7.92|6.12|7.92|6.12|7.91|6.11|0
1656051610000|2022-06-24 06:20:10|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1656051620000|2022-06-24 06:20:20|7.87|6.07|7.88|6.08|7.88|6.08|7.87|6.07|0
1656051630000|2022-06-24 06:20:30|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1656051650000|2022-06-24 06:20:50|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1656051660000|2022-06-24 06:21:00|7.85|6.05|7.85|6.05|7.85|6.05|7.85|6.05|0
1656051670000|2022-06-24 06:21:10|7.84|6.04|7.87|6.07|7.87|6.07|7.84|6.04|0
1656051680000|2022-06-24 06:21:20|7.88|6.08|7.89|6.09|7.89|6.09|7.88|6.08|0
1656051690000|2022-06-24 06:21:30|7.9|6.1|7.95|6.15|7.95|6.15|7.9|6.1|0
1656051700000|2022-06-24 06:21:40|7.94|6.14|7.96|6.16|7.97|6.17|7.94|6.14|0
1656051710000|2022-06-24 06:21:50|7.95|6.15|7.93|6.13|7.95|6.15|7.93|6.13|0
1656051720000|2022-06-24 06:22:00|7.92|6.12|7.95|6.15|7.95|6.15|7.92|6.12|0
1656051730000|2022-06-24 06:22:10|7.96|6.16|7.98|6.18|7.98|6.18|7.96|6.16|0
1656051740000|2022-06-24 06:22:20|7.97|6.17|7.98|6.18|7.99|6.19|7.97|6.17|0
1656051750000|2022-06-24 06:22:30|7.99|6.19|7.99|6.19|7.99|6.19|7.99|6.19|0
1656051760000|2022-06-24 06:22:40|7.97|6.17|7.98|6.18|7.98|6.18|7.97|6.17|0
1656051770000|2022-06-24 06:22:50|7.99|6.19|7.97|6.17|7.99|6.19|7.97|6.17|0
1656051780000|2022-06-24 06:23:00|7.98|6.18|7.97|6.17|7.98|6.18|7.97|6.17|0
1656051800000|2022-06-24 06:23:20|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1656051810000|2022-06-24 06:23:30|7.93|6.13|7.93|6.13|7.93|6.13|7.92|6.12|0
1656051830000|2022-06-24 06:23:50|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1656051840000|2022-06-24 06:24:00|7.92|6.12|7.94|6.14|7.94|6.14|7.92|6.12|0
1656051850000|2022-06-24 06:24:10|7.93|6.13|7.91|6.11|7.93|6.13|7.9|6.1|0
1656051860000|2022-06-24 06:24:20|7.9|6.1|7.93|6.13|7.93|6.13|7.9|6.1|0
1656051870000|2022-06-24 06:24:30|7.95|6.15|7.96|6.16|7.96|6.16|7.95|6.15|0
1656051880000|2022-06-24 06:24:40|7.97|6.17|7.96|6.16|7.97|6.17|7.96|6.16|0
1656051890000|2022-06-24 06:24:50|7.94|6.14|7.96|6.16|7.96|6.16|7.94|6.14|0
1656051900000|2022-06-24 06:25:00|7.93|6.13|7.94|6.14|7.94|6.14|7.92|6.12|0
1656051910000|2022-06-24 06:25:10|7.93|6.13|7.93|6.13|7.93|6.13|7.93|6.13|0
1656051920000|2022-06-24 06:25:20|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1656051930000|2022-06-24 06:25:30|7.92|6.12|7.9|6.1|7.92|6.12|7.9|6.1|0
1656051940000|2022-06-24 06:25:40|7.92|6.12|7.92|6.12|7.93|6.13|7.92|6.12|0
1656051950000|2022-06-24 06:25:50|7.93|6.13|7.93|6.13|7.93|6.13|7.93|6.13|0
1656051960000|2022-06-24 06:26:00|7.92|6.12|7.9|6.1|7.92|6.12|7.9|6.1|0
1656051970000|2022-06-24 06:26:10|7.91|6.11|7.93|6.13|7.93|6.13|7.91|6.11|0
1656051980000|2022-06-24 06:26:20|7.92|6.12|7.92|6.12|7.92|6.12|7.91|6.11|0
1656051990000|2022-06-24 06:26:30|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1656052000000|2022-06-24 06:26:40|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1656052010000|2022-06-24 06:26:50|7.93|6.13|7.93|6.13|7.93|6.13|7.93|6.13|0
1656052020000|2022-06-24 06:27:00|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1656052030000|2022-06-24 06:27:10|7.92|6.12|7.92|6.12|7.92|6.12|7.92|6.12|0
1656052040000|2022-06-24 06:27:20|7.9|6.1|7.9|6.1|7.9|6.1|7.9|6.1|0
1656052050000|2022-06-24 06:27:30|7.89|6.09|7.89|6.09|7.89|6.09|7.89|6.09|0
1656052060000|2022-06-24 06:27:40|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1656052070000|2022-06-24 06:27:50|7.92|6.12|7.9|6.1|7.92|6.12|7.89|6.09|0
1656052080000|2022-06-24 06:28:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1656052090000|2022-06-24 06:28:10|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1656052100000|2022-06-24 06:28:20|7.89|6.09|7.86|6.06|7.89|6.09|7.86|6.06|0
1656052110000|2022-06-24 06:28:30|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1656052120000|2022-06-24 06:28:40|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1656052140000|2022-06-24 06:29:00|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1656052150000|2022-06-24 06:29:10|7.87|6.07|7.86|6.06|7.88|6.08|7.86|6.06|0
1656052160000|2022-06-24 06:29:20|7.87|6.07|7.87|6.07|7.88|6.08|7.87|6.07|0
1656052170000|2022-06-24 06:29:30|7.86|6.06|7.86|6.06|7.86|6.06|7.86|6.06|0
1656052180000|2022-06-24 06:29:40|7.87|6.07|7.86|6.06|7.87|6.07|7.84|6.04|0
1656052190000|2022-06-24 06:29:50|7.87|6.07|7.88|6.08|7.89|6.09|7.87|6.07|0
1656052200000|2022-06-24 06:30:00|7.87|6.07|7.87|6.07|7.87|6.07|7.86|6.06|0
1656052210000|2022-06-24 06:30:10|8.53|6.73|8.68|6.88|8.68|6.88|8.53|6.73|0
1656052230000|2022-06-24 06:30:30|8.69|6.89|8.66|6.86|8.69|6.89|8.66|6.86|0
1656052240000|2022-06-24 06:30:40|8.68|6.88|8.67|6.87|8.68|6.88|8.67|6.87|0
1656052250000|2022-06-24 06:30:50|8.68|6.88|8.69|6.89|8.69|6.89|8.68|6.88|0
1656052260000|2022-06-24 06:31:00|8.68|6.88|8.69|6.89|8.69|6.89|8.68|6.88|0
1656052270000|2022-06-24 06:31:10|8.71|6.91|8.73|6.93|8.73|6.93|8.71|6.91|0
1656052280000|2022-06-24 06:31:20|8.72|6.92|8.73|6.93|8.73|6.93|8.72|6.92|0
1656052290000|2022-06-24 06:31:30|8.76|6.96|8.73|6.93|8.76|6.96|8.73|6.93|0
1656052300000|2022-06-24 06:31:40|8.72|6.92|8.71|6.91|8.72|6.92|8.71|6.91|0
1656052310000|2022-06-24 06:31:50|8.69|6.89|8.69|6.89|8.69|6.89|8.68|6.88|0
1656052320000|2022-06-24 06:32:00|8.68|6.88|8.69|6.89|8.69|6.89|8.68|6.88|0
1656052330000|2022-06-24 06:32:10|8.71|6.91|8.66|6.86|8.71|6.91|8.66|6.86|0
1656052340000|2022-06-24 06:32:20|8.64|6.84|8.65|6.85|8.65|6.85|8.64|6.84|0
1656052350000|2022-06-24 06:32:30|8.64|6.84|8.64|6.84|8.66|6.86|8.64|6.84|0
1656052360000|2022-06-24 06:32:40|8.66|6.86|8.66|6.86|8.66|6.86|8.66|6.86|0
1656052370000|2022-06-24 06:32:50|8.65|6.85|8.65|6.85|8.65|6.85|8.65|6.85|0
1656052380000|2022-06-24 06:33:00|8.66|6.86|8.66|6.86|8.67|6.87|8.66|6.86|0
1656052390000|2022-06-24 06:33:10|8.64|6.84|8.64|6.84|8.64|6.84|8.64|6.84|0
1656052410000|2022-06-24 06:33:30|8.62|6.82|8.62|6.82|8.63|6.83|8.62|6.82|0
1656052420000|2022-06-24 06:33:40|8.61|6.81|8.61|6.81|8.62|6.82|8.61|6.81|0
1656052430000|2022-06-24 06:33:50|8.62|6.82|8.55|6.75|8.62|6.82|8.55|6.75|0
1656052440000|2022-06-24 06:34:00|8.54|6.74|8.54|6.74|8.56|6.76|8.54|6.74|0
1656052450000|2022-06-24 06:34:10|8.55|6.75|8.53|6.73|8.55|6.75|8.53|6.73|0
1656052460000|2022-06-24 06:34:20|8.54|6.74|8.58|6.78|8.58|6.78|8.54|6.74|0
1656052480000|2022-06-24 06:34:40|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1656052500000|2022-06-24 06:35:00|8.55|6.75|8.55|6.75|8.55|6.75|8.55|6.75|0
1656052520000|2022-06-24 06:35:20|8.54|6.74|8.54|6.74|8.54|6.74|8.54|6.74|0
1656052530000|2022-06-24 06:35:30|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1656052540000|2022-06-24 06:35:40|8.55|6.75|8.54|6.74|8.55|6.75|8.54|6.74|0
1656052550000|2022-06-24 06:35:50|8.53|6.73|8.5|6.7|8.53|6.73|8.5|6.7|0
1656052560000|2022-06-24 06:36:00|8.51|6.71|8.51|6.71|8.51|6.71|8.5|6.7|0
1656052570000|2022-06-24 06:36:10|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1656052580000|2022-06-24 06:36:20|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1656052600000|2022-06-24 06:36:40|8.56|6.76|8.54|6.74|8.56|6.76|8.54|6.74|0
1656052610000|2022-06-24 06:36:50|8.52|6.72|8.51|6.71|8.52|6.72|8.51|6.71|0
1656052620000|2022-06-24 06:37:00|8.5|6.7|8.5|6.7|8.5|6.7|8.5|6.7|0
1656052630000|2022-06-24 06:37:10|8.51|6.71|8.54|6.74|8.54|6.74|8.51|6.71|0
1656052640000|2022-06-24 06:37:20|8.53|6.73|8.53|6.73|8.53|6.73|8.53|6.73|0
1656052650000|2022-06-24 06:37:30|8.54|6.74|8.51|6.71|8.54|6.74|8.51|6.71|0
1656052670000|2022-06-24 06:37:50|8.53|6.73|8.5|6.7|8.53|6.73|8.5|6.7|0
1656052680000|2022-06-24 06:38:00|8.51|6.71|8.53|6.73|8.53|6.73|8.51|6.71|0
1656052690000|2022-06-24 06:38:10|8.51|6.71|8.53|6.73|8.53|6.73|8.5|6.7|0
1656052700000|2022-06-24 06:38:20|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1656052710000|2022-06-24 06:38:30|8.52|6.72|8.53|6.73|8.53|6.73|8.51|6.71|0
1656052720000|2022-06-24 06:38:40|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1656052730000|2022-06-24 06:38:50|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1656052740000|2022-06-24 06:39:00|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1656052750000|2022-06-24 06:39:10|8.54|6.74|8.55|6.75|8.55|6.75|8.54|6.74|0
1656052760000|2022-06-24 06:39:20|8.56|6.76|8.58|6.78|8.58|6.78|8.56|6.76|0
1656052780000|2022-06-24 06:39:40|8.6|6.8|8.61|6.81|8.61|6.81|8.6|6.8|0
1656052790000|2022-06-24 06:39:50|8.6|6.8|8.6|6.8|8.6|6.8|8.6|6.8|0
1656052800000|2022-06-24 06:40:00|8.61|6.81|8.64|6.84|8.64|6.84|8.61|6.81|0
1656052810000|2022-06-24 06:40:10|8.63|6.83|8.64|6.84|8.64|6.84|8.63|6.83|0
1656052820000|2022-06-24 06:40:20|8.63|6.83|8.63|6.83|8.63|6.83|8.63|6.83|0
1656052860000|2022-06-24 06:41:00|8.64|6.84|8.63|6.83|8.64|6.84|8.63|6.83|0
1656052870000|2022-06-24 06:41:10|8.64|6.84|8.64|6.84|8.65|6.85|8.64|6.84|0
1656052880000|2022-06-24 06:41:20|8.65|6.85|8.64|6.84|8.65|6.85|8.64|6.84|0
1656052890000|2022-06-24 06:41:30|8.63|6.83|8.64|6.84|8.64|6.84|8.63|6.83|0
1656052900000|2022-06-24 06:41:40|8.65|6.85|8.68|6.88|8.68|6.88|8.65|6.85|0
1656052910000|2022-06-24 06:41:50|8.67|6.87|8.65|6.85|8.67|6.87|8.65|6.85|0
1656052930000|2022-06-24 06:42:10|8.64|6.84|8.61|6.81|8.64|6.84|8.61|6.81|0
1656052940000|2022-06-24 06:42:20|8.62|6.82|8.61|6.81|8.62|6.82|8.61|6.81|0
1656052950000|2022-06-24 06:42:30|8.63|6.83|8.63|6.83|8.63|6.83|8.61|6.81|0
1656052960000|2022-06-24 06:42:40|8.64|6.84|8.63|6.83|8.64|6.84|8.63|6.83|0
1656052970000|2022-06-24 06:42:50|8.6|6.8|8.6|6.8|8.61|6.81|8.6|6.8|0
1656052980000|2022-06-24 06:43:00|8.61|6.81|8.61|6.81|8.61|6.81|8.61|6.81|0
1656052990000|2022-06-24 06:43:10|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1656053000000|2022-06-24 06:43:20|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1656053010000|2022-06-24 06:43:30|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1656053020000|2022-06-24 06:43:40|8.59|6.79|8.59|6.79|8.59|6.79|8.59|6.79|0
1656053030000|2022-06-24 06:43:50|8.6|6.8|8.6|6.8|8.6|6.8|8.6|6.8|0
1656053040000|2022-06-24 06:44:00|8.61|6.81|8.58|6.78|8.61|6.81|8.58|6.78|0
1656053060000|2022-06-24 06:44:20|8.57|6.77|8.59|6.79|8.59|6.79|8.56|6.76|0
1656053070000|2022-06-24 06:44:30|8.6|6.8|8.61|6.81|8.61|6.81|8.6|6.8|0
1656053080000|2022-06-24 06:44:40|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1656053090000|2022-06-24 06:44:50|8.6|6.8|8.6|6.8|8.6|6.8|8.6|6.8|0
1656053100000|2022-06-24 06:45:00|8.59|6.79|8.59|6.79|8.59|6.79|8.59|6.79|0
1656053110000|2022-06-24 06:45:10|8.58|6.78|8.56|6.76|8.58|6.78|8.56|6.76|0
1656053120000|2022-06-24 06:45:20|8.57|6.77|8.55|6.75|8.57|6.77|8.55|6.75|0
1656053130000|2022-06-24 06:45:30|8.54|6.74|8.55|6.75|8.56|6.76|8.54|6.74|0
1656053140000|2022-06-24 06:45:40|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1656053150000|2022-06-24 06:45:50|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1656053160000|2022-06-24 06:46:00|8.59|6.79|8.59|6.79|8.6|6.8|8.59|6.79|0
1656053170000|2022-06-24 06:46:10|8.6|6.8|8.59|6.79|8.6|6.8|8.58|6.78|0
1656053180000|2022-06-24 06:46:20|8.58|6.78|8.59|6.79|8.59|6.79|8.58|6.78|0
1656053190000|2022-06-24 06:46:30|8.6|6.8|8.61|6.81|8.61|6.81|8.6|6.8|0
1656053200000|2022-06-24 06:46:40|8.62|6.82|8.61|6.81|8.62|6.82|8.61|6.81|0
1656053230000|2022-06-24 06:47:10|8.62|6.82|8.61|6.81|8.63|6.83|8.61|6.81|0
1656053240000|2022-06-24 06:47:20|8.62|6.82|8.62|6.82|8.62|6.82|8.61|6.81|0
1656053250000|2022-06-24 06:47:30|8.61|6.81|8.59|6.79|8.61|6.81|8.59|6.79|0
1656053260000|2022-06-24 06:47:40|8.6|6.8|8.6|6.8|8.6|6.8|8.6|6.8|0
1656053270000|2022-06-24 06:47:50|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1656053290000|2022-06-24 06:48:10|8.61|6.81|8.62|6.82|8.62|6.82|8.61|6.81|0
1656053300000|2022-06-24 06:48:20|8.61|6.81|8.61|6.81|8.61|6.81|8.6|6.8|0
1656053310000|2022-06-24 06:48:30|8.62|6.82|8.61|6.81|8.62|6.82|8.61|6.81|0
1656053320000|2022-06-24 06:48:40|8.6|6.8|8.57|6.77|8.6|6.8|8.57|6.77|0
1656053330000|2022-06-24 06:48:50|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1656053340000|2022-06-24 06:49:00|8.58|6.78|8.59|6.79|8.59|6.79|8.58|6.78|0
1656053350000|2022-06-24 06:49:10|8.6|6.8|8.61|6.81|8.61|6.81|8.6|6.8|0
1656053360000|2022-06-24 06:49:20|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1656053370000|2022-06-24 06:49:30|8.6|6.8|8.59|6.79|8.61|6.81|8.59|6.79|0
1656053390000|2022-06-24 06:49:50|8.6|6.8|8.59|6.79|8.6|6.8|8.59|6.79|0
1656053400000|2022-06-24 06:50:00|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1656053410000|2022-06-24 06:50:10|8.57|6.77|8.55|6.75|8.57|6.77|8.55|6.75|0
1656053420000|2022-06-24 06:50:20|8.58|6.78|8.59|6.79|8.59|6.79|8.58|6.78|0
1656053430000|2022-06-24 06:50:30|8.6|6.8|8.6|6.8|8.6|6.8|8.6|6.8|0
1656053440000|2022-06-24 06:50:40|8.61|6.81|8.59|6.79|8.61|6.81|8.58|6.78|0
1656053450000|2022-06-24 06:50:50|8.58|6.78|8.58|6.78|8.58|6.78|8.58|6.78|0
1656053460000|2022-06-24 06:51:00|8.59|6.79|8.59|6.79|8.59|6.79|8.57|6.77|0
1656053480000|2022-06-24 06:51:20|8.57|6.77|8.58|6.78|8.58|6.78|8.57|6.77|0
1656053490000|2022-06-24 06:51:30|8.59|6.79|8.59|6.79|8.59|6.79|8.59|6.79|0
1656053500000|2022-06-24 06:51:40|8.56|6.76|8.56|6.76|8.56|6.76|8.55|6.75|0
1656053510000|2022-06-24 06:51:50|8.55|6.75|8.55|6.75|8.55|6.75|8.55|6.75|0
1656053520000|2022-06-24 06:52:00|8.57|6.77|8.56|6.76|8.57|6.77|8.56|6.76|0
1656053530000|2022-06-24 06:52:10|8.55|6.75|8.56|6.76|8.56|6.76|8.54|6.74|0
1656053540000|2022-06-24 06:52:20|8.55|6.75|8.56|6.76|8.56|6.76|8.55|6.75|0
1656053550000|2022-06-24 06:52:30|8.57|6.77|8.57|6.77|8.57|6.77|8.57|6.77|0
1656053560000|2022-06-24 06:52:40|8.58|6.78|8.57|6.77|8.58|6.78|8.57|6.77|0
1656053600000|2022-06-24 06:53:20|8.55|6.75|8.56|6.76|8.56|6.76|8.55|6.75|0
1656053610000|2022-06-24 06:53:30|8.55|6.75|8.55|6.75|8.55|6.75|8.55|6.75|0
1656053630000|2022-06-24 06:53:50|8.56|6.76|8.56|6.76|8.56|6.76|8.56|6.76|0
1656053640000|2022-06-24 06:54:00|8.57|6.77|8.56|6.76|8.57|6.77|8.55|6.75|0
1656053650000|2022-06-24 06:54:10|8.54|6.74|8.54|6.74|8.54|6.74|8.54|6.74|0
1656053660000|2022-06-24 06:54:20|8.55|6.75|8.56|6.76|8.56|6.76|8.55|6.75|0
1656053670000|2022-06-24 06:54:30|8.55|6.75|8.56|6.76|8.56|6.76|8.55|6.75|0
1656053690000|2022-06-24 06:54:50|8.55|6.75|8.55|6.75|8.55|6.75|8.55|6.75|0
1656053700000|2022-06-24 06:55:00|8.54|6.74|8.53|6.73|8.54|6.74|8.53|6.73|0
1656053710000|2022-06-24 06:55:10|8.52|6.72|8.5|6.7|8.52|6.72|8.5|6.7|0
1656053730000|2022-06-24 06:55:30|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1656053740000|2022-06-24 06:55:40|8.49|6.69|8.47|6.67|8.5|6.7|8.47|6.67|0
1656053760000|2022-06-24 06:56:00|8.46|6.66|8.45|6.65|8.46|6.66|8.45|6.65|0
1656053770000|2022-06-24 06:56:10|8.46|6.66|8.49|6.69|8.49|6.69|8.46|6.66|0
1656053780000|2022-06-24 06:56:20|8.48|6.68|8.5|6.7|8.51|6.71|8.48|6.68|0
1656053790000|2022-06-24 06:56:30|8.49|6.69|8.48|6.68|8.5|6.7|8.48|6.68|0
1656053800000|2022-06-24 06:56:40|8.47|6.67|8.47|6.67|8.47|6.67|8.47|6.67|0
1656053810000|2022-06-24 06:56:50|8.45|6.65|8.45|6.65|8.45|6.65|8.45|6.65|0
1656053820000|2022-06-24 06:57:00|8.43|6.63|8.45|6.65|8.45|6.65|8.43|6.63|0
1656053830000|2022-06-24 06:57:10|8.43|6.63|8.42|6.62|8.44|6.64|8.42|6.62|0
1656053850000|2022-06-24 06:57:30|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1656053860000|2022-06-24 06:57:40|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1656053870000|2022-06-24 06:57:50|8.48|6.68|8.5|6.7|8.5|6.7|8.48|6.68|0
1656053880000|2022-06-24 06:58:00|8.48|6.68|8.53|6.73|8.53|6.73|8.48|6.68|0
1656053890000|2022-06-24 06:58:10|8.52|6.72|8.53|6.73|8.54|6.74|8.51|6.71|0
1656053900000|2022-06-24 06:58:20|8.52|6.72|8.52|6.72|8.52|6.72|8.52|6.72|0
1656053910000|2022-06-24 06:58:30|8.51|6.71|8.49|6.69|8.51|6.71|8.49|6.69|0
1656053920000|2022-06-24 06:58:40|8.5|6.7|8.5|6.7|8.5|6.7|8.5|6.7|0
1656053930000|2022-06-24 06:58:50|8.48|6.68|8.51|6.71|8.51|6.71|8.48|6.68|0
1656053940000|2022-06-24 06:59:00|8.52|6.72|8.52|6.72|8.52|6.72|8.52|6.72|0
1656053950000|2022-06-24 06:59:10|8.51|6.71|8.5|6.7|8.51|6.71|8.5|6.7|0
1656053960000|2022-06-24 06:59:20|8.48|6.68|8.46|6.66|8.48|6.68|8.46|6.66|0
1656053970000|2022-06-24 06:59:30|8.45|6.65|8.47|6.67|8.47|6.67|8.45|6.65|0
1656053980000|2022-06-24 06:59:40|8.48|6.68|8.46|6.66|8.48|6.68|8.46|6.66|0
1656053990000|2022-06-24 06:59:50|8.45|6.65|8.45|6.65|8.46|6.66|8.45|6.65|0
1656054000000|2022-06-24 07:00:00|8.46|6.66|8.43|6.63|8.46|6.66|8.41|6.61|0
1656054010000|2022-06-24 07:00:10|8.46|6.66|8.45|6.65|8.46|6.66|8.43|6.63|0
1656054020000|2022-06-24 07:00:20|8.43|6.63|8.41|6.61|8.43|6.63|8.41|6.61|0
1656054030000|2022-06-24 07:00:30|8.42|6.62|7.82|6.02|8.58|6.78|7.81|6.01|0
1656054040000|2022-06-24 07:00:40|7.81|6.01|7.82|6.02|7.82|6.02|7.81|6.01|0
1656054050000|2022-06-24 07:00:50|7.81|6.01|7.85|6.05|7.85|6.05|7.81|6.01|0
1656054060000|2022-06-24 07:01:00|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1656054070000|2022-06-24 07:01:10|7.82|6.02|7.8|6|7.82|6.02|7.8|6|0
1656054080000|2022-06-24 07:01:20|7.78|5.98|7.79|5.99|7.79|5.99|7.78|5.98|0
1656054090000|2022-06-24 07:01:30|7.78|5.98|7.8|6|7.81|6.01|7.78|5.98|0
1656054100000|2022-06-24 07:01:40|7.81|6.01|7.8|6|7.82|6.02|7.8|6|0
1656054110000|2022-06-24 07:01:50|7.79|5.99|7.76|5.96|7.79|5.99|7.76|5.96|0
1656054120000|2022-06-24 07:02:00|7.75|5.95|7.75|5.95|7.75|5.95|7.75|5.95|0
1656054130000|2022-06-24 07:02:10|7.74|5.94|7.74|5.94|7.75|5.95|7.74|5.94|0
1656054140000|2022-06-24 07:02:20|7.75|5.95|7.73|5.93|7.75|5.95|7.73|5.93|0
1656054150000|2022-06-24 07:02:30|7.71|5.91|7.7|5.9|7.71|5.91|7.7|5.9|0
1656054160000|2022-06-24 07:02:40|7.69|5.89|7.7|5.9|7.72|5.92|7.69|5.89|0
1656054170000|2022-06-24 07:02:50|7.67|5.87|7.65|5.85|7.68|5.88|7.65|5.85|0
1656054180000|2022-06-24 07:03:00|7.66|5.86|7.65|5.85|7.66|5.86|7.65|5.85|0
1656054190000|2022-06-24 07:03:10|7.66|5.86|7.66|5.86|7.66|5.86|7.66|5.86|0
1656054200000|2022-06-24 07:03:20|7.67|5.87|7.69|5.89|7.69|5.89|7.65|5.85|0
1656054210000|2022-06-24 07:03:30|7.72|5.92|7.72|5.92|7.72|5.92|7.69|5.89|0
1656054220000|2022-06-24 07:03:40|7.74|5.94|7.7|5.9|7.74|5.94|7.7|5.9|0
1656054230000|2022-06-24 07:03:50|7.73|5.93|7.74|5.94|7.74|5.94|7.72|5.92|0
1656054240000|2022-06-24 07:04:00|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1656054250000|2022-06-24 07:04:10|7.74|5.94|7.77|5.97|7.77|5.97|7.73|5.93|0
1656054260000|2022-06-24 07:04:20|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1656054270000|2022-06-24 07:04:30|7.76|5.96|7.75|5.95|7.76|5.96|7.72|5.92|0
1656054280000|2022-06-24 07:04:40|7.74|5.94|7.75|5.95|7.76|5.96|7.74|5.94|0
1656054290000|2022-06-24 07:04:50|7.76|5.96|7.76|5.96|7.76|5.96|7.74|5.94|0
1656054300000|2022-06-24 07:05:00|7.56|6.16|7.56|6.16|7.57|6.17|7.56|6.16|0
1656054310000|2022-06-24 07:05:10|7.55|6.15|7.54|6.14|7.57|6.17|7.54|6.14|0
1656054320000|2022-06-24 07:05:20|7.53|6.13|7.51|6.11|7.53|6.13|7.51|6.11|0
1656054330000|2022-06-24 07:05:30|7.53|6.13|7.53|6.13|7.54|6.14|7.53|6.13|0
1656054340000|2022-06-24 07:05:40|7.54|6.14|7.53|6.13|7.54|6.14|7.53|6.13|0
1656054350000|2022-06-24 07:05:50|7.54|6.14|7.53|6.13|7.54|6.14|7.53|6.13|0
1656054360000|2022-06-24 07:06:00|7.54|6.14|7.56|6.16|7.56|6.16|7.54|6.14|0
1656054370000|2022-06-24 07:06:10|7.57|6.17|7.62|6.22|7.62|6.22|7.57|6.17|0
1656054380000|2022-06-24 07:06:20|7.65|6.25|7.66|6.26|7.66|6.26|7.63|6.23|0
1656054390000|2022-06-24 07:06:30|7.65|6.25|7.66|6.26|7.66|6.26|7.63|6.23|0
1656054400000|2022-06-24 07:06:40|7.68|6.28|7.68|6.28|7.68|6.28|7.68|6.28|0
1656054410000|2022-06-24 07:06:50|7.67|6.27|7.64|6.24|7.68|6.28|7.64|6.24|0
1656054420000|2022-06-24 07:07:00|7.65|6.25|7.67|6.27|7.67|6.27|7.65|6.25|0
1656054430000|2022-06-24 07:07:10|7.68|6.28|7.73|6.33|7.73|6.33|7.68|6.28|0
1656054440000|2022-06-24 07:07:20|7.72|6.32|7.72|6.32|7.73|6.33|7.72|6.32|0
1656054450000|2022-06-24 07:07:30|7.73|6.33|7.79|6.39|7.79|6.39|7.73|6.33|0
1656054460000|2022-06-24 07:07:40|7.8|6.4|7.8|6.4|7.81|6.41|7.8|6.4|0
1656054470000|2022-06-24 07:07:50|7.81|6.41|7.81|6.41|7.81|6.41|7.81|6.41|0
1656054480000|2022-06-24 07:08:00|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1656054490000|2022-06-24 07:08:10|7.8|6.4|7.8|6.4|7.81|6.41|7.8|6.4|0
1656054500000|2022-06-24 07:08:20|7.81|6.41|7.81|6.41|7.81|6.41|7.8|6.4|0
1656054510000|2022-06-24 07:08:30|7.83|6.43|7.8|6.4|7.83|6.43|7.79|6.39|0
1656054520000|2022-06-24 07:08:40|7.78|6.38|7.78|6.38|7.79|6.39|7.78|6.38|0
1656054530000|2022-06-24 07:08:50|7.79|6.39|7.8|6.4|7.8|6.4|7.79|6.39|0
1656054540000|2022-06-24 07:09:00|7.78|6.38|7.79|6.39|7.79|6.39|7.78|6.38|0
1656054550000|2022-06-24 07:09:10|7.78|6.38|7.78|6.38|7.79|6.39|7.78|6.38|0
1656054560000|2022-06-24 07:09:20|7.76|6.36|7.77|6.37|7.77|6.37|7.75|6.35|0
1656054570000|2022-06-24 07:09:30|7.75|6.35|7.75|6.35|7.75|6.35|7.75|6.35|0
1656054580000|2022-06-24 07:09:40|7.76|6.36|7.79|6.39|7.79|6.39|7.76|6.36|0
1656054590000|2022-06-24 07:09:50|7.76|6.36|7.76|6.36|7.76|6.36|7.75|6.35|0
1656054600000|2022-06-24 07:10:00|7.78|6.38|7.76|6.36|7.78|6.38|7.75|6.35|0
1656054610000|2022-06-24 07:10:10|7.72|6.32|7.7|6.3|7.72|6.32|7.69|6.29|0
1656054620000|2022-06-24 07:10:20|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656054630000|2022-06-24 07:10:30|7.73|6.33|7.74|6.34|7.75|6.35|7.73|6.33|0
1656054640000|2022-06-24 07:10:40|7.78|6.38|7.81|6.41|7.81|6.41|7.78|6.38|0
1656054650000|2022-06-24 07:10:50|7.79|6.39|7.79|6.39|7.79|6.39|7.76|6.36|0
1656054660000|2022-06-24 07:11:00|7.81|6.41|7.83|6.43|7.83|6.43|7.81|6.41|0
1656054670000|2022-06-24 07:11:10|7.81|6.41|7.78|6.38|7.81|6.41|7.78|6.38|0
1656054680000|2022-06-24 07:11:20|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1656054690000|2022-06-24 07:11:30|7.75|6.35|7.75|6.35|7.75|6.35|7.74|6.34|0
1656054700000|2022-06-24 07:11:40|7.78|6.38|7.79|6.39|7.79|6.39|7.76|6.36|0
1656054710000|2022-06-24 07:11:50|7.76|6.36|7.78|6.38|7.78|6.38|7.76|6.36|0
1656054720000|2022-06-24 07:12:00|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656054730000|2022-06-24 07:12:10|7.75|6.35|7.73|6.33|7.75|6.35|7.73|6.33|0
1656054740000|2022-06-24 07:12:20|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656054750000|2022-06-24 07:12:30|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1656054760000|2022-06-24 07:12:40|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1656054770000|2022-06-24 07:12:50|7.7|6.3|7.7|6.3|7.72|6.32|7.7|6.3|0
1656054780000|2022-06-24 07:13:00|7.69|6.29|7.73|6.33|7.73|6.33|7.69|6.29|0
1656054790000|2022-06-24 07:13:10|7.72|6.32|7.72|6.32|7.73|6.33|7.72|6.32|0
1656054800000|2022-06-24 07:13:20|7.73|6.33|7.76|6.36|7.78|6.38|7.73|6.33|0
1656054810000|2022-06-24 07:13:30|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656054820000|2022-06-24 07:13:40|7.79|6.39|7.77|6.37|7.79|6.39|7.77|6.37|0
1656054830000|2022-06-24 07:13:50|7.76|6.36|7.75|6.35|7.76|6.36|7.75|6.35|0
1656054840000|2022-06-24 07:14:00|7.74|6.34|7.72|6.32|7.74|6.34|7.72|6.32|0
1656054850000|2022-06-24 07:14:10|7.7|6.3|7.62|6.22|7.7|6.3|7.62|6.22|0
1656054860000|2022-06-24 07:14:20|7.63|6.23|7.66|6.26|7.66|6.26|7.63|6.23|0
1656054870000|2022-06-24 07:14:30|7.64|6.24|7.64|6.24|7.64|6.24|7.64|6.24|0
1656054880000|2022-06-24 07:14:40|7.66|6.26|7.66|6.26|7.66|6.26|7.64|6.24|0
1656054890000|2022-06-24 07:14:50|7.67|6.27|7.64|6.24|7.67|6.27|7.64|6.24|0
1656054900000|2022-06-24 07:15:00|7.67|6.27|7.65|6.25|7.67|6.27|7.64|6.24|0
1656054910000|2022-06-24 07:15:10|7.69|6.29|7.67|6.27|7.7|6.3|7.67|6.27|0
1656054920000|2022-06-24 07:15:20|7.66|6.26|7.64|6.24|7.66|6.26|7.63|6.23|0
1656054930000|2022-06-24 07:15:30|7.62|6.22|7.64|6.24|7.64|6.24|7.61|6.21|0
1656054940000|2022-06-24 07:15:40|7.61|6.21|7.6|6.2|7.61|6.21|7.6|6.2|0
1656054950000|2022-06-24 07:15:50|7.59|6.19|7.59|6.19|7.59|6.19|7.59|6.19|0
1656054960000|2022-06-24 07:16:00|7.77|6.37|7.75|6.35|7.77|6.37|7.75|6.35|0
1656054970000|2022-06-24 07:16:10|7.76|6.36|7.74|6.34|7.76|6.36|7.73|6.33|0
1656054980000|2022-06-24 07:16:20|7.75|6.35|7.73|6.33|7.75|6.35|7.73|6.33|0
1656054990000|2022-06-24 07:16:30|7.71|6.31|7.71|6.31|7.72|6.32|7.71|6.31|0
1656055000000|2022-06-24 07:16:40|7.68|6.28|7.65|6.25|7.68|6.28|7.65|6.25|0
1656055010000|2022-06-24 07:16:50|7.64|6.24|7.64|6.24|7.64|6.24|7.62|6.22|0
1656055020000|2022-06-24 07:17:00|7.65|6.25|7.64|6.24|7.65|6.25|7.64|6.24|0
1656055030000|2022-06-24 07:17:10|7.62|6.22|7.67|6.27|7.67|6.27|7.62|6.22|0
1656055040000|2022-06-24 07:17:20|7.65|6.25|7.67|6.27|7.67|6.27|7.65|6.25|0
1656055050000|2022-06-24 07:17:30|7.68|6.28|7.68|6.28|7.7|6.3|7.68|6.28|0
1656055060000|2022-06-24 07:17:40|7.69|6.29|7.68|6.28|7.7|6.3|7.68|6.28|0
1656055070000|2022-06-24 07:17:50|7.67|6.27|7.65|6.25|7.67|6.27|7.65|6.25|0
1656055080000|2022-06-24 07:18:00|7.66|6.26|7.66|6.26|7.66|6.26|7.64|6.24|0
1656055090000|2022-06-24 07:18:10|7.67|6.27|7.64|6.24|7.67|6.27|7.64|6.24|0
1656055100000|2022-06-24 07:18:20|7.65|6.25|7.69|6.29|7.69|6.29|7.65|6.25|0
1656055110000|2022-06-24 07:18:30|7.71|6.31|7.66|6.26|7.71|6.31|7.66|6.26|0
1656055120000|2022-06-24 07:18:40|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1656055130000|2022-06-24 07:18:50|7.66|6.26|7.66|6.26|7.66|6.26|7.65|6.25|0
1656055140000|2022-06-24 07:19:00|7.68|6.28|7.71|6.31|7.71|6.31|7.68|6.28|0
1656055150000|2022-06-24 07:19:10|7.73|6.33|7.73|6.33|7.75|6.35|7.73|6.33|0
1656055160000|2022-06-24 07:19:20|7.75|6.35|7.75|6.35|7.75|6.35|7.75|6.35|0
1656055170000|2022-06-24 07:19:30|7.74|6.34|7.73|6.33|7.74|6.34|7.73|6.33|0
1656055180000|2022-06-24 07:19:40|7.74|6.34|7.75|6.35|7.75|6.35|7.74|6.34|0
1656055190000|2022-06-24 07:19:50|7.72|6.32|7.71|6.31|7.72|6.32|7.71|6.31|0
1656055200000|2022-06-24 07:20:00|7.69|6.29|7.67|6.27|7.71|6.31|7.67|6.27|0
1656055210000|2022-06-24 07:20:10|7.66|6.26|7.66|6.26|7.67|6.27|7.66|6.26|0
1656055220000|2022-06-24 07:20:20|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1656055240000|2022-06-24 07:20:40|7.67|6.27|7.67|6.27|7.68|6.28|7.67|6.27|0
1656055250000|2022-06-24 07:20:50|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1656055260000|2022-06-24 07:21:00|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1656055270000|2022-06-24 07:21:10|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1656055280000|2022-06-24 07:21:20|7.68|6.28|7.68|6.28|7.68|6.28|7.68|6.28|0
1656055290000|2022-06-24 07:21:30|7.67|6.27|7.69|6.29|7.69|6.29|7.67|6.27|0
1656055300000|2022-06-24 07:21:40|7.7|6.3|7.72|6.32|7.72|6.32|7.7|6.3|0
1656055310000|2022-06-24 07:21:50|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1656055320000|2022-06-24 07:22:00|7.73|6.33|7.75|6.35|7.75|6.35|7.72|6.32|0
1656055330000|2022-06-24 07:22:10|7.76|6.36|7.76|6.36|7.78|6.38|7.76|6.36|0
1656055340000|2022-06-24 07:22:20|7.77|6.37|7.75|6.35|7.77|6.37|7.75|6.35|0
1656055350000|2022-06-24 07:22:30|7.74|6.34|7.73|6.33|7.74|6.34|7.73|6.33|0
1656055360000|2022-06-24 07:22:40|7.72|6.32|7.68|6.28|7.72|6.32|7.68|6.28|0
1656055370000|2022-06-24 07:22:50|7.69|6.29|7.71|6.31|7.71|6.31|7.69|6.29|0
1656055380000|2022-06-24 07:23:00|7.69|6.29|7.68|6.28|7.69|6.29|7.67|6.27|0
1656055390000|2022-06-24 07:23:10|7.69|6.29|7.69|6.29|7.69|6.29|7.69|6.29|0
1656055400000|2022-06-24 07:23:20|7.71|6.31|7.67|6.27|7.71|6.31|7.67|6.27|0
1656055410000|2022-06-24 07:23:30|7.68|6.28|7.68|6.28|7.68|6.28|7.67|6.27|0
1656055420000|2022-06-24 07:23:40|7.67|6.27|7.65|6.25|7.67|6.27|7.65|6.25|0
1656055430000|2022-06-24 07:23:50|7.66|6.26|7.69|6.29|7.69|6.29|7.66|6.26|0
1656055440000|2022-06-24 07:24:00|7.71|6.31|7.69|6.29|7.71|6.31|7.69|6.29|0
1656055450000|2022-06-24 07:24:10|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656055460000|2022-06-24 07:24:20|7.69|6.29|7.69|6.29|7.69|6.29|7.69|6.29|0
1656055470000|2022-06-24 07:24:30|7.71|6.31|7.69|6.29|7.71|6.31|7.69|6.29|0
1656055480000|2022-06-24 07:24:40|7.68|6.28|7.68|6.28|7.68|6.28|7.68|6.28|0
1656055490000|2022-06-24 07:24:50|7.69|6.29|7.66|6.26|7.69|6.29|7.65|6.25|0
1656055500000|2022-06-24 07:25:00|7.68|6.28|7.67|6.27|7.68|6.28|7.67|6.27|0
1656055510000|2022-06-24 07:25:10|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1656055520000|2022-06-24 07:25:20|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1656055530000|2022-06-24 07:25:30|7.65|6.25|7.65|6.25|7.65|6.25|7.65|6.25|0
1656055550000|2022-06-24 07:25:50|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1656055560000|2022-06-24 07:26:00|7.67|6.27|7.68|6.28|7.68|6.28|7.66|6.26|0
1656055570000|2022-06-24 07:26:10|7.66|6.26|7.67|6.27|7.67|6.27|7.66|6.26|0
1656055580000|2022-06-24 07:26:20|7.66|6.26|7.68|6.28|7.68|6.28|7.66|6.26|0
1656055590000|2022-06-24 07:26:30|7.69|6.29|7.69|6.29|7.69|6.29|7.68|6.28|0
1656055600000|2022-06-24 07:26:40|7.7|6.3|7.7|6.3|7.71|6.31|7.7|6.3|0
1656055610000|2022-06-24 07:26:50|7.71|6.31|7.71|6.31|7.72|6.32|7.69|6.29|0
1656055620000|2022-06-24 07:27:00|7.75|6.35|7.75|6.35|7.77|6.37|7.75|6.35|0
1656055630000|2022-06-24 07:27:10|7.74|6.34|7.74|6.34|7.74|6.34|7.74|6.34|0
1656055640000|2022-06-24 07:27:20|7.73|6.33|7.7|6.3|7.73|6.33|7.69|6.29|0
1656055650000|2022-06-24 07:27:30|7.72|6.32|7.74|6.34|7.74|6.34|7.71|6.31|0
1656055660000|2022-06-24 07:27:40|7.77|6.37|7.78|6.38|7.79|6.39|7.77|6.37|0
1656055670000|2022-06-24 07:27:50|7.8|6.4|7.78|6.38|7.8|6.4|7.78|6.38|0
1656055680000|2022-06-24 07:28:00|7.79|6.39|7.77|6.37|7.8|6.4|7.77|6.37|0
1656055690000|2022-06-24 07:28:10|7.76|6.36|7.75|6.35|7.76|6.36|7.73|6.33|0
1656055700000|2022-06-24 07:28:20|7.74|6.34|7.77|6.37|7.78|6.38|7.74|6.34|0
1656055710000|2022-06-24 07:28:30|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656055720000|2022-06-24 07:28:40|7.79|6.39|7.8|6.4|7.81|6.41|7.79|6.39|0
1656055730000|2022-06-24 07:28:50|7.81|6.41|7.8|6.4|7.81|6.41|7.8|6.4|0
1656055740000|2022-06-24 07:29:00|7.81|6.41|7.78|6.38|7.81|6.41|7.78|6.38|0
1656055750000|2022-06-24 07:29:10|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1656055760000|2022-06-24 07:29:20|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1656055770000|2022-06-24 07:29:30|7.81|6.41|7.81|6.41|7.81|6.41|7.8|6.4|0
1656055790000|2022-06-24 07:29:50|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1656055820000|2022-06-24 07:30:20|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656055830000|2022-06-24 07:30:30|7.79|6.39|7.8|6.4|7.8|6.4|7.79|6.39|0
1656055840000|2022-06-24 07:30:40|7.81|6.41|7.83|6.43|7.83|6.43|7.81|6.41|0
1656055850000|2022-06-24 07:30:50|7.81|6.41|7.81|6.41|7.81|6.41|7.8|6.4|0
1656055860000|2022-06-24 07:31:00|7.82|6.42|7.81|6.41|7.83|6.43|7.81|6.41|0
1656055870000|2022-06-24 07:31:10|7.82|6.42|7.84|6.44|7.84|6.44|7.82|6.42|0
1656055880000|2022-06-24 07:31:20|7.85|6.45|7.86|6.46|7.86|6.46|7.85|6.45|0
1656055890000|2022-06-24 07:31:30|7.87|6.47|7.89|6.49|7.89|6.49|7.87|6.47|0
1656055900000|2022-06-24 07:31:40|7.88|6.48|7.91|6.51|7.91|6.51|7.88|6.48|0
1656055910000|2022-06-24 07:31:50|7.92|6.52|7.92|6.52|7.93|6.53|7.92|6.52|0
1656055920000|2022-06-24 07:32:00|7.91|6.51|7.91|6.51|7.91|6.51|7.91|6.51|0
1656055930000|2022-06-24 07:32:10|7.92|6.52|7.91|6.51|7.92|6.52|7.9|6.5|0
1656055940000|2022-06-24 07:32:20|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1656055950000|2022-06-24 07:32:30|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1656055960000|2022-06-24 07:32:40|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1656055970000|2022-06-24 07:32:50|7.97|6.57|7.97|6.57|7.97|6.57|7.97|6.57|0
1656055980000|2022-06-24 07:33:00|7.95|6.55|7.95|6.55|7.95|6.55|7.95|6.55|0
1656055990000|2022-06-24 07:33:10|7.93|6.53|7.92|6.52|7.94|6.54|7.92|6.52|0
1656056000000|2022-06-24 07:33:20|7.93|6.53|7.95|6.55|7.95|6.55|7.93|6.53|0
1656056010000|2022-06-24 07:33:30|7.93|6.53|7.92|6.52|7.93|6.53|7.92|6.52|0
1656056020000|2022-06-24 07:33:40|7.93|6.53|7.93|6.53|7.93|6.53|7.93|6.53|0
1656056030000|2022-06-24 07:33:50|7.94|6.54|7.98|6.58|7.98|6.58|7.94|6.54|0
1656056040000|2022-06-24 07:34:00|8.01|6.61|7.97|6.57|8.01|6.61|7.97|6.57|0
1656056060000|2022-06-24 07:34:20|7.96|6.56|7.97|6.57|7.97|6.57|7.95|6.55|0
1656056070000|2022-06-24 07:34:30|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1656056080000|2022-06-24 07:34:40|7.93|6.53|7.93|6.53|7.93|6.53|7.93|6.53|0
1656056090000|2022-06-24 07:34:50|7.94|6.54|7.96|6.56|7.96|6.56|7.93|6.53|0
1656056100000|2022-06-24 07:35:00|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1656056110000|2022-06-24 07:35:10|7.92|6.52|7.92|6.52|7.92|6.52|7.92|6.52|0
1656056120000|2022-06-24 07:35:20|7.91|6.51|7.91|6.51|7.91|6.51|7.91|6.51|0
1656056130000|2022-06-24 07:35:30|7.92|6.52|7.91|6.51|7.92|6.52|7.91|6.51|0
1656056140000|2022-06-24 07:35:40|7.9|6.5|7.88|6.48|7.9|6.5|7.88|6.48|0
1656056150000|2022-06-24 07:35:50|7.87|6.47|8.01|6.61|8.01|6.61|7.87|6.47|0
1656056160000|2022-06-24 07:36:00|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1656056170000|2022-06-24 07:36:10|8.26|6.86|8.4|7|8.4|7|8.26|6.86|0
1656056180000|2022-06-24 07:36:20|8.38|6.98|8.4|7|8.4|7|8.38|6.98|0
1656056200000|2022-06-24 07:36:40|8.39|6.99|8.4|7|8.4|7|8.39|6.99|0
1656056210000|2022-06-24 07:36:50|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1656056220000|2022-06-24 07:37:00|8.44|7.04|8.44|7.04|8.44|7.04|8.44|7.04|0
1656056230000|2022-06-24 07:37:10|8.42|7.02|8.42|7.02|8.43|7.03|8.42|7.02|0
1656056240000|2022-06-24 07:37:20|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1656056250000|2022-06-24 07:37:30|8.44|7.04|8.45|7.05|8.45|7.05|8.42|7.02|0
1656056260000|2022-06-24 07:37:40|8.46|7.06|8.51|7.11|8.51|7.11|8.46|7.06|0
1656056270000|2022-06-24 07:37:50|8.5|7.1|8.54|7.14|8.54|7.14|8.5|7.1|0
1656056280000|2022-06-24 07:38:00|8.53|7.13|8.54|7.14|8.54|7.14|8.53|7.13|0
1656056290000|2022-06-24 07:38:10|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1656056310000|2022-06-24 07:38:30|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656056320000|2022-06-24 07:38:40|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1656056330000|2022-06-24 07:38:50|8.52|7.12|8.53|7.13|8.53|7.13|8.51|7.11|0
1656056340000|2022-06-24 07:39:00|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1656056360000|2022-06-24 07:39:20|8.54|7.14|8.54|7.14|8.54|7.14|8.53|7.13|0
1656056370000|2022-06-24 07:39:30|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1656056380000|2022-06-24 07:39:40|8.53|7.13|8.53|7.13|8.53|7.13|8.52|7.12|0
1656056390000|2022-06-24 07:39:50|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1656056400000|2022-06-24 07:40:00|8.5|7.1|8.51|7.11|8.53|7.13|8.5|7.1|0
1656056410000|2022-06-24 07:40:10|8.5|7.1|8.45|7.05|8.5|7.1|8.44|7.04|0
1656056420000|2022-06-24 07:40:20|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1656056430000|2022-06-24 07:40:30|8.48|7.08|8.53|7.13|8.53|7.13|8.47|7.07|0
1656056440000|2022-06-24 07:40:40|8.51|7.11|8.52|7.12|8.53|7.13|8.51|7.11|0
1656056450000|2022-06-24 07:40:50|8.53|7.13|8.56|7.16|8.56|7.16|8.52|7.12|0
1656056460000|2022-06-24 07:41:00|8.54|7.14|8.58|7.18|8.58|7.18|8.54|7.14|0
1656056470000|2022-06-24 07:41:10|8.56|7.16|8.58|7.18|8.58|7.18|8.56|7.16|0
1656056480000|2022-06-24 07:41:20|8.56|7.16|8.58|7.18|8.58|7.18|8.56|7.16|0
1656056490000|2022-06-24 07:41:30|8.59|7.19|8.58|7.18|8.59|7.19|8.58|7.18|0
1656056500000|2022-06-24 07:41:40|8.57|7.17|8.58|7.18|8.58|7.18|8.57|7.17|0
1656056510000|2022-06-24 07:41:50|8.59|7.19|8.62|7.22|8.62|7.22|8.59|7.19|0
1656056520000|2022-06-24 07:42:00|8.6|7.2|8.61|7.21|8.62|7.22|8.6|7.2|0
1656056530000|2022-06-24 07:42:10|8.62|7.22|8.62|7.22|8.63|7.23|8.62|7.22|0
1656056540000|2022-06-24 07:42:20|8.58|7.18|8.59|7.19|8.59|7.19|8.57|7.17|0
1656056550000|2022-06-24 07:42:30|8.64|7.24|8.6|7.2|8.64|7.24|8.6|7.2|0
1656056560000|2022-06-24 07:42:40|8.61|7.21|8.6|7.2|8.61|7.21|8.6|7.2|0
1656056570000|2022-06-24 07:42:50|8.59|7.19|8.58|7.18|8.59|7.19|8.58|7.18|0
1656056580000|2022-06-24 07:43:00|8.59|7.19|8.57|7.17|8.59|7.19|8.57|7.17|0
1656056590000|2022-06-24 07:43:10|8.56|7.16|8.58|7.18|8.58|7.18|8.55|7.15|0
1656056600000|2022-06-24 07:43:20|8.59|7.19|8.6|7.2|8.62|7.22|8.59|7.19|0
1656056610000|2022-06-24 07:43:30|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1656056630000|2022-06-24 07:43:50|8.6|7.2|8.63|7.23|8.63|7.23|8.6|7.2|0
1656056640000|2022-06-24 07:44:00|8.62|7.22|8.61|7.21|8.62|7.22|8.6|7.2|0
1656056650000|2022-06-24 07:44:10|8.63|7.23|8.62|7.22|8.63|7.23|8.6|7.2|0
1656056660000|2022-06-24 07:44:20|8.63|7.23|8.61|7.21|8.63|7.23|8.61|7.21|0
1656056670000|2022-06-24 07:44:30|8.63|7.23|8.62|7.22|8.63|7.23|8.62|7.22|0
1656056690000|2022-06-24 07:44:50|8.6|7.2|8.62|7.22|8.62|7.22|8.59|7.19|0
1656056700000|2022-06-24 07:45:00|8.6|7.2|8.59|7.19|8.6|7.2|8.59|7.19|0
1656056710000|2022-06-24 07:45:10|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1656056720000|2022-06-24 07:45:20|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1656056730000|2022-06-24 07:45:30|8.62|7.22|8.59|7.19|8.62|7.22|8.59|7.19|0
1656056750000|2022-06-24 07:45:50|8.55|7.15|8.51|7.11|8.55|7.15|8.51|7.11|0
1656056760000|2022-06-24 07:46:00|8.52|7.12|8.55|7.15|8.55|7.15|8.52|7.12|0
1656056770000|2022-06-24 07:46:10|8.54|7.14|8.55|7.15|8.56|7.16|8.54|7.14|0
1656056780000|2022-06-24 07:46:20|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1656056790000|2022-06-24 07:46:30|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1656056800000|2022-06-24 07:46:40|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1656056810000|2022-06-24 07:46:50|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1656056830000|2022-06-24 07:47:10|8.55|7.15|8.55|7.15|8.56|7.16|8.55|7.15|0
1656056840000|2022-06-24 07:47:20|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1656056850000|2022-06-24 07:47:30|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1656056860000|2022-06-24 07:47:40|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1656056870000|2022-06-24 07:47:50|8.58|7.18|8.64|7.24|8.64|7.24|8.58|7.18|0
1656056880000|2022-06-24 07:48:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1656056890000|2022-06-24 07:48:10|8.63|7.23|8.63|7.23|8.64|7.24|8.63|7.23|0
1656056900000|2022-06-24 07:48:20|8.6|7.2|8.59|7.19|8.6|7.2|8.59|7.19|0
1656056910000|2022-06-24 07:48:30|8.6|7.2|8.6|7.2|8.6|7.2|8.6|7.2|0
1656056920000|2022-06-24 07:48:40|8.59|7.19|8.59|7.19|8.59|7.19|8.58|7.18|0
1656056930000|2022-06-24 07:48:50|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1656056940000|2022-06-24 07:49:00|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1656056950000|2022-06-24 07:49:10|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1656056960000|2022-06-24 07:49:20|8.58|7.18|8.56|7.16|8.58|7.18|8.56|7.16|0
1656056970000|2022-06-24 07:49:30|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1656056980000|2022-06-24 07:49:40|8.6|7.2|8.59|7.19|8.6|7.2|8.59|7.19|0
1656056990000|2022-06-24 07:49:50|8.58|7.18|8.59|7.19|8.61|7.21|8.58|7.18|0
1656057000000|2022-06-24 07:50:00|8.58|7.18|8.6|7.2|8.6|7.2|8.58|7.18|0
1656057010000|2022-06-24 07:50:10|8.59|7.19|8.59|7.19|8.59|7.19|8.59|7.19|0
1656057020000|2022-06-24 07:50:20|8.6|7.2|8.62|7.22|8.62|7.22|8.6|7.2|0
1656057030000|2022-06-24 07:50:30|8.63|7.23|8.62|7.22|8.63|7.23|8.62|7.22|0
1656057040000|2022-06-24 07:50:40|8.63|7.23|8.63|7.23|8.63|7.23|8.62|7.22|0
1656057050000|2022-06-24 07:50:50|8.62|7.22|8.63|7.23|8.64|7.24|8.62|7.22|0
1656057060000|2022-06-24 07:51:00|8.62|7.22|8.62|7.22|8.62|7.22|8.62|7.22|0
1656057070000|2022-06-24 07:51:10|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1656057080000|2022-06-24 07:51:20|8.63|7.23|8.65|7.25|8.65|7.25|8.63|7.23|0
1656057090000|2022-06-24 07:51:30|8.67|7.27|8.67|7.27|8.68|7.28|8.67|7.27|0
1656057100000|2022-06-24 07:51:40|8.65|7.25|8.65|7.25|8.65|7.25|8.65|7.25|0
1656057110000|2022-06-24 07:51:50|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1656057120000|2022-06-24 07:52:00|8.68|7.28|8.71|7.31|8.71|7.31|8.68|7.28|0
1656057130000|2022-06-24 07:52:10|8.69|7.29|8.71|7.31|8.71|7.31|8.69|7.29|0
1656057140000|2022-06-24 07:52:20|8.72|7.32|8.69|7.29|8.72|7.32|8.69|7.29|0
1656057150000|2022-06-24 07:52:30|8.71|7.31|8.71|7.31|8.71|7.31|8.7|7.3|0
1656057160000|2022-06-24 07:52:40|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1656057170000|2022-06-24 07:52:50|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1656057180000|2022-06-24 07:53:00|8.71|7.31|8.69|7.29|8.73|7.33|8.69|7.29|0
1656057190000|2022-06-24 07:53:10|8.71|7.31|8.69|7.29|8.71|7.31|8.69|7.29|0
1656057200000|2022-06-24 07:53:20|8.71|7.31|8.69|7.29|8.71|7.31|8.69|7.29|0
1656057210000|2022-06-24 07:53:30|8.67|7.27|8.67|7.27|8.67|7.27|8.67|7.27|0
1656057220000|2022-06-24 07:53:40|8.65|7.25|8.65|7.25|8.65|7.25|8.65|7.25|0
1656057230000|2022-06-24 07:53:50|8.67|7.27|8.64|7.24|8.67|7.27|8.64|7.24|0
1656057240000|2022-06-24 07:54:00|8.65|7.25|8.65|7.25|8.67|7.27|8.65|7.25|0
1656057250000|2022-06-24 07:54:10|8.64|7.24|8.65|7.25|8.65|7.25|8.64|7.24|0
1656057270000|2022-06-24 07:54:30|8.62|7.22|8.6|7.2|8.62|7.22|8.6|7.2|0
1656057290000|2022-06-24 07:54:50|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1656057300000|2022-06-24 07:55:00|8.6|7.2|8.59|7.19|8.6|7.2|8.59|7.19|0
1656057310000|2022-06-24 07:55:10|8.6|7.2|8.55|7.15|8.6|7.2|8.55|7.15|0
1656057320000|2022-06-24 07:55:20|8.54|7.14|8.52|7.12|8.54|7.14|8.52|7.12|0
1656057330000|2022-06-24 07:55:30|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1656057340000|2022-06-24 07:55:40|8.58|7.18|8.6|7.2|8.6|7.2|8.58|7.18|0
1656057350000|2022-06-24 07:55:50|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1656057360000|2022-06-24 07:56:00|8.58|7.18|8.56|7.16|8.58|7.18|8.56|7.16|0
1656057380000|2022-06-24 07:56:20|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1656057390000|2022-06-24 07:56:30|8.54|7.14|8.54|7.14|8.55|7.15|8.54|7.14|0
1656057400000|2022-06-24 07:56:40|8.55|7.15|8.59|7.19|8.59|7.19|8.55|7.15|0
1656057410000|2022-06-24 07:56:50|8.6|7.2|8.6|7.2|8.6|7.2|8.6|7.2|0
1656057420000|2022-06-24 07:57:00|8.59|7.19|8.6|7.2|8.61|7.21|8.59|7.19|0
1656057430000|2022-06-24 07:57:10|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1656057440000|2022-06-24 07:57:20|8.63|7.23|8.61|7.21|8.63|7.23|8.61|7.21|0
1656057450000|2022-06-24 07:57:30|8.64|7.24|8.64|7.24|8.64|7.24|8.64|7.24|0
1656057460000|2022-06-24 07:57:40|8.63|7.23|8.63|7.23|8.63|7.23|8.63|7.23|0
1656057470000|2022-06-24 07:57:50|8.62|7.22|8.63|7.23|8.63|7.23|8.62|7.22|0
1656057480000|2022-06-24 07:58:00|8.61|7.21|8.63|7.23|8.63|7.23|8.6|7.2|0
1656057490000|2022-06-24 07:58:10|8.64|7.24|8.63|7.23|8.64|7.24|8.63|7.23|0
1656057500000|2022-06-24 07:58:20|8.64|7.24|8.64|7.24|8.64|7.24|8.64|7.24|0
1656057510000|2022-06-24 07:58:30|8.65|7.25|8.67|7.27|8.67|7.27|8.65|7.25|0
1656057520000|2022-06-24 07:58:40|8.68|7.28|8.68|7.28|8.68|7.28|8.68|7.28|0
1656057530000|2022-06-24 07:58:50|8.69|7.29|8.68|7.28|8.69|7.29|8.67|7.27|0
1656057550000|2022-06-24 07:59:10|8.67|7.27|8.65|7.25|8.67|7.27|8.65|7.25|0
1656057560000|2022-06-24 07:59:20|8.63|7.23|8.63|7.23|8.63|7.23|8.63|7.23|0
1656057570000|2022-06-24 07:59:30|8.62|7.22|8.6|7.2|8.62|7.22|8.6|7.2|0
1656057580000|2022-06-24 07:59:40|8.59|7.19|8.54|7.14|8.59|7.19|8.54|7.14|0
1656057590000|2022-06-24 07:59:50|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1656057600000|2022-06-24 08:00:00|8.6|7.2|8.57|7.17|8.61|7.21|8.55|7.15|0
1656057610000|2022-06-24 08:00:10|8.58|7.18|8.54|7.14|8.58|7.18|8.54|7.14|0
1656057620000|2022-06-24 08:00:20|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1656057630000|2022-06-24 08:00:30|8.54|7.14|8.52|7.12|8.54|7.14|8.52|7.12|0
1656057640000|2022-06-24 08:00:40|8.51|7.11|8.48|7.08|8.51|7.11|8.48|7.08|0
1656057650000|2022-06-24 08:00:50|8.46|7.06|8.5|7.1|8.5|7.1|8.46|7.06|0
1656057660000|2022-06-24 08:01:00|8.47|7.07|8.46|7.06|8.48|7.08|8.46|7.06|0
1656057670000|2022-06-24 08:01:10|8.48|7.08|8.48|7.08|8.48|7.08|8.47|7.07|0
1656057680000|2022-06-24 08:01:20|8.51|7.11|8.54|7.14|8.54|7.14|8.51|7.11|0
1656057690000|2022-06-24 08:01:30|8.55|7.15|8.54|7.14|8.56|7.16|8.54|7.14|0
1656057700000|2022-06-24 08:01:40|8.52|7.12|8.56|7.16|8.56|7.16|8.52|7.12|0
1656057710000|2022-06-24 08:01:50|8.6|7.2|8.64|7.24|8.64|7.24|8.6|7.2|0
1656057720000|2022-06-24 08:02:00|8.65|7.25|8.68|7.28|8.69|7.29|8.65|7.25|0
1656057730000|2022-06-24 08:02:10|8.67|7.27|8.67|7.27|8.68|7.28|8.67|7.27|0
1656057740000|2022-06-24 08:02:20|8.65|7.25|8.65|7.25|8.65|7.25|8.65|7.25|0
1656057750000|2022-06-24 08:02:30|8.67|7.27|8.68|7.28|8.68|7.28|8.67|7.27|0
1656057760000|2022-06-24 08:02:40|8.67|7.27|8.67|7.27|8.67|7.27|8.65|7.25|0
1656057770000|2022-06-24 08:02:50|8.68|7.28|8.69|7.29|8.69|7.29|8.68|7.28|0
1656057780000|2022-06-24 08:03:00|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1656057790000|2022-06-24 08:03:10|8.72|7.32|8.71|7.31|8.72|7.32|8.7|7.3|0
1656057800000|2022-06-24 08:03:20|8.69|7.29|8.64|7.24|8.69|7.29|8.64|7.24|0
1656057810000|2022-06-24 08:03:30|8.6|7.2|8.6|7.2|8.6|7.2|8.6|7.2|0
1656057820000|2022-06-24 08:03:40|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1656057830000|2022-06-24 08:03:50|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1656057840000|2022-06-24 08:04:00|8.6|7.2|8.58|7.18|8.6|7.2|8.58|7.18|0
1656057850000|2022-06-24 08:04:10|8.57|7.17|8.53|7.13|8.57|7.17|8.53|7.13|0
1656057860000|2022-06-24 08:04:20|8.56|7.16|8.53|7.13|8.56|7.16|8.53|7.13|0
1656057870000|2022-06-24 08:04:30|8.52|7.12|8.55|7.15|8.55|7.15|8.52|7.12|0
1656057880000|2022-06-24 08:04:40|8.53|7.13|8.51|7.11|8.53|7.13|8.51|7.11|0
1656057890000|2022-06-24 08:04:50|8.52|7.12|8.52|7.12|8.52|7.12|8.51|7.11|0
1656057900000|2022-06-24 08:05:00|8.51|7.11|8.52|7.12|8.52|7.12|8.51|7.11|0
1656057910000|2022-06-24 08:05:10|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1656057920000|2022-06-24 08:05:20|8.49|7.09|8.46|7.06|8.49|7.09|8.46|7.06|0
1656057930000|2022-06-24 08:05:30|8.44|7.04|8.46|7.06|8.46|7.06|8.44|7.04|0
1656057940000|2022-06-24 08:05:40|8.45|7.05|8.46|7.06|8.46|7.06|8.45|7.05|0
1656057950000|2022-06-24 08:05:50|8.44|7.04|8.46|7.06|8.46|7.06|8.44|7.04|0
1656057960000|2022-06-24 08:06:00|8.44|7.04|8.44|7.04|8.44|7.04|8.44|7.04|0
1656057970000|2022-06-24 08:06:10|8.46|7.06|8.44|7.04|8.46|7.06|8.43|7.03|0
1656057980000|2022-06-24 08:06:20|8.45|7.05|8.46|7.06|8.46|7.06|8.44|7.04|0
1656057990000|2022-06-24 08:06:30|8.47|7.07|8.47|7.07|8.48|7.08|8.47|7.07|0
1656058000000|2022-06-24 08:06:40|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1656058010000|2022-06-24 08:06:50|8.49|7.09|8.48|7.08|8.49|7.09|8.48|7.08|0
1656058020000|2022-06-24 08:07:00|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1656058030000|2022-06-24 08:07:10|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1656058040000|2022-06-24 08:07:20|8.47|7.07|8.44|7.04|8.47|7.07|8.44|7.04|0
1656058050000|2022-06-24 08:07:30|8.43|7.03|8.44|7.04|8.44|7.04|8.42|7.02|0
1656058060000|2022-06-24 08:07:40|8.46|7.06|8.44|7.04|8.46|7.06|8.42|7.02|0
1656058070000|2022-06-24 08:07:50|8.42|7.02|8.44|7.04|8.44|7.04|8.42|7.02|0
1656058080000|2022-06-24 08:08:00|8.46|7.06|8.49|7.09|8.5|7.1|8.46|7.06|0
1656058090000|2022-06-24 08:08:10|8.47|7.07|8.51|7.11|8.51|7.11|8.47|7.07|0
1656058100000|2022-06-24 08:08:20|8.5|7.1|8.48|7.08|8.5|7.1|8.48|7.08|0
1656058110000|2022-06-24 08:08:30|8.49|7.09|8.49|7.09|8.49|7.09|8.49|7.09|0
1656058120000|2022-06-24 08:08:40|8.51|7.11|8.52|7.12|8.52|7.12|8.51|7.11|0
1656058130000|2022-06-24 08:08:50|8.5|7.1|8.49|7.09|8.5|7.1|8.48|7.08|0
1656058140000|2022-06-24 08:09:00|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1656058150000|2022-06-24 08:09:10|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656058160000|2022-06-24 08:09:20|8.51|7.11|8.5|7.1|8.51|7.11|8.49|7.09|0
1656058170000|2022-06-24 08:09:30|8.51|7.11|8.47|7.07|8.51|7.11|8.47|7.07|0
1656058180000|2022-06-24 08:09:40|8.46|7.06|8.4|7|8.46|7.06|8.4|7|0
1656058190000|2022-06-24 08:09:50|8.39|6.99|8.4|7|8.4|7|8.39|6.99|0
1656058200000|2022-06-24 08:10:00|8.41|7.01|8.43|7.03|8.43|7.03|8.41|7.01|0
1656058210000|2022-06-24 08:10:10|8.44|7.04|8.46|7.06|8.46|7.06|8.44|7.04|0
1656058220000|2022-06-24 08:10:20|8.45|7.05|8.46|7.06|8.47|7.07|8.43|7.03|0
1656058230000|2022-06-24 08:10:30|8.45|7.05|8.45|7.05|8.45|7.05|8.44|7.04|0
1656058240000|2022-06-24 08:10:40|8.46|7.06|8.4|7|8.46|7.06|8.39|6.99|0
1656058250000|2022-06-24 08:10:50|8.39|6.99|8.4|7|8.4|7|8.39|6.99|0
1656058260000|2022-06-24 08:11:00|8.41|7.01|8.42|7.02|8.44|7.04|8.41|7.01|0
1656058270000|2022-06-24 08:11:10|8.44|7.04|8.48|7.08|8.48|7.08|8.44|7.04|0
1656058280000|2022-06-24 08:11:20|8.47|7.07|8.44|7.04|8.47|7.07|8.43|7.03|0
1656058290000|2022-06-24 08:11:30|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1656058300000|2022-06-24 08:11:40|8.47|7.07|8.44|7.04|8.47|7.07|8.44|7.04|0
1656058310000|2022-06-24 08:11:50|8.43|7.03|8.46|7.06|8.46|7.06|8.43|7.03|0
1656058320000|2022-06-24 08:12:00|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1656058330000|2022-06-24 08:12:10|8.43|7.03|8.4|7|8.43|7.03|8.4|7|0
1656058340000|2022-06-24 08:12:20|8.39|6.99|8.39|6.99|8.4|7|8.39|6.99|0
1656058350000|2022-06-24 08:12:30|8.4|7|8.39|6.99|8.4|7|8.39|6.99|0
1656058360000|2022-06-24 08:12:40|8.4|7|8.38|6.98|8.4|7|8.38|6.98|0
1656058370000|2022-06-24 08:12:50|8.39|6.99|8.38|6.98|8.39|6.99|8.38|6.98|0
1656058380000|2022-06-24 08:13:00|8.4|7|8.34|6.94|8.4|7|8.34|6.94|0
1656058390000|2022-06-24 08:13:10|8.35|6.95|8.34|6.94|8.35|6.95|8.33|6.93|0
1656058400000|2022-06-24 08:13:20|8.35|6.95|8.31|6.91|8.35|6.95|8.31|6.91|0
1656058410000|2022-06-24 08:13:30|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1656058420000|2022-06-24 08:13:40|8.31|6.91|8.3|6.9|8.31|6.91|8.3|6.9|0
1656058440000|2022-06-24 08:14:00|8.29|6.89|8.29|6.89|8.3|6.9|8.29|6.89|0
1656058450000|2022-06-24 08:14:10|8.3|6.9|8.28|6.88|8.3|6.9|8.28|6.88|0
1656058460000|2022-06-24 08:14:20|8.3|6.9|8.29|6.89|8.3|6.9|8.29|6.89|0
1656058470000|2022-06-24 08:14:30|8.28|6.88|8.29|6.89|8.29|6.89|8.28|6.88|0
1656058480000|2022-06-24 08:14:40|8.3|6.9|8.3|6.9|8.31|6.91|8.3|6.9|0
1656058490000|2022-06-24 08:14:50|8.31|6.91|8.32|6.92|8.32|6.92|8.3|6.9|0
1656058500000|2022-06-24 08:15:00|8.29|6.89|8.3|6.9|8.3|6.9|8.29|6.89|0
1656058510000|2022-06-24 08:15:10|8.31|6.91|8.37|6.97|8.37|6.97|8.31|6.91|0
1656058520000|2022-06-24 08:15:20|8.4|7|8.44|7.04|8.44|7.04|8.4|7|0
1656058530000|2022-06-24 08:15:30|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1656058540000|2022-06-24 08:15:40|8.41|7.01|8.43|7.03|8.43|7.03|8.41|7.01|0
1656058550000|2022-06-24 08:15:50|8.42|7.02|8.42|7.02|8.44|7.04|8.42|7.02|0
1656058560000|2022-06-24 08:16:00|8.43|7.03|8.4|7|8.43|7.03|8.4|7|0
1656058570000|2022-06-24 08:16:10|8.41|7.01|8.42|7.02|8.42|7.02|8.4|7|0
1656058580000|2022-06-24 08:16:20|8.41|7.01|8.4|7|8.41|7.01|8.4|7|0
1656058590000|2022-06-24 08:16:30|8.39|6.99|8.4|7|8.4|7|8.39|6.99|0
1656058600000|2022-06-24 08:16:40|8.39|6.99|8.38|6.98|8.39|6.99|8.37|6.97|0
1656058610000|2022-06-24 08:16:50|8.39|6.99|8.38|6.98|8.39|6.99|8.38|6.98|0
1656058620000|2022-06-24 08:17:00|8.39|6.99|8.4|7|8.4|7|8.39|6.99|0
1656058630000|2022-06-24 08:17:10|8.42|7.02|8.42|7.02|8.44|7.04|8.42|7.02|0
1656058640000|2022-06-24 08:17:20|8.4|7|8.42|7.02|8.42|7.02|8.4|7|0
1656058650000|2022-06-24 08:17:30|8.43|7.03|8.44|7.04|8.44|7.04|8.43|7.03|0
1656058660000|2022-06-24 08:17:40|8.45|7.05|8.44|7.04|8.45|7.05|8.44|7.04|0
1656058670000|2022-06-24 08:17:50|8.45|7.05|8.47|7.07|8.48|7.08|8.45|7.05|0
1656058680000|2022-06-24 08:18:00|8.46|7.06|8.48|7.08|8.48|7.08|8.46|7.06|0
1656058690000|2022-06-24 08:18:10|8.49|7.09|8.49|7.09|8.49|7.09|8.48|7.08|0
1656058700000|2022-06-24 08:18:20|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1656058710000|2022-06-24 08:18:30|8.46|7.06|8.44|7.04|8.46|7.06|8.44|7.04|0
1656058720000|2022-06-24 08:18:40|8.45|7.05|8.48|7.08|8.48|7.08|8.45|7.05|0
1656058730000|2022-06-24 08:18:50|8.46|7.06|8.47|7.07|8.48|7.08|8.46|7.06|0
1656058740000|2022-06-24 08:19:00|8.46|7.06|8.45|7.05|8.46|7.06|8.45|7.05|0
1656058750000|2022-06-24 08:19:10|8.44|7.04|8.44|7.04|8.44|7.04|8.44|7.04|0
1656058760000|2022-06-24 08:19:20|8.45|7.05|8.44|7.04|8.45|7.05|8.44|7.04|0
1656058770000|2022-06-24 08:19:30|8.43|7.03|8.43|7.03|8.44|7.04|8.43|7.03|0
1656058780000|2022-06-24 08:19:40|8.45|7.05|8.45|7.05|8.45|7.05|8.44|7.04|0
1656058800000|2022-06-24 08:20:00|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1656058810000|2022-06-24 08:20:10|8.46|7.06|8.47|7.07|8.47|7.07|8.46|7.06|0
1656058820000|2022-06-24 08:20:20|8.44|7.04|8.38|6.98|8.44|7.04|8.38|6.98|0
1656058830000|2022-06-24 08:20:30|8.39|6.99|8.39|6.99|8.39|6.99|8.39|6.99|0
1656058840000|2022-06-24 08:20:40|8.38|6.98|8.38|6.98|8.38|6.98|8.38|6.98|0
1656058850000|2022-06-24 08:20:50|8.39|6.99|8.39|6.99|8.39|6.99|8.39|6.99|0
1656058860000|2022-06-24 08:21:00|8.4|7|8.4|7|8.4|7|8.4|7|0
1656058880000|2022-06-24 08:21:20|8.42|7.02|8.42|7.02|8.42|7.02|8.4|7|0
1656058890000|2022-06-24 08:21:30|8.4|7|8.43|7.03|8.43|7.03|8.4|7|0
1656058900000|2022-06-24 08:21:40|8.42|7.02|8.43|7.03|8.43|7.03|8.42|7.02|0
1656058910000|2022-06-24 08:21:50|8.42|7.02|8.43|7.03|8.43|7.03|8.42|7.02|0
1656058930000|2022-06-24 08:22:10|8.42|7.02|8.34|6.94|8.42|7.02|8.34|6.94|0
1656058940000|2022-06-24 08:22:20|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1656058950000|2022-06-24 08:22:30|8.31|6.91|8.26|6.86|8.31|6.91|8.26|6.86|0
1656058960000|2022-06-24 08:22:40|8.25|6.85|8.26|6.86|8.26|6.86|8.25|6.85|0
1656058970000|2022-06-24 08:22:50|8.24|6.84|8.19|6.79|8.24|6.84|8.17|6.77|0
1656058980000|2022-06-24 08:23:00|8.16|6.76|8.15|6.75|8.16|6.76|8.14|6.74|0
1656058990000|2022-06-24 08:23:10|8.14|6.74|8.16|6.76|8.16|6.76|8.14|6.74|0
1656059000000|2022-06-24 08:23:20|8.15|6.75|8.14|6.74|8.15|6.75|8.14|6.74|0
1656059010000|2022-06-24 08:23:30|8.15|6.75|8.16|6.76|8.16|6.76|8.15|6.75|0
1656059020000|2022-06-24 08:23:40|8.19|6.79|8.19|6.79|8.19|6.79|8.19|6.79|0
1656059030000|2022-06-24 08:23:50|8.2|6.8|8.21|6.81|8.21|6.81|8.19|6.79|0
1656059040000|2022-06-24 08:24:00|8.22|6.82|8.19|6.79|8.22|6.82|8.19|6.79|0
1656059050000|2022-06-24 08:24:10|8.21|6.81|8.22|6.82|8.22|6.82|8.21|6.81|0
1656059060000|2022-06-24 08:24:20|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1656059070000|2022-06-24 08:24:30|8.26|6.86|8.25|6.85|8.26|6.86|8.24|6.84|0
1656059080000|2022-06-24 08:24:40|8.24|6.84|8.25|6.85|8.25|6.85|8.21|6.81|0
1656059090000|2022-06-24 08:24:50|8.24|6.84|8.24|6.84|8.24|6.84|8.23|6.83|0
1656059100000|2022-06-24 08:25:00|8.25|6.85|8.22|6.82|8.25|6.85|8.22|6.82|0
1656059110000|2022-06-24 08:25:10|8.21|6.81|8.19|6.79|8.21|6.81|8.19|6.79|0
1656059120000|2022-06-24 08:25:20|8.2|6.8|8.21|6.81|8.21|6.81|8.2|6.8|0
1656059130000|2022-06-24 08:25:30|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1656059140000|2022-06-24 08:25:40|8.22|6.82|8.19|6.79|8.23|6.83|8.19|6.79|0
1656059160000|2022-06-24 08:26:00|8.21|6.81|8.22|6.82|8.22|6.82|8.21|6.81|0
1656059170000|2022-06-24 08:26:10|8.23|6.83|8.23|6.83|8.23|6.83|8.22|6.82|0
1656059180000|2022-06-24 08:26:20|8.22|6.82|8.21|6.81|8.22|6.82|8.21|6.81|0
1656059200000|2022-06-24 08:26:40|8.22|6.82|8.24|6.84|8.24|6.84|8.22|6.82|0
1656059210000|2022-06-24 08:26:50|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1656059220000|2022-06-24 08:27:00|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1656059230000|2022-06-24 08:27:10|8.25|6.85|8.32|6.92|8.32|6.92|8.25|6.85|0
1656059240000|2022-06-24 08:27:20|8.31|6.91|8.31|6.91|8.31|6.91|8.3|6.9|0
1656059250000|2022-06-24 08:27:30|8.33|6.93|8.34|6.94|8.35|6.95|8.33|6.93|0
1656059260000|2022-06-24 08:27:40|8.35|6.95|8.39|6.99|8.39|6.99|8.35|6.95|0
1656059270000|2022-06-24 08:27:50|8.38|6.98|8.38|6.98|8.38|6.98|8.38|6.98|0
1656059280000|2022-06-24 08:28:00|8.36|6.96|8.38|6.98|8.38|6.98|8.36|6.96|0
1656059290000|2022-06-24 08:28:10|8.39|6.99|8.37|6.97|8.39|6.99|8.37|6.97|0
1656059300000|2022-06-24 08:28:20|8.35|6.95|8.38|6.98|8.38|6.98|8.35|6.95|0
1656059310000|2022-06-24 08:28:30|8.4|7|8.39|6.99|8.4|7|8.39|6.99|0
1656059320000|2022-06-24 08:28:40|8.4|7|8.4|7|8.41|7.01|8.4|7|0
1656059330000|2022-06-24 08:28:50|8.41|7.01|8.41|7.01|8.41|7.01|8.41|7.01|0
1656059340000|2022-06-24 08:29:00|8.44|7.04|8.44|7.04|8.44|7.04|8.44|7.04|0
1656059350000|2022-06-24 08:29:10|8.43|7.03|8.41|7.01|8.43|7.03|8.41|7.01|0
1656059360000|2022-06-24 08:29:20|8.4|7|8.41|7.01|8.43|7.03|8.4|7|0
1656059370000|2022-06-24 08:29:30|8.42|7.02|8.43|7.03|8.43|7.03|8.42|7.02|0
1656059380000|2022-06-24 08:29:40|8.41|7.01|8.42|7.02|8.43|7.03|8.41|7.01|0
1656059390000|2022-06-24 08:29:50|8.43|7.03|8.44|7.04|8.44|7.04|8.43|7.03|0
1656059400000|2022-06-24 08:30:00|8.43|7.03|8.44|7.04|8.44|7.04|8.42|7.02|0
1656059410000|2022-06-24 08:30:10|8.43|7.03|8.43|7.03|8.43|7.03|8.43|7.03|0
1656059420000|2022-06-24 08:30:20|8.44|7.04|8.39|6.99|8.44|7.04|8.39|6.99|0
1656059430000|2022-06-24 08:30:30|8.38|6.98|8.38|6.98|8.39|6.99|8.38|6.98|0
1656059440000|2022-06-24 08:30:40|8.37|6.97|8.36|6.96|8.37|6.97|8.36|6.96|0
1656059450000|2022-06-24 08:30:50|8.34|6.94|8.36|6.96|8.36|6.96|8.34|6.94|0
1656059460000|2022-06-24 08:31:00|8.38|6.98|8.4|7|8.4|7|8.38|6.98|0
1656059470000|2022-06-24 08:31:10|8.39|6.99|8.39|6.99|8.41|7.01|8.39|6.99|0
1656059480000|2022-06-24 08:31:20|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1656059490000|2022-06-24 08:31:30|8.35|6.95|8.36|6.96|8.37|6.97|8.35|6.95|0
1656059500000|2022-06-24 08:31:40|8.35|6.95|8.38|6.98|8.38|6.98|8.35|6.95|0
1656059510000|2022-06-24 08:31:50|8.39|6.99|8.38|6.98|8.39|6.99|8.38|6.98|0
1656059520000|2022-06-24 08:32:00|8.39|6.99|8.44|7.04|8.44|7.04|8.39|6.99|0
1656059530000|2022-06-24 08:32:10|8.43|7.03|8.36|6.96|8.43|7.03|8.36|6.96|0
1656059540000|2022-06-24 08:32:20|8.39|6.99|8.4|7|8.41|7.01|8.39|6.99|0
1656059550000|2022-06-24 08:32:30|8.41|7.01|8.4|7|8.41|7.01|8.4|7|0
1656059560000|2022-06-24 08:32:40|8.41|7.01|8.41|7.01|8.41|7.01|8.41|7.01|0
1656059570000|2022-06-24 08:32:50|8.42|7.02|8.44|7.04|8.44|7.04|8.42|7.02|0
1656059590000|2022-06-24 08:33:10|8.45|7.05|8.41|7.01|8.45|7.05|8.41|7.01|0
1656059600000|2022-06-24 08:33:20|8.4|7|8.43|7.03|8.43|7.03|8.4|7|0
1656059610000|2022-06-24 08:33:30|8.42|7.02|8.47|7.07|8.47|7.07|8.42|7.02|0
1656059620000|2022-06-24 08:33:40|8.46|7.06|8.45|7.05|8.46|7.06|8.45|7.05|0
1656059630000|2022-06-24 08:33:50|8.46|7.06|8.47|7.07|8.47|7.07|8.46|7.06|0
1656059640000|2022-06-24 08:34:00|8.48|7.08|8.47|7.07|8.49|7.09|8.47|7.07|0
1656059650000|2022-06-24 08:34:10|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1656059660000|2022-06-24 08:34:20|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1656059670000|2022-06-24 08:34:30|8.48|7.08|8.52|7.12|8.52|7.12|8.48|7.08|0
1656059680000|2022-06-24 08:34:40|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1656059690000|2022-06-24 08:34:50|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1656059700000|2022-06-24 08:35:00|8.52|7.12|8.48|7.08|8.52|7.12|8.48|7.08|0
1656059710000|2022-06-24 08:35:10|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1656059720000|2022-06-24 08:35:20|8.49|7.09|8.49|7.09|8.49|7.09|8.48|7.08|0
1656059730000|2022-06-24 08:35:30|8.48|7.08|8.46|7.06|8.48|7.08|8.46|7.06|0
1656059740000|2022-06-24 08:35:40|8.45|7.05|8.45|7.05|8.45|7.05|8.45|7.05|0
1656059760000|2022-06-24 08:36:00|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1656059770000|2022-06-24 08:36:10|8.48|7.08|8.48|7.08|8.49|7.09|8.48|7.08|0
1656059780000|2022-06-24 08:36:20|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1656059790000|2022-06-24 08:36:30|8.52|7.12|8.54|7.14|8.54|7.14|8.52|7.12|0
1656059800000|2022-06-24 08:36:40|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1656059810000|2022-06-24 08:36:50|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1656059820000|2022-06-24 08:37:00|8.57|7.17|8.58|7.18|8.58|7.18|8.57|7.17|0
1656059830000|2022-06-24 08:37:10|8.57|7.17|8.58|7.18|8.58|7.18|8.57|7.17|0
1656059840000|2022-06-24 08:37:20|8.59|7.19|8.59|7.19|8.59|7.19|8.59|7.19|0
1656059850000|2022-06-24 08:37:30|8.58|7.18|8.58|7.18|8.59|7.19|8.58|7.18|0
1656059860000|2022-06-24 08:37:40|8.59|7.19|8.59|7.19|8.59|7.19|8.59|7.19|0
1656059870000|2022-06-24 08:37:50|8.58|7.18|8.54|7.14|8.58|7.18|8.54|7.14|0
1656059880000|2022-06-24 08:38:00|8.53|7.13|8.5|7.1|8.53|7.13|8.5|7.1|0
1656059890000|2022-06-24 08:38:10|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656059900000|2022-06-24 08:38:20|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1656059910000|2022-06-24 08:38:30|8.53|7.13|8.5|7.1|8.53|7.13|8.5|7.1|0
1656059920000|2022-06-24 08:38:40|8.48|7.08|8.46|7.06|8.48|7.08|8.46|7.06|0
1656059930000|2022-06-24 08:38:50|8.48|7.08|8.48|7.08|8.48|7.08|8.46|7.06|0
1656059940000|2022-06-24 08:39:00|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1656059950000|2022-06-24 08:39:10|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1656059960000|2022-06-24 08:39:20|8.52|7.12|8.5|7.1|8.53|7.13|8.5|7.1|0
1656059970000|2022-06-24 08:39:30|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1656059980000|2022-06-24 08:39:40|8.5|7.1|8.54|7.14|8.54|7.14|8.5|7.1|0
1656060000000|2022-06-24 08:40:00|8.52|7.12|8.55|7.15|8.55|7.15|8.52|7.12|0
1656060010000|2022-06-24 08:40:10|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1656060020000|2022-06-24 08:40:20|8.54|7.14|8.54|7.14|8.55|7.15|8.53|7.13|0
1656060030000|2022-06-24 08:40:30|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1656060040000|2022-06-24 08:40:40|8.58|7.18|8.58|7.18|8.59|7.19|8.58|7.18|0
1656060050000|2022-06-24 08:40:50|8.59|7.19|8.58|7.18|8.6|7.2|8.57|7.17|0
1656060060000|2022-06-24 08:41:00|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1656060070000|2022-06-24 08:41:10|8.59|7.19|8.59|7.19|8.59|7.19|8.59|7.19|0
1656060080000|2022-06-24 08:41:20|8.57|7.17|8.54|7.14|8.57|7.17|8.54|7.14|0
1656060090000|2022-06-24 08:41:30|8.55|7.15|8.53|7.13|8.55|7.15|8.52|7.12|0
1656060100000|2022-06-24 08:41:40|8.54|7.14|8.52|7.12|8.54|7.14|8.52|7.12|0
1656060110000|2022-06-24 08:41:50|8.53|7.13|8.54|7.14|8.54|7.14|8.53|7.13|0
1656060120000|2022-06-24 08:42:00|8.53|7.13|8.54|7.14|8.54|7.14|8.53|7.13|0
1656060130000|2022-06-24 08:42:10|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1656060140000|2022-06-24 08:42:20|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1656060150000|2022-06-24 08:42:30|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1656060160000|2022-06-24 08:42:40|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1656060170000|2022-06-24 08:42:50|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1656060180000|2022-06-24 08:43:00|8.54|7.14|8.55|7.15|8.55|7.15|8.54|7.14|0
1656060190000|2022-06-24 08:43:10|8.54|7.14|8.5|7.1|8.54|7.14|8.49|7.09|0
1656060200000|2022-06-24 08:43:20|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1656060210000|2022-06-24 08:43:30|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656060220000|2022-06-24 08:43:40|8.52|7.12|8.56|7.16|8.57|7.17|8.52|7.12|0
1656060230000|2022-06-24 08:43:50|8.55|7.15|8.55|7.15|8.55|7.15|8.54|7.14|0
1656060240000|2022-06-24 08:44:00|8.53|7.13|8.52|7.12|8.53|7.13|8.52|7.12|0
1656060250000|2022-06-24 08:44:10|8.53|7.13|8.53|7.13|8.54|7.14|8.53|7.13|0
1656060270000|2022-06-24 08:44:30|8.52|7.12|8.56|7.16|8.56|7.16|8.52|7.12|0
1656060280000|2022-06-24 08:44:40|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1656060290000|2022-06-24 08:44:50|8.57|7.17|8.57|7.17|8.57|7.17|8.56|7.16|0
1656060300000|2022-06-24 08:45:00|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1656060310000|2022-06-24 08:45:10|8.56|7.16|8.58|7.18|8.58|7.18|8.56|7.16|0
1656060320000|2022-06-24 08:45:20|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1656060330000|2022-06-24 08:45:30|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656060340000|2022-06-24 08:45:40|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1656060350000|2022-06-24 08:45:50|8.55|7.15|8.53|7.13|8.55|7.15|8.53|7.13|0
1656060360000|2022-06-24 08:46:00|8.51|7.11|8.53|7.13|8.53|7.13|8.51|7.11|0
1656060370000|2022-06-24 08:46:10|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1656060380000|2022-06-24 08:46:20|8.57|7.17|8.55|7.15|8.57|7.17|8.55|7.15|0
1656060390000|2022-06-24 08:46:30|8.57|7.17|8.58|7.18|8.58|7.18|8.57|7.17|0
1656060400000|2022-06-24 08:46:40|8.6|7.2|8.59|7.19|8.6|7.2|8.59|7.19|0
1656060420000|2022-06-24 08:47:00|8.61|7.21|8.56|7.16|8.61|7.21|8.56|7.16|0
1656060430000|2022-06-24 08:47:10|8.57|7.17|8.57|7.17|8.58|7.18|8.57|7.17|0
1656060440000|2022-06-24 08:47:20|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1656060450000|2022-06-24 08:47:30|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1656060460000|2022-06-24 08:47:40|8.55|7.15|8.55|7.15|8.56|7.16|8.55|7.15|0
1656060470000|2022-06-24 08:47:50|8.57|7.17|8.55|7.15|8.57|7.17|8.55|7.15|0
1656060480000|2022-06-24 08:48:00|8.56|7.16|8.55|7.15|8.56|7.16|8.55|7.15|0
1656060490000|2022-06-24 08:48:10|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1656060500000|2022-06-24 08:48:20|8.53|7.13|8.51|7.11|8.53|7.13|8.51|7.11|0
1656060510000|2022-06-24 08:48:30|8.53|7.13|8.54|7.14|8.54|7.14|8.53|7.13|0
1656060520000|2022-06-24 08:48:40|8.53|7.13|8.51|7.11|8.54|7.14|8.51|7.11|0
1656060530000|2022-06-24 08:48:50|8.53|7.13|8.51|7.11|8.53|7.13|8.5|7.1|0
1656060540000|2022-06-24 08:49:00|8.5|7.1|8.51|7.11|8.51|7.11|8.5|7.1|0
1656060550000|2022-06-24 08:49:10|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1656060560000|2022-06-24 08:49:20|8.48|7.08|8.48|7.08|8.49|7.09|8.48|7.08|0
1656060580000|2022-06-24 08:49:40|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1656060590000|2022-06-24 08:49:50|8.48|7.08|8.46|7.06|8.48|7.08|8.46|7.06|0
1656060600000|2022-06-24 08:50:00|8.45|7.05|8.45|7.05|8.45|7.05|8.45|7.05|0
1656060610000|2022-06-24 08:50:10|8.44|7.04|8.45|7.05|8.45|7.05|8.44|7.04|0
1656060620000|2022-06-24 08:50:20|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1656060630000|2022-06-24 08:50:30|8.45|7.05|8.44|7.04|8.45|7.05|8.44|7.04|0
1656060640000|2022-06-24 08:50:40|8.43|7.03|8.44|7.04|8.44|7.04|8.43|7.03|0
1656060650000|2022-06-24 08:50:50|8.45|7.05|8.46|7.06|8.46|7.06|8.45|7.05|0
1656060660000|2022-06-24 08:51:00|8.45|7.05|8.42|7.02|8.45|7.05|8.42|7.02|0
1656060670000|2022-06-24 08:51:10|8.37|6.97|8.37|6.97|8.37|6.97|8.37|6.97|0
1656060680000|2022-06-24 08:51:20|8.36|6.96|8.37|6.97|8.37|6.97|8.36|6.96|0
1656060690000|2022-06-24 08:51:30|8.39|6.99|8.4|7|8.4|7|8.39|6.99|0
1656060700000|2022-06-24 08:51:40|8.42|7.02|8.42|7.02|8.42|7.02|8.42|7.02|0
1656060710000|2022-06-24 08:51:50|8.4|7|8.4|7|8.4|7|8.4|7|0
1656060720000|2022-06-24 08:52:00|8.41|7.01|8.41|7.01|8.41|7.01|8.4|7|0
1656060730000|2022-06-24 08:52:10|8.42|7.02|8.42|7.02|8.42|7.02|8.42|7.02|0
1656060750000|2022-06-24 08:52:30|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1656060770000|2022-06-24 08:52:50|8.45|7.05|8.45|7.05|8.45|7.05|8.45|7.05|0
1656060780000|2022-06-24 08:53:00|8.5|7.1|8.5|7.1|8.53|7.13|8.5|7.1|0
1656060790000|2022-06-24 08:53:10|8.51|7.11|8.52|7.12|8.52|7.12|8.51|7.11|0
1656060800000|2022-06-24 08:53:20|8.51|7.11|8.47|7.07|8.51|7.11|8.47|7.07|0
1656060810000|2022-06-24 08:53:30|8.49|7.09|8.51|7.11|8.51|7.11|8.49|7.09|0
1656060820000|2022-06-24 08:53:40|8.5|7.1|8.51|7.11|8.51|7.11|8.5|7.1|0
1656060830000|2022-06-24 08:53:50|8.5|7.1|8.48|7.08|8.5|7.1|8.48|7.08|0
1656060840000|2022-06-24 08:54:00|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1656060850000|2022-06-24 08:54:10|8.48|7.08|8.48|7.08|8.49|7.09|8.48|7.08|0
1656060860000|2022-06-24 08:54:20|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1656060870000|2022-06-24 08:54:30|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1656060890000|2022-06-24 08:54:50|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1656060900000|2022-06-24 08:55:00|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1656060910000|2022-06-24 08:55:10|8.48|7.08|8.49|7.09|8.49|7.09|8.48|7.08|0
1656060920000|2022-06-24 08:55:20|8.5|7.1|8.51|7.11|8.51|7.11|8.5|7.1|0
1656060930000|2022-06-24 08:55:30|8.46|7.06|8.5|7.1|8.5|7.1|8.46|7.06|0
1656060940000|2022-06-24 08:55:40|8.53|7.13|8.53|7.13|8.54|7.14|8.53|7.13|0
1656060950000|2022-06-24 08:55:50|8.51|7.11|8.53|7.13|8.53|7.13|8.51|7.11|0
1656060960000|2022-06-24 08:56:00|8.51|7.11|8.48|7.08|8.51|7.11|8.48|7.08|0
1656060970000|2022-06-24 08:56:10|8.51|7.11|8.53|7.13|8.53|7.13|8.51|7.11|0
1656060980000|2022-06-24 08:56:20|8.52|7.12|8.54|7.14|8.54|7.14|8.52|7.12|0
1656060990000|2022-06-24 08:56:30|8.53|7.13|8.55|7.15|8.55|7.15|8.53|7.13|0
1656061000000|2022-06-24 08:56:40|8.51|7.11|8.54|7.14|8.54|7.14|8.51|7.11|0
1656061010000|2022-06-24 08:56:50|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656061020000|2022-06-24 08:57:00|8.52|7.12|8.54|7.14|8.54|7.14|8.52|7.12|0
1656061030000|2022-06-24 08:57:10|8.53|7.13|8.55|7.15|8.55|7.15|8.53|7.13|0
1656061040000|2022-06-24 08:57:20|8.54|7.14|8.57|7.17|8.57|7.17|8.54|7.14|0
1656061050000|2022-06-24 08:57:30|8.58|7.18|8.59|7.19|8.6|7.2|8.58|7.18|0
1656061060000|2022-06-24 08:57:40|8.58|7.18|8.58|7.18|8.59|7.19|8.58|7.18|0
1656061070000|2022-06-24 08:57:50|8.59|7.19|8.59|7.19|8.59|7.19|8.59|7.19|0
1656061080000|2022-06-24 08:58:00|8.6|7.2|8.6|7.2|8.6|7.2|8.6|7.2|0
1656061090000|2022-06-24 08:58:10|8.59|7.19|8.58|7.18|8.59|7.19|8.58|7.18|0
1656061100000|2022-06-24 08:58:20|8.59|7.19|8.58|7.18|8.59|7.19|8.58|7.18|0
1656061110000|2022-06-24 08:58:30|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1656061130000|2022-06-24 08:58:50|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1656061140000|2022-06-24 08:59:00|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1656061150000|2022-06-24 08:59:10|8.55|7.15|8.55|7.15|8.55|7.15|8.54|7.14|0
1656061180000|2022-06-24 08:59:40|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1656061190000|2022-06-24 08:59:50|8.55|7.15|8.53|7.13|8.55|7.15|8.53|7.13|0
1656061200000|2022-06-24 09:00:00|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1656061210000|2022-06-24 09:00:10|8.5|7.1|8.51|7.11|8.51|7.11|8.5|7.1|0
1656061230000|2022-06-24 09:00:30|8.53|7.13|8.54|7.14|8.54|7.14|8.53|7.13|0
1656061240000|2022-06-24 09:00:40|8.53|7.13|8.53|7.13|8.53|7.13|8.52|7.12|0
1656061250000|2022-06-24 09:00:50|8.52|7.12|8.5|7.1|8.53|7.13|8.5|7.1|0
1656061260000|2022-06-24 09:01:00|8.49|7.09|8.45|7.05|8.49|7.09|8.45|7.05|0
1656061270000|2022-06-24 09:01:10|8.46|7.06|8.49|7.09|8.49|7.09|8.46|7.06|0
1656061280000|2022-06-24 09:01:20|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1656061290000|2022-06-24 09:01:30|8.48|7.08|8.47|7.07|8.48|7.08|8.47|7.07|0
1656061300000|2022-06-24 09:01:40|8.49|7.09|8.51|7.11|8.51|7.11|8.49|7.09|0
1656061310000|2022-06-24 09:01:50|8.53|7.13|8.55|7.15|8.55|7.15|8.53|7.13|0
1656061320000|2022-06-24 09:02:00|8.52|7.12|8.53|7.13|8.53|7.13|8.52|7.12|0
1656061330000|2022-06-24 09:02:10|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1656061340000|2022-06-24 09:02:20|8.51|7.11|8.53|7.13|8.53|7.13|8.51|7.11|0
1656061350000|2022-06-24 09:02:30|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1656061360000|2022-06-24 09:02:40|8.49|7.09|8.5|7.1|8.51|7.11|8.49|7.09|0
1656061370000|2022-06-24 09:02:50|8.51|7.11|8.51|7.11|8.51|7.11|8.5|7.1|0
1656061380000|2022-06-24 09:03:00|8.5|7.1|8.49|7.09|8.51|7.11|8.49|7.09|0
1656061390000|2022-06-24 09:03:10|8.5|7.1|8.5|7.1|8.5|7.1|8.49|7.09|0
1656061400000|2022-06-24 09:03:20|8.51|7.11|8.49|7.09|8.51|7.11|8.49|7.09|0
1656061410000|2022-06-24 09:03:30|8.48|7.08|8.46|7.06|8.48|7.08|8.46|7.06|0
1656061420000|2022-06-24 09:03:40|8.45|7.05|8.45|7.05|8.45|7.05|8.45|7.05|0
1656061430000|2022-06-24 09:03:50|8.46|7.06|8.43|7.03|8.46|7.06|8.43|7.03|0
1656061440000|2022-06-24 09:04:00|8.45|7.05|8.42|7.02|8.45|7.05|8.42|7.02|0
1656061450000|2022-06-24 09:04:10|8.43|7.03|8.43|7.03|8.43|7.03|8.43|7.03|0
1656061460000|2022-06-24 09:04:20|8.45|7.05|8.45|7.05|8.45|7.05|8.43|7.03|0
1656061470000|2022-06-24 09:04:30|8.46|7.06|8.44|7.04|8.46|7.06|8.44|7.04|0
1656061480000|2022-06-24 09:04:40|8.45|7.05|8.45|7.05|8.45|7.05|8.45|7.05|0
1656061490000|2022-06-24 09:04:50|8.47|7.07|8.47|7.07|8.47|7.07|8.47|7.07|0
1656061500000|2022-06-24 09:05:00|8.45|7.05|8.42|7.02|8.45|7.05|8.42|7.02|0
1656061510000|2022-06-24 09:05:10|8.41|7.01|8.4|7|8.41|7.01|8.4|7|0
1656061520000|2022-06-24 09:05:20|8.41|7.01|8.41|7.01|8.41|7.01|8.41|7.01|0
1656061530000|2022-06-24 09:05:30|8.42|7.02|8.41|7.01|8.42|7.02|8.41|7.01|0
1656061540000|2022-06-24 09:05:40|8.42|7.02|8.43|7.03|8.43|7.03|8.42|7.02|0
1656061560000|2022-06-24 09:06:00|8.44|7.04|8.44|7.04|8.44|7.04|8.44|7.04|0
1656061570000|2022-06-24 09:06:10|8.45|7.05|8.46|7.06|8.46|7.06|8.45|7.05|0
1656061580000|2022-06-24 09:06:20|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1656061590000|2022-06-24 09:06:30|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1656061600000|2022-06-24 09:06:40|8.45|7.05|8.48|7.08|8.48|7.08|8.45|7.05|0
1656061610000|2022-06-24 09:06:50|8.49|7.09|8.46|7.06|8.49|7.09|8.46|7.06|0
1656061630000|2022-06-24 09:07:10|8.47|7.07|8.47|7.07|8.47|7.07|8.47|7.07|0
1656061640000|2022-06-24 09:07:20|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1656061650000|2022-06-24 09:07:30|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1656061660000|2022-06-24 09:07:40|8.5|7.1|8.5|7.1|8.5|7.1|8.49|7.09|0
1656061670000|2022-06-24 09:07:50|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1656061680000|2022-06-24 09:08:00|8.51|7.11|8.54|7.14|8.54|7.14|8.51|7.11|0
1656061690000|2022-06-24 09:08:10|8.56|7.16|8.58|7.18|8.58|7.18|8.56|7.16|0
1656061700000|2022-06-24 09:08:20|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1656061710000|2022-06-24 09:08:30|8.53|7.13|8.54|7.14|8.54|7.14|8.53|7.13|0
1656061720000|2022-06-24 09:08:40|8.55|7.15|8.51|7.11|8.55|7.15|8.51|7.11|0
1656061730000|2022-06-24 09:08:50|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1656061740000|2022-06-24 09:09:00|8.52|7.12|8.55|7.15|8.55|7.15|8.52|7.12|0
1656061750000|2022-06-24 09:09:10|8.54|7.14|8.56|7.16|8.56|7.16|8.54|7.14|0
1656061760000|2022-06-24 09:09:20|8.57|7.17|8.56|7.16|8.58|7.18|8.56|7.16|0
1656061770000|2022-06-24 09:09:30|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1656061790000|2022-06-24 09:09:50|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1656061800000|2022-06-24 09:10:00|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1656061810000|2022-06-24 09:10:10|8.58|7.18|8.59|7.19|8.6|7.2|8.58|7.18|0
1656061820000|2022-06-24 09:10:20|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1656061830000|2022-06-24 09:10:30|8.6|7.2|8.6|7.2|8.6|7.2|8.6|7.2|0
1656061860000|2022-06-24 09:11:00|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1656061870000|2022-06-24 09:11:10|8.59|7.19|8.58|7.18|8.59|7.19|8.58|7.18|0
1656061890000|2022-06-24 09:11:30|8.59|7.19|8.59|7.19|8.59|7.19|8.59|7.19|0
1656061900000|2022-06-24 09:11:40|8.6|7.2|8.6|7.2|8.6|7.2|8.59|7.19|0
1656061910000|2022-06-24 09:11:50|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1656061920000|2022-06-24 09:12:00|8.59|7.19|8.61|7.21|8.61|7.21|8.59|7.19|0
1656061930000|2022-06-24 09:12:10|8.6|7.2|8.6|7.2|8.6|7.2|8.6|7.2|0
1656061940000|2022-06-24 09:12:20|8.59|7.19|8.59|7.19|8.59|7.19|8.59|7.19|0
1656061960000|2022-06-24 09:12:40|8.6|7.2|8.6|7.2|8.6|7.2|8.6|7.2|0
1656061970000|2022-06-24 09:12:50|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1656061980000|2022-06-24 09:13:00|8.62|7.22|8.62|7.22|8.62|7.22|8.62|7.22|0
1656061990000|2022-06-24 09:13:10|8.63|7.23|8.63|7.23|8.63|7.23|8.63|7.23|0
1656062000000|2022-06-24 09:13:20|8.64|7.24|8.64|7.24|8.64|7.24|8.64|7.24|0
1656062020000|2022-06-24 09:13:40|8.63|7.23|8.61|7.21|8.63|7.23|8.61|7.21|0
1656062030000|2022-06-24 09:13:50|8.62|7.22|8.63|7.23|8.63|7.23|8.62|7.22|0
1656062040000|2022-06-24 09:14:00|8.64|7.24|8.65|7.25|8.65|7.25|8.64|7.24|0
1656062050000|2022-06-24 09:14:10|8.64|7.24|8.64|7.24|8.65|7.25|8.64|7.24|0
1656062060000|2022-06-24 09:14:20|8.52|7.12|8.54|7.14|8.54|7.14|8.51|7.11|0
1656062070000|2022-06-24 09:14:30|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1656062080000|2022-06-24 09:14:40|8.57|7.17|8.52|7.12|8.57|7.17|8.52|7.12|0
1656062090000|2022-06-24 09:14:50|8.53|7.13|8.52|7.12|8.53|7.13|8.52|7.12|0
1656062100000|2022-06-24 09:15:00|8.53|7.13|8.52|7.12|8.53|7.13|8.52|7.12|0
1656062110000|2022-06-24 09:15:10|8.53|7.13|8.5|7.1|8.53|7.13|8.5|7.1|0
1656062120000|2022-06-24 09:15:20|8.49|7.09|8.48|7.08|8.49|7.09|8.47|7.07|0
1656062130000|2022-06-24 09:15:30|8.49|7.09|8.48|7.08|8.49|7.09|8.48|7.08|0
1656062140000|2022-06-24 09:15:40|8.49|7.09|8.46|7.06|8.49|7.09|8.46|7.06|0
1656062150000|2022-06-24 09:15:50|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1656062160000|2022-06-24 09:16:00|8.5|7.1|8.51|7.11|8.52|7.12|8.5|7.1|0
1656062170000|2022-06-24 09:16:10|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1656062180000|2022-06-24 09:16:20|8.51|7.11|8.5|7.1|8.51|7.11|8.5|7.1|0
1656062190000|2022-06-24 09:16:30|8.51|7.11|8.5|7.1|8.51|7.11|8.5|7.1|0
1656062220000|2022-06-24 09:17:00|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1656062230000|2022-06-24 09:17:10|8.53|7.13|8.53|7.13|8.53|7.13|8.52|7.12|0
1656062240000|2022-06-24 09:17:20|8.54|7.14|8.52|7.12|8.54|7.14|8.52|7.12|0
1656062250000|2022-06-24 09:17:30|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1656062260000|2022-06-24 09:17:40|8.51|7.11|8.52|7.12|8.52|7.12|8.51|7.11|0
1656062270000|2022-06-24 09:17:50|8.51|7.11|8.52|7.12|8.52|7.12|8.51|7.11|0
1656062280000|2022-06-24 09:18:00|8.51|7.11|8.52|7.12|8.52|7.12|8.51|7.11|0
1656062290000|2022-06-24 09:18:10|8.53|7.13|8.53|7.13|8.53|7.13|8.52|7.12|0
1656062300000|2022-06-24 09:18:20|8.54|7.14|8.54|7.14|8.56|7.16|8.54|7.14|0
1656062310000|2022-06-24 09:18:30|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656062320000|2022-06-24 09:18:40|8.54|7.14|8.55|7.15|8.55|7.15|8.54|7.14|0
1656062330000|2022-06-24 09:18:50|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1656062340000|2022-06-24 09:19:00|8.55|7.15|8.54|7.14|8.55|7.15|8.53|7.13|0
1656062350000|2022-06-24 09:19:10|8.53|7.13|8.53|7.13|8.53|7.13|8.52|7.12|0
1656062360000|2022-06-24 09:19:20|8.54|7.14|8.55|7.15|8.55|7.15|8.54|7.14|0
1656062370000|2022-06-24 09:19:30|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656062380000|2022-06-24 09:19:40|8.52|7.12|8.51|7.11|8.52|7.12|8.5|7.1|0
1656062390000|2022-06-24 09:19:50|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1656062400000|2022-06-24 09:20:00|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656062410000|2022-06-24 09:20:10|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1656062420000|2022-06-24 09:20:20|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1656062430000|2022-06-24 09:20:30|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1656062440000|2022-06-24 09:20:40|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1656062450000|2022-06-24 09:20:50|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656062460000|2022-06-24 09:21:00|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1656062470000|2022-06-24 09:21:10|8.51|7.11|8.5|7.1|8.51|7.11|8.5|7.1|0
1656062480000|2022-06-24 09:21:20|8.51|7.11|8.5|7.1|8.52|7.12|8.5|7.1|0
1656062500000|2022-06-24 09:21:40|8.49|7.09|8.49|7.09|8.49|7.09|8.49|7.09|0
1656062520000|2022-06-24 09:22:00|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1656062530000|2022-06-24 09:22:10|8.5|7.1|8.48|7.08|8.5|7.1|8.48|7.08|0
1656062540000|2022-06-24 09:22:20|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1656062550000|2022-06-24 09:22:30|8.48|7.08|8.52|7.12|8.52|7.12|8.48|7.08|0
1656062560000|2022-06-24 09:22:40|8.51|7.11|8.5|7.1|8.51|7.11|8.5|7.1|0
1656062570000|2022-06-24 09:22:50|8.51|7.11|8.52|7.12|8.52|7.12|8.51|7.11|0
1656062580000|2022-06-24 09:23:00|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656062590000|2022-06-24 09:23:10|8.54|7.14|8.51|7.11|8.54|7.14|8.51|7.11|0
1656062600000|2022-06-24 09:23:20|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1656062610000|2022-06-24 09:23:30|8.51|7.11|8.52|7.12|8.52|7.12|8.51|7.11|0
1656062620000|2022-06-24 09:23:40|8.51|7.11|8.5|7.1|8.51|7.11|8.5|7.1|0
1656062640000|2022-06-24 09:24:00|8.49|7.09|8.48|7.08|8.49|7.09|8.48|7.08|0
1656062650000|2022-06-24 09:24:10|8.49|7.09|8.48|7.08|8.49|7.09|8.48|7.08|0
1656062660000|2022-06-24 09:24:20|8.49|7.09|8.49|7.09|8.49|7.09|8.48|7.08|0
1656062670000|2022-06-24 09:24:30|8.53|7.13|8.51|7.11|8.53|7.13|8.51|7.11|0
1656062680000|2022-06-24 09:24:40|8.5|7.1|8.5|7.1|8.51|7.11|8.5|7.1|0
1656062690000|2022-06-24 09:24:50|8.49|7.09|8.51|7.11|8.51|7.11|8.49|7.09|0
1656062710000|2022-06-24 09:25:10|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1656062720000|2022-06-24 09:25:20|8.49|7.09|8.49|7.09|8.49|7.09|8.49|7.09|0
1656062730000|2022-06-24 09:25:30|8.48|7.08|8.46|7.06|8.48|7.08|8.46|7.06|0
1656062740000|2022-06-24 09:25:40|8.45|7.05|8.43|7.03|8.45|7.05|8.43|7.03|0
1656062750000|2022-06-24 09:25:50|8.42|7.02|8.42|7.02|8.42|7.02|8.42|7.02|0
1656062760000|2022-06-24 09:26:00|8.44|7.04|8.44|7.04|8.44|7.04|8.44|7.04|0
1656062770000|2022-06-24 09:26:10|8.42|7.02|8.39|6.99|8.42|7.02|8.39|6.99|0
1656062790000|2022-06-24 09:26:30|8.4|7|8.39|6.99|8.4|7|8.39|6.99|0
1656062810000|2022-06-24 09:26:50|8.37|6.97|8.37|6.97|8.37|6.97|8.37|6.97|0
1656062820000|2022-06-24 09:27:00|8.39|6.99|8.39|6.99|8.4|7|8.39|6.99|0
1656062830000|2022-06-24 09:27:10|8.37|6.97|8.36|6.96|8.37|6.97|8.36|6.96|0
1656062840000|2022-06-24 09:27:20|8.37|6.97|8.37|6.97|8.37|6.97|8.37|6.97|0
1656062850000|2022-06-24 09:27:30|8.36|6.96|8.37|6.97|8.37|6.97|8.35|6.95|0
1656062860000|2022-06-24 09:27:40|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1656062870000|2022-06-24 09:27:50|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1656062880000|2022-06-24 09:28:00|8.33|6.93|8.32|6.92|8.33|6.93|8.32|6.92|0
1656062890000|2022-06-24 09:28:10|8.33|6.93|8.35|6.95|8.35|6.95|8.33|6.93|0
1656062900000|2022-06-24 09:28:20|8.37|6.97|8.37|6.97|8.37|6.97|8.37|6.97|0
1656062910000|2022-06-24 09:28:30|8.36|6.96|8.37|6.97|8.38|6.98|8.36|6.96|0
1656062920000|2022-06-24 09:28:40|8.38|6.98|8.37|6.97|8.38|6.98|8.37|6.97|0
1656062940000|2022-06-24 09:29:00|8.38|6.98|8.37|6.97|8.38|6.98|8.37|6.97|0
1656062970000|2022-06-24 09:29:30|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1656062980000|2022-06-24 09:29:40|8.37|6.97|8.36|6.96|8.37|6.97|8.36|6.96|0
1656062990000|2022-06-24 09:29:50|8.35|6.95|8.37|6.97|8.37|6.97|8.35|6.95|0
1656063000000|2022-06-24 09:30:00|8.38|6.98|8.4|7|8.4|7|8.35|6.95|0
1656063010000|2022-06-24 09:30:10|8.37|6.97|8.38|6.98|8.38|6.98|8.37|6.97|0
1656063020000|2022-06-24 09:30:20|8.4|7|8.37|6.97|8.4|7|8.37|6.97|0
1656063030000|2022-06-24 09:30:30|8.36|6.96|8.35|6.95|8.36|6.96|8.35|6.95|0
1656063040000|2022-06-24 09:30:40|8.34|6.94|8.33|6.93|8.34|6.94|8.33|6.93|0
1656063050000|2022-06-24 09:30:50|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1656063060000|2022-06-24 09:31:00|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1656063080000|2022-06-24 09:31:20|8.32|6.92|8.33|6.93|8.33|6.93|8.32|6.92|0
1656063100000|2022-06-24 09:31:40|8.32|6.92|8.31|6.91|8.32|6.92|8.31|6.91|0
1656063110000|2022-06-24 09:31:50|8.33|6.93|8.32|6.92|8.33|6.93|8.32|6.92|0
1656063120000|2022-06-24 09:32:00|8.33|6.93|8.38|6.98|8.38|6.98|8.33|6.93|0
1656063130000|2022-06-24 09:32:10|8.4|7|8.4|7|8.4|7|8.38|6.98|0
1656063140000|2022-06-24 09:32:20|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1656063150000|2022-06-24 09:32:30|8.41|7.01|8.41|7.01|8.41|7.01|8.41|7.01|0
1656063160000|2022-06-24 09:32:40|8.4|7|8.41|7.01|8.41|7.01|8.4|7|0
1656063170000|2022-06-24 09:32:50|8.42|7.02|8.24|6.84|8.42|7.02|8.24|6.84|0
1656063180000|2022-06-24 09:33:00|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1656063190000|2022-06-24 09:33:10|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1656063200000|2022-06-24 09:33:20|8.26|6.86|8.24|6.84|8.26|6.86|8.24|6.84|0
1656063210000|2022-06-24 09:33:30|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1656063220000|2022-06-24 09:33:40|8.26|6.86|8.22|6.82|8.26|6.86|8.22|6.82|0
1656063230000|2022-06-24 09:33:50|8.2|6.8|8.2|6.8|8.2|6.8|8.2|6.8|0
1656063240000|2022-06-24 09:34:00|8.21|6.81|8.2|6.8|8.22|6.82|8.2|6.8|0
1656063250000|2022-06-24 09:34:10|8.22|6.82|8.21|6.81|8.22|6.82|8.2|6.8|0
1656063260000|2022-06-24 09:34:20|8.22|6.82|8.19|6.79|8.22|6.82|8.19|6.79|0
1656063270000|2022-06-24 09:34:30|8.2|6.8|8.22|6.82|8.22|6.82|8.2|6.8|0
1656063280000|2022-06-24 09:34:40|8.23|6.83|8.23|6.83|8.23|6.83|8.23|6.83|0
1656063290000|2022-06-24 09:34:50|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1656063320000|2022-06-24 09:35:20|8.27|6.87|8.27|6.87|8.27|6.87|8.27|6.87|0
1656063330000|2022-06-24 09:35:30|8.25|6.85|8.27|6.87|8.27|6.87|8.25|6.85|0
1656063340000|2022-06-24 09:35:40|8.26|6.86|8.25|6.85|8.27|6.87|8.25|6.85|0
1656063350000|2022-06-24 09:35:50|8.26|6.86|8.27|6.87|8.27|6.87|8.26|6.86|0
1656063360000|2022-06-24 09:36:00|8.25|6.85|8.25|6.85|8.28|6.88|8.25|6.85|0
1656063370000|2022-06-24 09:36:10|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1656063380000|2022-06-24 09:36:20|8.25|6.85|8.27|6.87|8.27|6.87|8.25|6.85|0
1656063390000|2022-06-24 09:36:30|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1656063400000|2022-06-24 09:36:40|8.23|6.83|8.23|6.83|8.23|6.83|8.23|6.83|0
1656063410000|2022-06-24 09:36:50|8.22|6.82|8.22|6.82|8.22|6.82|8.22|6.82|0
1656063430000|2022-06-24 09:37:10|8.18|6.78|8.16|6.76|8.18|6.78|8.15|6.75|0
1656063440000|2022-06-24 09:37:20|8.17|6.77|8.17|6.77|8.17|6.77|8.16|6.76|0
1656063450000|2022-06-24 09:37:30|8.15|6.75|8.14|6.74|8.15|6.75|8.14|6.74|0
1656063460000|2022-06-24 09:37:40|8.13|6.73|8.13|6.73|8.13|6.73|8.13|6.73|0
1656063470000|2022-06-24 09:37:50|8.12|6.72|8.12|6.72|8.12|6.72|8.12|6.72|0
1656063480000|2022-06-24 09:38:00|8.13|6.73|8.13|6.73|8.14|6.74|8.13|6.73|0
1656063490000|2022-06-24 09:38:10|8.14|6.74|8.14|6.74|8.14|6.74|8.14|6.74|0
1656063500000|2022-06-24 09:38:20|8.13|6.73|8.15|6.75|8.15|6.75|8.13|6.73|0
1656063510000|2022-06-24 09:38:30|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1656063520000|2022-06-24 09:38:40|8.12|6.72|8.12|6.72|8.12|6.72|8.12|6.72|0
1656063530000|2022-06-24 09:38:50|8.1|6.7|8.12|6.72|8.12|6.72|8.1|6.7|0
1656063550000|2022-06-24 09:39:10|8.13|6.73|8.14|6.74|8.14|6.74|8.13|6.73|0
1656063560000|2022-06-24 09:39:20|8.15|6.75|8.14|6.74|8.15|6.75|8.14|6.74|0
1656063570000|2022-06-24 09:39:30|8.15|6.75|8.14|6.74|8.15|6.75|8.14|6.74|0
1656063580000|2022-06-24 09:39:40|8.13|6.73|8.12|6.72|8.13|6.73|8.11|6.71|0
1656063590000|2022-06-24 09:39:50|8.11|6.71|8.11|6.71|8.11|6.71|8.11|6.71|0
1656063600000|2022-06-24 09:40:00|8.12|6.72|8.1|6.7|8.12|6.72|8.1|6.7|0
1656063610000|2022-06-24 09:40:10|8.11|6.71|8.14|6.74|8.14|6.74|8.11|6.71|0
1656063620000|2022-06-24 09:40:20|8.15|6.75|8.14|6.74|8.15|6.75|8.14|6.74|0
1656063640000|2022-06-24 09:40:40|8.13|6.73|8.13|6.73|8.13|6.73|8.1|6.7|0
1656063650000|2022-06-24 09:40:50|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1656063660000|2022-06-24 09:41:00|8.15|6.75|8.15|6.75|8.15|6.75|8.15|6.75|0
1656063680000|2022-06-24 09:41:20|8.16|6.76|8.15|6.75|8.16|6.76|8.15|6.75|0
1656063690000|2022-06-24 09:41:30|8.16|6.76|8.17|6.77|8.17|6.77|8.16|6.76|0
1656063700000|2022-06-24 09:41:40|8.15|6.75|8.16|6.76|8.16|6.76|8.15|6.75|0
1656063710000|2022-06-24 09:41:50|8.17|6.77|8.15|6.75|8.17|6.77|8.15|6.75|0
1656063720000|2022-06-24 09:42:00|8.16|6.76|8.16|6.76|8.16|6.76|8.16|6.76|0
1656063730000|2022-06-24 09:42:10|8.15|6.75|8.17|6.77|8.17|6.77|8.15|6.75|0
1656063740000|2022-06-24 09:42:20|8.15|6.75|8.15|6.75|8.15|6.75|8.15|6.75|0
1656063750000|2022-06-24 09:42:30|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1656063760000|2022-06-24 09:42:40|8.17|6.77|8.15|6.75|8.17|6.77|8.15|6.75|0
1656063780000|2022-06-24 09:43:00|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1656063790000|2022-06-24 09:43:10|8.17|6.77|8.17|6.77|8.17|6.77|8.17|6.77|0
1656063800000|2022-06-24 09:43:20|8.18|6.78|8.22|6.82|8.22|6.82|8.18|6.78|0
1656063810000|2022-06-24 09:43:30|8.21|6.81|8.2|6.8|8.21|6.81|8.19|6.79|0
1656063820000|2022-06-24 09:43:40|8.19|6.79|8.22|6.82|8.22|6.82|8.19|6.79|0
1656063830000|2022-06-24 09:43:50|8.21|6.81|8.22|6.82|8.23|6.83|8.21|6.81|0
1656063840000|2022-06-24 09:44:00|8.23|6.83|8.25|6.85|8.25|6.85|8.23|6.83|0
1656063860000|2022-06-24 09:44:20|8.26|6.86|8.27|6.87|8.27|6.87|8.26|6.86|0
1656063870000|2022-06-24 09:44:30|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1656063880000|2022-06-24 09:44:40|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1656063890000|2022-06-24 09:44:50|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1656063910000|2022-06-24 09:45:10|8.24|6.84|8.25|6.85|8.25|6.85|8.24|6.84|0
1656063930000|2022-06-24 09:45:30|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1656063940000|2022-06-24 09:45:40|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1656063960000|2022-06-24 09:46:00|8.27|6.87|8.25|6.85|8.27|6.87|8.25|6.85|0
1656063970000|2022-06-24 09:46:10|8.24|6.84|8.27|6.87|8.27|6.87|8.24|6.84|0
1656063980000|2022-06-24 09:46:20|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1656063990000|2022-06-24 09:46:30|8.28|6.88|8.29|6.89|8.29|6.89|8.28|6.88|0
1656064000000|2022-06-24 09:46:40|8.28|6.88|8.28|6.88|8.28|6.88|8.24|6.84|0
1656064010000|2022-06-24 09:46:50|8.27|6.87|8.28|6.88|8.28|6.88|8.27|6.87|0
1656064020000|2022-06-24 09:47:00|8.27|6.87|8.24|6.84|8.27|6.87|8.24|6.84|0
1656064030000|2022-06-24 09:47:10|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1656064040000|2022-06-24 09:47:20|8.25|6.85|8.27|6.87|8.27|6.87|8.25|6.85|0
1656064050000|2022-06-24 09:47:30|8.29|6.89|8.31|6.91|8.31|6.91|8.29|6.89|0
1656064060000|2022-06-24 09:47:40|8.32|6.92|8.33|6.93|8.34|6.94|8.32|6.92|0
1656064070000|2022-06-24 09:47:50|8.34|6.94|8.34|6.94|8.34|6.94|8.33|6.93|0
1656064080000|2022-06-24 09:48:00|8.33|6.93|8.34|6.94|8.34|6.94|8.33|6.93|0
1656064090000|2022-06-24 09:48:10|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1656064100000|2022-06-24 09:48:20|8.32|6.92|8.32|6.92|8.32|6.92|8.31|6.91|0
1656064110000|2022-06-24 09:48:30|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1656064120000|2022-06-24 09:48:40|8.29|6.89|8.3|6.9|8.3|6.9|8.29|6.89|0
1656064140000|2022-06-24 09:49:00|8.32|6.92|8.3|6.9|8.32|6.92|8.3|6.9|0
1656064150000|2022-06-24 09:49:10|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1656064160000|2022-06-24 09:49:20|8.3|6.9|8.28|6.88|8.3|6.9|8.28|6.88|0
1656064170000|2022-06-24 09:49:30|8.27|6.87|8.27|6.87|8.27|6.87|8.27|6.87|0
1656064180000|2022-06-24 09:49:40|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1656064190000|2022-06-24 09:49:50|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1656064210000|2022-06-24 09:50:10|8.24|6.84|8.22|6.82|8.24|6.84|8.22|6.82|0
1656064220000|2022-06-24 09:50:20|8.21|6.81|8.21|6.81|8.21|6.81|8.2|6.8|0
1656064240000|2022-06-24 09:50:40|8.2|6.8|8.2|6.8|8.2|6.8|8.2|6.8|0
1656064250000|2022-06-24 09:50:50|8.19|6.79|8.16|6.76|8.19|6.79|8.16|6.76|0
1656064260000|2022-06-24 09:51:00|8.18|6.78|8.16|6.76|8.18|6.78|8.16|6.76|0
1656064270000|2022-06-24 09:51:10|8.17|6.77|8.17|6.77|8.17|6.77|8.16|6.76|0
1656064280000|2022-06-24 09:51:20|8.18|6.78|8.18|6.78|8.18|6.78|8.18|6.78|0
1656064290000|2022-06-24 09:51:30|8.19|6.79|8.2|6.8|8.2|6.8|8.18|6.78|0
1656064300000|2022-06-24 09:51:40|8.19|6.79|8.19|6.79|8.19|6.79|8.19|6.79|0
1656064310000|2022-06-24 09:51:50|8.21|6.81|8.24|6.84|8.24|6.84|8.21|6.81|0
1656064320000|2022-06-24 09:52:00|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1656064330000|2022-06-24 09:52:10|8.26|6.86|8.27|6.87|8.27|6.87|8.26|6.86|0
1656064340000|2022-06-24 09:52:20|8.28|6.88|8.26|6.86|8.28|6.88|8.26|6.86|0
1656064350000|2022-06-24 09:52:30|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1656064360000|2022-06-24 09:52:40|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1656064370000|2022-06-24 09:52:50|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1656064380000|2022-06-24 09:53:00|8.27|6.87|8.26|6.86|8.27|6.87|8.25|6.85|0
1656064390000|2022-06-24 09:53:10|8.25|6.85|8.23|6.83|8.25|6.85|8.23|6.83|0
1656064400000|2022-06-24 09:53:20|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1656064410000|2022-06-24 09:53:30|8.23|6.83|8.23|6.83|8.23|6.83|8.21|6.81|0
1656064420000|2022-06-24 09:53:40|8.26|6.86|8.26|6.86|8.26|6.86|8.25|6.85|0
1656064430000|2022-06-24 09:53:50|8.25|6.85|8.26|6.86|8.26|6.86|8.25|6.85|0
1656064460000|2022-06-24 09:54:20|8.28|6.88|8.26|6.86|8.28|6.88|8.26|6.86|0
1656064480000|2022-06-24 09:54:40|8.28|6.88|8.3|6.9|8.3|6.9|8.28|6.88|0
1656064490000|2022-06-24 09:54:50|8.29|6.89|8.28|6.88|8.3|6.9|8.28|6.88|0
1656064500000|2022-06-24 09:55:00|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1656064510000|2022-06-24 09:55:10|8.3|6.9|8.29|6.89|8.3|6.9|8.29|6.89|0
1656064520000|2022-06-24 09:55:20|8.25|6.85|8.25|6.85|8.25|6.85|8.24|6.84|0
1656064530000|2022-06-24 09:55:30|8.23|6.83|8.23|6.83|8.23|6.83|8.23|6.83|0
1656064540000|2022-06-24 09:55:40|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1656064560000|2022-06-24 09:56:00|8.26|6.86|8.26|6.86|8.26|6.86|8.25|6.85|0
1656064570000|2022-06-24 09:56:10|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1656064580000|2022-06-24 09:56:20|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1656064590000|2022-06-24 09:56:30|8.28|6.88|8.32|6.92|8.32|6.92|8.28|6.88|0
1656064600000|2022-06-24 09:56:40|8.31|6.91|8.31|6.91|8.31|6.91|8.31|6.91|0
1656064610000|2022-06-24 09:56:50|8.32|6.92|8.32|6.92|8.32|6.92|8.32|6.92|0
1656064620000|2022-06-24 09:57:00|8.29|6.89|8.32|6.92|8.32|6.92|8.29|6.89|0
1656064630000|2022-06-24 09:57:10|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1656064640000|2022-06-24 09:57:20|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1656064660000|2022-06-24 09:57:40|8.32|6.92|8.3|6.9|8.32|6.92|8.3|6.9|0
1656064680000|2022-06-24 09:58:00|8.33|6.93|8.35|6.95|8.35|6.95|8.33|6.93|0
1656064690000|2022-06-24 09:58:10|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1656064710000|2022-06-24 09:58:30|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1656064720000|2022-06-24 09:58:40|8.34|6.94|8.37|6.97|8.37|6.97|8.34|6.94|0
1656064730000|2022-06-24 09:58:50|8.42|7.02|8.4|7|8.42|7.02|8.4|7|0
1656064740000|2022-06-24 09:59:00|8.42|7.02|8.41|7.01|8.42|7.02|8.41|7.01|0
1656064750000|2022-06-24 09:59:10|8.42|7.02|8.42|7.02|8.42|7.02|8.42|7.02|0
1656064760000|2022-06-24 09:59:20|8.44|7.04|8.42|7.02|8.44|7.04|8.42|7.02|0
1656064770000|2022-06-24 09:59:30|8.43|7.03|8.43|7.03|8.43|7.03|8.43|7.03|0
1656064780000|2022-06-24 09:59:40|8.42|7.02|8.43|7.03|8.43|7.03|8.42|7.02|0
1656064790000|2022-06-24 09:59:50|8.44|7.04|8.43|7.03|8.44|7.04|8.43|7.03|0
1656064810000|2022-06-24 10:00:10|8.44|7.04|8.44|7.04|8.44|7.04|8.43|7.03|0
1656064820000|2022-06-24 10:00:20|8.43|7.03|8.4|7|8.43|7.03|8.4|7|0
1656064830000|2022-06-24 10:00:30|8.41|7.01|8.42|7.02|8.42|7.02|8.4|7|0
1656064840000|2022-06-24 10:00:40|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1656064850000|2022-06-24 10:00:50|8.44|7.04|8.46|7.06|8.46|7.06|8.44|7.04|0
1656064860000|2022-06-24 10:01:00|8.44|7.04|8.46|7.06|8.46|7.06|8.44|7.04|0
1656064870000|2022-06-24 10:01:10|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1656064880000|2022-06-24 10:01:20|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1656064890000|2022-06-24 10:01:30|8.47|7.07|8.5|7.1|8.5|7.1|8.47|7.07|0
1656064900000|2022-06-24 10:01:40|8.54|7.14|8.57|7.17|8.57|7.17|8.54|7.14|0
1656064910000|2022-06-24 10:01:50|8.56|7.16|8.55|7.15|8.56|7.16|8.55|7.15|0
1656064920000|2022-06-24 10:02:00|8.53|7.13|8.55|7.15|8.55|7.15|8.53|7.13|0
1656064930000|2022-06-24 10:02:10|8.56|7.16|8.55|7.15|8.56|7.16|8.55|7.15|0
1656064940000|2022-06-24 10:02:20|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656064950000|2022-06-24 10:02:30|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1656064960000|2022-06-24 10:02:40|8.59|7.19|8.55|7.15|8.59|7.19|8.55|7.15|0
1656064970000|2022-06-24 10:02:50|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1656064980000|2022-06-24 10:03:00|8.55|7.15|8.55|7.15|8.56|7.16|8.55|7.15|0
1656064990000|2022-06-24 10:03:10|8.56|7.16|8.55|7.15|8.56|7.16|8.55|7.15|0
1656065000000|2022-06-24 10:03:20|8.56|7.16|8.55|7.15|8.56|7.16|8.55|7.15|0
1656065010000|2022-06-24 10:03:30|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656065020000|2022-06-24 10:03:40|8.55|7.15|8.55|7.15|8.55|7.15|8.54|7.14|0
1656065030000|2022-06-24 10:03:50|8.56|7.16|8.57|7.17|8.57|7.17|8.55|7.15|0
1656065040000|2022-06-24 10:04:00|8.56|7.16|8.53|7.13|8.56|7.16|8.53|7.13|0
1656065050000|2022-06-24 10:04:10|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1656065060000|2022-06-24 10:04:20|8.56|7.16|8.56|7.16|8.57|7.17|8.55|7.15|0
1656065070000|2022-06-24 10:04:30|8.55|7.15|8.57|7.17|8.57|7.17|8.55|7.15|0
1656065080000|2022-06-24 10:04:40|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1656065090000|2022-06-24 10:04:50|8.59|7.19|8.56|7.16|8.59|7.19|8.56|7.16|0
1656065100000|2022-06-24 10:05:00|8.55|7.15|8.52|7.12|8.55|7.15|8.52|7.12|0
1656065110000|2022-06-24 10:05:10|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1656065120000|2022-06-24 10:05:20|8.55|7.15|8.53|7.13|8.55|7.15|8.53|7.13|0
1656065130000|2022-06-24 10:05:30|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1656065140000|2022-06-24 10:05:40|8.55|7.15|8.52|7.12|8.55|7.15|8.52|7.12|0
1656065160000|2022-06-24 10:06:00|8.51|7.11|8.51|7.11|8.52|7.12|8.51|7.11|0
1656065170000|2022-06-24 10:06:10|8.49|7.09|8.52|7.12|8.52|7.12|8.49|7.09|0
1656065180000|2022-06-24 10:06:20|8.48|7.08|8.5|7.1|8.51|7.11|8.48|7.08|0
1656065190000|2022-06-24 10:06:30|8.51|7.11|8.49|7.09|8.51|7.11|8.49|7.09|0
1656065200000|2022-06-24 10:06:40|8.47|7.07|8.44|7.04|8.47|7.07|8.44|7.04|0
1656065210000|2022-06-24 10:06:50|8.43|7.03|8.5|7.1|8.5|7.1|8.4|7|0
1656065220000|2022-06-24 10:07:00|8.51|7.11|8.49|7.09|8.51|7.11|8.48|7.08|0
1656065230000|2022-06-24 10:07:10|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1656065240000|2022-06-24 10:07:20|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1656065250000|2022-06-24 10:07:30|8.49|7.09|8.51|7.11|8.51|7.11|8.49|7.09|0
1656065260000|2022-06-24 10:07:40|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1656065270000|2022-06-24 10:07:50|8.51|7.11|8.5|7.1|8.51|7.11|8.5|7.1|0
1656065280000|2022-06-24 10:08:00|8.51|7.11|8.55|7.15|8.55|7.15|8.51|7.11|0
1656065290000|2022-06-24 10:08:10|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1656065300000|2022-06-24 10:08:20|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1656065320000|2022-06-24 10:08:40|8.55|7.15|8.53|7.13|8.55|7.15|8.53|7.13|0
1656065330000|2022-06-24 10:08:50|8.52|7.12|8.53|7.13|8.53|7.13|8.52|7.12|0
1656065340000|2022-06-24 10:09:00|8.56|7.16|8.59|7.19|8.59|7.19|8.56|7.16|0
1656065350000|2022-06-24 10:09:10|8.57|7.17|8.57|7.17|8.59|7.19|8.57|7.17|0
1656065360000|2022-06-24 10:09:20|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1656065370000|2022-06-24 10:09:30|8.62|7.22|8.63|7.23|8.64|7.24|8.62|7.22|0
1656065380000|2022-06-24 10:09:40|8.62|7.22|8.62|7.22|8.62|7.22|8.62|7.22|0
1656065400000|2022-06-24 10:10:00|8.64|7.24|8.62|7.22|8.64|7.24|8.62|7.22|0
1656065410000|2022-06-24 10:10:10|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1656065420000|2022-06-24 10:10:20|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1656065430000|2022-06-24 10:10:30|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1656065440000|2022-06-24 10:10:40|8.53|7.13|8.54|7.14|8.55|7.15|8.53|7.13|0
1656065450000|2022-06-24 10:10:50|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1656065460000|2022-06-24 10:11:00|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1656065470000|2022-06-24 10:11:10|8.57|7.17|8.55|7.15|8.57|7.17|8.55|7.15|0
1656065480000|2022-06-24 10:11:20|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1656065490000|2022-06-24 10:11:30|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1656065500000|2022-06-24 10:11:40|8.56|7.16|8.53|7.13|8.56|7.16|8.53|7.13|0
1656065520000|2022-06-24 10:12:00|8.55|7.15|8.55|7.15|8.55|7.15|8.54|7.14|0
1656065540000|2022-06-24 10:12:20|8.54|7.14|8.55|7.15|8.55|7.15|8.54|7.14|0
1656065550000|2022-06-24 10:12:30|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1656065560000|2022-06-24 10:12:40|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1656065570000|2022-06-24 10:12:50|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1656065590000|2022-06-24 10:13:10|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1656065600000|2022-06-24 10:13:20|8.58|7.18|8.58|7.18|8.58|7.18|8.57|7.17|0
1656065610000|2022-06-24 10:13:30|8.6|7.2|8.6|7.2|8.6|7.2|8.59|7.19|0
1656065620000|2022-06-24 10:13:40|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1656065640000|2022-06-24 10:14:00|8.55|7.15|8.55|7.15|8.55|7.15|8.54|7.14|0
1656065650000|2022-06-24 10:14:10|8.56|7.16|8.55|7.15|8.56|7.16|8.55|7.15|0
1656065670000|2022-06-24 10:14:30|8.54|7.14|8.58|7.18|8.58|7.18|8.54|7.14|0
1656065680000|2022-06-24 10:14:40|8.57|7.17|8.57|7.17|8.57|7.17|8.56|7.16|0
1656065700000|2022-06-24 10:15:00|8.56|7.16|8.56|7.16|8.56|7.16|8.54|7.14|0
1656065710000|2022-06-24 10:15:10|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1656065720000|2022-06-24 10:15:20|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1656065730000|2022-06-24 10:15:30|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1656065740000|2022-06-24 10:15:40|8.6|7.2|8.6|7.2|8.6|7.2|8.6|7.2|0
1656065750000|2022-06-24 10:15:50|8.58|7.18|8.56|7.16|8.58|7.18|8.56|7.16|0
1656065760000|2022-06-24 10:16:00|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1656065770000|2022-06-24 10:16:10|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1656065780000|2022-06-24 10:16:20|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1656065800000|2022-06-24 10:16:40|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1656065810000|2022-06-24 10:16:50|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1656065820000|2022-06-24 10:17:00|8.56|7.16|8.56|7.16|8.57|7.17|8.56|7.16|0
1656065830000|2022-06-24 10:17:10|8.57|7.17|8.55|7.15|8.57|7.17|8.55|7.15|0
1656065840000|2022-06-24 10:17:20|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1656065850000|2022-06-24 10:17:30|8.53|7.13|8.53|7.13|8.54|7.14|8.53|7.13|0
1656065860000|2022-06-24 10:17:40|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1656065870000|2022-06-24 10:17:50|8.53|7.13|8.51|7.11|8.53|7.13|8.51|7.11|0
1656065880000|2022-06-24 10:18:00|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1656065890000|2022-06-24 10:18:10|8.53|7.13|8.56|7.16|8.57|7.17|8.52|7.12|0
1656065900000|2022-06-24 10:18:20|8.54|7.14|8.55|7.15|8.55|7.15|8.54|7.14|0
1656065910000|2022-06-24 10:18:30|8.63|7.23|8.22|6.82|8.63|7.23|8.22|6.82|0
1656065920000|2022-06-24 10:18:40|8.23|6.83|8.22|6.82|8.23|6.83|8.22|6.82|0
1656065930000|2022-06-24 10:18:50|8.23|6.83|8.22|6.82|8.23|6.83|8.22|6.82|0
1656065940000|2022-06-24 10:19:00|8.21|6.81|8.21|6.81|8.21|6.81|8.21|6.81|0
1656065950000|2022-06-24 10:19:10|8.22|6.82|8.22|6.82|8.22|6.82|8.21|6.81|0
1656065960000|2022-06-24 10:19:20|8.21|6.81|8.21|6.81|8.21|6.81|8.21|6.81|0
1656065970000|2022-06-24 10:19:30|8.2|6.8|8.22|6.82|8.22|6.82|8.2|6.8|0
1656065980000|2022-06-24 10:19:40|8.21|6.81|8.23|6.83|8.23|6.83|8.21|6.81|0
1656065990000|2022-06-24 10:19:50|8.22|6.82|8.22|6.82|8.23|6.83|8.22|6.82|0
1656066000000|2022-06-24 10:20:00|8.23|6.83|8.21|6.81|8.23|6.83|8.21|6.81|0
1656066030000|2022-06-24 10:20:30|8.22|6.82|8.22|6.82|8.23|6.83|8.22|6.82|0
1656066040000|2022-06-24 10:20:40|8.23|6.83|8.23|6.83|8.23|6.83|8.23|6.83|0
1656066050000|2022-06-24 10:20:50|8.22|6.82|8.21|6.81|8.22|6.82|8.21|6.81|0
1656066060000|2022-06-24 10:21:00|8.2|6.8|8.22|6.82|8.22|6.82|8.2|6.8|0
1656066080000|2022-06-24 10:21:20|8.21|6.81|8.22|6.82|8.22|6.82|8.21|6.81|0
1656066090000|2022-06-24 10:21:30|8.21|6.81|8.21|6.81|8.21|6.81|8.21|6.81|0
1656066100000|2022-06-24 10:21:40|8.22|6.82|8.21|6.81|8.22|6.82|8.21|6.81|0
1656066110000|2022-06-24 10:21:50|8.22|6.82|8.21|6.81|8.22|6.82|8.21|6.81|0
1656066120000|2022-06-24 10:22:00|7.64|6.24|7.64|6.24|7.64|6.24|7.64|6.24|0
1656066130000|2022-06-24 10:22:10|7.65|6.25|7.84|6.44|7.84|6.44|7.65|6.25|0
1656066140000|2022-06-24 10:22:20|7.83|6.43|7.83|6.43|7.84|6.44|7.83|6.43|0
1656066150000|2022-06-24 10:22:30|7.84|6.44|7.82|6.42|7.84|6.44|7.82|6.42|0
1656066160000|2022-06-24 10:22:40|7.92|6.52|7.91|6.51|7.92|6.52|7.91|6.51|0
1656066170000|2022-06-24 10:22:50|7.92|6.52|7.92|6.52|7.92|6.52|7.92|6.52|0
1656066180000|2022-06-24 10:23:00|7.9|6.5|7.89|6.49|7.9|6.5|7.89|6.49|0
1656066190000|2022-06-24 10:23:10|7.9|6.5|7.89|6.49|7.9|6.5|7.89|6.49|0
1656066200000|2022-06-24 10:23:20|7.88|6.48|7.87|6.47|7.89|6.49|7.87|6.47|0
1656066220000|2022-06-24 10:23:40|7.86|6.46|7.85|6.45|7.86|6.46|7.85|6.45|0
1656066260000|2022-06-24 10:24:20|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1656066270000|2022-06-24 10:24:30|7.82|6.42|7.81|6.41|7.82|6.42|7.81|6.41|0
1656066280000|2022-06-24 10:24:40|7.82|6.42|7.81|6.41|7.82|6.42|7.81|6.41|0
1656066290000|2022-06-24 10:24:50|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1656066300000|2022-06-24 10:25:00|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656066320000|2022-06-24 10:25:20|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656066340000|2022-06-24 10:25:40|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1656066350000|2022-06-24 10:25:50|7.78|6.38|7.78|6.38|7.78|6.38|7.77|6.37|0
1656066360000|2022-06-24 10:26:00|7.79|6.39|7.81|6.41|7.81|6.41|7.79|6.39|0
1656066370000|2022-06-24 10:26:10|7.8|6.4|7.78|6.38|7.8|6.4|7.78|6.38|0
1656066380000|2022-06-24 10:26:20|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1656066390000|2022-06-24 10:26:30|7.79|6.39|7.82|6.42|7.82|6.42|7.79|6.39|0
1656066410000|2022-06-24 10:26:50|7.81|6.41|7.79|6.39|7.81|6.41|7.79|6.39|0
1656066420000|2022-06-24 10:27:00|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1656066430000|2022-06-24 10:27:10|7.8|6.4|7.81|6.41|7.81|6.41|7.79|6.39|0
1656066440000|2022-06-24 10:27:20|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1656066450000|2022-06-24 10:27:30|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656066460000|2022-06-24 10:27:40|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1656066470000|2022-06-24 10:27:50|7.79|6.39|7.8|6.4|7.8|6.4|7.79|6.39|0
1656066490000|2022-06-24 10:28:10|7.79|6.39|7.79|6.39|7.8|6.4|7.79|6.39|0
1656066500000|2022-06-24 10:28:20|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656066510000|2022-06-24 10:28:30|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1656066520000|2022-06-24 10:28:40|7.79|6.39|7.76|6.36|7.79|6.39|7.76|6.36|0
1656066540000|2022-06-24 10:29:00|7.77|6.37|7.76|6.36|7.77|6.37|7.76|6.36|0
1656066550000|2022-06-24 10:29:10|7.78|6.38|7.79|6.39|7.79|6.39|7.78|6.38|0
1656066560000|2022-06-24 10:29:20|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1656066570000|2022-06-24 10:29:30|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656066580000|2022-06-24 10:29:40|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656066590000|2022-06-24 10:29:50|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656066600000|2022-06-24 10:30:00|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656066610000|2022-06-24 10:30:10|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656066620000|2022-06-24 10:30:20|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656066630000|2022-06-24 10:30:30|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656066640000|2022-06-24 10:30:40|7.81|6.41|7.8|6.4|7.81|6.41|7.8|6.4|0
1656066650000|2022-06-24 10:30:50|7.81|6.41|7.81|6.41|7.81|6.41|7.81|6.41|0
1656066670000|2022-06-24 10:31:10|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1656066680000|2022-06-24 10:31:20|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656066710000|2022-06-24 10:31:50|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1656066730000|2022-06-24 10:32:10|7.79|6.39|7.8|6.4|7.8|6.4|7.79|6.39|0
1656066740000|2022-06-24 10:32:20|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656066770000|2022-06-24 10:32:50|7.77|6.37|7.79|6.39|7.79|6.39|7.77|6.37|0
1656066780000|2022-06-24 10:33:00|7.8|6.4|7.8|6.4|7.8|6.4|7.79|6.39|0
1656066790000|2022-06-24 10:33:10|7.81|6.41|7.81|6.41|7.81|6.41|7.8|6.4|0
1656066800000|2022-06-24 10:33:20|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656066810000|2022-06-24 10:33:30|7.81|6.41|7.82|6.42|7.82|6.42|7.81|6.41|0
1656066820000|2022-06-24 10:33:40|7.85|6.45|7.85|6.45|7.86|6.46|7.85|6.45|0
1656066830000|2022-06-24 10:33:50|7.86|6.46|7.86|6.46|7.87|6.47|7.86|6.46|0
1656066850000|2022-06-24 10:34:10|7.87|6.47|7.87|6.47|7.87|6.47|7.87|6.47|0
1656066860000|2022-06-24 10:34:20|7.89|6.49|7.89|6.49|7.89|6.49|7.89|6.49|0
1656066870000|2022-06-24 10:34:30|7.9|6.5|7.93|6.53|7.93|6.53|7.9|6.5|0
1656066890000|2022-06-24 10:34:50|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1656066900000|2022-06-24 10:35:00|7.91|6.51|7.87|6.47|7.91|6.51|7.87|6.47|0
1656066910000|2022-06-24 10:35:10|7.88|6.48|7.89|6.49|7.89|6.49|7.88|6.48|0
1656066920000|2022-06-24 10:35:20|7.9|6.5|7.91|6.51|7.91|6.51|7.9|6.5|0
1656066930000|2022-06-24 10:35:30|7.9|6.5|7.91|6.51|7.91|6.51|7.9|6.5|0
1656066940000|2022-06-24 10:35:40|7.93|6.53|7.92|6.52|7.93|6.53|7.92|6.52|0
1656066950000|2022-06-24 10:35:50|7.93|6.53|7.87|6.47|7.93|6.53|7.87|6.47|0
1656066960000|2022-06-24 10:36:00|7.88|6.48|7.88|6.48|7.88|6.48|7.88|6.48|0
1656066970000|2022-06-24 10:36:10|7.89|6.49|7.91|6.51|7.91|6.51|7.89|6.49|0
1656066980000|2022-06-24 10:36:20|7.9|6.5|7.86|6.46|7.9|6.5|7.86|6.46|0
1656066990000|2022-06-24 10:36:30|7.87|6.47|7.86|6.46|7.87|6.47|7.86|6.46|0
1656067000000|2022-06-24 10:36:40|7.87|6.47|7.87|6.47|7.87|6.47|7.87|6.47|0
1656067010000|2022-06-24 10:36:50|7.86|6.46|7.86|6.46|7.86|6.46|7.85|6.45|0
1656067020000|2022-06-24 10:37:00|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1656067030000|2022-06-24 10:37:10|7.86|6.46|7.86|6.46|7.86|6.46|7.85|6.45|0
1656067040000|2022-06-24 10:37:20|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1656067050000|2022-06-24 10:37:30|7.87|6.47|7.86|6.46|7.87|6.47|7.86|6.46|0
1656067060000|2022-06-24 10:37:40|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1656067080000|2022-06-24 10:38:00|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1656067090000|2022-06-24 10:38:10|7.86|6.46|7.86|6.46|7.86|6.46|7.86|6.46|0
1656067100000|2022-06-24 10:38:20|7.87|6.47|7.87|6.47|7.87|6.47|7.87|6.47|0
1656067120000|2022-06-24 10:38:40|7.88|6.48|7.87|6.47|7.88|6.48|7.87|6.47|0
1656067130000|2022-06-24 10:38:50|7.86|6.46|7.87|6.47|7.87|6.47|7.86|6.46|0
1656067140000|2022-06-24 10:39:00|7.86|6.46|7.86|6.46|7.86|6.46|7.86|6.46|0
1656067150000|2022-06-24 10:39:10|7.87|6.47|7.85|6.45|7.87|6.47|7.85|6.45|0
1656067170000|2022-06-24 10:39:30|7.86|6.46|7.86|6.46|7.86|6.46|7.86|6.46|0
1656067190000|2022-06-24 10:39:50|7.85|6.45|7.86|6.46|7.86|6.46|7.85|6.45|0
1656067200000|2022-06-24 10:40:00|7.85|6.45|7.85|6.45|7.85|6.45|7.83|6.43|0
1656067210000|2022-06-24 10:40:10|7.86|6.46|7.86|6.46|7.86|6.46|7.85|6.45|0
1656067220000|2022-06-24 10:40:20|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1656067240000|2022-06-24 10:40:40|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1656067250000|2022-06-24 10:40:50|7.83|6.43|7.85|6.45|7.85|6.45|7.83|6.43|0
1656067260000|2022-06-24 10:41:00|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1656067270000|2022-06-24 10:41:10|7.84|6.44|7.83|6.43|7.84|6.44|7.83|6.43|0
1656067280000|2022-06-24 10:41:20|7.84|6.44|7.83|6.43|7.85|6.45|7.82|6.42|0
1656067290000|2022-06-24 10:41:30|7.82|6.42|7.82|6.42|7.85|6.45|7.82|6.42|0
1656067300000|2022-06-24 10:41:40|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1656067310000|2022-06-24 10:41:50|7.86|6.46|7.86|6.46|7.86|6.46|7.86|6.46|0
1656067330000|2022-06-24 10:42:10|7.85|6.45|7.86|6.46|7.86|6.46|7.85|6.45|0
1656067340000|2022-06-24 10:42:20|7.85|6.45|7.86|6.46|7.86|6.46|7.85|6.45|0
1656067350000|2022-06-24 10:42:30|7.85|6.45|7.81|6.41|7.85|6.45|7.81|6.41|0
1656067360000|2022-06-24 10:42:40|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1656067370000|2022-06-24 10:42:50|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1656067380000|2022-06-24 10:43:00|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656067390000|2022-06-24 10:43:10|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656067400000|2022-06-24 10:43:20|7.77|6.37|7.79|6.39|7.79|6.39|7.77|6.37|0
1656067410000|2022-06-24 10:43:30|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1656067420000|2022-06-24 10:43:40|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1656067450000|2022-06-24 10:44:10|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656067460000|2022-06-24 10:44:20|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656067480000|2022-06-24 10:44:40|7.79|6.39|7.8|6.4|7.8|6.4|7.79|6.39|0
1656067500000|2022-06-24 10:45:00|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1656067520000|2022-06-24 10:45:20|7.77|6.37|7.78|6.38|7.78|6.38|7.77|6.37|0
1656067530000|2022-06-24 10:45:30|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1656067540000|2022-06-24 10:45:40|7.8|6.4|7.8|6.4|7.8|6.4|7.79|6.39|0
1656067550000|2022-06-24 10:45:50|7.78|6.38|7.78|6.38|7.79|6.39|7.78|6.38|0
1656067570000|2022-06-24 10:46:10|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656067590000|2022-06-24 10:46:30|7.78|6.38|7.8|6.4|7.8|6.4|7.78|6.38|0
1656067600000|2022-06-24 10:46:40|7.81|6.41|7.81|6.41|7.81|6.41|7.81|6.41|0
1656067610000|2022-06-24 10:46:50|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1656067620000|2022-06-24 10:47:00|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1656067640000|2022-06-24 10:47:20|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656067650000|2022-06-24 10:47:30|7.83|6.43|7.85|6.45|7.85|6.45|7.83|6.43|0
1656067660000|2022-06-24 10:47:40|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1656067670000|2022-06-24 10:47:50|7.81|6.41|7.81|6.41|7.81|6.41|7.8|6.4|0
1656067680000|2022-06-24 10:48:00|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1656067690000|2022-06-24 10:48:10|7.8|6.4|7.8|6.4|7.81|6.41|7.8|6.4|0
1656067700000|2022-06-24 10:48:20|7.79|6.39|7.8|6.4|7.8|6.4|7.79|6.39|0
1656067710000|2022-06-24 10:48:30|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656067720000|2022-06-24 10:48:40|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656067740000|2022-06-24 10:49:00|7.78|6.38|7.8|6.4|7.8|6.4|7.78|6.38|0
1656067750000|2022-06-24 10:49:10|7.82|6.42|7.82|6.42|7.82|6.42|7.81|6.41|0
1656067760000|2022-06-24 10:49:20|7.81|6.41|7.81|6.41|7.82|6.42|7.81|6.41|0
1656067770000|2022-06-24 10:49:30|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656067780000|2022-06-24 10:49:40|7.81|6.41|7.82|6.42|7.82|6.42|7.81|6.41|0
1656067790000|2022-06-24 10:49:50|7.81|6.41|7.81|6.41|7.82|6.42|7.81|6.41|0
1656067810000|2022-06-24 10:50:10|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656067820000|2022-06-24 10:50:20|7.83|6.43|7.82|6.42|7.83|6.43|7.82|6.42|0
1656067840000|2022-06-24 10:50:40|7.81|6.41|7.81|6.41|7.81|6.41|7.81|6.41|0
1656067850000|2022-06-24 10:50:50|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1656067860000|2022-06-24 10:51:00|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656067870000|2022-06-24 10:51:10|7.83|6.43|7.82|6.42|7.83|6.43|7.82|6.42|0
1656067880000|2022-06-24 10:51:20|7.83|6.43|7.84|6.44|7.84|6.44|7.83|6.43|0
1656067890000|2022-06-24 10:51:30|7.85|6.45|7.82|6.42|7.85|6.45|7.82|6.42|0
1656067910000|2022-06-24 10:51:50|7.81|6.41|7.81|6.41|7.81|6.41|7.81|6.41|0
1656067920000|2022-06-24 10:52:00|7.78|6.38|7.79|6.39|7.79|6.39|7.78|6.38|0
1656067930000|2022-06-24 10:52:10|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656067940000|2022-06-24 10:52:20|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656067950000|2022-06-24 10:52:30|7.81|6.41|7.81|6.41|7.81|6.41|7.81|6.41|0
1656067970000|2022-06-24 10:52:50|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1656068000000|2022-06-24 10:53:20|7.76|6.36|7.75|6.35|7.76|6.36|7.75|6.35|0
1656068010000|2022-06-24 10:53:30|7.74|6.34|7.74|6.34|7.74|6.34|7.74|6.34|0
1656068020000|2022-06-24 10:53:40|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1656068030000|2022-06-24 10:53:50|7.7|6.3|7.72|6.32|7.72|6.32|7.7|6.3|0
1656068040000|2022-06-24 10:54:00|7.74|6.34|7.74|6.34|7.74|6.34|7.74|6.34|0
1656068050000|2022-06-24 10:54:10|7.75|6.35|7.73|6.33|7.75|6.35|7.73|6.33|0
1656068060000|2022-06-24 10:54:20|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656068070000|2022-06-24 10:54:30|7.74|6.34|7.75|6.35|7.75|6.35|7.74|6.34|0
1656068080000|2022-06-24 10:54:40|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1656068090000|2022-06-24 10:54:50|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1656068100000|2022-06-24 10:55:00|7.76|6.36|7.75|6.35|7.76|6.36|7.75|6.35|0
1656068110000|2022-06-24 10:55:10|7.8|6.4|7.77|6.37|7.8|6.4|7.77|6.37|0
1656068130000|2022-06-24 10:55:30|7.78|6.38|7.75|6.35|7.78|6.38|7.75|6.35|0
1656068160000|2022-06-24 10:56:00|7.73|6.33|7.73|6.33|7.73|6.33|7.73|6.33|0
1656068170000|2022-06-24 10:56:10|7.74|6.34|7.74|6.34|7.74|6.34|7.74|6.34|0
1656068180000|2022-06-24 10:56:20|7.73|6.33|7.73|6.33|7.75|6.35|7.73|6.33|0
1656068190000|2022-06-24 10:56:30|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656068200000|2022-06-24 10:56:40|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1656068210000|2022-06-24 10:56:50|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656068220000|2022-06-24 10:57:00|7.69|6.29|7.7|6.3|7.7|6.3|7.69|6.29|0
1656068230000|2022-06-24 10:57:10|7.69|6.29|7.7|6.3|7.7|6.3|7.69|6.29|0
1656068250000|2022-06-24 10:57:30|7.69|6.29|7.67|6.27|7.69|6.29|7.67|6.27|0
1656068260000|2022-06-24 10:57:40|7.66|6.26|7.66|6.26|7.67|6.27|7.65|6.25|0
1656068280000|2022-06-24 10:58:00|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1656068290000|2022-06-24 10:58:10|7.69|6.29|7.69|6.29|7.7|6.3|7.68|6.28|0
1656068300000|2022-06-24 10:58:20|7.7|6.3|7.7|6.3|7.71|6.31|7.7|6.3|0
1656068310000|2022-06-24 10:58:30|7.71|6.31|7.71|6.31|7.72|6.32|7.71|6.31|0
1656068320000|2022-06-24 10:58:40|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656068330000|2022-06-24 10:58:50|7.74|6.34|7.72|6.32|7.75|6.35|7.72|6.32|0
1656068340000|2022-06-24 10:59:00|7.73|6.33|7.73|6.33|7.73|6.33|7.73|6.33|0
1656068350000|2022-06-24 10:59:10|7.75|6.35|7.73|6.33|7.75|6.35|7.73|6.33|0
1656068360000|2022-06-24 10:59:20|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656068370000|2022-06-24 10:59:30|7.73|6.33|7.73|6.33|7.73|6.33|7.72|6.32|0
1656068380000|2022-06-24 10:59:40|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656068390000|2022-06-24 10:59:50|7.73|6.33|7.76|6.36|7.76|6.36|7.73|6.33|0
1656068400000|2022-06-24 11:00:00|7.73|6.33|7.72|6.32|7.73|6.33|7.71|6.31|0
1656068410000|2022-06-24 11:00:10|7.71|6.31|7.73|6.33|7.73|6.33|7.71|6.31|0
1656068420000|2022-06-24 11:00:20|7.75|6.35|7.75|6.35|7.75|6.35|7.75|6.35|0
1656068430000|2022-06-24 11:00:30|7.73|6.33|7.75|6.35|7.75|6.35|7.73|6.33|0
1656068440000|2022-06-24 11:00:40|7.73|6.33|7.7|6.3|7.73|6.33|7.7|6.3|0
1656068450000|2022-06-24 11:00:50|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1656068460000|2022-06-24 11:01:00|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656068470000|2022-06-24 11:01:10|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1656068480000|2022-06-24 11:01:20|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1656068490000|2022-06-24 11:01:30|7.73|6.33|7.73|6.33|7.73|6.33|7.73|6.33|0
1656068500000|2022-06-24 11:01:40|7.75|6.35|7.76|6.36|7.76|6.36|7.75|6.35|0
1656068510000|2022-06-24 11:01:50|7.75|6.35|7.75|6.35|7.77|6.37|7.75|6.35|0
1656068520000|2022-06-24 11:02:00|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1656068530000|2022-06-24 11:02:10|7.73|6.33|7.73|6.33|7.73|6.33|7.73|6.33|0
1656068540000|2022-06-24 11:02:20|7.75|6.35|7.73|6.33|7.75|6.35|7.73|6.33|0
1656068550000|2022-06-24 11:02:30|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656068560000|2022-06-24 11:02:40|7.75|6.35|7.77|6.37|7.77|6.37|7.75|6.35|0
1656068570000|2022-06-24 11:02:50|7.78|6.38|7.75|6.35|7.78|6.38|7.75|6.35|0
1656068580000|2022-06-24 11:03:00|7.73|6.33|7.73|6.33|7.74|6.34|7.73|6.33|0
1656068590000|2022-06-24 11:03:10|7.72|6.32|7.73|6.33|7.73|6.33|7.72|6.32|0
1656068600000|2022-06-24 11:03:20|7.72|6.32|7.73|6.33|7.73|6.33|7.72|6.32|0
1656068610000|2022-06-24 11:03:30|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656068620000|2022-06-24 11:03:40|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1656068630000|2022-06-24 11:03:50|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1656068640000|2022-06-24 11:04:00|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656068660000|2022-06-24 11:04:20|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1656068670000|2022-06-24 11:04:30|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1656068680000|2022-06-24 11:04:40|7.69|6.29|7.7|6.3|7.7|6.3|7.69|6.29|0
1656068690000|2022-06-24 11:04:50|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1656068700000|2022-06-24 11:05:00|7.7|6.3|7.7|6.3|7.71|6.31|7.7|6.3|0
1656068710000|2022-06-24 11:05:10|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1656068720000|2022-06-24 11:05:20|7.69|6.29|7.69|6.29|7.69|6.29|7.69|6.29|0
1656068730000|2022-06-24 11:05:30|7.68|6.28|7.68|6.28|7.68|6.28|7.68|6.28|0
1656068740000|2022-06-24 11:05:40|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1656068750000|2022-06-24 11:05:50|7.69|6.29|7.69|6.29|7.69|6.29|7.69|6.29|0
1656068760000|2022-06-24 11:06:00|7.7|6.3|7.69|6.29|7.7|6.3|7.69|6.29|0
1656068770000|2022-06-24 11:06:10|7.7|6.3|7.7|6.3|7.7|6.3|7.69|6.29|0
1656068790000|2022-06-24 11:06:30|7.69|6.29|7.69|6.29|7.69|6.29|7.69|6.29|0
1656068800000|2022-06-24 11:06:40|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1656068810000|2022-06-24 11:06:50|7.69|6.29|7.68|6.28|7.69|6.29|7.68|6.28|0
1656068820000|2022-06-24 11:07:00|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1656068830000|2022-06-24 11:07:10|7.68|6.28|7.68|6.28|7.7|6.3|7.68|6.28|0
1656068840000|2022-06-24 11:07:20|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656068850000|2022-06-24 11:07:30|7.68|6.28|7.7|6.3|7.7|6.3|7.68|6.28|0
1656068860000|2022-06-24 11:07:40|7.68|6.28|7.67|6.27|7.69|6.29|7.67|6.27|0
1656068870000|2022-06-24 11:07:50|7.68|6.28|7.68|6.28|7.68|6.28|7.68|6.28|0
1656068910000|2022-06-24 11:08:30|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656068920000|2022-06-24 11:08:40|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1656068930000|2022-06-24 11:08:50|7.7|6.3|7.7|6.3|7.7|6.3|7.69|6.29|0
1656068940000|2022-06-24 11:09:00|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1656068960000|2022-06-24 11:09:20|7.68|6.28|7.7|6.3|7.7|6.3|7.68|6.28|0
1656068970000|2022-06-24 11:09:30|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1656068980000|2022-06-24 11:09:40|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1656068990000|2022-06-24 11:09:50|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656069000000|2022-06-24 11:10:00|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1656069020000|2022-06-24 11:10:20|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1656069030000|2022-06-24 11:10:30|7.71|6.31|7.71|6.31|7.71|6.31|7.7|6.3|0
1656069040000|2022-06-24 11:10:40|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656069050000|2022-06-24 11:10:50|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1656069060000|2022-06-24 11:11:00|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656069080000|2022-06-24 11:11:20|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1656069120000|2022-06-24 11:12:00|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656069130000|2022-06-24 11:12:10|7.73|6.33|7.75|6.35|7.75|6.35|7.73|6.33|0
1656069140000|2022-06-24 11:12:20|7.74|6.34|7.76|6.36|7.76|6.36|7.74|6.34|0
1656069150000|2022-06-24 11:12:30|7.73|6.33|7.73|6.33|7.73|6.33|7.73|6.33|0
1656069170000|2022-06-24 11:12:50|7.74|6.34|7.74|6.34|7.74|6.34|7.74|6.34|0
1656069190000|2022-06-24 11:13:10|7.77|6.37|7.78|6.38|7.78|6.38|7.76|6.36|0
1656069200000|2022-06-24 11:13:20|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656069220000|2022-06-24 11:13:40|7.74|6.34|7.74|6.34|7.76|6.36|7.74|6.34|0
1656069230000|2022-06-24 11:13:50|7.73|6.33|7.71|6.31|7.73|6.33|7.71|6.31|0
1656069240000|2022-06-24 11:14:00|7.7|6.3|7.7|6.3|7.7|6.3|7.68|6.28|0
1656069250000|2022-06-24 11:14:10|7.71|6.31|7.71|6.31|7.72|6.32|7.71|6.31|0
1656069260000|2022-06-24 11:14:20|7.74|6.34|7.76|6.36|7.76|6.36|7.74|6.34|0
1656069270000|2022-06-24 11:14:30|7.77|6.37|7.79|6.39|7.79|6.39|7.76|6.36|0
1656069280000|2022-06-24 11:14:40|7.78|6.38|7.8|6.4|7.8|6.4|7.78|6.38|0
1656069290000|2022-06-24 11:14:50|7.79|6.39|7.8|6.4|7.8|6.4|7.79|6.39|0
1656069300000|2022-06-24 11:15:00|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656069310000|2022-06-24 11:15:10|7.78|6.38|7.77|6.37|7.78|6.38|7.76|6.36|0
1656069320000|2022-06-24 11:15:20|7.78|6.38|7.77|6.37|7.79|6.39|7.77|6.37|0
1656069330000|2022-06-24 11:15:30|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656069340000|2022-06-24 11:15:40|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656069350000|2022-06-24 11:15:50|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1656069360000|2022-06-24 11:16:00|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656069380000|2022-06-24 11:16:20|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656069390000|2022-06-24 11:16:30|7.77|6.37|7.77|6.37|7.78|6.38|7.77|6.37|0
1656069410000|2022-06-24 11:16:50|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656069420000|2022-06-24 11:17:00|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656069430000|2022-06-24 11:17:10|7.76|6.36|7.76|6.36|7.77|6.37|7.76|6.36|0
1656069440000|2022-06-24 11:17:20|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656069450000|2022-06-24 11:17:30|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1656069460000|2022-06-24 11:17:40|7.78|6.38|7.79|6.39|7.79|6.39|7.78|6.38|0
1656069470000|2022-06-24 11:17:50|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656069480000|2022-06-24 11:18:00|7.79|6.39|7.8|6.4|7.8|6.4|7.79|6.39|0
1656069500000|2022-06-24 11:18:20|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656069510000|2022-06-24 11:18:30|7.77|6.37|7.76|6.36|7.77|6.37|7.76|6.36|0
1656069520000|2022-06-24 11:18:40|7.74|6.34|7.8|6.4|7.8|6.4|7.74|6.34|0
1656069530000|2022-06-24 11:18:50|7.81|6.41|7.8|6.4|7.81|6.41|7.8|6.4|0
1656069540000|2022-06-24 11:19:00|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656069570000|2022-06-24 11:19:30|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1656069580000|2022-06-24 11:19:40|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656069590000|2022-06-24 11:19:50|7.83|6.43|7.84|6.44|7.84|6.44|7.83|6.43|0
1656069600000|2022-06-24 11:20:00|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1656069610000|2022-06-24 11:20:10|7.85|6.45|7.84|6.44|7.85|6.45|7.83|6.43|0
1656069620000|2022-06-24 11:20:20|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656069630000|2022-06-24 11:20:30|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1656069640000|2022-06-24 11:20:40|7.79|6.39|7.8|6.4|7.8|6.4|7.79|6.39|0
1656069650000|2022-06-24 11:20:50|7.79|6.39|7.79|6.39|7.79|6.39|7.78|6.38|0
1656069660000|2022-06-24 11:21:00|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656069680000|2022-06-24 11:21:20|7.81|6.41|7.81|6.41|7.81|6.41|7.81|6.41|0
1656069690000|2022-06-24 11:21:30|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1656069710000|2022-06-24 11:21:50|7.81|6.41|7.81|6.41|7.81|6.41|7.81|6.41|0
1656069720000|2022-06-24 11:22:00|7.82|6.42|7.82|6.42|7.83|6.43|7.82|6.42|0
1656069730000|2022-06-24 11:22:10|7.81|6.41|7.81|6.41|7.82|6.42|7.8|6.4|0
1656069740000|2022-06-24 11:22:20|7.8|6.4|7.8|6.4|7.82|6.42|7.8|6.4|0
1656069750000|2022-06-24 11:22:30|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656069760000|2022-06-24 11:22:40|7.83|6.43|7.84|6.44|7.84|6.44|7.83|6.43|0
1656069770000|2022-06-24 11:22:50|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1656069780000|2022-06-24 11:23:00|7.86|6.46|7.86|6.46|7.86|6.46|7.86|6.46|0
1656069790000|2022-06-24 11:23:10|7.85|6.45|7.85|6.45|7.86|6.46|7.85|6.45|0
1656069800000|2022-06-24 11:23:20|7.84|6.44|7.84|6.44|7.85|6.45|7.84|6.44|0
1656069810000|2022-06-24 11:23:30|7.83|6.43|7.81|6.41|7.83|6.43|7.81|6.41|0
1656069820000|2022-06-24 11:23:40|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1656069830000|2022-06-24 11:23:50|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1656069850000|2022-06-24 11:24:10|7.81|6.41|7.82|6.42|7.82|6.42|7.81|6.41|0
1656069860000|2022-06-24 11:24:20|7.83|6.43|7.84|6.44|7.84|6.44|7.82|6.42|0
1656069890000|2022-06-24 11:24:50|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1656069900000|2022-06-24 11:25:00|7.82|6.42|7.8|6.4|7.82|6.42|7.8|6.4|0
1656069910000|2022-06-24 11:25:10|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656069920000|2022-06-24 11:25:20|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656069930000|2022-06-24 11:25:30|7.75|6.35|7.77|6.37|7.77|6.37|7.75|6.35|0
1656069950000|2022-06-24 11:25:50|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656069970000|2022-06-24 11:26:10|7.79|6.39|7.8|6.4|7.8|6.4|7.79|6.39|0
1656069980000|2022-06-24 11:26:20|7.79|6.39|7.8|6.4|7.8|6.4|7.79|6.39|0
1656069990000|2022-06-24 11:26:30|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656070000000|2022-06-24 11:26:40|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656070010000|2022-06-24 11:26:50|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656070020000|2022-06-24 11:27:00|7.83|6.43|7.82|6.42|7.83|6.43|7.82|6.42|0
1656070030000|2022-06-24 11:27:10|7.83|6.43|7.82|6.42|7.83|6.43|7.82|6.42|0
1656070040000|2022-06-24 11:27:20|7.83|6.43|7.84|6.44|7.84|6.44|7.83|6.43|0
1656070050000|2022-06-24 11:27:30|7.83|6.43|7.86|6.46|7.86|6.46|7.83|6.43|0
1656070060000|2022-06-24 11:27:40|7.87|6.47|7.85|6.45|7.88|6.48|7.85|6.45|0
1656070070000|2022-06-24 11:27:50|7.86|6.46|7.86|6.46|7.86|6.46|7.86|6.46|0
1656070080000|2022-06-24 11:28:00|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1656070090000|2022-06-24 11:28:10|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1656070100000|2022-06-24 11:28:20|7.86|6.46|7.86|6.46|7.86|6.46|7.86|6.46|0
1656070120000|2022-06-24 11:28:40|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1656070130000|2022-06-24 11:28:50|7.86|6.46|7.88|6.48|7.88|6.48|7.85|6.45|0
1656070140000|2022-06-24 11:29:00|7.86|6.46|7.86|6.46|7.86|6.46|7.86|6.46|0
1656070150000|2022-06-24 11:29:10|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1656070160000|2022-06-24 11:29:20|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1656070170000|2022-06-24 11:29:30|7.86|6.46|7.86|6.46|7.86|6.46|7.86|6.46|0
1656070180000|2022-06-24 11:29:40|7.88|6.48|7.89|6.49|7.89|6.49|7.88|6.48|0
1656070190000|2022-06-24 11:29:50|7.9|6.5|7.9|6.5|7.9|6.5|7.9|6.5|0
1656070200000|2022-06-24 11:30:00|7.91|6.51|7.91|6.51|7.91|6.51|7.91|6.51|0
1656070210000|2022-06-24 11:30:10|7.89|6.49|7.89|6.49|7.89|6.49|7.89|6.49|0
1656070220000|2022-06-24 11:30:20|7.9|6.5|7.89|6.49|7.9|6.5|7.89|6.49|0
1656070230000|2022-06-24 11:30:30|7.9|6.5|7.88|6.48|7.9|6.5|7.88|6.48|0
1656070240000|2022-06-24 11:30:40|7.86|6.46|7.88|6.48|7.88|6.48|7.86|6.46|0
1656070260000|2022-06-24 11:31:00|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1656070270000|2022-06-24 11:31:10|7.93|6.53|7.93|6.53|7.93|6.53|7.93|6.53|0
1656070280000|2022-06-24 11:31:20|7.94|6.54|7.95|6.55|7.95|6.55|7.94|6.54|0
1656070290000|2022-06-24 11:31:30|7.96|6.56|7.96|6.56|7.96|6.56|7.96|6.56|0
1656070310000|2022-06-24 11:31:50|7.97|6.57|7.97|6.57|7.97|6.57|7.97|6.57|0
1656070330000|2022-06-24 11:32:10|7.99|6.59|7.99|6.59|7.99|6.59|7.99|6.59|0
1656070340000|2022-06-24 11:32:20|8|6.6|8|6.6|8|6.6|8|6.6|0
1656070380000|2022-06-24 11:33:00|8.01|6.61|8.01|6.61|8.01|6.61|8|6.6|0
1656070400000|2022-06-24 11:33:20|8|6.6|8|6.6|8|6.6|8|6.6|0
1656070420000|2022-06-24 11:33:40|7.99|6.59|7.97|6.57|7.99|6.59|7.97|6.57|0
1656070430000|2022-06-24 11:33:50|7.96|6.56|7.96|6.56|7.96|6.56|7.96|6.56|0
1656070440000|2022-06-24 11:34:00|7.95|6.55|7.95|6.55|7.95|6.55|7.95|6.55|0
1656070460000|2022-06-24 11:34:20|7.96|6.56|7.97|6.57|7.97|6.57|7.96|6.56|0
1656070480000|2022-06-24 11:34:40|7.95|6.55|7.95|6.55|7.95|6.55|7.95|6.55|0
1656070490000|2022-06-24 11:34:50|7.94|6.54|7.96|6.56|7.96|6.56|7.94|6.54|0
1656070500000|2022-06-24 11:35:00|7.95|6.55|7.95|6.55|7.96|6.56|7.95|6.55|0
1656070510000|2022-06-24 11:35:10|7.94|6.54|7.96|6.56|7.96|6.56|7.94|6.54|0
1656070520000|2022-06-24 11:35:20|7.94|6.54|7.94|6.54|7.94|6.54|7.94|6.54|0
1656070530000|2022-06-24 11:35:30|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1656070540000|2022-06-24 11:35:40|7.95|6.55|7.94|6.54|7.95|6.55|7.94|6.54|0
1656070550000|2022-06-24 11:35:50|7.95|6.55|7.93|6.53|7.95|6.55|7.93|6.53|0
1656070560000|2022-06-24 11:36:00|7.94|6.54|7.94|6.54|7.95|6.55|7.94|6.54|0
1656070570000|2022-06-24 11:36:10|7.92|6.52|7.92|6.52|7.92|6.52|7.92|6.52|0
1656070580000|2022-06-24 11:36:20|7.91|6.51|7.91|6.51|7.91|6.51|7.91|6.51|0
1656070590000|2022-06-24 11:36:30|7.9|6.5|7.89|6.49|7.9|6.5|7.89|6.49|0
1656070600000|2022-06-24 11:36:40|7.87|6.47|7.87|6.47|7.87|6.47|7.87|6.47|0
1656070610000|2022-06-24 11:36:50|7.86|6.46|7.86|6.46|7.86|6.46|7.86|6.46|0
1656070620000|2022-06-24 11:37:00|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1656070630000|2022-06-24 11:37:10|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1656070640000|2022-06-24 11:37:20|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1656070650000|2022-06-24 11:37:30|7.83|6.43|7.81|6.41|7.83|6.43|7.81|6.41|0
1656070660000|2022-06-24 11:37:40|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1656070670000|2022-06-24 11:37:50|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1656070680000|2022-06-24 11:38:00|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1656070690000|2022-06-24 11:38:10|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1656070710000|2022-06-24 11:38:30|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1656070720000|2022-06-24 11:38:40|7.86|6.46|7.86|6.46|7.86|6.46|7.86|6.46|0
1656070740000|2022-06-24 11:39:00|7.87|6.47|7.87|6.47|7.87|6.47|7.87|6.47|0
1656070750000|2022-06-24 11:39:10|7.86|6.46|7.84|6.44|7.86|6.46|7.83|6.43|0
1656070760000|2022-06-24 11:39:20|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1656070790000|2022-06-24 11:39:50|7.84|6.44|7.78|6.38|7.84|6.44|7.78|6.38|0
1656070800000|2022-06-24 11:40:00|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656070810000|2022-06-24 11:40:10|7.78|6.38|7.79|6.39|7.79|6.39|7.78|6.38|0
1656070820000|2022-06-24 11:40:20|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656070830000|2022-06-24 11:40:30|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656070840000|2022-06-24 11:40:40|7.75|6.35|7.74|6.34|7.75|6.35|7.74|6.34|0
1656070850000|2022-06-24 11:40:50|7.73|6.33|7.75|6.35|7.75|6.35|7.73|6.33|0
1656070860000|2022-06-24 11:41:00|7.76|6.36|7.75|6.35|7.76|6.36|7.75|6.35|0
1656070870000|2022-06-24 11:41:10|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1656070880000|2022-06-24 11:41:20|7.78|6.38|7.8|6.4|7.8|6.4|7.78|6.38|0
1656070890000|2022-06-24 11:41:30|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656070900000|2022-06-24 11:41:40|7.8|6.4|7.79|6.39|7.8|6.4|7.78|6.38|0
1656070920000|2022-06-24 11:42:00|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656070930000|2022-06-24 11:42:10|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656070950000|2022-06-24 11:42:30|7.77|6.37|7.76|6.36|7.77|6.37|7.76|6.36|0
1656070960000|2022-06-24 11:42:40|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656070970000|2022-06-24 11:42:50|7.79|6.39|7.77|6.37|7.79|6.39|7.77|6.37|0
1656070980000|2022-06-24 11:43:00|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656070990000|2022-06-24 11:43:10|7.79|6.39|7.77|6.37|7.79|6.39|7.76|6.36|0
1656071000000|2022-06-24 11:43:20|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1656071010000|2022-06-24 11:43:30|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1656071020000|2022-06-24 11:43:40|7.7|6.3|7.72|6.32|7.72|6.32|7.7|6.3|0
1656071030000|2022-06-24 11:43:50|7.73|6.33|7.73|6.33|7.73|6.33|7.73|6.33|0
1656071040000|2022-06-24 11:44:00|7.74|6.34|7.76|6.36|7.76|6.36|7.74|6.34|0
1656071060000|2022-06-24 11:44:20|7.72|6.32|7.69|6.29|7.72|6.32|7.69|6.29|0
1656071070000|2022-06-24 11:44:30|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1656071080000|2022-06-24 11:44:40|7.72|6.32|7.7|6.3|7.72|6.32|7.69|6.29|0
1656071090000|2022-06-24 11:44:50|7.71|6.31|7.68|6.28|7.71|6.31|7.68|6.28|0
1656071100000|2022-06-24 11:45:00|7.67|6.27|7.69|6.29|7.69|6.29|7.67|6.27|0
1656071120000|2022-06-24 11:45:20|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1656071130000|2022-06-24 11:45:30|7.66|6.26|7.7|6.3|7.7|6.3|7.66|6.26|0
1656071150000|2022-06-24 11:45:50|7.69|6.29|7.68|6.28|7.69|6.29|7.68|6.28|0
1656071160000|2022-06-24 11:46:00|7.67|6.27|7.67|6.27|7.68|6.28|7.67|6.27|0
1656071170000|2022-06-24 11:46:10|7.68|6.28|7.69|6.29|7.69|6.29|7.68|6.28|0
1656071180000|2022-06-24 11:46:20|7.68|6.28|7.66|6.26|7.68|6.28|7.66|6.26|0
1656071190000|2022-06-24 11:46:30|7.68|6.28|7.67|6.27|7.68|6.28|7.67|6.27|0
1656071210000|2022-06-24 11:46:50|7.66|6.26|7.67|6.27|7.67|6.27|7.66|6.26|0
1656071220000|2022-06-24 11:47:00|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1656071230000|2022-06-24 11:47:10|7.65|6.25|7.67|6.27|7.67|6.27|7.65|6.25|0
1656071240000|2022-06-24 11:47:20|7.68|6.28|7.65|6.25|7.68|6.28|7.65|6.25|0
1656071250000|2022-06-24 11:47:30|7.64|6.24|7.64|6.24|7.65|6.25|7.64|6.24|0
1656071290000|2022-06-24 11:48:10|7.6|6.2|7.58|6.18|7.6|6.2|7.58|6.18|0
1656071300000|2022-06-24 11:48:20|7.57|6.17|7.55|6.15|7.57|6.17|7.55|6.15|0
1656071310000|2022-06-24 11:48:30|7.54|6.14|7.54|6.14|7.55|6.15|7.52|6.12|0
1656071320000|2022-06-24 11:48:40|7.53|6.13|7.54|6.14|7.54|6.14|7.53|6.13|0
1656071330000|2022-06-24 11:48:50|7.52|6.12|7.51|6.11|7.52|6.12|7.51|6.11|0
1656071340000|2022-06-24 11:49:00|7.52|6.12|7.54|6.14|7.55|6.15|7.52|6.12|0
1656071350000|2022-06-24 11:49:10|7.52|6.12|7.52|6.12|7.52|6.12|7.52|6.12|0
1656071360000|2022-06-24 11:49:20|7.54|6.14|7.55|6.15|7.55|6.15|7.54|6.14|0
1656071370000|2022-06-24 11:49:30|7.56|6.16|7.55|6.15|7.56|6.16|7.55|6.15|0
1656071380000|2022-06-24 11:49:40|7.56|6.16|7.56|6.16|7.56|6.16|7.56|6.16|0
1656071390000|2022-06-24 11:49:50|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1656071400000|2022-06-24 11:50:00|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1656071410000|2022-06-24 11:50:10|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1656071420000|2022-06-24 11:50:20|7.53|6.13|7.54|6.14|7.54|6.14|7.53|6.13|0
1656071430000|2022-06-24 11:50:30|7.56|6.16|7.55|6.15|7.56|6.16|7.54|6.14|0
1656071440000|2022-06-24 11:50:40|7.54|6.14|7.54|6.14|7.54|6.14|7.54|6.14|0
1656071450000|2022-06-24 11:50:50|7.55|6.15|7.55|6.15|7.55|6.15|7.54|6.14|0
1656071460000|2022-06-24 11:51:00|7.52|6.12|7.54|6.14|7.54|6.14|7.52|6.12|0
1656071470000|2022-06-24 11:51:10|7.53|6.13|7.54|6.14|7.54|6.14|7.53|6.13|0
1656071480000|2022-06-24 11:51:20|7.55|6.15|7.54|6.14|7.56|6.16|7.54|6.14|0
1656071490000|2022-06-24 11:51:30|7.55|6.15|7.57|6.17|7.57|6.17|7.55|6.15|0
1656071500000|2022-06-24 11:51:40|7.59|6.19|7.61|6.21|7.61|6.21|7.59|6.19|0
1656071510000|2022-06-24 11:51:50|7.62|6.22|7.61|6.21|7.62|6.22|7.61|6.21|0
1656071520000|2022-06-24 11:52:00|7.58|6.18|7.56|6.16|7.58|6.18|7.56|6.16|0
1656071530000|2022-06-24 11:52:10|7.57|6.17|7.57|6.17|7.57|6.17|7.57|6.17|0
1656071540000|2022-06-24 11:52:20|7.58|6.18|7.58|6.18|7.58|6.18|7.58|6.18|0
1656071550000|2022-06-24 11:52:30|7.59|6.19|7.59|6.19|7.61|6.21|7.59|6.19|0
1656071560000|2022-06-24 11:52:40|7.61|6.21|7.56|6.16|7.61|6.21|7.56|6.16|0
1656071570000|2022-06-24 11:52:50|7.57|6.17|7.57|6.17|7.57|6.17|7.56|6.16|0
1656071580000|2022-06-24 11:53:00|7.56|6.16|7.57|6.17|7.57|6.17|7.56|6.16|0
1656071590000|2022-06-24 11:53:10|7.56|6.16|7.56|6.16|7.56|6.16|7.56|6.16|0
1656071600000|2022-06-24 11:53:20|7.57|6.17|7.58|6.18|7.58|6.18|7.57|6.17|0
1656071610000|2022-06-24 11:53:30|7.59|6.19|7.6|6.2|7.6|6.2|7.59|6.19|0
1656071620000|2022-06-24 11:53:40|7.61|6.21|7.61|6.21|7.61|6.21|7.61|6.21|0
1656071630000|2022-06-24 11:53:50|7.59|6.19|7.59|6.19|7.59|6.19|7.59|6.19|0
1656071640000|2022-06-24 11:54:00|7.57|6.17|7.58|6.18|7.59|6.19|7.57|6.17|0
1656071660000|2022-06-24 11:54:20|7.59|6.19|7.62|6.22|7.62|6.22|7.59|6.19|0
1656071680000|2022-06-24 11:54:40|7.61|6.21|7.63|6.23|7.63|6.23|7.61|6.21|0
1656071690000|2022-06-24 11:54:50|7.64|6.24|7.63|6.23|7.64|6.24|7.62|6.22|0
1656071700000|2022-06-24 11:55:00|7.62|6.22|7.6|6.2|7.62|6.22|7.6|6.2|0
1656071710000|2022-06-24 11:55:10|7.59|6.19|7.61|6.21|7.61|6.21|7.59|6.19|0
1656071720000|2022-06-24 11:55:20|7.63|6.23|7.62|6.22|7.64|6.24|7.62|6.22|0
1656071730000|2022-06-24 11:55:30|7.61|6.21|7.61|6.21|7.61|6.21|7.61|6.21|0
1656071750000|2022-06-24 11:55:50|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1656071760000|2022-06-24 11:56:00|7.62|6.22|7.63|6.23|7.63|6.23|7.62|6.22|0
1656071770000|2022-06-24 11:56:10|7.64|6.24|7.65|6.25|7.65|6.25|7.64|6.24|0
1656071790000|2022-06-24 11:56:30|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1656071800000|2022-06-24 11:56:40|7.65|6.25|7.67|6.27|7.67|6.27|7.65|6.25|0
1656071810000|2022-06-24 11:56:50|7.68|6.28|7.68|6.28|7.68|6.28|7.68|6.28|0
1656071820000|2022-06-24 11:57:00|7.67|6.27|7.68|6.28|7.68|6.28|7.67|6.27|0
1656071830000|2022-06-24 11:57:10|7.67|6.27|7.64|6.24|7.67|6.27|7.63|6.23|0
1656071840000|2022-06-24 11:57:20|7.65|6.25|7.64|6.24|7.65|6.25|7.64|6.24|0
1656071850000|2022-06-24 11:57:30|7.63|6.23|7.65|6.25|7.65|6.25|7.63|6.23|0
1656071860000|2022-06-24 11:57:40|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1656071870000|2022-06-24 11:57:50|7.64|6.24|7.63|6.23|7.64|6.24|7.62|6.22|0
1656071880000|2022-06-24 11:58:00|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1656071890000|2022-06-24 11:58:10|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1656071900000|2022-06-24 11:58:20|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1656071910000|2022-06-24 11:58:30|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1656071920000|2022-06-24 11:58:40|7.64|6.24|7.64|6.24|7.64|6.24|7.64|6.24|0
1656071930000|2022-06-24 11:58:50|7.65|6.25|7.65|6.25|7.65|6.25|7.65|6.25|0
1656071940000|2022-06-24 11:59:00|7.66|6.26|7.66|6.26|7.66|6.26|7.65|6.25|0
1656071950000|2022-06-24 11:59:10|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1656071960000|2022-06-24 11:59:20|7.68|6.28|7.65|6.25|7.68|6.28|7.65|6.25|0
1656071970000|2022-06-24 11:59:30|7.67|6.27|7.62|6.22|7.67|6.27|7.62|6.22|0
1656071990000|2022-06-24 11:59:50|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1656072000000|2022-06-24 12:00:00|7.63|6.23|7.65|6.25|7.65|6.25|7.63|6.23|0
1656072010000|2022-06-24 12:00:10|7.66|6.26|7.65|6.25|7.66|6.26|7.65|6.25|0
1656072020000|2022-06-24 12:00:20|7.67|6.27|7.65|6.25|7.67|6.27|7.65|6.25|0
1656072030000|2022-06-24 12:00:30|7.63|6.23|7.65|6.25|7.65|6.25|7.63|6.23|0
1656072040000|2022-06-24 12:00:40|7.64|6.24|7.56|6.16|7.64|6.24|7.56|6.16|0
1656072050000|2022-06-24 12:00:50|7.55|6.15|7.57|6.17|7.57|6.17|7.55|6.15|0
1656072060000|2022-06-24 12:01:00|7.55|6.15|7.56|6.16|7.56|6.16|7.55|6.15|0
1656072070000|2022-06-24 12:01:10|7.57|6.17|7.56|6.16|7.57|6.17|7.56|6.16|0
1656072080000|2022-06-24 12:01:20|7.57|6.17|7.57|6.17|7.57|6.17|7.57|6.17|0
1656072100000|2022-06-24 12:01:40|7.58|6.18|7.58|6.18|7.58|6.18|7.58|6.18|0
1656072110000|2022-06-24 12:01:50|7.61|6.21|7.7|6.3|7.7|6.3|7.61|6.21|0
1656072120000|2022-06-24 12:02:00|7.71|6.31|7.71|6.31|7.71|6.31|7.68|6.28|0
1656072130000|2022-06-24 12:02:10|7.7|6.3|7.68|6.28|7.7|6.3|7.68|6.28|0
1656072140000|2022-06-24 12:02:20|7.67|6.27|7.66|6.26|7.67|6.27|7.65|6.25|0
1656072160000|2022-06-24 12:02:40|7.65|6.25|7.65|6.25|7.65|6.25|7.64|6.24|0
1656072170000|2022-06-24 12:02:50|7.64|6.24|7.66|6.26|7.66|6.26|7.64|6.24|0
1656072180000|2022-06-24 12:03:00|7.65|6.25|7.64|6.24|7.66|6.26|7.64|6.24|0
1656072190000|2022-06-24 12:03:10|7.65|6.25|7.68|6.28|7.68|6.28|7.65|6.25|0
1656072200000|2022-06-24 12:03:20|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1656072210000|2022-06-24 12:03:30|7.68|6.28|7.66|6.26|7.68|6.28|7.66|6.26|0
1656072220000|2022-06-24 12:03:40|7.68|6.28|7.69|6.29|7.69|6.29|7.68|6.28|0
1656072230000|2022-06-24 12:03:50|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656072240000|2022-06-24 12:04:00|7.69|6.29|7.68|6.28|7.69|6.29|7.68|6.28|0
1656072250000|2022-06-24 12:04:10|7.69|6.29|7.69|6.29|7.69|6.29|7.69|6.29|0
1656072270000|2022-06-24 12:04:30|7.71|6.31|7.71|6.31|7.71|6.31|7.7|6.3|0
1656072280000|2022-06-24 12:04:40|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656072290000|2022-06-24 12:04:50|7.72|6.32|7.7|6.3|7.72|6.32|7.7|6.3|0
1656072300000|2022-06-24 12:05:00|7.68|6.28|7.66|6.26|7.68|6.28|7.66|6.26|0
1656072310000|2022-06-24 12:05:10|7.68|6.28|7.66|6.26|7.68|6.28|7.66|6.26|0
1656072320000|2022-06-24 12:05:20|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1656072330000|2022-06-24 12:05:30|7.64|6.24|7.65|6.25|7.65|6.25|7.64|6.24|0
1656072340000|2022-06-24 12:05:40|7.64|6.24|7.65|6.25|7.65|6.25|7.64|6.24|0
1656072350000|2022-06-24 12:05:50|7.64|6.24|7.64|6.24|7.64|6.24|7.64|6.24|0
1656072360000|2022-06-24 12:06:00|7.63|6.23|7.63|6.23|7.63|6.23|7.62|6.22|0
1656072370000|2022-06-24 12:06:10|7.62|6.22|7.66|6.26|7.66|6.26|7.62|6.22|0
1656072380000|2022-06-24 12:06:20|7.67|6.27|7.68|6.28|7.68|6.28|7.66|6.26|0
1656072390000|2022-06-24 12:06:30|7.66|6.26|7.64|6.24|7.66|6.26|7.64|6.24|0
1656072400000|2022-06-24 12:06:40|7.66|6.26|7.68|6.28|7.68|6.28|7.66|6.26|0
1656072410000|2022-06-24 12:06:50|7.69|6.29|7.69|6.29|7.69|6.29|7.69|6.29|0
1656072430000|2022-06-24 12:07:10|7.7|6.3|7.71|6.31|7.71|6.31|7.7|6.3|0
1656072440000|2022-06-24 12:07:20|7.72|6.32|7.76|6.36|7.76|6.36|7.72|6.32|0
1656072450000|2022-06-24 12:07:30|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656072460000|2022-06-24 12:07:40|7.78|6.38|7.83|6.43|7.83|6.43|7.78|6.38|0
1656072470000|2022-06-24 12:07:50|7.82|6.42|7.8|6.4|7.82|6.42|7.8|6.4|0
1656072480000|2022-06-24 12:08:00|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656072490000|2022-06-24 12:08:10|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656072500000|2022-06-24 12:08:20|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1656072510000|2022-06-24 12:08:30|7.75|6.35|7.77|6.37|7.77|6.37|7.75|6.35|0
1656072520000|2022-06-24 12:08:40|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1656072530000|2022-06-24 12:08:50|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1656072540000|2022-06-24 12:09:00|7.78|6.38|7.82|6.42|7.82|6.42|7.77|6.37|0
1656072550000|2022-06-24 12:09:10|7.81|6.41|7.78|6.38|7.81|6.41|7.78|6.38|0
1656072560000|2022-06-24 12:09:20|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656072590000|2022-06-24 12:09:50|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1656072600000|2022-06-24 12:10:00|7.76|6.36|7.78|6.38|7.78|6.38|7.76|6.36|0
1656072610000|2022-06-24 12:10:10|7.77|6.37|7.81|6.41|7.81|6.41|7.77|6.37|0
1656072620000|2022-06-24 12:10:20|7.8|6.4|7.82|6.42|7.82|6.42|7.8|6.4|0
1656072630000|2022-06-24 12:10:30|7.81|6.41|7.8|6.4|7.82|6.42|7.8|6.4|0
1656072640000|2022-06-24 12:10:40|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656072650000|2022-06-24 12:10:50|7.8|6.4|7.78|6.38|7.8|6.4|7.78|6.38|0
1656072660000|2022-06-24 12:11:00|7.8|6.4|7.78|6.38|7.8|6.4|7.78|6.38|0
1656072670000|2022-06-24 12:11:10|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1656072680000|2022-06-24 12:11:20|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656072700000|2022-06-24 12:11:40|7.78|6.38|7.77|6.37|7.8|6.4|7.77|6.37|0
1656072710000|2022-06-24 12:11:50|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656072720000|2022-06-24 12:12:00|7.77|6.37|7.78|6.38|7.78|6.38|7.77|6.37|0
1656072730000|2022-06-24 12:12:10|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656072750000|2022-06-24 12:12:30|7.76|6.36|7.78|6.38|7.78|6.38|7.76|6.36|0
1656072760000|2022-06-24 12:12:40|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656072780000|2022-06-24 12:13:00|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656072790000|2022-06-24 12:13:10|7.77|6.37|7.78|6.38|7.78|6.38|7.77|6.37|0
1656072800000|2022-06-24 12:13:20|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656072810000|2022-06-24 12:13:30|7.78|6.38|7.78|6.38|7.8|6.4|7.78|6.38|0
1656072820000|2022-06-24 12:13:40|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656072830000|2022-06-24 12:13:50|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1656072840000|2022-06-24 12:14:00|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1656072850000|2022-06-24 12:14:10|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1656072860000|2022-06-24 12:14:20|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656072870000|2022-06-24 12:14:30|7.77|6.37|7.8|6.4|7.8|6.4|7.77|6.37|0
1656072880000|2022-06-24 12:14:40|7.81|6.41|7.82|6.42|7.82|6.42|7.81|6.41|0
1656072890000|2022-06-24 12:14:50|7.81|6.41|7.78|6.38|7.81|6.41|7.78|6.38|0
1656072900000|2022-06-24 12:15:00|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656072910000|2022-06-24 12:15:10|7.8|6.4|7.78|6.38|7.8|6.4|7.78|6.38|0
1656072920000|2022-06-24 12:15:20|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656072930000|2022-06-24 12:15:30|7.76|6.36|7.73|6.33|7.76|6.36|7.73|6.33|0
1656072940000|2022-06-24 12:15:40|7.75|6.35|7.75|6.35|7.75|6.35|7.73|6.33|0
1656072950000|2022-06-24 12:15:50|7.73|6.33|7.73|6.33|7.73|6.33|7.73|6.33|0
1656072960000|2022-06-24 12:16:00|7.75|6.35|7.77|6.37|7.77|6.37|7.75|6.35|0
1656072970000|2022-06-24 12:16:10|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1656072980000|2022-06-24 12:16:20|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1656072990000|2022-06-24 12:16:30|7.78|6.38|7.78|6.38|7.78|6.38|7.77|6.37|0
1656073000000|2022-06-24 12:16:40|7.77|6.37|7.77|6.37|7.77|6.37|7.76|6.36|0
1656073020000|2022-06-24 12:17:00|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656073030000|2022-06-24 12:17:10|7.79|6.39|7.81|6.41|7.81|6.41|7.79|6.39|0
1656073070000|2022-06-24 12:17:50|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656073080000|2022-06-24 12:18:00|7.81|6.41|7.81|6.41|7.81|6.41|7.81|6.41|0
1656073090000|2022-06-24 12:18:10|7.82|6.42|7.81|6.41|7.82|6.42|7.81|6.41|0
1656073110000|2022-06-24 12:18:30|7.82|6.42|7.81|6.41|7.82|6.42|7.81|6.41|0
1656073120000|2022-06-24 12:18:40|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1656073130000|2022-06-24 12:18:50|7.82|6.42|7.81|6.41|7.82|6.42|7.81|6.41|0
1656073140000|2022-06-24 12:19:00|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1656073150000|2022-06-24 12:19:10|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656073170000|2022-06-24 12:19:30|7.83|6.43|7.82|6.42|7.83|6.43|7.82|6.42|0
1656073180000|2022-06-24 12:19:40|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1656073190000|2022-06-24 12:19:50|7.81|6.41|7.81|6.41|7.81|6.41|7.81|6.41|0
1656073200000|2022-06-24 12:20:00|7.82|6.42|7.81|6.41|7.82|6.42|7.81|6.41|0
1656073210000|2022-06-24 12:20:10|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656073220000|2022-06-24 12:20:20|7.75|6.35|7.71|6.31|7.75|6.35|7.71|6.31|0
1656073230000|2022-06-24 12:20:30|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656073240000|2022-06-24 12:20:40|7.76|6.36|7.79|6.39|7.79|6.39|7.76|6.36|0
1656073250000|2022-06-24 12:20:50|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656073260000|2022-06-24 12:21:00|7.77|6.37|7.8|6.4|7.8|6.4|7.76|6.36|0
1656073270000|2022-06-24 12:21:10|7.81|6.41|7.87|6.47|7.87|6.47|7.81|6.41|0
1656073280000|2022-06-24 12:21:20|7.84|6.44|7.83|6.43|7.86|6.46|7.83|6.43|0
1656073290000|2022-06-24 12:21:30|7.82|6.42|7.77|6.37|7.82|6.42|7.77|6.37|0
1656073300000|2022-06-24 12:21:40|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1656073310000|2022-06-24 12:21:50|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656073320000|2022-06-24 12:22:00|7.78|6.38|7.79|6.39|7.79|6.39|7.78|6.38|0
1656073330000|2022-06-24 12:22:10|7.81|6.41|7.8|6.4|7.81|6.41|7.79|6.39|0
1656073340000|2022-06-24 12:22:20|7.81|6.41|7.79|6.39|7.81|6.41|7.79|6.39|0
1656073350000|2022-06-24 12:22:30|7.8|6.4|7.78|6.38|7.8|6.4|7.78|6.38|0
1656073360000|2022-06-24 12:22:40|7.77|6.37|7.76|6.36|7.77|6.37|7.76|6.36|0
1656073370000|2022-06-24 12:22:50|7.75|6.35|7.78|6.38|7.78|6.38|7.75|6.35|0
1656073380000|2022-06-24 12:23:00|7.77|6.37|7.76|6.36|7.77|6.37|7.76|6.36|0
1656073390000|2022-06-24 12:23:10|7.75|6.35|7.71|6.31|7.75|6.35|7.71|6.31|0
1656073400000|2022-06-24 12:23:20|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656073420000|2022-06-24 12:23:40|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1656073430000|2022-06-24 12:23:50|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1656073450000|2022-06-24 12:24:10|7.69|6.29|7.67|6.27|7.69|6.29|7.67|6.27|0
1656073460000|2022-06-24 12:24:20|7.66|6.26|7.66|6.26|7.66|6.26|7.64|6.24|0
1656073470000|2022-06-24 12:24:30|7.65|6.25|7.65|6.25|7.67|6.27|7.65|6.25|0
1656073480000|2022-06-24 12:24:40|7.66|6.26|7.66|6.26|7.67|6.27|7.66|6.26|0
1656073500000|2022-06-24 12:25:00|7.67|6.27|7.67|6.27|7.67|6.27|7.66|6.26|0
1656073510000|2022-06-24 12:25:10|7.7|6.3|7.69|6.29|7.7|6.3|7.69|6.29|0
1656073520000|2022-06-24 12:25:20|7.7|6.3|7.69|6.29|7.71|6.31|7.69|6.29|0
1656073530000|2022-06-24 12:25:30|7.66|6.26|7.64|6.24|7.66|6.26|7.64|6.24|0
1656073540000|2022-06-24 12:25:40|7.63|6.23|7.64|6.24|7.64|6.24|7.63|6.23|0
1656073550000|2022-06-24 12:25:50|7.63|6.23|7.65|6.25|7.65|6.25|7.63|6.23|0
1656073560000|2022-06-24 12:26:00|7.66|6.26|7.65|6.25|7.66|6.26|7.65|6.25|0
1656073570000|2022-06-24 12:26:10|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1656073610000|2022-06-24 12:26:50|7.69|6.29|7.66|6.26|7.69|6.29|7.66|6.26|0
1656073620000|2022-06-24 12:27:00|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1656073630000|2022-06-24 12:27:10|7.68|6.28|7.67|6.27|7.68|6.28|7.67|6.27|0
1656073640000|2022-06-24 12:27:20|7.69|6.29|7.7|6.3|7.7|6.3|7.68|6.28|0
1656073650000|2022-06-24 12:27:30|7.71|6.31|7.71|6.31|7.71|6.31|7.7|6.3|0
1656073660000|2022-06-24 12:27:40|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656073680000|2022-06-24 12:28:00|7.73|6.33|7.73|6.33|7.73|6.33|7.73|6.33|0
1656073690000|2022-06-24 12:28:10|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656073700000|2022-06-24 12:28:20|7.73|6.33|7.73|6.33|7.75|6.35|7.72|6.32|0
1656073710000|2022-06-24 12:28:30|7.74|6.34|7.73|6.33|7.75|6.35|7.73|6.33|0
1656073720000|2022-06-24 12:28:40|7.74|6.34|7.72|6.32|7.74|6.34|7.72|6.32|0
1656073730000|2022-06-24 12:28:50|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1656073740000|2022-06-24 12:29:00|7.72|6.32|7.73|6.33|7.73|6.33|7.72|6.32|0
1656073750000|2022-06-24 12:29:10|7.72|6.32|7.71|6.31|7.72|6.32|7.71|6.31|0
1656073760000|2022-06-24 12:29:20|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656073770000|2022-06-24 12:29:30|7.67|6.27|7.66|6.26|7.67|6.27|7.66|6.26|0
1656073780000|2022-06-24 12:29:40|7.67|6.27|7.62|6.22|7.67|6.27|7.62|6.22|0
1656073790000|2022-06-24 12:29:50|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1656073800000|2022-06-24 12:30:00|7.62|6.22|7.61|6.21|7.62|6.22|7.61|6.21|0
1656073810000|2022-06-24 12:30:10|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1656073820000|2022-06-24 12:30:20|7.64|6.24|7.65|6.25|7.65|6.25|7.64|6.24|0
1656073830000|2022-06-24 12:30:30|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1656073840000|2022-06-24 12:30:40|7.65|6.25|7.66|6.26|7.67|6.27|7.65|6.25|0
1656073850000|2022-06-24 12:30:50|7.65|6.25|7.65|6.25|7.65|6.25|7.64|6.24|0
1656073860000|2022-06-24 12:31:00|7.64|6.24|7.65|6.25|7.65|6.25|7.64|6.24|0
1656073880000|2022-06-24 12:31:20|7.66|6.26|7.65|6.25|7.66|6.26|7.65|6.25|0
1656073890000|2022-06-24 12:31:30|7.66|6.26|7.65|6.25|7.66|6.26|7.65|6.25|0
1656073900000|2022-06-24 12:31:40|7.64|6.24|7.64|6.24|7.64|6.24|7.64|6.24|0
1656073910000|2022-06-24 12:31:50|7.65|6.25|7.65|6.25|7.65|6.25|7.64|6.24|0
1656073920000|2022-06-24 12:32:00|7.66|6.26|7.65|6.25|7.66|6.26|7.65|6.25|0
1656073930000|2022-06-24 12:32:10|7.64|6.24|7.61|6.21|7.64|6.24|7.61|6.21|0
1656073940000|2022-06-24 12:32:20|7.65|6.25|7.65|6.25|7.65|6.25|7.64|6.24|0
1656073950000|2022-06-24 12:32:30|7.66|6.26|7.66|6.26|7.66|6.26|7.65|6.25|0
1656073960000|2022-06-24 12:32:40|7.67|6.27|7.66|6.26|7.67|6.27|7.66|6.26|0
1656073970000|2022-06-24 12:32:50|7.67|6.27|7.66|6.26|7.67|6.27|7.66|6.26|0
1656073980000|2022-06-24 12:33:00|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1656073990000|2022-06-24 12:33:10|7.68|6.28|7.67|6.27|7.68|6.28|7.67|6.27|0
1656074000000|2022-06-24 12:33:20|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1656074010000|2022-06-24 12:33:30|7.67|6.27|7.68|6.28|7.68|6.28|7.67|6.27|0
1656074020000|2022-06-24 12:33:40|7.66|6.26|7.67|6.27|7.67|6.27|7.66|6.26|0
1656074030000|2022-06-24 12:33:50|7.63|6.23|7.64|6.24|7.64|6.24|7.63|6.23|0
1656074040000|2022-06-24 12:34:00|7.63|6.23|7.72|6.32|7.73|6.33|7.63|6.23|0
1656074050000|2022-06-24 12:34:10|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1656074070000|2022-06-24 12:34:30|7.71|6.31|7.72|6.32|7.73|6.33|7.71|6.31|0
1656074080000|2022-06-24 12:34:40|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1656074090000|2022-06-24 12:34:50|7.68|6.28|7.68|6.28|7.68|6.28|7.68|6.28|0
1656074100000|2022-06-24 12:35:00|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656074120000|2022-06-24 12:35:20|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1656074130000|2022-06-24 12:35:30|7.73|6.33|7.76|6.36|7.76|6.36|7.73|6.33|0
1656074140000|2022-06-24 12:35:40|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656074150000|2022-06-24 12:35:50|7.78|6.38|7.77|6.37|7.78|6.38|7.77|6.37|0
1656074160000|2022-06-24 12:36:00|7.79|6.39|7.74|6.34|7.79|6.39|7.74|6.34|0
1656074170000|2022-06-24 12:36:10|7.73|6.33|7.74|6.34|7.74|6.34|7.73|6.33|0
1656074180000|2022-06-24 12:36:20|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1656074190000|2022-06-24 12:36:30|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1656074200000|2022-06-24 12:36:40|7.78|6.38|7.78|6.38|7.78|6.38|7.77|6.37|0
1656074210000|2022-06-24 12:36:50|7.77|6.37|7.77|6.37|7.78|6.38|7.77|6.37|0
1656074230000|2022-06-24 12:37:10|7.76|6.36|7.76|6.36|7.76|6.36|7.73|6.33|0
1656074240000|2022-06-24 12:37:20|7.74|6.34|7.74|6.34|7.74|6.34|7.74|6.34|0
1656074250000|2022-06-24 12:37:30|7.73|6.33|7.74|6.34|7.74|6.34|7.73|6.33|0
1656074260000|2022-06-24 12:37:40|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1656074270000|2022-06-24 12:37:50|7.7|6.3|7.69|6.29|7.7|6.3|7.68|6.28|0
1656074280000|2022-06-24 12:38:00|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656074290000|2022-06-24 12:38:10|7.69|6.29|7.68|6.28|7.7|6.3|7.68|6.28|0
1656074300000|2022-06-24 12:38:20|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656074310000|2022-06-24 12:38:30|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1656074320000|2022-06-24 12:38:40|7.71|6.31|7.71|6.31|7.71|6.31|7.71|6.31|0
1656074330000|2022-06-24 12:38:50|7.72|6.32|7.73|6.33|7.73|6.33|7.71|6.31|0
1656074340000|2022-06-24 12:39:00|7.74|6.34|7.73|6.33|7.74|6.34|7.73|6.33|0
1656074350000|2022-06-24 12:39:10|7.74|6.34|7.76|6.36|7.76|6.36|7.74|6.34|0
1656074360000|2022-06-24 12:39:20|7.77|6.37|7.77|6.37|7.77|6.37|7.77|6.37|0
1656074370000|2022-06-24 12:39:30|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656074380000|2022-06-24 12:39:40|7.75|6.35|7.74|6.34|7.76|6.36|7.74|6.34|0
1656074410000|2022-06-24 12:40:10|7.73|6.33|7.73|6.33|7.73|6.33|7.73|6.33|0
1656074420000|2022-06-24 12:40:20|7.74|6.34|7.75|6.35|7.75|6.35|7.74|6.34|0
1656074430000|2022-06-24 12:40:30|7.77|6.37|7.76|6.36|7.77|6.37|7.76|6.36|0
1656074450000|2022-06-24 12:40:50|7.77|6.37|7.8|6.4|7.8|6.4|7.77|6.37|0
1656074460000|2022-06-24 12:41:00|7.79|6.39|7.78|6.38|7.8|6.4|7.78|6.38|0
1656074470000|2022-06-24 12:41:10|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656074480000|2022-06-24 12:41:20|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656074490000|2022-06-24 12:41:30|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1656074500000|2022-06-24 12:41:40|7.84|6.44|7.84|6.44|7.85|6.45|7.84|6.44|0
1656074510000|2022-06-24 12:41:50|7.83|6.43|7.83|6.43|7.83|6.43|7.82|6.42|0
1656074550000|2022-06-24 12:42:30|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1656074560000|2022-06-24 12:42:40|7.85|6.45|7.82|6.42|7.85|6.45|7.82|6.42|0
1656074570000|2022-06-24 12:42:50|7.8|6.4|7.8|6.4|7.82|6.42|7.8|6.4|0
1656074590000|2022-06-24 12:43:10|7.81|6.41|7.82|6.42|7.82|6.42|7.81|6.41|0
1656074600000|2022-06-24 12:43:20|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1656074610000|2022-06-24 12:43:30|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1656074630000|2022-06-24 12:43:50|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1656074670000|2022-06-24 12:44:30|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1656074680000|2022-06-24 12:44:40|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1656074690000|2022-06-24 12:44:50|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1656074700000|2022-06-24 12:45:00|7.84|6.44|7.82|6.42|7.84|6.44|7.82|6.42|0
1656074710000|2022-06-24 12:45:10|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656074720000|2022-06-24 12:45:20|7.82|6.42|7.8|6.4|7.82|6.42|7.8|6.4|0
1656074730000|2022-06-24 12:45:30|7.76|6.36|7.73|6.33|7.76|6.36|7.72|6.32|0
1656074740000|2022-06-24 12:45:40|7.69|6.29|7.69|6.29|7.69|6.29|7.68|6.28|0
1656074750000|2022-06-24 12:45:50|7.68|6.28|7.66|6.26|7.68|6.28|7.65|6.25|0
1656074760000|2022-06-24 12:46:00|7.67|6.27|7.69|6.29|7.69|6.29|7.66|6.26|0
1656074780000|2022-06-24 12:46:20|7.72|6.32|7.71|6.31|7.72|6.32|7.71|6.31|0
1656074810000|2022-06-24 12:46:50|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656074820000|2022-06-24 12:47:00|7.73|6.33|7.73|6.33|7.73|6.33|7.73|6.33|0
1656074830000|2022-06-24 12:47:10|7.74|6.34|7.73|6.33|7.74|6.34|7.73|6.33|0
1656074840000|2022-06-24 12:47:20|7.74|6.34|7.74|6.34|7.74|6.34|7.74|6.34|0
1656074850000|2022-06-24 12:47:30|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1656074870000|2022-06-24 12:47:50|7.7|6.3|7.68|6.28|7.71|6.31|7.68|6.28|0
1656074880000|2022-06-24 12:48:00|7.69|6.29|7.7|6.3|7.71|6.31|7.69|6.29|0
1656074890000|2022-06-24 12:48:10|7.69|6.29|7.69|6.29|7.7|6.3|7.69|6.29|0
1656074900000|2022-06-24 12:48:20|7.68|6.28|7.67|6.27|7.68|6.28|7.67|6.27|0
1656074910000|2022-06-24 12:48:30|7.68|6.28|7.71|6.31|7.71|6.31|7.68|6.28|0
1656074920000|2022-06-24 12:48:40|7.73|6.33|7.73|6.33|7.73|6.33|7.73|6.33|0
1656074930000|2022-06-24 12:48:50|7.74|6.34|7.75|6.35|7.75|6.35|7.74|6.34|0
1656074940000|2022-06-24 12:49:00|7.74|6.34|7.75|6.35|7.75|6.35|7.74|6.34|0
1656074950000|2022-06-24 12:49:10|7.74|6.34|7.72|6.32|7.74|6.34|7.72|6.32|0
1656074960000|2022-06-24 12:49:20|7.69|6.29|7.69|6.29|7.69|6.29|7.68|6.28|0
1656074970000|2022-06-24 12:49:30|7.71|6.31|7.69|6.29|7.72|6.32|7.69|6.29|0
1656074980000|2022-06-24 12:49:40|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1656074990000|2022-06-24 12:49:50|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1656075000000|2022-06-24 12:50:00|7.71|6.31|7.69|6.29|7.71|6.31|7.69|6.29|0
1656075010000|2022-06-24 12:50:10|7.68|6.28|7.67|6.27|7.68|6.28|7.66|6.26|0
1656075020000|2022-06-24 12:50:20|7.68|6.28|7.68|6.28|7.68|6.28|7.68|6.28|0
1656075030000|2022-06-24 12:50:30|7.71|6.31|7.71|6.31|7.71|6.31|7.69|6.29|0
1656075040000|2022-06-24 12:50:40|7.69|6.29|7.65|6.25|7.69|6.29|7.65|6.25|0
1656075050000|2022-06-24 12:50:50|7.66|6.26|7.66|6.26|7.68|6.28|7.66|6.26|0
1656075060000|2022-06-24 12:51:00|7.67|6.27|7.66|6.26|7.67|6.27|7.66|6.26|0
1656075070000|2022-06-24 12:51:10|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1656075080000|2022-06-24 12:51:20|7.67|6.27|7.66|6.26|7.67|6.27|7.66|6.26|0
1656075090000|2022-06-24 12:51:30|7.67|6.27|7.66|6.26|7.67|6.27|7.65|6.25|0
1656075100000|2022-06-24 12:51:40|7.65|6.25|7.64|6.24|7.65|6.25|7.63|6.23|0
1656075110000|2022-06-24 12:51:50|7.63|6.23|7.63|6.23|7.63|6.23|7.62|6.22|0
1656075120000|2022-06-24 12:52:00|7.64|6.24|7.66|6.26|7.66|6.26|7.64|6.24|0
1656075130000|2022-06-24 12:52:10|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1656075140000|2022-06-24 12:52:20|7.65|6.25|7.65|6.25|7.65|6.25|7.65|6.25|0
1656075150000|2022-06-24 12:52:30|7.63|6.23|7.63|6.23|7.65|6.25|7.63|6.23|0
1656075160000|2022-06-24 12:52:40|7.65|6.25|7.65|6.25|7.65|6.25|7.65|6.25|0
1656075170000|2022-06-24 12:52:50|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1656075180000|2022-06-24 12:53:00|7.64|6.24|7.63|6.23|7.65|6.25|7.63|6.23|0
1656075190000|2022-06-24 12:53:10|7.65|6.25|7.65|6.25|7.65|6.25|7.65|6.25|0
1656075200000|2022-06-24 12:53:20|7.63|6.23|7.63|6.23|7.64|6.24|7.63|6.23|0
1656075210000|2022-06-24 12:53:30|7.62|6.22|7.63|6.23|7.63|6.23|7.62|6.22|0
1656075220000|2022-06-24 12:53:40|7.62|6.22|7.63|6.23|7.63|6.23|7.62|6.22|0
1656075230000|2022-06-24 12:53:50|7.65|6.25|7.65|6.25|7.65|6.25|7.65|6.25|0
1656075240000|2022-06-24 12:54:00|7.66|6.26|7.66|6.26|7.67|6.27|7.66|6.26|0
1656075250000|2022-06-24 12:54:10|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1656075260000|2022-06-24 12:54:20|7.67|6.27|7.66|6.26|7.67|6.27|7.66|6.26|0
1656075270000|2022-06-24 12:54:30|7.67|6.27|7.66|6.26|7.67|6.27|7.66|6.26|0
1656075290000|2022-06-24 12:54:50|7.65|6.25|7.63|6.23|7.65|6.25|7.63|6.23|0
1656075300000|2022-06-24 12:55:00|7.65|6.25|7.63|6.23|7.65|6.25|7.63|6.23|0
1656075310000|2022-06-24 12:55:10|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1656075320000|2022-06-24 12:55:20|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1656075330000|2022-06-24 12:55:30|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1656075340000|2022-06-24 12:55:40|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1656075360000|2022-06-24 12:56:00|7.61|6.21|7.63|6.23|7.63|6.23|7.61|6.21|0
1656075370000|2022-06-24 12:56:10|7.62|6.22|7.63|6.23|7.63|6.23|7.62|6.22|0
1656075380000|2022-06-24 12:56:20|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1656075400000|2022-06-24 12:56:40|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1656075410000|2022-06-24 12:56:50|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1656075430000|2022-06-24 12:57:10|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1656075440000|2022-06-24 12:57:20|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1656075460000|2022-06-24 12:57:40|7.61|6.21|7.61|6.21|7.61|6.21|7.61|6.21|0
1656075470000|2022-06-24 12:57:50|7.6|6.2|7.6|6.2|7.6|6.2|7.6|6.2|0
1656075480000|2022-06-24 12:58:00|7.61|6.21|7.62|6.22|7.62|6.22|7.61|6.21|0
1656075490000|2022-06-24 12:58:10|7.63|6.23|7.64|6.24|7.64|6.24|7.62|6.22|0
1656075500000|2022-06-24 12:58:20|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1656075510000|2022-06-24 12:58:30|7.64|6.24|7.64|6.24|7.66|6.26|7.64|6.24|0
1656075520000|2022-06-24 12:58:40|7.67|6.27|7.66|6.26|7.67|6.27|7.66|6.26|0
1656075540000|2022-06-24 12:59:00|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1656075550000|2022-06-24 12:59:10|7.68|6.28|7.68|6.28|7.68|6.28|7.68|6.28|0
1656075560000|2022-06-24 12:59:20|7.69|6.29|7.69|6.29|7.69|6.29|7.69|6.29|0
1656075570000|2022-06-24 12:59:30|7.68|6.28|7.68|6.28|7.68|6.28|7.68|6.28|0
1656075580000|2022-06-24 12:59:40|7.67|6.27|7.64|6.24|7.67|6.27|7.64|6.24|0
1656075590000|2022-06-24 12:59:50|7.66|6.26|7.66|6.26|7.66|6.26|7.66|6.26|0
1656075600000|2022-06-24 13:00:00|7.63|6.23|7.63|6.23|7.64|6.24|7.62|6.22|0
1656075610000|2022-06-24 13:00:10|7.67|6.27|7.68|6.28|7.68|6.28|7.67|6.27|0
1656075620000|2022-06-24 13:00:20|7.69|6.29|7.69|6.29|7.69|6.29|7.68|6.28|0
1656075630000|2022-06-24 13:00:30|7.7|6.3|7.72|6.32|7.72|6.32|7.7|6.3|0
1656075640000|2022-06-24 13:00:40|7.7|6.3|7.69|6.29|7.7|6.3|7.69|6.29|0
1656075650000|2022-06-24 13:00:50|7.7|6.3|7.7|6.3|7.7|6.3|7.69|6.29|0
1656075660000|2022-06-24 13:01:00|7.69|6.29|7.69|6.29|7.69|6.29|7.69|6.29|0
1656075670000|2022-06-24 13:01:10|7.68|6.28|7.69|6.29|7.69|6.29|7.68|6.28|0
1656075680000|2022-06-24 13:01:20|7.68|6.28|7.68|6.28|7.68|6.28|7.68|6.28|0
1656075690000|2022-06-24 13:01:30|7.69|6.29|7.7|6.3|7.7|6.3|7.69|6.29|0
1656075700000|2022-06-24 13:01:40|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1656075710000|2022-06-24 13:01:50|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1656075720000|2022-06-24 13:02:00|7.7|6.3|7.69|6.29|7.7|6.3|7.69|6.29|0
1656075730000|2022-06-24 13:02:10|7.7|6.3|7.69|6.29|7.7|6.3|7.69|6.29|0
1656075740000|2022-06-24 13:02:20|7.7|6.3|7.72|6.32|7.72|6.32|7.69|6.29|0
1656075750000|2022-06-24 13:02:30|7.7|6.3|7.76|6.36|7.76|6.36|7.7|6.3|0
1656075760000|2022-06-24 13:02:40|7.75|6.35|7.76|6.36|7.76|6.36|7.75|6.35|0
1656075770000|2022-06-24 13:02:50|7.77|6.37|7.75|6.35|7.77|6.37|7.75|6.35|0
1656075780000|2022-06-24 13:03:00|7.76|6.36|7.75|6.35|7.76|6.36|7.75|6.35|0
1656075790000|2022-06-24 13:03:10|7.74|6.34|7.74|6.34|7.75|6.35|7.74|6.34|0
1656075800000|2022-06-24 13:03:20|7.75|6.35|7.78|6.38|7.78|6.38|7.75|6.35|0
1656075810000|2022-06-24 13:03:30|7.76|6.36|7.76|6.36|7.78|6.38|7.76|6.36|0
1656075820000|2022-06-24 13:03:40|7.78|6.38|7.76|6.36|7.78|6.38|7.76|6.36|0
1656075830000|2022-06-24 13:03:50|7.78|6.38|7.78|6.38|7.78|6.38|7.77|6.37|0
1656075840000|2022-06-24 13:04:00|7.76|6.36|7.76|6.36|7.78|6.38|7.76|6.36|0
1656075850000|2022-06-24 13:04:10|7.75|6.35|7.75|6.35|7.76|6.36|7.75|6.35|0
1656075860000|2022-06-24 13:04:20|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656075870000|2022-06-24 13:04:30|7.75|6.35|7.75|6.35|7.75|6.35|7.75|6.35|0
1656075880000|2022-06-24 13:04:40|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656075900000|2022-06-24 13:05:00|7.78|6.38|7.76|6.36|7.78|6.38|7.76|6.36|0
1656075910000|2022-06-24 13:05:10|7.75|6.35|7.73|6.33|7.75|6.35|7.73|6.33|0
1656075920000|2022-06-24 13:05:20|7.75|6.35|7.78|6.38|7.78|6.38|7.75|6.35|0
1656075930000|2022-06-24 13:05:30|7.76|6.36|7.76|6.36|7.77|6.37|7.76|6.36|0
1656075940000|2022-06-24 13:05:40|7.78|6.38|7.78|6.38|7.78|6.38|7.78|6.38|0
1656075950000|2022-06-24 13:05:50|7.76|6.36|7.76|6.36|7.76|6.36|7.76|6.36|0
1656075960000|2022-06-24 13:06:00|7.78|6.38|7.78|6.38|7.78|6.38|7.76|6.36|0
1656075970000|2022-06-24 13:06:10|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1656075990000|2022-06-24 13:06:30|7.79|6.39|7.79|6.39|7.8|6.4|7.79|6.39|0
1656076010000|2022-06-24 13:06:50|7.8|6.4|7.82|6.42|7.82|6.42|7.8|6.4|0
1656076020000|2022-06-24 13:07:00|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1656076030000|2022-06-24 13:07:10|7.81|6.41|7.81|6.41|7.82|6.42|7.81|6.41|0
1656076040000|2022-06-24 13:07:20|7.8|6.4|7.82|6.42|7.82|6.42|7.8|6.4|0
1656076050000|2022-06-24 13:07:30|7.84|6.44|7.86|6.46|7.86|6.46|7.84|6.44|0
1656076060000|2022-06-24 13:07:40|7.85|6.45|7.86|6.46|7.86|6.46|7.85|6.45|0
1656076080000|2022-06-24 13:08:00|7.87|6.47|7.89|6.49|7.89|6.49|7.87|6.47|0
1656076090000|2022-06-24 13:08:10|7.88|6.48|7.89|6.49|7.89|6.49|7.88|6.48|0
1656076100000|2022-06-24 13:08:20|7.88|6.48|7.89|6.49|7.89|6.49|7.87|6.47|0
1656076120000|2022-06-24 13:08:40|7.87|6.47|7.86|6.46|7.87|6.47|7.86|6.46|0
1656076130000|2022-06-24 13:08:50|7.87|6.47|7.87|6.47|7.87|6.47|7.87|6.47|0
1656076140000|2022-06-24 13:09:00|7.86|6.46|7.87|6.47|7.87|6.47|7.86|6.46|0
1656076150000|2022-06-24 13:09:10|7.88|6.48|7.89|6.49|7.89|6.49|7.88|6.48|0
1656076160000|2022-06-24 13:09:20|7.87|6.47|7.86|6.46|7.87|6.47|7.86|6.46|0
1656076170000|2022-06-24 13:09:30|7.85|6.45|7.86|6.46|7.86|6.46|7.85|6.45|0
1656076180000|2022-06-24 13:09:40|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1656076190000|2022-06-24 13:09:50|7.86|6.46|7.86|6.46|7.86|6.46|7.85|6.45|0
1656076200000|2022-06-24 13:10:00|7.87|6.47|7.85|6.45|7.87|6.47|7.85|6.45|0
1656076220000|2022-06-24 13:10:20|7.84|6.44|7.84|6.44|7.85|6.45|7.84|6.44|0
1656076230000|2022-06-24 13:10:30|7.82|6.42|7.84|6.44|7.84|6.44|7.82|6.42|0
1656076240000|2022-06-24 13:10:40|7.85|6.45|7.82|6.42|7.85|6.45|7.82|6.42|0
1656076250000|2022-06-24 13:10:50|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1656076260000|2022-06-24 13:11:00|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656076270000|2022-06-24 13:11:10|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1656076280000|2022-06-24 13:11:20|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1656076290000|2022-06-24 13:11:30|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1656076300000|2022-06-24 13:11:40|7.85|6.45|7.85|6.45|7.85|6.45|7.85|6.45|0
1656076310000|2022-06-24 13:11:50|7.84|6.44|7.84|6.44|7.84|6.44|7.82|6.42|0
1656076320000|2022-06-24 13:12:00|7.83|6.43|7.83|6.43|7.83|6.43|7.83|6.43|0
1656076330000|2022-06-24 13:12:10|7.82|6.42|7.81|6.41|7.82|6.42|7.81|6.41|0
1656076350000|2022-06-24 13:12:30|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1656076360000|2022-06-24 13:12:40|7.81|6.41|7.8|6.4|7.81|6.41|7.8|6.4|0
1656076370000|2022-06-24 13:12:50|7.79|6.39|7.79|6.39|7.79|6.39|7.79|6.39|0
1656076380000|2022-06-24 13:13:00|7.78|6.38|7.79|6.39|7.79|6.39|7.78|6.38|0
1656076390000|2022-06-24 13:13:10|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656076400000|2022-06-24 13:13:20|7.81|6.41|7.8|6.4|7.81|6.41|7.8|6.4|0
1656076410000|2022-06-24 13:13:30|7.81|6.41|7.81|6.41|7.81|6.41|7.81|6.41|0
1656076420000|2022-06-24 13:13:40|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656076440000|2022-06-24 13:14:00|7.84|6.44|7.81|6.41|7.84|6.44|7.81|6.41|0
1656076450000|2022-06-24 13:14:10|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1656076460000|2022-06-24 13:14:20|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656076470000|2022-06-24 13:14:30|7.79|6.39|7.81|6.41|7.81|6.41|7.79|6.39|0
1656076490000|2022-06-24 13:14:50|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656076500000|2022-06-24 13:15:00|7.84|6.44|7.82|6.42|7.84|6.44|7.82|6.42|0
1656076520000|2022-06-24 13:15:20|7.85|6.45|7.87|6.47|7.87|6.47|7.85|6.45|0
1656076530000|2022-06-24 13:15:30|7.85|6.45|7.86|6.46|7.86|6.46|7.85|6.45|0
1656076540000|2022-06-24 13:15:40|7.84|6.44|7.82|6.42|7.84|6.44|7.82|6.42|0
1656076550000|2022-06-24 13:15:50|7.81|6.41|7.82|6.42|7.82|6.42|7.81|6.41|0
1656076560000|2022-06-24 13:16:00|7.81|6.41|7.82|6.42|7.82|6.42|7.81|6.41|0
1656076570000|2022-06-24 13:16:10|7.84|6.44|7.81|6.41|7.84|6.44|7.81|6.41|0
1656076590000|2022-06-24 13:16:30|7.82|6.42|7.81|6.41|7.83|6.43|7.81|6.41|0
1656076610000|2022-06-24 13:16:50|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1656076620000|2022-06-24 13:17:00|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1656076630000|2022-06-24 13:17:10|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1656076640000|2022-06-24 13:17:20|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1656076650000|2022-06-24 13:17:30|7.8|6.4|7.79|6.39|7.8|6.4|7.79|6.39|0
1656076660000|2022-06-24 13:17:40|7.8|6.4|7.8|6.4|7.8|6.4|7.8|6.4|0
1656076670000|2022-06-24 13:17:50|7.81|6.41|7.84|6.44|7.84|6.44|7.81|6.41|0
1656076680000|2022-06-24 13:18:00|7.85|6.45|7.85|6.45|7.86|6.46|7.85|6.45|0
1656076690000|2022-06-24 13:18:10|7.84|6.44|7.84|6.44|7.84|6.44|7.84|6.44|0
1656076700000|2022-06-24 13:18:20|7.85|6.45|7.86|6.46|7.86|6.46|7.84|6.44|0
1656076710000|2022-06-24 13:18:30|7.87|6.47|7.86|6.46|7.87|6.47|7.86|6.46|0
1656076720000|2022-06-24 13:18:40|7.87|6.47|7.87|6.47|7.87|6.47|7.86|6.46|0
1656076730000|2022-06-24 13:18:50|7.88|6.48|7.9|6.5|7.9|6.5|7.88|6.48|0
1656076740000|2022-06-24 13:19:00|7.88|6.48|7.9|6.5|7.9|6.5|7.88|6.48|0
1656076750000|2022-06-24 13:19:10|7.91|6.51|7.91|6.51|7.91|6.51|7.91|6.51|0
1656076760000|2022-06-24 13:19:20|7.92|6.52|7.92|6.52|7.92|6.52|7.92|6.52|0
1656076770000|2022-06-24 13:19:30|7.93|6.53|7.88|6.48|7.93|6.53|7.88|6.48|0
1656076780000|2022-06-24 13:19:40|7.9|6.5|7.9|6.5|7.9|6.5|7.9|6.5|0
1656076790000|2022-06-24 13:19:50|7.88|6.48|7.9|6.5|7.9|6.5|7.88|6.48|0
1656076800000|2022-06-24 13:20:00|7.91|6.51|7.92|6.52|7.92|6.52|7.91|6.51|0
1656076810000|2022-06-24 13:20:10|7.93|6.53|7.93|6.53|7.93|6.53|7.92|6.52|0
1656076820000|2022-06-24 13:20:20|7.92|6.52|7.92|6.52|7.92|6.52|7.92|6.52|0
1656076830000|2022-06-24 13:20:30|7.91|6.51|7.91|6.51|7.91|6.51|7.9|6.5|0
1656076840000|2022-06-24 13:20:40|7.9|6.5|7.88|6.48|7.9|6.5|7.88|6.48|0
1656076860000|2022-06-24 13:21:00|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1656076870000|2022-06-24 13:21:10|7.9|6.5|7.87|6.47|7.9|6.5|7.87|6.47|0
1656076880000|2022-06-24 13:21:20|7.88|6.48|7.91|6.51|7.91|6.51|7.88|6.48|0
1656076890000|2022-06-24 13:21:30|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1656076900000|2022-06-24 13:21:40|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1656076910000|2022-06-24 13:21:50|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1656076940000|2022-06-24 13:22:20|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1656076970000|2022-06-24 13:22:50|7.95|6.55|7.95|6.55|7.95|6.55|7.95|6.55|0
1656076980000|2022-06-24 13:23:00|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1656076990000|2022-06-24 13:23:10|7.96|6.56|7.97|6.57|7.97|6.57|7.96|6.56|0
1656077000000|2022-06-24 13:23:20|8.01|6.61|8.01|6.61|8.01|6.61|8.01|6.61|0
1656077010000|2022-06-24 13:23:30|8.02|6.62|7.99|6.59|8.02|6.62|7.99|6.59|0
1656077020000|2022-06-24 13:23:40|8.01|6.61|8.01|6.61|8.01|6.61|8.01|6.61|0
1656077030000|2022-06-24 13:23:50|8.02|6.62|8.02|6.62|8.02|6.62|8.02|6.62|0
1656077040000|2022-06-24 13:24:00|8.01|6.61|8.01|6.61|8.02|6.62|8.01|6.61|0
1656077070000|2022-06-24 13:24:30|8.02|6.62|8.02|6.62|8.02|6.62|8.02|6.62|0
1656077080000|2022-06-24 13:24:40|8.01|6.61|7.99|6.59|8.02|6.62|7.99|6.59|0
1656077100000|2022-06-24 13:25:00|8|6.6|8.01|6.61|8.01|6.61|8|6.6|0
1656077110000|2022-06-24 13:25:10|8.02|6.62|8.02|6.62|8.02|6.62|8.01|6.61|0
1656077120000|2022-06-24 13:25:20|8.03|6.63|8.03|6.63|8.04|6.64|8.03|6.63|0
1656077130000|2022-06-24 13:25:30|8.02|6.62|8.01|6.61|8.02|6.62|8.01|6.61|0
1656077150000|2022-06-24 13:25:50|8.02|6.62|8.02|6.62|8.02|6.62|8.02|6.62|0
1656077160000|2022-06-24 13:26:00|7.98|6.58|7.96|6.56|7.98|6.58|7.96|6.56|0
1656077170000|2022-06-24 13:26:10|7.94|6.54|7.92|6.52|7.94|6.54|7.92|6.52|0
1656077180000|2022-06-24 13:26:20|7.91|6.51|7.91|6.51|7.92|6.52|7.91|6.51|0
1656077190000|2022-06-24 13:26:30|7.92|6.52|7.9|6.5|7.92|6.52|7.9|6.5|0
1656077200000|2022-06-24 13:26:40|7.92|6.52|7.92|6.52|7.92|6.52|7.92|6.52|0
1656077210000|2022-06-24 13:26:50|7.93|6.53|7.93|6.53|7.93|6.53|7.93|6.53|0
1656077220000|2022-06-24 13:27:00|7.92|6.52|7.9|6.5|7.92|6.52|7.9|6.5|0
1656077230000|2022-06-24 13:27:10|7.93|6.53|7.93|6.53|7.94|6.54|7.93|6.53|0
1656077250000|2022-06-24 13:27:30|7.96|6.56|7.96|6.56|7.96|6.56|7.96|6.56|0
1656077260000|2022-06-24 13:27:40|7.94|6.54|7.94|6.54|7.94|6.54|7.94|6.54|0
1656077270000|2022-06-24 13:27:50|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1656077280000|2022-06-24 13:28:00|7.9|6.5|7.9|6.5|7.9|6.5|7.88|6.48|0
1656077290000|2022-06-24 13:28:10|7.88|6.48|7.87|6.47|7.88|6.48|7.86|6.46|0
1656077300000|2022-06-24 13:28:20|7.86|6.46|7.86|6.46|7.87|6.47|7.86|6.46|0
1656077310000|2022-06-24 13:28:30|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1656077320000|2022-06-24 13:28:40|7.9|6.5|7.86|6.46|7.9|6.5|7.86|6.46|0
1656077330000|2022-06-24 13:28:50|7.85|6.45|7.85|6.45|7.85|6.45|7.83|6.43|0
1656077340000|2022-06-24 13:29:00|7.87|6.47|7.86|6.46|7.87|6.47|7.86|6.46|0
1656077350000|2022-06-24 13:29:10|7.88|6.48|7.88|6.48|7.88|6.48|7.88|6.48|0
1656077360000|2022-06-24 13:29:20|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1656077370000|2022-06-24 13:29:30|7.89|6.49|7.94|6.54|7.94|6.54|7.89|6.49|0
1656077380000|2022-06-24 13:29:40|7.93|6.53|7.94|6.54|7.94|6.54|7.93|6.53|0
1656077390000|2022-06-24 13:29:50|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1656077400000|2022-06-24 13:30:00|7.95|6.55|8.08|6.68|8.08|6.68|7.95|6.55|0
1656077410000|2022-06-24 13:30:10|8.12|6.72|8.12|6.72|8.12|6.72|8.12|6.72|0
1656077420000|2022-06-24 13:30:20|8.14|6.74|8.09|6.69|8.16|6.76|8.09|6.69|0
1656077430000|2022-06-24 13:30:30|8.08|6.68|7.98|6.58|8.08|6.68|7.98|6.58|0
1656077440000|2022-06-24 13:30:40|8.04|6.64|7.99|6.59|8.08|6.68|7.99|6.59|0
1656077450000|2022-06-24 13:30:50|8.02|6.62|7.99|6.59|8.03|6.63|7.99|6.59|0
1656077460000|2022-06-24 13:31:00|8.01|6.61|8.02|6.62|8.02|6.62|7.99|6.59|0
1656077470000|2022-06-24 13:31:10|7.99|6.59|7.97|6.57|7.99|6.59|7.96|6.56|0
1656077480000|2022-06-24 13:31:20|7.99|6.59|7.99|6.59|7.99|6.59|7.94|6.54|0
1656077490000|2022-06-24 13:31:30|8.07|6.67|8.13|6.73|8.13|6.73|8.03|6.63|0
1656077500000|2022-06-24 13:31:40|8.11|6.71|8.14|6.74|8.14|6.74|8.11|6.71|0
1656077510000|2022-06-24 13:31:50|8.12|6.72|8.06|6.66|8.12|6.72|8.06|6.66|0
1656077520000|2022-06-24 13:32:00|8.11|6.71|8.25|6.85|8.25|6.85|8.11|6.71|0
1656077530000|2022-06-24 13:32:10|8.26|6.86|8.32|6.92|8.32|6.92|8.26|6.86|0
1656077540000|2022-06-24 13:32:20|8.31|6.91|8.34|6.94|8.34|6.94|8.31|6.91|0
1656077550000|2022-06-24 13:32:30|8.4|7|8.44|7.04|8.44|7.04|8.4|7|0
1656077560000|2022-06-24 13:32:40|8.47|7.07|8.53|7.13|8.53|7.13|8.45|7.05|0
1656077570000|2022-06-24 13:32:50|8.57|7.17|8.53|7.13|8.57|7.17|8.53|7.13|0
1656077580000|2022-06-24 13:33:00|8.57|7.17|8.55|7.15|8.57|7.17|8.54|7.14|0
1656077590000|2022-06-24 13:33:10|8.49|7.09|8.48|7.08|8.49|7.09|8.48|7.08|0
1656077600000|2022-06-24 13:33:20|8.45|7.05|8.52|7.12|8.52|7.12|8.45|7.05|0
1656077610000|2022-06-24 13:33:30|8.51|7.11|8.48|7.08|8.52|7.12|8.48|7.08|0
1656077620000|2022-06-24 13:33:40|8.47|7.07|8.53|7.13|8.53|7.13|8.47|7.07|0
1656077630000|2022-06-24 13:33:50|8.55|7.15|8.55|7.15|8.55|7.15|8.53|7.13|0
1656077640000|2022-06-24 13:34:00|8.53|7.13|8.52|7.12|8.53|7.13|8.49|7.09|0
1656077650000|2022-06-24 13:34:10|8.54|7.14|8.56|7.16|8.56|7.16|8.53|7.13|0
1656077660000|2022-06-24 13:34:20|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1656077670000|2022-06-24 13:34:30|8.53|7.13|8.55|7.15|8.56|7.16|8.53|7.13|0
1656077680000|2022-06-24 13:34:40|8.57|7.17|8.56|7.16|8.57|7.17|8.55|7.15|0
1656077690000|2022-06-24 13:34:50|8.55|7.15|8.57|7.17|8.57|7.17|8.55|7.15|0
1656077700000|2022-06-24 13:35:00|8.6|7.2|8.61|7.21|8.8|7.4|8.59|7.19|0
1656077710000|2022-06-24 13:35:10|8.58|7.18|8.61|7.21|8.61|7.21|8.54|7.14|0
1656077720000|2022-06-24 13:35:20|8.57|7.17|8.57|7.17|8.58|7.18|8.57|7.17|0
1656077730000|2022-06-24 13:35:30|8.6|7.2|8.63|7.23|8.63|7.23|8.59|7.19|0
1656077740000|2022-06-24 13:35:40|8.65|7.25|8.65|7.25|8.66|7.26|8.64|7.24|0
1656077750000|2022-06-24 13:35:50|8.61|7.21|8.53|7.13|8.61|7.21|8.53|7.13|0
1656077760000|2022-06-24 13:36:00|8.58|7.18|8.59|7.19|8.59|7.19|8.57|7.17|0
1656077770000|2022-06-24 13:36:10|8.53|7.13|8.54|7.14|8.57|7.17|8.53|7.13|0
1656077780000|2022-06-24 13:36:20|8.53|7.13|8.54|7.14|8.55|7.15|8.53|7.13|0
1656077790000|2022-06-24 13:36:30|8.57|7.17|8.51|7.11|8.57|7.17|8.51|7.11|0
1656077800000|2022-06-24 13:36:40|8.49|7.09|8.45|7.05|8.49|7.09|8.43|7.03|0
1656077810000|2022-06-24 13:36:50|8.43|7.03|8.46|7.06|8.46|7.06|8.43|7.03|0
1656077820000|2022-06-24 13:37:00|8.43|7.03|8.45|7.05|8.47|7.07|8.43|7.03|0
1656077830000|2022-06-24 13:37:10|8.49|7.09|8.4|7|8.49|7.09|8.4|7|0
1656077840000|2022-06-24 13:37:20|8.38|6.98|8.38|6.98|8.4|7|8.38|6.98|0
1656077850000|2022-06-24 13:37:30|8.4|7|8.37|6.97|8.42|7.02|8.37|6.97|0
1656077860000|2022-06-24 13:37:40|8.36|6.96|8.34|6.94|8.38|6.98|8.34|6.94|0
1656077870000|2022-06-24 13:37:50|8.32|6.92|8.29|6.89|8.32|6.92|8.29|6.89|0
1656077880000|2022-06-24 13:38:00|8.33|6.93|8.29|6.89|8.33|6.93|8.29|6.89|0
1656077890000|2022-06-24 13:38:10|8.27|6.87|8.28|6.88|8.29|6.89|8.23|6.83|0
1656077900000|2022-06-24 13:38:20|8.29|6.89|8.15|6.75|8.29|6.89|8.15|6.75|0
1656077910000|2022-06-24 13:38:30|8.2|6.8|8.14|6.74|8.2|6.8|8.14|6.74|0
1656077920000|2022-06-24 13:38:40|8.16|6.76|8.15|6.75|8.19|6.79|8.15|6.75|0
1656077930000|2022-06-24 13:38:50|8.19|6.79|8.2|6.8|8.21|6.81|8.19|6.79|0
1656077940000|2022-06-24 13:39:00|8.24|6.84|8.29|6.89|8.3|6.9|8.24|6.84|0
1656077950000|2022-06-24 13:39:10|8.28|6.88|8.25|6.85|8.28|6.88|8.25|6.85|0
1656077960000|2022-06-24 13:39:20|8.24|6.84|8.28|6.88|8.28|6.88|8.23|6.83|0
1656077970000|2022-06-24 13:39:30|8.3|6.9|8.3|6.9|8.3|6.9|8.28|6.88|0
1656077980000|2022-06-24 13:39:40|8.28|6.88|8.3|6.9|8.3|6.9|8.28|6.88|0
1656077990000|2022-06-24 13:39:50|8.32|6.92|8.32|6.92|8.33|6.93|8.32|6.92|0
1656078000000|2022-06-24 13:40:00|8.33|6.93|8.27|6.87|8.33|6.93|8.27|6.87|0
1656078010000|2022-06-24 13:40:10|8.3|6.9|8.25|6.85|8.3|6.9|8.24|6.84|0
1656078020000|2022-06-24 13:40:20|8.29|6.89|8.31|6.91|8.31|6.91|8.29|6.89|0
1656078030000|2022-06-24 13:40:30|8.34|6.94|8.49|7.09|8.49|7.09|8.34|6.94|0
1656078040000|2022-06-24 13:40:40|8.5|7.1|8.53|7.13|8.53|7.13|8.5|7.1|0
1656078050000|2022-06-24 13:40:50|8.49|7.09|8.51|7.11|8.51|7.11|8.49|7.09|0
1656078060000|2022-06-24 13:41:00|8.57|7.17|8.59|7.19|8.65|7.25|8.57|7.17|0
1656078070000|2022-06-24 13:41:10|8.65|7.25|8.65|7.25|8.65|7.25|8.62|7.22|0
1656078080000|2022-06-24 13:41:20|8.62|7.22|8.62|7.22|8.62|7.22|8.59|7.19|0
1656078090000|2022-06-24 13:41:30|8.59|7.19|8.64|7.24|8.66|7.26|8.59|7.19|0
1656078100000|2022-06-24 13:41:40|8.65|7.25|8.65|7.25|8.65|7.25|8.65|7.25|0
1656078110000|2022-06-24 13:41:50|8.66|7.26|8.86|7.46|8.88|7.48|8.66|7.26|0
1656078120000|2022-06-24 13:42:00|8.85|7.45|8.84|7.44|8.85|7.45|8.84|7.44|0
1656078130000|2022-06-24 13:42:10|8.86|7.46|8.82|7.42|8.86|7.46|8.82|7.42|0
1656078140000|2022-06-24 13:42:20|8.73|7.33|8.71|7.31|8.73|7.33|8.71|7.31|0
1656078150000|2022-06-24 13:42:30|8.74|7.34|8.76|7.36|8.77|7.37|8.74|7.34|0
1656078160000|2022-06-24 13:42:40|8.77|7.37|8.78|7.38|8.79|7.39|8.77|7.37|0
1656078170000|2022-06-24 13:42:50|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1656078180000|2022-06-24 13:43:00|8.82|7.42|8.77|7.37|8.82|7.42|8.77|7.37|0
1656078190000|2022-06-24 13:43:10|8.82|7.42|8.82|7.42|8.82|7.42|8.81|7.41|0
1656078200000|2022-06-24 13:43:20|8.85|7.45|9.06|7.66|9.06|7.66|8.85|7.45|0
1656078210000|2022-06-24 13:43:30|9.03|7.63|9.1|7.7|9.1|7.7|9|7.6|0
1656078220000|2022-06-24 13:43:40|9.08|7.68|9.04|7.64|9.08|7.68|9.04|7.64|0
1656078230000|2022-06-24 13:43:50|9.03|7.63|9.04|7.64|9.04|7.64|9.03|7.63|0
1656078240000|2022-06-24 13:44:00|9.07|7.67|9.11|7.71|9.11|7.71|9.07|7.67|0
1656078250000|2022-06-24 13:44:10|9.08|7.68|8.98|7.58|9.08|7.68|8.98|7.58|0
1656078260000|2022-06-24 13:44:20|9.01|7.61|9.01|7.61|9.01|7.61|9.01|7.61|0
1656078270000|2022-06-24 13:44:30|8.98|7.58|8.98|7.58|9.02|7.62|8.98|7.58|0
1656078280000|2022-06-24 13:44:40|9.01|7.61|9.01|7.61|9.02|7.62|9.01|7.61|0
1656078290000|2022-06-24 13:44:50|8.98|7.58|8.99|7.59|8.99|7.59|8.97|7.57|0
1656078300000|2022-06-24 13:45:00|9|7.6|8.98|7.58|9.02|7.62|8.98|7.58|0
1656078310000|2022-06-24 13:45:10|8.97|7.57|8.98|7.58|8.99|7.59|8.97|7.57|0
1656078320000|2022-06-24 13:45:20|8.99|7.59|9.02|7.62|9.02|7.62|8.99|7.59|0
1656078330000|2022-06-24 13:45:30|9.01|7.61|8.99|7.59|9.01|7.61|8.95|7.55|0
1656078340000|2022-06-24 13:45:40|8.97|7.57|9.01|7.61|9.01|7.61|8.97|7.57|0
1656078350000|2022-06-24 13:45:50|8.99|7.59|9.01|7.61|9.01|7.61|8.99|7.59|0
1656078360000|2022-06-24 13:46:00|9.03|7.63|8.95|7.55|9.05|7.65|8.95|7.55|0
1656078370000|2022-06-24 13:46:10|8.97|7.57|9.06|7.66|9.06|7.66|8.97|7.57|0
1656078380000|2022-06-24 13:46:20|9.08|7.68|9.08|7.68|9.08|7.68|9.08|7.68|0
1656078390000|2022-06-24 13:46:30|9.07|7.67|9.06|7.66|9.09|7.69|9.06|7.66|0
1656078400000|2022-06-24 13:46:40|9.02|7.62|8.99|7.59|9.02|7.62|8.97|7.57|0
1656078410000|2022-06-24 13:46:50|8.98|7.58|8.97|7.57|8.98|7.58|8.95|7.55|0
1656078420000|2022-06-24 13:47:00|8.99|7.59|8.92|7.52|9.01|7.61|8.92|7.52|0
1656078430000|2022-06-24 13:47:10|8.94|7.54|8.91|7.51|8.94|7.54|8.9|7.5|0
1656078440000|2022-06-24 13:47:20|8.9|7.5|8.87|7.47|8.9|7.5|8.87|7.47|0
1656078450000|2022-06-24 13:47:30|8.88|7.48|8.92|7.52|8.92|7.52|8.88|7.48|0
1656078460000|2022-06-24 13:47:40|8.94|7.54|8.91|7.51|8.94|7.54|8.91|7.51|0
1656078470000|2022-06-24 13:47:50|8.95|7.55|8.97|7.57|8.97|7.57|8.94|7.54|0
1656078480000|2022-06-24 13:48:00|8.99|7.59|8.97|7.57|8.99|7.59|8.97|7.57|0
1656078490000|2022-06-24 13:48:10|8.98|7.58|9.03|7.63|9.03|7.63|8.98|7.58|0
1656078500000|2022-06-24 13:48:20|9.02|7.62|9.09|7.69|9.09|7.69|9.02|7.62|0
1656078510000|2022-06-24 13:48:30|9.06|7.66|9.1|7.7|9.1|7.7|9.06|7.66|0
1656078520000|2022-06-24 13:48:40|9.05|7.65|9.03|7.63|9.05|7.65|8.99|7.59|0
1656078530000|2022-06-24 13:48:50|9.05|7.65|9.02|7.62|9.05|7.65|9.02|7.62|0
1656078540000|2022-06-24 13:49:00|9.06|7.66|9.09|7.69|9.09|7.69|9.05|7.65|0
1656078550000|2022-06-24 13:49:10|9.19|7.79|9.1|7.7|9.19|7.79|9.1|7.7|0
1656078560000|2022-06-24 13:49:20|9.15|7.75|9.19|7.79|9.19|7.79|9.15|7.75|0
1656078570000|2022-06-24 13:49:30|9.2|7.8|9.24|7.84|9.24|7.84|9.2|7.8|0
1656078580000|2022-06-24 13:49:40|9.26|7.86|9.27|7.87|9.27|7.87|9.26|7.86|0
1656078590000|2022-06-24 13:49:50|9.29|7.89|9.33|7.93|9.33|7.93|9.29|7.89|0
1656078600000|2022-06-24 13:50:00|9.32|7.92|9.29|7.89|9.32|7.92|9.29|7.89|0
1656078610000|2022-06-24 13:50:10|9.3|7.9|9.33|7.93|9.33|7.93|9.26|7.86|0
1656078620000|2022-06-24 13:50:20|9.32|7.92|9.37|7.97|9.37|7.97|9.32|7.92|0
1656078630000|2022-06-24 13:50:30|9.39|7.99|9.4|8|9.4|8|9.39|7.99|0
1656078640000|2022-06-24 13:50:40|9.39|7.99|9.4|8|9.4|8|9.37|7.97|0
1656078650000|2022-06-24 13:50:50|9.42|8.02|9.39|7.99|9.42|8.02|9.39|7.99|0
1656078660000|2022-06-24 13:51:00|9.36|7.96|9.4|8|9.4|8|9.36|7.96|0
1656078670000|2022-06-24 13:51:10|9.37|7.97|9.4|8|9.42|8.02|9.37|7.97|0
1656078680000|2022-06-24 13:51:20|9.39|7.99|9.37|7.97|9.39|7.99|9.37|7.97|0
1656078690000|2022-06-24 13:51:30|9.36|7.96|9.36|7.96|9.4|8|9.36|7.96|0
1656078700000|2022-06-24 13:51:40|9.34|7.94|9.32|7.92|9.36|7.96|9.32|7.92|0
1656078710000|2022-06-24 13:51:50|9.33|7.93|9.33|7.93|9.33|7.93|9.32|7.92|0
1656078720000|2022-06-24 13:52:00|9.34|7.94|9.34|7.94|9.34|7.94|9.33|7.93|0
1656078730000|2022-06-24 13:52:10|9.36|7.96|9.36|7.96|9.36|7.96|9.34|7.94|0
1656078740000|2022-06-24 13:52:20|9.34|7.94|9.34|7.94|9.36|7.96|9.34|7.94|0
1656078750000|2022-06-24 13:52:30|9.37|7.97|9.34|7.94|9.37|7.97|9.34|7.94|0
1656078760000|2022-06-24 13:52:40|9.38|7.98|9.18|7.78|9.38|7.98|9.17|7.77|0
1656078770000|2022-06-24 13:52:50|9.2|7.8|9.18|7.78|9.2|7.8|9.18|7.78|0
1656078780000|2022-06-24 13:53:00|9.39|7.99|9.38|7.98|9.39|7.99|9.38|7.98|0
1656078790000|2022-06-24 13:53:10|9.28|7.88|9.32|7.92|9.32|7.92|9.28|7.88|0
1656078800000|2022-06-24 13:53:20|9.34|7.94|9.18|7.78|9.34|7.94|9.15|7.75|0
1656078810000|2022-06-24 13:53:30|9.13|7.73|9.23|7.83|9.23|7.83|9.13|7.73|0
1656078820000|2022-06-24 13:53:40|9.25|7.85|9.26|7.86|9.26|7.86|9.23|7.83|0
1656078830000|2022-06-24 13:53:50|9.29|7.89|9.27|7.87|9.29|7.89|9.26|7.86|0
1656078840000|2022-06-24 13:54:00|9.05|7.65|9.05|7.65|9.06|7.66|9.04|7.64|0
1656078850000|2022-06-24 13:54:10|9.06|7.66|9.02|7.62|9.06|7.66|9.02|7.62|0
1656078860000|2022-06-24 13:54:20|9.04|7.64|9.02|7.62|9.04|7.64|9.02|7.62|0
1656078870000|2022-06-24 13:54:30|9.01|7.61|9.06|7.66|9.08|7.68|9.01|7.61|0
1656078880000|2022-06-24 13:54:40|9.05|7.65|9.02|7.62|9.05|7.65|9.02|7.62|0
1656078890000|2022-06-24 13:54:50|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1656078900000|2022-06-24 13:55:00|9.02|7.62|9.02|7.62|9.06|7.66|8.99|7.59|0
1656078910000|2022-06-24 13:55:10|9.04|7.64|9.03|7.63|9.04|7.64|9.03|7.63|0
1656078920000|2022-06-24 13:55:20|9.05|7.65|9.02|7.62|9.05|7.65|9.01|7.61|0
1656078930000|2022-06-24 13:55:30|8.99|7.59|9.04|7.64|9.04|7.64|8.99|7.59|0
1656078940000|2022-06-24 13:55:40|9.05|7.65|9.04|7.64|9.05|7.65|9.02|7.62|0
1656078950000|2022-06-24 13:55:50|9.02|7.62|9.04|7.64|9.04|7.64|9.02|7.62|0
1656078960000|2022-06-24 13:56:00|9.05|7.65|8.99|7.59|9.05|7.65|8.99|7.59|0
1656078970000|2022-06-24 13:56:10|8.95|7.55|8.95|7.55|8.97|7.57|8.95|7.55|0
1656078980000|2022-06-24 13:56:20|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1656078990000|2022-06-24 13:56:30|8.94|7.54|8.97|7.57|8.97|7.57|8.94|7.54|0
1656079000000|2022-06-24 13:56:40|8.98|7.58|8.94|7.54|8.99|7.59|8.94|7.54|0
1656079010000|2022-06-24 13:56:50|8.92|7.52|8.94|7.54|8.95|7.55|8.92|7.52|0
1656079020000|2022-06-24 13:57:00|8.92|7.52|8.95|7.55|8.97|7.57|8.92|7.52|0
1656079030000|2022-06-24 13:57:10|8.97|7.57|9.01|7.61|9.01|7.61|8.97|7.57|0
1656079040000|2022-06-24 13:57:20|8.98|7.58|8.95|7.55|8.98|7.58|8.95|7.55|0
1656079050000|2022-06-24 13:57:30|8.94|7.54|8.92|7.52|8.95|7.55|8.92|7.52|0
1656079060000|2022-06-24 13:57:40|8.9|7.5|8.94|7.54|8.94|7.54|8.9|7.5|0
1656079070000|2022-06-24 13:57:50|8.92|7.52|8.9|7.5|8.92|7.52|8.9|7.5|0
1656079080000|2022-06-24 13:58:00|8.91|7.51|8.91|7.51|8.92|7.52|8.9|7.5|0
1656079090000|2022-06-24 13:58:10|8.9|7.5|8.86|7.46|8.9|7.5|8.84|7.44|0
1656079100000|2022-06-24 13:58:20|8.87|7.47|8.81|7.41|8.87|7.47|8.81|7.41|0
1656079110000|2022-06-24 13:58:30|8.83|7.43|8.86|7.46|8.86|7.46|8.83|7.43|0
1656079120000|2022-06-24 13:58:40|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1656079130000|2022-06-24 13:58:50|8.81|7.41|8.83|7.43|8.84|7.44|8.81|7.41|0
1656079140000|2022-06-24 13:59:00|8.86|7.46|8.84|7.44|8.86|7.46|8.84|7.44|0
1656079150000|2022-06-24 13:59:10|8.83|7.43|8.79|7.39|8.83|7.43|8.79|7.39|0
1656079160000|2022-06-24 13:59:20|8.83|7.43|8.83|7.43|8.83|7.43|8.8|7.4|0
1656079170000|2022-06-24 13:59:30|8.81|7.41|8.81|7.41|8.83|7.43|8.81|7.41|0
1656079180000|2022-06-24 13:59:40|8.88|7.48|8.9|7.5|8.91|7.51|8.88|7.48|0
1656079190000|2022-06-24 13:59:50|8.91|7.51|8.91|7.51|8.91|7.51|8.89|7.49|0
1656079200000|2022-06-24 14:00:00|9.28|7.88|9.32|7.92|9.32|7.92|9.28|7.88|0
1656079210000|2022-06-24 14:00:10|9.46|8.06|9.69|8.29|9.69|8.29|9.46|8.06|0
1656079220000|2022-06-24 14:00:20|9.71|8.31|9.6|8.2|9.71|8.31|9.6|8.2|0
1656079230000|2022-06-24 14:00:30|9.62|8.22|9.48|8.08|9.62|8.22|9.48|8.08|0
1656079240000|2022-06-24 14:00:40|9.53|8.13|9.54|8.14|9.54|8.14|9.51|8.11|0
1656079250000|2022-06-24 14:00:50|9.58|8.18|9.73|8.33|9.73|8.33|9.58|8.18|0
1656079260000|2022-06-24 14:01:00|9.72|8.32|9.74|8.34|9.74|8.34|9.68|8.28|0
1656079270000|2022-06-24 14:01:10|9.67|8.27|9.7|8.3|9.82|8.42|9.67|8.27|0
1656079280000|2022-06-24 14:01:20|9.76|8.36|9.95|8.55|9.95|8.55|9.76|8.36|0
1656079290000|2022-06-24 14:01:30|9.94|8.54|10|8.6|10.05|8.65|9.94|8.54|0
1656079300000|2022-06-24 14:01:40|9.79|8.39|9.88|8.48|9.91|8.51|9.79|8.39|0
1656079310000|2022-06-24 14:01:50|9.91|8.51|9.94|8.54|9.94|8.54|9.91|8.51|0
1656079320000|2022-06-24 14:02:00|9.99|8.59|10.11|8.71|10.11|8.71|9.99|8.59|0
1656079330000|2022-06-24 14:02:10|10.26|8.86|10.31|8.91|10.31|8.91|10.26|8.86|0
1656079340000|2022-06-24 14:02:20|10.33|8.93|10.4|9|10.4|9|10.33|8.93|0
1656079350000|2022-06-24 14:02:30|10.45|9.05|10.58|9.18|10.58|9.18|10.45|9.05|0
1656079360000|2022-06-24 14:02:40|10.36|8.96|10.3|8.9|10.38|8.98|10.3|8.9|0
1656079370000|2022-06-24 14:02:50|10.28|8.88|10.38|8.98|10.38|8.98|10.28|8.88|0
1656079380000|2022-06-24 14:03:00|10.39|8.99|10.43|9.03|10.43|9.03|10.39|8.99|0
1656079390000|2022-06-24 14:03:10|10.47|9.07|10.49|9.09|10.5|9.1|10.46|9.06|0
1656079400000|2022-06-24 14:03:20|10.54|9.14|10.49|9.09|10.54|9.14|10.44|9.04|0
1656079410000|2022-06-24 14:03:30|10.47|9.07|10.38|8.98|10.47|9.07|10.38|8.98|0
1656079420000|2022-06-24 14:03:40|10.33|8.93|10.38|8.98|10.38|8.98|10.33|8.93|0
1656079430000|2022-06-24 14:03:50|10.39|8.99|10.33|8.93|10.39|8.99|10.33|8.93|0
1656079440000|2022-06-24 14:04:00|10.28|8.88|10.17|8.77|10.28|8.88|10.17|8.77|0
1656079450000|2022-06-24 14:04:10|10.14|8.74|10.08|8.68|10.14|8.74|10.05|8.65|0
1656079460000|2022-06-24 14:04:20|10.11|8.71|10.11|8.71|10.16|8.76|10.11|8.71|0
1656079470000|2022-06-24 14:04:30|10.1|8.7|10.14|8.74|10.14|8.74|10.1|8.7|0
1656079480000|2022-06-24 14:04:40|10.17|8.77|10.11|8.71|10.17|8.77|10.11|8.71|0
1656079490000|2022-06-24 14:04:50|10.13|8.73|10.11|8.71|10.13|8.73|10.11|8.71|0
1656079500000|2022-06-24 14:05:00|10.1|8.7|10.16|8.76|10.16|8.76|10.1|8.7|0
1656079510000|2022-06-24 14:05:10|9.98|8.58|9.98|8.58|9.98|8.58|9.96|8.56|0
1656079520000|2022-06-24 14:05:20|10.01|8.61|10.06|8.66|10.06|8.66|10.01|8.61|0
1656079530000|2022-06-24 14:05:30|10.15|8.75|10.15|8.75|10.15|8.75|10.13|8.73|0
1656079540000|2022-06-24 14:05:40|10.16|8.76|10.18|8.78|10.18|8.78|10.16|8.76|0
1656079550000|2022-06-24 14:05:50|10.16|8.76|10.21|8.81|10.21|8.81|10.16|8.76|0
1656079560000|2022-06-24 14:06:00|10.16|8.76|10.15|8.75|10.16|8.76|10.15|8.75|0
1656079570000|2022-06-24 14:06:10|10.19|8.79|10.16|8.76|10.19|8.79|10.15|8.75|0
1656079580000|2022-06-24 14:06:20|10.1|8.7|10.09|8.69|10.12|8.72|10.09|8.69|0
1656079590000|2022-06-24 14:06:30|10.1|8.7|10.1|8.7|10.1|8.7|10.07|8.67|0
1656079600000|2022-06-24 14:06:40|10.18|8.78|10.16|8.76|10.18|8.78|10.15|8.75|0
1656079610000|2022-06-24 14:06:50|10.15|8.75|10.16|8.76|10.16|8.76|10.15|8.75|0
1656079620000|2022-06-24 14:07:00|10.18|8.78|10.13|8.73|10.18|8.78|10.13|8.73|0
1656079630000|2022-06-24 14:07:10|10.12|8.72|10.15|8.75|10.19|8.79|10.12|8.72|0
1656079640000|2022-06-24 14:07:20|10.09|8.69|10.09|8.69|10.1|8.7|10.07|8.67|0
1656079650000|2022-06-24 14:07:30|10.07|8.67|10.13|8.73|10.13|8.73|10.07|8.67|0
1656079660000|2022-06-24 14:07:40|10.15|8.75|10.16|8.76|10.18|8.78|10.15|8.75|0
1656079670000|2022-06-24 14:07:50|10.18|8.78|10.19|8.79|10.19|8.79|10.12|8.72|0
1656079680000|2022-06-24 14:08:00|10.21|8.81|10.18|8.78|10.23|8.83|10.18|8.78|0
1656079690000|2022-06-24 14:08:10|10.19|8.79|10.18|8.78|10.19|8.79|10.15|8.75|0
1656079700000|2022-06-24 14:08:20|10.19|8.79|10.21|8.81|10.21|8.81|10.18|8.78|0
1656079710000|2022-06-24 14:08:30|10.18|8.78|10.24|8.84|10.24|8.84|10.18|8.78|0
1656079720000|2022-06-24 14:08:40|10.26|8.86|10.38|8.98|10.38|8.98|10.26|8.86|0
1656079730000|2022-06-24 14:08:50|10.43|9.03|10.46|9.06|10.46|9.06|10.42|9.02|0
1656079740000|2022-06-24 14:09:00|10.5|9.1|10.54|9.14|10.54|9.14|10.5|9.1|0
1656079750000|2022-06-24 14:09:10|10.51|9.11|10.56|9.16|10.56|9.16|10.51|9.11|0
1656079760000|2022-06-24 14:09:20|10.5|9.1|10.46|9.06|10.5|9.1|10.45|9.05|0
1656079770000|2022-06-24 14:09:30|10.47|9.07|10.5|9.1|10.5|9.1|10.47|9.07|0
1656079780000|2022-06-24 14:09:40|10.51|9.11|10.46|9.06|10.51|9.11|10.45|9.05|0
1656079790000|2022-06-24 14:09:50|10.47|9.07|10.46|9.06|10.47|9.07|10.46|9.06|0
1656079800000|2022-06-24 14:10:00|10.5|9.1|10.43|9.03|10.5|9.1|10.43|9.03|0
1656079810000|2022-06-24 14:10:10|10.46|9.06|10.51|9.11|10.51|9.11|10.46|9.06|0
1656079820000|2022-06-24 14:10:20|10.5|9.1|10.45|9.05|10.5|9.1|10.45|9.05|0
1656079830000|2022-06-24 14:10:30|10.37|8.97|10.35|8.95|10.38|8.98|10.35|8.95|0
1656079840000|2022-06-24 14:10:40|10.38|8.98|10.35|8.95|10.38|8.98|10.35|8.95|0
1656079850000|2022-06-24 14:10:50|10.37|8.97|10.35|8.95|10.38|8.98|10.35|8.95|0
1656079860000|2022-06-24 14:11:00|10.34|8.94|10.32|8.92|10.34|8.94|10.29|8.89|0
1656079870000|2022-06-24 14:11:10|10.3|8.9|10.32|8.92|10.34|8.94|10.3|8.9|0
1656079880000|2022-06-24 14:11:20|10.35|8.95|10.13|8.73|10.35|8.95|10.13|8.73|0
1656079890000|2022-06-24 14:11:30|10.19|8.79|10.15|8.75|10.21|8.81|10.15|8.75|0
1656079900000|2022-06-24 14:11:40|10.18|8.78|10.15|8.75|10.18|8.78|10.15|8.75|0
1656079910000|2022-06-24 14:11:50|10.18|8.78|10.24|8.84|10.24|8.84|10.16|8.76|0
1656079920000|2022-06-24 14:12:00|10.26|8.86|10.24|8.84|10.26|8.86|10.21|8.81|0
1656079930000|2022-06-24 14:12:10|10.23|8.83|10.19|8.79|10.23|8.83|10.19|8.79|0
1656079940000|2022-06-24 14:12:20|10.18|8.78|10.2|8.8|10.2|8.8|10.16|8.76|0
1656079950000|2022-06-24 14:12:30|10.19|8.79|10.21|8.81|10.21|8.81|10.19|8.79|0
1656079960000|2022-06-24 14:12:40|10.18|8.78|10.26|8.86|10.26|8.86|10.18|8.78|0
1656079970000|2022-06-24 14:12:50|10.23|8.83|10.18|8.78|10.23|8.83|10.18|8.78|0
1656079980000|2022-06-24 14:13:00|10.21|8.81|10.18|8.78|10.21|8.81|10.16|8.76|0
1656079990000|2022-06-24 14:13:10|10.21|8.81|10.21|8.81|10.21|8.81|10.21|8.81|0
1656080000000|2022-06-24 14:13:20|10.19|8.79|10.18|8.78|10.19|8.79|10.18|8.78|0
1656080010000|2022-06-24 14:13:30|10.16|8.76|10.16|8.76|10.16|8.76|10.15|8.75|0
1656080020000|2022-06-24 14:13:40|10.13|8.73|10.16|8.76|10.18|8.78|10.13|8.73|0
1656080030000|2022-06-24 14:13:50|10.15|8.75|10.08|8.68|10.15|8.75|10.07|8.67|0
1656080040000|2022-06-24 14:14:00|10.04|8.64|9.98|8.58|10.05|8.65|9.98|8.58|0
1656080050000|2022-06-24 14:14:10|9.99|8.59|10.06|8.66|10.06|8.66|9.99|8.59|0
1656080060000|2022-06-24 14:14:20|10.03|8.63|10.05|8.65|10.05|8.65|10|8.6|0
1656080070000|2022-06-24 14:14:30|10.03|8.63|10.01|8.61|10.03|8.63|10|8.6|0
1656080080000|2022-06-24 14:14:40|10.06|8.66|10.08|8.68|10.08|8.68|10.01|8.61|0
1656080090000|2022-06-24 14:14:50|10.06|8.66|10.11|8.71|10.11|8.71|10.06|8.66|0
1656080100000|2022-06-24 14:15:00|10.09|8.69|10.16|8.76|10.16|8.76|10.09|8.69|0
1656080110000|2022-06-24 14:15:10|10.15|8.75|10.22|8.82|10.22|8.82|10.15|8.75|0
1656080120000|2022-06-24 14:15:20|10.2|8.8|10.26|8.86|10.26|8.86|10.2|8.8|0
1656080130000|2022-06-24 14:15:30|10.3|8.9|10.49|9.09|10.49|9.09|10.3|8.9|0
1656080140000|2022-06-24 14:15:40|10.46|9.06|10.6|9.2|10.6|9.2|10.46|9.06|0
1656080150000|2022-06-24 14:15:50|10.62|9.22|10.67|9.27|10.67|9.27|10.62|9.22|0
1656080160000|2022-06-24 14:16:00|10.68|9.28|10.59|9.19|10.68|9.28|10.59|9.19|0
1656080170000|2022-06-24 14:16:10|10.62|9.22|10.68|9.28|10.68|9.28|10.62|9.22|0
1656080180000|2022-06-24 14:16:20|10.65|9.25|10.63|9.23|10.65|9.25|10.62|9.22|0
1656080190000|2022-06-24 14:16:30|10.67|9.27|10.55|9.15|10.67|9.27|10.55|9.15|0
1656080200000|2022-06-24 14:16:40|10.52|9.12|10.49|9.09|10.52|9.12|10.49|9.09|0
1656080210000|2022-06-24 14:16:50|10.51|9.11|10.46|9.06|10.51|9.11|10.44|9.04|0
1656080220000|2022-06-24 14:17:00|10.47|9.07|10.39|8.99|10.47|9.07|10.39|8.99|0
1656080230000|2022-06-24 14:17:10|10.43|9.03|10.43|9.03|10.44|9.04|10.43|9.03|0
1656080240000|2022-06-24 14:17:20|10.39|8.99|10.35|8.95|10.39|8.99|10.35|8.95|0
1656080250000|2022-06-24 14:17:30|10.31|8.91|10.41|9.01|10.41|9.01|10.31|8.91|0
1656080260000|2022-06-24 14:17:40|10.43|9.03|10.41|9.01|10.46|9.06|10.41|9.01|0
1656080270000|2022-06-24 14:17:50|10.43|9.03|10.41|9.01|10.46|9.06|10.41|9.01|0
1656080280000|2022-06-24 14:18:00|10.44|9.04|10.39|8.99|10.44|9.04|10.39|8.99|0
1656080290000|2022-06-24 14:18:10|10.46|9.06|10.49|9.09|10.49|9.09|10.44|9.04|0
1656080300000|2022-06-24 14:18:20|10.5|9.1|10.47|9.07|10.5|9.1|10.47|9.07|0
1656080310000|2022-06-24 14:18:30|10.49|9.09|10.47|9.07|10.49|9.09|10.46|9.06|0
1656080320000|2022-06-24 14:18:40|10.5|9.1|10.42|9.02|10.52|9.12|10.42|9.02|0
1656080330000|2022-06-24 14:18:50|10.44|9.04|10.42|9.02|10.44|9.04|10.42|9.02|0
1656080340000|2022-06-24 14:19:00|10.44|9.04|10.47|9.07|10.47|9.07|10.44|9.04|0
1656080350000|2022-06-24 14:19:10|10.44|9.04|10.47|9.07|10.47|9.07|10.44|9.04|0
1656080360000|2022-06-24 14:19:20|10.49|9.09|10.49|9.09|10.52|9.12|10.49|9.09|0
1656080370000|2022-06-24 14:19:30|10.52|9.12|10.42|9.02|10.52|9.12|10.42|9.02|0
1656080380000|2022-06-24 14:19:40|10.46|9.06|10.5|9.1|10.5|9.1|10.46|9.06|0
1656080390000|2022-06-24 14:19:50|10.54|9.14|10.52|9.12|10.54|9.14|10.49|9.09|0
1656080400000|2022-06-24 14:20:00|10.5|9.1|10.54|9.14|10.55|9.15|10.5|9.1|0
1656080410000|2022-06-24 14:20:10|10.52|9.12|10.5|9.1|10.52|9.12|10.49|9.09|0
1656080420000|2022-06-24 14:20:20|10.49|9.09|10.55|9.15|10.55|9.15|10.49|9.09|0
1656080430000|2022-06-24 14:20:30|10.52|9.12|10.53|9.13|10.54|9.14|10.5|9.1|0
1656080440000|2022-06-24 14:20:40|10.55|9.15|10.62|9.22|10.62|9.22|10.55|9.15|0
1656080450000|2022-06-24 14:20:50|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1656080460000|2022-06-24 14:21:00|10.52|9.12|10.54|9.14|10.54|9.14|10.49|9.09|0
1656080470000|2022-06-24 14:21:10|10.59|9.19|10.33|8.93|10.59|9.19|10.33|8.93|0
1656080480000|2022-06-24 14:21:20|10.34|8.94|10.34|8.94|10.34|8.94|10.33|8.93|0
1656080490000|2022-06-24 14:21:30|10.33|8.93|10.3|8.9|10.34|8.94|10.3|8.9|0
1656080500000|2022-06-24 14:21:40|10.31|8.91|10.41|9.01|10.41|9.01|10.31|8.91|0
1656080510000|2022-06-24 14:21:50|10.47|9.07|10.49|9.09|10.5|9.1|10.47|9.07|0
1656080520000|2022-06-24 14:22:00|10.47|9.07|10.52|9.12|10.52|9.12|10.47|9.07|0
1656080530000|2022-06-24 14:22:10|10.5|9.1|10.49|9.09|10.5|9.1|10.49|9.09|0
1656080540000|2022-06-24 14:22:20|10.52|9.12|10.53|9.13|10.53|9.13|10.5|9.1|0
1656080550000|2022-06-24 14:22:30|10.5|9.1|10.52|9.12|10.52|9.12|10.49|9.09|0
1656080560000|2022-06-24 14:22:40|10.5|9.1|10.5|9.1|10.5|9.1|10.47|9.07|0
1656080570000|2022-06-24 14:22:50|10.53|9.13|10.53|9.13|10.53|9.13|10.52|9.12|0
1656080580000|2022-06-24 14:23:00|10.55|9.15|10.57|9.17|10.62|9.22|10.55|9.15|0
1656080590000|2022-06-24 14:23:10|10.52|9.12|10.42|9.02|10.52|9.12|10.42|9.02|0
1656080600000|2022-06-24 14:23:20|10.44|9.04|10.58|9.18|10.58|9.18|10.41|9.01|0
1656080610000|2022-06-24 14:23:30|10.61|9.21|10.63|9.23|10.63|9.23|10.61|9.21|0
1656080620000|2022-06-24 14:23:40|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1656080630000|2022-06-24 14:23:50|10.6|9.2|10.63|9.23|10.63|9.23|10.58|9.18|0
1656080640000|2022-06-24 14:24:00|10.65|9.25|10.6|9.2|10.66|9.26|10.6|9.2|0
1656080650000|2022-06-24 14:24:10|10.58|9.18|10.58|9.18|10.6|9.2|10.58|9.18|0
1656080660000|2022-06-24 14:24:20|10.53|9.13|10.53|9.13|10.55|9.15|10.53|9.13|0
1656080670000|2022-06-24 14:24:30|10.57|9.17|10.53|9.13|10.58|9.18|10.52|9.12|0
1656080680000|2022-06-24 14:24:40|10.55|9.15|10.52|9.12|10.58|9.18|10.52|9.12|0
1656080690000|2022-06-24 14:24:50|10.5|9.1|10.45|9.05|10.5|9.1|10.45|9.05|0
1656080700000|2022-06-24 14:25:00|10.49|9.09|10.47|9.07|10.49|9.09|10.45|9.05|0
1656080710000|2022-06-24 14:25:10|10.44|9.04|10.42|9.02|10.44|9.04|10.41|9.01|0
1656080720000|2022-06-24 14:25:20|10.37|8.97|10.42|9.02|10.42|9.02|10.37|8.97|0
1656080730000|2022-06-24 14:25:30|10.39|8.99|10.39|8.99|10.41|9.01|10.39|8.99|0
1656080740000|2022-06-24 14:25:40|10.37|8.97|10.37|8.97|10.39|8.99|10.36|8.96|0
1656080750000|2022-06-24 14:25:50|10.41|9.01|10.36|8.96|10.41|9.01|10.36|8.96|0
1656080760000|2022-06-24 14:26:00|10.31|8.91|10.28|8.88|10.31|8.91|10.28|8.88|0
1656080770000|2022-06-24 14:26:10|10.33|8.93|10.37|8.97|10.37|8.97|10.33|8.93|0
1656080780000|2022-06-24 14:26:20|10.34|8.94|10.41|9.01|10.41|9.01|10.34|8.94|0
1656080790000|2022-06-24 14:26:30|10.37|8.97|10.29|8.89|10.37|8.97|10.29|8.89|0
1656080800000|2022-06-24 14:26:40|10.31|8.91|10.22|8.82|10.31|8.91|10.22|8.82|0
1656080810000|2022-06-24 14:26:50|10.18|8.78|10.12|8.72|10.18|8.78|10.12|8.72|0
1656080820000|2022-06-24 14:27:00|10.14|8.74|10.15|8.75|10.15|8.75|10.14|8.74|0
1656080830000|2022-06-24 14:27:10|10.18|8.78|10.17|8.77|10.18|8.78|10.14|8.74|0
1656080840000|2022-06-24 14:27:20|10.2|8.8|10.11|8.71|10.2|8.8|10.11|8.71|0
1656080850000|2022-06-24 14:27:30|10.14|8.74|10.14|8.74|10.14|8.74|10.12|8.72|0
1656080860000|2022-06-24 14:27:40|10.16|8.76|10.17|8.77|10.21|8.81|10.15|8.75|0
1656080870000|2022-06-24 14:27:50|10.15|8.75|10.2|8.8|10.2|8.8|10.15|8.75|0
1656080880000|2022-06-24 14:28:00|10.21|8.81|10.23|8.83|10.25|8.85|10.21|8.81|0
1656080890000|2022-06-24 14:28:10|10.17|8.77|10.17|8.77|10.17|8.77|10.14|8.74|0
1656080900000|2022-06-24 14:28:20|10.2|8.8|10.17|8.77|10.2|8.8|10.17|8.77|0
1656080910000|2022-06-24 14:28:30|10.2|8.8|10.22|8.82|10.23|8.83|10.2|8.8|0
1656080920000|2022-06-24 14:28:40|10.21|8.81|10.2|8.8|10.21|8.81|10.2|8.8|0
1656080930000|2022-06-24 14:28:50|10.22|8.82|10.26|8.86|10.26|8.86|10.22|8.82|0
1656080940000|2022-06-24 14:29:00|10.25|8.85|10.28|8.88|10.28|8.88|10.25|8.85|0
1656080950000|2022-06-24 14:29:10|10.26|8.86|10.31|8.91|10.31|8.91|10.26|8.86|0
1656080960000|2022-06-24 14:29:20|10.34|8.94|10.34|8.94|10.34|8.94|10.33|8.93|0
1656080970000|2022-06-24 14:29:30|10.36|8.96|10.4|9|10.4|9|10.36|8.96|0
1656080980000|2022-06-24 14:29:40|10.33|8.93|10.28|8.88|10.33|8.93|10.28|8.88|0
1656080990000|2022-06-24 14:29:50|10.25|8.85|10.26|8.86|10.26|8.86|10.22|8.82|0
1656081000000|2022-06-24 14:30:00|10.33|8.93|10.34|8.94|10.34|8.94|10.33|8.93|0
1656081010000|2022-06-24 14:30:10|10.37|8.97|10.29|8.89|10.37|8.97|10.28|8.88|0
1656081020000|2022-06-24 14:30:20|10.31|8.91|10.33|8.93|10.33|8.93|10.29|8.89|0
1656081030000|2022-06-24 14:30:30|10.39|8.99|10.39|8.99|10.39|8.99|10.37|8.97|0
1656081040000|2022-06-24 14:30:40|10.4|9|10.4|9|10.4|9|10.4|9|0
1656081050000|2022-06-24 14:30:50|10.37|8.97|10.37|8.97|10.37|8.97|10.36|8.96|0
1656081060000|2022-06-24 14:31:00|10.4|9|10.33|8.93|10.4|9|10.33|8.93|0
1656081070000|2022-06-24 14:31:10|10.31|8.91|10.33|8.93|10.34|8.94|10.31|8.91|0
1656081080000|2022-06-24 14:31:20|10.37|8.97|10.37|8.97|10.37|8.97|10.36|8.96|0
1656081090000|2022-06-24 14:31:30|10.34|8.94|10.36|8.96|10.36|8.96|10.34|8.94|0
1656081100000|2022-06-24 14:31:40|10.34|8.94|10.34|8.94|10.36|8.96|10.34|8.94|0
1656081110000|2022-06-24 14:31:50|10.33|8.93|10.29|8.89|10.35|8.95|10.29|8.89|0
1656081120000|2022-06-24 14:32:00|10.25|8.85|10.28|8.88|10.28|8.88|10.2|8.8|0
1656081130000|2022-06-24 14:32:10|10.29|8.89|10.12|8.72|10.29|8.89|10.12|8.72|0
1656081140000|2022-06-24 14:32:20|10.14|8.74|10.15|8.75|10.15|8.75|10.13|8.73|0
1656081150000|2022-06-24 14:32:30|10.12|8.72|10.12|8.72|10.14|8.74|10.12|8.72|0
1656081160000|2022-06-24 14:32:40|10.17|8.77|10.23|8.83|10.23|8.83|10.15|8.75|0
1656081170000|2022-06-24 14:32:50|10.18|8.78|10.18|8.78|10.18|8.78|10.15|8.75|0
1656081180000|2022-06-24 14:33:00|10.17|8.77|10.2|8.8|10.2|8.8|10.17|8.77|0
1656081190000|2022-06-24 14:33:10|10.17|8.77|10.16|8.76|10.17|8.77|10.15|8.75|0
1656081200000|2022-06-24 14:33:20|10.17|8.77|10.15|8.75|10.17|8.77|10.12|8.72|0
1656081210000|2022-06-24 14:33:30|10.14|8.74|10.25|8.85|10.25|8.85|10.14|8.74|0
1656081220000|2022-06-24 14:33:40|10.28|8.88|10.25|8.85|10.28|8.88|10.25|8.85|0
1656081230000|2022-06-24 14:33:50|10.23|8.83|10.25|8.85|10.25|8.85|10.23|8.83|0
1656081240000|2022-06-24 14:34:00|10.26|8.86|10.28|8.88|10.29|8.89|10.26|8.86|0
1656081250000|2022-06-24 14:34:10|10.26|8.86|10.28|8.88|10.28|8.88|10.26|8.86|0
1656081260000|2022-06-24 14:34:20|10.3|8.9|10.32|8.92|10.32|8.92|10.29|8.89|0
1656081270000|2022-06-24 14:34:30|10.31|8.91|10.31|8.91|10.32|8.92|10.31|8.91|0
1656081280000|2022-06-24 14:34:40|10.32|8.92|10.25|8.85|10.34|8.94|10.25|8.85|0
1656081300000|2022-06-24 14:35:00|10.28|8.88|10.28|8.88|10.28|8.88|10.25|8.85|0
1656081310000|2022-06-24 14:35:10|10.23|8.83|10.25|8.85|10.26|8.86|10.23|8.83|0
1656081320000|2022-06-24 14:35:20|10.23|8.83|10.29|8.89|10.29|8.89|10.21|8.81|0
1656081330000|2022-06-24 14:35:30|10.31|8.91|10.28|8.88|10.34|8.94|10.28|8.88|0
1656081340000|2022-06-24 14:35:40|10.29|8.89|10.28|8.88|10.29|8.89|10.28|8.88|0
1656081350000|2022-06-24 14:35:50|10.23|8.83|10.15|8.75|10.23|8.83|10.15|8.75|0
1656081360000|2022-06-24 14:36:00|10.18|8.78|10.15|8.75|10.18|8.78|10.15|8.75|0
1656081370000|2022-06-24 14:36:10|10.14|8.74|10.11|8.71|10.15|8.75|10.11|8.71|0
1656081380000|2022-06-24 14:36:20|10.15|8.75|10.15|8.75|10.15|8.75|10.15|8.75|0
1656081390000|2022-06-24 14:36:30|10.12|8.72|10.06|8.66|10.12|8.72|10.06|8.66|0
1656081400000|2022-06-24 14:36:40|10.11|8.71|10.06|8.66|10.11|8.71|10.06|8.66|0
1656081410000|2022-06-24 14:36:50|10.04|8.64|10.01|8.61|10.04|8.64|10|8.6|0
1656081420000|2022-06-24 14:37:00|10|8.6|9.95|8.55|10|8.6|9.94|8.54|0
1656081430000|2022-06-24 14:37:10|9.97|8.57|9.97|8.57|10|8.6|9.97|8.57|0
1656081440000|2022-06-24 14:37:20|9.95|8.55|10.01|8.61|10.01|8.61|9.95|8.55|0
1656081450000|2022-06-24 14:37:30|9.97|8.57|10.04|8.64|10.04|8.64|9.97|8.57|0
1656081460000|2022-06-24 14:37:40|10.09|8.69|10.09|8.69|10.1|8.7|10.09|8.69|0
1656081470000|2022-06-24 14:37:50|10.06|8.66|10.1|8.7|10.1|8.7|10.06|8.66|0
1656081480000|2022-06-24 14:38:00|10.14|8.74|10.03|8.63|10.14|8.74|10.03|8.63|0
1656081490000|2022-06-24 14:38:10|10.07|8.67|10.12|8.72|10.14|8.74|10.07|8.67|0
1656081500000|2022-06-24 14:38:20|10.07|8.67|10.06|8.66|10.07|8.67|10.04|8.64|0
1656081510000|2022-06-24 14:38:30|10.09|8.69|10.04|8.64|10.09|8.69|10.04|8.64|0
1656081520000|2022-06-24 14:38:40|10.06|8.66|10.03|8.63|10.06|8.66|10.03|8.63|0
1656081530000|2022-06-24 14:38:50|10.04|8.64|10.01|8.61|10.04|8.64|10|8.6|0
1656081540000|2022-06-24 14:39:00|10.03|8.63|10.03|8.63|10.03|8.63|10.01|8.61|0
1656081550000|2022-06-24 14:39:10|10.04|8.64|10|8.6|10.06|8.66|10|8.6|0
1656081560000|2022-06-24 14:39:20|10.01|8.61|9.98|8.58|10.01|8.61|9.98|8.58|0
1656081570000|2022-06-24 14:39:30|9.97|8.57|10.01|8.61|10.01|8.61|9.97|8.57|0
1656081580000|2022-06-24 14:39:40|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1656081590000|2022-06-24 14:39:50|10.01|8.61|10.03|8.63|10.03|8.63|10.01|8.61|0
1656081600000|2022-06-24 14:40:00|9.98|8.58|10.01|8.61|10.01|8.61|9.98|8.58|0
1656081610000|2022-06-24 14:40:10|10.04|8.64|10.03|8.63|10.04|8.64|10.03|8.63|0
1656081620000|2022-06-24 14:40:20|10|8.6|9.97|8.57|10|8.6|9.97|8.57|0
1656081630000|2022-06-24 14:40:30|9.95|8.55|9.92|8.52|9.95|8.55|9.92|8.52|0
1656081640000|2022-06-24 14:40:40|9.93|8.53|9.95|8.55|9.95|8.55|9.93|8.53|0
1656081650000|2022-06-24 14:40:50|9.97|8.57|9.93|8.53|9.97|8.57|9.93|8.53|0
1656081660000|2022-06-24 14:41:00|9.92|8.52|9.83|8.43|9.92|8.52|9.83|8.43|0
1656081670000|2022-06-24 14:41:10|9.84|8.44|9.84|8.44|9.9|8.5|9.83|8.43|0
1656081680000|2022-06-24 14:41:20|9.86|8.46|9.84|8.44|9.86|8.46|9.84|8.44|0
1656081690000|2022-06-24 14:41:30|9.81|8.41|9.78|8.38|9.81|8.41|9.78|8.38|0
1656081700000|2022-06-24 14:41:40|9.84|8.44|9.84|8.44|9.84|8.44|9.83|8.43|0
1656081710000|2022-06-24 14:41:50|9.83|8.43|9.8|8.4|9.84|8.44|9.8|8.4|0
1656081720000|2022-06-24 14:42:00|9.78|8.38|9.78|8.38|9.78|8.38|9.77|8.37|0
1656081730000|2022-06-24 14:42:10|9.77|8.37|9.77|8.37|9.77|8.37|9.75|8.35|0
1656081740000|2022-06-24 14:42:20|9.75|8.35|9.78|8.38|9.78|8.38|9.75|8.35|0
1656081750000|2022-06-24 14:42:30|9.83|8.43|9.86|8.46|9.86|8.46|9.83|8.43|0
1656081760000|2022-06-24 14:42:40|9.87|8.47|9.89|8.49|9.89|8.49|9.87|8.47|0
1656081770000|2022-06-24 14:42:50|9.87|8.47|9.9|8.5|9.9|8.5|9.87|8.47|0
1656081780000|2022-06-24 14:43:00|9.92|8.52|9.97|8.57|9.97|8.57|9.92|8.52|0
1656081790000|2022-06-24 14:43:10|9.98|8.58|10.03|8.63|10.03|8.63|9.98|8.58|0
1656081800000|2022-06-24 14:43:20|10.01|8.61|10|8.6|10.04|8.64|10|8.6|0
1656081810000|2022-06-24 14:43:30|9.97|8.57|10|8.6|10|8.6|9.97|8.57|0
1656081820000|2022-06-24 14:43:40|9.96|8.56|9.93|8.53|9.96|8.56|9.93|8.53|0
1656081830000|2022-06-24 14:43:50|9.98|8.58|9.96|8.56|9.98|8.58|9.96|8.56|0
1656081840000|2022-06-24 14:44:00|9.95|8.55|9.9|8.5|9.95|8.55|9.9|8.5|0
1656081850000|2022-06-24 14:44:10|9.89|8.49|9.93|8.53|9.93|8.53|9.89|8.49|0
1656081860000|2022-06-24 14:44:20|9.92|8.52|9.9|8.5|9.92|8.52|9.9|8.5|0
1656081870000|2022-06-24 14:44:30|9.89|8.49|9.84|8.44|9.9|8.5|9.84|8.44|0
1656081880000|2022-06-24 14:44:40|9.9|8.5|9.87|8.47|9.9|8.5|9.86|8.46|0
1656081890000|2022-06-24 14:44:50|9.92|8.52|9.89|8.49|9.93|8.53|9.89|8.49|0
1656081900000|2022-06-24 14:45:00|9.9|8.5|9.87|8.47|9.9|8.5|9.86|8.46|0
1656081910000|2022-06-24 14:45:10|9.86|8.46|9.89|8.49|9.89|8.49|9.84|8.44|0
1656081920000|2022-06-24 14:45:20|9.87|8.47|9.84|8.44|9.89|8.49|9.84|8.44|0
1656081930000|2022-06-24 14:45:30|9.8|8.4|9.77|8.37|9.8|8.4|9.77|8.37|0
1656081940000|2022-06-24 14:45:40|9.75|8.35|9.8|8.4|9.8|8.4|9.75|8.35|0
1656081950000|2022-06-24 14:45:50|9.81|8.41|9.83|8.43|9.83|8.43|9.8|8.4|0
1656081960000|2022-06-24 14:46:00|9.81|8.41|9.8|8.4|9.81|8.41|9.8|8.4|0
1656081970000|2022-06-24 14:46:10|9.78|8.38|9.81|8.41|9.81|8.41|9.78|8.38|0
1656081980000|2022-06-24 14:46:20|9.84|8.44|9.92|8.52|9.92|8.52|9.84|8.44|0
1656081990000|2022-06-24 14:46:30|9.93|8.53|9.92|8.52|9.96|8.56|9.92|8.52|0
1656082000000|2022-06-24 14:46:40|9.95|8.55|9.95|8.55|9.96|8.56|9.95|8.55|0
1656082010000|2022-06-24 14:46:50|9.96|8.56|10.03|8.63|10.03|8.63|9.96|8.56|0
1656082020000|2022-06-24 14:47:00|10.04|8.64|10.06|8.66|10.12|8.72|10.04|8.64|0
1656082030000|2022-06-24 14:47:10|10|8.6|10.07|8.67|10.07|8.67|10|8.6|0
1656082040000|2022-06-24 14:47:20|10.06|8.66|10.07|8.67|10.07|8.67|10.06|8.66|0
1656082050000|2022-06-24 14:47:30|10.1|8.7|10.13|8.73|10.13|8.73|10.1|8.7|0
1656082060000|2022-06-24 14:47:40|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1656082070000|2022-06-24 14:47:50|10.1|8.7|10.03|8.63|10.1|8.7|10.03|8.63|0
1656082080000|2022-06-24 14:48:00|9.98|8.58|10.07|8.67|10.07|8.67|9.98|8.58|0
1656082090000|2022-06-24 14:48:10|10.03|8.63|10.07|8.67|10.07|8.67|10.03|8.63|0
1656082100000|2022-06-24 14:48:20|10.09|8.69|10.09|8.69|10.12|8.72|10.09|8.69|0
1656082110000|2022-06-24 14:48:30|10.12|8.72|10.1|8.7|10.12|8.72|10.07|8.67|0
1656082120000|2022-06-24 14:48:40|10.13|8.73|10.13|8.73|10.13|8.73|10.12|8.72|0
1656082130000|2022-06-24 14:48:50|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1656082140000|2022-06-24 14:49:00|10.15|8.75|10.18|8.78|10.18|8.78|10.15|8.75|0
1656082150000|2022-06-24 14:49:10|10.2|8.8|10.23|8.83|10.23|8.83|10.16|8.76|0
1656082160000|2022-06-24 14:49:20|10.24|8.84|10.29|8.89|10.29|8.89|10.24|8.84|0
1656082170000|2022-06-24 14:49:30|10.32|8.92|10.27|8.87|10.32|8.92|10.27|8.87|0
1656082180000|2022-06-24 14:49:40|10.23|8.83|10.21|8.81|10.23|8.83|10.2|8.8|0
1656082190000|2022-06-24 14:49:50|10.2|8.8|10.23|8.83|10.23|8.83|10.2|8.8|0
1656082200000|2022-06-24 14:50:00|10.29|8.89|10.23|8.83|10.29|8.89|10.23|8.83|0
1656082210000|2022-06-24 14:50:10|10.21|8.81|10.21|8.81|10.21|8.81|10.2|8.8|0
1656082220000|2022-06-24 14:50:20|10.2|8.8|10.2|8.8|10.21|8.81|10.16|8.76|0
1656082230000|2022-06-24 14:50:30|10.21|8.81|10.16|8.76|10.21|8.81|10.16|8.76|0
1656082240000|2022-06-24 14:50:40|10.15|8.75|10.13|8.73|10.15|8.75|10.13|8.73|0
1656082250000|2022-06-24 14:50:50|10.21|8.81|10.24|8.84|10.26|8.86|10.21|8.81|0
1656082260000|2022-06-24 14:51:00|10.21|8.81|10.13|8.73|10.21|8.81|10.13|8.73|0
1656082270000|2022-06-24 14:51:10|10.12|8.72|10.07|8.67|10.12|8.72|10.07|8.67|0
1656082280000|2022-06-24 14:51:20|10.06|8.66|10.07|8.67|10.07|8.67|10.06|8.66|0
1656082290000|2022-06-24 14:51:30|10.13|8.73|10.16|8.76|10.16|8.76|10.12|8.72|0
1656082300000|2022-06-24 14:51:40|10.13|8.73|10.13|8.73|10.18|8.78|10.13|8.73|0
1656082310000|2022-06-24 14:51:50|10.16|8.76|10.15|8.75|10.18|8.78|10.15|8.75|0
1656082320000|2022-06-24 14:52:00|10.12|8.72|10.13|8.73|10.13|8.73|10.1|8.7|0
1656082330000|2022-06-24 14:52:10|10.09|8.69|10.09|8.69|10.1|8.7|10.09|8.69|0
1656082340000|2022-06-24 14:52:20|10.1|8.7|10.13|8.73|10.14|8.74|10.1|8.7|0
1656082350000|2022-06-24 14:52:30|10.15|8.75|10.15|8.75|10.15|8.75|10.12|8.72|0
1656082360000|2022-06-24 14:52:40|10.16|8.76|10.16|8.76|10.16|8.76|10.13|8.73|0
1656082370000|2022-06-24 14:52:50|10.15|8.75|10.16|8.76|10.16|8.76|10.15|8.75|0
1656082380000|2022-06-24 14:53:00|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1656082390000|2022-06-24 14:53:10|10.12|8.72|10.12|8.72|10.15|8.75|10.12|8.72|0
1656082400000|2022-06-24 14:53:20|10.13|8.73|10.13|8.73|10.15|8.75|10.13|8.73|0
1656082410000|2022-06-24 14:53:30|10.12|8.72|10.18|8.78|10.18|8.78|10.12|8.72|0
1656082420000|2022-06-24 14:53:40|10.16|8.76|10.16|8.76|10.18|8.78|10.16|8.76|0
1656082430000|2022-06-24 14:53:50|10.18|8.78|10.18|8.78|10.21|8.81|10.18|8.78|0
1656082440000|2022-06-24 14:54:00|10.16|8.76|10.12|8.72|10.16|8.76|10.12|8.72|0
1656082450000|2022-06-24 14:54:10|10.15|8.75|10.2|8.8|10.2|8.8|10.15|8.75|0
1656082460000|2022-06-24 14:54:20|10.18|8.78|10.13|8.73|10.18|8.78|10.13|8.73|0
1656082470000|2022-06-24 14:54:30|10.15|8.75|10.16|8.76|10.16|8.76|10.15|8.75|0
1656082480000|2022-06-24 14:54:40|10.21|8.81|10.15|8.75|10.21|8.81|10.15|8.75|0
1656082490000|2022-06-24 14:54:50|10.13|8.73|10.2|8.8|10.2|8.8|10.12|8.72|0
1656082500000|2022-06-24 14:55:00|10.21|8.81|10.18|8.78|10.21|8.81|10.13|8.73|0
1656082510000|2022-06-24 14:55:10|10.15|8.75|10.1|8.7|10.15|8.75|10.1|8.7|0
1656082520000|2022-06-24 14:55:20|10.12|8.72|10.12|8.72|10.12|8.72|10.1|8.7|0
1656082530000|2022-06-24 14:55:30|10.13|8.73|10.09|8.69|10.13|8.73|10.09|8.69|0
1656082540000|2022-06-24 14:55:40|10.12|8.72|10.1|8.7|10.13|8.73|10.1|8.7|0
1656082550000|2022-06-24 14:55:50|10.09|8.69|10.09|8.69|10.1|8.7|10.09|8.69|0
1656082560000|2022-06-24 14:56:00|10.1|8.7|10.1|8.7|10.1|8.7|10.06|8.66|0
1656082570000|2022-06-24 14:56:10|10.12|8.72|10.15|8.75|10.15|8.75|10.12|8.72|0
1656082580000|2022-06-24 14:56:20|10.18|8.78|10.24|8.84|10.24|8.84|10.18|8.78|0
1656082590000|2022-06-24 14:56:30|10.26|8.86|10.27|8.87|10.29|8.89|10.26|8.86|0
1656082600000|2022-06-24 14:56:40|10.29|8.89|10.3|8.9|10.3|8.9|10.29|8.89|0
1656082610000|2022-06-24 14:56:50|10.35|8.95|10.35|8.95|10.35|8.95|10.32|8.92|0
1656082620000|2022-06-24 14:57:00|10.37|8.97|10.24|8.84|10.37|8.97|10.24|8.84|0
1656082630000|2022-06-24 14:57:10|10.23|8.83|10.29|8.89|10.29|8.89|10.23|8.83|0
1656082640000|2022-06-24 14:57:20|10.32|8.92|10.32|8.92|10.34|8.94|10.32|8.92|0
1656082650000|2022-06-24 14:57:30|10.37|8.97|10.37|8.97|10.37|8.97|10.35|8.95|0
1656082660000|2022-06-24 14:57:40|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1656082670000|2022-06-24 14:57:50|10.42|9.02|10.42|9.02|10.42|9.02|10.4|9|0
1656082680000|2022-06-24 14:58:00|10.43|9.03|10.42|9.02|10.43|9.03|10.4|9|0
1656082690000|2022-06-24 14:58:10|10.35|8.95|10.45|9.05|10.45|9.05|10.35|8.95|0
1656082700000|2022-06-24 14:58:20|10.35|8.95|10.34|8.94|10.35|8.95|10.34|8.94|0
1656082710000|2022-06-24 14:58:30|10.35|8.95|10.34|8.94|10.35|8.95|10.34|8.94|0
1656082720000|2022-06-24 14:58:40|10.3|8.9|10.34|8.94|10.34|8.94|10.3|8.9|0
1656082730000|2022-06-24 14:58:50|10.32|8.92|10.27|8.87|10.32|8.92|10.27|8.87|0
1656082740000|2022-06-24 14:59:00|10.24|8.84|10.27|8.87|10.27|8.87|10.21|8.81|0
1656082750000|2022-06-24 14:59:10|10.23|8.83|10.27|8.87|10.27|8.87|10.23|8.83|0
1656082760000|2022-06-24 14:59:20|10.29|8.89|10.32|8.92|10.32|8.92|10.29|8.89|0
1656082770000|2022-06-24 14:59:30|10.34|8.94|10.29|8.89|10.34|8.94|10.27|8.87|0
1656082780000|2022-06-24 14:59:40|10.3|8.9|10.32|8.92|10.34|8.94|10.3|8.9|0
1656082790000|2022-06-24 14:59:50|10.29|8.89|10.26|8.86|10.29|8.89|10.26|8.86|0
1656082800000|2022-06-24 15:00:00|10.24|8.84|10.25|8.85|10.27|8.87|10.24|8.84|0
1656082810000|2022-06-24 15:00:10|10.26|8.86|10.23|8.83|10.26|8.86|10.23|8.83|0
1656082820000|2022-06-24 15:00:20|10.27|8.87|10.29|8.89|10.3|8.9|10.27|8.87|0
1656082830000|2022-06-24 15:00:30|10.34|8.94|10.37|8.97|10.37|8.97|10.34|8.94|0
1656082840000|2022-06-24 15:00:40|10.32|8.92|10.35|8.95|10.35|8.95|10.29|8.89|0
1656082850000|2022-06-24 15:00:50|10.34|8.94|10.26|8.86|10.34|8.94|10.26|8.86|0
1656082860000|2022-06-24 15:01:00|10.24|8.84|10.29|8.89|10.3|8.9|10.24|8.84|0
1656082870000|2022-06-24 15:01:10|10.3|8.9|10.38|8.98|10.38|8.98|10.3|8.9|0
1656082880000|2022-06-24 15:01:20|10.37|8.97|10.37|8.97|10.37|8.97|10.35|8.95|0
1656082890000|2022-06-24 15:01:30|10.38|8.98|10.43|9.03|10.43|9.03|10.38|8.98|0
1656082900000|2022-06-24 15:01:40|10.41|9.01|10.43|9.03|10.43|9.03|10.41|9.01|0
1656082910000|2022-06-24 15:01:50|10.42|9.02|10.38|8.98|10.42|9.02|10.38|8.98|0
1656082920000|2022-06-24 15:02:00|10.35|8.95|10.35|8.95|10.35|8.95|10.34|8.94|0
1656082930000|2022-06-24 15:02:10|10.37|8.97|10.4|9|10.4|9|10.35|8.95|0
1656082940000|2022-06-24 15:02:20|10.38|8.98|10.43|9.03|10.43|9.03|10.38|8.98|0
1656082950000|2022-06-24 15:02:30|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1656082960000|2022-06-24 15:02:40|10.46|9.06|10.46|9.06|10.46|9.06|10.45|9.05|0
1656082970000|2022-06-24 15:02:50|10.47|9.07|10.51|9.11|10.51|9.11|10.47|9.07|0
1656082980000|2022-06-24 15:03:00|10.53|9.13|10.51|9.11|10.53|9.13|10.51|9.11|0
1656082990000|2022-06-24 15:03:10|10.53|9.13|10.51|9.11|10.54|9.14|10.51|9.11|0
1656083000000|2022-06-24 15:03:20|10.49|9.09|10.49|9.09|10.49|9.09|10.49|9.09|0
1656083010000|2022-06-24 15:03:30|10.48|9.08|10.53|9.13|10.53|9.13|10.48|9.08|0
1656083020000|2022-06-24 15:03:40|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1656083030000|2022-06-24 15:03:50|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1656083040000|2022-06-24 15:04:00|10.56|9.16|10.56|9.16|10.57|9.17|10.54|9.14|0
1656083050000|2022-06-24 15:04:10|10.54|9.14|10.57|9.17|10.59|9.19|10.54|9.14|0
1656083060000|2022-06-24 15:04:20|10.56|9.16|10.61|9.21|10.61|9.21|10.53|9.13|0
1656083070000|2022-06-24 15:04:30|10.62|9.22|10.62|9.22|10.64|9.24|10.62|9.22|0
1656083080000|2022-06-24 15:04:40|10.64|9.24|10.64|9.24|10.64|9.24|10.62|9.22|0
1656083090000|2022-06-24 15:04:50|10.66|9.26|10.64|9.24|10.66|9.26|10.64|9.24|0
1656083100000|2022-06-24 15:05:00|10.62|9.22|10.64|9.24|10.64|9.24|10.62|9.22|0
1656083110000|2022-06-24 15:05:10|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1656083120000|2022-06-24 15:05:20|10.64|9.24|10.62|9.22|10.64|9.24|10.61|9.21|0
1656083130000|2022-06-24 15:05:30|10.64|9.24|10.61|9.21|10.64|9.24|10.61|9.21|0
1656083140000|2022-06-24 15:05:40|10.62|9.22|10.59|9.19|10.62|9.22|10.59|9.19|0
1656083150000|2022-06-24 15:05:50|10.61|9.21|10.61|9.21|10.61|9.21|10.59|9.19|0
1656083160000|2022-06-24 15:06:00|10.59|9.19|10.59|9.19|10.62|9.22|10.59|9.19|0
1656083170000|2022-06-24 15:06:10|10.61|9.21|10.59|9.19|10.62|9.22|10.59|9.19|0
1656083180000|2022-06-24 15:06:20|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1656083190000|2022-06-24 15:06:30|10.56|9.16|10.56|9.16|10.57|9.17|10.56|9.16|0
1656083200000|2022-06-24 15:06:40|10.54|9.14|10.46|9.06|10.54|9.14|10.46|9.06|0
1656083210000|2022-06-24 15:06:50|10.48|9.08|10.45|9.05|10.48|9.08|10.45|9.05|0
1656083220000|2022-06-24 15:07:00|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1656083230000|2022-06-24 15:07:10|10.46|9.06|10.41|9.01|10.46|9.06|10.4|9|0
1656083240000|2022-06-24 15:07:20|10.43|9.03|10.5|9.1|10.5|9.1|10.43|9.03|0
1656083250000|2022-06-24 15:07:30|10.49|9.09|10.51|9.11|10.53|9.13|10.49|9.09|0
1656083260000|2022-06-24 15:07:40|10.53|9.13|10.53|9.13|10.53|9.13|10.53|9.13|0
1656083270000|2022-06-24 15:07:50|10.54|9.14|10.61|9.21|10.62|9.22|10.54|9.14|0
1656083280000|2022-06-24 15:08:00|10.59|9.19|10.62|9.22|10.64|9.24|10.59|9.19|0
1656083290000|2022-06-24 15:08:10|10.61|9.21|10.59|9.19|10.61|9.21|10.59|9.19|0
1656083300000|2022-06-24 15:08:20|10.61|9.21|10.56|9.16|10.61|9.21|10.56|9.16|0
1656083310000|2022-06-24 15:08:30|10.57|9.17|10.56|9.16|10.57|9.17|10.53|9.13|0
1656083320000|2022-06-24 15:08:40|10.57|9.17|10.61|9.21|10.61|9.21|10.57|9.17|0
1656083330000|2022-06-24 15:08:50|10.59|9.19|10.59|9.19|10.61|9.21|10.59|9.19|0
1656083340000|2022-06-24 15:09:00|10.65|9.25|10.67|9.27|10.67|9.27|10.64|9.24|0
1656083350000|2022-06-24 15:09:10|10.62|9.22|10.62|9.22|10.64|9.24|10.61|9.21|0
1656083360000|2022-06-24 15:09:20|10.64|9.24|10.59|9.19|10.64|9.24|10.59|9.19|0
1656083370000|2022-06-24 15:09:30|10.57|9.17|10.54|9.14|10.57|9.17|10.54|9.14|0
1656083380000|2022-06-24 15:09:40|10.56|9.16|10.57|9.17|10.59|9.19|10.56|9.16|0
1656083390000|2022-06-24 15:09:50|10.56|9.16|10.54|9.14|10.56|9.16|10.53|9.13|0
1656083400000|2022-06-24 15:10:00|10.57|9.17|10.59|9.19|10.59|9.19|10.56|9.16|0
1656083410000|2022-06-24 15:10:10|10.57|9.17|10.56|9.16|10.57|9.17|10.56|9.16|0
1656083420000|2022-06-24 15:10:20|10.53|9.13|10.53|9.13|10.54|9.14|10.53|9.13|0
1656083430000|2022-06-24 15:10:30|10.51|9.11|10.45|9.05|10.51|9.11|10.45|9.05|0
1656083440000|2022-06-24 15:10:40|10.43|9.03|10.41|9.01|10.45|9.05|10.41|9.01|0
1656083450000|2022-06-24 15:10:50|10.38|8.98|10.35|8.95|10.38|8.98|10.35|8.95|0
1656083460000|2022-06-24 15:11:00|10.33|8.93|10.3|8.9|10.37|8.97|10.3|8.9|0
1656083470000|2022-06-24 15:11:10|10.35|8.95|10.37|8.97|10.37|8.97|10.35|8.95|0
1656083480000|2022-06-24 15:11:20|10.4|9|10.46|9.06|10.46|9.06|10.4|9|0
1656083490000|2022-06-24 15:11:30|10.49|9.09|10.49|9.09|10.49|9.09|10.48|9.08|0
1656083500000|2022-06-24 15:11:40|10.51|9.11|10.49|9.09|10.51|9.11|10.48|9.08|0
1656083510000|2022-06-24 15:11:50|10.51|9.11|10.51|9.11|10.53|9.13|10.51|9.11|0
1656083520000|2022-06-24 15:12:00|10.49|9.09|10.46|9.06|10.51|9.11|10.46|9.06|0
1656083530000|2022-06-24 15:12:10|10.49|9.09|10.51|9.11|10.51|9.11|10.49|9.09|0
1656083540000|2022-06-24 15:12:20|10.44|9.04|10.4|9|10.44|9.04|10.4|9|0
1656083550000|2022-06-24 15:12:30|10.41|9.01|10.43|9.03|10.44|9.04|10.41|9.01|0
1656083560000|2022-06-24 15:12:40|10.4|9|10.46|9.06|10.46|9.06|10.4|9|0
1656083570000|2022-06-24 15:12:50|10.44|9.04|10.43|9.03|10.44|9.04|10.38|8.98|0
1656083580000|2022-06-24 15:13:00|10.44|9.04|10.4|9|10.44|9.04|10.4|9|0
1656083590000|2022-06-24 15:13:10|10.38|8.98|10.35|8.95|10.38|8.98|10.35|8.95|0
1656083600000|2022-06-24 15:13:20|10.32|8.92|10.32|8.92|10.33|8.93|10.32|8.92|0
1656083610000|2022-06-24 15:13:30|10.29|8.89|10.36|8.96|10.36|8.96|10.29|8.89|0
1656083620000|2022-06-24 15:13:40|10.38|8.98|10.36|8.96|10.38|8.98|10.36|8.96|0
1656083630000|2022-06-24 15:13:50|10.4|9|10.38|8.98|10.4|9|10.38|8.98|0
1656083640000|2022-06-24 15:14:00|10.41|9.01|10.44|9.04|10.44|9.04|10.41|9.01|0
1656083650000|2022-06-24 15:14:10|10.43|9.03|10.41|9.01|10.43|9.03|10.41|9.01|0
1656083660000|2022-06-24 15:14:20|10.38|8.98|10.32|8.92|10.38|8.98|10.32|8.92|0
1656083670000|2022-06-24 15:14:30|10.3|8.9|10.29|8.89|10.32|8.92|10.29|8.89|0
1656083680000|2022-06-24 15:14:40|10.27|8.87|10.29|8.89|10.29|8.89|10.27|8.87|0
1656083690000|2022-06-24 15:14:50|10.3|8.9|10.27|8.87|10.3|8.9|10.27|8.87|0
1656083700000|2022-06-24 15:15:00|10.24|8.84|10.24|8.84|10.27|8.87|10.24|8.84|0
1656083710000|2022-06-24 15:15:10|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1656083720000|2022-06-24 15:15:20|10.22|8.82|10.19|8.79|10.24|8.84|10.19|8.79|0
1656083730000|2022-06-24 15:15:30|10.21|8.81|10.22|8.82|10.27|8.87|10.21|8.81|0
1656083740000|2022-06-24 15:15:40|10.21|8.81|10.21|8.81|10.21|8.81|10.18|8.78|0
1656083750000|2022-06-24 15:15:50|10.22|8.82|10.18|8.78|10.22|8.82|10.18|8.78|0
1656083760000|2022-06-24 15:16:00|10.16|8.76|10.11|8.71|10.16|8.76|10.1|8.7|0
1656083770000|2022-06-24 15:16:10|10.08|8.68|10.08|8.68|10.08|8.68|10.07|8.67|0
1656083780000|2022-06-24 15:16:20|10.07|8.67|10.05|8.65|10.07|8.67|10.05|8.65|0
1656083790000|2022-06-24 15:16:30|10.07|8.67|10.1|8.7|10.1|8.7|10.05|8.65|0
1656083800000|2022-06-24 15:16:40|10.08|8.68|10.13|8.73|10.13|8.73|10.08|8.68|0
1656083810000|2022-06-24 15:16:50|10.05|8.65|10.04|8.64|10.05|8.65|10|8.6|0
1656083820000|2022-06-24 15:17:00|9.96|8.56|9.93|8.53|9.96|8.56|9.93|8.53|0
1656083830000|2022-06-24 15:17:10|9.94|8.54|9.96|8.56|9.96|8.56|9.91|8.51|0
1656083840000|2022-06-24 15:17:20|9.94|8.54|9.97|8.57|10|8.6|9.94|8.54|0
1656083850000|2022-06-24 15:17:30|10.04|8.64|9.94|8.54|10.04|8.64|9.94|8.54|0
1656083860000|2022-06-24 15:17:40|9.96|8.56|9.97|8.57|9.97|8.57|9.96|8.56|0
1656083870000|2022-06-24 15:17:50|10|8.6|10|8.6|10|8.6|9.99|8.59|0
1656083880000|2022-06-24 15:18:00|9.97|8.57|10.07|8.67|10.07|8.67|9.97|8.57|0
1656083890000|2022-06-24 15:18:10|10.02|8.62|10.05|8.65|10.05|8.65|10.02|8.62|0
1656083900000|2022-06-24 15:18:20|10.04|8.64|10.07|8.67|10.07|8.67|10.04|8.64|0
1656083910000|2022-06-24 15:18:30|10.08|8.68|10.11|8.71|10.11|8.71|10.08|8.68|0
1656083920000|2022-06-24 15:18:40|10.13|8.73|10.14|8.74|10.14|8.74|10.13|8.73|0
1656083930000|2022-06-24 15:18:50|10.16|8.76|10.13|8.73|10.18|8.78|10.13|8.73|0
1656083940000|2022-06-24 15:19:00|10.14|8.74|10.08|8.68|10.14|8.74|10.08|8.68|0
1656083950000|2022-06-24 15:19:10|10.1|8.7|10.08|8.68|10.1|8.7|10.07|8.67|0
1656083960000|2022-06-24 15:19:20|10.07|8.67|10.05|8.65|10.07|8.67|10.05|8.65|0
1656083970000|2022-06-24 15:19:30|10.02|8.62|10.04|8.64|10.04|8.64|10.02|8.62|0
1656083980000|2022-06-24 15:19:40|10.02|8.62|10.02|8.62|10.04|8.64|10.02|8.62|0
1656083990000|2022-06-24 15:19:50|10|8.6|10|8.6|10|8.6|10|8.6|0
1656084000000|2022-06-24 15:20:00|9.99|8.59|9.99|8.59|9.99|8.59|9.97|8.57|0
1656084010000|2022-06-24 15:20:10|10|8.6|10.04|8.64|10.04|8.64|10|8.6|0
1656084020000|2022-06-24 15:20:20|10.07|8.67|10.05|8.65|10.08|8.68|10.05|8.65|0
1656084030000|2022-06-24 15:20:30|10.02|8.62|10.02|8.62|10.02|8.62|10.02|8.62|0
1656084040000|2022-06-24 15:20:40|10.05|8.65|10.07|8.67|10.07|8.67|10.04|8.64|0
1656084050000|2022-06-24 15:20:50|10.04|8.64|10.07|8.67|10.07|8.67|10.04|8.64|0
1656084060000|2022-06-24 15:21:00|10.05|8.65|10.02|8.62|10.05|8.65|10.02|8.62|0
1656084070000|2022-06-24 15:21:10|10.07|8.67|10.1|8.7|10.1|8.7|10.05|8.65|0
1656084080000|2022-06-24 15:21:20|10.11|8.71|10.11|8.71|10.11|8.71|10.1|8.7|0
1656084090000|2022-06-24 15:21:30|10.13|8.73|10.16|8.76|10.16|8.76|10.13|8.73|0
1656084100000|2022-06-24 15:21:40|10.14|8.74|10.1|8.7|10.14|8.74|10.1|8.7|0
1656084110000|2022-06-24 15:21:50|10.11|8.71|10.13|8.73|10.13|8.73|10.07|8.67|0
1656084120000|2022-06-24 15:22:00|10.1|8.7|10.1|8.7|10.13|8.73|10.1|8.7|0
1656084130000|2022-06-24 15:22:10|10.07|8.67|10.07|8.67|10.08|8.68|10.07|8.67|0
1656084140000|2022-06-24 15:22:20|10.08|8.68|10.08|8.68|10.1|8.7|10.07|8.67|0
1656084150000|2022-06-24 15:22:30|10.1|8.7|10.08|8.68|10.1|8.7|10.08|8.68|0
1656084160000|2022-06-24 15:22:40|10.07|8.67|10.08|8.68|10.08|8.68|10.07|8.67|0
1656084170000|2022-06-24 15:22:50|10.11|8.71|10.11|8.71|10.11|8.71|10.1|8.7|0
1656084180000|2022-06-24 15:23:00|10.14|8.74|10.14|8.74|10.14|8.74|10.13|8.73|0
1656084190000|2022-06-24 15:23:10|10.16|8.76|10.21|8.81|10.21|8.81|10.16|8.76|0
1656084200000|2022-06-24 15:23:20|10.22|8.82|10.21|8.81|10.22|8.82|10.21|8.81|0
1656084210000|2022-06-24 15:23:30|10.22|8.82|10.22|8.82|10.24|8.84|10.22|8.82|0
1656084220000|2022-06-24 15:23:40|10.24|8.84|10.22|8.82|10.24|8.84|10.22|8.82|0
1656084230000|2022-06-24 15:23:50|10.24|8.84|10.21|8.81|10.24|8.84|10.21|8.81|0
1656084240000|2022-06-24 15:24:00|10.24|8.84|10.17|8.77|10.24|8.84|10.17|8.77|0
1656084250000|2022-06-24 15:24:10|10.13|8.73|10.1|8.7|10.13|8.73|10.1|8.7|0
1656084260000|2022-06-24 15:24:20|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1656084270000|2022-06-24 15:24:30|10.14|8.74|10.19|8.79|10.19|8.79|10.14|8.74|0
1656084280000|2022-06-24 15:24:40|10.2|8.8|10.17|8.77|10.2|8.8|10.17|8.77|0
1656084290000|2022-06-24 15:24:50|10.19|8.79|10.16|8.76|10.19|8.79|10.16|8.76|0
1656084300000|2022-06-24 15:25:00|10.17|8.77|10.2|8.8|10.2|8.8|10.14|8.74|0
1656084310000|2022-06-24 15:25:10|10.17|8.77|10.24|8.84|10.24|8.84|10.17|8.77|0
1656084320000|2022-06-24 15:25:20|10.22|8.82|10.22|8.82|10.24|8.84|10.22|8.82|0
1656084330000|2022-06-24 15:25:30|10.24|8.84|10.25|8.85|10.25|8.85|10.24|8.84|0
1656084340000|2022-06-24 15:25:40|10.24|8.84|10.28|8.88|10.28|8.88|10.24|8.84|0
1656084350000|2022-06-24 15:25:50|10.3|8.9|10.32|8.92|10.32|8.92|10.3|8.9|0
1656084360000|2022-06-24 15:26:00|10.35|8.95|10.33|8.93|10.35|8.95|10.3|8.9|0
1656084370000|2022-06-24 15:26:10|10.32|8.92|10.33|8.93|10.35|8.95|10.32|8.92|0
1656084380000|2022-06-24 15:26:20|10.35|8.95|10.33|8.93|10.35|8.95|10.33|8.93|0
1656084390000|2022-06-24 15:26:30|10.32|8.92|10.28|8.88|10.32|8.92|10.28|8.88|0
1656084400000|2022-06-24 15:26:40|10.27|8.87|10.25|8.85|10.27|8.87|10.25|8.85|0
1656084410000|2022-06-24 15:26:50|10.31|8.91|10.25|8.85|10.33|8.93|10.25|8.85|0
1656084420000|2022-06-24 15:27:00|10.19|8.79|10.22|8.82|10.22|8.82|10.14|8.74|0
1656084430000|2022-06-24 15:27:10|10.2|8.8|10.24|8.84|10.27|8.87|10.2|8.8|0
1656084440000|2022-06-24 15:27:20|10.25|8.85|10.22|8.82|10.27|8.87|10.22|8.82|0
1656084450000|2022-06-24 15:27:30|10.24|8.84|10.22|8.82|10.24|8.84|10.22|8.82|0
1656084460000|2022-06-24 15:27:40|10.19|8.79|10.2|8.8|10.2|8.8|10.19|8.79|0
1656084470000|2022-06-24 15:27:50|10.24|8.84|10.22|8.82|10.27|8.87|10.22|8.82|0
1656084480000|2022-06-24 15:28:00|10.25|8.85|10.24|8.84|10.25|8.85|10.24|8.84|0
1656084490000|2022-06-24 15:28:10|10.25|8.85|10.27|8.87|10.27|8.87|10.24|8.84|0
1656084500000|2022-06-24 15:28:20|10.28|8.88|10.33|8.93|10.33|8.93|10.28|8.88|0
1656084510000|2022-06-24 15:28:30|10.3|8.9|10.31|8.91|10.31|8.91|10.3|8.9|0
1656084520000|2022-06-24 15:28:40|10.33|8.93|10.34|8.94|10.35|8.95|10.33|8.93|0
1656084530000|2022-06-24 15:28:50|10.38|8.98|10.44|9.04|10.44|9.04|10.38|8.98|0
1656084540000|2022-06-24 15:29:00|10.43|9.03|10.44|9.04|10.44|9.04|10.43|9.03|0
1656084550000|2022-06-24 15:29:10|10.46|9.06|10.51|9.11|10.51|9.11|10.46|9.06|0
1656084560000|2022-06-24 15:29:20|10.47|9.07|10.47|9.07|10.47|9.07|10.46|9.06|0
1656084570000|2022-06-24 15:29:30|10.48|9.08|10.51|9.11|10.52|9.12|10.48|9.08|0
1656084580000|2022-06-24 15:29:40|10.52|9.12|10.47|9.07|10.52|9.12|10.47|9.07|0
1656084590000|2022-06-24 15:29:50|10.51|9.11|10.51|9.11|10.51|9.11|10.49|9.09|0
1656084600000|2022-06-24 15:30:00|10.49|9.09|10.51|9.11|10.52|9.12|10.49|9.09|0
1656084610000|2022-06-24 15:30:10|10.47|9.07|10.47|9.07|10.49|9.09|10.47|9.07|0
1656084620000|2022-06-24 15:30:20|10.46|9.06|10.36|8.96|10.46|9.06|10.36|8.96|0
1656084630000|2022-06-24 15:30:30|10.38|8.98|10.44|9.04|10.44|9.04|10.38|8.98|0
1656084640000|2022-06-24 15:30:40|10.46|9.06|10.46|9.06|10.47|9.07|10.46|9.06|0
1656084650000|2022-06-24 15:30:50|10.49|9.09|10.49|9.09|10.49|9.09|10.47|9.07|0
1656084660000|2022-06-24 15:31:00|10.46|9.06|10.39|8.99|10.49|9.09|10.39|8.99|0
1656084670000|2022-06-24 15:31:10|10.36|8.96|10.36|8.96|10.39|8.99|10.36|8.96|0
1656084680000|2022-06-24 15:31:20|10.43|9.03|10.44|9.04|10.46|9.06|10.43|9.03|0
1656084690000|2022-06-24 15:31:30|10.45|9.05|10.49|9.09|10.49|9.09|10.45|9.05|0
1656084700000|2022-06-24 15:31:40|10.47|9.07|10.43|9.03|10.47|9.07|10.43|9.03|0
1656084710000|2022-06-24 15:31:50|10.44|9.04|10.46|9.06|10.46|9.06|10.44|9.04|0
1656084720000|2022-06-24 15:32:00|10.49|9.09|10.47|9.07|10.49|9.09|10.43|9.03|0
1656084730000|2022-06-24 15:32:10|10.49|9.09|10.44|9.04|10.51|9.11|10.44|9.04|0
1656084740000|2022-06-24 15:32:20|10.43|9.03|10.44|9.04|10.44|9.04|10.39|8.99|0
1656084750000|2022-06-24 15:32:30|10.43|9.03|10.44|9.04|10.46|9.06|10.43|9.03|0
1656084760000|2022-06-24 15:32:40|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1656084770000|2022-06-24 15:32:50|10.46|9.06|10.47|9.07|10.47|9.07|10.45|9.05|0
1656084780000|2022-06-24 15:33:00|10.49|9.09|10.47|9.07|10.49|9.09|10.44|9.04|0
1656084790000|2022-06-24 15:33:10|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1656084800000|2022-06-24 15:33:20|10.46|9.06|10.44|9.04|10.46|9.06|10.42|9.02|0
1656084810000|2022-06-24 15:33:30|10.46|9.06|10.42|9.02|10.46|9.06|10.42|9.02|0
1656084820000|2022-06-24 15:33:40|10.41|9.01|10.42|9.02|10.42|9.02|10.41|9.01|0
1656084830000|2022-06-24 15:33:50|10.46|9.06|10.46|9.06|10.46|9.06|10.45|9.05|0
1656084840000|2022-06-24 15:34:00|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1656084850000|2022-06-24 15:34:10|10.47|9.07|10.5|9.1|10.5|9.1|10.47|9.07|0
1656084860000|2022-06-24 15:34:20|10.49|9.09|10.39|8.99|10.49|9.09|10.39|8.99|0
1656084870000|2022-06-24 15:34:30|10.41|9.01|10.41|9.01|10.42|9.02|10.39|8.99|0
1656084880000|2022-06-24 15:34:40|10.39|8.99|10.41|9.01|10.41|9.01|10.39|8.99|0
1656084890000|2022-06-24 15:34:50|10.38|8.98|10.35|8.95|10.38|8.98|10.35|8.95|0
1656084900000|2022-06-24 15:35:00|10.31|8.91|10.3|8.9|10.31|8.91|10.27|8.87|0
1656084910000|2022-06-24 15:35:10|10.31|8.91|10.39|8.99|10.39|8.99|10.31|8.91|0
1656084920000|2022-06-24 15:35:20|10.33|8.93|10.3|8.9|10.33|8.93|10.3|8.9|0
1656084930000|2022-06-24 15:35:30|10.33|8.93|10.28|8.88|10.33|8.93|10.28|8.88|0
1656084940000|2022-06-24 15:35:40|10.31|8.91|10.33|8.93|10.34|8.94|10.31|8.91|0
1656084950000|2022-06-24 15:35:50|10.36|8.96|10.34|8.94|10.36|8.96|10.33|8.93|0
1656084960000|2022-06-24 15:36:00|10.39|8.99|10.41|9.01|10.41|9.01|10.39|8.99|0
1656084970000|2022-06-24 15:36:10|10.42|9.02|10.46|9.06|10.46|9.06|10.42|9.02|0
1656084980000|2022-06-24 15:36:20|10.47|9.07|10.48|9.08|10.5|9.1|10.47|9.07|0
1656084990000|2022-06-24 15:36:30|10.47|9.07|10.5|9.1|10.5|9.1|10.47|9.07|0
1656085000000|2022-06-24 15:36:40|10.47|9.07|10.54|9.14|10.54|9.14|10.47|9.07|0
1656085010000|2022-06-24 15:36:50|10.52|9.12|10.54|9.14|10.55|9.15|10.52|9.12|0
1656085020000|2022-06-24 15:37:00|10.49|9.09|10.42|9.02|10.49|9.09|10.42|9.02|0
1656085030000|2022-06-24 15:37:10|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1656085040000|2022-06-24 15:37:20|10.39|8.99|10.47|9.07|10.47|9.07|10.39|8.99|0
1656085050000|2022-06-24 15:37:30|10.42|9.02|10.41|9.01|10.44|9.04|10.41|9.01|0
1656085060000|2022-06-24 15:37:40|10.39|8.99|10.42|9.02|10.42|9.02|10.39|8.99|0
1656085070000|2022-06-24 15:37:50|10.41|9.01|10.42|9.02|10.42|9.02|10.41|9.01|0
1656085080000|2022-06-24 15:38:00|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1656085090000|2022-06-24 15:38:10|10.46|9.06|10.46|9.06|10.46|9.06|10.44|9.04|0
1656085100000|2022-06-24 15:38:20|10.44|9.04|10.46|9.06|10.46|9.06|10.42|9.02|0
1656085110000|2022-06-24 15:38:30|10.45|9.05|10.36|8.96|10.45|9.05|10.36|8.96|0
1656085120000|2022-06-24 15:38:40|10.44|9.04|10.42|9.02|10.44|9.04|10.42|9.02|0
1656085130000|2022-06-24 15:38:50|10.44|9.04|10.42|9.02|10.44|9.04|10.42|9.02|0
1656085140000|2022-06-24 15:39:00|10.41|9.01|10.47|9.07|10.47|9.07|10.41|9.01|0
1656085150000|2022-06-24 15:39:10|10.5|9.1|10.5|9.1|10.52|9.12|10.5|9.1|0
1656085160000|2022-06-24 15:39:20|10.49|9.09|10.47|9.07|10.5|9.1|10.46|9.06|0
1656085170000|2022-06-24 15:39:30|10.49|9.09|10.49|9.09|10.5|9.1|10.49|9.09|0
1656085180000|2022-06-24 15:39:40|10.52|9.12|10.57|9.17|10.58|9.18|10.52|9.12|0
1656085190000|2022-06-24 15:39:50|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1656085200000|2022-06-24 15:40:00|10.52|9.12|10.54|9.14|10.54|9.14|10.52|9.12|0
1656085210000|2022-06-24 15:40:10|10.49|9.09|10.54|9.14|10.54|9.14|10.49|9.09|0
1656085220000|2022-06-24 15:40:20|10.52|9.12|10.52|9.12|10.52|9.12|10.5|9.1|0
1656085230000|2022-06-24 15:40:30|10.54|9.14|10.52|9.12|10.54|9.14|10.5|9.1|0
1656085240000|2022-06-24 15:40:40|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1656085250000|2022-06-24 15:40:50|10.5|9.1|10.5|9.1|10.52|9.12|10.5|9.1|0
1656085260000|2022-06-24 15:41:00|10.52|9.12|10.52|9.12|10.54|9.14|10.5|9.1|0
1656085270000|2022-06-24 15:41:10|10.54|9.14|10.5|9.1|10.54|9.14|10.5|9.1|0
1656085280000|2022-06-24 15:41:20|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1656085290000|2022-06-24 15:41:30|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1656085300000|2022-06-24 15:41:40|10.49|9.09|10.55|9.15|10.55|9.15|10.49|9.09|0
1656085310000|2022-06-24 15:41:50|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1656085320000|2022-06-24 15:42:00|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1656085330000|2022-06-24 15:42:10|10.55|9.15|10.54|9.14|10.56|9.16|10.54|9.14|0
1656085340000|2022-06-24 15:42:20|10.55|9.15|10.54|9.14|10.55|9.15|10.54|9.14|0
1656085350000|2022-06-24 15:42:30|10.5|9.1|10.52|9.12|10.54|9.14|10.5|9.1|0
1656085360000|2022-06-24 15:42:40|10.54|9.14|10.54|9.14|10.55|9.15|10.52|9.12|0
1656085370000|2022-06-24 15:42:50|10.52|9.12|10.52|9.12|10.52|9.12|10.52|9.12|0
1656085380000|2022-06-24 15:43:00|10.54|9.14|10.55|9.15|10.57|9.17|10.54|9.14|0
1656085390000|2022-06-24 15:43:10|10.54|9.14|10.54|9.14|10.55|9.15|10.54|9.14|0
1656085400000|2022-06-24 15:43:20|10.52|9.12|10.57|9.17|10.58|9.18|10.52|9.12|0
1656085410000|2022-06-24 15:43:30|10.58|9.18|10.58|9.18|10.58|9.18|10.57|9.17|0
1656085420000|2022-06-24 15:43:40|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1656085430000|2022-06-24 15:43:50|10.62|9.22|10.62|9.22|10.62|9.22|10.6|9.2|0
1656085440000|2022-06-24 15:44:00|10.63|9.23|10.63|9.23|10.65|9.25|10.63|9.23|0
1656085450000|2022-06-24 15:44:10|10.65|9.25|10.65|9.25|10.65|9.25|10.65|9.25|0
1656085470000|2022-06-24 15:44:30|10.63|9.23|10.6|9.2|10.63|9.23|10.6|9.2|0
1656085480000|2022-06-24 15:44:40|10.58|9.18|10.57|9.17|10.58|9.18|10.55|9.15|0
1656085490000|2022-06-24 15:44:50|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1656085500000|2022-06-24 15:45:00|10.55|9.15|10.52|9.12|10.55|9.15|10.52|9.12|0
1656085510000|2022-06-24 15:45:10|10.47|9.07|10.49|9.09|10.49|9.09|10.42|9.02|0
1656085520000|2022-06-24 15:45:20|10.44|9.04|10.39|8.99|10.44|9.04|10.39|8.99|0
1656085530000|2022-06-24 15:45:30|10.36|8.96|10.39|8.99|10.42|9.02|10.36|8.96|0
1656085540000|2022-06-24 15:45:40|10.41|9.01|10.44|9.04|10.44|9.04|10.39|8.99|0
1656085550000|2022-06-24 15:45:50|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1656085560000|2022-06-24 15:46:00|10.5|9.1|10.45|9.05|10.52|9.12|10.45|9.05|0
1656085570000|2022-06-24 15:46:10|10.41|9.01|10.42|9.02|10.42|9.02|10.41|9.01|0
1656085580000|2022-06-24 15:46:20|10.41|9.01|10.47|9.07|10.47|9.07|10.41|9.01|0
1656085590000|2022-06-24 15:46:30|10.45|9.05|10.49|9.09|10.49|9.09|10.45|9.05|0
1656085600000|2022-06-24 15:46:40|10.5|9.1|10.47|9.07|10.5|9.1|10.47|9.07|0
1656085610000|2022-06-24 15:46:50|10.49|9.09|10.49|9.09|10.5|9.1|10.49|9.09|0
1656085620000|2022-06-24 15:47:00|10.47|9.07|10.47|9.07|10.47|9.07|10.45|9.05|0
1656085630000|2022-06-24 15:47:10|10.49|9.09|10.49|9.09|10.52|9.12|10.49|9.09|0
1656085640000|2022-06-24 15:47:20|10.45|9.05|10.47|9.07|10.49|9.09|10.45|9.05|0
1656085650000|2022-06-24 15:47:30|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1656085660000|2022-06-24 15:47:40|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1656085670000|2022-06-24 15:47:50|10.44|9.04|10.42|9.02|10.44|9.04|10.41|9.01|0
1656085680000|2022-06-24 15:48:00|10.41|9.01|10.36|8.96|10.41|9.01|10.36|8.96|0
1656085690000|2022-06-24 15:48:10|10.39|8.99|10.41|9.01|10.41|9.01|10.36|8.96|0
1656085700000|2022-06-24 15:48:20|10.39|8.99|10.44|9.04|10.44|9.04|10.39|8.99|0
1656085710000|2022-06-24 15:48:30|10.45|9.05|10.52|9.12|10.52|9.12|10.45|9.05|0
1656085720000|2022-06-24 15:48:40|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1656085730000|2022-06-24 15:48:50|10.45|9.05|10.45|9.05|10.47|9.07|10.45|9.05|0
1656085740000|2022-06-24 15:49:00|10.44|9.04|10.5|9.1|10.5|9.1|10.44|9.04|0
1656085750000|2022-06-24 15:49:10|10.49|9.09|10.53|9.13|10.55|9.15|10.49|9.09|0
1656085760000|2022-06-24 15:49:20|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1656085770000|2022-06-24 15:49:30|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1656085780000|2022-06-24 15:49:40|10.45|9.05|10.44|9.04|10.47|9.07|10.44|9.04|0
1656085790000|2022-06-24 15:49:50|10.42|9.02|10.39|8.99|10.42|9.02|10.39|8.99|0
1656085800000|2022-06-24 15:50:00|10.41|9.01|10.47|9.07|10.47|9.07|10.41|9.01|0
1656085810000|2022-06-24 15:50:10|10.41|9.01|10.37|8.97|10.41|9.01|10.37|8.97|0
1656085820000|2022-06-24 15:50:20|10.36|8.96|10.36|8.96|10.37|8.97|10.36|8.96|0
1656085830000|2022-06-24 15:50:30|10.34|8.94|10.34|8.94|10.34|8.94|10.33|8.93|0
1656085840000|2022-06-24 15:50:40|10.36|8.96|10.41|9.01|10.41|9.01|10.36|8.96|0
1656085850000|2022-06-24 15:50:50|10.39|8.99|10.42|9.02|10.42|9.02|10.39|8.99|0
1656085860000|2022-06-24 15:51:00|10.45|9.05|10.39|8.99|10.45|9.05|10.39|8.99|0
1656085870000|2022-06-24 15:51:10|10.37|8.97|10.41|9.01|10.41|9.01|10.36|8.96|0
1656085880000|2022-06-24 15:51:20|10.37|8.97|10.39|8.99|10.41|9.01|10.37|8.97|0
1656085890000|2022-06-24 15:51:30|10.37|8.97|10.39|8.99|10.39|8.99|10.37|8.97|0
1656085900000|2022-06-24 15:51:40|10.41|9.01|10.41|9.01|10.42|9.02|10.41|9.01|0
1656085910000|2022-06-24 15:51:50|10.39|8.99|10.41|9.01|10.41|9.01|10.39|8.99|0
1656085920000|2022-06-24 15:52:00|10.44|9.04|10.45|9.05|10.45|9.05|10.42|9.02|0
1656085930000|2022-06-24 15:52:10|10.44|9.04|10.42|9.02|10.44|9.04|10.42|9.02|0
1656085940000|2022-06-24 15:52:20|10.41|9.01|10.42|9.02|10.42|9.02|10.41|9.01|0
1656085950000|2022-06-24 15:52:30|10.39|8.99|10.45|9.05|10.45|9.05|10.39|8.99|0
1656085960000|2022-06-24 15:52:40|10.44|9.04|10.44|9.04|10.45|9.05|10.44|9.04|0
1656085970000|2022-06-24 15:52:50|10.47|9.07|10.55|9.15|10.55|9.15|10.47|9.07|0
1656085980000|2022-06-24 15:53:00|10.53|9.13|10.58|9.18|10.58|9.18|10.53|9.13|0
1656085990000|2022-06-24 15:53:10|10.57|9.17|10.6|9.2|10.6|9.2|10.57|9.17|0
1656086000000|2022-06-24 15:53:20|10.61|9.21|10.6|9.2|10.61|9.21|10.58|9.18|0
1656086010000|2022-06-24 15:53:30|10.58|9.18|10.63|9.23|10.63|9.23|10.58|9.18|0
1656086020000|2022-06-24 15:53:40|10.65|9.25|10.65|9.25|10.65|9.25|10.64|9.24|0
1656086030000|2022-06-24 15:53:50|10.66|9.26|10.65|9.25|10.66|9.26|10.65|9.25|0
1656086040000|2022-06-24 15:54:00|10.68|9.28|10.58|9.18|10.68|9.28|10.58|9.18|0
1656086050000|2022-06-24 15:54:10|10.55|9.15|10.48|9.08|10.55|9.15|10.48|9.08|0
1656086060000|2022-06-24 15:54:20|10.5|9.1|10.5|9.1|10.52|9.12|10.48|9.08|0
1656086070000|2022-06-24 15:54:30|10.53|9.13|10.52|9.12|10.53|9.13|10.5|9.1|0
1656086080000|2022-06-24 15:54:40|10.53|9.13|10.49|9.09|10.53|9.13|10.49|9.09|0
1656086090000|2022-06-24 15:54:50|10.52|9.12|10.58|9.18|10.58|9.18|10.52|9.12|0
1656086100000|2022-06-24 15:55:00|10.6|9.2|10.55|9.15|10.6|9.2|10.55|9.15|0
1656086110000|2022-06-24 15:55:10|10.53|9.13|10.52|9.12|10.53|9.13|10.52|9.12|0
1656086120000|2022-06-24 15:55:20|10.5|9.1|10.47|9.07|10.5|9.1|10.47|9.07|0
1656086130000|2022-06-24 15:55:30|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1656086140000|2022-06-24 15:55:40|10.44|9.04|10.44|9.04|10.45|9.05|10.44|9.04|0
1656086150000|2022-06-24 15:55:50|10.43|9.03|10.43|9.03|10.43|9.03|10.42|9.02|0
1656086160000|2022-06-24 15:56:00|10.42|9.02|10.44|9.04|10.44|9.04|10.42|9.02|0
1656086170000|2022-06-24 15:56:10|10.4|9|10.44|9.04|10.44|9.04|10.4|9|0
1656086180000|2022-06-24 15:56:20|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1656086190000|2022-06-24 15:56:30|10.52|9.12|10.47|9.07|10.52|9.12|10.47|9.07|0
1656086200000|2022-06-24 15:56:40|10.5|9.1|10.47|9.07|10.5|9.1|10.47|9.07|0
1656086210000|2022-06-24 15:56:50|10.48|9.08|10.5|9.1|10.5|9.1|10.47|9.07|0
1656086220000|2022-06-24 15:57:00|10.52|9.12|10.53|9.13|10.53|9.13|10.52|9.12|0
1656086230000|2022-06-24 15:57:10|10.55|9.15|10.55|9.15|10.55|9.15|10.53|9.13|0
1656086240000|2022-06-24 15:57:20|10.53|9.13|10.56|9.16|10.56|9.16|10.53|9.13|0
1656086250000|2022-06-24 15:57:30|10.53|9.13|10.52|9.12|10.53|9.13|10.52|9.12|0
1656086260000|2022-06-24 15:57:40|10.5|9.1|10.5|9.1|10.52|9.12|10.5|9.1|0
1656086270000|2022-06-24 15:57:50|10.52|9.12|10.4|9|10.52|9.12|10.4|9|0
1656086280000|2022-06-24 15:58:00|10.39|8.99|10.39|8.99|10.39|8.99|10.39|8.99|0
1656086290000|2022-06-24 15:58:10|10.4|9|10.4|9|10.42|9.02|10.4|9|0
1656086300000|2022-06-24 15:58:20|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1656086310000|2022-06-24 15:58:30|10.4|9|10.37|8.97|10.4|9|10.36|8.96|0
1656086320000|2022-06-24 15:58:40|10.36|8.96|10.42|9.02|10.42|9.02|10.36|8.96|0
1656086330000|2022-06-24 15:58:50|10.47|9.07|10.5|9.1|10.5|9.1|10.45|9.05|0
1656086340000|2022-06-24 15:59:00|10.52|9.12|10.55|9.15|10.55|9.15|10.52|9.12|0
1656086350000|2022-06-24 15:59:10|10.53|9.13|10.53|9.13|10.53|9.13|10.53|9.13|0
1656086360000|2022-06-24 15:59:20|10.58|9.18|10.56|9.16|10.6|9.2|10.56|9.16|0
1656086370000|2022-06-24 15:59:30|10.6|9.2|10.55|9.15|10.6|9.2|10.55|9.15|0
1656086380000|2022-06-24 15:59:40|10.53|9.13|10.56|9.16|10.56|9.16|10.53|9.13|0
1656086390000|2022-06-24 15:59:50|10.58|9.18|10.56|9.16|10.58|9.18|10.55|9.15|0
1656086400000|2022-06-24 16:00:00|10.58|9.18|10.52|9.12|10.58|9.18|10.5|9.1|0
1656086410000|2022-06-24 16:00:10|10.5|9.1|10.52|9.12|10.52|9.12|10.48|9.08|0
1656086420000|2022-06-24 16:00:20|10.55|9.15|10.56|9.16|10.58|9.18|10.55|9.15|0
1656086430000|2022-06-24 16:00:30|10.55|9.15|10.6|9.2|10.6|9.2|10.55|9.15|0
1656086440000|2022-06-24 16:00:40|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1656086450000|2022-06-24 16:00:50|10.6|9.2|10.6|9.2|10.61|9.21|10.58|9.18|0
1656086460000|2022-06-24 16:01:00|10.59|9.19|10.58|9.18|10.6|9.2|10.58|9.18|0
1656086470000|2022-06-24 16:01:10|10.6|9.2|10.63|9.23|10.63|9.23|10.6|9.2|0
1656086480000|2022-06-24 16:01:20|10.61|9.21|10.63|9.23|10.63|9.23|10.61|9.21|0
1656086490000|2022-06-24 16:01:30|10.64|9.24|10.64|9.24|10.64|9.24|10.63|9.23|0
1656086500000|2022-06-24 16:01:40|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1656086510000|2022-06-24 16:01:50|10.61|9.21|10.63|9.23|10.64|9.24|10.61|9.21|0
1656086520000|2022-06-24 16:02:00|10.64|9.24|10.73|9.33|10.73|9.33|10.64|9.24|0
1656086530000|2022-06-24 16:02:10|10.79|9.39|10.78|9.38|10.79|9.39|10.78|9.38|0
1656086540000|2022-06-24 16:02:20|10.76|9.36|10.79|9.39|10.79|9.39|10.76|9.36|0
1656086550000|2022-06-24 16:02:30|10.81|9.41|10.82|9.42|10.82|9.42|10.81|9.41|0
1656086560000|2022-06-24 16:02:40|10.81|9.41|10.79|9.39|10.81|9.41|10.79|9.39|0
1656086570000|2022-06-24 16:02:50|10.81|9.41|10.79|9.39|10.81|9.41|10.79|9.39|0
1656086580000|2022-06-24 16:03:00|10.78|9.38|10.73|9.33|10.78|9.38|10.73|9.33|0
1656086590000|2022-06-24 16:03:10|10.69|9.29|10.69|9.29|10.71|9.31|10.69|9.29|0
1656086600000|2022-06-24 16:03:20|10.71|9.31|10.73|9.33|10.74|9.34|10.71|9.31|0
1656086610000|2022-06-24 16:03:30|10.71|9.31|10.74|9.34|10.76|9.36|10.71|9.31|0
1656086620000|2022-06-24 16:03:40|10.71|9.31|10.74|9.34|10.74|9.34|10.71|9.31|0
1656086630000|2022-06-24 16:03:50|10.76|9.36|10.74|9.34|10.76|9.36|10.74|9.34|0
1656086640000|2022-06-24 16:04:00|10.73|9.33|10.68|9.28|10.73|9.33|10.68|9.28|0
1656086650000|2022-06-24 16:04:10|10.69|9.29|10.68|9.28|10.69|9.29|10.68|9.28|0
1656086660000|2022-06-24 16:04:20|10.69|9.29|10.74|9.34|10.74|9.34|10.69|9.29|0
1656086670000|2022-06-24 16:04:30|10.76|9.36|10.74|9.34|10.76|9.36|10.74|9.34|0
1656086680000|2022-06-24 16:04:40|10.76|9.36|10.74|9.34|10.76|9.36|10.74|9.34|0
1656086690000|2022-06-24 16:04:50|10.76|9.36|10.76|9.36|10.79|9.39|10.76|9.36|0
1656086700000|2022-06-24 16:05:00|10.77|9.37|10.76|9.36|10.77|9.37|10.75|9.35|0
1656086710000|2022-06-24 16:05:10|10.27|8.87|10.26|8.86|10.27|8.87|10.26|8.86|0
1656086720000|2022-06-24 16:05:20|10.28|8.88|10.25|8.85|10.28|8.88|10.25|8.85|0
1656086730000|2022-06-24 16:05:30|10.28|8.88|10.29|8.89|10.29|8.89|10.28|8.88|0
1656086740000|2022-06-24 16:05:40|10.28|8.88|10.3|8.9|10.3|8.9|10.28|8.88|0
1656086750000|2022-06-24 16:05:50|10.31|8.91|10.3|8.9|10.31|8.91|10.3|8.9|0
1656086760000|2022-06-24 16:06:00|10.31|8.91|10.28|8.88|10.33|8.93|10.28|8.88|0
1656086770000|2022-06-24 16:06:10|10.3|8.9|10.3|8.9|10.3|8.9|10.3|8.9|0
1656086780000|2022-06-24 16:06:20|10.31|8.91|10.31|8.91|10.31|8.91|10.31|8.91|0
1656086790000|2022-06-24 16:06:30|10.3|8.9|10.3|8.9|10.3|8.9|10.3|8.9|0
1656086800000|2022-06-24 16:06:40|10.28|8.88|10.3|8.9|10.3|8.9|10.28|8.88|0
1656086810000|2022-06-24 16:06:50|10.33|8.93|10.34|8.94|10.36|8.96|10.33|8.93|0
1656086820000|2022-06-24 16:07:00|10.36|8.96|10.34|8.94|10.36|8.96|10.34|8.94|0
1656086830000|2022-06-24 16:07:10|10.33|8.93|10.34|8.94|10.34|8.94|10.33|8.93|0
1656086840000|2022-06-24 16:07:20|10.36|8.96|10.36|8.96|10.36|8.96|10.34|8.94|0
1656086850000|2022-06-24 16:07:30|10.37|8.97|10.34|8.94|10.37|8.97|10.34|8.94|0
1656086860000|2022-06-24 16:07:40|10.31|8.91|10.3|8.9|10.31|8.91|10.3|8.9|0
1656086870000|2022-06-24 16:07:50|10.31|8.91|10.31|8.91|10.33|8.93|10.31|8.91|0
1656086880000|2022-06-24 16:08:00|10.33|8.93|10.31|8.91|10.33|8.93|10.31|8.91|0
1656086890000|2022-06-24 16:08:10|10.33|8.93|10.34|8.94|10.34|8.94|10.33|8.93|0
1656086900000|2022-06-24 16:08:20|10.33|8.93|10.34|8.94|10.34|8.94|10.33|8.93|0
1656086910000|2022-06-24 16:08:30|10.33|8.93|10.33|8.93|10.34|8.94|10.33|8.93|0
1656086920000|2022-06-24 16:08:40|10.31|8.91|10.3|8.9|10.31|8.91|10.3|8.9|0
1656086930000|2022-06-24 16:08:50|10.31|8.91|10.31|8.91|10.33|8.93|10.31|8.91|0
1656086940000|2022-06-24 16:09:00|10.33|8.93|10.29|8.89|10.33|8.93|10.29|8.89|0
1656086950000|2022-06-24 16:09:10|10.28|8.88|10.25|8.85|10.28|8.88|10.25|8.85|0
1656086960000|2022-06-24 16:09:20|10.26|8.86|10.26|8.86|10.28|8.88|10.26|8.86|0
1656086970000|2022-06-24 16:09:30|10.25|8.85|10.26|8.86|10.26|8.86|10.25|8.85|0
1656086980000|2022-06-24 16:09:40|10.25|8.85|10.25|8.85|10.25|8.85|10.25|8.85|0
1656087000000|2022-06-24 16:10:00|10.26|8.86|10.25|8.85|10.26|8.86|10.25|8.85|0
1656087010000|2022-06-24 16:10:10|10.26|8.86|10.26|8.86|10.26|8.86|10.26|8.86|0
1656087020000|2022-06-24 16:10:20|10.29|8.89|10.28|8.88|10.29|8.89|10.28|8.88|0
1656087030000|2022-06-24 16:10:30|10.31|8.91|10.31|8.91|10.31|8.91|10.28|8.88|0
1656087040000|2022-06-24 16:10:40|10.33|8.93|10.29|8.89|10.33|8.93|10.29|8.89|0
1656087050000|2022-06-24 16:10:50|10.26|8.86|10.28|8.88|10.28|8.88|10.25|8.85|0
1656087060000|2022-06-24 16:11:00|10.29|8.89|10.26|8.86|10.29|8.89|10.26|8.86|0
1656087070000|2022-06-24 16:11:10|10.25|8.85|10.26|8.86|10.26|8.86|10.25|8.85|0
1656087080000|2022-06-24 16:11:20|10.28|8.88|10.28|8.88|10.28|8.88|10.28|8.88|0
1656087090000|2022-06-24 16:11:30|10.29|8.89|10.29|8.89|10.29|8.89|10.28|8.88|0
1656087100000|2022-06-24 16:11:40|10.26|8.86|10.26|8.86|10.28|8.88|10.26|8.86|0
1656087110000|2022-06-24 16:11:50|10.28|8.88|10.29|8.89|10.29|8.89|10.28|8.88|0
1656087120000|2022-06-24 16:12:00|10.31|8.91|10.33|8.93|10.33|8.93|10.31|8.91|0
1656087130000|2022-06-24 16:12:10|10.29|8.89|10.31|8.91|10.31|8.91|10.26|8.86|0
1656087140000|2022-06-24 16:12:20|10.33|8.93|10.28|8.88|10.33|8.93|10.28|8.88|0
1656087150000|2022-06-24 16:12:30|10.29|8.89|10.31|8.91|10.31|8.91|10.29|8.89|0
1656087160000|2022-06-24 16:12:40|10.29|8.89|10.31|8.91|10.31|8.91|10.29|8.89|0
1656087170000|2022-06-24 16:12:50|10.28|8.88|10.26|8.86|10.28|8.88|10.25|8.85|0
1656087180000|2022-06-24 16:13:00|10.25|8.85|10.25|8.85|10.25|8.85|10.25|8.85|0
1656087230000|2022-06-24 16:13:50|10.26|8.86|10.25|8.85|10.26|8.86|10.25|8.85|0
1656087240000|2022-06-24 16:14:00|10.26|8.86|10.28|8.88|10.28|8.88|10.26|8.86|0
1656087250000|2022-06-24 16:14:10|10.26|8.86|10.26|8.86|10.26|8.86|10.26|8.86|0
1656087260000|2022-06-24 16:14:20|10.28|8.88|10.28|8.88|10.28|8.88|10.26|8.86|0
1656087270000|2022-06-24 16:14:30|10.26|8.86|10.25|8.85|10.28|8.88|10.25|8.85|0
1656087280000|2022-06-24 16:14:40|10.26|8.86|10.26|8.86|10.28|8.88|10.26|8.86|0
1656087290000|2022-06-24 16:14:50|10.28|8.88|10.28|8.88|10.29|8.89|10.28|8.88|0
1656087300000|2022-06-24 16:15:00|10.31|8.91|10.29|8.89|10.31|8.91|10.29|8.89|0
1656087310000|2022-06-24 16:15:10|10.28|8.88|10.28|8.88|10.29|8.89|10.28|8.88|0
1656087320000|2022-06-24 16:15:20|10.29|8.89|10.29|8.89|10.29|8.89|10.28|8.88|0
1656087330000|2022-06-24 16:15:30|10.31|8.91|10.26|8.86|10.31|8.91|10.26|8.86|0
1656087360000|2022-06-24 16:16:00|10.28|8.88|10.29|8.89|10.29|8.89|10.28|8.88|0
1656087370000|2022-06-24 16:16:10|10.31|8.91|10.31|8.91|10.31|8.91|10.29|8.89|0
1656087380000|2022-06-24 16:16:20|10.29|8.89|10.29|8.89|10.29|8.89|10.29|8.89|0
1656087390000|2022-06-24 16:16:30|10.28|8.88|10.28|8.88|10.29|8.89|10.28|8.88|0
1656087400000|2022-06-24 16:16:40|10.26|8.86|10.28|8.88|10.28|8.88|10.26|8.86|0
1656087410000|2022-06-24 16:16:50|10.29|8.89|10.33|8.93|10.33|8.93|10.29|8.89|0
1656087420000|2022-06-24 16:17:00|10.31|8.91|10.31|8.91|10.33|8.93|10.31|8.91|0
1656087430000|2022-06-24 16:17:10|10.33|8.93|10.32|8.92|10.34|8.94|10.32|8.92|0
1656087440000|2022-06-24 16:17:20|10.33|8.93|10.31|8.91|10.34|8.94|10.31|8.91|0
1656087450000|2022-06-24 16:17:30|10.29|8.89|10.29|8.89|10.29|8.89|10.29|8.89|0
1656087460000|2022-06-24 16:17:40|10.28|8.88|10.26|8.86|10.29|8.89|10.26|8.86|0
1656087470000|2022-06-24 16:17:50|10.28|8.88|10.25|8.85|10.28|8.88|10.25|8.85|0
1656087480000|2022-06-24 16:18:00|10.26|8.86|10.25|8.85|10.26|8.86|10.25|8.85|0
1656087490000|2022-06-24 16:18:10|10.28|8.88|10.29|8.89|10.29|8.89|10.28|8.88|0
1656087500000|2022-06-24 16:18:20|10.31|8.91|10.29|8.89|10.34|8.94|10.29|8.89|0
1656087510000|2022-06-24 16:18:30|10.28|8.88|10.28|8.88|10.28|8.88|10.26|8.86|0
1656087520000|2022-06-24 16:18:40|10.26|8.86|10.28|8.88|10.28|8.88|10.26|8.86|0
1656087530000|2022-06-24 16:18:50|10.29|8.89|10.28|8.88|10.29|8.89|10.28|8.88|0
1656087540000|2022-06-24 16:19:00|10.26|8.86|10.28|8.88|10.28|8.88|10.26|8.86|0
1656087550000|2022-06-24 16:19:10|10.32|8.92|10.32|8.92|10.34|8.94|10.32|8.92|0
1656087560000|2022-06-24 16:19:20|10.39|8.99|10.4|9|10.4|9|10.37|8.97|0
1656087570000|2022-06-24 16:19:30|10.39|8.99|10.39|8.99|10.39|8.99|10.39|8.99|0
1656087580000|2022-06-24 16:19:40|10.4|9|10.39|8.99|10.4|9|10.39|8.99|0
1656087590000|2022-06-24 16:19:50|10.4|9|10.36|8.96|10.4|9|10.36|8.96|0
1656087600000|2022-06-24 16:20:00|10.37|8.97|10.37|8.97|10.39|8.99|10.37|8.97|0
1656087610000|2022-06-24 16:20:10|10.36|8.96|10.29|8.89|10.36|8.96|10.29|8.89|0
1656087620000|2022-06-24 16:20:20|10.32|8.92|10.32|8.92|10.32|8.92|10.32|8.92|0
1656087630000|2022-06-24 16:20:30|10.34|8.94|10.32|8.92|10.36|8.96|10.32|8.92|0
1656087640000|2022-06-24 16:20:40|10.36|8.96|10.36|8.96|10.37|8.97|10.36|8.96|0
1656087650000|2022-06-24 16:20:50|10.32|8.92|10.32|8.92|10.34|8.94|10.32|8.92|0
1656087660000|2022-06-24 16:21:00|10.29|8.89|10.2|8.8|10.29|8.89|10.18|8.78|0
1656087670000|2022-06-24 16:21:10|10.15|8.75|10.17|8.77|10.17|8.77|10.15|8.75|0
1656087680000|2022-06-24 16:21:20|10.12|8.72|10.12|8.72|10.14|8.74|10.12|8.72|0
1656087690000|2022-06-24 16:21:30|10.14|8.74|10.09|8.69|10.15|8.75|10.09|8.69|0
1656087700000|2022-06-24 16:21:40|10.06|8.66|10.03|8.63|10.06|8.66|10.03|8.63|0
1656087710000|2022-06-24 16:21:50|10.04|8.64|10.04|8.64|10.09|8.69|10.04|8.64|0
1656087720000|2022-06-24 16:22:00|10.03|8.63|10.12|8.72|10.13|8.73|10.03|8.63|0
1656087730000|2022-06-24 16:22:10|10.04|8.64|10.09|8.69|10.12|8.72|10.04|8.64|0
1656087740000|2022-06-24 16:22:20|10.06|8.66|10.07|8.67|10.07|8.67|10.06|8.66|0
1656087750000|2022-06-24 16:22:30|10.09|8.69|10.1|8.7|10.1|8.7|10.09|8.69|0
1656087760000|2022-06-24 16:22:40|10.09|8.69|10.06|8.66|10.1|8.7|10.06|8.66|0
1656087770000|2022-06-24 16:22:50|10.07|8.67|10.1|8.7|10.1|8.7|10.07|8.67|0
1656087780000|2022-06-24 16:23:00|10.12|8.72|10.1|8.7|10.13|8.73|10.1|8.7|0
1656087790000|2022-06-24 16:23:10|10.12|8.72|10.1|8.7|10.12|8.72|10.1|8.7|0
1656087800000|2022-06-24 16:23:20|10.09|8.69|10.07|8.67|10.09|8.69|10.07|8.67|0
1656087810000|2022-06-24 16:23:30|10.06|8.66|10.07|8.67|10.07|8.67|10.06|8.66|0
1656087820000|2022-06-24 16:23:40|10.06|8.66|10.07|8.67|10.07|8.67|10.06|8.66|0
1656087830000|2022-06-24 16:23:50|10.09|8.69|10.09|8.69|10.1|8.7|10.09|8.69|0
1656087840000|2022-06-24 16:24:00|10.12|8.72|10.12|8.72|10.12|8.72|10.1|8.7|0
1656087850000|2022-06-24 16:24:10|10.13|8.73|10.1|8.7|10.15|8.75|10.1|8.7|0
1656087860000|2022-06-24 16:24:20|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1656087870000|2022-06-24 16:24:30|10.15|8.75|10.15|8.75|10.17|8.77|10.15|8.75|0
1656087880000|2022-06-24 16:24:40|10.17|8.77|10.17|8.77|10.17|8.77|10.15|8.75|0
1656087890000|2022-06-24 16:24:50|10.15|8.75|10.18|8.78|10.18|8.78|10.15|8.75|0
1656087900000|2022-06-24 16:25:00|10.21|8.81|10.23|8.83|10.23|8.83|10.2|8.8|0
1656087910000|2022-06-24 16:25:10|10.21|8.81|10.17|8.77|10.21|8.81|10.17|8.77|0
1656087920000|2022-06-24 16:25:20|10.15|8.75|10.13|8.73|10.15|8.75|10.13|8.73|0
1656087930000|2022-06-24 16:25:30|10.1|8.7|10.09|8.69|10.12|8.72|10.09|8.69|0
1656087940000|2022-06-24 16:25:40|10.07|8.67|10.07|8.67|10.09|8.69|10.07|8.67|0
1656087950000|2022-06-24 16:25:50|10.09|8.69|10.13|8.73|10.13|8.73|10.09|8.69|0
1656087960000|2022-06-24 16:26:00|10.15|8.75|10.16|8.76|10.17|8.77|10.15|8.75|0
1656087970000|2022-06-24 16:26:10|10.13|8.73|10.15|8.75|10.15|8.75|10.13|8.73|0
1656087980000|2022-06-24 16:26:20|10.13|8.73|10.15|8.75|10.18|8.78|10.13|8.73|0
1656087990000|2022-06-24 16:26:30|10.13|8.73|10.13|8.73|10.13|8.73|10.13|8.73|0
1656088000000|2022-06-24 16:26:40|10.15|8.75|10.17|8.77|10.17|8.77|10.15|8.75|0
1656088010000|2022-06-24 16:26:50|10.18|8.78|10.18|8.78|10.18|8.78|10.18|8.78|0
1656088020000|2022-06-24 16:27:00|10.2|8.8|10.17|8.77|10.2|8.8|10.17|8.77|0
1656088030000|2022-06-24 16:27:10|10.18|8.78|10.18|8.78|10.18|8.78|10.18|8.78|0
1656088040000|2022-06-24 16:27:20|10.17|8.77|10.09|8.69|10.17|8.77|10.06|8.66|0
1656088050000|2022-06-24 16:27:30|10.07|8.67|10.06|8.66|10.07|8.67|10.06|8.66|0
1656088060000|2022-06-24 16:27:40|10.07|8.67|10.04|8.64|10.07|8.67|10.04|8.64|0
1656088070000|2022-06-24 16:27:50|10.09|8.69|10.09|8.69|10.09|8.69|10.07|8.67|0
1656088080000|2022-06-24 16:28:00|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1656088090000|2022-06-24 16:28:10|10.12|8.72|10.12|8.72|10.15|8.75|10.12|8.72|0
1656088100000|2022-06-24 16:28:20|10.1|8.7|10.1|8.7|10.1|8.7|10.09|8.69|0
1656088110000|2022-06-24 16:28:30|10.09|8.69|10.09|8.69|10.1|8.7|10.09|8.69|0
1656088120000|2022-06-24 16:28:40|10.1|8.7|10.12|8.72|10.12|8.72|10.09|8.69|0
1656088130000|2022-06-24 16:28:50|10.1|8.7|10.13|8.73|10.13|8.73|10.09|8.69|0
1656088140000|2022-06-24 16:29:00|10.02|8.62|10.02|8.62|10.02|8.62|10.01|8.61|0
1656088150000|2022-06-24 16:29:10|10.01|8.61|10.07|8.67|10.07|8.67|10.01|8.61|0
1656088160000|2022-06-24 16:29:20|10.06|8.66|10.07|8.67|10.07|8.67|10.04|8.64|0
1656088170000|2022-06-24 16:29:30|10.06|8.66|10.06|8.66|10.07|8.67|10.06|8.66|0
1656088180000|2022-06-24 16:29:40|10.01|8.61|10.06|8.66|10.06|8.66|10.01|8.61|0
1656088190000|2022-06-24 16:29:50|10.04|8.64|10.06|8.66|10.06|8.66|10.04|8.64|0
1656088200000|2022-06-24 16:30:00|10.07|8.67|10.04|8.64|10.09|8.69|10.02|8.62|0
1656088210000|2022-06-24 16:30:10|10.07|8.67|10.07|8.67|10.09|8.69|10.06|8.66|0
1656088220000|2022-06-24 16:30:20|10.09|8.69|10.12|8.72|10.12|8.72|10.09|8.69|0
1656088230000|2022-06-24 16:30:30|10.13|8.73|10.15|8.75|10.15|8.75|10.13|8.73|0
1656088240000|2022-06-24 16:30:40|10.13|8.73|10.1|8.7|10.13|8.73|10.1|8.7|0
1656088250000|2022-06-24 16:30:50|10.09|8.69|10.07|8.67|10.09|8.69|10.07|8.67|0
1656088260000|2022-06-24 16:31:00|10.1|8.7|10.04|8.64|10.1|8.7|10.04|8.64|0
1656088270000|2022-06-24 16:31:10|10.06|8.66|10.01|8.61|10.06|8.66|10.01|8.61|0
1656088280000|2022-06-24 16:31:20|10.04|8.64|10.07|8.67|10.07|8.67|10.04|8.64|0
1656088290000|2022-06-24 16:31:30|10.06|8.66|9.98|8.58|10.06|8.66|9.98|8.58|0
1656088300000|2022-06-24 16:31:40|9.97|8.57|9.97|8.57|9.97|8.57|9.97|8.57|0
1656088310000|2022-06-24 16:31:50|9.98|8.58|9.96|8.56|9.98|8.58|9.95|8.55|0
1656088320000|2022-06-24 16:32:00|9.98|8.58|9.96|8.56|9.99|8.59|9.96|8.56|0
1656088330000|2022-06-24 16:32:10|9.98|8.58|9.99|8.59|9.99|8.59|9.98|8.58|0
1656088340000|2022-06-24 16:32:20|9.96|8.56|9.98|8.58|9.98|8.58|9.95|8.55|0
1656088350000|2022-06-24 16:32:30|9.99|8.59|10.05|8.65|10.05|8.65|9.99|8.59|0
1656088360000|2022-06-24 16:32:40|10.07|8.67|10.04|8.64|10.07|8.67|10.04|8.64|0
1656088370000|2022-06-24 16:32:50|10.05|8.65|10.04|8.64|10.05|8.65|10.04|8.64|0
1656088380000|2022-06-24 16:33:00|10.01|8.61|10.01|8.61|10.04|8.64|10.01|8.61|0
1656088390000|2022-06-24 16:33:10|9.97|8.57|9.99|8.59|9.99|8.59|9.95|8.55|0
1656088410000|2022-06-24 16:33:30|9.97|8.57|9.95|8.55|9.97|8.57|9.95|8.55|0
1656088420000|2022-06-24 16:33:40|9.94|8.54|9.92|8.52|9.94|8.54|9.92|8.52|0
1656088430000|2022-06-24 16:33:50|9.89|8.49|9.91|8.51|9.91|8.51|9.89|8.49|0
1656088440000|2022-06-24 16:34:00|9.94|8.54|9.95|8.55|9.95|8.55|9.92|8.52|0
1656088450000|2022-06-24 16:34:10|9.94|8.54|9.91|8.51|9.94|8.54|9.91|8.51|0
1656088460000|2022-06-24 16:34:20|9.92|8.52|9.86|8.46|9.92|8.52|9.86|8.46|0
1656088470000|2022-06-24 16:34:30|9.88|8.48|9.85|8.45|9.88|8.48|9.85|8.45|0
1656088480000|2022-06-24 16:34:40|9.86|8.46|9.86|8.46|9.86|8.46|9.86|8.46|0
1656088490000|2022-06-24 16:34:50|9.85|8.45|9.86|8.46|9.87|8.47|9.85|8.45|0
1656088500000|2022-06-24 16:35:00|9.85|8.45|9.83|8.43|9.85|8.45|9.82|8.42|0
1656088510000|2022-06-24 16:35:10|9.86|8.46|9.91|8.51|9.91|8.51|9.86|8.46|0
1656088520000|2022-06-24 16:35:20|9.88|8.48|9.85|8.45|9.88|8.48|9.85|8.45|0
1656088530000|2022-06-24 16:35:30|9.83|8.43|9.89|8.49|9.89|8.49|9.83|8.43|0
1656088540000|2022-06-24 16:35:40|9.91|8.51|9.88|8.48|9.91|8.51|9.88|8.48|0
1656088550000|2022-06-24 16:35:50|9.91|8.51|9.91|8.51|9.92|8.52|9.91|8.51|0
1656088560000|2022-06-24 16:36:00|9.92|8.52|9.94|8.54|9.94|8.54|9.92|8.52|0
1656088570000|2022-06-24 16:36:10|9.92|8.52|9.92|8.52|9.92|8.52|9.92|8.52|0
1656088580000|2022-06-24 16:36:20|9.94|8.54|9.94|8.54|9.95|8.55|9.94|8.54|0
1656088590000|2022-06-24 16:36:30|9.92|8.52|9.94|8.54|9.94|8.54|9.92|8.52|0
1656088600000|2022-06-24 16:36:40|9.92|8.52|9.91|8.51|9.92|8.52|9.91|8.51|0
1656088610000|2022-06-24 16:36:50|9.92|8.52|9.92|8.52|9.92|8.52|9.91|8.51|0
1656088620000|2022-06-24 16:37:00|9.94|8.54|9.86|8.46|9.94|8.54|9.86|8.46|0
1656088630000|2022-06-24 16:37:10|9.88|8.48|9.89|8.49|9.89|8.49|9.88|8.48|0
1656088640000|2022-06-24 16:37:20|9.88|8.48|9.89|8.49|9.89|8.49|9.88|8.48|0
1656088650000|2022-06-24 16:37:30|9.88|8.48|9.89|8.49|9.89|8.49|9.88|8.48|0
1656088660000|2022-06-24 16:37:40|9.88|8.48|9.88|8.48|9.89|8.49|9.88|8.48|0
1656088680000|2022-06-24 16:38:00|9.89|8.49|9.89|8.49|9.89|8.49|9.88|8.48|0
1656088690000|2022-06-24 16:38:10|9.91|8.51|9.92|8.52|9.92|8.52|9.91|8.51|0
1656088700000|2022-06-24 16:38:20|9.91|8.51|9.94|8.54|9.94|8.54|9.91|8.51|0
1656088710000|2022-06-24 16:38:30|9.95|8.55|9.97|8.57|9.97|8.57|9.95|8.55|0
1656088720000|2022-06-24 16:38:40|9.98|8.58|9.98|8.58|9.98|8.58|9.97|8.57|0
1656088730000|2022-06-24 16:38:50|10|8.6|10|8.6|10|8.6|10|8.6|0
1656088740000|2022-06-24 16:39:00|10.02|8.62|10|8.6|10.02|8.62|10|8.6|0
1656088750000|2022-06-24 16:39:10|10.01|8.61|9.97|8.57|10.01|8.61|9.97|8.57|0
1656088760000|2022-06-24 16:39:20|9.98|8.58|10|8.6|10|8.6|9.98|8.58|0
1656088770000|2022-06-24 16:39:30|9.97|8.57|9.97|8.57|9.98|8.58|9.97|8.57|0
1656088780000|2022-06-24 16:39:40|9.98|8.58|9.98|8.58|10|8.6|9.98|8.58|0
1656088790000|2022-06-24 16:39:50|10|8.6|10|8.6|10|8.6|9.98|8.58|0
1656088800000|2022-06-24 16:40:00|10.01|8.61|9.98|8.58|10.01|8.61|9.97|8.57|0
1656088810000|2022-06-24 16:40:10|9.97|8.57|9.98|8.58|10|8.6|9.97|8.57|0
1656088820000|2022-06-24 16:40:20|10|8.6|10|8.6|10|8.6|10|8.6|0
1656088830000|2022-06-24 16:40:30|9.98|8.58|9.98|8.58|9.98|8.58|9.98|8.58|0
1656088840000|2022-06-24 16:40:40|9.97|8.57|10.03|8.63|10.03|8.63|9.97|8.57|0
1656088850000|2022-06-24 16:40:50|10.01|8.61|10.03|8.63|10.03|8.63|10.01|8.61|0
1656088860000|2022-06-24 16:41:00|10|8.6|10|8.6|10|8.6|9.98|8.58|0
1656088870000|2022-06-24 16:41:10|10.01|8.61|10.01|8.61|10.01|8.61|10.01|8.61|0
1656088880000|2022-06-24 16:41:20|10.02|8.62|10.05|8.65|10.05|8.65|10.02|8.62|0
1656088890000|2022-06-24 16:41:30|10.03|8.63|10.05|8.65|10.05|8.65|10.03|8.63|0
1656088900000|2022-06-24 16:41:40|10.06|8.66|10.06|8.66|10.06|8.66|10.06|8.66|0
1656088910000|2022-06-24 16:41:50|10.05|8.65|10.08|8.68|10.08|8.68|10.05|8.65|0
1656088920000|2022-06-24 16:42:00|10.06|8.66|10.08|8.68|10.08|8.68|10.06|8.66|0
1656088930000|2022-06-24 16:42:10|10.09|8.69|10.09|8.69|10.09|8.69|10.09|8.69|0
1656088940000|2022-06-24 16:42:20|10.08|8.68|10.09|8.69|10.09|8.69|10.08|8.68|0
1656088950000|2022-06-24 16:42:30|10.05|8.65|10.03|8.63|10.05|8.65|10.03|8.63|0
1656088960000|2022-06-24 16:42:40|10.05|8.65|10.04|8.64|10.05|8.65|10.04|8.64|0
1656088970000|2022-06-24 16:42:50|10.05|8.65|10.06|8.66|10.06|8.66|10.05|8.65|0
1656088980000|2022-06-24 16:43:00|10.05|8.65|10.11|8.71|10.11|8.71|10.05|8.65|0
1656088990000|2022-06-24 16:43:10|10.09|8.69|10.11|8.71|10.11|8.71|10.09|8.69|0
1656089000000|2022-06-24 16:43:20|10.12|8.72|10.12|8.72|10.12|8.72|10.12|8.72|0
1656089010000|2022-06-24 16:43:30|10.14|8.74|10.17|8.77|10.17|8.77|10.14|8.74|0
1656089020000|2022-06-24 16:43:40|10.19|8.79|10.19|8.79|10.19|8.79|10.19|8.79|0
1656089030000|2022-06-24 16:43:50|10.22|8.82|10.19|8.79|10.23|8.83|10.19|8.79|0
1656089040000|2022-06-24 16:44:00|10.23|8.83|10.2|8.8|10.23|8.83|10.19|8.79|0
1656089050000|2022-06-24 16:44:10|10.19|8.79|10.19|8.79|10.19|8.79|10.17|8.77|0
1656089060000|2022-06-24 16:44:20|10.2|8.8|10.22|8.82|10.22|8.82|10.19|8.79|0
1656089070000|2022-06-24 16:44:30|10.23|8.83|10.25|8.85|10.26|8.86|10.23|8.83|0
1656089080000|2022-06-24 16:44:40|10.26|8.86|10.26|8.86|10.26|8.86|10.26|8.86|0
1656089090000|2022-06-24 16:44:50|10.28|8.88|10.25|8.85|10.28|8.88|10.23|8.83|0
1656089100000|2022-06-24 16:45:00|10.23|8.83|10.15|8.75|10.23|8.83|10.15|8.75|0
1656089110000|2022-06-24 16:45:10|10.17|8.77|10.19|8.79|10.2|8.8|10.17|8.77|0
1656089120000|2022-06-24 16:45:20|10.17|8.77|10.15|8.75|10.17|8.77|10.15|8.75|0
1656089130000|2022-06-24 16:45:30|10.16|8.76|10.17|8.77|10.17|8.77|10.15|8.75|0
1656089140000|2022-06-24 16:45:40|10.15|8.75|10.03|8.63|10.15|8.75|10.03|8.63|0
1656089150000|2022-06-24 16:45:50|10.04|8.64|10|8.6|10.08|8.68|10|8.6|0
1656089160000|2022-06-24 16:46:00|9.98|8.58|10.01|8.61|10.01|8.61|9.98|8.58|0
1656089170000|2022-06-24 16:46:10|10|8.6|10.04|8.64|10.04|8.64|10|8.6|0
1656089180000|2022-06-24 16:46:20|10.06|8.66|10.06|8.66|10.06|8.66|10.06|8.66|0
1656089190000|2022-06-24 16:46:30|10.07|8.67|10.08|8.68|10.08|8.68|10.06|8.66|0
1656089200000|2022-06-24 16:46:40|10.06|8.66|10.08|8.68|10.08|8.68|10.06|8.66|0
1656089210000|2022-06-24 16:46:50|10.09|8.69|10.09|8.69|10.09|8.69|10.08|8.68|0
1656089220000|2022-06-24 16:47:00|10.06|8.66|10.04|8.64|10.06|8.66|10.04|8.64|0
1656089230000|2022-06-24 16:47:10|10.03|8.63|10.01|8.61|10.03|8.63|10.01|8.61|0
1656089240000|2022-06-24 16:47:20|9.98|8.58|10.01|8.61|10.01|8.61|9.98|8.58|0
1656089250000|2022-06-24 16:47:30|10.03|8.63|10|8.6|10.03|8.63|10|8.6|0
1656089260000|2022-06-24 16:47:40|10.01|8.61|9.98|8.58|10.01|8.61|9.98|8.58|0
1656089270000|2022-06-24 16:47:50|10|8.6|10|8.6|10|8.6|10|8.6|0
1656089280000|2022-06-24 16:48:00|9.97|8.57|9.94|8.54|9.97|8.57|9.94|8.54|0
1656089290000|2022-06-24 16:48:10|9.95|8.55|9.95|8.55|9.95|8.55|9.95|8.55|0
1656089300000|2022-06-24 16:48:20|9.97|8.57|9.97|8.57|9.98|8.58|9.97|8.57|0
1656089310000|2022-06-24 16:48:30|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1656089320000|2022-06-24 16:48:40|10.04|8.64|10.03|8.63|10.04|8.64|10.03|8.63|0
1656089330000|2022-06-24 16:48:50|10.04|8.64|10.03|8.63|10.04|8.64|10.01|8.61|0
1656089340000|2022-06-24 16:49:00|10.04|8.64|10.01|8.61|10.04|8.64|10.01|8.61|0
1656089350000|2022-06-24 16:49:10|10.02|8.62|10.03|8.63|10.03|8.63|10.02|8.62|0
1656089360000|2022-06-24 16:49:20|10.01|8.61|10.03|8.63|10.03|8.63|10|8.6|0
1656089370000|2022-06-24 16:49:30|10.01|8.61|10|8.6|10.01|8.61|10|8.6|0
1656089380000|2022-06-24 16:49:40|10.03|8.63|10.04|8.64|10.04|8.64|10.03|8.63|0
1656089390000|2022-06-24 16:49:50|10.06|8.66|10.04|8.64|10.06|8.66|10.04|8.64|0
1656089400000|2022-06-24 16:50:00|10.08|8.68|10.04|8.64|10.08|8.68|10.04|8.64|0
1656089410000|2022-06-24 16:50:10|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1656089420000|2022-06-24 16:50:20|10.04|8.64|10.04|8.64|10.05|8.65|10.04|8.64|0
1656089430000|2022-06-24 16:50:30|10.06|8.66|10.04|8.64|10.06|8.66|10.03|8.63|0
1656089440000|2022-06-24 16:50:40|10.03|8.63|10.04|8.64|10.04|8.64|10.03|8.63|0
1656089450000|2022-06-24 16:50:50|10.06|8.66|10.11|8.71|10.11|8.71|10.06|8.66|0
1656089460000|2022-06-24 16:51:00|10.12|8.72|10.09|8.69|10.12|8.72|10.09|8.69|0
1656089470000|2022-06-24 16:51:10|10.11|8.71|10.11|8.71|10.12|8.72|10.11|8.71|0
1656089480000|2022-06-24 16:51:20|10.09|8.69|10.09|8.69|10.11|8.71|10.09|8.69|0
1656089490000|2022-06-24 16:51:30|10.12|8.72|10.11|8.71|10.12|8.72|10.11|8.71|0
1656089500000|2022-06-24 16:51:40|10.09|8.69|10.12|8.72|10.12|8.72|10.09|8.69|0
1656089510000|2022-06-24 16:51:50|10.11|8.71|10.11|8.71|10.11|8.71|10.11|8.71|0
1656089520000|2022-06-24 16:52:00|10.12|8.72|10.11|8.71|10.12|8.72|10.11|8.71|0
1656089530000|2022-06-24 16:52:10|10.09|8.69|10.09|8.69|10.09|8.69|10.09|8.69|0
1656089540000|2022-06-24 16:52:20|10.07|8.67|10.11|8.71|10.11|8.71|10.07|8.67|0
1656089550000|2022-06-24 16:52:30|10.12|8.72|10.11|8.71|10.12|8.72|10.11|8.71|0
1656089560000|2022-06-24 16:52:40|10.12|8.72|10.09|8.69|10.12|8.72|10.09|8.69|0
1656089570000|2022-06-24 16:52:50|10.07|8.67|10.05|8.65|10.07|8.67|10.05|8.65|0
1656089580000|2022-06-24 16:53:00|10.01|8.61|10.01|8.61|10.02|8.62|10.01|8.61|0
1656089590000|2022-06-24 16:53:10|10.03|8.63|10.01|8.61|10.04|8.64|10.01|8.61|0
1656089600000|2022-06-24 16:53:20|10.03|8.63|10.03|8.63|10.03|8.63|10.01|8.61|0
1656089610000|2022-06-24 16:53:30|10.04|8.64|10.04|8.64|10.04|8.64|10.04|8.64|0
1656089620000|2022-06-24 16:53:40|10.06|8.66|10.07|8.67|10.07|8.67|10.06|8.66|0
1656089630000|2022-06-24 16:53:50|10.1|8.7|10.09|8.69|10.1|8.7|10.09|8.69|0
1656089640000|2022-06-24 16:54:00|10.11|8.71|10.14|8.74|10.14|8.74|10.11|8.71|0
1656089650000|2022-06-24 16:54:10|10.12|8.72|10.12|8.72|10.14|8.74|10.12|8.72|0
1656089660000|2022-06-24 16:54:20|10.14|8.74|10.12|8.72|10.14|8.74|10.12|8.72|0
1656089670000|2022-06-24 16:54:30|10.11|8.71|10.15|8.75|10.15|8.75|10.11|8.71|0
1656089680000|2022-06-24 16:54:40|10.17|8.77|10.18|8.78|10.18|8.78|10.17|8.77|0
1656089690000|2022-06-24 16:54:50|10.17|8.77|10.18|8.78|10.18|8.78|10.17|8.77|0
1656089700000|2022-06-24 16:55:00|10.2|8.8|10.18|8.78|10.2|8.8|10.18|8.78|0
1656089710000|2022-06-24 16:55:10|10.15|8.75|10.15|8.75|10.17|8.77|10.15|8.75|0
1656089720000|2022-06-24 16:55:20|10.14|8.74|10.14|8.74|10.15|8.75|10.14|8.74|0
1656089730000|2022-06-24 16:55:30|10.15|8.75|10.18|8.78|10.18|8.78|10.15|8.75|0
1656089740000|2022-06-24 16:55:40|10.17|8.77|10.17|8.77|10.17|8.77|10.17|8.77|0
1656089750000|2022-06-24 16:55:50|10.18|8.78|10.22|8.82|10.22|8.82|10.18|8.78|0
1656089760000|2022-06-24 16:56:00|10.2|8.8|10.18|8.78|10.2|8.8|10.18|8.78|0
1656089770000|2022-06-24 16:56:10|10.2|8.8|10.22|8.82|10.22|8.82|10.2|8.8|0
1656089780000|2022-06-24 16:56:20|10.23|8.83|10.23|8.83|10.23|8.83|10.22|8.82|0
1656089790000|2022-06-24 16:56:30|10.22|8.82|10.22|8.82|10.22|8.82|10.2|8.8|0
1656089800000|2022-06-24 16:56:40|10.23|8.83|10.22|8.82|10.23|8.83|10.2|8.8|0
1656089810000|2022-06-24 16:56:50|10.2|8.8|10.2|8.8|10.22|8.82|10.2|8.8|0
1656089820000|2022-06-24 16:57:00|10.22|8.82|10.22|8.82|10.22|8.82|10.22|8.82|0
1656089830000|2022-06-24 16:57:10|10.2|8.8|10.18|8.78|10.2|8.8|10.18|8.78|0
1656089840000|2022-06-24 16:57:20|10.2|8.8|10.18|8.78|10.2|8.8|10.18|8.78|0
1656089850000|2022-06-24 16:57:30|10.2|8.8|10.17|8.77|10.2|8.8|10.17|8.77|0
1656089860000|2022-06-24 16:57:40|10.14|8.74|10.14|8.74|10.14|8.74|10.14|8.74|0
1656089870000|2022-06-24 16:57:50|10.15|8.75|10.15|8.75|10.17|8.77|10.15|8.75|0
1656089880000|2022-06-24 16:58:00|10.17|8.77|10.15|8.75|10.17|8.77|10.15|8.75|0
1656089890000|2022-06-24 16:58:10|10.17|8.77|10.2|8.8|10.2|8.8|10.17|8.77|0
1656089900000|2022-06-24 16:58:20|10.21|8.81|10.23|8.83|10.23|8.83|10.21|8.81|0
1656089910000|2022-06-24 16:58:30|10.25|8.85|10.28|8.88|10.28|8.88|10.25|8.85|0
1656089920000|2022-06-24 16:58:40|10.29|8.89|10.29|8.89|10.29|8.89|10.28|8.88|0
1656089930000|2022-06-24 16:58:50|10.28|8.88|10.25|8.85|10.28|8.88|10.23|8.83|0
1656089940000|2022-06-24 16:59:00|10.26|8.86|10.26|8.86|10.26|8.86|10.26|8.86|0
1656089950000|2022-06-24 16:59:10|10.23|8.83|10.23|8.83|10.25|8.85|10.23|8.83|0
1656089960000|2022-06-24 16:59:20|10.25|8.85|10.21|8.81|10.25|8.85|10.21|8.81|0
1656089970000|2022-06-24 16:59:30|10.23|8.83|10.23|8.83|10.25|8.85|10.23|8.83|0
1656089980000|2022-06-24 16:59:40|10.25|8.85|10.25|8.85|10.25|8.85|10.25|8.85|0
1656089990000|2022-06-24 16:59:50|10.23|8.83|10.25|8.85|10.25|8.85|10.23|8.83|0
1656090000000|2022-06-24 17:00:00|10.23|8.83|10.18|8.78|10.23|8.83|10.18|8.78|0
1656090010000|2022-06-24 17:00:10|10.15|8.75|10.18|8.78|10.18|8.78|10.15|8.75|0
1656090020000|2022-06-24 17:00:20|10.21|8.81|10.21|8.81|10.23|8.83|10.21|8.81|0
1656090030000|2022-06-24 17:00:30|10.23|8.83|10.28|8.88|10.28|8.88|10.23|8.83|0
1656090040000|2022-06-24 17:00:40|10.26|8.86|10.28|8.88|10.28|8.88|10.25|8.85|0
1656090050000|2022-06-24 17:00:50|10.26|8.86|10.28|8.88|10.28|8.88|10.26|8.86|0
1656090060000|2022-06-24 17:01:00|10.26|8.86|10.28|8.88|10.28|8.88|10.26|8.86|0
1656090070000|2022-06-24 17:01:10|10.29|8.89|10.31|8.91|10.31|8.91|10.29|8.89|0
1656090080000|2022-06-24 17:01:20|10.29|8.89|10.29|8.89|10.29|8.89|10.29|8.89|0
1656090090000|2022-06-24 17:01:30|10.34|8.94|10.31|8.91|10.34|8.94|10.31|8.91|0
1656090100000|2022-06-24 17:01:40|10.33|8.93|10.33|8.93|10.33|8.93|10.33|8.93|0
1656090110000|2022-06-24 17:01:50|10.34|8.94|10.33|8.93|10.34|8.94|10.33|8.93|0
1656090120000|2022-06-24 17:02:00|10.31|8.91|10.31|8.91|10.31|8.91|10.29|8.89|0
1656090130000|2022-06-24 17:02:10|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1656090140000|2022-06-24 17:02:20|10.25|8.85|10.29|8.89|10.29|8.89|10.25|8.85|0
1656090150000|2022-06-24 17:02:30|10.33|8.93|10.34|8.94|10.34|8.94|10.33|8.93|0
1656090160000|2022-06-24 17:02:40|10.33|8.93|10.34|8.94|10.36|8.96|10.33|8.93|0
1656090170000|2022-06-24 17:02:50|10.36|8.96|10.39|8.99|10.4|9|10.36|8.96|0
1656090180000|2022-06-24 17:03:00|10.4|9|10.4|9|10.4|9|10.39|8.99|0
1656090190000|2022-06-24 17:03:10|10.42|9.02|10.44|9.04|10.44|9.04|10.42|9.02|0
1656090200000|2022-06-24 17:03:20|10.42|9.02|10.44|9.04|10.44|9.04|10.42|9.02|0
1656090210000|2022-06-24 17:03:30|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1656090230000|2022-06-24 17:03:50|10.44|9.04|10.44|9.04|10.44|9.04|10.42|9.02|0
1656090240000|2022-06-24 17:04:00|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1656090250000|2022-06-24 17:04:10|10.4|9|10.39|8.99|10.4|9|10.34|8.94|0
1656090260000|2022-06-24 17:04:20|10.36|8.96|10.37|8.97|10.37|8.97|10.34|8.94|0
1656090270000|2022-06-24 17:04:30|10.36|8.96|10.36|8.96|10.36|8.96|10.34|8.94|0
1656090280000|2022-06-24 17:04:40|10.37|8.97|10.34|8.94|10.37|8.97|10.34|8.94|0
1656090290000|2022-06-24 17:04:50|10.36|8.96|10.36|8.96|10.37|8.97|10.36|8.96|0
1656090300000|2022-06-24 17:05:00|10.37|8.97|10.39|8.99|10.39|8.99|10.37|8.97|0
1656090310000|2022-06-24 17:05:10|10.32|8.92|10.32|8.92|10.34|8.94|10.32|8.92|0
1656090320000|2022-06-24 17:05:20|10.31|8.91|10.29|8.89|10.31|8.91|10.28|8.88|0
1656090330000|2022-06-24 17:05:30|10.31|8.91|10.26|8.86|10.31|8.91|10.26|8.86|0
1656090340000|2022-06-24 17:05:40|10.28|8.88|10.31|8.91|10.31|8.91|10.28|8.88|0
1656090350000|2022-06-24 17:05:50|10.29|8.89|10.31|8.91|10.31|8.91|10.29|8.89|0
1656090360000|2022-06-24 17:06:00|10.32|8.92|10.26|8.86|10.32|8.92|10.26|8.86|0
1656090370000|2022-06-24 17:06:10|10.24|8.84|10.23|8.83|10.26|8.86|10.23|8.83|0
1656090380000|2022-06-24 17:06:20|10.21|8.81|10.26|8.86|10.26|8.86|10.21|8.81|0
1656090390000|2022-06-24 17:06:30|10.28|8.88|10.28|8.88|10.28|8.88|10.28|8.88|0
1656090400000|2022-06-24 17:06:40|10.29|8.89|10.29|8.89|10.31|8.91|10.29|8.89|0
1656090410000|2022-06-24 17:06:50|10.28|8.88|10.32|8.92|10.32|8.92|10.28|8.88|0
1656090420000|2022-06-24 17:07:00|10.34|8.94|10.39|8.99|10.39|8.99|10.34|8.94|0
1656090430000|2022-06-24 17:07:10|10.36|8.96|10.39|8.99|10.39|8.99|10.36|8.96|0
1656090440000|2022-06-24 17:07:20|10.37|8.97|10.4|9|10.4|9|10.37|8.97|0
1656090450000|2022-06-24 17:07:30|10.39|8.99|10.39|8.99|10.39|8.99|10.39|8.99|0
1656090470000|2022-06-24 17:07:50|10.4|9|10.4|9|10.4|9|10.4|9|0
1656090480000|2022-06-24 17:08:00|10.39|8.99|10.4|9|10.4|9|10.39|8.99|0
1656090490000|2022-06-24 17:08:10|10.37|8.97|10.37|8.97|10.37|8.97|10.36|8.96|0
1656090500000|2022-06-24 17:08:20|10.36|8.96|10.34|8.94|10.36|8.96|10.34|8.94|0
1656090510000|2022-06-24 17:08:30|10.32|8.92|10.29|8.89|10.32|8.92|10.29|8.89|0
1656090520000|2022-06-24 17:08:40|10.31|8.91|10.34|8.94|10.34|8.94|10.31|8.91|0
1656090530000|2022-06-24 17:08:50|10.32|8.92|10.32|8.92|10.34|8.94|10.32|8.92|0
1656090540000|2022-06-24 17:09:00|10.34|8.94|10.32|8.92|10.34|8.94|10.32|8.92|0
1656090550000|2022-06-24 17:09:10|10.31|8.91|10.34|8.94|10.34|8.94|10.29|8.89|0
1656090560000|2022-06-24 17:09:20|10.37|8.97|10.36|8.96|10.37|8.97|10.34|8.94|0
1656090570000|2022-06-24 17:09:30|10.37|8.97|10.37|8.97|10.37|8.97|10.36|8.96|0
1656090580000|2022-06-24 17:09:40|10.36|8.96|10.37|8.97|10.37|8.97|10.36|8.96|0
1656090590000|2022-06-24 17:09:50|10.34|8.94|10.32|8.92|10.34|8.94|10.31|8.91|0
1656090600000|2022-06-24 17:10:00|10.34|8.94|10.36|8.96|10.36|8.96|10.34|8.94|0
1656090610000|2022-06-24 17:10:10|10.39|8.99|10.36|8.96|10.39|8.99|10.36|8.96|0
1656090620000|2022-06-24 17:10:20|10.37|8.97|10.39|8.99|10.39|8.99|10.37|8.97|0
1656090630000|2022-06-24 17:10:30|10.4|9|10.42|9.02|10.42|9.02|10.4|9|0
1656090640000|2022-06-24 17:10:40|10.44|9.04|10.44|9.04|10.45|9.05|10.44|9.04|0
1656090650000|2022-06-24 17:10:50|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1656090660000|2022-06-24 17:11:00|10.44|9.04|10.44|9.04|10.44|9.04|10.42|9.02|0
1656090670000|2022-06-24 17:11:10|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1656090680000|2022-06-24 17:11:20|10.45|9.05|10.45|9.05|10.47|9.07|10.45|9.05|0
1656090690000|2022-06-24 17:11:30|10.47|9.07|10.45|9.05|10.47|9.07|10.45|9.05|0
1656090700000|2022-06-24 17:11:40|10.47|9.07|10.47|9.07|10.47|9.07|10.47|9.07|0
1656090710000|2022-06-24 17:11:50|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1656090720000|2022-06-24 17:12:00|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1656090730000|2022-06-24 17:12:10|10.44|9.04|10.47|9.07|10.47|9.07|10.44|9.04|0
1656090750000|2022-06-24 17:12:30|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1656090760000|2022-06-24 17:12:40|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1656090770000|2022-06-24 17:12:50|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1656090780000|2022-06-24 17:13:00|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1656090790000|2022-06-24 17:13:10|10.44|9.04|10.42|9.02|10.44|9.04|10.42|9.02|0
1656090800000|2022-06-24 17:13:20|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1656090810000|2022-06-24 17:13:30|10.47|9.07|10.47|9.07|10.47|9.07|10.47|9.07|0
1656090830000|2022-06-24 17:13:50|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1656090840000|2022-06-24 17:14:00|10.47|9.07|10.47|9.07|10.47|9.07|10.47|9.07|0
1656090850000|2022-06-24 17:14:10|10.48|9.08|10.48|9.08|10.48|9.08|10.47|9.07|0
1656090860000|2022-06-24 17:14:20|10.47|9.07|10.45|9.05|10.47|9.07|10.45|9.05|0
1656090870000|2022-06-24 17:14:30|10.47|9.07|10.47|9.07|10.47|9.07|10.47|9.07|0
1656090890000|2022-06-24 17:14:50|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1656090900000|2022-06-24 17:15:00|10.47|9.07|10.42|9.02|10.47|9.07|10.42|9.02|0
1656090910000|2022-06-24 17:15:10|10.4|9|10.39|8.99|10.4|9|10.39|8.99|0
1656090920000|2022-06-24 17:15:20|10.42|9.02|10.42|9.02|10.43|9.03|10.42|9.02|0
1656090930000|2022-06-24 17:15:30|10.4|9|10.4|9|10.4|9|10.4|9|0
1656090940000|2022-06-24 17:15:40|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1656090950000|2022-06-24 17:15:50|10.42|9.02|10.43|9.03|10.43|9.03|10.42|9.02|0
1656090960000|2022-06-24 17:16:00|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1656090970000|2022-06-24 17:16:10|10.42|9.02|10.45|9.05|10.45|9.05|10.42|9.02|0
1656090980000|2022-06-24 17:16:20|10.43|9.03|10.43|9.03|10.45|9.05|10.43|9.03|0
1656090990000|2022-06-24 17:16:30|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1656091000000|2022-06-24 17:16:40|10.47|9.07|10.47|9.07|10.47|9.07|10.45|9.05|0
1656091010000|2022-06-24 17:16:50|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1656091020000|2022-06-24 17:17:00|10.48|9.08|10.47|9.07|10.48|9.08|10.45|9.05|0
1656091030000|2022-06-24 17:17:10|10.45|9.05|10.42|9.02|10.45|9.05|10.42|9.02|0
1656091040000|2022-06-24 17:17:20|10.43|9.03|10.42|9.02|10.43|9.03|10.42|9.02|0
1656091050000|2022-06-24 17:17:30|10.43|9.03|10.43|9.03|10.43|9.03|10.42|9.02|0
1656091060000|2022-06-24 17:17:40|10.47|9.07|10.43|9.03|10.47|9.07|10.43|9.03|0
1656091070000|2022-06-24 17:17:50|10.42|9.02|10.42|9.02|10.42|9.02|10.4|9|0
1656091080000|2022-06-24 17:18:00|10.4|9|10.39|8.99|10.4|9|10.39|8.99|0
1656091090000|2022-06-24 17:18:10|10.4|9|10.4|9|10.4|9|10.39|8.99|0
1656091100000|2022-06-24 17:18:20|10.42|9.02|10.37|8.97|10.42|9.02|10.37|8.97|0
1656091110000|2022-06-24 17:18:30|10.35|8.95|10.37|8.97|10.37|8.97|10.35|8.95|0
1656091120000|2022-06-24 17:18:40|10.34|8.94|10.35|8.95|10.37|8.97|10.34|8.94|0
1656091130000|2022-06-24 17:18:50|10.37|8.97|10.37|8.97|10.37|8.97|10.37|8.97|0
1656091140000|2022-06-24 17:19:00|10.39|8.99|10.39|8.99|10.4|9|10.39|8.99|0
1656091150000|2022-06-24 17:19:10|10.4|9|10.34|8.94|10.4|9|10.34|8.94|0
1656091160000|2022-06-24 17:19:20|10.35|8.95|10.37|8.97|10.37|8.97|10.34|8.94|0
1656091170000|2022-06-24 17:19:30|10.35|8.95|10.34|8.94|10.35|8.95|10.34|8.94|0
1656091180000|2022-06-24 17:19:40|10.32|8.92|10.32|8.92|10.32|8.92|10.32|8.92|0
1656091190000|2022-06-24 17:19:50|10.31|8.91|10.29|8.89|10.31|8.91|10.27|8.87|0
1656091200000|2022-06-24 17:20:00|10.31|8.91|10.29|8.89|10.31|8.91|10.29|8.89|0
1656091210000|2022-06-24 17:20:10|10.31|8.91|10.27|8.87|10.31|8.91|10.27|8.87|0
1656091220000|2022-06-24 17:20:20|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1656091230000|2022-06-24 17:20:30|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1656091240000|2022-06-24 17:20:40|10.23|8.83|10.21|8.81|10.23|8.83|10.21|8.81|0
1656091250000|2022-06-24 17:20:50|10.23|8.83|10.24|8.84|10.26|8.86|10.23|8.83|0
1656091260000|2022-06-24 17:21:00|10.26|8.86|10.27|8.87|10.29|8.89|10.26|8.86|0
1656091270000|2022-06-24 17:21:10|10.29|8.89|10.31|8.91|10.31|8.91|10.29|8.89|0
1656091280000|2022-06-24 17:21:20|10.32|8.92|10.32|8.92|10.32|8.92|10.32|8.92|0
1656091290000|2022-06-24 17:21:30|10.34|8.94|10.27|8.87|10.34|8.94|10.27|8.87|0
1656091300000|2022-06-24 17:21:40|10.29|8.89|10.34|8.94|10.34|8.94|10.29|8.89|0
1656091310000|2022-06-24 17:21:50|10.35|8.95|10.34|8.94|10.35|8.95|10.34|8.94|0
1656091320000|2022-06-24 17:22:00|10.32|8.92|10.32|8.92|10.32|8.92|10.31|8.91|0
1656091330000|2022-06-24 17:22:10|10.34|8.94|10.35|8.95|10.35|8.95|10.34|8.94|0
1656091340000|2022-06-24 17:22:20|10.34|8.94|10.35|8.95|10.35|8.95|10.34|8.94|0
1656091350000|2022-06-24 17:22:30|10.37|8.97|10.37|8.97|10.37|8.97|10.34|8.94|0
1656091360000|2022-06-24 17:22:40|10.38|8.98|10.38|8.98|10.38|8.98|10.38|8.98|0
1656091370000|2022-06-24 17:22:50|10.35|8.95|10.3|8.9|10.35|8.95|10.3|8.9|0
1656091380000|2022-06-24 17:23:00|10.29|8.89|10.32|8.92|10.32|8.92|10.29|8.89|0
1656091390000|2022-06-24 17:23:10|10.3|8.9|10.28|8.88|10.3|8.9|10.28|8.88|0
1656091400000|2022-06-24 17:23:20|10.27|8.87|10.29|8.89|10.29|8.89|10.27|8.87|0
1656091410000|2022-06-24 17:23:30|10.3|8.9|10.29|8.89|10.3|8.9|10.29|8.89|0
1656091430000|2022-06-24 17:23:50|10.27|8.87|10.26|8.86|10.27|8.87|10.26|8.86|0
1656091440000|2022-06-24 17:24:00|10.24|8.84|10.27|8.87|10.27|8.87|10.24|8.84|0
1656091450000|2022-06-24 17:24:10|10.26|8.86|10.26|8.86|10.27|8.87|10.26|8.86|0
1656091460000|2022-06-24 17:24:20|10.27|8.87|10.27|8.87|10.27|8.87|10.27|8.87|0
1656091470000|2022-06-24 17:24:30|10.29|8.89|10.29|8.89|10.29|8.89|10.29|8.89|0
1656091480000|2022-06-24 17:24:40|10.27|8.87|10.27|8.87|10.27|8.87|10.27|8.87|0
1656091490000|2022-06-24 17:24:50|10.29|8.89|10.3|8.9|10.3|8.9|10.29|8.89|0
1656091500000|2022-06-24 17:25:00|10.29|8.89|10.29|8.89|10.29|8.89|10.27|8.87|0
1656091510000|2022-06-24 17:25:10|10.3|8.9|10.3|8.9|10.3|8.9|10.3|8.9|0
1656091520000|2022-06-24 17:25:20|10.32|8.92|10.29|8.89|10.32|8.92|10.27|8.87|0
1656091530000|2022-06-24 17:25:30|10.3|8.9|10.29|8.89|10.3|8.9|10.29|8.89|0
1656091540000|2022-06-24 17:25:40|10.27|8.87|10.26|8.86|10.27|8.87|10.26|8.86|0
1656091550000|2022-06-24 17:25:50|10.23|8.83|10.23|8.83|10.23|8.83|10.23|8.83|0
1656091560000|2022-06-24 17:26:00|10.26|8.86|10.26|8.86|10.26|8.86|10.24|8.84|0
1656091570000|2022-06-24 17:26:10|10.25|8.85|10.24|8.84|10.27|8.87|10.24|8.84|0
1656091590000|2022-06-24 17:26:30|10.23|8.83|10.21|8.81|10.23|8.83|10.21|8.81|0
1656091600000|2022-06-24 17:26:40|10.23|8.83|10.23|8.83|10.23|8.83|10.23|8.83|0
1656091610000|2022-06-24 17:26:50|10.21|8.81|10.23|8.83|10.23|8.83|10.21|8.81|0
1656091620000|2022-06-24 17:27:00|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1656091630000|2022-06-24 17:27:10|10.27|8.87|10.32|8.92|10.32|8.92|10.27|8.87|0
1656091640000|2022-06-24 17:27:20|10.34|8.94|10.35|8.95|10.35|8.95|10.34|8.94|0
1656091650000|2022-06-24 17:27:30|10.34|8.94|10.35|8.95|10.35|8.95|10.34|8.94|0
1656091660000|2022-06-24 17:27:40|10.34|8.94|10.35|8.95|10.35|8.95|10.34|8.94|0
1656091670000|2022-06-24 17:27:50|10.34|8.94|10.29|8.89|10.34|8.94|10.29|8.89|0
1656091680000|2022-06-24 17:28:00|10.3|8.9|10.32|8.92|10.34|8.94|10.3|8.9|0
1656091690000|2022-06-24 17:28:10|10.34|8.94|10.32|8.92|10.34|8.94|10.3|8.9|0
1656091700000|2022-06-24 17:28:20|10.34|8.94|10.34|8.94|10.34|8.94|10.34|8.94|0
1656091710000|2022-06-24 17:28:30|10.32|8.92|10.32|8.92|10.32|8.92|10.32|8.92|0
1656091720000|2022-06-24 17:28:40|10.34|8.94|10.32|8.92|10.34|8.94|10.32|8.92|0
1656091730000|2022-06-24 17:28:50|10.3|8.9|10.29|8.89|10.3|8.9|10.29|8.89|0
1656091740000|2022-06-24 17:29:00|10.3|8.9|10.3|8.9|10.3|8.9|10.27|8.87|0
1656091750000|2022-06-24 17:29:10|10.32|8.92|10.32|8.92|10.35|8.95|10.32|8.92|0
1656091760000|2022-06-24 17:29:20|10.3|8.9|10.34|8.94|10.35|8.95|10.3|8.9|0
1656091770000|2022-06-24 17:29:30|10.35|8.95|10.35|8.95|10.35|8.95|10.34|8.94|0
1656091780000|2022-06-24 17:29:40|10.37|8.97|10.35|8.95|10.37|8.97|10.35|8.95|0
1656091790000|2022-06-24 17:29:50|10.3|8.9|10.3|8.9|10.3|8.9|10.3|8.9|0
1656091800000|2022-06-24 17:30:00|10.32|8.92|10.24|8.84|10.32|8.92|10.22|8.82|0
1656091810000|2022-06-24 17:30:10|10.21|8.81|10.22|8.82|10.22|8.82|10.18|8.78|0
1656091820000|2022-06-24 17:30:20|10.26|8.86|10.3|8.9|10.3|8.9|10.26|8.86|0
1656091830000|2022-06-24 17:30:30|10.32|8.92|10.35|8.95|10.35|8.95|10.32|8.92|0
1656091840000|2022-06-24 17:30:40|10.37|8.97|10.37|8.97|10.37|8.97|10.35|8.95|0
1656091850000|2022-06-24 17:30:50|10.38|8.98|10.38|8.98|10.38|8.98|10.38|8.98|0
1656091860000|2022-06-24 17:31:00|10.37|8.97|10.34|8.94|10.37|8.97|10.34|8.94|0
1656091870000|2022-06-24 17:31:10|10.32|8.92|10.34|8.94|10.34|8.94|10.32|8.92|0
1656091880000|2022-06-24 17:31:20|10.32|8.92|10.35|8.95|10.35|8.95|10.32|8.92|0
1656091890000|2022-06-24 17:31:30|10.37|8.97|10.35|8.95|10.37|8.97|10.35|8.95|0
1656091900000|2022-06-24 17:31:40|10.37|8.97|10.4|9|10.4|9|10.37|8.97|0
1656091910000|2022-06-24 17:31:50|10.37|8.97|10.37|8.97|10.37|8.97|10.37|8.97|0
1656091920000|2022-06-24 17:32:00|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1656091930000|2022-06-24 17:32:10|10.38|8.98|10.37|8.97|10.38|8.98|10.37|8.97|0
1656091940000|2022-06-24 17:32:20|10.38|8.98|10.32|8.92|10.38|8.98|10.32|8.92|0
1656091950000|2022-06-24 17:32:30|10.3|8.9|10.3|8.9|10.3|8.9|10.29|8.89|0
1656091960000|2022-06-24 17:32:40|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1656091970000|2022-06-24 17:32:50|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1656091980000|2022-06-24 17:33:00|10.26|8.86|10.26|8.86|10.27|8.87|10.26|8.86|0
1656091990000|2022-06-24 17:33:10|10.27|8.87|10.3|8.9|10.3|8.9|10.26|8.86|0
1656092000000|2022-06-24 17:33:20|10.31|8.91|10.3|8.9|10.32|8.92|10.3|8.9|0
1656092010000|2022-06-24 17:33:30|10.32|8.92|10.32|8.92|10.32|8.92|10.32|8.92|0
1656092020000|2022-06-24 17:33:40|10.3|8.9|10.29|8.89|10.3|8.9|10.29|8.89|0
1656092030000|2022-06-24 17:33:50|10.27|8.87|10.26|8.86|10.27|8.87|10.26|8.86|0
1656092040000|2022-06-24 17:34:00|10.29|8.89|10.3|8.9|10.3|8.9|10.29|8.89|0
1656092060000|2022-06-24 17:34:20|10.32|8.92|10.33|8.93|10.33|8.93|10.32|8.92|0
1656092070000|2022-06-24 17:34:30|10.32|8.92|10.32|8.92|10.33|8.93|10.32|8.92|0
1656092080000|2022-06-24 17:34:40|10.33|8.93|10.35|8.95|10.35|8.95|10.33|8.93|0
1656092090000|2022-06-24 17:34:50|10.33|8.93|10.33|8.93|10.33|8.93|10.33|8.93|0
1656092100000|2022-06-24 17:35:00|10.35|8.95|10.32|8.92|10.35|8.95|10.32|8.92|0
1656092110000|2022-06-24 17:35:10|10.3|8.9|10.32|8.92|10.32|8.92|10.3|8.9|0
1656092120000|2022-06-24 17:35:20|10.29|8.89|10.27|8.87|10.29|8.89|10.27|8.87|0
1656092130000|2022-06-24 17:35:30|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1656092140000|2022-06-24 17:35:40|10.26|8.86|10.26|8.86|10.29|8.89|10.26|8.86|0
1656092150000|2022-06-24 17:35:50|10.24|8.84|10.22|8.82|10.24|8.84|10.22|8.82|0
1656092160000|2022-06-24 17:36:00|10.25|8.85|10.27|8.87|10.27|8.87|10.24|8.84|0
1656092170000|2022-06-24 17:36:10|10.26|8.86|10.29|8.89|10.29|8.89|10.26|8.86|0
1656092180000|2022-06-24 17:36:20|10.28|8.88|10.25|8.85|10.29|8.89|10.25|8.85|0
1656092190000|2022-06-24 17:36:30|10.27|8.87|10.25|8.85|10.27|8.87|10.25|8.85|0
1656092200000|2022-06-24 17:36:40|10.29|8.89|10.3|8.9|10.3|8.9|10.29|8.89|0
1656092210000|2022-06-24 17:36:50|10.29|8.89|10.27|8.87|10.29|8.89|10.27|8.87|0
1656092220000|2022-06-24 17:37:00|10.25|8.85|10.22|8.82|10.25|8.85|10.22|8.82|0
1656092230000|2022-06-24 17:37:10|10.21|8.81|10.21|8.81|10.21|8.81|10.21|8.81|0
1656092240000|2022-06-24 17:37:20|10.19|8.79|10.19|8.79|10.19|8.79|10.19|8.79|0
1656092250000|2022-06-24 17:37:30|10.18|8.78|10.18|8.78|10.18|8.78|10.18|8.78|0
1656092260000|2022-06-24 17:37:40|10.16|8.76|10.18|8.78|10.18|8.78|10.16|8.76|0
1656092270000|2022-06-24 17:37:50|10.19|8.79|10.19|8.79|10.19|8.79|10.18|8.78|0
1656092280000|2022-06-24 17:38:00|10.18|8.78|10.19|8.79|10.19|8.79|10.18|8.78|0
1656092290000|2022-06-24 17:38:10|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1656092300000|2022-06-24 17:38:20|10.21|8.81|10.21|8.81|10.22|8.82|10.21|8.81|0
1656092310000|2022-06-24 17:38:30|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1656092320000|2022-06-24 17:38:40|10.25|8.85|10.24|8.84|10.25|8.85|10.24|8.84|0
1656092330000|2022-06-24 17:38:50|10.25|8.85|10.25|8.85|10.25|8.85|10.25|8.85|0
1656092340000|2022-06-24 17:39:00|10.24|8.84|10.25|8.85|10.25|8.85|10.24|8.84|0
1656092350000|2022-06-24 17:39:10|10.24|8.84|10.27|8.87|10.27|8.87|10.24|8.84|0
1656092360000|2022-06-24 17:39:20|10.29|8.89|10.29|8.89|10.3|8.9|10.29|8.89|0
1656092370000|2022-06-24 17:39:30|10.3|8.9|10.29|8.89|10.32|8.92|10.29|8.89|0
1656092380000|2022-06-24 17:39:40|10.27|8.87|10.24|8.84|10.27|8.87|10.22|8.82|0
1656092390000|2022-06-24 17:39:50|10.25|8.85|10.24|8.84|10.25|8.85|10.24|8.84|0
1656092400000|2022-06-24 17:40:00|10.21|8.81|10.21|8.81|10.21|8.81|10.19|8.79|0
1656092410000|2022-06-24 17:40:10|10.19|8.79|10.16|8.76|10.19|8.79|10.16|8.76|0
1656092420000|2022-06-24 17:40:20|10.14|8.74|10.18|8.78|10.18|8.78|10.14|8.74|0
1656092430000|2022-06-24 17:40:30|10.19|8.79|10.22|8.82|10.22|8.82|10.19|8.79|0
1656092440000|2022-06-24 17:40:40|10.21|8.81|10.18|8.78|10.21|8.81|10.18|8.78|0
1656092450000|2022-06-24 17:40:50|10.19|8.79|10.19|8.79|10.19|8.79|10.18|8.78|0
1656092460000|2022-06-24 17:41:00|10.21|8.81|10.24|8.84|10.24|8.84|10.21|8.81|0
1656092470000|2022-06-24 17:41:10|10.27|8.87|10.27|8.87|10.27|8.87|10.24|8.84|0
1656092480000|2022-06-24 17:41:20|10.25|8.85|10.29|8.89|10.29|8.89|10.25|8.85|0
1656092490000|2022-06-24 17:41:30|10.27|8.87|10.29|8.89|10.29|8.89|10.27|8.87|0
1656092500000|2022-06-24 17:41:40|10.25|8.85|10.25|8.85|10.25|8.85|10.24|8.84|0
1656092510000|2022-06-24 17:41:50|10.27|8.87|10.24|8.84|10.27|8.87|10.24|8.84|0
1656092520000|2022-06-24 17:42:00|10.25|8.85|10.27|8.87|10.27|8.87|10.25|8.85|0
1656092530000|2022-06-24 17:42:10|10.25|8.85|10.27|8.87|10.27|8.87|10.25|8.85|0
1656092540000|2022-06-24 17:42:20|10.3|8.9|10.38|8.98|10.38|8.98|10.3|8.9|0
1656092550000|2022-06-24 17:42:30|10.37|8.97|10.35|8.95|10.37|8.97|10.35|8.95|0
1656092560000|2022-06-24 17:42:40|10.33|8.93|10.35|8.95|10.35|8.95|10.33|8.93|0
1656092570000|2022-06-24 17:42:50|10.33|8.93|10.35|8.95|10.36|8.96|10.33|8.93|0
1656092580000|2022-06-24 17:43:00|10.38|8.98|10.41|9.01|10.41|9.01|10.38|8.98|0
1656092590000|2022-06-24 17:43:10|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1656092600000|2022-06-24 17:43:20|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1656092610000|2022-06-24 17:43:30|10.4|9|10.4|9|10.4|9|10.38|8.98|0
1656092620000|2022-06-24 17:43:40|10.41|9.01|10.38|8.98|10.41|9.01|10.38|8.98|0
1656092630000|2022-06-24 17:43:50|10.4|9|10.41|9.01|10.41|9.01|10.4|9|0
1656092640000|2022-06-24 17:44:00|10.43|9.03|10.41|9.01|10.43|9.03|10.41|9.01|0
1656092650000|2022-06-24 17:44:10|10.43|9.03|10.4|9|10.43|9.03|10.4|9|0
1656092660000|2022-06-24 17:44:20|10.41|9.01|10.43|9.03|10.43|9.03|10.41|9.01|0
1656092670000|2022-06-24 17:44:30|10.41|9.01|10.41|9.01|10.43|9.03|10.41|9.01|0
1656092680000|2022-06-24 17:44:40|10.43|9.03|10.43|9.03|10.43|9.03|10.41|9.01|0
1656092690000|2022-06-24 17:44:50|10.41|9.01|10.38|8.98|10.41|9.01|10.38|8.98|0
1656092700000|2022-06-24 17:45:00|10.36|8.96|10.36|8.96|10.36|8.96|10.35|8.95|0
1656092710000|2022-06-24 17:45:10|10.35|8.95|10.33|8.93|10.35|8.95|10.33|8.93|0
1656092720000|2022-06-24 17:45:20|10.3|8.9|10.28|8.88|10.3|8.9|10.28|8.88|0
1656092730000|2022-06-24 17:45:30|10.3|8.9|10.33|8.93|10.33|8.93|10.3|8.9|0
1656092740000|2022-06-24 17:45:40|10.32|8.92|10.35|8.95|10.35|8.95|10.32|8.92|0
1656092750000|2022-06-24 17:45:50|10.33|8.93|10.32|8.92|10.33|8.93|10.32|8.92|0
1656092760000|2022-06-24 17:46:00|10.3|8.9|10.28|8.88|10.3|8.9|10.28|8.88|0
1656092770000|2022-06-24 17:46:10|10.27|8.87|10.28|8.88|10.28|8.88|10.27|8.87|0
1656092780000|2022-06-24 17:46:20|10.27|8.87|10.32|8.92|10.32|8.92|10.27|8.87|0
1656092790000|2022-06-24 17:46:30|10.3|8.9|10.32|8.92|10.32|8.92|10.3|8.9|0
1656092800000|2022-06-24 17:46:40|10.33|8.93|10.36|8.96|10.36|8.96|10.33|8.93|0
1656092810000|2022-06-24 17:46:50|10.4|9|10.4|9|10.4|9|10.39|8.99|0
1656092820000|2022-06-24 17:47:00|10.38|8.98|10.28|8.88|10.38|8.98|10.28|8.88|0
1656092830000|2022-06-24 17:47:10|10.27|8.87|10.35|8.95|10.35|8.95|10.27|8.87|0
1656092840000|2022-06-24 17:47:20|10.32|8.92|10.35|8.95|10.35|8.95|10.32|8.92|0
1656092850000|2022-06-24 17:47:30|10.3|8.9|10.32|8.92|10.32|8.92|10.3|8.9|0
1656092860000|2022-06-24 17:47:40|10.09|8.69|10.05|8.65|10.09|8.69|10.04|8.64|0
1656092870000|2022-06-24 17:47:50|10.07|8.67|10.07|8.67|10.07|8.67|10.07|8.67|0
1656092880000|2022-06-24 17:48:00|10.05|8.65|10.02|8.62|10.05|8.65|10.02|8.62|0
1656092890000|2022-06-24 17:48:10|10.01|8.61|10.04|8.64|10.04|8.64|10.01|8.61|0
1656092900000|2022-06-24 17:48:20|10.05|8.65|10.07|8.67|10.07|8.67|10.05|8.65|0
1656092910000|2022-06-24 17:48:30|10.05|8.65|10.05|8.65|10.05|8.65|10.04|8.64|0
1656092920000|2022-06-24 17:48:40|10.04|8.64|10.05|8.65|10.07|8.67|10.04|8.64|0
1656092930000|2022-06-24 17:48:50|10.04|8.64|10.04|8.64|10.04|8.64|10.04|8.64|0
1656092940000|2022-06-24 17:49:00|10.02|8.62|10.02|8.62|10.02|8.62|10.01|8.61|0
1656092950000|2022-06-24 17:49:10|10.01|8.61|10.05|8.65|10.05|8.65|10.01|8.61|0
1656092960000|2022-06-24 17:49:20|10.04|8.64|10.05|8.65|10.05|8.65|10.04|8.64|0
1656092970000|2022-06-24 17:49:30|10.04|8.64|10.04|8.64|10.04|8.64|10.04|8.64|0
1656092980000|2022-06-24 17:49:40|10.05|8.65|10.04|8.64|10.08|8.68|10.04|8.64|0
1656092990000|2022-06-24 17:49:50|10.07|8.67|10.04|8.64|10.07|8.67|10.04|8.64|0
1656093000000|2022-06-24 17:50:00|10.05|8.65|10.04|8.64|10.07|8.67|10.04|8.64|0
1656093010000|2022-06-24 17:50:10|10.01|8.61|10.04|8.64|10.04|8.64|10.01|8.61|0
1656093020000|2022-06-24 17:50:20|10.02|8.62|10.01|8.61|10.02|8.62|10.01|8.61|0
1656093030000|2022-06-24 17:50:30|10.04|8.64|10.04|8.64|10.04|8.64|10.04|8.64|0
1656093040000|2022-06-24 17:50:40|10.05|8.65|10.04|8.64|10.05|8.65|10.04|8.64|0
1656093050000|2022-06-24 17:50:50|10.05|8.65|10.13|8.73|10.13|8.73|10.05|8.65|0
1656093060000|2022-06-24 17:51:00|10.1|8.7|10.1|8.7|10.1|8.7|10.1|8.7|0
1656093070000|2022-06-24 17:51:10|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1656093090000|2022-06-24 17:51:30|10.15|8.75|10.13|8.73|10.15|8.75|10.13|8.73|0
1656093100000|2022-06-24 17:51:40|10.12|8.72|10.1|8.7|10.12|8.72|10.1|8.7|0
1656093110000|2022-06-24 17:51:50|10.07|8.67|10.08|8.68|10.08|8.68|10.07|8.67|0
1656093120000|2022-06-24 17:52:00|10.1|8.7|10.12|8.72|10.12|8.72|10.1|8.7|0
1656093130000|2022-06-24 17:52:10|10.13|8.73|10.13|8.73|10.13|8.73|10.13|8.73|0
1656093150000|2022-06-24 17:52:30|10.12|8.72|10.12|8.72|10.13|8.73|10.12|8.72|0
1656093160000|2022-06-24 17:52:40|10.08|8.68|10.08|8.68|10.08|8.68|10.08|8.68|0
1656093170000|2022-06-24 17:52:50|10.1|8.7|10.12|8.72|10.12|8.72|10.1|8.7|0
1656093180000|2022-06-24 17:53:00|10.13|8.73|10.13|8.73|10.15|8.75|10.13|8.73|0
1656093190000|2022-06-24 17:53:10|10.15|8.75|10.13|8.73|10.15|8.75|10.13|8.73|0
1656093200000|2022-06-24 17:53:20|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1656093210000|2022-06-24 17:53:30|10.12|8.72|10.13|8.73|10.15|8.75|10.12|8.72|0
1656093220000|2022-06-24 17:53:40|10.12|8.72|10.12|8.72|10.13|8.73|10.12|8.72|0
1656093230000|2022-06-24 17:53:50|10.08|8.68|10.07|8.67|10.08|8.68|10.07|8.67|0
1656093240000|2022-06-24 17:54:00|10.05|8.65|10.05|8.65|10.05|8.65|10.05|8.65|0
1656093250000|2022-06-24 17:54:10|10.04|8.64|9.98|8.58|10.04|8.64|9.98|8.58|0
1656093260000|2022-06-24 17:54:20|9.96|8.56|9.91|8.51|9.96|8.56|9.91|8.51|0
1656093270000|2022-06-24 17:54:30|9.93|8.53|9.93|8.53|9.96|8.56|9.93|8.53|0
1656093280000|2022-06-24 17:54:40|9.94|8.54|9.91|8.51|9.97|8.57|9.9|8.5|0
1656093290000|2022-06-24 17:54:50|9.93|8.53|9.91|8.51|9.93|8.53|9.91|8.51|0
1656093300000|2022-06-24 17:55:00|9.88|8.48|9.87|8.47|9.88|8.48|9.87|8.47|0
1656093310000|2022-06-24 17:55:10|9.85|8.45|9.88|8.48|9.91|8.51|9.85|8.45|0
1656093320000|2022-06-24 17:55:20|9.9|8.5|9.9|8.5|9.9|8.5|9.87|8.47|0
1656093330000|2022-06-24 17:55:30|9.88|8.48|9.9|8.5|9.9|8.5|9.88|8.48|0
1656093340000|2022-06-24 17:55:40|9.92|8.52|9.9|8.5|9.93|8.53|9.9|8.5|0
1656093350000|2022-06-24 17:55:50|9.91|8.51|9.93|8.53|9.93|8.53|9.91|8.51|0
1656093360000|2022-06-24 17:56:00|9.94|8.54|9.96|8.56|9.96|8.56|9.94|8.54|0
1656093370000|2022-06-24 17:56:10|9.97|8.57|9.93|8.53|9.97|8.57|9.93|8.53|0
1656093390000|2022-06-24 17:56:30|9.94|8.54|9.99|8.59|10.01|8.61|9.94|8.54|0
1656093400000|2022-06-24 17:56:40|10.05|8.65|10.02|8.62|10.1|8.7|10.02|8.62|0
1656093410000|2022-06-24 17:56:50|10.01|8.61|9.97|8.57|10.01|8.61|9.97|8.57|0
1656093420000|2022-06-24 17:57:00|10.01|8.61|10.02|8.62|10.02|8.62|10.01|8.61|0
1656093430000|2022-06-24 17:57:10|10.01|8.61|10.01|8.61|10.01|8.61|9.99|8.59|0
1656093440000|2022-06-24 17:57:20|9.99|8.59|10.02|8.62|10.02|8.62|9.99|8.59|0
1656093450000|2022-06-24 17:57:30|10.04|8.64|10.04|8.64|10.04|8.64|10.02|8.62|0
1656093460000|2022-06-24 17:57:40|10.05|8.65|10.02|8.62|10.05|8.65|10.02|8.62|0
1656093470000|2022-06-24 17:57:50|10.01|8.61|9.97|8.57|10.02|8.62|9.97|8.57|0
1656093480000|2022-06-24 17:58:00|9.99|8.59|9.96|8.56|9.99|8.59|9.96|8.56|0
1656093500000|2022-06-24 17:58:20|9.93|8.53|9.89|8.49|9.93|8.53|9.87|8.47|0
1656093510000|2022-06-24 17:58:30|9.87|8.47|9.89|8.49|9.89|8.49|9.87|8.47|0
1656093520000|2022-06-24 17:58:40|9.9|8.5|9.89|8.49|9.9|8.5|9.87|8.47|0
1656093530000|2022-06-24 17:58:50|9.87|8.47|9.89|8.49|9.9|8.5|9.87|8.47|0
1656093540000|2022-06-24 17:59:00|9.87|8.47|9.84|8.44|9.87|8.47|9.84|8.44|0
1656093550000|2022-06-24 17:59:10|9.83|8.43|9.8|8.4|9.83|8.43|9.8|8.4|0
1656093560000|2022-06-24 17:59:20|9.78|8.38|9.77|8.37|9.78|8.38|9.77|8.37|0
1656093570000|2022-06-24 17:59:30|9.78|8.38|9.8|8.4|9.8|8.4|9.78|8.38|0
1656093580000|2022-06-24 17:59:40|9.78|8.38|9.84|8.44|9.84|8.44|9.78|8.38|0
1656093590000|2022-06-24 17:59:50|9.86|8.46|9.87|8.47|9.87|8.47|9.86|8.46|0
1656093600000|2022-06-24 18:00:00|9.89|8.49|9.9|8.5|9.9|8.5|9.89|8.49|0
1656093610000|2022-06-24 18:00:10|9.89|8.49|9.86|8.46|9.92|8.52|9.86|8.46|0
1656093620000|2022-06-24 18:00:20|9.87|8.47|9.89|8.49|9.89|8.49|9.86|8.46|0
1656093630000|2022-06-24 18:00:30|9.87|8.47|9.83|8.43|9.87|8.47|9.83|8.43|0
1656093640000|2022-06-24 18:00:40|9.84|8.44|9.84|8.44|9.84|8.44|9.84|8.44|0
1656093650000|2022-06-24 18:00:50|9.85|8.45|9.86|8.46|9.86|8.46|9.84|8.44|0
1656093660000|2022-06-24 18:01:00|9.87|8.47|9.89|8.49|9.89|8.49|9.86|8.46|0
1656093670000|2022-06-24 18:01:10|9.86|8.46|9.84|8.44|9.86|8.46|9.83|8.43|0
1656093680000|2022-06-24 18:01:20|9.87|8.47|9.9|8.5|9.9|8.5|9.87|8.47|0
1656093690000|2022-06-24 18:01:30|9.92|8.52|9.97|8.57|9.97|8.57|9.92|8.52|0
1656093700000|2022-06-24 18:01:40|9.95|8.55|10|8.6|10.01|8.61|9.95|8.55|0
1656093710000|2022-06-24 18:01:50|10.01|8.61|9.92|8.52|10.01|8.61|9.92|8.52|0
1656093720000|2022-06-24 18:02:00|9.93|8.53|9.92|8.52|9.93|8.53|9.89|8.49|0
1656093730000|2022-06-24 18:02:10|9.9|8.5|9.95|8.55|9.95|8.55|9.9|8.5|0
1656093740000|2022-06-24 18:02:20|9.93|8.53|9.92|8.52|9.93|8.53|9.92|8.52|0
1656093750000|2022-06-24 18:02:30|9.9|8.5|9.93|8.53|9.93|8.53|9.9|8.5|0
1656093760000|2022-06-24 18:02:40|9.95|8.55|9.95|8.55|9.95|8.55|9.93|8.53|0
1656093770000|2022-06-24 18:02:50|9.93|8.53|9.95|8.55|9.95|8.55|9.93|8.53|0
1656093780000|2022-06-24 18:03:00|9.97|8.57|9.95|8.55|9.97|8.57|9.93|8.53|0
1656093790000|2022-06-24 18:03:10|9.93|8.53|9.89|8.49|9.93|8.53|9.89|8.49|0
1656093800000|2022-06-24 18:03:20|9.87|8.47|9.89|8.49|9.9|8.5|9.87|8.47|0
1656093810000|2022-06-24 18:03:30|9.92|8.52|9.92|8.52|9.93|8.53|9.92|8.52|0
1656093820000|2022-06-24 18:03:40|9.93|8.53|9.9|8.5|9.93|8.53|9.9|8.5|0
1656093830000|2022-06-24 18:03:50|9.92|8.52|9.92|8.52|9.93|8.53|9.92|8.52|0
1656093840000|2022-06-24 18:04:00|9.93|8.53|9.93|8.53|9.93|8.53|9.92|8.52|0
1656093850000|2022-06-24 18:04:10|9.95|8.55|9.87|8.47|9.95|8.55|9.87|8.47|0
1656093860000|2022-06-24 18:04:20|9.86|8.46|9.89|8.49|9.89|8.49|9.86|8.46|0
1656093870000|2022-06-24 18:04:30|9.9|8.5|9.87|8.47|9.9|8.5|9.84|8.44|0
1656093890000|2022-06-24 18:04:50|9.86|8.46|9.87|8.47|9.89|8.49|9.86|8.46|0
1656093900000|2022-06-24 18:05:00|9.89|8.49|9.87|8.47|9.9|8.5|9.87|8.47|0
1656093910000|2022-06-24 18:05:10|9.89|8.49|9.89|8.49|9.89|8.49|9.87|8.47|0
1656093920000|2022-06-24 18:05:20|9.87|8.47|9.88|8.48|9.88|8.48|9.87|8.47|0
1656093930000|2022-06-24 18:05:30|9.9|8.5|9.95|8.55|9.95|8.55|9.9|8.5|0
1656093940000|2022-06-24 18:05:40|9.93|8.53|9.92|8.52|9.93|8.53|9.9|8.5|0
1656093950000|2022-06-24 18:05:50|9.9|8.5|9.9|8.5|9.9|8.5|9.87|8.47|0
1656093960000|2022-06-24 18:06:00|9.89|8.49|9.92|8.52|9.92|8.52|9.89|8.49|0
1656093970000|2022-06-24 18:06:10|9.9|8.5|9.92|8.52|9.92|8.52|9.9|8.5|0
1656093980000|2022-06-24 18:06:20|9.87|8.47|9.88|8.48|9.89|8.49|9.87|8.47|0
1656093990000|2022-06-24 18:06:30|9.89|8.49|9.87|8.47|9.89|8.49|9.87|8.47|0
1656094000000|2022-06-24 18:06:40|9.89|8.49|9.89|8.49|9.89|8.49|9.89|8.49|0
1656094010000|2022-06-24 18:06:50|9.83|8.43|9.8|8.4|9.83|8.43|9.8|8.4|0
1656094020000|2022-06-24 18:07:00|9.78|8.38|9.81|8.41|9.81|8.41|9.78|8.38|0
1656094030000|2022-06-24 18:07:10|9.83|8.43|9.8|8.4|9.83|8.43|9.78|8.38|0
1656094040000|2022-06-24 18:07:20|9.78|8.38|9.78|8.38|9.78|8.38|9.77|8.37|0
1656094050000|2022-06-24 18:07:30|9.77|8.37|9.78|8.38|9.78|8.38|9.75|8.35|0
1656094060000|2022-06-24 18:07:40|9.8|8.4|9.81|8.41|9.81|8.41|9.8|8.4|0
1656094070000|2022-06-24 18:07:50|9.83|8.43|9.83|8.43|9.83|8.43|9.83|8.43|0
1656094080000|2022-06-24 18:08:00|9.81|8.41|9.8|8.4|9.83|8.43|9.8|8.4|0
1656094090000|2022-06-24 18:08:10|9.78|8.38|9.78|8.38|9.8|8.4|9.78|8.38|0
1656094100000|2022-06-24 18:08:20|9.8|8.4|9.8|8.4|9.8|8.4|9.78|8.38|0
1656094110000|2022-06-24 18:08:30|9.81|8.41|9.8|8.4|9.81|8.41|9.8|8.4|0
1656094120000|2022-06-24 18:08:40|9.77|8.37|9.77|8.37|9.78|8.38|9.77|8.37|0
1656094130000|2022-06-24 18:08:50|9.75|8.35|9.75|8.35|9.77|8.37|9.75|8.35|0
1656094140000|2022-06-24 18:09:00|9.78|8.38|9.78|8.38|9.78|8.38|9.78|8.38|0
1656094150000|2022-06-24 18:09:10|9.8|8.4|9.83|8.43|9.83|8.43|9.8|8.4|0
1656094160000|2022-06-24 18:09:20|9.82|8.42|9.83|8.43|9.83|8.43|9.82|8.42|0
1656094170000|2022-06-24 18:09:30|9.81|8.41|9.84|8.44|9.84|8.44|9.81|8.41|0
1656094180000|2022-06-24 18:09:40|9.83|8.43|9.8|8.4|9.83|8.43|9.8|8.4|0
1656094190000|2022-06-24 18:09:50|9.81|8.41|9.83|8.43|9.84|8.44|9.81|8.41|0
1656094200000|2022-06-24 18:10:00|9.84|8.44|9.9|8.5|9.9|8.5|9.84|8.44|0
1656094210000|2022-06-24 18:10:10|9.89|8.49|9.87|8.47|9.9|8.5|9.87|8.47|0
1656094220000|2022-06-24 18:10:20|9.89|8.49|9.89|8.49|9.9|8.5|9.89|8.49|0
1656094230000|2022-06-24 18:10:30|9.9|8.5|9.9|8.5|9.9|8.5|9.9|8.5|0
1656094240000|2022-06-24 18:10:40|9.89|8.49|9.9|8.5|9.9|8.5|9.89|8.49|0
1656094250000|2022-06-24 18:10:50|9.89|8.49|9.9|8.5|9.9|8.5|9.89|8.49|0
1656094260000|2022-06-24 18:11:00|9.92|8.52|9.95|8.55|9.95|8.55|9.92|8.52|0
1656094270000|2022-06-24 18:11:10|9.93|8.53|9.92|8.52|9.95|8.55|9.9|8.5|0
1656094280000|2022-06-24 18:11:20|9.9|8.5|9.92|8.52|9.92|8.52|9.9|8.5|0
1656094290000|2022-06-24 18:11:30|9.95|8.55|9.95|8.55|9.95|8.55|9.93|8.53|0
1656094300000|2022-06-24 18:11:40|9.96|8.56|10|8.6|10|8.6|9.96|8.56|0
1656094310000|2022-06-24 18:11:50|10.01|8.61|10.04|8.64|10.06|8.66|10.01|8.61|0
1656094320000|2022-06-24 18:12:00|10.03|8.63|10.03|8.63|10.03|8.63|10.01|8.61|0
1656094330000|2022-06-24 18:12:10|10|8.6|10.01|8.61|10.01|8.61|10|8.6|0
1656094340000|2022-06-24 18:12:20|10.03|8.63|10|8.6|10.03|8.63|10|8.6|0
1656094350000|2022-06-24 18:12:30|10.01|8.61|9.98|8.58|10.01|8.61|9.98|8.58|0
1656094370000|2022-06-24 18:12:50|9.96|8.56|9.98|8.58|9.98|8.58|9.96|8.56|0
1656094380000|2022-06-24 18:13:00|9.99|8.59|9.96|8.56|9.99|8.59|9.96|8.56|0
1656094390000|2022-06-24 18:13:10|9.95|8.55|9.95|8.55|9.95|8.55|9.95|8.55|0
1656094400000|2022-06-24 18:13:20|9.96|8.56|9.93|8.53|9.96|8.56|9.93|8.53|0
1656094410000|2022-06-24 18:13:30|9.95|8.55|9.96|8.56|9.96|8.56|9.95|8.55|0
1656094420000|2022-06-24 18:13:40|9.98|8.58|9.96|8.56|9.98|8.58|9.96|8.56|0
1656094430000|2022-06-24 18:13:50|9.98|8.58|9.98|8.58|9.98|8.58|9.98|8.58|0
1656094440000|2022-06-24 18:14:00|9.99|8.59|9.98|8.58|9.99|8.59|9.98|8.58|0
1656094450000|2022-06-24 18:14:10|9.99|8.59|9.95|8.55|9.99|8.59|9.95|8.55|0
1656094460000|2022-06-24 18:14:20|9.93|8.53|9.93|8.53|9.93|8.53|9.93|8.53|0
1656094480000|2022-06-24 18:14:40|9.95|8.55|9.98|8.58|9.98|8.58|9.95|8.55|0
1656094490000|2022-06-24 18:14:50|9.96|8.56|9.96|8.56|9.96|8.56|9.96|8.56|0
1656094500000|2022-06-24 18:15:00|9.98|8.58|9.95|8.55|9.98|8.58|9.95|8.55|0
1656094510000|2022-06-24 18:15:10|9.98|8.58|9.98|8.58|9.98|8.58|9.98|8.58|0
1656094520000|2022-06-24 18:15:20|9.99|8.59|10.03|8.63|10.03|8.63|9.99|8.59|0
1656094530000|2022-06-24 18:15:30|10.04|8.64|10.04|8.64|10.06|8.66|10.04|8.64|0
1656094540000|2022-06-24 18:15:40|10.03|8.63|10.07|8.67|10.07|8.67|10.03|8.63|0
1656094550000|2022-06-24 18:15:50|10.09|8.69|10.07|8.67|10.09|8.69|10.07|8.67|0
1656094560000|2022-06-24 18:16:00|10.09|8.69|10.09|8.69|10.09|8.69|10.09|8.69|0
1656094570000|2022-06-24 18:16:10|10.07|8.67|10.03|8.63|10.07|8.67|10.03|8.63|0
1656094580000|2022-06-24 18:16:20|10.01|8.61|10.01|8.61|10.01|8.61|10.01|8.61|0
1656094590000|2022-06-24 18:16:30|9.98|8.58|10.04|8.64|10.04|8.64|9.98|8.58|0
1656094600000|2022-06-24 18:16:40|10.03|8.63|10.03|8.63|10.03|8.63|10.03|8.63|0
1656094610000|2022-06-24 18:16:50|10.01|8.61|9.99|8.59|10.01|8.61|9.99|8.59|0
1656094620000|2022-06-24 18:17:00|10.01|8.61|9.98|8.58|10.01|8.61|9.98|8.58|0
1656094630000|2022-06-24 18:17:10|9.97|8.57|9.9|8.5|9.97|8.57|9.9|8.5|0
1656094640000|2022-06-24 18:17:20|9.92|8.52|9.92|8.52|9.92|8.52|9.9|8.5|0
1656094650000|2022-06-24 18:17:30|9.93|8.53|9.93|8.53|9.96|8.56|9.93|8.53|0
1656094660000|2022-06-24 18:17:40|9.95|8.55|9.93|8.53|9.95|8.55|9.93|8.53|0
1656094670000|2022-06-24 18:17:50|9.92|8.52|9.92|8.52|9.92|8.52|9.92|8.52|0
1656094680000|2022-06-24 18:18:00|9.91|8.51|9.93|8.53|9.93|8.53|9.91|8.51|0
1656094690000|2022-06-24 18:18:10|9.95|8.55|9.96|8.56|9.96|8.56|9.95|8.55|0
1656094700000|2022-06-24 18:18:20|9.95|8.55|9.96|8.56|9.98|8.58|9.95|8.55|0
1656094710000|2022-06-24 18:18:30|9.93|8.53|9.95|8.55|9.95|8.55|9.93|8.53|0
1656094720000|2022-06-24 18:18:40|9.96|8.56|9.96|8.56|9.96|8.56|9.96|8.56|0
1656094730000|2022-06-24 18:18:50|9.98|8.58|9.99|8.59|9.99|8.59|9.96|8.56|0
1656094740000|2022-06-24 18:19:00|9.98|8.58|10.01|8.61|10.01|8.61|9.98|8.58|0
1656094750000|2022-06-24 18:19:10|10.02|8.62|10.01|8.61|10.02|8.62|10.01|8.61|0
1656094760000|2022-06-24 18:19:20|9.99|8.59|9.99|8.59|9.99|8.59|9.98|8.58|0
1656094770000|2022-06-24 18:19:30|10.01|8.61|9.99|8.59|10.01|8.61|9.99|8.59|0
1656094780000|2022-06-24 18:19:40|10.01|8.61|10.02|8.62|10.02|8.62|10.01|8.61|0
1656094790000|2022-06-24 18:19:50|10.04|8.64|10.02|8.62|10.04|8.64|10.02|8.62|0
1656094800000|2022-06-24 18:20:00|10.04|8.64|10.02|8.62|10.06|8.66|10.02|8.62|0
1656094810000|2022-06-24 18:20:10|10.01|8.61|10.02|8.62|10.02|8.62|10.01|8.61|0
1656094820000|2022-06-24 18:20:20|10.04|8.64|9.98|8.58|10.04|8.64|9.98|8.58|0
1656094830000|2022-06-24 18:20:30|10.01|8.61|9.96|8.56|10.01|8.61|9.96|8.56|0
1656094840000|2022-06-24 18:20:40|9.98|8.58|9.98|8.58|10.01|8.61|9.98|8.58|0
1656094850000|2022-06-24 18:20:50|9.99|8.59|9.98|8.58|9.99|8.59|9.98|8.58|0
1656094860000|2022-06-24 18:21:00|9.96|8.56|9.98|8.58|9.98|8.58|9.96|8.56|0
1656094870000|2022-06-24 18:21:10|9.96|8.56|9.96|8.56|9.96|8.56|9.96|8.56|0
1656094880000|2022-06-24 18:21:20|9.98|8.58|9.95|8.55|9.98|8.58|9.95|8.55|0
1656094890000|2022-06-24 18:21:30|9.96|8.56|9.99|8.59|9.99|8.59|9.96|8.56|0
1656094900000|2022-06-24 18:21:40|9.98|8.58|9.98|8.58|9.99|8.59|9.98|8.58|0
1656094910000|2022-06-24 18:21:50|9.96|8.56|9.98|8.58|9.98|8.58|9.96|8.56|0
1656094920000|2022-06-24 18:22:00|9.99|8.59|9.99|8.59|9.99|8.59|9.98|8.58|0
1656094930000|2022-06-24 18:22:10|10.01|8.61|9.99|8.59|10.02|8.62|9.99|8.59|0
1656094940000|2022-06-24 18:22:20|9.97|8.57|9.95|8.55|9.97|8.57|9.95|8.55|0
1656094950000|2022-06-24 18:22:30|9.93|8.53|9.92|8.52|9.93|8.53|9.92|8.52|0
1656094960000|2022-06-24 18:22:40|9.93|8.53|9.92|8.52|9.93|8.53|9.92|8.52|0
1656094970000|2022-06-24 18:22:50|9.93|8.53|9.87|8.47|9.93|8.53|9.87|8.47|0
1656094980000|2022-06-24 18:23:00|9.9|8.5|9.88|8.48|9.9|8.5|9.87|8.47|0
1656094990000|2022-06-24 18:23:10|9.93|8.53|9.92|8.52|9.93|8.53|9.9|8.5|0
1656095000000|2022-06-24 18:23:20|9.93|8.53|9.93|8.53|9.93|8.53|9.92|8.52|0
1656095010000|2022-06-24 18:23:30|9.92|8.52|9.93|8.53|9.93|8.53|9.92|8.52|0
1656095020000|2022-06-24 18:23:40|9.95|8.55|9.96|8.56|9.99|8.59|9.95|8.55|0
1656095030000|2022-06-24 18:23:50|9.98|8.58|9.98|8.58|9.98|8.58|9.96|8.56|0
1656095040000|2022-06-24 18:24:00|9.96|8.56|9.98|8.58|9.98|8.58|9.96|8.56|0
1656095050000|2022-06-24 18:24:10|9.96|8.56|9.96|8.56|9.96|8.56|9.96|8.56|0
1656095060000|2022-06-24 18:24:20|9.95|8.55|9.93|8.53|9.95|8.55|9.93|8.53|0
1656095070000|2022-06-24 18:24:30|9.95|8.55|9.95|8.55|9.95|8.55|9.95|8.55|0
1656095080000|2022-06-24 18:24:40|9.93|8.53|9.92|8.52|9.93|8.53|9.92|8.52|0
1656095090000|2022-06-24 18:24:50|9.93|8.53|9.96|8.56|9.96|8.56|9.93|8.53|0
1656095100000|2022-06-24 18:25:00|9.95|8.55|9.98|8.58|9.99|8.59|9.95|8.55|0
1656095110000|2022-06-24 18:25:10|9.93|8.53|9.95|8.55|9.96|8.56|9.93|8.53|0
1656095120000|2022-06-24 18:25:20|9.99|8.59|10.01|8.61|10.01|8.61|9.98|8.58|0
1656095130000|2022-06-24 18:25:30|9.98|8.58|9.95|8.55|9.98|8.58|9.95|8.55|0
1656095140000|2022-06-24 18:25:40|9.93|8.53|9.95|8.55|9.95|8.55|9.93|8.53|0
1656095150000|2022-06-24 18:25:50|9.96|8.56|9.93|8.53|9.96|8.56|9.93|8.53|0
1656095160000|2022-06-24 18:26:00|9.95|8.55|9.96|8.56|9.96|8.56|9.95|8.55|0
1656095170000|2022-06-24 18:26:10|9.98|8.58|9.96|8.56|9.98|8.58|9.95|8.55|0
1656095180000|2022-06-24 18:26:20|9.98|8.58|9.98|8.58|9.98|8.58|9.98|8.58|0
1656095200000|2022-06-24 18:26:40|9.99|8.59|9.99|8.59|9.99|8.59|9.99|8.59|0
1656095210000|2022-06-24 18:26:50|10.01|8.61|10.01|8.61|10.01|8.61|10.01|8.61|0
1656095220000|2022-06-24 18:27:00|9.99|8.59|10.01|8.61|10.01|8.61|9.98|8.58|0
1656095230000|2022-06-24 18:27:10|10.02|8.62|9.99|8.59|10.02|8.62|9.99|8.59|0
1656095240000|2022-06-24 18:27:20|9.98|8.58|9.96|8.56|9.98|8.58|9.95|8.55|0
1656095250000|2022-06-24 18:27:30|9.95|8.55|9.98|8.58|9.98|8.58|9.95|8.55|0
1656095260000|2022-06-24 18:27:40|9.95|8.55|9.99|8.59|9.99|8.59|9.95|8.55|0
1656095270000|2022-06-24 18:27:50|10.01|8.61|10.02|8.62|10.02|8.62|10.01|8.61|0
1656095280000|2022-06-24 18:28:00|10.01|8.61|10.04|8.64|10.04|8.64|9.99|8.59|0
1656095290000|2022-06-24 18:28:10|10.05|8.65|10.05|8.65|10.05|8.65|10.04|8.64|0
1656095300000|2022-06-24 18:28:20|10.04|8.64|10.05|8.65|10.05|8.65|10.04|8.64|0
1656095310000|2022-06-24 18:28:30|10.07|8.67|10.07|8.67|10.07|8.67|10.07|8.67|0
1656095320000|2022-06-24 18:28:40|10.09|8.69|10.09|8.69|10.09|8.69|10.09|8.69|0
1656095330000|2022-06-24 18:28:50|10.1|8.7|10.09|8.69|10.1|8.7|10.09|8.69|0
1656095340000|2022-06-24 18:29:00|10.12|8.72|10.15|8.75|10.15|8.75|10.12|8.72|0
1656095350000|2022-06-24 18:29:10|10.16|8.76|10.13|8.73|10.16|8.76|10.13|8.73|0
1656095360000|2022-06-24 18:29:20|10.15|8.75|10.12|8.72|10.15|8.75|10.12|8.72|0
1656095370000|2022-06-24 18:29:30|10.13|8.73|10.07|8.67|10.13|8.73|10.07|8.67|0
1656095380000|2022-06-24 18:29:40|10.1|8.7|10.1|8.7|10.1|8.7|10.07|8.67|0
1656095390000|2022-06-24 18:29:50|10.12|8.72|10.09|8.69|10.12|8.72|10.09|8.69|0
1656095400000|2022-06-24 18:30:00|10.1|8.7|10.1|8.7|10.1|8.7|10.07|8.67|0
1656095410000|2022-06-24 18:30:10|10.11|8.71|10.13|8.73|10.15|8.75|10.11|8.71|0
1656095420000|2022-06-24 18:30:20|10.16|8.76|10.13|8.73|10.16|8.76|10.13|8.73|0
1656095430000|2022-06-24 18:30:30|10.12|8.72|10.15|8.75|10.15|8.75|10.12|8.72|0
1656095440000|2022-06-24 18:30:40|10.16|8.76|10.18|8.78|10.18|8.78|10.16|8.76|0
1656095460000|2022-06-24 18:31:00|10.2|8.8|10.2|8.8|10.2|8.8|10.2|8.8|0
1656095470000|2022-06-24 18:31:10|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1656095480000|2022-06-24 18:31:20|10.21|8.81|10.2|8.8|10.23|8.83|10.2|8.8|0
1656095490000|2022-06-24 18:31:30|10.19|8.79|10.18|8.78|10.19|8.79|10.16|8.76|0
1656095500000|2022-06-24 18:31:40|10.2|8.8|10.2|8.8|10.2|8.8|10.2|8.8|0
1656095510000|2022-06-24 18:31:50|10.16|8.76|10.15|8.75|10.16|8.76|10.15|8.75|0
1656095520000|2022-06-24 18:32:00|10.16|8.76|10.18|8.78|10.18|8.78|10.16|8.76|0
1656095530000|2022-06-24 18:32:10|10.16|8.76|10.2|8.8|10.2|8.8|10.16|8.76|0
1656095540000|2022-06-24 18:32:20|10.21|8.81|10.21|8.81|10.23|8.83|10.21|8.81|0
1656095550000|2022-06-24 18:32:30|10.23|8.83|10.23|8.83|10.24|8.84|10.23|8.83|0
1656095560000|2022-06-24 18:32:40|10.24|8.84|10.24|8.84|10.24|8.84|10.24|8.84|0
1656095570000|2022-06-24 18:32:50|10.26|8.86|10.26|8.86|10.26|8.86|10.26|8.86|0
1656095580000|2022-06-24 18:33:00|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1656095590000|2022-06-24 18:33:10|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1656095600000|2022-06-24 18:33:20|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1656095610000|2022-06-24 18:33:30|10.24|8.84|10.24|8.84|10.24|8.84|10.24|8.84|0
1656095620000|2022-06-24 18:33:40|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1656095640000|2022-06-24 18:34:00|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1656095650000|2022-06-24 18:34:10|10.23|8.83|10.26|8.86|10.26|8.86|10.23|8.83|0
1656095660000|2022-06-24 18:34:20|10.27|8.87|10.26|8.86|10.27|8.87|10.24|8.84|0
1656095670000|2022-06-24 18:34:30|10.24|8.84|10.27|8.87|10.27|8.87|10.24|8.84|0
1656095680000|2022-06-24 18:34:40|10.26|8.86|10.26|8.86|10.27|8.87|10.26|8.86|0
1656095690000|2022-06-24 18:34:50|10.24|8.84|10.24|8.84|10.24|8.84|10.24|8.84|0
1656095700000|2022-06-24 18:35:00|10.23|8.83|10.24|8.84|10.24|8.84|10.23|8.83|0
1656095710000|2022-06-24 18:35:10|10.26|8.86|10.26|8.86|10.26|8.86|10.26|8.86|0
1656095720000|2022-06-24 18:35:20|10.27|8.87|10.27|8.87|10.27|8.87|10.27|8.87|0
1656095730000|2022-06-24 18:35:30|10.31|8.91|10.29|8.89|10.31|8.91|10.29|8.89|0
1656095740000|2022-06-24 18:35:40|10.27|8.87|10.27|8.87|10.27|8.87|10.27|8.87|0
1656095750000|2022-06-24 18:35:50|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1656095760000|2022-06-24 18:36:00|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1656095770000|2022-06-24 18:36:10|10.18|8.78|10.21|8.81|10.21|8.81|10.18|8.78|0
1656095780000|2022-06-24 18:36:20|10.19|8.79|10.19|8.79|10.19|8.79|10.19|8.79|0
1656095790000|2022-06-24 18:36:30|10.24|8.84|10.23|8.83|10.24|8.84|10.23|8.83|0
1656095800000|2022-06-24 18:36:40|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1656095810000|2022-06-24 18:36:50|10.24|8.84|10.23|8.83|10.24|8.84|10.23|8.83|0
1656095820000|2022-06-24 18:37:00|10.24|8.84|10.26|8.86|10.27|8.87|10.24|8.84|0
1656095830000|2022-06-24 18:37:10|10.24|8.84|10.24|8.84|10.26|8.86|10.24|8.84|0
1656095840000|2022-06-24 18:37:20|10.23|8.83|10.21|8.81|10.23|8.83|10.21|8.81|0
1656095850000|2022-06-24 18:37:30|10.19|8.79|10.19|8.79|10.19|8.79|10.19|8.79|0
1656095860000|2022-06-24 18:37:40|10.18|8.78|10.21|8.81|10.21|8.81|10.18|8.78|0
1656095870000|2022-06-24 18:37:50|10.19|8.79|10.19|8.79|10.21|8.81|10.19|8.79|0
1656095880000|2022-06-24 18:38:00|10.21|8.81|10.23|8.83|10.23|8.83|10.21|8.81|0
1656095890000|2022-06-24 18:38:10|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1656095900000|2022-06-24 18:38:20|10.21|8.81|10.23|8.83|10.23|8.83|10.21|8.81|0
1656095910000|2022-06-24 18:38:30|10.21|8.81|10.21|8.81|10.21|8.81|10.21|8.81|0
1656095920000|2022-06-24 18:38:40|10.23|8.83|10.18|8.78|10.23|8.83|10.18|8.78|0
1656095930000|2022-06-24 18:38:50|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1656095940000|2022-06-24 18:39:00|10.16|8.76|10.13|8.73|10.16|8.76|10.13|8.73|0
1656095950000|2022-06-24 18:39:10|10.1|8.7|10.13|8.73|10.15|8.75|10.1|8.7|0
1656095960000|2022-06-24 18:39:20|10.16|8.76|10.18|8.78|10.18|8.78|10.16|8.76|0
1656095970000|2022-06-24 18:39:30|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1656095980000|2022-06-24 18:39:40|10.13|8.73|10.13|8.73|10.13|8.73|10.13|8.73|0
1656095990000|2022-06-24 18:39:50|10.1|8.7|10.1|8.7|10.1|8.7|10.1|8.7|0
1656096000000|2022-06-24 18:40:00|10.08|8.68|10.08|8.68|10.08|8.68|10.08|8.68|0
1656096010000|2022-06-24 18:40:10|10.1|8.7|10.07|8.67|10.1|8.7|10.07|8.67|0
1656096020000|2022-06-24 18:40:20|10.08|8.68|10.07|8.67|10.1|8.7|10.07|8.67|0
1656096030000|2022-06-24 18:40:30|10.05|8.65|10.05|8.65|10.05|8.65|10.04|8.64|0
1656096040000|2022-06-24 18:40:40|10.07|8.67|10.15|8.75|10.15|8.75|10.07|8.67|0
1656096050000|2022-06-24 18:40:50|10.11|8.71|10.15|8.75|10.15|8.75|10.11|8.71|0
1656096060000|2022-06-24 18:41:00|10.16|8.76|10.15|8.75|10.16|8.76|10.15|8.75|0
1656096070000|2022-06-24 18:41:10|10.16|8.76|10.16|8.76|10.16|8.76|10.16|8.76|0
1656096080000|2022-06-24 18:41:20|10.15|8.75|10.18|8.78|10.18|8.78|10.15|8.75|0
1656096090000|2022-06-24 18:41:30|10.19|8.79|10.18|8.78|10.19|8.79|10.18|8.78|0
1656096100000|2022-06-24 18:41:40|10.19|8.79|10.19|8.79|10.19|8.79|10.19|8.79|0
1656096110000|2022-06-24 18:41:50|10.21|8.81|10.21|8.81|10.21|8.81|10.19|8.79|0
1656096130000|2022-06-24 18:42:10|10.24|8.84|10.19|8.79|10.24|8.84|10.19|8.79|0
1656096140000|2022-06-24 18:42:20|10.16|8.76|10.18|8.78|10.18|8.78|10.16|8.76|0
1656096150000|2022-06-24 18:42:30|10.19|8.79|10.19|8.79|10.19|8.79|10.19|8.79|0
1656096160000|2022-06-24 18:42:40|10.18|8.78|10.16|8.76|10.18|8.78|10.15|8.75|0
1656096180000|2022-06-24 18:43:00|10.18|8.78|10.21|8.81|10.21|8.81|10.18|8.78|0
1656096200000|2022-06-24 18:43:20|10.19|8.79|10.19|8.79|10.19|8.79|10.18|8.78|0
1656096210000|2022-06-24 18:43:30|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1656096220000|2022-06-24 18:43:40|10.23|8.83|10.23|8.83|10.23|8.83|10.23|8.83|0
1656096230000|2022-06-24 18:43:50|10.22|8.82|10.2|8.8|10.22|8.82|10.2|8.8|0
1656096240000|2022-06-24 18:44:00|10.22|8.82|10.18|8.78|10.22|8.82|10.18|8.78|0
1656096250000|2022-06-24 18:44:10|10.2|8.8|10.2|8.8|10.2|8.8|10.2|8.8|0
1656096260000|2022-06-24 18:44:20|10.18|8.78|10.17|8.77|10.18|8.78|10.17|8.77|0
1656096270000|2022-06-24 18:44:30|10.18|8.78|10.2|8.8|10.2|8.8|10.18|8.78|0
1656096280000|2022-06-24 18:44:40|10.18|8.78|10.17|8.77|10.18|8.78|10.17|8.77|0
1656096290000|2022-06-24 18:44:50|10.18|8.78|10.2|8.8|10.21|8.81|10.18|8.78|0
1656096300000|2022-06-24 18:45:00|10.22|8.82|10.18|8.78|10.22|8.82|10.18|8.78|0
1656096310000|2022-06-24 18:45:10|10.2|8.8|10.23|8.83|10.23|8.83|10.2|8.8|0
1656096320000|2022-06-24 18:45:20|10.22|8.82|10.23|8.83|10.23|8.83|10.22|8.82|0
1656096330000|2022-06-24 18:45:30|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1656096340000|2022-06-24 18:45:40|10.05|8.65|10.05|8.65|10.06|8.66|10.05|8.65|0
1656096350000|2022-06-24 18:45:50|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1656096360000|2022-06-24 18:46:00|10.08|8.68|10.08|8.68|10.08|8.68|10.08|8.68|0
1656096370000|2022-06-24 18:46:10|10.06|8.66|10.06|8.66|10.06|8.66|10.05|8.65|0
1656096380000|2022-06-24 18:46:20|10.05|8.65|10.05|8.65|10.05|8.65|10.05|8.65|0
1656096390000|2022-06-24 18:46:30|10.02|8.62|10.03|8.63|10.03|8.63|10.02|8.62|0
1656096400000|2022-06-24 18:46:40|10.05|8.65|10.05|8.65|10.05|8.65|10.05|8.65|0
1656096420000|2022-06-24 18:47:00|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1656096430000|2022-06-24 18:47:10|10.08|8.68|10.08|8.68|10.08|8.68|10.08|8.68|0
1656096440000|2022-06-24 18:47:20|10.1|8.7|10.1|8.7|10.1|8.7|10.1|8.7|0
1656096460000|2022-06-24 18:47:40|10.11|8.71|10.11|8.71|10.11|8.71|10.11|8.71|0
1656096470000|2022-06-24 18:47:50|10.13|8.73|10.13|8.73|10.13|8.73|10.13|8.73|0
1656096480000|2022-06-24 18:48:00|10.14|8.74|10.14|8.74|10.14|8.74|10.14|8.74|0
1656096490000|2022-06-24 18:48:10|10.13|8.73|10.13|8.73|10.13|8.73|10.11|8.71|0
1656096500000|2022-06-24 18:48:20|10.11|8.71|10.13|8.73|10.13|8.73|10.11|8.71|0
1656096510000|2022-06-24 18:48:30|10.14|8.74|10.14|8.74|10.14|8.74|10.14|8.74|0
1656096520000|2022-06-24 18:48:40|10.11|8.71|10.14|8.74|10.14|8.74|10.11|8.71|0
1656096540000|2022-06-24 18:49:00|10.13|8.73|10.14|8.74|10.14|8.74|10.13|8.73|0
1656096550000|2022-06-24 18:49:10|10.13|8.73|10.13|8.73|10.13|8.73|10.11|8.71|0
1656096560000|2022-06-24 18:49:20|10.11|8.71|10.13|8.73|10.13|8.73|10.11|8.71|0
1656096570000|2022-06-24 18:49:30|10.14|8.74|10.14|8.74|10.14|8.74|10.14|8.74|0
1656096580000|2022-06-24 18:49:40|10.16|8.76|10.14|8.74|10.16|8.76|10.14|8.74|0
1656096590000|2022-06-24 18:49:50|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1656096610000|2022-06-24 18:50:10|10.16|8.76|10.16|8.76|10.16|8.76|10.16|8.76|0
1656096620000|2022-06-24 18:50:20|10.14|8.74|10.13|8.73|10.14|8.74|10.11|8.71|0
1656096630000|2022-06-24 18:50:30|10.11|8.71|10.11|8.71|10.13|8.73|10.11|8.71|0
1656096640000|2022-06-24 18:50:40|10.16|8.76|10.16|8.76|10.16|8.76|10.16|8.76|0
1656096660000|2022-06-24 18:51:00|10.14|8.74|10.14|8.74|10.16|8.76|10.14|8.74|0
1656096670000|2022-06-24 18:51:10|10.16|8.76|10.14|8.74|10.16|8.76|10.14|8.74|0
1656096680000|2022-06-24 18:51:20|10.13|8.73|10.13|8.73|10.13|8.73|10.13|8.73|0
1656096690000|2022-06-24 18:51:30|10.11|8.71|10.09|8.69|10.13|8.73|10.09|8.69|0
1656096700000|2022-06-24 18:51:40|10.08|8.68|10.11|8.71|10.11|8.71|10.08|8.68|0
1656096710000|2022-06-24 18:51:50|10.09|8.69|10.08|8.68|10.11|8.71|10.08|8.68|0
1656096720000|2022-06-24 18:52:00|10.09|8.69|10.09|8.69|10.11|8.71|10.09|8.69|0
1656096740000|2022-06-24 18:52:20|10.11|8.71|10.09|8.69|10.11|8.71|10.09|8.69|0
1656096750000|2022-06-24 18:52:30|10.11|8.71|10.11|8.71|10.11|8.71|10.11|8.71|0
1656096760000|2022-06-24 18:52:40|10.13|8.73|10.14|8.74|10.14|8.74|10.13|8.73|0
1656096770000|2022-06-24 18:52:50|10.13|8.73|10.14|8.74|10.14|8.74|10.13|8.73|0
1656096780000|2022-06-24 18:53:00|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1656096790000|2022-06-24 18:53:10|10.16|8.76|10.14|8.74|10.16|8.76|10.14|8.74|0
1656096800000|2022-06-24 18:53:20|10.16|8.76|10.16|8.76|10.16|8.76|10.16|8.76|0
1656096810000|2022-06-24 18:53:30|10.14|8.74|10.16|8.76|10.16|8.76|10.14|8.74|0
1656096820000|2022-06-24 18:53:40|10.14|8.74|10.11|8.71|10.14|8.74|10.11|8.71|0
1656096830000|2022-06-24 18:53:50|10.13|8.73|10.11|8.71|10.13|8.73|10.11|8.71|0
1656096840000|2022-06-24 18:54:00|10.09|8.69|10.09|8.69|10.09|8.69|10.09|8.69|0
1656096850000|2022-06-24 18:54:10|10.08|8.68|10.09|8.69|10.09|8.69|10.08|8.68|0
1656096860000|2022-06-24 18:54:20|10.08|8.68|10.11|8.71|10.11|8.71|10.08|8.68|0
1656096870000|2022-06-24 18:54:30|10.14|8.74|10.17|8.77|10.17|8.77|10.14|8.74|0
1656096880000|2022-06-24 18:54:40|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1656096890000|2022-06-24 18:54:50|10.16|8.76|10.16|8.76|10.17|8.77|10.16|8.76|0
1656096900000|2022-06-24 18:55:00|10.17|8.77|10.14|8.74|10.17|8.77|10.14|8.74|0
1656096910000|2022-06-24 18:55:10|10.16|8.76|10.14|8.74|10.16|8.76|10.14|8.74|0
1656096920000|2022-06-24 18:55:20|10.16|8.76|10.14|8.74|10.16|8.76|10.14|8.74|0
1656096930000|2022-06-24 18:55:30|10.13|8.73|10.13|8.73|10.13|8.73|10.11|8.71|0
1656096940000|2022-06-24 18:55:40|10.14|8.74|10.13|8.73|10.14|8.74|10.13|8.73|0
1656096950000|2022-06-24 18:55:50|10.11|8.71|10.13|8.73|10.13|8.73|10.11|8.71|0
1656096960000|2022-06-24 18:56:00|10.11|8.71|10.09|8.69|10.11|8.71|10.09|8.69|0
1656096990000|2022-06-24 18:56:30|10.11|8.71|10.14|8.74|10.14|8.74|10.11|8.71|0
1656097010000|2022-06-24 18:56:50|10.16|8.76|10.16|8.76|10.16|8.76|10.16|8.76|0
1656097020000|2022-06-24 18:57:00|10.14|8.74|10.12|8.72|10.14|8.74|10.12|8.72|0
1656097030000|2022-06-24 18:57:10|10.11|8.71|10.14|8.74|10.14|8.74|10.11|8.71|0
1656097040000|2022-06-24 18:57:20|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1656097060000|2022-06-24 18:57:40|10.19|8.79|10.2|8.8|10.2|8.8|10.19|8.79|0
1656097070000|2022-06-24 18:57:50|10.19|8.79|10.19|8.79|10.19|8.79|10.19|8.79|0
1656097080000|2022-06-24 18:58:00|10.2|8.8|10.22|8.82|10.22|8.82|10.2|8.8|0
1656097090000|2022-06-24 18:58:10|10.2|8.8|10.22|8.82|10.22|8.82|10.2|8.8|0
1656097100000|2022-06-24 18:58:20|10.2|8.8|10.2|8.8|10.2|8.8|10.2|8.8|0
1656097110000|2022-06-24 18:58:30|10.22|8.82|10.22|8.82|10.22|8.82|10.22|8.82|0
1656097120000|2022-06-24 18:58:40|10.24|8.84|10.24|8.84|10.24|8.84|10.24|8.84|0
1656097140000|2022-06-24 18:59:00|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1656097150000|2022-06-24 18:59:10|10.22|8.82|10.22|8.82|10.22|8.82|10.22|8.82|0
1656097160000|2022-06-24 18:59:20|10.24|8.84|10.25|8.85|10.25|8.85|10.24|8.84|0
1656097170000|2022-06-24 18:59:30|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1656097180000|2022-06-24 18:59:40|10.25|8.85|10.25|8.85|10.25|8.85|10.25|8.85|0
1656097190000|2022-06-24 18:59:50|10.24|8.84|10.22|8.82|10.24|8.84|10.22|8.82|0
1656097200000|2022-06-24 19:00:00|10.25|8.85|10.22|8.82|10.25|8.85|10.22|8.82|0
1656097210000|2022-06-24 19:00:10|10.24|8.84|10.25|8.85|10.25|8.85|10.24|8.84|0
1656097220000|2022-06-24 19:00:20|10.22|8.82|10.25|8.85|10.25|8.85|10.22|8.82|0
1656097240000|2022-06-24 19:00:40|10.24|8.84|10.25|8.85|10.25|8.85|10.24|8.84|0
1656097250000|2022-06-24 19:00:50|10.23|8.83|10.22|8.82|10.23|8.83|10.22|8.82|0
1656097260000|2022-06-24 19:01:00|10.2|8.8|10.17|8.77|10.2|8.8|10.17|8.77|0
1656097270000|2022-06-24 19:01:10|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1656097280000|2022-06-24 19:01:20|10.14|8.74|10.14|8.74|10.14|8.74|10.14|8.74|0
1656097290000|2022-06-24 19:01:30|10.12|8.72|10.14|8.74|10.14|8.74|10.12|8.72|0
1656097300000|2022-06-24 19:01:40|10.16|8.76|10.16|8.76|10.16|8.76|10.14|8.74|0
1656097310000|2022-06-24 19:01:50|10.14|8.74|10.17|8.77|10.17|8.77|10.14|8.74|0
1656097320000|2022-06-24 19:02:00|10.16|8.76|10.16|8.76|10.16|8.76|10.16|8.76|0
1656097330000|2022-06-24 19:02:10|10.17|8.77|10.19|8.79|10.19|8.79|10.16|8.76|0
1656097340000|2022-06-24 19:02:20|10.2|8.8|10.19|8.79|10.2|8.8|10.19|8.79|0
1656097350000|2022-06-24 19:02:30|10.17|8.77|10.17|8.77|10.17|8.77|10.17|8.77|0
1656097360000|2022-06-24 19:02:40|10.16|8.76|10.14|8.74|10.16|8.76|10.14|8.74|0
1656097370000|2022-06-24 19:02:50|10.16|8.76|10.12|8.72|10.16|8.76|10.12|8.72|0
1656097380000|2022-06-24 19:03:00|10.14|8.74|10.17|8.77|10.17|8.77|10.14|8.74|0
1656097390000|2022-06-24 19:03:10|10.16|8.76|10.16|8.76|10.16|8.76|10.14|8.74|0
1656097400000|2022-06-24 19:03:20|10.12|8.72|10.16|8.76|10.16|8.76|10.12|8.72|0
1656097410000|2022-06-24 19:03:30|10.14|8.74|10.16|8.76|10.17|8.77|10.14|8.74|0
1656097420000|2022-06-24 19:03:40|10.39|8.99|10.42|9.02|10.42|9.02|10.39|8.99|0
1656097430000|2022-06-24 19:03:50|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1656097440000|2022-06-24 19:04:00|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1656097460000|2022-06-24 19:04:20|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1656097470000|2022-06-24 19:04:30|10.47|9.07|10.47|9.07|10.47|9.07|10.47|9.07|0
1656097480000|2022-06-24 19:04:40|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1656097510000|2022-06-24 19:05:10|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1656097520000|2022-06-24 19:05:20|10.45|9.05|10.4|9|10.45|9.05|10.4|9|0
1656097530000|2022-06-24 19:05:30|10.39|8.99|10.36|8.96|10.39|8.99|10.36|8.96|0
1656097540000|2022-06-24 19:05:40|10.39|8.99|10.39|8.99|10.4|9|10.39|8.99|0
1656097550000|2022-06-24 19:05:50|10.37|8.97|10.39|8.99|10.39|8.99|10.37|8.97|0
1656097560000|2022-06-24 19:06:00|10.4|9|10.4|9|10.4|9|10.4|9|0
1656097570000|2022-06-24 19:06:10|10.39|8.99|10.4|9|10.4|9|10.39|8.99|0
1656097580000|2022-06-24 19:06:20|10.42|9.02|10.44|9.04|10.44|9.04|10.42|9.02|0
1656097590000|2022-06-24 19:06:30|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1656097600000|2022-06-24 19:06:40|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1656097610000|2022-06-24 19:06:50|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1656097620000|2022-06-24 19:07:00|10.47|9.07|10.47|9.07|10.48|9.08|10.47|9.07|0
1656097630000|2022-06-24 19:07:10|10.48|9.08|10.44|9.04|10.48|9.08|10.44|9.04|0
1656097640000|2022-06-24 19:07:20|10.42|9.02|10.47|9.07|10.47|9.07|10.42|9.02|0
1656097650000|2022-06-24 19:07:30|10.45|9.05|10.47|9.07|10.48|9.08|10.45|9.05|0
1656097660000|2022-06-24 19:07:40|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1656097670000|2022-06-24 19:07:50|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1656097680000|2022-06-24 19:08:00|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1656097690000|2022-06-24 19:08:10|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1656097710000|2022-06-24 19:08:30|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1656097720000|2022-06-24 19:08:40|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1656097730000|2022-06-24 19:08:50|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1656097740000|2022-06-24 19:09:00|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1656097750000|2022-06-24 19:09:10|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1656097760000|2022-06-24 19:09:20|10.47|9.07|10.47|9.07|10.47|9.07|10.47|9.07|0
1656097770000|2022-06-24 19:09:30|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1656097780000|2022-06-24 19:09:40|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1656097790000|2022-06-24 19:09:50|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1656097800000|2022-06-24 19:10:00|10.37|8.97|10.35|8.95|10.37|8.97|10.34|8.94|0
1656097810000|2022-06-24 19:10:10|10.37|8.97|10.4|9|10.4|9|10.37|8.97|0
1656097820000|2022-06-24 19:10:20|10.39|8.99|10.35|8.95|10.39|8.99|10.35|8.95|0
1656097830000|2022-06-24 19:10:30|10.34|8.94|10.4|9|10.4|9|10.34|8.94|0
1656097840000|2022-06-24 19:10:40|10.37|8.97|10.35|8.95|10.37|8.97|10.35|8.95|0
1656097850000|2022-06-24 19:10:50|10.34|8.94|10.34|8.94|10.34|8.94|10.34|8.94|0
1656097860000|2022-06-24 19:11:00|10.32|8.92|10.35|8.95|10.35|8.95|10.32|8.92|0
1656097870000|2022-06-24 19:11:10|10.37|8.97|10.37|8.97|10.37|8.97|10.37|8.97|0
1656097880000|2022-06-24 19:11:20|10.39|8.99|10.35|8.95|10.39|8.99|10.35|8.95|0
1656097890000|2022-06-24 19:11:30|10.37|8.97|10.35|8.95|10.37|8.97|10.34|8.94|0
1656097910000|2022-06-24 19:11:50|10.37|8.97|10.32|8.92|10.37|8.97|10.32|8.92|0
1656097920000|2022-06-24 19:12:00|10.34|8.94|10.34|8.94|10.34|8.94|10.34|8.94|0
1656097930000|2022-06-24 19:12:10|10.32|8.92|10.34|8.94|10.34|8.94|10.32|8.92|0
1656097940000|2022-06-24 19:12:20|10.32|8.92|10.32|8.92|10.32|8.92|10.32|8.92|0
1656097960000|2022-06-24 19:12:40|10.34|8.94|10.35|8.95|10.35|8.95|10.34|8.94|0
1656097970000|2022-06-24 19:12:50|10.37|8.97|10.35|8.95|10.37|8.97|10.35|8.95|0
1656097980000|2022-06-24 19:13:00|10.37|8.97|10.39|8.99|10.4|9|10.37|8.97|0
1656097990000|2022-06-24 19:13:10|10.37|8.97|10.37|8.97|10.37|8.97|10.37|8.97|0
1656098000000|2022-06-24 19:13:20|10.39|8.99|10.37|8.97|10.39|8.99|10.37|8.97|0
1656098010000|2022-06-24 19:13:30|10.35|8.95|10.34|8.94|10.35|8.95|10.34|8.94|0
1656098020000|2022-06-24 19:13:40|10.32|8.92|10.32|8.92|10.32|8.92|10.32|8.92|0
1656098030000|2022-06-24 19:13:50|10.34|8.94|10.37|8.97|10.37|8.97|10.34|8.94|0
1656098040000|2022-06-24 19:14:00|10.35|8.95|10.34|8.94|10.37|8.97|10.34|8.94|0
1656098050000|2022-06-24 19:14:10|10.35|8.95|10.35|8.95|10.35|8.95|10.34|8.94|0
1656098060000|2022-06-24 19:14:20|10.37|8.97|10.37|8.97|10.37|8.97|10.37|8.97|0
1656098070000|2022-06-24 19:14:30|10.35|8.95|10.37|8.97|10.37|8.97|10.35|8.95|0
1656098080000|2022-06-24 19:14:40|10.39|8.99|10.43|9.03|10.43|9.03|10.39|8.99|0
1656098090000|2022-06-24 19:14:50|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1656098100000|2022-06-24 19:15:00|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1656098110000|2022-06-24 19:15:10|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1656098120000|2022-06-24 19:15:20|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1656098130000|2022-06-24 19:15:30|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1656098140000|2022-06-24 19:15:40|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1656098150000|2022-06-24 19:15:50|10.52|9.12|10.52|9.12|10.52|9.12|10.52|9.12|0
1656098160000|2022-06-24 19:16:00|10.53|9.13|10.53|9.13|10.53|9.13|10.53|9.13|0
1656098170000|2022-06-24 19:16:10|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1656098180000|2022-06-24 19:16:20|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1656098190000|2022-06-24 19:16:30|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1656098200000|2022-06-24 19:16:40|10.55|9.15|10.58|9.18|10.58|9.18|10.55|9.15|0
1656098210000|2022-06-24 19:16:50|10.56|9.16|10.56|9.16|10.58|9.18|10.56|9.16|0
1656098220000|2022-06-24 19:17:00|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1656098230000|2022-06-24 19:17:10|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1656098240000|2022-06-24 19:17:20|10.53|9.13|10.54|9.14|10.55|9.15|10.53|9.13|0
1656098250000|2022-06-24 19:17:30|10.53|9.13|10.5|9.1|10.53|9.13|10.5|9.1|0
1656098260000|2022-06-24 19:17:40|10.51|9.11|10.48|9.08|10.51|9.11|10.48|9.08|0
1656098270000|2022-06-24 19:17:50|10.5|9.1|10.48|9.08|10.5|9.1|10.48|9.08|0
1656098280000|2022-06-24 19:18:00|10.5|9.1|10.51|9.11|10.51|9.11|10.5|9.1|0
1656098290000|2022-06-24 19:18:10|10.53|9.13|10.55|9.15|10.55|9.15|10.53|9.13|0
1656098300000|2022-06-24 19:18:20|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656098320000|2022-06-24 19:18:40|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1656098330000|2022-06-24 19:18:50|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1656098340000|2022-06-24 19:19:00|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656098350000|2022-06-24 19:19:10|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1656098360000|2022-06-24 19:19:20|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1656098370000|2022-06-24 19:19:30|10.51|9.11|10.53|9.13|10.53|9.13|10.51|9.11|0
1656098380000|2022-06-24 19:19:40|10.51|9.11|10.51|9.11|10.51|9.11|10.51|9.11|0
1656098390000|2022-06-24 19:19:50|10.53|9.13|10.51|9.11|10.53|9.13|10.51|9.11|0
1656098400000|2022-06-24 19:20:00|10.53|9.13|10.53|9.13|10.55|9.15|10.53|9.13|0
1656098410000|2022-06-24 19:20:10|10.51|9.11|10.53|9.13|10.53|9.13|10.51|9.11|0
1656098420000|2022-06-24 19:20:20|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1656098430000|2022-06-24 19:20:30|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1656098440000|2022-06-24 19:20:40|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1656098450000|2022-06-24 19:20:50|10.53|9.13|10.53|9.13|10.53|9.13|10.53|9.13|0
1656098460000|2022-06-24 19:21:00|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1656098490000|2022-06-24 19:21:30|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1656098500000|2022-06-24 19:21:40|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1656098520000|2022-06-24 19:22:00|10.58|9.18|10.56|9.16|10.58|9.18|10.56|9.16|0
1656098530000|2022-06-24 19:22:10|10.55|9.15|10.55|9.15|10.56|9.16|10.55|9.15|0
1656098540000|2022-06-24 19:22:20|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1656098550000|2022-06-24 19:22:30|10.56|9.16|10.55|9.15|10.56|9.16|10.55|9.15|0
1656098560000|2022-06-24 19:22:40|10.6|9.2|10.64|9.24|10.64|9.24|10.6|9.2|0
1656098570000|2022-06-24 19:22:50|10.65|9.25|10.64|9.24|10.65|9.25|10.64|9.24|0
1656098580000|2022-06-24 19:23:00|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1656098590000|2022-06-24 19:23:10|11.1|9.7|11.1|9.7|11.12|9.72|11.08|9.68|0
1656098600000|2022-06-24 19:23:20|11.12|9.72|11.14|9.74|11.14|9.74|11.12|9.72|0
1656098620000|2022-06-24 19:23:40|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1656098640000|2022-06-24 19:24:00|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1656098650000|2022-06-24 19:24:10|11.15|9.75|11.13|9.73|11.15|9.75|11.12|9.72|0
1656098660000|2022-06-24 19:24:20|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1656098680000|2022-06-24 19:24:40|11.1|9.7|11.13|9.73|11.13|9.73|11.1|9.7|0
1656098700000|2022-06-24 19:25:00|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1656098710000|2022-06-24 19:25:10|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1656098720000|2022-06-24 19:25:20|11.15|9.75|11.12|9.72|11.15|9.75|11.12|9.72|0
1656098750000|2022-06-24 19:25:50|11.13|9.73|11.1|9.7|11.13|9.73|11.1|9.7|0
1656098760000|2022-06-24 19:26:00|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1656098780000|2022-06-24 19:26:20|11.05|9.65|11.02|9.62|11.05|9.65|11.02|9.62|0
1656098790000|2022-06-24 19:26:30|11|9.6|11.03|9.63|11.03|9.63|11|9.6|0
1656098800000|2022-06-24 19:26:40|11.05|9.65|11|9.6|11.05|9.65|11|9.6|0
1656098810000|2022-06-24 19:26:50|11.02|9.62|11.02|9.62|11.02|9.62|11|9.6|0
1656098830000|2022-06-24 19:27:10|11|9.6|11|9.6|11|9.6|11|9.6|0
1656098840000|2022-06-24 19:27:20|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1656098850000|2022-06-24 19:27:30|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656098860000|2022-06-24 19:27:40|11|9.6|11.05|9.65|11.05|9.65|11|9.6|0
1656098870000|2022-06-24 19:27:50|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656098880000|2022-06-24 19:28:00|11.1|9.7|11.12|9.72|11.12|9.72|11.1|9.7|0
1656098890000|2022-06-24 19:28:10|11.1|9.7|11.13|9.73|11.13|9.73|11.1|9.7|0
1656098900000|2022-06-24 19:28:20|11.12|9.72|11.13|9.73|11.13|9.73|11.12|9.72|0
1656098910000|2022-06-24 19:28:30|11.12|9.72|11.13|9.73|11.13|9.73|11.12|9.72|0
1656098920000|2022-06-24 19:28:40|11.12|9.72|11.13|9.73|11.13|9.73|11.12|9.72|0
1656098930000|2022-06-24 19:28:50|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1656098940000|2022-06-24 19:29:00|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1656098950000|2022-06-24 19:29:10|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1656098960000|2022-06-24 19:29:20|11.17|9.77|11.13|9.73|11.17|9.77|11.13|9.73|0
1656098970000|2022-06-24 19:29:30|11.15|9.75|11.12|9.72|11.15|9.75|11.12|9.72|0
1656098980000|2022-06-24 19:29:40|11.1|9.7|11.1|9.7|11.1|9.7|11.1|9.7|0
1656098990000|2022-06-24 19:29:50|11.08|9.68|11.13|9.73|11.13|9.73|11.08|9.68|0
1656099000000|2022-06-24 19:30:00|11.12|9.72|11.15|9.75|11.15|9.75|11.12|9.72|0
1656099030000|2022-06-24 19:30:30|11.17|9.77|10.92|9.52|11.17|9.77|10.92|9.52|0
1656099040000|2022-06-24 19:30:40|10.91|9.51|10.92|9.52|10.92|9.52|10.91|9.51|0
1656099050000|2022-06-24 19:30:50|10.91|9.51|10.89|9.49|10.91|9.51|10.89|9.49|0
1656099060000|2022-06-24 19:31:00|10.87|9.47|10.87|9.47|10.87|9.47|10.87|9.47|0
1656099070000|2022-06-24 19:31:10|10.89|9.49|10.89|9.49|10.89|9.49|10.89|9.49|0
1656099080000|2022-06-24 19:31:20|10.87|9.47|10.84|9.44|10.87|9.47|10.84|9.44|0
1656099090000|2022-06-24 19:31:30|10.86|9.46|10.86|9.46|10.87|9.47|10.86|9.46|0
1656099100000|2022-06-24 19:31:40|10.87|9.47|10.89|9.49|10.89|9.49|10.87|9.47|0
1656099110000|2022-06-24 19:31:50|10.87|9.47|10.86|9.46|10.87|9.47|10.86|9.46|0
1656099120000|2022-06-24 19:32:00|10.87|9.47|10.89|9.49|10.89|9.49|10.87|9.47|0
1656099130000|2022-06-24 19:32:10|10.87|9.47|10.92|9.52|10.92|9.52|10.87|9.47|0
1656099140000|2022-06-24 19:32:20|10.91|9.51|10.89|9.49|10.91|9.51|10.89|9.49|0
1656099150000|2022-06-24 19:32:30|10.91|9.51|10.89|9.49|10.91|9.51|10.89|9.49|0
1656099160000|2022-06-24 19:32:40|10.87|9.47|10.86|9.46|10.87|9.47|10.86|9.46|0
1656099170000|2022-06-24 19:32:50|10.87|9.47|10.86|9.46|10.87|9.47|10.84|9.44|0
1656099180000|2022-06-24 19:33:00|10.87|9.47|10.86|9.46|10.87|9.47|10.86|9.46|0
1656099190000|2022-06-24 19:33:10|10.84|9.44|10.81|9.41|10.84|9.44|10.81|9.41|0
1656099200000|2022-06-24 19:33:20|10.79|9.39|10.81|9.41|10.81|9.41|10.79|9.39|0
1656099210000|2022-06-24 19:33:30|10.79|9.39|10.79|9.39|10.79|9.39|10.77|9.37|0
1656099220000|2022-06-24 19:33:40|10.77|9.37|10.77|9.37|10.77|9.37|10.76|9.36|0
1656099230000|2022-06-24 19:33:50|10.76|9.36|10.77|9.37|10.79|9.39|10.76|9.36|0
1656099240000|2022-06-24 19:34:00|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1656099250000|2022-06-24 19:34:10|10.76|9.36|10.79|9.39|10.81|9.41|10.76|9.36|0
1656099260000|2022-06-24 19:34:20|10.77|9.37|10.74|9.34|10.77|9.37|10.74|9.34|0
1656099270000|2022-06-24 19:34:30|10.72|9.32|10.76|9.36|10.76|9.36|10.72|9.32|0
1656099280000|2022-06-24 19:34:40|10.77|9.37|10.77|9.37|10.77|9.37|10.76|9.36|0
1656099290000|2022-06-24 19:34:50|10.76|9.36|10.72|9.32|10.76|9.36|10.72|9.32|0
1656099300000|2022-06-24 19:35:00|10.74|9.34|10.71|9.31|10.74|9.34|10.71|9.31|0
1656099310000|2022-06-24 19:35:10|10.69|9.29|10.66|9.26|10.69|9.29|10.66|9.26|0
1656099320000|2022-06-24 19:35:20|10.69|9.29|10.71|9.31|10.71|9.31|10.69|9.29|0
1656099330000|2022-06-24 19:35:30|10.72|9.32|10.76|9.36|10.76|9.36|10.72|9.32|0
1656099340000|2022-06-24 19:35:40|10.74|9.34|10.77|9.37|10.79|9.39|10.74|9.34|0
1656099350000|2022-06-24 19:35:50|10.76|9.36|10.76|9.36|10.76|9.36|10.76|9.36|0
1656099360000|2022-06-24 19:36:00|10.77|9.37|10.81|9.41|10.81|9.41|10.77|9.37|0
1656099370000|2022-06-24 19:36:10|10.82|9.42|10.82|9.42|10.82|9.42|10.81|9.41|0
1656099380000|2022-06-24 19:36:20|10.81|9.41|10.81|9.41|10.82|9.42|10.81|9.41|0
1656099390000|2022-06-24 19:36:30|10.79|9.39|10.81|9.41|10.82|9.42|10.79|9.39|0
1656099400000|2022-06-24 19:36:40|10.77|9.37|10.82|9.42|10.82|9.42|10.77|9.37|0
1656099410000|2022-06-24 19:36:50|10.81|9.41|10.81|9.41|10.82|9.42|10.79|9.39|0
1656099420000|2022-06-24 19:37:00|10.82|9.42|10.86|9.46|10.86|9.46|10.82|9.42|0
1656099430000|2022-06-24 19:37:10|10.87|9.47|10.89|9.49|10.89|9.49|10.86|9.46|0
1656099440000|2022-06-24 19:37:20|10.87|9.47|10.87|9.47|10.89|9.49|10.87|9.47|0
1656099450000|2022-06-24 19:37:30|10.89|9.49|10.91|9.51|10.91|9.51|10.89|9.49|0
1656099460000|2022-06-24 19:37:40|10.89|9.49|10.91|9.51|10.91|9.51|10.89|9.49|0
1656099470000|2022-06-24 19:37:50|10.89|9.49|10.89|9.49|10.89|9.49|10.87|9.47|0
1656099480000|2022-06-24 19:38:00|10.87|9.47|10.89|9.49|10.89|9.49|10.87|9.47|0
1656099490000|2022-06-24 19:38:10|10.87|9.47|10.89|9.49|10.89|9.49|10.87|9.47|0
1656099500000|2022-06-24 19:38:20|10.91|9.51|10.92|9.52|10.92|9.52|10.91|9.51|0
1656099510000|2022-06-24 19:38:30|10.91|9.51|10.89|9.49|10.91|9.51|10.89|9.49|0
1656099520000|2022-06-24 19:38:40|10.92|9.52|10.92|9.52|10.92|9.52|10.92|9.52|0
1656099530000|2022-06-24 19:38:50|10.94|9.54|10.96|9.56|10.96|9.56|10.94|9.54|0
1656099540000|2022-06-24 19:39:00|10.94|9.54|10.92|9.52|10.94|9.54|10.92|9.52|0
1656099550000|2022-06-24 19:39:10|10.94|9.54|10.91|9.51|10.94|9.54|10.91|9.51|0
1656099560000|2022-06-24 19:39:20|10.92|9.52|10.92|9.52|10.92|9.52|10.91|9.51|0
1656099570000|2022-06-24 19:39:30|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656099580000|2022-06-24 19:39:40|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1656099590000|2022-06-24 19:39:50|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656099600000|2022-06-24 19:40:00|11.01|9.61|10.99|9.59|11.02|9.62|10.99|9.59|0
1656099610000|2022-06-24 19:40:10|10.97|9.57|10.99|9.59|10.99|9.59|10.97|9.57|0
1656099620000|2022-06-24 19:40:20|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656099630000|2022-06-24 19:40:30|11.01|9.61|11.01|9.61|11.02|9.62|11.01|9.61|0
1656099640000|2022-06-24 19:40:40|11.02|9.62|11.04|9.64|11.04|9.64|11.02|9.62|0
1656099650000|2022-06-24 19:40:50|11.02|9.62|11.04|9.64|11.04|9.64|11.02|9.62|0
1656099660000|2022-06-24 19:41:00|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1656099670000|2022-06-24 19:41:10|11.04|9.64|11.01|9.61|11.04|9.64|11.01|9.61|0
1656099690000|2022-06-24 19:41:30|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1656099700000|2022-06-24 19:41:40|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656099710000|2022-06-24 19:41:50|11.04|9.64|11.04|9.64|11.06|9.66|11.04|9.64|0
1656099720000|2022-06-24 19:42:00|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1656099730000|2022-06-24 19:42:10|11.07|9.67|11.07|9.67|11.07|9.67|11.07|9.67|0
1656099740000|2022-06-24 19:42:20|11.09|9.69|11.09|9.69|11.09|9.69|11.09|9.69|0
1656099770000|2022-06-24 19:42:50|11.11|9.71|11.09|9.69|11.11|9.71|11.09|9.69|0
1656099780000|2022-06-24 19:43:00|11.11|9.71|11.11|9.71|11.11|9.71|11.09|9.69|0
1656099790000|2022-06-24 19:43:10|11.12|9.72|11.12|9.72|11.14|9.74|11.11|9.71|0
1656099800000|2022-06-24 19:43:20|11.14|9.74|11.12|9.72|11.14|9.74|11.12|9.72|0
1656099810000|2022-06-24 19:43:30|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656099820000|2022-06-24 19:43:40|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1656099840000|2022-06-24 19:44:00|11.16|9.76|11.12|9.72|11.16|9.76|11.12|9.72|0
1656099850000|2022-06-24 19:44:10|11.14|9.74|11.14|9.74|11.14|9.74|11.12|9.72|0
1656099860000|2022-06-24 19:44:20|11.16|9.76|11.16|9.76|11.16|9.76|11.16|9.76|0
1656099870000|2022-06-24 19:44:30|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1656099880000|2022-06-24 19:44:40|11.16|9.76|11.14|9.74|11.16|9.76|11.14|9.74|0
1656099890000|2022-06-24 19:44:50|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1656099900000|2022-06-24 19:45:00|11.14|9.74|11.11|9.71|11.14|9.74|11.11|9.71|0
1656099910000|2022-06-24 19:45:10|11.12|9.72|11.12|9.72|11.12|9.72|11.11|9.71|0
1656099920000|2022-06-24 19:45:20|11.14|9.74|11.12|9.72|11.14|9.74|11.12|9.72|0
1656099930000|2022-06-24 19:45:30|11.14|9.74|11.14|9.74|11.14|9.74|11.14|9.74|0
1656099940000|2022-06-24 19:45:40|11.16|9.76|11.23|9.83|11.23|9.83|11.16|9.76|0
1656099960000|2022-06-24 19:46:00|11.21|9.81|11.23|9.83|11.23|9.83|11.21|9.81|0
1656099970000|2022-06-24 19:46:10|11.24|9.84|11.19|9.79|11.24|9.84|11.19|9.79|0
1656099980000|2022-06-24 19:46:20|11.17|9.77|11.19|9.79|11.19|9.79|11.17|9.77|0
1656099990000|2022-06-24 19:46:30|11.24|9.84|11.24|9.84|11.24|9.84|11.24|9.84|0
1656100000000|2022-06-24 19:46:40|11.26|9.86|11.24|9.84|11.26|9.86|11.24|9.84|0
1656100010000|2022-06-24 19:46:50|11.23|9.83|11.26|9.86|11.26|9.86|11.23|9.83|0
1656100020000|2022-06-24 19:47:00|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1656100030000|2022-06-24 19:47:10|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1656100040000|2022-06-24 19:47:20|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1656100050000|2022-06-24 19:47:30|11.21|9.81|11.23|9.83|11.23|9.83|11.21|9.81|0
1656100060000|2022-06-24 19:47:40|11.21|9.81|11.23|9.83|11.23|9.83|11.21|9.81|0
1656100070000|2022-06-24 19:47:50|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1656100080000|2022-06-24 19:48:00|11.19|9.79|11.17|9.77|11.19|9.79|11.17|9.77|0
1656100090000|2022-06-24 19:48:10|11.11|9.71|11.16|9.76|11.16|9.76|11.07|9.67|0
1656100100000|2022-06-24 19:48:20|11.12|9.72|11.14|9.74|11.14|9.74|11.11|9.71|0
1656100110000|2022-06-24 19:48:30|11.12|9.72|11.09|9.69|11.12|9.72|11.09|9.69|0
1656100120000|2022-06-24 19:48:40|11.08|9.68|11.07|9.67|11.09|9.69|11.07|9.67|0
1656100130000|2022-06-24 19:48:50|11.09|9.69|11.07|9.67|11.09|9.69|11.07|9.67|0
1656100140000|2022-06-24 19:49:00|11.05|9.65|11.09|9.69|11.09|9.69|11.05|9.65|0
1656100150000|2022-06-24 19:49:10|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656100160000|2022-06-24 19:49:20|11.14|9.74|11.15|9.75|11.16|9.76|11.14|9.74|0
1656100170000|2022-06-24 19:49:30|11.16|9.76|11.09|9.69|11.16|9.76|11.09|9.69|0
1656100180000|2022-06-24 19:49:40|11.07|9.67|11.09|9.69|11.09|9.69|11.07|9.67|0
1656100190000|2022-06-24 19:49:50|11.33|9.93|11.32|9.92|11.33|9.93|11.32|9.92|0
1656100200000|2022-06-24 19:50:00|11.4|10|11.42|10.02|11.44|10.04|11.39|9.99|0
1656100210000|2022-06-24 19:50:10|11.47|10.07|11.53|10.13|11.53|10.13|11.47|10.07|0
1656100220000|2022-06-24 19:50:20|11.54|10.14|11.58|10.18|11.58|10.18|11.54|10.14|0
1656100230000|2022-06-24 19:50:30|11.6|10.2|11.6|10.2|11.63|10.23|11.6|10.2|0
1656100240000|2022-06-24 19:50:40|11.63|10.23|11.49|10.09|11.63|10.23|11.49|10.09|0
1656100250000|2022-06-24 19:50:50|11.46|10.06|11.4|10|11.46|10.06|11.4|10|0
1656100260000|2022-06-24 19:51:00|11.39|9.99|11.53|10.13|11.53|10.13|11.39|9.99|0
1656100270000|2022-06-24 19:51:10|11.54|10.14|11.61|10.21|11.61|10.21|11.54|10.14|0
1656100280000|2022-06-24 19:51:20|11.63|10.23|11.72|10.32|11.72|10.32|11.63|10.23|0
1656100290000|2022-06-24 19:51:30|11.74|10.34|12.04|9.85|12.14|10.34|11.74|9.85|0
1656100300000|2022-06-24 19:51:40|12.06|9.87|12.14|9.93|12.14|9.93|12.06|9.87|0
1656100310000|2022-06-24 19:51:50|12.08|9.88|12.14|9.93|12.14|9.93|12.08|9.88|0
1656100320000|2022-06-24 19:52:00|12.16|9.95|12.16|9.95|12.16|9.95|12.14|9.93|0
1656100330000|2022-06-24 19:52:10|12.14|9.93|12.08|9.88|12.16|9.95|12.08|9.88|0
1656100340000|2022-06-24 19:52:20|12.06|9.87|12.08|9.88|12.08|9.88|12.06|9.87|0
1656100350000|2022-06-24 19:52:30|12.1|9.9|12.16|9.95|12.16|9.95|12.1|9.9|0
1656100360000|2022-06-24 19:52:40|12.12|9.92|12.12|9.92|12.12|9.92|12.12|9.92|0
1656100370000|2022-06-24 19:52:50|12.16|9.95|12.16|9.95|12.16|9.95|12.14|9.93|0
1656100380000|2022-06-24 19:53:00|12.14|9.93|12.12|9.92|12.14|9.93|12.08|9.88|0
1656100390000|2022-06-24 19:53:10|12.1|9.9|12.12|9.92|12.12|9.92|12.1|9.9|0
1656100400000|2022-06-24 19:53:20|12.14|9.93|12.16|9.95|12.16|9.95|12.14|9.93|0
1656100410000|2022-06-24 19:53:30|12.14|9.93|12.1|9.9|12.14|9.93|12.1|9.9|0
1656100420000|2022-06-24 19:53:40|12.06|9.87|12.02|9.84|12.06|9.87|12.02|9.84|0
1656100430000|2022-06-24 19:53:50|12.08|9.88|12.14|9.93|12.14|9.93|12.06|9.87|0
1656100440000|2022-06-24 19:54:00|12.2|9.98|12.22|10|12.22|10|12.2|9.98|0
1656100450000|2022-06-24 19:54:10|12.5|10.23|12.58|10.29|12.58|10.29|12.5|10.23|0
1656100460000|2022-06-24 19:54:20|12.6|10.31|12.58|10.29|12.6|10.31|12.56|10.28|0
1656100470000|2022-06-24 19:54:30|12.6|10.31|12.62|10.33|12.64|10.34|12.6|10.31|0
1656100480000|2022-06-24 19:54:40|12.68|10.37|12.66|10.36|12.68|10.37|12.62|10.33|0
1656100490000|2022-06-24 19:54:50|12.64|10.34|12.62|10.33|12.64|10.34|12.62|10.33|0
1656100500000|2022-06-24 19:55:00|12.64|10.34|12.52|10.24|12.64|10.34|12.52|10.24|0
1656100510000|2022-06-24 19:55:10|12.54|10.26|12.42|10.16|12.54|10.26|12.42|10.16|0
1656100520000|2022-06-24 19:55:20|12.48|10.21|12.52|10.24|12.52|10.24|12.48|10.21|0
1656100530000|2022-06-24 19:55:30|12.54|10.26|12.54|10.26|12.58|10.29|12.54|10.26|0
1656100540000|2022-06-24 19:55:40|12.56|10.28|12.54|10.26|12.56|10.28|12.54|10.26|0
1656100550000|2022-06-24 19:55:50|12.52|10.24|12.5|10.23|12.52|10.24|12.5|10.23|0
1656100560000|2022-06-24 19:56:00|12.44|10.18|12.48|10.21|12.48|10.21|12.44|10.18|0
1656100570000|2022-06-24 19:56:10|12.44|10.18|12.46|10.19|12.46|10.19|12.44|10.18|0
1656100580000|2022-06-24 19:56:20|12.5|10.23|12.54|10.26|12.54|10.26|12.5|10.23|0
1656100590000|2022-06-24 19:56:30|12.56|10.28|12.54|10.26|12.58|10.29|12.54|10.26|0
1656100600000|2022-06-24 19:56:40|12.52|10.24|12.34|10.1|12.52|10.24|12.34|10.1|0
1656100610000|2022-06-24 19:56:50|12.32|10.08|12.36|10.11|12.36|10.11|12.32|10.08|0
1656100620000|2022-06-24 19:57:00|12.38|10.13|12.44|10.18|12.44|10.18|12.38|10.13|0
1656100630000|2022-06-24 19:57:10|12.42|10.16|12.4|10.15|12.42|10.16|12.36|10.11|0
1656100640000|2022-06-24 19:57:20|12.38|10.13|12.4|10.15|12.42|10.16|12.38|10.13|0
1656100650000|2022-06-24 19:57:30|12.42|10.16|12.4|10.15|12.42|10.16|12.4|10.15|0
1656100660000|2022-06-24 19:57:40|12.38|10.13|12.38|10.13|12.38|10.13|12.36|10.11|0
1656100670000|2022-06-24 19:57:50|12.4|10.15|12.44|10.18|12.44|10.18|12.4|10.15|0
1656100680000|2022-06-24 19:58:00|12.46|10.19|12.5|10.23|12.5|10.23|12.46|10.19|0
1656100690000|2022-06-24 19:58:10|12.52|10.24|12.56|10.28|12.56|10.28|12.52|10.24|0
1656100700000|2022-06-24 19:58:20|12.58|10.29|12.6|10.31|12.62|10.32|12.58|10.29|0
1656100710000|2022-06-24 19:58:30|12.58|10.29|12.54|10.26|12.6|10.31|12.54|10.26|0
1656100720000|2022-06-24 19:58:40|12.58|10.29|12.6|10.31|12.6|10.31|12.58|10.29|0
1656100730000|2022-06-24 19:58:50|12.62|10.32|12.66|10.36|12.66|10.36|12.62|10.32|0
1656100740000|2022-06-24 19:59:00|12.68|10.37|12.78|10.46|12.78|10.46|12.68|10.37|0
1656100750000|2022-06-24 19:59:10|12.8|10.47|12.88|10.54|12.88|10.54|12.8|10.47|0
1656100760000|2022-06-24 19:59:20|12.9|10.56|12.96|10.61|12.96|10.61|12.9|10.56|0
1656100770000|2022-06-24 19:59:30|12.88|10.54|12.88|10.54|12.88|10.54|12.88|10.54|0
1656100780000|2022-06-24 19:59:40|12.96|10.61|13.05|10.67|13.05|10.67|12.94|10.59|0
1656100790000|2022-06-24 19:59:50|13.02|10.66|13.13|10.74|13.13|10.74|13.02|10.66|0
1656100800000|2022-06-24 20:00:00|13.17|10.78|13.05|10.67|13.25|10.84|13.05|10.67|0
1656100810000|2022-06-24 20:00:10|12.86|10.52|12.92|10.57|12.92|10.57|12.86|10.52|0
1656100820000|2022-06-24 20:00:20|12.96|10.61|13.13|10.74|13.17|10.78|12.96|10.61|0
1656100830000|2022-06-24 20:00:30|13.11|10.72|13.07|10.69|13.11|10.72|13.07|10.69|0
1656100840000|2022-06-24 20:00:40|13.11|10.72|13.26|10.85|13.26|10.85|13.11|10.72|0
1656100850000|2022-06-24 20:00:50|13.24|10.83|13.17|10.78|13.24|10.83|13.15|10.76|0
1656100860000|2022-06-24 20:01:00|13.15|10.76|12.55|10.27|13.15|10.76|12.55|10.27|0
1656100870000|2022-06-24 20:01:10|12.57|10.29|12.55|10.27|12.65|10.35|12.55|10.27|0
1656100880000|2022-06-24 20:01:20|12.11|10.71|12.15|10.75|12.15|10.75|12.11|10.71|0
1656100890000|2022-06-24 20:01:30|12.11|10.71|12.06|10.66|12.11|10.71|12.06|10.66|0
1656100900000|2022-06-24 20:01:40|12.08|10.68|12|10.6|12.08|10.68|12|10.6|0
1656100910000|2022-06-24 20:01:50|12.02|10.62|12.02|10.62|12.02|10.62|12.02|10.62|0
1656100920000|2022-06-24 20:02:00|12.04|10.64|12.06|10.66|12.06|10.66|12.02|10.62|0
1656100930000|2022-06-24 20:02:10|12.09|10.69|12.04|10.64|12.11|10.71|12.04|10.64|0
1656100940000|2022-06-24 20:02:20|12.02|10.62|12.02|10.62|12.06|10.66|12.02|10.62|0
1656100950000|2022-06-24 20:02:30|12.04|10.64|12.04|10.64|12.06|10.66|12.04|10.64|0
1656100960000|2022-06-24 20:02:40|12.02|10.62|12|10.6|12.02|10.62|12|10.6|0
1656100970000|2022-06-24 20:02:50|12.02|10.62|12|10.6|12.06|10.66|12|10.6|0
1656100980000|2022-06-24 20:03:00|12.06|10.66|12|10.6|12.06|10.66|12|10.6|0
1656101000000|2022-06-24 20:03:20|11.98|10.58|11.89|10.49|11.98|10.58|11.89|10.49|0
1656101010000|2022-06-24 20:03:30|11.91|10.51|11.95|10.55|11.95|10.55|11.88|10.48|0
1656101020000|2022-06-24 20:03:40|11.91|10.51|11.89|10.49|11.91|10.51|11.89|10.49|0
1656101030000|2022-06-24 20:03:50|11.91|10.51|11.89|10.49|11.91|10.51|11.89|10.49|0
1656101040000|2022-06-24 20:04:00|11.88|10.48|11.88|10.48|11.88|10.48|11.88|10.48|0
1656101050000|2022-06-24 20:04:10|11.89|10.49|11.88|10.48|11.89|10.49|11.88|10.48|0
1656101070000|2022-06-24 20:04:30|11.91|10.51|11.88|10.48|11.91|10.51|11.88|10.48|0
1656101080000|2022-06-24 20:04:40|11.84|10.44|11.86|10.46|11.86|10.46|11.84|10.44|0
1656101090000|2022-06-24 20:04:50|11.88|10.48|11.88|10.48|11.89|10.49|11.88|10.48|0
1656101100000|2022-06-24 20:05:00|11.86|10.46|11.89|10.49|11.89|10.49|11.86|10.46|0
1656101110000|2022-06-24 20:05:10|11.91|10.51|11.97|10.57|11.97|10.57|11.91|10.51|0
1656101120000|2022-06-24 20:05:20|11.93|10.53|11.93|10.53|11.93|10.53|11.93|10.53|0
1656101130000|2022-06-24 20:05:30|11.91|10.51|11.93|10.53|11.93|10.53|11.91|10.51|0
1656101140000|2022-06-24 20:05:40|11.91|10.51|11.66|10.26|11.91|10.51|11.64|10.24|0
1656101150000|2022-06-24 20:05:50|11.64|10.24|11.64|10.24|11.64|10.24|11.64|10.24|0
1656101160000|2022-06-24 20:06:00|11.55|10.15|11.57|10.17|11.57|10.17|11.55|10.15|0
1656101170000|2022-06-24 20:06:10|11.55|10.15|11.55|10.15|11.59|10.19|11.55|10.15|0
1656101180000|2022-06-24 20:06:20|11.52|10.12|11.5|10.1|11.52|10.12|11.5|10.1|0
1656101190000|2022-06-24 20:06:30|11.48|10.08|11.45|10.05|11.48|10.08|11.45|10.05|0
1656101200000|2022-06-24 20:06:40|11.46|10.06|11.5|10.1|11.5|10.1|11.46|10.06|0
1656101210000|2022-06-24 20:06:50|11.52|10.12|11.52|10.12|11.52|10.12|11.52|10.12|0
1656101220000|2022-06-24 20:07:00|11.48|10.08|11.5|10.1|11.5|10.1|11.48|10.08|0
1656101230000|2022-06-24 20:07:10|11.48|10.08|11.44|10.04|11.48|10.08|11.43|10.03|0
1656101240000|2022-06-24 20:07:20|11.43|10.03|11.46|10.06|11.46|10.06|11.43|10.03|0
1656101250000|2022-06-24 20:07:30|11.5|10.1|11.53|10.13|11.53|10.13|11.48|10.08|0
1656101260000|2022-06-24 20:07:40|11.55|10.15|11.53|10.13|11.59|10.19|11.53|10.13|0
1656101270000|2022-06-24 20:07:50|11.57|10.17|11.5|10.1|11.57|10.17|11.5|10.1|0
1656101280000|2022-06-24 20:08:00|11.51|10.11|11.51|10.11|11.51|10.11|11.5|10.1|0
1656101300000|2022-06-24 20:08:20|11.5|10.1|11.5|10.1|11.5|10.1|11.48|10.08|0
1656101310000|2022-06-24 20:08:30|11.49|10.09|11.5|10.1|11.5|10.1|11.48|10.08|0
1656101320000|2022-06-24 20:08:40|11.49|10.09|11.46|10.06|11.49|10.09|11.46|10.06|0
1656101330000|2022-06-24 20:08:50|11.48|10.08|11.44|10.04|11.49|10.09|11.44|10.04|0
1656101340000|2022-06-24 20:09:00|11.43|10.03|11.46|10.06|11.46|10.06|11.43|10.03|0
1656101350000|2022-06-24 20:09:10|11.44|10.04|11.5|10.1|11.5|10.1|11.44|10.04|0
1656101360000|2022-06-24 20:09:20|11.46|10.06|11.43|10.03|11.46|10.06|11.43|10.03|0
1656101370000|2022-06-24 20:09:30|11.44|10.04|11.44|10.04|11.44|10.04|11.44|10.04|0
1656101380000|2022-06-24 20:09:40|11.51|10.11|11.46|10.06|11.51|10.11|11.46|10.06|0
1656101390000|2022-06-24 20:09:50|11.43|10.03|11.48|10.08|11.48|10.08|11.43|10.03|0
1656101400000|2022-06-24 20:10:00|11.46|10.06|11.48|10.08|11.48|10.08|11.44|10.04|0
1656101410000|2022-06-24 20:10:10|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1656101420000|2022-06-24 20:10:20|11.5|10.1|11.51|10.11|11.53|10.13|11.5|10.1|0
1656101430000|2022-06-24 20:10:30|11.48|10.08|11.44|10.04|11.48|10.08|11.44|10.04|0
1656101440000|2022-06-24 20:10:40|11.43|10.03|11.44|10.04|11.44|10.04|11.43|10.03|0
1656101450000|2022-06-24 20:10:50|11.45|10.05|11.44|10.04|11.45|10.05|11.44|10.04|0
1656101460000|2022-06-24 20:11:00|11.43|10.03|11.41|10.01|11.43|10.03|11.41|10.01|0
1656101480000|2022-06-24 20:11:20|11.39|9.99|11.39|9.99|11.39|9.99|11.39|9.99|0
1656101490000|2022-06-24 20:11:30|11.41|10.01|11.41|10.01|11.41|10.01|11.41|10.01|0
1656101500000|2022-06-24 20:11:40|11.43|10.03|11.44|10.04|11.44|10.04|11.43|10.03|0
1656101510000|2022-06-24 20:11:50|11.43|10.03|11.43|10.03|11.43|10.03|11.43|10.03|0
1656101520000|2022-06-24 20:12:00|11.41|10.01|11.41|10.01|11.41|10.01|11.39|9.99|0
1656101530000|2022-06-24 20:12:10|11.39|9.99|11.41|10.01|11.43|10.03|11.39|9.99|0
1656101540000|2022-06-24 20:12:20|11.39|9.99|11.37|9.97|11.39|9.99|11.37|9.97|0
1656101550000|2022-06-24 20:12:30|11.36|9.96|11.36|9.96|11.36|9.96|11.36|9.96|0
1656101560000|2022-06-24 20:12:40|11.39|9.99|11.39|9.99|11.39|9.99|11.39|9.99|0
1656101570000|2022-06-24 20:12:50|11.37|9.97|11.43|10.03|11.43|10.03|11.37|9.97|0
1656101580000|2022-06-24 20:13:00|11.41|10.01|11.43|10.03|11.43|10.03|11.41|10.01|0
1656101590000|2022-06-24 20:13:10|11.41|10.01|11.41|10.01|11.41|10.01|11.41|10.01|0
1656101600000|2022-06-24 20:13:20|11.43|10.03|11.43|10.03|11.43|10.03|11.43|10.03|0
1656101610000|2022-06-24 20:13:30|11.41|10.01|11.39|9.99|11.41|10.01|11.39|9.99|0
1656101620000|2022-06-24 20:13:40|11.41|10.01|11.41|10.01|11.43|10.03|11.41|10.01|0
1656101630000|2022-06-24 20:13:50|11.43|10.03|11.41|10.01|11.43|10.03|11.41|10.01|0
1656101640000|2022-06-24 20:14:00|11.39|9.99|11.41|10.01|11.41|10.01|11.37|9.97|0
1656101650000|2022-06-24 20:14:10|11.39|9.99|11.39|9.99|11.41|10.01|11.39|9.99|0
1656101660000|2022-06-24 20:14:20|11.36|9.96|11.39|9.99|11.39|9.99|11.36|9.96|0
1656101670000|2022-06-24 20:14:30|11.37|9.97|11.34|9.94|11.37|9.97|11.34|9.94|0
1656101680000|2022-06-24 20:14:40|11.32|9.92|11.32|9.92|11.32|9.92|11.32|9.92|0
1656101690000|2022-06-24 20:14:50|11.34|9.94|11.39|9.99|11.39|9.99|11.34|9.94|0
1656101710000|2022-06-24 20:15:10|11.54|9.94|11.54|9.94|11.54|9.94|11.53|9.93|0
1656101720000|2022-06-24 20:15:20|11.56|9.96|11.56|9.96|11.56|9.96|11.55|9.95|0
1656101730000|2022-06-24 20:15:30|11.58|9.98|11.58|9.98|11.58|9.98|11.58|9.98|0
1656101740000|2022-06-24 20:15:40|11.56|9.96|11.58|9.98|11.58|9.98|11.56|9.96|0
1656313500000|2022-06-27 07:05:00|12.54|11.14|12.52|11.12|12.54|11.14|12.52|11.12|0
1656313510000|2022-06-27 07:05:10|12.5|11.1|12.49|11.09|12.5|11.1|12.44|11.04|0
1656313520000|2022-06-27 07:05:20|12.46|11.06|12.48|11.08|12.48|11.08|12.46|11.06|0
1656313530000|2022-06-27 07:05:30|12.43|11.03|12.47|11.07|12.47|11.07|12.41|11.01|0
1656313540000|2022-06-27 07:05:40|12.43|11.03|12.5|11.1|12.5|11.1|12.43|11.03|0
1656313550000|2022-06-27 07:05:50|12.51|11.11|12.55|11.15|12.56|11.16|12.51|11.11|0
1656313560000|2022-06-27 07:06:00|12.57|11.17|12.52|11.12|12.57|11.17|12.52|11.12|0
1656313570000|2022-06-27 07:06:10|12.53|11.13|12.55|11.15|12.55|11.15|12.53|11.13|0
1656313580000|2022-06-27 07:06:20|12.57|11.17|12.68|11.28|12.69|11.29|12.57|11.17|0
1656313590000|2022-06-27 07:06:30|12.64|11.24|12.75|11.35|12.75|11.35|12.64|11.24|0
1656313600000|2022-06-27 07:06:40|12.74|11.34|12.75|11.35|12.75|11.35|12.74|11.34|0
1656313610000|2022-06-27 07:06:50|12.76|11.36|12.79|11.39|12.79|11.39|12.76|11.36|0
1656313620000|2022-06-27 07:07:00|12.78|11.38|12.85|11.45|12.85|11.45|12.78|11.38|0
1656313630000|2022-06-27 07:07:10|12.89|11.49|12.83|11.43|12.89|11.49|12.83|11.43|0
1656313640000|2022-06-27 07:07:20|12.82|11.42|12.87|11.47|12.87|11.47|12.82|11.42|0
1656313650000|2022-06-27 07:07:30|12.85|11.45|12.91|11.51|12.91|11.51|12.85|11.45|0
1656313660000|2022-06-27 07:07:40|12.9|11.5|12.86|11.46|12.91|11.51|12.86|11.46|0
1656313670000|2022-06-27 07:07:50|12.91|11.51|12.87|11.47|12.93|11.53|12.87|11.47|0
1656313680000|2022-06-27 07:08:00|12.84|11.44|12.83|11.43|12.85|11.45|12.83|11.43|0
1656313690000|2022-06-27 07:08:10|12.86|11.46|12.89|11.49|12.89|11.49|12.86|11.46|0
1656313700000|2022-06-27 07:08:20|12.84|11.44|12.88|11.48|12.88|11.48|12.84|11.44|0
1656313710000|2022-06-27 07:08:30|12.89|11.49|12.9|11.5|12.91|11.51|12.89|11.49|0
1656313720000|2022-06-27 07:08:40|12.86|11.46|12.94|11.54|12.94|11.54|12.86|11.46|0
1656313730000|2022-06-27 07:08:50|12.91|11.51|12.9|11.5|12.93|11.53|12.9|11.5|0
1656313740000|2022-06-27 07:09:00|12.91|11.51|12.85|11.45|12.92|11.52|12.85|11.45|0
1656313750000|2022-06-27 07:09:10|12.87|11.47|12.82|11.42|12.87|11.47|12.82|11.42|0
1656313760000|2022-06-27 07:09:20|12.83|11.43|12.82|11.42|12.85|11.45|12.82|11.42|0
1656313770000|2022-06-27 07:09:30|12.83|11.43|12.85|11.45|12.85|11.45|12.83|11.43|0
1656313780000|2022-06-27 07:09:40|12.83|11.43|12.88|11.48|12.88|11.48|12.83|11.43|0
1656313790000|2022-06-27 07:09:50|12.91|11.51|12.91|11.51|12.91|11.51|12.91|11.51|0
1656313800000|2022-06-27 07:10:00|12.89|11.49|12.96|11.56|13|11.6|12.89|11.49|0
1656313810000|2022-06-27 07:10:10|12.97|11.57|13|11.6|13|11.6|12.96|11.56|0
1656313820000|2022-06-27 07:10:20|12.98|11.58|13.03|11.63|13.03|11.63|12.98|11.58|0
1656313830000|2022-06-27 07:10:30|13|11.6|13.02|11.62|13.03|11.63|13|11.6|0
1656313840000|2022-06-27 07:10:40|13.04|11.64|12.97|11.57|13.04|11.64|12.97|11.57|0
1656313850000|2022-06-27 07:10:50|12.95|11.55|12.91|11.51|12.95|11.55|12.91|11.51|0
1656313860000|2022-06-27 07:11:00|12.89|11.49|12.87|11.47|12.89|11.49|12.87|11.47|0
1656313870000|2022-06-27 07:11:10|12.9|11.5|12.9|11.5|12.9|11.5|12.87|11.47|0
1656313880000|2022-06-27 07:11:20|12.91|11.51|12.87|11.47|12.91|11.51|12.87|11.47|0
1656313890000|2022-06-27 07:11:30|12.84|11.44|12.83|11.43|12.84|11.44|12.83|11.43|0
1656313900000|2022-06-27 07:11:40|12.9|11.5|12.94|11.54|12.94|11.54|12.9|11.5|0
1656313910000|2022-06-27 07:11:50|12.93|11.53|12.91|11.51|12.93|11.53|12.9|11.5|0
1656313920000|2022-06-27 07:12:00|12.89|11.49|12.81|11.41|12.89|11.49|12.81|11.41|0
1656313930000|2022-06-27 07:12:10|12.83|11.43|12.84|11.44|12.84|11.44|12.81|11.41|0
1656313940000|2022-06-27 07:12:20|12.83|11.43|12.85|11.45|12.85|11.45|12.83|11.43|0
1656313950000|2022-06-27 07:12:30|12.84|11.44|12.79|11.39|12.84|11.44|12.78|11.38|0
1656313960000|2022-06-27 07:12:40|12.77|11.37|12.85|11.45|12.85|11.45|12.77|11.37|0
1656313970000|2022-06-27 07:12:50|12.84|11.44|12.77|11.37|12.84|11.44|12.77|11.37|0
1656313980000|2022-06-27 07:13:00|12.79|11.39|12.79|11.39|12.79|11.39|12.76|11.36|0
1656313990000|2022-06-27 07:13:10|12.81|11.41|12.83|11.43|12.83|11.43|12.75|11.35|0
1656314000000|2022-06-27 07:13:20|12.79|11.39|12.79|11.39|12.8|11.4|12.78|11.38|0
1656314010000|2022-06-27 07:13:30|12.81|11.41|12.81|11.41|12.82|11.42|12.79|11.39|0
1656314020000|2022-06-27 07:13:40|12.79|11.39|12.85|11.45|12.85|11.45|12.79|11.39|0
1656314030000|2022-06-27 07:13:50|12.86|11.46|12.79|11.39|12.86|11.46|12.79|11.39|0
1656314040000|2022-06-27 07:14:00|12.81|11.41|12.8|11.4|12.81|11.41|12.78|11.38|0
1656314050000|2022-06-27 07:14:10|12.77|11.37|12.83|11.43|12.83|11.43|12.77|11.37|0
1656314060000|2022-06-27 07:14:20|12.81|11.41|12.84|11.44|12.84|11.44|12.81|11.41|0
1656314070000|2022-06-27 07:14:30|12.85|11.45|12.87|11.47|12.87|11.47|12.85|11.45|0
1656314080000|2022-06-27 07:14:40|12.88|11.48|12.89|11.49|12.89|11.49|12.88|11.48|0
1656314090000|2022-06-27 07:14:50|12.88|11.48|12.88|11.48|12.88|11.48|12.87|11.47|0
1656314100000|2022-06-27 07:15:00|12.89|11.49|12.96|11.56|12.96|11.56|12.89|11.49|0
1656314110000|2022-06-27 07:15:10|12.97|11.57|13|11.6|13|11.6|12.97|11.57|0
1656314120000|2022-06-27 07:15:20|12.98|11.58|13.08|11.68|13.08|11.68|12.98|11.58|0
1656314130000|2022-06-27 07:15:30|13.06|11.66|13.06|11.66|13.08|11.68|13.06|11.66|0
1656314140000|2022-06-27 07:15:40|13.08|11.68|13.12|11.72|13.12|11.72|13.04|11.64|0
1656314150000|2022-06-27 07:15:50|13.16|11.76|13.18|11.78|13.18|11.78|13.16|11.76|0
1656314160000|2022-06-27 07:16:00|13.2|11.8|13.13|11.73|13.2|11.8|13.12|11.72|0
1656314170000|2022-06-27 07:16:10|13.16|11.76|13.18|11.78|13.2|11.8|13.16|11.76|0
1656314180000|2022-06-27 07:16:20|13.22|11.82|13.2|11.8|13.22|11.82|13.2|11.8|0
1656314190000|2022-06-27 07:16:30|13.22|11.82|13.24|11.84|13.26|11.86|13.22|11.82|0
1656314200000|2022-06-27 07:16:40|13.26|11.86|13.34|11.94|13.34|11.94|13.26|11.86|0
1656314210000|2022-06-27 07:16:50|13.32|11.92|13.29|11.89|13.32|11.92|13.29|11.89|0
1656314220000|2022-06-27 07:17:00|13.3|11.9|13.3|11.9|13.3|11.9|13.27|11.87|0
1656314230000|2022-06-27 07:17:10|13.32|11.92|13.27|11.87|13.33|11.93|13.27|11.87|0
1656314240000|2022-06-27 07:17:20|13.28|11.88|13.33|11.93|13.33|11.93|13.28|11.88|0
1656314250000|2022-06-27 07:17:30|13.32|11.92|13.32|11.92|13.32|11.92|13.3|11.9|0
1656314260000|2022-06-27 07:17:40|13.28|11.88|13.28|11.88|13.28|11.88|13.24|11.84|0
1656314270000|2022-06-27 07:17:50|13.26|11.86|13.2|11.8|13.26|11.86|13.2|11.8|0
1656314280000|2022-06-27 07:18:00|13.16|11.76|13.02|11.62|13.16|11.76|13.02|11.62|0
1656314290000|2022-06-27 07:18:10|13|11.6|12.96|11.56|13.02|11.62|12.96|11.56|0
1656314300000|2022-06-27 07:18:20|12.97|11.57|13.06|11.66|13.06|11.66|12.97|11.57|0
1656314310000|2022-06-27 07:18:30|12.99|11.59|13|11.6|13.02|11.62|12.99|11.59|0
1656314320000|2022-06-27 07:18:40|13.02|11.62|13.04|11.64|13.13|11.73|13.02|11.62|0
1656314330000|2022-06-27 07:18:50|13|11.6|12.98|11.58|13|11.6|12.98|11.58|0
1656314340000|2022-06-27 07:19:00|12.96|11.56|13|11.6|13|11.6|12.96|11.56|0
1656314350000|2022-06-27 07:19:10|12.99|11.59|13.04|11.64|13.06|11.66|12.99|11.59|0
1656314360000|2022-06-27 07:19:20|13.01|11.61|13|11.6|13.01|11.61|13|11.6|0
1656314370000|2022-06-27 07:19:30|12.98|11.58|12.91|11.51|12.98|11.58|12.91|11.51|0
1656314380000|2022-06-27 07:19:40|12.92|11.52|12.97|11.57|12.97|11.57|12.92|11.52|0
1656314390000|2022-06-27 07:19:50|12.98|11.58|12.93|11.53|12.98|11.58|12.93|11.53|0
1656314400000|2022-06-27 07:20:00|12.96|11.56|12.96|11.56|12.96|11.56|12.95|11.55|0
1656314410000|2022-06-27 07:20:10|12.98|11.58|13.12|11.72|13.12|11.72|12.98|11.58|0
1656314420000|2022-06-27 07:20:20|13.11|11.71|13.1|11.7|13.11|11.71|13.1|11.7|0
1656314430000|2022-06-27 07:20:30|13.12|11.72|13.17|11.77|13.17|11.77|13.12|11.72|0
1656314440000|2022-06-27 07:20:40|13.15|11.75|13.05|11.65|13.15|11.75|13.05|11.65|0
1656314450000|2022-06-27 07:20:50|13.06|11.66|13.1|11.7|13.1|11.7|13.06|11.66|0
1656314460000|2022-06-27 07:21:00|13.12|11.72|13.14|11.74|13.15|11.75|13.12|11.72|0
1656314470000|2022-06-27 07:21:10|13.1|11.7|13.05|11.65|13.1|11.7|13.05|11.65|0
1656314480000|2022-06-27 07:21:20|13.06|11.66|13.02|11.62|13.06|11.66|13.01|11.61|0
1656314490000|2022-06-27 07:21:30|13|11.6|12.99|11.59|13.01|11.61|12.99|11.59|0
1656314500000|2022-06-27 07:21:40|13|11.6|13.05|11.65|13.05|11.65|13|11.6|0
1656314510000|2022-06-27 07:21:50|13.04|11.64|13.07|11.67|13.07|11.67|13.04|11.64|0
1656314520000|2022-06-27 07:22:00|13.09|11.69|13.14|11.74|13.14|11.74|13.09|11.69|0
1656314530000|2022-06-27 07:22:10|13.16|11.76|13.16|11.76|13.16|11.76|13.14|11.74|0
1656314540000|2022-06-27 07:22:20|13.18|11.78|13.23|11.83|13.23|11.83|13.18|11.78|0
1656314550000|2022-06-27 07:22:30|13.17|11.77|13.22|11.82|13.22|11.82|13.17|11.77|0
1656314560000|2022-06-27 07:22:40|13.23|11.83|13.2|11.8|13.23|11.83|13.19|11.79|0
1656314570000|2022-06-27 07:22:50|13.18|11.78|13.17|11.77|13.19|11.79|13.17|11.77|0
1656314580000|2022-06-27 07:23:00|13.14|11.74|13.2|11.8|13.2|11.8|13.14|11.74|0
1656314590000|2022-06-27 07:23:10|13.17|11.77|13.2|11.8|13.2|11.8|13.17|11.77|0
1656314600000|2022-06-27 07:23:20|13.19|11.79|13.19|11.79|13.19|11.79|13.19|11.79|0
1656314610000|2022-06-27 07:23:30|13.2|11.8|13.2|11.8|13.2|11.8|13.19|11.79|0
1656314620000|2022-06-27 07:23:40|13.19|11.79|13.17|11.77|13.19|11.79|13.17|11.77|0
1656314630000|2022-06-27 07:23:50|13.2|11.8|13.19|11.79|13.2|11.8|13.18|11.78|0
1656314640000|2022-06-27 07:24:00|13.16|11.76|13.2|11.8|13.2|11.8|13.16|11.76|0
1656314650000|2022-06-27 07:24:10|13.19|11.79|13.23|11.83|13.23|11.83|13.19|11.79|0
1656314660000|2022-06-27 07:24:20|13.22|11.82|13.23|11.83|13.23|11.83|13.22|11.82|0
1656314670000|2022-06-27 07:24:30|13.24|11.84|13.28|11.88|13.28|11.88|13.24|11.84|0
1656314680000|2022-06-27 07:24:40|13.37|11.97|13.37|11.97|13.38|11.98|13.37|11.97|0
1656314690000|2022-06-27 07:24:50|13.38|11.98|13.34|11.94|13.38|11.98|13.34|11.94|0
1656314700000|2022-06-27 07:25:00|13.33|11.93|13.29|11.89|13.33|11.93|13.27|11.87|0
1656314710000|2022-06-27 07:25:10|13.32|11.92|13.33|11.93|13.33|11.93|13.31|11.91|0
1656314720000|2022-06-27 07:25:20|13.39|11.99|13.42|12.02|13.42|12.02|13.37|11.97|0
1656314730000|2022-06-27 07:25:30|13.45|12.05|13.45|12.05|13.49|12.09|13.45|12.05|0
1656314740000|2022-06-27 07:25:40|13.47|12.07|13.47|12.07|13.49|12.09|13.47|12.07|0
1656314750000|2022-06-27 07:25:50|13.55|12.15|13.61|12.21|13.61|12.21|13.55|12.15|0
1656314760000|2022-06-27 07:26:00|13.63|12.23|13.67|12.27|13.67|12.27|13.63|12.23|0
1656314770000|2022-06-27 07:26:10|13.64|12.24|13.65|12.25|13.65|12.25|13.63|12.23|0
1656314780000|2022-06-27 07:26:20|13.63|12.23|13.67|12.27|13.67|12.27|13.63|12.23|0
1656314790000|2022-06-27 07:26:30|13.65|12.25|13.72|12.32|13.72|12.32|13.65|12.25|0
1656314800000|2022-06-27 07:26:40|13.71|12.31|13.78|12.38|13.78|12.38|13.71|12.31|0
1656314810000|2022-06-27 07:26:50|13.8|12.4|13.75|12.35|13.8|12.4|13.75|12.35|0
1656314820000|2022-06-27 07:27:00|13.77|12.37|13.8|12.4|13.8|12.4|13.76|12.36|0
1656314830000|2022-06-27 07:27:10|13.82|12.42|13.82|12.42|13.82|12.42|13.82|12.42|0
1656314840000|2022-06-27 07:27:20|13.78|12.38|13.71|12.31|13.78|12.38|13.71|12.31|0
1656314850000|2022-06-27 07:27:30|13.7|12.3|13.69|12.29|13.7|12.3|13.69|12.29|0
1656314860000|2022-06-27 07:27:40|13.7|12.3|13.71|12.31|13.71|12.31|13.7|12.3|0
1656314870000|2022-06-27 07:27:50|13.73|12.33|13.9|12.5|13.9|12.5|13.73|12.33|0
1656314880000|2022-06-27 07:28:00|13.88|12.48|13.84|12.44|13.88|12.48|13.84|12.44|0
1656314890000|2022-06-27 07:28:10|13.8|12.4|13.77|12.37|13.82|12.42|13.77|12.37|0
1656314900000|2022-06-27 07:28:20|13.78|12.38|13.71|12.31|13.78|12.38|13.7|12.3|0
1656314910000|2022-06-27 07:28:30|13.68|12.28|13.67|12.27|13.68|12.28|13.67|12.27|0
1656314920000|2022-06-27 07:28:40|13.69|12.29|13.71|12.31|13.71|12.31|13.69|12.29|0
1656314930000|2022-06-27 07:28:50|13.74|12.34|13.77|12.37|13.77|12.37|13.73|12.33|0
1656314940000|2022-06-27 07:29:00|13.73|12.33|13.68|12.28|13.73|12.33|13.68|12.28|0
1656314950000|2022-06-27 07:29:10|13.71|12.31|13.72|12.32|13.72|12.32|13.68|12.28|0
1656314960000|2022-06-27 07:29:20|13.77|12.37|13.76|12.36|13.77|12.37|13.75|12.35|0
1656314970000|2022-06-27 07:29:30|13.77|12.37|13.77|12.37|13.77|12.37|13.77|12.37|0
1656314980000|2022-06-27 07:29:40|13.76|12.36|13.8|12.4|13.8|12.4|13.76|12.36|0
1656314990000|2022-06-27 07:29:50|13.79|12.39|13.77|12.37|13.81|12.41|13.77|12.37|0
1656315000000|2022-06-27 07:30:00|13.81|12.41|13.79|12.39|13.82|12.42|13.79|12.39|0
1656315010000|2022-06-27 07:30:10|13.78|12.38|13.77|12.37|13.78|12.38|13.75|12.35|0
1656315020000|2022-06-27 07:30:20|13.8|12.4|13.88|12.48|13.88|12.48|13.79|12.39|0
1656315030000|2022-06-27 07:30:30|13.89|12.49|13.91|12.51|13.93|12.53|13.89|12.49|0
1656315040000|2022-06-27 07:30:40|13.9|12.5|13.92|12.52|13.93|12.53|13.9|12.5|0
1656315050000|2022-06-27 07:30:50|13.95|12.55|13.97|12.57|14.02|12.62|13.95|12.55|0
1656315060000|2022-06-27 07:31:00|14|12.6|13.92|12.52|14|12.6|13.92|12.52|0
1656315070000|2022-06-27 07:31:10|13.94|12.54|13.96|12.56|13.96|12.56|13.94|12.54|0
1656315080000|2022-06-27 07:31:20|13.97|12.57|13.89|12.49|13.97|12.57|13.89|12.49|0
1656315090000|2022-06-27 07:31:30|13.87|12.47|13.87|12.47|13.87|12.47|13.86|12.46|0
1656315100000|2022-06-27 07:31:40|13.83|12.43|13.81|12.41|13.83|12.43|13.79|12.39|0
1656315110000|2022-06-27 07:31:50|13.82|12.42|13.8|12.4|13.82|12.42|13.79|12.39|0
1656315120000|2022-06-27 07:32:00|13.79|12.39|13.81|12.41|13.81|12.41|13.76|12.36|0
1656315130000|2022-06-27 07:32:10|13.71|12.31|13.73|12.33|13.73|12.33|13.71|12.31|0
1656315140000|2022-06-27 07:32:20|13.74|12.34|13.86|12.46|13.86|12.46|13.74|12.34|0
1656315150000|2022-06-27 07:32:30|13.92|12.52|13.96|12.56|13.96|12.56|13.92|12.52|0
1656315160000|2022-06-27 07:32:40|13.94|12.54|13.99|12.59|13.99|12.59|13.94|12.54|0
1656315170000|2022-06-27 07:32:50|14|12.6|13.94|12.54|14|12.6|13.94|12.54|0
1656315180000|2022-06-27 07:33:00|13.96|12.56|13.97|12.57|13.99|12.59|13.96|12.56|0
1656315190000|2022-06-27 07:33:10|13.98|12.58|14.04|12.64|14.06|12.66|13.98|12.58|0
1656315200000|2022-06-27 07:33:20|14.05|12.65|14.06|12.66|14.06|12.66|14.05|12.65|0
1656315210000|2022-06-27 07:33:30|14.05|12.65|14.1|12.7|14.1|12.7|14.05|12.65|0
1656315220000|2022-06-27 07:33:40|14.23|12.83|14.21|12.81|14.25|12.85|14.21|12.81|0
1656315230000|2022-06-27 07:33:50|14.23|12.83|14.27|12.87|14.27|12.87|14.21|12.81|0
1656315240000|2022-06-27 07:34:00|14.23|12.83|14.21|12.81|14.23|12.83|14.19|12.79|0
1656315250000|2022-06-27 07:34:10|14.14|12.74|14.19|12.79|14.19|12.79|14.14|12.74|0
1656315260000|2022-06-27 07:34:20|14.16|12.76|14.19|12.79|14.19|12.79|14.16|12.76|0
1656315270000|2022-06-27 07:34:30|14.2|12.8|14.26|12.86|14.26|12.86|14.2|12.8|0
1656315280000|2022-06-27 07:34:40|14.27|12.87|14.29|12.89|14.29|12.89|14.25|12.85|0
1656315290000|2022-06-27 07:34:50|14.35|12.95|14.37|12.97|14.37|12.97|14.33|12.93|0
1656315300000|2022-06-27 07:35:00|14.42|13.02|14.37|12.97|14.43|13.03|14.37|12.97|0
1656315310000|2022-06-27 07:35:10|14.38|12.98|14.4|13|14.4|13|14.38|12.98|0
1656315320000|2022-06-27 07:35:20|14.38|12.98|14.35|12.95|14.4|13|14.35|12.95|0
1656315330000|2022-06-27 07:35:30|14.36|12.96|14.4|13|14.4|13|14.36|12.96|0
1656315340000|2022-06-27 07:35:40|14.38|12.98|14.38|12.98|14.38|12.98|14.38|12.98|0
1656315350000|2022-06-27 07:35:50|14.43|13.03|14.5|13.1|14.5|13.1|14.43|13.03|0
1656315360000|2022-06-27 07:36:00|14.57|13.17|14.52|13.12|14.57|13.17|14.49|13.09|0
1656315370000|2022-06-27 07:36:10|14.5|13.1|14.5|13.1|14.52|13.12|14.48|13.08|0
1656315380000|2022-06-27 07:36:20|14.48|13.08|14.5|13.1|14.5|13.1|14.48|13.08|0
1656315390000|2022-06-27 07:36:30|14.48|13.08|14.5|13.1|14.52|13.12|14.48|13.08|0
1656315400000|2022-06-27 07:36:40|14.49|13.09|14.46|13.06|14.49|13.09|14.46|13.06|0
1656315410000|2022-06-27 07:36:50|14.4|13|14.42|13.02|14.43|13.03|14.4|13|0
1656315420000|2022-06-27 07:37:00|14.5|13.1|14.44|13.04|14.5|13.1|14.44|13.04|0
1656315430000|2022-06-27 07:37:10|14.43|13.03|14.48|13.08|14.48|13.08|14.43|13.03|0
1656315440000|2022-06-27 07:37:20|14.46|13.06|14.45|13.05|14.46|13.06|14.43|13.03|0
1656315450000|2022-06-27 07:37:30|14.48|13.08|14.52|13.12|14.52|13.12|14.48|13.08|0
1656315460000|2022-06-27 07:37:40|14.54|13.14|14.52|13.12|14.54|13.14|14.5|13.1|0
1656315470000|2022-06-27 07:37:50|14.54|13.14|14.54|13.14|14.54|13.14|14.53|13.13|0
1656315480000|2022-06-27 07:38:00|14.53|13.13|14.5|13.1|14.53|13.13|14.48|13.08|0
1656315490000|2022-06-27 07:38:10|14.52|13.12|14.52|13.12|14.52|13.12|14.51|13.11|0
1656315500000|2022-06-27 07:38:20|14.5|13.1|14.58|13.18|14.58|13.18|14.5|13.1|0
1656315510000|2022-06-27 07:38:30|14.63|13.23|14.63|13.23|14.63|13.23|14.61|13.21|0
1656315520000|2022-06-27 07:38:40|14.65|13.25|14.64|13.24|14.67|13.27|14.64|13.24|0
1656315530000|2022-06-27 07:38:50|14.63|13.23|14.63|13.23|14.65|13.25|14.63|13.23|0
1656315540000|2022-06-27 07:39:00|14.64|13.24|14.67|13.27|14.67|13.27|14.63|13.23|0
1656315550000|2022-06-27 07:39:10|14.66|13.26|14.63|13.23|14.66|13.26|14.63|13.23|0
1656315560000|2022-06-27 07:39:20|14.59|13.19|14.56|13.16|14.59|13.19|14.56|13.16|0
1656315570000|2022-06-27 07:39:30|14.6|13.2|14.63|13.23|14.63|13.23|14.6|13.2|0
1656315580000|2022-06-27 07:39:40|14.6|13.2|14.57|13.17|14.6|13.2|14.57|13.17|0
1656315590000|2022-06-27 07:39:50|14.56|13.16|14.55|13.15|14.56|13.16|14.54|13.14|0
1656315600000|2022-06-27 07:40:00|14.5|13.1|14.53|13.13|14.53|13.13|14.5|13.1|0
1656315610000|2022-06-27 07:40:10|14.52|13.12|14.5|13.1|14.52|13.12|14.5|13.1|0
1656315620000|2022-06-27 07:40:20|14.48|13.08|14.5|13.1|14.5|13.1|14.46|13.06|0
1656315630000|2022-06-27 07:40:30|14.48|13.08|14.42|13.02|14.48|13.08|14.42|13.02|0
1656315640000|2022-06-27 07:40:40|14.39|12.99|14.39|12.99|14.39|12.99|14.39|12.99|0
1656315650000|2022-06-27 07:40:50|14.38|12.98|14.35|12.95|14.38|12.98|14.35|12.95|0
1656315660000|2022-06-27 07:41:00|14.27|12.87|14.31|12.91|14.33|12.93|14.27|12.87|0
1656315670000|2022-06-27 07:41:10|14.35|12.95|14.33|12.93|14.35|12.95|14.32|12.92|0
1656315680000|2022-06-27 07:41:20|14.29|12.89|14.31|12.91|14.32|12.92|14.29|12.89|0
1656315690000|2022-06-27 07:41:30|14.29|12.89|14.25|12.85|14.29|12.89|14.25|12.85|0
1656315700000|2022-06-27 07:41:40|14.23|12.83|14.25|12.85|14.25|12.85|14.23|12.83|0
1656315710000|2022-06-27 07:41:50|14.2|12.8|14.23|12.83|14.24|12.84|14.2|12.8|0
1656315720000|2022-06-27 07:42:00|14.2|12.8|14.2|12.8|14.2|12.8|14.2|12.8|0
1656315730000|2022-06-27 07:42:10|14.18|12.78|14.18|12.78|14.18|12.78|14.17|12.77|0
1656315740000|2022-06-27 07:42:20|14.17|12.77|14.24|12.84|14.24|12.84|14.17|12.77|0
1656315750000|2022-06-27 07:42:30|14.23|12.83|14.24|12.84|14.24|12.84|14.23|12.83|0
1656315760000|2022-06-27 07:42:40|14.23|12.83|14.23|12.83|14.24|12.84|14.23|12.83|0
1656315770000|2022-06-27 07:42:50|14.2|12.8|14.26|12.86|14.26|12.86|14.2|12.8|0
1656315780000|2022-06-27 07:43:00|14.25|12.85|14.2|12.8|14.25|12.85|14.18|12.78|0
1656315790000|2022-06-27 07:43:10|14.19|12.79|14.2|12.8|14.2|12.8|14.19|12.79|0
1656315800000|2022-06-27 07:43:20|14.23|12.83|14.23|12.83|14.23|12.83|14.23|12.83|0
1656315810000|2022-06-27 07:43:30|14.21|12.81|14.23|12.83|14.23|12.83|14.2|12.8|0
1656315820000|2022-06-27 07:43:40|14.24|12.84|14.23|12.83|14.24|12.84|14.23|12.83|0
1656315830000|2022-06-27 07:43:50|14.25|12.85|14.2|12.8|14.25|12.85|14.2|12.8|0
1656315840000|2022-06-27 07:44:00|14.18|12.78|14.17|12.77|14.18|12.78|14.17|12.77|0
1656315850000|2022-06-27 07:44:10|14.18|12.78|14.14|12.74|14.18|12.78|14.14|12.74|0
1656315860000|2022-06-27 07:44:20|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1656315870000|2022-06-27 07:44:30|14.01|12.61|14.04|12.64|14.04|12.64|14|12.6|0
1656315880000|2022-06-27 07:44:40|14.02|12.62|14|12.6|14.02|12.62|14|12.6|0
1656315890000|2022-06-27 07:44:50|14.02|12.62|14.01|12.61|14.02|12.62|14|12.6|0
1656315900000|2022-06-27 07:45:00|14|12.6|14.04|12.64|14.04|12.64|14|12.6|0
1656315910000|2022-06-27 07:45:10|14.02|12.62|14.06|12.66|14.06|12.66|14.02|12.62|0
1656315920000|2022-06-27 07:45:20|14.05|12.65|14.04|12.64|14.05|12.65|14.04|12.64|0
1656315930000|2022-06-27 07:45:30|14.06|12.66|14.12|12.72|14.12|12.72|14.06|12.66|0
1656315940000|2022-06-27 07:45:40|14.13|12.73|14.12|12.72|14.13|12.73|14.12|12.72|0
1656315950000|2022-06-27 07:45:50|14.1|12.7|14.09|12.69|14.1|12.7|14.08|12.68|0
1656315960000|2022-06-27 07:46:00|14.1|12.7|14.12|12.72|14.14|12.74|14.1|12.7|0
1656315970000|2022-06-27 07:46:10|14.11|12.71|14.16|12.76|14.16|12.76|14.11|12.71|0
1656315980000|2022-06-27 07:46:20|14.18|12.78|14.17|12.77|14.18|12.78|14.17|12.77|0
1656315990000|2022-06-27 07:46:30|14.16|12.76|14.12|12.72|14.16|12.76|14.12|12.72|0
1656316000000|2022-06-27 07:46:40|14.13|12.73|14.12|12.72|14.13|12.73|14.12|12.72|0
1656316010000|2022-06-27 07:46:50|14.11|12.71|14.14|12.74|14.14|12.74|14.11|12.71|0
1656316020000|2022-06-27 07:47:00|14.13|12.73|14.12|12.72|14.13|12.73|14.12|12.72|0
1656316030000|2022-06-27 07:47:10|14.13|12.73|14.16|12.76|14.18|12.78|14.13|12.73|0
1656316040000|2022-06-27 07:47:20|14.19|12.79|14.16|12.76|14.19|12.79|14.16|12.76|0
1656316050000|2022-06-27 07:47:30|14.14|12.74|14.14|12.74|14.14|12.74|14.14|12.74|0
1656316060000|2022-06-27 07:47:40|14.13|12.73|14.18|12.78|14.18|12.78|14.13|12.73|0
1656316070000|2022-06-27 07:47:50|14.21|12.81|14.22|12.82|14.25|12.85|14.21|12.81|0
1656316080000|2022-06-27 07:48:00|14.25|12.85|14.18|12.78|14.25|12.85|14.18|12.78|0
1656316090000|2022-06-27 07:48:10|14.16|12.76|14.18|12.78|14.18|12.78|14.14|12.74|0
1656316100000|2022-06-27 07:48:20|14.2|12.8|14.24|12.84|14.24|12.84|14.2|12.8|0
1656316110000|2022-06-27 07:48:30|14.25|12.85|14.22|12.82|14.25|12.85|14.22|12.82|0
1656316120000|2022-06-27 07:48:40|14.23|12.83|14.22|12.82|14.24|12.84|14.22|12.82|0
1656316130000|2022-06-27 07:48:50|14.24|12.84|14.24|12.84|14.24|12.84|14.24|12.84|0
1656316140000|2022-06-27 07:49:00|14.27|12.87|14.24|12.84|14.28|12.88|14.24|12.84|0
1656316150000|2022-06-27 07:49:10|14.22|12.82|14.22|12.82|14.22|12.82|14.22|12.82|0
1656316160000|2022-06-27 07:49:20|14.2|12.8|14.14|12.74|14.2|12.8|14.14|12.74|0
1656316170000|2022-06-27 07:49:30|14.16|12.76|14.16|12.76|14.16|12.76|14.12|12.72|0
1656316180000|2022-06-27 07:49:40|14.18|12.78|14.19|12.79|14.2|12.8|14.18|12.78|0
1656316190000|2022-06-27 07:49:50|14.22|12.82|14.27|12.87|14.27|12.87|14.22|12.82|0
1656316200000|2022-06-27 07:50:00|14.24|12.84|14.24|12.84|14.25|12.85|14.24|12.84|0
1656316210000|2022-06-27 07:50:10|14.27|12.87|14.37|12.97|14.37|12.97|14.27|12.87|0
1656316220000|2022-06-27 07:50:20|14.41|13.01|14.43|13.03|14.43|13.03|14.41|13.01|0
1656316230000|2022-06-27 07:50:30|14.42|13.02|14.46|13.06|14.46|13.06|14.41|13.01|0
1656316240000|2022-06-27 07:50:40|14.44|13.04|14.39|12.99|14.46|13.06|14.39|12.99|0
1656316250000|2022-06-27 07:50:50|14.35|12.95|14.46|13.06|14.46|13.06|14.35|12.95|0
1656316260000|2022-06-27 07:51:00|14.37|12.97|14.41|13.01|14.41|13.01|14.37|12.97|0
1656316270000|2022-06-27 07:51:10|14.43|13.03|14.43|13.03|14.46|13.06|14.43|13.03|0
1656316280000|2022-06-27 07:51:20|14.42|13.02|14.42|13.02|14.42|13.02|14.41|13.01|0
1656316290000|2022-06-27 07:51:30|14.43|13.03|14.36|12.96|14.43|13.03|14.36|12.96|0
1656316300000|2022-06-27 07:51:40|14.41|13.01|14.39|12.99|14.41|13.01|14.39|12.99|0
1656316310000|2022-06-27 07:51:50|14.41|13.01|14.46|13.06|14.46|13.06|14.41|13.01|0
1656316320000|2022-06-27 07:52:00|14.47|13.07|14.41|13.01|14.48|13.08|14.41|13.01|0
1656316330000|2022-06-27 07:52:10|14.4|13|14.44|13.04|14.44|13.04|14.39|12.99|0
1656316340000|2022-06-27 07:52:20|14.43|13.03|14.41|13.01|14.43|13.03|14.4|13|0
1656316350000|2022-06-27 07:52:30|14.39|12.99|14.45|13.05|14.45|13.05|14.39|12.99|0
1656316360000|2022-06-27 07:52:40|14.47|13.07|14.5|13.1|14.5|13.1|14.47|13.07|0
1656316370000|2022-06-27 07:52:50|14.46|13.06|14.46|13.06|14.46|13.06|14.46|13.06|0
1656316380000|2022-06-27 07:53:00|14.58|13.18|14.55|13.15|14.58|13.18|14.55|13.15|0
1656316390000|2022-06-27 07:53:10|14.56|13.16|14.54|13.14|14.58|13.18|14.54|13.14|0
1656316400000|2022-06-27 07:53:20|14.56|13.16|14.54|13.14|14.56|13.16|14.54|13.14|0
1656316410000|2022-06-27 07:53:30|14.52|13.12|14.52|13.12|14.52|13.12|14.52|13.12|0
1656316420000|2022-06-27 07:53:40|14.5|13.1|14.43|13.03|14.5|13.1|14.43|13.03|0
1656316430000|2022-06-27 07:53:50|14.44|13.04|14.45|13.05|14.45|13.05|14.43|13.03|0
1656316440000|2022-06-27 07:54:00|14.52|13.12|14.52|13.12|14.58|13.18|14.52|13.12|0
1656316450000|2022-06-27 07:54:10|14.5|13.1|14.49|13.09|14.5|13.1|14.49|13.09|0
1656316460000|2022-06-27 07:54:20|14.48|13.08|14.48|13.08|14.5|13.1|14.45|13.05|0
1656316470000|2022-06-27 07:54:30|14.45|13.05|14.48|13.08|14.48|13.08|14.45|13.05|0
1656316480000|2022-06-27 07:54:40|14.52|13.12|14.5|13.1|14.52|13.12|14.5|13.1|0
1656316490000|2022-06-27 07:54:50|14.52|13.12|14.5|13.1|14.52|13.12|14.5|13.1|0
1656316500000|2022-06-27 07:55:00|14.53|13.13|14.56|13.16|14.56|13.16|14.53|13.13|0
1656316510000|2022-06-27 07:55:10|14.58|13.18|14.58|13.18|14.59|13.19|14.58|13.18|0
1656316520000|2022-06-27 07:55:20|14.56|13.16|14.54|13.14|14.56|13.16|14.53|13.13|0
1656316530000|2022-06-27 07:55:30|14.56|13.16|14.56|13.16|14.56|13.16|14.56|13.16|0
1656316540000|2022-06-27 07:55:40|14.6|13.2|14.58|13.18|14.6|13.2|14.56|13.16|0
1656316550000|2022-06-27 07:55:50|14.56|13.16|14.56|13.16|14.56|13.16|14.54|13.14|0
1656316560000|2022-06-27 07:56:00|14.57|13.17|14.59|13.19|14.6|13.2|14.57|13.17|0
1656316570000|2022-06-27 07:56:10|14.57|13.17|14.56|13.16|14.57|13.17|14.56|13.16|0
1656316580000|2022-06-27 07:56:20|14.55|13.15|14.56|13.16|14.57|13.17|14.55|13.15|0
1656316590000|2022-06-27 07:56:30|14.57|13.17|14.58|13.18|14.58|13.18|14.57|13.17|0
1656316600000|2022-06-27 07:56:40|14.6|13.2|14.57|13.17|14.6|13.2|14.56|13.16|0
1656316610000|2022-06-27 07:56:50|14.56|13.16|14.58|13.18|14.58|13.18|14.56|13.16|0
1656316620000|2022-06-27 07:57:00|14.6|13.2|14.58|13.18|14.6|13.2|14.58|13.18|0
1656316630000|2022-06-27 07:57:10|14.56|13.16|14.57|13.17|14.57|13.17|14.56|13.16|0
1656316640000|2022-06-27 07:57:20|14.6|13.2|14.6|13.2|14.6|13.2|14.6|13.2|0
1656316650000|2022-06-27 07:57:30|14.61|13.21|14.6|13.2|14.62|13.22|14.6|13.2|0
1656316660000|2022-06-27 07:57:40|14.56|13.16|14.55|13.15|14.56|13.16|14.55|13.15|0
1656316670000|2022-06-27 07:57:50|14.56|13.16|14.57|13.17|14.57|13.17|14.56|13.16|0
1656316680000|2022-06-27 07:58:00|14.56|13.16|14.27|12.87|14.86|13.44|14.27|12.87|0
1656316690000|2022-06-27 07:58:10|14.3|12.9|14.22|12.82|14.3|12.9|14.22|12.82|0
1656316700000|2022-06-27 07:58:20|14.2|12.8|14.19|12.79|14.2|12.8|14.19|12.79|0
1656316710000|2022-06-27 07:58:30|14.18|12.78|14.16|12.76|14.19|12.79|14.16|12.76|0
1656316720000|2022-06-27 07:58:40|14.15|12.75|14.2|12.8|14.2|12.8|14.15|12.75|0
1656316730000|2022-06-27 07:58:50|14.19|12.79|14.2|12.8|14.2|12.8|14.18|12.78|0
1656316740000|2022-06-27 07:59:00|14.23|12.83|14.26|12.86|14.29|12.89|14.23|12.83|0
1656316750000|2022-06-27 07:59:10|14.29|12.89|14.25|12.85|14.29|12.89|14.25|12.85|0
1656316760000|2022-06-27 07:59:20|14.22|12.82|14.22|12.82|14.25|12.85|14.22|12.82|0
1656316770000|2022-06-27 07:59:30|14.21|12.81|14.25|12.85|14.25|12.85|14.18|12.78|0
1656316780000|2022-06-27 07:59:40|14.26|12.86|14.29|12.89|14.29|12.89|14.25|12.85|0
1656316790000|2022-06-27 07:59:50|14.28|12.88|14.27|12.87|14.28|12.88|14.25|12.85|0
1656316800000|2022-06-27 08:00:00|14.25|12.85|14.25|12.85|14.27|12.87|14.25|12.85|0
1656316810000|2022-06-27 08:00:10|14.26|12.86|14.21|12.81|14.26|12.86|14.21|12.81|0
1656316820000|2022-06-27 08:00:20|14.25|12.85|14.27|12.87|14.27|12.87|14.23|12.83|0
1656316830000|2022-06-27 08:00:30|14.31|12.91|14.33|12.93|14.33|12.93|14.29|12.89|0
1656316840000|2022-06-27 08:00:40|14.27|12.87|14.22|12.82|14.27|12.87|14.22|12.82|0
1656316850000|2022-06-27 08:00:50|14.25|12.85|14.25|12.85|14.25|12.85|14.25|12.85|0
1656316860000|2022-06-27 08:01:00|14.24|12.84|14.29|12.89|14.29|12.89|14.24|12.84|0
1656316870000|2022-06-27 08:01:10|14.27|12.87|14.27|12.87|14.27|12.87|14.27|12.87|0
1656316880000|2022-06-27 08:01:20|14.29|12.89|14.31|12.91|14.31|12.91|14.29|12.89|0
1656316890000|2022-06-27 08:01:30|14.32|12.92|14.29|12.89|14.33|12.93|14.29|12.89|0
1656316900000|2022-06-27 08:01:40|14.27|12.87|14.29|12.89|14.29|12.89|14.27|12.87|0
1656316910000|2022-06-27 08:01:50|14.24|12.84|14.37|12.97|14.37|12.97|14.24|12.84|0
1656316920000|2022-06-27 08:02:00|14.44|13.04|14.4|13|14.44|13.04|14.37|12.97|0
1656316930000|2022-06-27 08:02:10|14.35|12.95|14.33|12.93|14.36|12.96|14.33|12.93|0
1656316940000|2022-06-27 08:02:20|14.31|12.91|14.33|12.93|14.33|12.93|14.3|12.9|0
1656316950000|2022-06-27 08:02:30|14.34|12.94|14.39|12.99|14.39|12.99|14.33|12.93|0
1656316960000|2022-06-27 08:02:40|14.37|12.97|14.38|12.98|14.38|12.98|14.36|12.96|0
1656316970000|2022-06-27 08:02:50|14.37|12.97|14.32|12.92|14.37|12.97|14.32|12.92|0
1656316980000|2022-06-27 08:03:00|14.31|12.91|14.2|12.8|14.31|12.91|14.2|12.8|0
1656316990000|2022-06-27 08:03:10|14.19|12.79|14.14|12.74|14.19|12.79|14.14|12.74|0
1656317000000|2022-06-27 08:03:20|14.15|12.75|14.08|12.68|14.15|12.75|14.08|12.68|0
1656317010000|2022-06-27 08:03:30|14.13|12.73|14.1|12.7|14.14|12.74|14.08|12.68|0
1656317020000|2022-06-27 08:03:40|14.11|12.71|14.12|12.72|14.12|12.72|14.11|12.71|0
1656317030000|2022-06-27 08:03:50|14.19|12.79|14.18|12.78|14.19|12.79|14.14|12.74|0
1656317040000|2022-06-27 08:04:00|14.14|12.74|14.1|12.7|14.14|12.74|14.1|12.7|0
1656317050000|2022-06-27 08:04:10|14.12|12.72|14.12|12.72|14.14|12.74|14.12|12.72|0
1656317060000|2022-06-27 08:04:20|14.13|12.73|14.09|12.69|14.13|12.73|14.09|12.69|0
1656317070000|2022-06-27 08:04:30|14.1|12.7|14.13|12.73|14.13|12.73|14.1|12.7|0
1656317080000|2022-06-27 08:04:40|14.14|12.74|14.19|12.79|14.19|12.79|14.14|12.74|0
1656317090000|2022-06-27 08:04:50|14.22|12.82|14.24|12.84|14.24|12.84|14.21|12.81|0
1656317100000|2022-06-27 08:05:00|14.21|12.81|14.25|12.85|14.27|12.87|14.21|12.81|0
1656317110000|2022-06-27 08:05:10|14.29|12.89|14.33|12.93|14.33|12.93|14.29|12.89|0
1656317120000|2022-06-27 08:05:20|14.35|12.95|14.39|12.99|14.39|12.99|14.35|12.95|0
1656317130000|2022-06-27 08:05:30|14.41|13.01|14.5|13.1|14.5|13.1|14.39|12.99|0
1656317140000|2022-06-27 08:05:40|14.41|13.01|14.38|12.98|14.41|13.01|14.38|12.98|0
1656317150000|2022-06-27 08:05:50|14.4|13|14.39|12.99|14.4|13|14.39|12.99|0
1656317160000|2022-06-27 08:06:00|14.41|13.01|14.43|13.03|14.43|13.03|14.39|12.99|0
1656317170000|2022-06-27 08:06:10|14.39|12.99|14.34|12.94|14.39|12.99|14.34|12.94|0
1656317180000|2022-06-27 08:06:20|14.36|12.96|14.38|12.98|14.38|12.98|14.35|12.95|0
1656317190000|2022-06-27 08:06:30|14.37|12.97|14.41|13.01|14.41|13.01|14.37|12.97|0
1656317200000|2022-06-27 08:06:40|14.4|13|14.47|13.07|14.47|13.07|14.4|13|0
1656317210000|2022-06-27 08:06:50|14.48|13.08|14.48|13.08|14.49|13.09|14.48|13.08|0
1656317220000|2022-06-27 08:07:00|14.43|13.03|14.43|13.03|14.44|13.04|14.43|13.03|0
1656317230000|2022-06-27 08:07:10|14.39|12.99|14.37|12.97|14.41|13.01|14.37|12.97|0
1656317240000|2022-06-27 08:07:20|14.36|12.96|14.38|12.98|14.38|12.98|14.34|12.94|0
1656317250000|2022-06-27 08:07:30|14.42|13.02|14.46|13.06|14.47|13.07|14.42|13.02|0
1656317260000|2022-06-27 08:07:40|14.5|13.1|14.47|13.07|14.52|13.12|14.47|13.07|0
1656317270000|2022-06-27 08:07:50|14.46|13.06|14.42|13.02|14.46|13.06|14.42|13.02|0
1656317280000|2022-06-27 08:08:00|14.39|12.99|14.38|12.98|14.39|12.99|14.38|12.98|0
1656317290000|2022-06-27 08:08:10|14.36|12.96|14.31|12.91|14.36|12.96|14.31|12.91|0
1656317300000|2022-06-27 08:08:20|14.35|12.95|14.29|12.89|14.35|12.95|14.29|12.89|0
1656317310000|2022-06-27 08:08:30|14.26|12.86|14.33|12.93|14.34|12.94|14.26|12.86|0
1656317320000|2022-06-27 08:08:40|14.34|12.94|14.39|12.99|14.39|12.99|14.34|12.94|0
1656317330000|2022-06-27 08:08:50|14.29|12.89|14.3|12.9|14.3|12.9|14.29|12.89|0
1656317340000|2022-06-27 08:09:00|14.29|12.89|14.24|12.84|14.3|12.9|14.24|12.84|0
1656317350000|2022-06-27 08:09:10|14.22|12.82|14.23|12.83|14.25|12.85|14.22|12.82|0
1656317360000|2022-06-27 08:09:20|14.2|12.8|14.24|12.84|14.24|12.84|14.2|12.8|0
1656317370000|2022-06-27 08:09:30|14.21|12.81|14.22|12.82|14.22|12.82|14.21|12.81|0
1656317380000|2022-06-27 08:09:40|14.2|12.8|14.18|12.78|14.2|12.8|14.18|12.78|0
1656317390000|2022-06-27 08:09:50|14.2|12.8|14.18|12.78|14.2|12.8|14.18|12.78|0
1656317400000|2022-06-27 08:10:00|14.17|12.77|14.16|12.76|14.18|12.78|14.16|12.76|0
1656317410000|2022-06-27 08:10:10|14.14|12.74|14.12|12.72|14.14|12.74|14.12|12.72|0
1656317420000|2022-06-27 08:10:20|14.15|12.75|14.15|12.75|14.15|12.75|14.14|12.74|0
1656317430000|2022-06-27 08:10:30|14.14|12.74|14.14|12.74|14.16|12.76|14.14|12.74|0
1656317440000|2022-06-27 08:10:40|14.16|12.76|14.19|12.79|14.19|12.79|14.16|12.76|0
1656317450000|2022-06-27 08:10:50|14.2|12.8|14.2|12.8|14.2|12.8|14.19|12.79|0
1656317460000|2022-06-27 08:11:00|14.22|12.82|14.22|12.82|14.22|12.82|14.2|12.8|0
1656317470000|2022-06-27 08:11:10|14.25|12.85|14.26|12.86|14.26|12.86|14.25|12.85|0
1656317480000|2022-06-27 08:11:20|14.31|12.91|14.26|12.86|14.31|12.91|14.26|12.86|0
1656317490000|2022-06-27 08:11:30|14.24|12.84|14.22|12.82|14.25|12.85|14.22|12.82|0
1656317500000|2022-06-27 08:11:40|14.23|12.83|14.24|12.84|14.24|12.84|14.23|12.83|0
1656317510000|2022-06-27 08:11:50|14.25|12.85|14.25|12.85|14.25|12.85|14.23|12.83|0
1656317520000|2022-06-27 08:12:00|14.24|12.84|14.33|12.93|14.33|12.93|14.24|12.84|0
1656317530000|2022-06-27 08:12:10|14.28|12.88|14.28|12.88|14.28|12.88|14.28|12.88|0
1656317540000|2022-06-27 08:12:20|14.26|12.86|14.24|12.84|14.26|12.86|14.24|12.84|0
1656317550000|2022-06-27 08:12:30|14.27|12.87|14.31|12.91|14.31|12.91|14.27|12.87|0
1656317560000|2022-06-27 08:12:40|14.32|12.92|14.28|12.88|14.32|12.92|14.28|12.88|0
1656317570000|2022-06-27 08:12:50|14.27|12.87|14.27|12.87|14.27|12.87|14.24|12.84|0
1656317580000|2022-06-27 08:13:00|14.28|12.88|14.31|12.91|14.34|12.94|14.28|12.88|0
1656317590000|2022-06-27 08:13:10|14.33|12.93|14.33|12.93|14.33|12.93|14.31|12.91|0
1656317600000|2022-06-27 08:13:20|14.35|12.95|14.34|12.94|14.35|12.95|14.34|12.94|0
1656317610000|2022-06-27 08:13:30|14.35|12.95|14.35|12.95|14.35|12.95|14.34|12.94|0
1656317620000|2022-06-27 08:13:40|14.33|12.93|14.35|12.95|14.35|12.95|14.33|12.93|0
1656317630000|2022-06-27 08:13:50|14.33|12.93|14.31|12.91|14.33|12.93|14.31|12.91|0
1656317640000|2022-06-27 08:14:00|14.33|12.93|14.39|12.99|14.4|13|14.33|12.93|0
1656317650000|2022-06-27 08:14:10|14.4|13|14.38|12.98|14.4|13|14.38|12.98|0
1656317660000|2022-06-27 08:14:20|14.37|12.97|14.36|12.96|14.37|12.97|14.36|12.96|0
1656317670000|2022-06-27 08:14:30|14.37|12.97|14.37|12.97|14.37|12.97|14.37|12.97|0
1656317680000|2022-06-27 08:14:40|14.39|12.99|14.38|12.98|14.4|13|14.38|12.98|0
1656317690000|2022-06-27 08:14:50|14.39|12.99|14.42|13.02|14.42|13.02|14.39|12.99|0
1656317700000|2022-06-27 08:15:00|14.41|13.01|14.35|12.95|14.41|13.01|14.35|12.95|0
1656317710000|2022-06-27 08:15:10|14.36|12.96|14.37|12.97|14.37|12.97|14.36|12.96|0
1656317720000|2022-06-27 08:15:20|14.4|13|14.38|12.98|14.4|13|14.37|12.97|0
1656317730000|2022-06-27 08:15:30|14.39|12.99|14.41|13.01|14.41|13.01|14.38|12.98|0
1656317740000|2022-06-27 08:15:40|14.42|13.02|14.39|12.99|14.43|13.03|14.39|12.99|0
1656317750000|2022-06-27 08:15:50|14.41|13.01|14.42|13.02|14.43|13.03|14.41|13.01|0
1656317760000|2022-06-27 08:16:00|14.41|13.01|14.42|13.02|14.42|13.02|14.38|12.98|0
1656317770000|2022-06-27 08:16:10|14.4|13|14.4|13|14.4|13|14.38|12.98|0
1656317780000|2022-06-27 08:16:20|14.39|12.99|14.39|12.99|14.39|12.99|14.38|12.98|0
1656317790000|2022-06-27 08:16:30|14.38|12.98|14.35|12.95|14.38|12.98|14.35|12.95|0
1656317800000|2022-06-27 08:16:40|14.36|12.96|14.38|12.98|14.41|13.01|14.36|12.96|0
1656317810000|2022-06-27 08:16:50|14.37|12.97|14.36|12.96|14.37|12.97|14.36|12.96|0
1656317820000|2022-06-27 08:17:00|14.35|12.95|14.4|13|14.4|13|14.35|12.95|0
1656317830000|2022-06-27 08:17:10|14.41|13.01|14.41|13.01|14.41|13.01|14.39|12.99|0
1656317840000|2022-06-27 08:17:20|14.39|12.99|14.42|13.02|14.42|13.02|14.39|12.99|0
1656317850000|2022-06-27 08:17:30|14.43|13.03|14.4|13|14.43|13.03|14.4|13|0
1656317860000|2022-06-27 08:17:40|14.39|12.99|14.37|12.97|14.39|12.99|14.37|12.97|0
1656317870000|2022-06-27 08:17:50|14.38|12.98|14.38|12.98|14.38|12.98|14.38|12.98|0
1656317880000|2022-06-27 08:18:00|14.42|13.02|14.39|12.99|14.42|13.02|14.39|12.99|0
1656317890000|2022-06-27 08:18:10|14.37|12.97|14.39|12.99|14.39|12.99|14.37|12.97|0
1656317900000|2022-06-27 08:18:20|14.41|13.01|14.41|13.01|14.41|13.01|14.41|13.01|0
1656317910000|2022-06-27 08:18:30|14.43|13.03|14.41|13.01|14.43|13.03|14.41|13.01|0
1656317920000|2022-06-27 08:18:40|14.43|13.03|14.43|13.03|14.45|13.05|14.43|13.03|0
1656317930000|2022-06-27 08:18:50|14.44|13.04|14.43|13.03|14.45|13.05|14.43|13.03|0
1656317940000|2022-06-27 08:19:00|14.44|13.04|14.41|13.01|14.44|13.04|14.41|13.01|0
1656317950000|2022-06-27 08:19:10|14.39|12.99|14.39|12.99|14.39|12.99|14.39|12.99|0
1656317960000|2022-06-27 08:19:20|14.38|12.98|14.37|12.97|14.38|12.98|14.37|12.97|0
1656317970000|2022-06-27 08:19:30|14.39|12.99|14.37|12.97|14.39|12.99|14.37|12.97|0
1656317990000|2022-06-27 08:19:50|14.35|12.95|14.35|12.95|14.37|12.97|14.35|12.95|0
1656318000000|2022-06-27 08:20:00|14.37|12.97|14.39|12.99|14.41|13.01|14.37|12.97|0
1656318020000|2022-06-27 08:20:20|14.37|12.97|14.37|12.97|14.39|12.99|14.37|12.97|0
1656318030000|2022-06-27 08:20:30|14.32|12.92|14.32|12.92|14.32|12.92|14.28|12.88|0
1656318040000|2022-06-27 08:20:40|14.31|12.91|14.29|12.89|14.31|12.91|14.29|12.89|0
1656318050000|2022-06-27 08:20:50|14.28|12.88|14.32|12.92|14.32|12.92|14.28|12.88|0
1656318060000|2022-06-27 08:21:00|14.3|12.9|14.3|12.9|14.31|12.91|14.3|12.9|0
1656318070000|2022-06-27 08:21:10|14.28|12.88|14.28|12.88|14.28|12.88|14.28|12.88|0
1656318080000|2022-06-27 08:21:20|14.3|12.9|14.28|12.88|14.31|12.91|14.28|12.88|0
1656318090000|2022-06-27 08:21:30|14.27|12.87|14.25|12.85|14.27|12.87|14.25|12.85|0
1656318100000|2022-06-27 08:21:40|14.26|12.86|14.26|12.86|14.26|12.86|14.24|12.84|0
1656318110000|2022-06-27 08:21:50|14.24|12.84|14.26|12.86|14.26|12.86|14.24|12.84|0
1656318120000|2022-06-27 08:22:00|14.28|12.88|14.28|12.88|14.28|12.88|14.26|12.86|0
1656318130000|2022-06-27 08:22:10|14.3|12.9|14.28|12.88|14.3|12.9|14.28|12.88|0
1656318140000|2022-06-27 08:22:20|14.27|12.87|14.28|12.88|14.28|12.88|14.27|12.87|0
1656318150000|2022-06-27 08:22:30|14.27|12.87|14.26|12.86|14.28|12.88|14.26|12.86|0
1656318160000|2022-06-27 08:22:40|14.27|12.87|14.26|12.86|14.27|12.87|14.26|12.86|0
1656318170000|2022-06-27 08:22:50|14.28|12.88|14.27|12.87|14.28|12.88|14.27|12.87|0
1656318180000|2022-06-27 08:23:00|14.28|12.88|14.28|12.88|14.28|12.88|14.26|12.86|0
1656318190000|2022-06-27 08:23:10|14.26|12.86|14.27|12.87|14.28|12.88|14.26|12.86|0
1656318200000|2022-06-27 08:23:20|14.28|12.88|14.27|12.87|14.28|12.88|14.27|12.87|0
1656318210000|2022-06-27 08:23:30|14.28|12.88|14.22|12.82|14.28|12.88|14.22|12.82|0
1656318220000|2022-06-27 08:23:40|14.2|12.8|14.23|12.83|14.23|12.83|14.2|12.8|0
1656318230000|2022-06-27 08:23:50|14.22|12.82|14.2|12.8|14.22|12.82|14.2|12.8|0
1656318240000|2022-06-27 08:24:00|14.21|12.81|14.21|12.81|14.21|12.81|14.21|12.81|0
1656318250000|2022-06-27 08:24:10|14.22|12.82|14.2|12.8|14.22|12.82|14.2|12.8|0
1656318260000|2022-06-27 08:24:20|14.18|12.78|14.2|12.8|14.2|12.8|14.17|12.77|0
1656318270000|2022-06-27 08:24:30|14.22|12.82|14.18|12.78|14.22|12.82|14.18|12.78|0
1656318280000|2022-06-27 08:24:40|14.2|12.8|14.21|12.81|14.22|12.82|14.2|12.8|0
1656318290000|2022-06-27 08:24:50|14.2|12.8|14.18|12.78|14.2|12.8|14.18|12.78|0
1656318300000|2022-06-27 08:25:00|14.2|12.8|14.16|12.76|14.2|12.8|14.16|12.76|0
1656318310000|2022-06-27 08:25:10|14.18|12.78|14.26|12.86|14.26|12.86|14.18|12.78|0
1656318320000|2022-06-27 08:25:20|14.25|12.85|14.23|12.83|14.25|12.85|14.23|12.83|0
1656318330000|2022-06-27 08:25:30|14.24|12.84|14.24|12.84|14.24|12.84|14.22|12.82|0
1656318340000|2022-06-27 08:25:40|14.28|12.88|14.3|12.9|14.3|12.9|14.28|12.88|0
1656318350000|2022-06-27 08:25:50|14.28|12.88|14.28|12.88|14.28|12.88|14.26|12.86|0
1656318360000|2022-06-27 08:26:00|14.3|12.9|14.3|12.9|14.3|12.9|14.29|12.89|0
1656318370000|2022-06-27 08:26:10|14.29|12.89|14.26|12.86|14.29|12.89|14.26|12.86|0
1656318380000|2022-06-27 08:26:20|14.18|12.78|14.27|12.87|14.27|12.87|14.18|12.78|0
1656318390000|2022-06-27 08:26:30|14.22|12.82|14.19|12.79|14.22|12.82|14.19|12.79|0
1656318400000|2022-06-27 08:26:40|14.2|12.8|14.2|12.8|14.2|12.8|14.2|12.8|0
1656318410000|2022-06-27 08:26:50|14.21|12.81|14.22|12.82|14.22|12.82|14.21|12.81|0
1656318420000|2022-06-27 08:27:00|14.2|12.8|14.19|12.79|14.2|12.8|14.19|12.79|0
1656318430000|2022-06-27 08:27:10|14.2|12.8|14.21|12.81|14.22|12.82|14.2|12.8|0
1656318440000|2022-06-27 08:27:20|14.24|12.84|14.22|12.82|14.24|12.84|14.21|12.81|0
1656318450000|2022-06-27 08:27:30|14.21|12.81|14.24|12.84|14.24|12.84|14.2|12.8|0
1656318460000|2022-06-27 08:27:40|14.25|12.85|14.21|12.81|14.25|12.85|14.21|12.81|0
1656318470000|2022-06-27 08:27:50|14.2|12.8|14.18|12.78|14.2|12.8|14.18|12.78|0
1656318480000|2022-06-27 08:28:00|14.23|12.83|14.22|12.82|14.23|12.83|14.2|12.8|0
1656318490000|2022-06-27 08:28:10|14.2|12.8|14.2|12.8|14.2|12.8|14.2|12.8|0
1656318500000|2022-06-27 08:28:20|14.26|12.86|14.23|12.83|14.26|12.86|14.23|12.83|0
1656318510000|2022-06-27 08:28:30|14.24|12.84|14.23|12.83|14.24|12.84|14.23|12.83|0
1656318520000|2022-06-27 08:28:40|14.24|12.84|14.18|12.78|14.24|12.84|14.18|12.78|0
1656318530000|2022-06-27 08:28:50|14.15|12.75|14.15|12.75|14.15|12.75|14.15|12.75|0
1656318540000|2022-06-27 08:29:00|14.16|12.76|14.2|12.8|14.2|12.8|14.16|12.76|0
1656318550000|2022-06-27 08:29:10|14.22|12.82|14.24|12.84|14.24|12.84|14.22|12.82|0
1656318560000|2022-06-27 08:29:20|14.22|12.82|14.23|12.83|14.23|12.83|14.22|12.82|0
1656318570000|2022-06-27 08:29:30|14.24|12.84|14.22|12.82|14.24|12.84|14.22|12.82|0
1656318580000|2022-06-27 08:29:40|14.21|12.81|14.22|12.82|14.22|12.82|14.21|12.81|0
1656318590000|2022-06-27 08:29:50|14.23|12.83|14.23|12.83|14.23|12.83|14.23|12.83|0
1656318600000|2022-06-27 08:30:00|14.22|12.82|14.24|12.84|14.24|12.84|14.22|12.82|0
1656318610000|2022-06-27 08:30:10|14.26|12.86|14.26|12.86|14.26|12.86|14.25|12.85|0
1656318620000|2022-06-27 08:30:20|14.24|12.84|14.24|12.84|14.24|12.84|14.24|12.84|0
1656318630000|2022-06-27 08:30:30|14.23|12.83|14.22|12.82|14.23|12.83|14.22|12.82|0
1656318640000|2022-06-27 08:30:40|14.21|12.81|14.26|12.86|14.26|12.86|14.21|12.81|0
1656318650000|2022-06-27 08:30:50|14.24|12.84|14.25|12.85|14.25|12.85|14.24|12.84|0
1656318660000|2022-06-27 08:31:00|14.26|12.86|14.22|12.82|14.26|12.86|14.22|12.82|0
1656318670000|2022-06-27 08:31:10|14.2|12.8|14.21|12.81|14.21|12.81|14.2|12.8|0
1656318680000|2022-06-27 08:31:20|14.22|12.82|14.21|12.81|14.22|12.82|14.21|12.81|0
1656318690000|2022-06-27 08:31:30|14.2|12.8|14.26|12.86|14.26|12.86|14.2|12.8|0
1656318700000|2022-06-27 08:31:40|14.24|12.84|14.23|12.83|14.26|12.86|14.23|12.83|0
1656318710000|2022-06-27 08:31:50|14.24|12.84|14.26|12.86|14.26|12.86|14.24|12.84|0
1656318720000|2022-06-27 08:32:00|14.24|12.84|14.23|12.83|14.25|12.85|14.23|12.83|0
1656318730000|2022-06-27 08:32:10|14.24|12.84|14.24|12.84|14.24|12.84|14.24|12.84|0
1656318740000|2022-06-27 08:32:20|14.26|12.86|14.25|12.85|14.26|12.86|14.25|12.85|0
1656318750000|2022-06-27 08:32:30|14.26|12.86|14.24|12.84|14.26|12.86|14.24|12.84|0
1656318760000|2022-06-27 08:32:40|14.23|12.83|14.22|12.82|14.23|12.83|14.22|12.82|0
1656318770000|2022-06-27 08:32:50|14.23|12.83|14.22|12.82|14.23|12.83|14.21|12.81|0
1656318780000|2022-06-27 08:33:00|14.21|12.81|14.21|12.81|14.21|12.81|14.21|12.81|0
1656318790000|2022-06-27 08:33:10|14.2|12.8|14.2|12.8|14.2|12.8|14.18|12.78|0
1656318800000|2022-06-27 08:33:20|14.17|12.77|14.17|12.77|14.2|12.8|14.17|12.77|0
1656318810000|2022-06-27 08:33:30|14.09|12.69|14.11|12.71|14.12|12.72|14.09|12.69|0
1656318820000|2022-06-27 08:33:40|14.1|12.7|14.13|12.73|14.13|12.73|14.1|12.7|0
1656318830000|2022-06-27 08:33:50|14.11|12.71|14.07|12.67|14.11|12.71|14.07|12.67|0
1656318840000|2022-06-27 08:34:00|14.06|12.66|14.07|12.67|14.07|12.67|14.06|12.66|0
1656318850000|2022-06-27 08:34:10|14.1|12.7|14.11|12.71|14.11|12.71|14.1|12.7|0
1656318860000|2022-06-27 08:34:20|14.12|12.72|14.08|12.68|14.12|12.72|14.08|12.68|0
1656318870000|2022-06-27 08:34:30|14.09|12.69|14.09|12.69|14.09|12.69|14.07|12.67|0
1656318880000|2022-06-27 08:34:40|14.1|12.7|14.1|12.7|14.1|12.7|14.1|12.7|0
1656318890000|2022-06-27 08:34:50|14.09|12.69|14.11|12.71|14.11|12.71|14.09|12.69|0
1656318900000|2022-06-27 08:35:00|14.13|12.73|14.11|12.71|14.13|12.73|14.11|12.71|0
1656318910000|2022-06-27 08:35:10|14.09|12.69|14.09|12.69|14.09|12.69|14.09|12.69|0
1656318920000|2022-06-27 08:35:20|14.11|12.71|14.1|12.7|14.11|12.71|14.1|12.7|0
1656318930000|2022-06-27 08:35:30|14.07|12.67|14.07|12.67|14.07|12.67|14.07|12.67|0
1656318940000|2022-06-27 08:35:40|14.05|12.65|14.07|12.67|14.07|12.67|14.05|12.65|0
1656318950000|2022-06-27 08:35:50|14.06|12.66|14.07|12.67|14.07|12.67|14.06|12.66|0
1656318960000|2022-06-27 08:36:00|14.09|12.69|14.07|12.67|14.09|12.69|14.07|12.67|0
1656318970000|2022-06-27 08:36:10|14.06|12.66|14.06|12.66|14.06|12.66|14.05|12.65|0
1656318980000|2022-06-27 08:36:20|14.05|12.65|14.04|12.64|14.05|12.65|14.04|12.64|0
1656318990000|2022-06-27 08:36:30|14.05|12.65|14.07|12.67|14.07|12.67|14.05|12.65|0
1656319000000|2022-06-27 08:36:40|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1656319010000|2022-06-27 08:36:50|14.07|12.67|14.07|12.67|14.07|12.67|14.07|12.67|0
1656319020000|2022-06-27 08:37:00|14.06|12.66|14.05|12.65|14.07|12.67|14.05|12.65|0
1656319070000|2022-06-27 08:37:50|14.03|12.63|14.05|12.65|14.05|12.65|14.03|12.63|0
1656319080000|2022-06-27 08:38:00|14.06|12.66|14.03|12.63|14.07|12.67|14.03|12.63|0
1656319090000|2022-06-27 08:38:10|14.04|12.64|14.03|12.63|14.04|12.64|14.03|12.63|0
1656319100000|2022-06-27 08:38:20|14.05|12.65|13.94|12.54|14.05|12.65|13.94|12.54|0
1656319110000|2022-06-27 08:38:30|13.92|12.52|13.86|12.46|13.92|12.52|13.86|12.46|0
1656319120000|2022-06-27 08:38:40|13.88|12.48|13.82|12.42|13.88|12.48|13.79|12.39|0
1656319130000|2022-06-27 08:38:50|13.86|12.46|13.83|12.43|13.86|12.46|13.83|12.43|0
1656319140000|2022-06-27 08:39:00|13.8|12.4|13.72|12.32|13.8|12.4|13.72|12.32|0
1656319150000|2022-06-27 08:39:10|13.75|12.35|13.74|12.34|13.75|12.35|13.74|12.34|0
1656319160000|2022-06-27 08:39:20|13.72|12.32|13.72|12.32|13.72|12.32|13.72|12.32|0
1656319170000|2022-06-27 08:39:30|13.7|12.3|13.7|12.3|13.75|12.35|13.7|12.3|0
1656319180000|2022-06-27 08:39:40|13.68|12.28|13.68|12.28|13.68|12.28|13.66|12.26|0
1656319190000|2022-06-27 08:39:50|13.7|12.3|13.7|12.3|13.7|12.3|13.68|12.28|0
1656319200000|2022-06-27 08:40:00|13.72|12.32|13.68|12.28|13.72|12.32|13.66|12.26|0
1656319210000|2022-06-27 08:40:10|13.7|12.3|13.66|12.26|13.7|12.3|13.66|12.26|0
1656319220000|2022-06-27 08:40:20|13.65|12.25|13.68|12.28|13.68|12.28|13.65|12.25|0
1656319230000|2022-06-27 08:40:30|13.64|12.24|13.6|12.2|13.64|12.24|13.6|12.2|0
1656319240000|2022-06-27 08:40:40|13.62|12.22|13.66|12.26|13.66|12.26|13.62|12.22|0
1656319250000|2022-06-27 08:40:50|13.68|12.28|13.68|12.28|13.68|12.28|13.67|12.27|0
1656319260000|2022-06-27 08:41:00|13.66|12.26|13.72|12.32|13.72|12.32|13.66|12.26|0
1656319270000|2022-06-27 08:41:10|13.73|12.33|13.73|12.33|13.74|12.34|13.73|12.33|0
1656319280000|2022-06-27 08:41:20|13.74|12.34|13.72|12.32|13.74|12.34|13.7|12.3|0
1656319290000|2022-06-27 08:41:30|13.74|12.34|13.75|12.35|13.75|12.35|13.74|12.34|0
1656319300000|2022-06-27 08:41:40|13.76|12.36|13.76|12.36|13.76|12.36|13.76|12.36|0
1656319310000|2022-06-27 08:41:50|13.78|12.38|13.75|12.35|13.78|12.38|13.74|12.34|0
1656319320000|2022-06-27 08:42:00|13.78|12.38|13.76|12.36|13.78|12.38|13.76|12.36|0
1656319330000|2022-06-27 08:42:10|13.78|12.38|13.77|12.37|13.78|12.38|13.76|12.36|0
1656319340000|2022-06-27 08:42:20|13.78|12.38|13.76|12.36|13.78|12.38|13.76|12.36|0
1656319350000|2022-06-27 08:42:30|13.78|12.38|13.76|12.36|13.78|12.38|13.76|12.36|0
1656319360000|2022-06-27 08:42:40|13.8|12.4|13.78|12.38|13.8|12.4|13.78|12.38|0
1656319370000|2022-06-27 08:42:50|13.8|12.4|13.76|12.36|13.8|12.4|13.76|12.36|0
1656319380000|2022-06-27 08:43:00|13.77|12.37|13.74|12.34|13.78|12.38|13.74|12.34|0
1656319400000|2022-06-27 08:43:20|13.75|12.35|13.74|12.34|13.76|12.36|13.74|12.34|0
1656319410000|2022-06-27 08:43:30|13.72|12.32|13.72|12.32|13.72|12.32|13.72|12.32|0
1656319420000|2022-06-27 08:43:40|13.7|12.3|13.68|12.28|13.71|12.31|13.66|12.26|0
1656319430000|2022-06-27 08:43:50|13.67|12.27|13.67|12.27|13.68|12.28|13.67|12.27|0
1656319440000|2022-06-27 08:44:00|13.68|12.28|13.65|12.25|13.68|12.28|13.64|12.24|0
1656319450000|2022-06-27 08:44:10|13.64|12.24|13.65|12.25|13.65|12.25|13.64|12.24|0
1656319460000|2022-06-27 08:44:20|13.68|12.28|13.67|12.27|13.7|12.3|13.67|12.27|0
1656319470000|2022-06-27 08:44:30|13.66|12.26|13.68|12.28|13.68|12.28|13.66|12.26|0
1656319480000|2022-06-27 08:44:40|13.72|12.32|13.71|12.31|13.72|12.32|13.7|12.3|0
1656319490000|2022-06-27 08:44:50|13.72|12.32|13.72|12.32|13.72|12.32|13.72|12.32|0
1656319500000|2022-06-27 08:45:00|13.71|12.31|13.74|12.34|13.74|12.34|13.71|12.31|0
1656319510000|2022-06-27 08:45:10|13.73|12.33|13.7|12.3|13.73|12.33|13.7|12.3|0
1656319520000|2022-06-27 08:45:20|13.72|12.32|13.78|12.38|13.78|12.38|13.71|12.31|0
1656319530000|2022-06-27 08:45:30|13.76|12.36|13.76|12.36|13.77|12.37|13.76|12.36|0
1656319540000|2022-06-27 08:45:40|13.78|12.38|13.77|12.37|13.78|12.38|13.77|12.37|0
1656319550000|2022-06-27 08:45:50|13.78|12.38|13.78|12.38|13.78|12.38|13.76|12.36|0
1656319560000|2022-06-27 08:46:00|13.77|12.37|13.7|12.3|13.77|12.37|13.7|12.3|0
1656319570000|2022-06-27 08:46:10|13.68|12.28|13.66|12.26|13.68|12.28|13.66|12.26|0
1656319580000|2022-06-27 08:46:20|13.64|12.24|13.64|12.24|13.64|12.24|13.62|12.22|0
1656319590000|2022-06-27 08:46:30|13.62|12.22|13.64|12.24|13.64|12.24|13.62|12.22|0
1656319600000|2022-06-27 08:46:40|13.61|12.21|13.59|12.19|13.61|12.21|13.59|12.19|0
1656319610000|2022-06-27 08:46:50|13.6|12.2|13.66|12.26|13.66|12.26|13.59|12.19|0
1656319620000|2022-06-27 08:47:00|13.68|12.28|13.66|12.26|13.68|12.28|13.66|12.26|0
1656319630000|2022-06-27 08:47:10|13.64|12.24|13.64|12.24|13.64|12.24|13.61|12.21|0
1656319640000|2022-06-27 08:47:20|13.61|12.21|13.61|12.21|13.61|12.21|13.6|12.2|0
1656319650000|2022-06-27 08:47:30|13.64|12.24|13.59|12.19|13.64|12.24|13.59|12.19|0
1656319660000|2022-06-27 08:47:40|13.6|12.2|13.61|12.21|13.62|12.22|13.6|12.2|0
1656319670000|2022-06-27 08:47:50|13.63|12.23|13.69|12.29|13.69|12.29|13.63|12.23|0
1656319680000|2022-06-27 08:48:00|13.71|12.31|13.68|12.28|13.72|12.32|13.68|12.28|0
1656319690000|2022-06-27 08:48:10|13.69|12.29|13.74|12.34|13.74|12.34|13.69|12.29|0
1656319700000|2022-06-27 08:48:20|13.72|12.32|13.69|12.29|13.72|12.32|13.68|12.28|0
1656319710000|2022-06-27 08:48:30|13.74|12.34|13.74|12.34|13.74|12.34|13.73|12.33|0
1656319720000|2022-06-27 08:48:40|13.76|12.36|13.76|12.36|13.76|12.36|13.76|12.36|0
1656319740000|2022-06-27 08:49:00|13.74|12.34|13.74|12.34|13.75|12.35|13.74|12.34|0
1656319750000|2022-06-27 08:49:10|13.72|12.32|13.62|12.22|13.72|12.32|13.62|12.22|0
1656319760000|2022-06-27 08:49:20|13.63|12.23|13.63|12.23|13.63|12.23|13.63|12.23|0
1656319770000|2022-06-27 08:49:30|13.67|12.27|13.63|12.23|13.67|12.27|13.61|12.21|0
1656319780000|2022-06-27 08:49:40|13.64|12.24|13.64|12.24|13.64|12.24|13.64|12.24|0
1656319790000|2022-06-27 08:49:50|13.66|12.26|13.66|12.26|13.66|12.26|13.66|12.26|0
1656319800000|2022-06-27 08:50:00|13.68|12.28|13.7|12.3|13.7|12.3|13.68|12.28|0
1656319810000|2022-06-27 08:50:10|13.71|12.31|13.71|12.31|13.71|12.31|13.71|12.31|0
1656319820000|2022-06-27 08:50:20|13.72|12.32|13.71|12.31|13.72|12.32|13.71|12.31|0
1656319830000|2022-06-27 08:50:30|13.72|12.32|13.72|12.32|13.73|12.33|13.72|12.32|0
1656319840000|2022-06-27 08:50:40|13.7|12.3|13.68|12.28|13.7|12.3|13.68|12.28|0
1656319850000|2022-06-27 08:50:50|13.66|12.26|13.68|12.28|13.68|12.28|13.66|12.26|0
1656319860000|2022-06-27 08:51:00|13.7|12.3|13.64|12.24|13.7|12.3|13.64|12.24|0
1656319870000|2022-06-27 08:51:10|13.62|12.22|13.64|12.24|13.64|12.24|13.62|12.22|0
1656319880000|2022-06-27 08:51:20|13.66|12.26|13.64|12.24|13.66|12.26|13.64|12.24|0
1656319890000|2022-06-27 08:51:30|13.65|12.25|13.65|12.25|13.65|12.25|13.64|12.24|0
1656319900000|2022-06-27 08:51:40|13.64|12.24|13.64|12.24|13.66|12.26|13.64|12.24|0
1656319910000|2022-06-27 08:51:50|13.63|12.23|13.62|12.22|13.63|12.23|13.62|12.22|0
1656319920000|2022-06-27 08:52:00|13.61|12.21|13.6|12.2|13.62|12.22|13.6|12.2|0
1656319930000|2022-06-27 08:52:10|13.58|12.18|13.62|12.22|13.62|12.22|13.58|12.18|0
1656319940000|2022-06-27 08:52:20|13.64|12.24|13.66|12.26|13.66|12.26|13.64|12.24|0
1656319950000|2022-06-27 08:52:30|13.64|12.24|13.62|12.22|13.64|12.24|13.62|12.22|0
1656319960000|2022-06-27 08:52:40|13.61|12.21|13.62|12.22|13.62|12.22|13.61|12.21|0
1656319970000|2022-06-27 08:52:50|13.61|12.21|13.6|12.2|13.61|12.21|13.6|12.2|0
1656319980000|2022-06-27 08:53:00|13.61|12.21|13.61|12.21|13.61|12.21|13.61|12.21|0
1656319990000|2022-06-27 08:53:10|13.6|12.2|13.58|12.18|13.6|12.2|13.58|12.18|0
1656320000000|2022-06-27 08:53:20|13.59|12.19|13.6|12.2|13.62|12.22|13.59|12.19|0
1656320010000|2022-06-27 08:53:30|13.61|12.21|13.6|12.2|13.61|12.21|13.6|12.2|0
1656320020000|2022-06-27 08:53:40|13.59|12.19|13.54|12.14|13.59|12.19|13.54|12.14|0
1656320040000|2022-06-27 08:54:00|13.55|12.15|13.53|12.13|13.55|12.15|13.53|12.13|0
1656320050000|2022-06-27 08:54:10|13.5|12.1|13.49|12.09|13.5|12.1|13.48|12.08|0
1656320060000|2022-06-27 08:54:20|13.48|12.08|13.49|12.09|13.5|12.1|13.48|12.08|0
1656320070000|2022-06-27 08:54:30|13.46|12.06|13.43|12.03|13.46|12.06|13.43|12.03|0
1656320080000|2022-06-27 08:54:40|13.42|12.02|13.42|12.02|13.44|12.04|13.42|12.02|0
1656320090000|2022-06-27 08:54:50|13.38|11.98|13.38|11.98|13.38|11.98|13.38|11.98|0
1656320100000|2022-06-27 08:55:00|13.36|11.96|13.32|11.92|13.38|11.98|13.32|11.92|0
1656320110000|2022-06-27 08:55:10|13.31|11.91|13.3|11.9|13.31|11.91|13.3|11.9|0
1656320120000|2022-06-27 08:55:20|13.32|11.92|13.36|11.96|13.36|11.96|13.3|11.9|0
1656320130000|2022-06-27 08:55:30|13.38|11.98|13.44|12.04|13.44|12.04|13.38|11.98|0
1656320140000|2022-06-27 08:55:40|13.41|12.01|13.39|11.99|13.42|12.02|13.39|11.99|0
1656320150000|2022-06-27 08:55:50|13.38|11.98|13.38|11.98|13.4|12|13.38|11.98|0
1656320160000|2022-06-27 08:56:00|13.4|12|13.4|12|13.4|12|13.4|12|0
1656320170000|2022-06-27 08:56:10|13.42|12.02|13.38|11.98|13.42|12.02|13.38|11.98|0
1656320180000|2022-06-27 08:56:20|13.4|12|13.4|12|13.4|12|13.4|12|0
1656320190000|2022-06-27 08:56:30|13.42|12.02|13.42|12.02|13.42|12.02|13.42|12.02|0
1656320200000|2022-06-27 08:56:40|13.4|12|13.4|12|13.4|12|13.4|12|0
1656320210000|2022-06-27 08:56:50|13.38|11.98|13.4|12|13.4|12|13.38|11.98|0
1656320220000|2022-06-27 08:57:00|13.42|12.02|13.42|12.02|13.42|12.02|13.42|12.02|0
1656320230000|2022-06-27 08:57:10|13.4|12|13.42|12.02|13.42|12.02|13.4|12|0
1656320240000|2022-06-27 08:57:20|13.44|12.04|13.44|12.04|13.44|12.04|13.44|12.04|0
1656320250000|2022-06-27 08:57:30|13.46|12.06|13.46|12.06|13.46|12.06|13.44|12.04|0
1656320260000|2022-06-27 08:57:40|13.48|12.08|13.43|12.03|13.48|12.08|13.43|12.03|0
1656320270000|2022-06-27 08:57:50|13.4|12|13.39|11.99|13.4|12|13.39|11.99|0
1656320280000|2022-06-27 08:58:00|13.41|12.01|13.4|12|13.41|12.01|13.4|12|0
1656320290000|2022-06-27 08:58:10|13.41|12.01|13.41|12.01|13.41|12.01|13.4|12|0
1656320300000|2022-06-27 08:58:20|13.4|12|13.4|12|13.4|12|13.4|12|0
1656320310000|2022-06-27 08:58:30|13.39|11.99|13.37|11.97|13.39|11.99|13.37|11.97|0
1656320320000|2022-06-27 08:58:40|13.42|12.02|13.37|11.97|13.42|12.02|13.37|11.97|0
1656320330000|2022-06-27 08:58:50|13.36|11.96|13.36|11.96|13.37|11.97|13.35|11.95|0
1656320340000|2022-06-27 08:59:00|13.37|11.97|13.41|12.01|13.41|12.01|13.37|11.97|0
1656320350000|2022-06-27 08:59:10|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656320360000|2022-06-27 08:59:20|13.39|11.99|13.45|12.05|13.45|12.05|13.39|11.99|0
1656320370000|2022-06-27 08:59:30|13.43|12.03|13.43|12.03|13.43|12.03|13.43|12.03|0
1656320380000|2022-06-27 08:59:40|13.42|12.02|13.39|11.99|13.42|12.02|13.39|11.99|0
1656320390000|2022-06-27 08:59:50|13.43|12.03|13.44|12.04|13.44|12.04|13.43|12.03|0
1656320400000|2022-06-27 09:00:00|13.45|12.05|13.41|12.01|13.45|12.05|13.41|12.01|0
1656320410000|2022-06-27 09:00:10|13.44|12.04|13.44|12.04|13.45|12.05|13.44|12.04|0
1656320420000|2022-06-27 09:00:20|13.45|12.05|13.42|12.02|13.45|12.05|13.41|12.01|0
1656320430000|2022-06-27 09:00:30|13.43|12.03|13.44|12.04|13.44|12.04|13.43|12.03|0
1656320440000|2022-06-27 09:00:40|13.45|12.05|13.45|12.05|13.45|12.05|13.44|12.04|0
1656320450000|2022-06-27 09:00:50|13.44|12.04|13.45|12.05|13.45|12.05|13.44|12.04|0
1656320460000|2022-06-27 09:01:00|13.47|12.07|13.48|12.08|13.49|12.09|13.47|12.07|0
1656320470000|2022-06-27 09:01:10|13.47|12.07|13.47|12.07|13.49|12.09|13.47|12.07|0
1656320480000|2022-06-27 09:01:20|13.48|12.08|13.48|12.08|13.48|12.08|13.48|12.08|0
1656320490000|2022-06-27 09:01:30|13.45|12.05|13.41|12.01|13.45|12.05|13.4|12|0
1656320500000|2022-06-27 09:01:40|13.4|12|13.39|11.99|13.43|12.03|13.39|11.99|0
1656320510000|2022-06-27 09:01:50|13.4|12|13.43|12.03|13.43|12.03|13.4|12|0
1656320520000|2022-06-27 09:02:00|13.42|12.02|13.43|12.03|13.43|12.03|13.41|12.01|0
1656320530000|2022-06-27 09:02:10|13.42|12.02|13.45|12.05|13.45|12.05|13.42|12.02|0
1656320550000|2022-06-27 09:02:30|13.47|12.07|13.41|12.01|13.47|12.07|13.41|12.01|0
1656320560000|2022-06-27 09:02:40|13.43|12.03|13.45|12.05|13.45|12.05|13.43|12.03|0
1656320570000|2022-06-27 09:02:50|13.44|12.04|13.47|12.07|13.47|12.07|13.44|12.04|0
1656320580000|2022-06-27 09:03:00|13.46|12.06|13.47|12.07|13.47|12.07|13.46|12.06|0
1656320590000|2022-06-27 09:03:10|13.45|12.05|13.41|12.01|13.45|12.05|13.41|12.01|0
1656320600000|2022-06-27 09:03:20|13.42|12.02|13.42|12.02|13.45|12.05|13.41|12.01|0
1656320610000|2022-06-27 09:03:30|13.43|12.03|13.44|12.04|13.44|12.04|13.42|12.02|0
1656320620000|2022-06-27 09:03:40|13.45|12.05|13.46|12.06|13.46|12.06|13.45|12.05|0
1656320630000|2022-06-27 09:03:50|13.47|12.07|13.47|12.07|13.47|12.07|13.47|12.07|0
1656320640000|2022-06-27 09:04:00|13.46|12.06|13.49|12.09|13.49|12.09|13.46|12.06|0
1656320650000|2022-06-27 09:04:10|13.47|12.07|13.49|12.09|13.49|12.09|13.47|12.07|0
1656320660000|2022-06-27 09:04:20|13.45|12.05|13.45|12.05|13.45|12.05|13.45|12.05|0
1656320670000|2022-06-27 09:04:30|13.43|12.03|13.45|12.05|13.45|12.05|13.43|12.03|0
1656320680000|2022-06-27 09:04:40|13.46|12.06|13.45|12.05|13.47|12.07|13.45|12.05|0
1656320690000|2022-06-27 09:04:50|13.41|12.01|13.39|11.99|13.41|12.01|13.39|11.99|0
1656320700000|2022-06-27 09:05:00|13.37|11.97|13.35|11.95|13.37|11.97|13.35|11.95|0
1656320710000|2022-06-27 09:05:10|13.37|11.97|13.33|11.93|13.37|11.97|13.33|11.93|0
1656320720000|2022-06-27 09:05:20|13.32|11.92|13.3|11.9|13.32|11.92|13.3|11.9|0
1656320730000|2022-06-27 09:05:30|13.29|11.89|13.26|11.86|13.31|11.91|13.26|11.86|0
1656320740000|2022-06-27 09:05:40|13.27|11.87|13.27|11.87|13.28|11.88|13.27|11.87|0
1656320760000|2022-06-27 09:06:00|13.29|11.89|13.25|11.85|13.29|11.89|13.25|11.85|0
1656320770000|2022-06-27 09:06:10|13.24|11.84|13.21|11.81|13.24|11.84|13.21|11.81|0
1656320780000|2022-06-27 09:06:20|13.23|11.83|13.23|11.83|13.23|11.83|13.23|11.83|0
1656320790000|2022-06-27 09:06:30|13.22|11.82|13.21|11.81|13.23|11.83|13.21|11.81|0
1656320800000|2022-06-27 09:06:40|13.22|11.82|13.22|11.82|13.22|11.82|13.21|11.81|0
1656320810000|2022-06-27 09:06:50|13.21|11.81|13.19|11.79|13.21|11.81|13.19|11.79|0
1656320820000|2022-06-27 09:07:00|13.21|11.81|13.19|11.79|13.21|11.81|13.19|11.79|0
1656320830000|2022-06-27 09:07:10|13.18|11.78|13.17|11.77|13.18|11.78|13.17|11.77|0
1656320840000|2022-06-27 09:07:20|13.1|11.7|13.04|11.64|13.12|11.72|13.04|11.64|0
1656320850000|2022-06-27 09:07:30|13.05|11.65|13.04|11.64|13.05|11.65|13.04|11.64|0
1656320860000|2022-06-27 09:07:40|13.05|11.65|13.12|11.72|13.12|11.72|13.05|11.65|0
1656320870000|2022-06-27 09:07:50|13.1|11.7|13.12|11.72|13.12|11.72|13.1|11.7|0
1656320880000|2022-06-27 09:08:00|13.14|11.74|13.14|11.74|13.14|11.74|13.14|11.74|0
1656320890000|2022-06-27 09:08:10|13.12|11.72|13.13|11.73|13.15|11.75|13.12|11.72|0
1656320900000|2022-06-27 09:08:20|13.15|11.75|13.17|11.77|13.17|11.77|13.15|11.75|0
1656320910000|2022-06-27 09:08:30|13.16|11.76|13.16|11.76|13.16|11.76|13.16|11.76|0
1656320920000|2022-06-27 09:08:40|13.17|11.77|13.17|11.77|13.17|11.77|13.17|11.77|0
1656320930000|2022-06-27 09:08:50|13.16|11.76|13.17|11.77|13.17|11.77|13.16|11.76|0
1656320940000|2022-06-27 09:09:00|13.16|11.76|13.13|11.73|13.16|11.76|13.12|11.72|0
1656320950000|2022-06-27 09:09:10|13.15|11.75|13.13|11.73|13.15|11.75|13.13|11.73|0
1656320960000|2022-06-27 09:09:20|13.1|11.7|13.12|11.72|13.12|11.72|13.1|11.7|0
1656320970000|2022-06-27 09:09:30|13.1|11.7|13.12|11.72|13.12|11.72|13.1|11.7|0
1656320980000|2022-06-27 09:09:40|13.13|11.73|13.12|11.72|13.13|11.73|13.12|11.72|0
1656320990000|2022-06-27 09:09:50|13.1|11.7|13.06|11.66|13.1|11.7|13.06|11.66|0
1656321000000|2022-06-27 09:10:00|13.08|11.68|13.1|11.7|13.1|11.7|13.08|11.68|0
1656321010000|2022-06-27 09:10:10|13.09|11.69|13.1|11.7|13.1|11.7|13.09|11.69|0
1656321020000|2022-06-27 09:10:20|13.17|11.77|13.17|11.77|13.17|11.77|13.17|11.77|0
1656321030000|2022-06-27 09:10:30|13.19|11.79|13.21|11.81|13.24|11.84|13.19|11.79|0
1656321040000|2022-06-27 09:10:40|13.22|11.82|13.23|11.83|13.23|11.83|13.21|11.81|0
1656321050000|2022-06-27 09:10:50|13.22|11.82|13.25|11.85|13.25|11.85|13.21|11.81|0
1656321060000|2022-06-27 09:11:00|13.23|11.83|13.15|11.75|13.23|11.83|13.15|11.75|0
1656321070000|2022-06-27 09:11:10|13.17|11.77|13.15|11.75|13.17|11.77|13.15|11.75|0
1656321080000|2022-06-27 09:11:20|13.17|11.77|13.17|11.77|13.17|11.77|13.17|11.77|0
1656321090000|2022-06-27 09:11:30|13.15|11.75|13.17|11.77|13.17|11.77|13.15|11.75|0
1656321100000|2022-06-27 09:11:40|13.19|11.79|13.19|11.79|13.19|11.79|13.17|11.77|0
1656321110000|2022-06-27 09:11:50|13.25|11.85|13.25|11.85|13.25|11.85|13.25|11.85|0
1656321120000|2022-06-27 09:12:00|13.27|11.87|13.29|11.89|13.29|11.89|13.27|11.87|0
1656321130000|2022-06-27 09:12:10|13.27|11.87|13.28|11.88|13.28|11.88|13.27|11.87|0
1656321140000|2022-06-27 09:12:20|13.27|11.87|13.29|11.89|13.29|11.89|13.27|11.87|0
1656321150000|2022-06-27 09:12:30|13.3|11.9|13.37|11.97|13.37|11.97|13.3|11.9|0
1656321160000|2022-06-27 09:12:40|13.42|12.02|13.51|12.11|13.51|12.11|13.42|12.02|0
1656321170000|2022-06-27 09:12:50|13.47|12.07|13.51|12.11|13.51|12.11|13.47|12.07|0
1656321180000|2022-06-27 09:13:00|13.49|12.09|13.47|12.07|13.49|12.09|13.47|12.07|0
1656321190000|2022-06-27 09:13:10|13.53|12.13|13.5|12.1|13.53|12.13|13.5|12.1|0
1656321200000|2022-06-27 09:13:20|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656321210000|2022-06-27 09:13:30|13.48|12.08|13.47|12.07|13.49|12.09|13.47|12.07|0
1656321220000|2022-06-27 09:13:40|13.49|12.09|13.47|12.07|13.49|12.09|13.47|12.07|0
1656321240000|2022-06-27 09:14:00|13.48|12.08|13.48|12.08|13.48|12.08|13.48|12.08|0
1656321250000|2022-06-27 09:14:10|13.47|12.07|13.47|12.07|13.47|12.07|13.47|12.07|0
1656321260000|2022-06-27 09:14:20|13.49|12.09|13.47|12.07|13.49|12.09|13.47|12.07|0
1656321270000|2022-06-27 09:14:30|13.37|11.97|13.38|11.98|13.38|11.98|13.37|11.97|0
1656321280000|2022-06-27 09:14:40|13.39|11.99|13.37|11.97|13.39|11.99|13.37|11.97|0
1656321290000|2022-06-27 09:14:50|13.39|11.99|13.37|11.97|13.39|11.99|13.37|11.97|0
1656321300000|2022-06-27 09:15:00|13.35|11.95|13.29|11.89|13.35|11.95|13.29|11.89|0
1656321310000|2022-06-27 09:15:10|13.27|11.87|13.37|11.97|13.37|11.97|13.27|11.87|0
1656321320000|2022-06-27 09:15:20|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656321330000|2022-06-27 09:15:30|13.39|11.99|13.39|11.99|13.39|11.99|13.39|11.99|0
1656321340000|2022-06-27 09:15:40|13.41|12.01|13.41|12.01|13.41|12.01|13.41|12.01|0
1656321350000|2022-06-27 09:15:50|13.39|11.99|13.37|11.97|13.39|11.99|13.37|11.97|0
1656321360000|2022-06-27 09:16:00|13.36|11.96|13.33|11.93|13.36|11.96|13.33|11.93|0
1656321370000|2022-06-27 09:16:10|13.35|11.95|13.37|11.97|13.39|11.99|13.35|11.95|0
1656321380000|2022-06-27 09:16:20|13.36|11.96|13.39|11.99|13.39|11.99|13.36|11.96|0
1656321390000|2022-06-27 09:16:30|13.41|12.01|13.39|11.99|13.41|12.01|13.39|11.99|0
1656321400000|2022-06-27 09:16:40|13.4|12|13.41|12.01|13.41|12.01|13.4|12|0
1656321410000|2022-06-27 09:16:50|13.45|12.05|13.41|12.01|13.45|12.05|13.41|12.01|0
1656321420000|2022-06-27 09:17:00|13.43|12.03|13.43|12.03|13.45|12.05|13.43|12.03|0
1656321430000|2022-06-27 09:17:10|13.45|12.05|13.41|12.01|13.45|12.05|13.41|12.01|0
1656321440000|2022-06-27 09:17:20|13.43|12.03|13.41|12.01|13.46|12.06|13.41|12.01|0
1656321460000|2022-06-27 09:17:40|13.43|12.03|13.41|12.01|13.43|12.03|13.41|12.01|0
1656321480000|2022-06-27 09:18:00|13.4|12|13.43|12.03|13.43|12.03|13.4|12|0
1656321490000|2022-06-27 09:18:10|13.42|12.02|13.43|12.03|13.43|12.03|13.42|12.02|0
1656321510000|2022-06-27 09:18:30|13.45|12.05|13.41|12.01|13.45|12.05|13.41|12.01|0
1656321520000|2022-06-27 09:18:40|13.43|12.03|13.45|12.05|13.45|12.05|13.43|12.03|0
1656321530000|2022-06-27 09:18:50|13.43|12.03|13.45|12.05|13.45|12.05|13.43|12.03|0
1656321540000|2022-06-27 09:19:00|13.43|12.03|13.44|12.04|13.45|12.05|13.43|12.03|0
1656321550000|2022-06-27 09:19:10|13.43|12.03|13.44|12.04|13.44|12.04|13.43|12.03|0
1656321560000|2022-06-27 09:19:20|13.43|12.03|13.46|12.06|13.46|12.06|13.43|12.03|0
1656321570000|2022-06-27 09:19:30|13.45|12.05|13.45|12.05|13.45|12.05|13.45|12.05|0
1656321580000|2022-06-27 09:19:40|13.44|12.04|13.43|12.03|13.44|12.04|13.43|12.03|0
1656321590000|2022-06-27 09:19:50|13.42|12.02|13.43|12.03|13.43|12.03|13.42|12.02|0
1656321600000|2022-06-27 09:20:00|13.45|12.05|13.44|12.04|13.45|12.05|13.44|12.04|0
1656321610000|2022-06-27 09:20:10|13.45|12.05|13.43|12.03|13.47|12.07|13.43|12.03|0
1656321620000|2022-06-27 09:20:20|13.42|12.02|13.43|12.03|13.43|12.03|13.42|12.02|0
1656321630000|2022-06-27 09:20:30|13.42|12.02|13.49|12.09|13.49|12.09|13.42|12.02|0
1656321640000|2022-06-27 09:20:40|13.51|12.11|13.56|12.16|13.56|12.16|13.49|12.09|0
1656321650000|2022-06-27 09:20:50|13.55|12.15|13.57|12.17|13.57|12.17|13.55|12.15|0
1656321660000|2022-06-27 09:21:00|13.55|12.15|13.57|12.17|13.57|12.17|13.55|12.15|0
1656321670000|2022-06-27 09:21:10|13.56|12.16|13.57|12.17|13.57|12.17|13.55|12.15|0
1656321680000|2022-06-27 09:21:20|13.59|12.19|13.61|12.21|13.61|12.21|13.59|12.19|0
1656321690000|2022-06-27 09:21:30|13.62|12.22|13.59|12.19|13.62|12.22|13.59|12.19|0
1656321700000|2022-06-27 09:21:40|13.6|12.2|13.57|12.17|13.6|12.2|13.57|12.17|0
1656321710000|2022-06-27 09:21:50|13.55|12.15|13.55|12.15|13.55|12.15|13.55|12.15|0
1656321720000|2022-06-27 09:22:00|13.56|12.16|13.56|12.16|13.56|12.16|13.56|12.16|0
1656321730000|2022-06-27 09:22:10|13.55|12.15|13.56|12.16|13.56|12.16|13.55|12.15|0
1656321740000|2022-06-27 09:22:20|13.55|12.15|13.5|12.1|13.55|12.15|13.5|12.1|0
1656321750000|2022-06-27 09:22:30|13.51|12.11|13.49|12.09|13.51|12.11|13.49|12.09|0
1656321760000|2022-06-27 09:22:40|13.48|12.08|13.47|12.07|13.48|12.08|13.47|12.07|0
1656321770000|2022-06-27 09:22:50|13.46|12.06|13.46|12.06|13.46|12.06|13.46|12.06|0
1656321780000|2022-06-27 09:23:00|13.47|12.07|13.55|12.15|13.55|12.15|13.47|12.07|0
1656321790000|2022-06-27 09:23:10|13.51|12.11|13.53|12.13|13.53|12.13|13.51|12.11|0
1656321800000|2022-06-27 09:23:20|13.51|12.11|13.51|12.11|13.51|12.11|13.51|12.11|0
1656321810000|2022-06-27 09:23:30|13.52|12.12|13.5|12.1|13.53|12.13|13.5|12.1|0
1656321820000|2022-06-27 09:23:40|13.51|12.11|13.53|12.13|13.53|12.13|13.51|12.11|0
1656321830000|2022-06-27 09:23:50|13.51|12.11|13.49|12.09|13.51|12.11|13.49|12.09|0
1656321840000|2022-06-27 09:24:00|13.48|12.08|13.46|12.06|13.48|12.08|13.46|12.06|0
1656321850000|2022-06-27 09:24:10|13.49|12.09|13.49|12.09|13.49|12.09|13.49|12.09|0
1656321870000|2022-06-27 09:24:30|13.47|12.07|13.51|12.11|13.51|12.11|13.47|12.07|0
1656321880000|2022-06-27 09:24:40|13.5|12.1|13.48|12.08|13.51|12.11|13.48|12.08|0
1656321890000|2022-06-27 09:24:50|13.49|12.09|13.48|12.08|13.49|12.09|13.48|12.08|0
1656321900000|2022-06-27 09:25:00|13.49|12.09|13.48|12.08|13.49|12.09|13.48|12.08|0
1656321910000|2022-06-27 09:25:10|13.47|12.07|13.41|12.01|13.47|12.07|13.41|12.01|0
1656321920000|2022-06-27 09:25:20|13.43|12.03|13.4|12|13.43|12.03|13.4|12|0
1656321930000|2022-06-27 09:25:30|13.41|12.01|13.41|12.01|13.41|12.01|13.4|12|0
1656321940000|2022-06-27 09:25:40|13.39|11.99|13.37|11.97|13.39|11.99|13.35|11.95|0
1656321950000|2022-06-27 09:25:50|13.39|11.99|13.39|11.99|13.39|11.99|13.39|11.99|0
1656321960000|2022-06-27 09:26:00|13.4|12|13.39|11.99|13.41|12.01|13.39|11.99|0
1656321970000|2022-06-27 09:26:10|13.4|12|13.4|12|13.4|12|13.39|11.99|0
1656321980000|2022-06-27 09:26:20|13.41|12.01|13.41|12.01|13.41|12.01|13.41|12.01|0
1656321990000|2022-06-27 09:26:30|13.43|12.03|13.47|12.07|13.47|12.07|13.43|12.03|0
1656322000000|2022-06-27 09:26:40|13.49|12.09|13.51|12.11|13.51|12.11|13.49|12.09|0
1656322010000|2022-06-27 09:26:50|13.49|12.09|13.51|12.11|13.51|12.11|13.49|12.09|0
1656322020000|2022-06-27 09:27:00|13.49|12.09|13.53|12.13|13.53|12.13|13.49|12.09|0
1656322030000|2022-06-27 09:27:10|13.51|12.11|13.53|12.13|13.53|12.13|13.51|12.11|0
1656322040000|2022-06-27 09:27:20|13.51|12.11|13.51|12.11|13.52|12.12|13.51|12.11|0
1656322050000|2022-06-27 09:27:30|13.55|12.15|13.53|12.13|13.55|12.15|13.53|12.13|0
1656322060000|2022-06-27 09:27:40|13.54|12.14|13.53|12.13|13.54|12.14|13.52|12.12|0
1656322080000|2022-06-27 09:28:00|13.52|12.12|13.51|12.11|13.52|12.12|13.51|12.11|0
1656322090000|2022-06-27 09:28:10|13.5|12.1|13.49|12.09|13.5|12.1|13.49|12.09|0
1656322100000|2022-06-27 09:28:20|13.5|12.1|13.55|12.15|13.55|12.15|13.5|12.1|0
1656322110000|2022-06-27 09:28:30|13.53|12.13|13.53|12.13|13.53|12.13|13.53|12.13|0
1656322120000|2022-06-27 09:28:40|13.52|12.12|13.53|12.13|13.53|12.13|13.52|12.12|0
1656322130000|2022-06-27 09:28:50|13.52|12.12|13.53|12.13|13.53|12.13|13.51|12.11|0
1656322140000|2022-06-27 09:29:00|13.54|12.14|13.56|12.16|13.56|12.16|13.54|12.14|0
1656322150000|2022-06-27 09:29:10|13.57|12.17|13.57|12.17|13.57|12.17|13.57|12.17|0
1656322160000|2022-06-27 09:29:20|13.59|12.19|13.6|12.2|13.6|12.2|13.59|12.19|0
1656322170000|2022-06-27 09:29:30|13.59|12.19|13.59|12.19|13.59|12.19|13.59|12.19|0
1656322180000|2022-06-27 09:29:40|13.6|12.2|13.57|12.17|13.6|12.2|13.57|12.17|0
1656322190000|2022-06-27 09:29:50|13.58|12.18|13.59|12.19|13.59|12.19|13.58|12.18|0
1656322200000|2022-06-27 09:30:00|13.55|12.15|13.55|12.15|13.56|12.16|13.53|12.13|0
1656322210000|2022-06-27 09:30:10|13.52|12.12|13.5|12.1|13.52|12.12|13.49|12.09|0
1656322220000|2022-06-27 09:30:20|13.51|12.11|13.5|12.1|13.51|12.11|13.5|12.1|0
1656322230000|2022-06-27 09:30:30|13.51|12.11|13.49|12.09|13.51|12.11|13.49|12.09|0
1656322240000|2022-06-27 09:30:40|13.53|12.13|13.53|12.13|13.53|12.13|13.53|12.13|0
1656322250000|2022-06-27 09:30:50|13.51|12.11|13.53|12.13|13.53|12.13|13.51|12.11|0
1656322270000|2022-06-27 09:31:10|13.52|12.12|13.57|12.17|13.57|12.17|13.52|12.12|0
1656322280000|2022-06-27 09:31:20|13.58|12.18|13.57|12.17|13.58|12.18|13.57|12.17|0
1656322290000|2022-06-27 09:31:30|13.58|12.18|13.59|12.19|13.59|12.19|13.57|12.17|0
1656322300000|2022-06-27 09:31:40|13.57|12.17|13.57|12.17|13.57|12.17|13.57|12.17|0
1656322320000|2022-06-27 09:32:00|13.56|12.16|13.52|12.12|13.57|12.17|13.52|12.12|0
1656322330000|2022-06-27 09:32:10|13.53|12.13|13.58|12.18|13.58|12.18|13.53|12.13|0
1656322340000|2022-06-27 09:32:20|13.59|12.19|13.58|12.18|13.59|12.19|13.58|12.18|0
1656322350000|2022-06-27 09:32:30|13.6|12.2|13.63|12.23|13.63|12.23|13.6|12.2|0
1656322360000|2022-06-27 09:32:40|13.65|12.25|13.63|12.23|13.65|12.25|13.63|12.23|0
1656322370000|2022-06-27 09:32:50|13.64|12.24|13.64|12.24|13.65|12.25|13.64|12.24|0
1656322380000|2022-06-27 09:33:00|13.65|12.25|13.61|12.21|13.65|12.25|13.61|12.21|0
1656322390000|2022-06-27 09:33:10|13.6|12.2|13.59|12.19|13.6|12.2|13.59|12.19|0
1656322400000|2022-06-27 09:33:20|13.52|12.12|13.51|12.11|13.52|12.12|13.51|12.11|0
1656322410000|2022-06-27 09:33:30|13.48|12.08|13.48|12.08|13.48|12.08|13.48|12.08|0
1656322420000|2022-06-27 09:33:40|13.47|12.07|13.44|12.04|13.47|12.07|13.43|12.03|0
1656322430000|2022-06-27 09:33:50|13.45|12.05|13.46|12.06|13.46|12.06|13.43|12.03|0
1656322440000|2022-06-27 09:34:00|13.47|12.07|13.47|12.07|13.47|12.07|13.47|12.07|0
1656322450000|2022-06-27 09:34:10|13.48|12.08|13.48|12.08|13.48|12.08|13.48|12.08|0
1656322460000|2022-06-27 09:34:20|13.49|12.09|13.48|12.08|13.49|12.09|13.47|12.07|0
1656322470000|2022-06-27 09:34:30|13.47|12.07|13.49|12.09|13.49|12.09|13.47|12.07|0
1656322480000|2022-06-27 09:34:40|13.47|12.07|13.49|12.09|13.49|12.09|13.47|12.07|0
1656322490000|2022-06-27 09:34:50|13.41|12.01|13.41|12.01|13.43|12.03|13.41|12.01|0
1656322500000|2022-06-27 09:35:00|13.47|12.07|13.47|12.07|13.47|12.07|13.45|12.05|0
1656322510000|2022-06-27 09:35:10|13.45|12.05|13.44|12.04|13.45|12.05|13.44|12.04|0
1656322520000|2022-06-27 09:35:20|13.43|12.03|13.43|12.03|13.44|12.04|13.43|12.03|0
1656322530000|2022-06-27 09:35:30|13.45|12.05|13.44|12.04|13.45|12.05|13.44|12.04|0
1656322540000|2022-06-27 09:35:40|13.43|12.03|13.43|12.03|13.43|12.03|13.43|12.03|0
1656322550000|2022-06-27 09:35:50|13.41|12.01|13.41|12.01|13.41|12.01|13.41|12.01|0
1656322570000|2022-06-27 09:36:10|13.39|11.99|13.41|12.01|13.41|12.01|13.39|11.99|0
1656322580000|2022-06-27 09:36:20|13.4|12|13.43|12.03|13.45|12.05|13.4|12|0
1656322590000|2022-06-27 09:36:30|13.45|12.05|13.44|12.04|13.45|12.05|13.44|12.04|0
1656322600000|2022-06-27 09:36:40|13.43|12.03|13.42|12.02|13.43|12.03|13.41|12.01|0
1656322610000|2022-06-27 09:36:50|13.43|12.03|13.42|12.02|13.43|12.03|13.42|12.02|0
1656322620000|2022-06-27 09:37:00|13.43|12.03|13.47|12.07|13.47|12.07|13.43|12.03|0
1656322630000|2022-06-27 09:37:10|13.45|12.05|13.45|12.05|13.45|12.05|13.45|12.05|0
1656322650000|2022-06-27 09:37:30|13.44|12.04|13.44|12.04|13.44|12.04|13.44|12.04|0
1656322660000|2022-06-27 09:37:40|13.45|12.05|13.47|12.07|13.47|12.07|13.43|12.03|0
1656322670000|2022-06-27 09:37:50|13.46|12.06|13.47|12.07|13.47|12.07|13.46|12.06|0
1656322680000|2022-06-27 09:38:00|13.46|12.06|13.46|12.06|13.46|12.06|13.46|12.06|0
1656322690000|2022-06-27 09:38:10|13.45|12.05|13.46|12.06|13.46|12.06|13.45|12.05|0
1656322700000|2022-06-27 09:38:20|13.47|12.07|13.47|12.07|13.48|12.08|13.47|12.07|0
1656322720000|2022-06-27 09:38:40|13.46|12.06|13.45|12.05|13.47|12.07|13.45|12.05|0
1656322730000|2022-06-27 09:38:50|13.47|12.07|13.47|12.07|13.47|12.07|13.47|12.07|0
1656322740000|2022-06-27 09:39:00|13.45|12.05|13.41|12.01|13.45|12.05|13.41|12.01|0
1656322750000|2022-06-27 09:39:10|13.39|11.99|13.35|11.95|13.39|11.99|13.33|11.93|0
1656322760000|2022-06-27 09:39:20|13.33|11.93|13.33|11.93|13.33|11.93|13.31|11.91|0
1656322770000|2022-06-27 09:39:30|13.35|11.95|13.31|11.91|13.35|11.95|13.31|11.91|0
1656322780000|2022-06-27 09:39:40|13.29|11.89|13.29|11.89|13.29|11.89|13.25|11.85|0
1656322790000|2022-06-27 09:39:50|13.33|11.93|13.35|11.95|13.35|11.95|13.33|11.93|0
1656322810000|2022-06-27 09:40:10|13.37|11.97|13.33|11.93|13.37|11.97|13.33|11.93|0
1656322820000|2022-06-27 09:40:20|13.35|11.95|13.35|11.95|13.37|11.97|13.35|11.95|0
1656322830000|2022-06-27 09:40:30|13.37|11.97|13.33|11.93|13.37|11.97|13.33|11.93|0
1656322840000|2022-06-27 09:40:40|13.31|11.91|13.3|11.9|13.31|11.91|13.3|11.9|0
1656322850000|2022-06-27 09:40:50|13.25|11.85|13.29|11.89|13.29|11.89|13.25|11.85|0
1656322860000|2022-06-27 09:41:00|13.28|11.88|13.29|11.89|13.29|11.89|13.27|11.87|0
1656322870000|2022-06-27 09:41:10|13.26|11.86|13.23|11.83|13.27|11.87|13.23|11.83|0
1656322880000|2022-06-27 09:41:20|13.29|11.89|13.29|11.89|13.29|11.89|13.27|11.87|0
1656322890000|2022-06-27 09:41:30|13.27|11.87|13.29|11.89|13.29|11.89|13.27|11.87|0
1656322900000|2022-06-27 09:41:40|13.31|11.91|13.31|11.91|13.31|11.91|13.31|11.91|0
1656322910000|2022-06-27 09:41:50|13.29|11.89|13.31|11.91|13.31|11.91|13.29|11.89|0
1656322920000|2022-06-27 09:42:00|13.32|11.92|13.31|11.91|13.32|11.92|13.31|11.91|0
1656322930000|2022-06-27 09:42:10|13.32|11.92|13.32|11.92|13.32|11.92|13.32|11.92|0
1656322940000|2022-06-27 09:42:20|13.34|11.94|13.34|11.94|13.35|11.95|13.34|11.94|0
1656322950000|2022-06-27 09:42:30|13.35|11.95|13.36|11.96|13.36|11.96|13.35|11.95|0
1656322960000|2022-06-27 09:42:40|13.35|11.95|13.35|11.95|13.35|11.95|13.34|11.94|0
1656322970000|2022-06-27 09:42:50|13.36|11.96|13.36|11.96|13.36|11.96|13.35|11.95|0
1656322980000|2022-06-27 09:43:00|13.35|11.95|13.36|11.96|13.38|11.98|13.35|11.95|0
1656323000000|2022-06-27 09:43:20|13.37|11.97|13.36|11.96|13.37|11.97|13.36|11.96|0
1656323010000|2022-06-27 09:43:30|13.37|11.97|13.4|12|13.4|12|13.36|11.96|0
1656323030000|2022-06-27 09:43:50|13.39|11.99|13.4|12|13.4|12|13.38|11.98|0
1656323040000|2022-06-27 09:44:00|13.41|12.01|13.41|12.01|13.41|12.01|13.41|12.01|0
1656323050000|2022-06-27 09:44:10|13.42|12.02|13.42|12.02|13.42|12.02|13.42|12.02|0
1656323060000|2022-06-27 09:44:20|13.44|12.04|13.43|12.03|13.44|12.04|13.43|12.03|0
1656323070000|2022-06-27 09:44:30|13.44|12.04|13.43|12.03|13.44|12.04|13.43|12.03|0
1656323080000|2022-06-27 09:44:40|13.42|12.02|13.4|12|13.42|12.02|13.4|12|0
1656323090000|2022-06-27 09:44:50|13.41|12.01|13.42|12.02|13.42|12.02|13.41|12.01|0
1656323100000|2022-06-27 09:45:00|13.41|12.01|13.42|12.02|13.42|12.02|13.41|12.01|0
1656323110000|2022-06-27 09:45:10|13.4|12|13.44|12.04|13.44|12.04|13.4|12|0
1656323120000|2022-06-27 09:45:20|13.45|12.05|13.46|12.06|13.46|12.06|13.45|12.05|0
1656323130000|2022-06-27 09:45:30|13.47|12.07|13.46|12.06|13.47|12.07|13.46|12.06|0
1656323140000|2022-06-27 09:45:40|13.48|12.08|13.48|12.08|13.48|12.08|13.46|12.06|0
1656323150000|2022-06-27 09:45:50|13.46|12.06|13.48|12.08|13.48|12.08|13.46|12.06|0
1656323160000|2022-06-27 09:46:00|13.49|12.09|13.5|12.1|13.5|12.1|13.48|12.08|0
1656323170000|2022-06-27 09:46:10|13.51|12.11|13.52|12.12|13.52|12.12|13.51|12.11|0
1656323180000|2022-06-27 09:46:20|13.5|12.1|13.44|12.04|13.5|12.1|13.44|12.04|0
1656323190000|2022-06-27 09:46:30|13.48|12.08|13.51|12.11|13.51|12.11|13.48|12.08|0
1656323200000|2022-06-27 09:46:40|13.52|12.12|13.54|12.14|13.54|12.14|13.52|12.12|0
1656323210000|2022-06-27 09:46:50|13.52|12.12|13.54|12.14|13.54|12.14|13.52|12.12|0
1656323220000|2022-06-27 09:47:00|13.53|12.13|13.56|12.16|13.56|12.16|13.53|12.13|0
1656323230000|2022-06-27 09:47:10|13.55|12.15|13.55|12.15|13.55|12.15|13.55|12.15|0
1656323240000|2022-06-27 09:47:20|13.54|12.14|13.54|12.14|13.54|12.14|13.54|12.14|0
1656323250000|2022-06-27 09:47:30|13.56|12.16|13.56|12.16|13.56|12.16|13.56|12.16|0
1656323260000|2022-06-27 09:47:40|13.55|12.15|13.54|12.14|13.56|12.16|13.54|12.14|0
1656323270000|2022-06-27 09:47:50|13.53|12.13|13.54|12.14|13.54|12.14|13.53|12.13|0
1656323280000|2022-06-27 09:48:00|13.52|12.12|13.52|12.12|13.52|12.12|13.52|12.12|0
1656323290000|2022-06-27 09:48:10|13.53|12.13|13.52|12.12|13.53|12.13|13.52|12.12|0
1656323300000|2022-06-27 09:48:20|13.5|12.1|13.5|12.1|13.5|12.1|13.5|12.1|0
1656323320000|2022-06-27 09:48:40|13.48|12.08|13.5|12.1|13.5|12.1|13.48|12.08|0
1656323330000|2022-06-27 09:48:50|13.52|12.12|13.52|12.12|13.52|12.12|13.51|12.11|0
1656323350000|2022-06-27 09:49:10|13.53|12.13|13.5|12.1|13.53|12.13|13.5|12.1|0
1656323360000|2022-06-27 09:49:20|13.48|12.08|13.47|12.07|13.48|12.08|13.47|12.07|0
1656323370000|2022-06-27 09:49:30|13.48|12.08|13.48|12.08|13.48|12.08|13.47|12.07|0
1656323380000|2022-06-27 09:49:40|13.46|12.06|13.47|12.07|13.47|12.07|13.46|12.06|0
1656323390000|2022-06-27 09:49:50|13.46|12.06|13.48|12.08|13.48|12.08|13.46|12.06|0
1656323400000|2022-06-27 09:50:00|13.46|12.06|13.46|12.06|13.46|12.06|13.46|12.06|0
1656323420000|2022-06-27 09:50:20|13.5|12.1|13.5|12.1|13.5|12.1|13.5|12.1|0
1656323430000|2022-06-27 09:50:30|13.49|12.09|13.46|12.06|13.5|12.1|13.46|12.06|0
1656323440000|2022-06-27 09:50:40|13.44|12.04|13.47|12.07|13.47|12.07|13.44|12.04|0
1656323450000|2022-06-27 09:50:50|13.46|12.06|13.48|12.08|13.48|12.08|13.46|12.06|0
1656323460000|2022-06-27 09:51:00|13.52|12.12|13.52|12.12|13.52|12.12|13.52|12.12|0
1656323470000|2022-06-27 09:51:10|13.48|12.08|13.48|12.08|13.48|12.08|13.48|12.08|0
1656323480000|2022-06-27 09:51:20|13.46|12.06|13.48|12.08|13.48|12.08|13.46|12.06|0
1656323490000|2022-06-27 09:51:30|13.5|12.1|13.48|12.08|13.5|12.1|13.48|12.08|0
1656323510000|2022-06-27 09:51:50|13.46|12.06|13.46|12.06|13.46|12.06|13.46|12.06|0
1656323520000|2022-06-27 09:52:00|13.42|12.02|13.42|12.02|13.42|12.02|13.4|12|0
1656323530000|2022-06-27 09:52:10|13.44|12.04|13.46|12.06|13.46|12.06|13.43|12.03|0
1656323540000|2022-06-27 09:52:20|13.45|12.05|13.44|12.04|13.45|12.05|13.44|12.04|0
1656323550000|2022-06-27 09:52:30|13.46|12.06|13.44|12.04|13.46|12.06|13.44|12.04|0
1656323570000|2022-06-27 09:52:50|13.46|12.06|13.46|12.06|13.46|12.06|13.46|12.06|0
1656323580000|2022-06-27 09:53:00|13.48|12.08|13.48|12.08|13.48|12.08|13.48|12.08|0
1656323590000|2022-06-27 09:53:10|13.46|12.06|13.48|12.08|13.48|12.08|13.46|12.06|0
1656323600000|2022-06-27 09:53:20|13.46|12.06|13.46|12.06|13.46|12.06|13.46|12.06|0
1656323610000|2022-06-27 09:53:30|13.45|12.05|13.4|12|13.45|12.05|13.4|12|0
1656323630000|2022-06-27 09:53:50|13.43|12.03|13.4|12|13.43|12.03|13.4|12|0
1656323640000|2022-06-27 09:54:00|13.41|12.01|13.4|12|13.41|12.01|13.4|12|0
1656323650000|2022-06-27 09:54:10|13.42|12.02|13.42|12.02|13.42|12.02|13.42|12.02|0
1656323660000|2022-06-27 09:54:20|13.44|12.04|13.46|12.06|13.46|12.06|13.44|12.04|0
1656323680000|2022-06-27 09:54:40|13.48|12.08|13.42|12.02|13.48|12.08|13.42|12.02|0
1656323690000|2022-06-27 09:54:50|13.38|11.98|13.3|11.9|13.4|12|13.3|11.9|0
1656323700000|2022-06-27 09:55:00|13.32|11.92|13.32|11.92|13.32|11.92|13.32|11.92|0
1656323710000|2022-06-27 09:55:10|13.33|11.93|13.36|11.96|13.36|11.96|13.33|11.93|0
1656323720000|2022-06-27 09:55:20|13.37|11.97|13.35|11.95|13.37|11.97|13.34|11.94|0
1656323730000|2022-06-27 09:55:30|13.32|11.92|13.33|11.93|13.33|11.93|13.32|11.92|0
1656323740000|2022-06-27 09:55:40|13.34|11.94|13.37|11.97|13.38|11.98|13.34|11.94|0
1656323750000|2022-06-27 09:55:50|13.38|11.98|13.34|11.94|13.38|11.98|13.34|11.94|0
1656323760000|2022-06-27 09:56:00|13.32|11.92|13.32|11.92|13.32|11.92|13.31|11.91|0
1656323770000|2022-06-27 09:56:10|13.31|11.91|13.34|11.94|13.34|11.94|13.31|11.91|0
1656323780000|2022-06-27 09:56:20|13.36|11.96|13.4|12|13.4|12|13.36|11.96|0
1656323790000|2022-06-27 09:56:30|13.38|11.98|13.36|11.96|13.38|11.98|13.36|11.96|0
1656323800000|2022-06-27 09:56:40|13.3|11.9|13.3|11.9|13.3|11.9|13.3|11.9|0
1656323810000|2022-06-27 09:56:50|13.33|11.93|13.34|11.94|13.34|11.94|13.33|11.93|0
1656323820000|2022-06-27 09:57:00|13.35|11.95|13.34|11.94|13.35|11.95|13.34|11.94|0
1656323830000|2022-06-27 09:57:10|13.36|11.96|13.38|11.98|13.38|11.98|13.36|11.96|0
1656323840000|2022-06-27 09:57:20|13.37|11.97|13.35|11.95|13.37|11.97|13.35|11.95|0
1656323850000|2022-06-27 09:57:30|13.36|11.96|13.42|12.02|13.42|12.02|13.36|11.96|0
1656323860000|2022-06-27 09:57:40|13.44|12.04|13.42|12.02|13.44|12.04|13.42|12.02|0
1656323870000|2022-06-27 09:57:50|13.4|12|13.4|12|13.4|12|13.39|11.99|0
1656323880000|2022-06-27 09:58:00|13.39|11.99|13.38|11.98|13.4|12|13.38|11.98|0
1656323890000|2022-06-27 09:58:10|13.39|11.99|13.38|11.98|13.39|11.99|13.38|11.98|0
1656323900000|2022-06-27 09:58:20|13.33|11.93|13.32|11.92|13.33|11.93|13.32|11.92|0
1656323910000|2022-06-27 09:58:30|13.33|11.93|13.3|11.9|13.33|11.93|13.3|11.9|0
1656323920000|2022-06-27 09:58:40|13.31|11.91|13.34|11.94|13.34|11.94|13.31|11.91|0
1656323930000|2022-06-27 09:58:50|13.36|11.96|13.37|11.97|13.38|11.98|13.36|11.96|0
1656323940000|2022-06-27 09:59:00|13.36|11.96|13.35|11.95|13.36|11.96|13.34|11.94|0
1656323950000|2022-06-27 09:59:10|13.34|11.94|13.38|11.98|13.38|11.98|13.34|11.94|0
1656323960000|2022-06-27 09:59:20|13.34|11.94|13.34|11.94|13.34|11.94|13.34|11.94|0
1656323970000|2022-06-27 09:59:30|13.31|11.91|13.32|11.92|13.32|11.92|13.3|11.9|0
1656323980000|2022-06-27 09:59:40|13.33|11.93|13.33|11.93|13.33|11.93|13.33|11.93|0
1656323990000|2022-06-27 09:59:50|13.34|11.94|13.34|11.94|13.34|11.94|13.34|11.94|0
1656324000000|2022-06-27 10:00:00|13.36|11.96|13.42|12.02|13.42|12.02|13.32|11.92|0
1656324010000|2022-06-27 10:00:10|13.43|12.03|13.44|12.04|13.44|12.04|13.43|12.03|0
1656324020000|2022-06-27 10:00:20|13.42|12.02|13.39|11.99|13.42|12.02|13.38|11.98|0
1656324030000|2022-06-27 10:00:30|13.38|11.98|13.42|12.02|13.42|12.02|13.38|11.98|0
1656324050000|2022-06-27 10:00:50|13.43|12.03|13.41|12.01|13.43|12.03|13.41|12.01|0
1656324060000|2022-06-27 10:01:00|13.4|12|13.42|12.02|13.42|12.02|13.4|12|0
1656324070000|2022-06-27 10:01:10|13.4|12|13.36|11.96|13.4|12|13.36|11.96|0
1656324080000|2022-06-27 10:01:20|13.34|11.94|13.36|11.96|13.36|11.96|13.34|11.94|0
1656324090000|2022-06-27 10:01:30|13.35|11.95|13.36|11.96|13.36|11.96|13.35|11.95|0
1656324100000|2022-06-27 10:01:40|13.32|11.92|13.26|11.86|13.32|11.92|13.26|11.86|0
1656324110000|2022-06-27 10:01:50|13.27|11.87|13.27|11.87|13.28|11.88|13.27|11.87|0
1656324120000|2022-06-27 10:02:00|13.28|11.88|13.27|11.87|13.28|11.88|13.27|11.87|0
1656324130000|2022-06-27 10:02:10|13.26|11.86|13.26|11.86|13.27|11.87|13.26|11.86|0
1656324140000|2022-06-27 10:02:20|13.25|11.85|13.22|11.82|13.25|11.85|13.22|11.82|0
1656324150000|2022-06-27 10:02:30|13.23|11.83|13.26|11.86|13.26|11.86|13.23|11.83|0
1656324160000|2022-06-27 10:02:40|13.27|11.87|13.24|11.84|13.28|11.88|13.24|11.84|0
1656324170000|2022-06-27 10:02:50|13.23|11.83|13.2|11.8|13.24|11.84|13.2|11.8|0
1656324180000|2022-06-27 10:03:00|13.19|11.79|13.2|11.8|13.2|11.8|13.19|11.79|0
1656324190000|2022-06-27 10:03:10|13.22|11.82|13.28|11.88|13.28|11.88|13.22|11.82|0
1656324200000|2022-06-27 10:03:20|13.3|11.9|13.29|11.89|13.3|11.9|13.29|11.89|0
1656324210000|2022-06-27 10:03:30|13.28|11.88|13.28|11.88|13.29|11.89|13.28|11.88|0
1656324220000|2022-06-27 10:03:40|13.26|11.86|13.26|11.86|13.26|11.86|13.26|11.86|0
1656324230000|2022-06-27 10:03:50|13.24|11.84|13.28|11.88|13.28|11.88|13.24|11.84|0
1656324240000|2022-06-27 10:04:00|13.3|11.9|13.31|11.91|13.32|11.92|13.3|11.9|0
1656324250000|2022-06-27 10:04:10|13.32|11.92|13.34|11.94|13.34|11.94|13.32|11.92|0
1656324260000|2022-06-27 10:04:20|13.36|11.96|13.35|11.95|13.36|11.96|13.34|11.94|0
1656324270000|2022-06-27 10:04:30|13.37|11.97|13.36|11.96|13.37|11.97|13.34|11.94|0
1656324280000|2022-06-27 10:04:40|13.34|11.94|13.36|11.96|13.36|11.96|13.34|11.94|0
1656324290000|2022-06-27 10:04:50|13.34|11.94|13.33|11.93|13.34|11.94|13.33|11.93|0
1656324300000|2022-06-27 10:05:00|13.34|11.94|13.3|11.9|13.34|11.94|13.3|11.9|0
1656324310000|2022-06-27 10:05:10|13.27|11.87|13.24|11.84|13.27|11.87|13.24|11.84|0
1656324320000|2022-06-27 10:05:20|13.26|11.86|13.25|11.85|13.26|11.86|13.24|11.84|0
1656324330000|2022-06-27 10:05:30|13.26|11.86|13.25|11.85|13.26|11.86|13.24|11.84|0
1656324340000|2022-06-27 10:05:40|13.26|11.86|13.23|11.83|13.26|11.86|13.23|11.83|0
1656324350000|2022-06-27 10:05:50|13.22|11.82|13.22|11.82|13.23|11.83|13.22|11.82|0
1656324360000|2022-06-27 10:06:00|13.24|11.84|13.23|11.83|13.24|11.84|13.22|11.82|0
1656324370000|2022-06-27 10:06:10|13.22|11.82|13.16|11.76|13.22|11.82|13.16|11.76|0
1656324380000|2022-06-27 10:06:20|13.15|11.75|13.14|11.74|13.16|11.76|13.14|11.74|0
1656324390000|2022-06-27 10:06:30|13.16|11.76|13.16|11.76|13.16|11.76|13.16|11.76|0
1656324400000|2022-06-27 10:06:40|13.15|11.75|13.21|11.81|13.21|11.81|13.15|11.75|0
1656324410000|2022-06-27 10:06:50|13.22|11.82|13.18|11.78|13.22|11.82|13.18|11.78|0
1656324420000|2022-06-27 10:07:00|13.22|11.82|13.22|11.82|13.23|11.83|13.22|11.82|0
1656324430000|2022-06-27 10:07:10|13.23|11.83|13.24|11.84|13.24|11.84|13.23|11.83|0
1656324440000|2022-06-27 10:07:20|13.23|11.83|13.21|11.81|13.23|11.83|13.2|11.8|0
1656324450000|2022-06-27 10:07:30|13.2|11.8|13.2|11.8|13.2|11.8|13.2|11.8|0
1656324460000|2022-06-27 10:07:40|13.18|11.78|13.18|11.78|13.18|11.78|13.18|11.78|0
1656324470000|2022-06-27 10:07:50|13.17|11.77|13.16|11.76|13.17|11.77|13.16|11.76|0
1656324480000|2022-06-27 10:08:00|13.15|11.75|13.14|11.74|13.16|11.76|13.14|11.74|0
1656324500000|2022-06-27 10:08:20|13.12|11.72|13.13|11.73|13.14|11.74|13.12|11.72|0
1656324510000|2022-06-27 10:08:30|13.12|11.72|13.12|11.72|13.14|11.74|13.12|11.72|0
1656324520000|2022-06-27 10:08:40|13.14|11.74|13.14|11.74|13.14|11.74|13.14|11.74|0
1656324530000|2022-06-27 10:08:50|13.16|11.76|13.14|11.74|13.16|11.76|13.14|11.74|0
1656324540000|2022-06-27 10:09:00|13.16|11.76|13.16|11.76|13.16|11.76|13.16|11.76|0
1656324550000|2022-06-27 10:09:10|13.14|11.74|13.35|11.95|13.35|11.95|13.14|11.74|0
1656324560000|2022-06-27 10:09:20|13.34|11.94|13.34|11.94|13.35|11.95|13.33|11.93|0
1656324570000|2022-06-27 10:09:30|13.33|11.93|13.09|11.69|13.33|11.93|13.08|11.68|0
1656324580000|2022-06-27 10:09:40|13.1|11.7|13.28|11.88|13.37|11.97|13.1|11.7|0
1656324590000|2022-06-27 10:09:50|13.24|11.84|13.29|11.89|13.33|11.93|13.24|11.84|0
1656324600000|2022-06-27 10:10:00|13.3|11.9|13.31|11.91|13.32|11.92|13.3|11.9|0
1656324610000|2022-06-27 10:10:10|13.33|11.93|13.31|11.91|13.33|11.93|13.31|11.91|0
1656324620000|2022-06-27 10:10:20|13.27|11.87|13.27|11.87|13.28|11.88|13.27|11.87|0
1656324630000|2022-06-27 10:10:30|13.29|11.89|13.29|11.89|13.29|11.89|13.29|11.89|0
1656324640000|2022-06-27 10:10:40|13.28|11.88|13.27|11.87|13.28|11.88|13.25|11.85|0
1656324650000|2022-06-27 10:10:50|13.25|11.85|13.27|11.87|13.27|11.87|13.25|11.85|0
1656324660000|2022-06-27 10:11:00|13.23|11.83|13.23|11.83|13.24|11.84|13.23|11.83|0
1656324670000|2022-06-27 10:11:10|13.25|11.85|13.25|11.85|13.25|11.85|13.25|11.85|0
1656324680000|2022-06-27 10:11:20|13.27|11.87|13.27|11.87|13.27|11.87|13.25|11.85|0
1656324690000|2022-06-27 10:11:30|13.29|11.89|13.3|11.9|13.3|11.9|13.29|11.89|0
1656324700000|2022-06-27 10:11:40|13.29|11.89|13.27|11.87|13.29|11.89|13.25|11.85|0
1656324710000|2022-06-27 10:11:50|13.25|11.85|13.25|11.85|13.29|11.89|13.25|11.85|0
1656324720000|2022-06-27 10:12:00|13.26|11.86|13.21|11.81|13.26|11.86|13.19|11.79|0
1656324740000|2022-06-27 10:12:20|13.25|11.85|13.29|11.89|13.29|11.89|13.25|11.85|0
1656324760000|2022-06-27 10:12:40|13.31|11.91|13.31|11.91|13.31|11.91|13.31|11.91|0
1656324770000|2022-06-27 10:12:50|13.29|11.89|13.27|11.87|13.29|11.89|13.27|11.87|0
1656324780000|2022-06-27 10:13:00|13.25|11.85|13.25|11.85|13.26|11.86|13.25|11.85|0
1656324790000|2022-06-27 10:13:10|13.27|11.87|13.27|11.87|13.27|11.87|13.25|11.85|0
1656324810000|2022-06-27 10:13:30|13.25|11.85|13.25|11.85|13.25|11.85|13.25|11.85|0
1656324820000|2022-06-27 10:13:40|13.27|11.87|13.23|11.83|13.27|11.87|13.23|11.83|0
1656324830000|2022-06-27 10:13:50|13.25|11.85|13.25|11.85|13.25|11.85|13.25|11.85|0
1656324860000|2022-06-27 10:14:20|13.27|11.87|13.32|11.92|13.32|11.92|13.27|11.87|0
1656324870000|2022-06-27 10:14:30|13.33|11.93|13.21|11.81|13.33|11.93|13.21|11.81|0
1656324880000|2022-06-27 10:14:40|13.23|11.83|13.21|11.81|13.23|11.83|13.21|11.81|0
1656324890000|2022-06-27 10:14:50|13.18|11.78|13.17|11.77|13.18|11.78|13.17|11.77|0
1656324900000|2022-06-27 10:15:00|13.19|11.79|13.22|11.82|13.23|11.83|13.19|11.79|0
1656324910000|2022-06-27 10:15:10|13.21|11.81|13.2|11.8|13.21|11.81|13.19|11.79|0
1656324920000|2022-06-27 10:15:20|13.21|11.81|13.23|11.83|13.23|11.83|13.21|11.81|0
1656324930000|2022-06-27 10:15:30|13.25|11.85|13.25|11.85|13.27|11.87|13.25|11.85|0
1656324940000|2022-06-27 10:15:40|13.23|11.83|13.25|11.85|13.25|11.85|13.23|11.83|0
1656324950000|2022-06-27 10:15:50|13.27|11.87|13.29|11.89|13.29|11.89|13.27|11.87|0
1656324970000|2022-06-27 10:16:10|13.28|11.88|13.27|11.87|13.29|11.89|13.27|11.87|0
1656324980000|2022-06-27 10:16:20|13.29|11.89|13.27|11.87|13.29|11.89|13.27|11.87|0
1656324990000|2022-06-27 10:16:30|13.29|11.89|13.26|11.86|13.29|11.89|13.26|11.86|0
1656325000000|2022-06-27 10:16:40|13.25|11.85|13.25|11.85|13.25|11.85|13.25|11.85|0
1656325010000|2022-06-27 10:16:50|13.27|11.87|13.27|11.87|13.27|11.87|13.27|11.87|0
1656325020000|2022-06-27 10:17:00|13.29|11.89|13.31|11.91|13.31|11.91|13.29|11.89|0
1656325030000|2022-06-27 10:17:10|13.32|11.92|13.32|11.92|13.32|11.92|13.32|11.92|0
1656325040000|2022-06-27 10:17:20|13.33|11.93|13.31|11.91|13.33|11.93|13.31|11.91|0
1656325070000|2022-06-27 10:17:50|13.33|11.93|13.35|11.95|13.35|11.95|13.33|11.93|0
1656325080000|2022-06-27 10:18:00|13.33|11.93|13.33|11.93|13.33|11.93|13.33|11.93|0
1656325090000|2022-06-27 10:18:10|13.37|11.97|13.35|11.95|13.37|11.97|13.35|11.95|0
1656325100000|2022-06-27 10:18:20|13.38|11.98|13.39|11.99|13.39|11.99|13.37|11.97|0
1656325110000|2022-06-27 10:18:30|13.37|11.97|13.39|11.99|13.39|11.99|13.37|11.97|0
1656325120000|2022-06-27 10:18:40|13.38|11.98|13.37|11.97|13.38|11.98|13.37|11.97|0
1656325130000|2022-06-27 10:18:50|13.38|11.98|13.41|12.01|13.41|12.01|13.38|11.98|0
1656325150000|2022-06-27 10:19:10|13.42|12.02|13.39|11.99|13.43|12.03|13.39|11.99|0
1656325160000|2022-06-27 10:19:20|13.38|11.98|13.39|11.99|13.39|11.99|13.38|11.98|0
1656325170000|2022-06-27 10:19:30|13.37|11.97|13.37|11.97|13.37|11.97|13.37|11.97|0
1656325180000|2022-06-27 10:19:40|13.4|12|13.43|12.03|13.43|12.03|13.4|12|0
1656325190000|2022-06-27 10:19:50|13.44|12.04|13.44|12.04|13.45|12.05|13.44|12.04|0
1656325200000|2022-06-27 10:20:00|13.45|12.05|13.44|12.04|13.45|12.05|13.44|12.04|0
1656325210000|2022-06-27 10:20:10|13.43|12.03|13.44|12.04|13.44|12.04|13.43|12.03|0
1656325220000|2022-06-27 10:20:20|13.43|12.03|13.44|12.04|13.44|12.04|13.43|12.03|0
1656325230000|2022-06-27 10:20:30|13.45|12.05|13.44|12.04|13.45|12.05|13.44|12.04|0
1656325250000|2022-06-27 10:20:50|13.43|12.03|13.4|12|13.43|12.03|13.39|11.99|0
1656325260000|2022-06-27 10:21:00|13.39|11.99|13.39|11.99|13.39|11.99|13.39|11.99|0
1656325270000|2022-06-27 10:21:10|13.41|12.01|13.45|12.05|13.45|12.05|13.41|12.01|0
1656325280000|2022-06-27 10:21:20|13.48|12.08|13.46|12.06|13.48|12.08|13.45|12.05|0
1656325290000|2022-06-27 10:21:30|13.45|12.05|13.43|12.03|13.47|12.07|13.43|12.03|0
1656325300000|2022-06-27 10:21:40|13.38|11.98|13.39|11.99|13.39|11.99|13.38|11.98|0
1656325310000|2022-06-27 10:21:50|13.43|12.03|13.45|12.05|13.45|12.05|13.43|12.03|0
1656325320000|2022-06-27 10:22:00|13.47|12.07|13.47|12.07|13.47|12.07|13.47|12.07|0
1656325330000|2022-06-27 10:22:10|13.45|12.05|13.45|12.05|13.45|12.05|13.45|12.05|0
1656325340000|2022-06-27 10:22:20|13.46|12.06|13.45|12.05|13.46|12.06|13.45|12.05|0
1656325360000|2022-06-27 10:22:40|13.39|11.99|13.39|11.99|13.39|11.99|13.37|11.97|0
1656325370000|2022-06-27 10:22:50|13.41|12.01|13.41|12.01|13.41|12.01|13.41|12.01|0
1656325380000|2022-06-27 10:23:00|13.37|11.97|13.36|11.96|13.39|11.99|13.36|11.96|0
1656325390000|2022-06-27 10:23:10|13.35|11.95|13.37|11.97|13.37|11.97|13.35|11.95|0
1656325400000|2022-06-27 10:23:20|13.35|11.95|13.35|11.95|13.35|11.95|13.35|11.95|0
1656325410000|2022-06-27 10:23:30|13.37|11.97|13.37|11.97|13.38|11.98|13.37|11.97|0
1656325420000|2022-06-27 10:23:40|13.39|11.99|13.37|11.97|13.39|11.99|13.37|11.97|0
1656325430000|2022-06-27 10:23:50|13.36|11.96|13.35|11.95|13.36|11.96|13.35|11.95|0
1656325440000|2022-06-27 10:24:00|13.33|11.93|13.33|11.93|13.34|11.94|13.33|11.93|0
1656325450000|2022-06-27 10:24:10|13.32|11.92|13.32|11.92|13.32|11.92|13.32|11.92|0
1656325460000|2022-06-27 10:24:20|13.31|11.91|13.31|11.91|13.32|11.92|13.31|11.91|0
1656325470000|2022-06-27 10:24:30|13.32|11.92|13.33|11.93|13.33|11.93|13.32|11.92|0
1656325480000|2022-06-27 10:24:40|13.35|11.95|13.35|11.95|13.35|11.95|13.35|11.95|0
1656325490000|2022-06-27 10:24:50|13.33|11.93|13.31|11.91|13.33|11.93|13.31|11.91|0
1656325500000|2022-06-27 10:25:00|13.32|11.92|13.31|11.91|13.32|11.92|13.31|11.91|0
1656325510000|2022-06-27 10:25:10|13.3|11.9|13.29|11.89|13.3|11.9|13.29|11.89|0
1656325520000|2022-06-27 10:25:20|13.27|11.87|13.31|11.91|13.31|11.91|13.27|11.87|0
1656325530000|2022-06-27 10:25:30|13.34|11.94|13.34|11.94|13.36|11.96|13.34|11.94|0
1656325540000|2022-06-27 10:25:40|13.35|11.95|13.34|11.94|13.35|11.95|13.34|11.94|0
1656325550000|2022-06-27 10:25:50|13.33|11.93|13.33|11.93|13.33|11.93|13.33|11.93|0
1656325560000|2022-06-27 10:26:00|13.31|11.91|13.33|11.93|13.33|11.93|13.31|11.91|0
1656325570000|2022-06-27 10:26:10|13.27|11.87|13.27|11.87|13.27|11.87|13.27|11.87|0
1656325590000|2022-06-27 10:26:30|13.26|11.86|13.25|11.85|13.26|11.86|13.25|11.85|0
1656325600000|2022-06-27 10:26:40|13.26|11.86|13.27|11.87|13.27|11.87|13.26|11.86|0
1656325610000|2022-06-27 10:26:50|13.25|11.85|13.26|11.86|13.26|11.86|13.25|11.85|0
1656325620000|2022-06-27 10:27:00|13.27|11.87|13.28|11.88|13.29|11.89|13.27|11.87|0
1656325630000|2022-06-27 10:27:10|13.27|11.87|13.23|11.83|13.27|11.87|13.23|11.83|0
1656325640000|2022-06-27 10:27:20|13.21|11.81|12.99|11.59|13.21|11.81|12.99|11.59|0
1656325650000|2022-06-27 10:27:30|13.01|11.61|13.08|11.68|13.08|11.68|13.01|11.61|0
1656325660000|2022-06-27 10:27:40|13.09|11.69|13.11|11.71|13.11|11.71|13.09|11.69|0
1656325670000|2022-06-27 10:27:50|13.09|11.69|13.07|11.67|13.09|11.69|13.07|11.67|0
1656325680000|2022-06-27 10:28:00|13.08|11.68|13.07|11.67|13.09|11.69|13.07|11.67|0
1656325690000|2022-06-27 10:28:10|13.06|11.66|13.07|11.67|13.07|11.67|13.06|11.66|0
1656325700000|2022-06-27 10:28:20|12.99|11.59|12.99|11.59|13.01|11.61|12.99|11.59|0
1656325710000|2022-06-27 10:28:30|12.97|11.57|12.94|11.54|12.97|11.57|12.94|11.54|0
1656325720000|2022-06-27 10:28:40|12.97|11.57|12.99|11.59|12.99|11.59|12.97|11.57|0
1656325730000|2022-06-27 10:28:50|12.95|11.55|12.95|11.55|12.97|11.57|12.95|11.55|0
1656325740000|2022-06-27 10:29:00|13|11.6|13|11.6|13|11.6|12.99|11.59|0
1656325750000|2022-06-27 10:29:10|12.97|11.57|12.96|11.56|12.97|11.57|12.96|11.56|0
1656325760000|2022-06-27 10:29:20|12.95|11.55|12.95|11.55|12.96|11.56|12.95|11.55|0
1656325770000|2022-06-27 10:29:30|12.92|11.52|12.95|11.55|12.95|11.55|12.92|11.52|0
1656325780000|2022-06-27 10:29:40|12.97|11.57|12.95|11.55|12.97|11.57|12.95|11.55|0
1656325790000|2022-06-27 10:29:50|12.94|11.54|12.94|11.54|12.94|11.54|12.94|11.54|0
1656325800000|2022-06-27 10:30:00|12.99|11.59|13.01|11.61|13.01|11.61|12.99|11.59|0
1656325810000|2022-06-27 10:30:10|13.02|11.62|12.97|11.57|13.02|11.62|12.97|11.57|0
1656325820000|2022-06-27 10:30:20|12.98|11.58|12.99|11.59|12.99|11.59|12.97|11.57|0
1656325830000|2022-06-27 10:30:30|12.97|11.57|12.9|11.5|12.97|11.57|12.9|11.5|0
1656325840000|2022-06-27 10:30:40|12.92|11.52|12.97|11.57|12.97|11.57|12.92|11.52|0
1656325850000|2022-06-27 10:30:50|12.96|11.56|12.99|11.59|12.99|11.59|12.96|11.56|0
1656325860000|2022-06-27 10:31:00|13.03|11.63|13.02|11.62|13.03|11.63|13.02|11.62|0
1656325870000|2022-06-27 10:31:10|13.01|11.61|13|11.6|13.01|11.61|12.99|11.59|0
1656325880000|2022-06-27 10:31:20|13.02|11.62|13.03|11.63|13.03|11.63|12.99|11.59|0
1656325890000|2022-06-27 10:31:30|13.04|11.64|12.99|11.59|13.04|11.64|12.99|11.59|0
1656325910000|2022-06-27 10:31:50|12.98|11.58|12.96|11.56|12.98|11.58|12.96|11.56|0
1656325920000|2022-06-27 10:32:00|12.95|11.55|12.96|11.56|12.97|11.57|12.95|11.55|0
1656325930000|2022-06-27 10:32:10|12.95|11.55|12.95|11.55|12.95|11.55|12.95|11.55|0
1656325940000|2022-06-27 10:32:20|12.96|11.56|13.01|11.61|13.01|11.61|12.96|11.56|0
1656325950000|2022-06-27 10:32:30|13.02|11.62|12.99|11.59|13.02|11.62|12.99|11.59|0
1656325960000|2022-06-27 10:32:40|13|11.6|12.99|11.59|13|11.6|12.99|11.59|0
1656325970000|2022-06-27 10:32:50|13|11.6|13.05|11.65|13.05|11.65|13|11.6|0
1656325980000|2022-06-27 10:33:00|13.06|11.66|13.05|11.65|13.07|11.67|13.05|11.65|0
1656325990000|2022-06-27 10:33:10|13.03|11.63|13.03|11.63|13.03|11.63|13.03|11.63|0
1656326000000|2022-06-27 10:33:20|13.05|11.65|13.07|11.67|13.07|11.67|13.05|11.65|0
1656326010000|2022-06-27 10:33:30|13.09|11.69|13.07|11.67|13.09|11.69|13.07|11.67|0
1656326020000|2022-06-27 10:33:40|13.05|11.65|13.1|11.7|13.1|11.7|13.05|11.65|0
1656326030000|2022-06-27 10:33:50|13.11|11.71|13.08|11.68|13.11|11.71|13.08|11.68|0
1656326040000|2022-06-27 10:34:00|13.07|11.67|13.1|11.7|13.1|11.7|13.07|11.67|0
1656326050000|2022-06-27 10:34:10|13.11|11.71|13.09|11.69|13.11|11.71|13.09|11.69|0
1656326060000|2022-06-27 10:34:20|13.11|11.71|13.15|11.75|13.15|11.75|13.09|11.69|0
1656326070000|2022-06-27 10:34:30|13.17|11.77|13.17|11.77|13.17|11.77|13.15|11.75|0
1656326080000|2022-06-27 10:34:40|13.16|11.76|13.06|11.66|13.16|11.76|13.06|11.66|0
1656326090000|2022-06-27 10:34:50|13.04|11.64|13.04|11.64|13.04|11.64|13.03|11.63|0
1656326100000|2022-06-27 10:35:00|13.02|11.62|13.04|11.64|13.04|11.64|13.02|11.62|0
1656326110000|2022-06-27 10:35:10|13.03|11.63|13.04|11.64|13.04|11.64|13.02|11.62|0
1656326120000|2022-06-27 10:35:20|12.98|11.58|12.97|11.57|12.98|11.58|12.96|11.56|0
1656326130000|2022-06-27 10:35:30|12.96|11.56|12.97|11.57|12.97|11.57|12.94|11.54|0
1656326140000|2022-06-27 10:35:40|12.96|11.56|12.97|11.57|12.97|11.57|12.96|11.56|0
1656326150000|2022-06-27 10:35:50|12.96|11.56|12.93|11.53|12.96|11.56|12.92|11.52|0
1656326160000|2022-06-27 10:36:00|12.92|11.52|12.88|11.48|12.92|11.52|12.88|11.48|0
1656326170000|2022-06-27 10:36:10|12.9|11.5|12.88|11.48|12.9|11.5|12.88|11.48|0
1656326180000|2022-06-27 10:36:20|12.9|11.5|12.94|11.54|12.94|11.54|12.9|11.5|0
1656326190000|2022-06-27 10:36:30|12.92|11.52|12.94|11.54|12.96|11.56|12.92|11.52|0
1656326200000|2022-06-27 10:36:40|12.95|11.55|12.95|11.55|12.96|11.56|12.95|11.55|0
1656326210000|2022-06-27 10:36:50|12.94|11.54|12.94|11.54|12.95|11.55|12.94|11.54|0
1656326220000|2022-06-27 10:37:00|12.92|11.52|12.9|11.5|12.94|11.54|12.9|11.5|0
1656326230000|2022-06-27 10:37:10|12.92|11.52|12.91|11.51|12.92|11.52|12.91|11.51|0
1656326240000|2022-06-27 10:37:20|12.9|11.5|12.9|11.5|12.92|11.52|12.9|11.5|0
1656326250000|2022-06-27 10:37:30|12.89|11.49|12.86|11.46|12.9|11.5|12.86|11.46|0
1656326260000|2022-06-27 10:37:40|12.87|11.47|12.82|11.42|12.87|11.47|12.82|11.42|0
1656326270000|2022-06-27 10:37:50|12.84|11.44|12.82|11.42|12.84|11.44|12.82|11.42|0
1656326280000|2022-06-27 10:38:00|12.83|11.43|12.81|11.41|12.83|11.43|12.81|11.41|0
1656326290000|2022-06-27 10:38:10|12.82|11.42|12.82|11.42|12.83|11.43|12.82|11.42|0
1656326300000|2022-06-27 10:38:20|12.8|11.4|12.82|11.42|12.82|11.42|12.8|11.4|0
1656326310000|2022-06-27 10:38:30|12.81|11.41|12.8|11.4|12.81|11.41|12.78|11.38|0
1656326320000|2022-06-27 10:38:40|12.82|11.42|12.8|11.4|12.82|11.42|12.79|11.39|0
1656326330000|2022-06-27 10:38:50|12.78|11.38|12.82|11.42|12.82|11.42|12.78|11.38|0
1656326340000|2022-06-27 10:39:00|12.84|11.44|12.82|11.42|12.84|11.44|12.82|11.42|0
1656326350000|2022-06-27 10:39:10|12.84|11.44|12.82|11.42|12.84|11.44|12.82|11.42|0
1656326360000|2022-06-27 10:39:20|12.84|11.44|12.8|11.4|12.84|11.44|12.8|11.4|0
1656326370000|2022-06-27 10:39:30|12.82|11.42|12.8|11.4|12.82|11.42|12.8|11.4|0
1656326380000|2022-06-27 10:39:40|12.78|11.38|12.8|11.4|12.8|11.4|12.78|11.38|0
1656326400000|2022-06-27 10:40:00|12.82|11.42|12.82|11.42|12.82|11.42|12.78|11.38|0
1656326410000|2022-06-27 10:40:10|12.87|11.47|12.86|11.46|12.87|11.47|12.86|11.46|0
1656326420000|2022-06-27 10:40:20|12.88|11.48|12.87|11.47|12.88|11.48|12.87|11.47|0
1656326430000|2022-06-27 10:40:30|12.84|11.44|12.84|11.44|12.84|11.44|12.83|11.43|0
1656326440000|2022-06-27 10:40:40|12.83|11.43|12.8|11.4|12.83|11.43|12.8|11.4|0
1656326450000|2022-06-27 10:40:50|12.83|11.43|12.82|11.42|12.83|11.43|12.8|11.4|0
1656326460000|2022-06-27 10:41:00|12.8|11.4|12.8|11.4|12.8|11.4|12.8|11.4|0
1656326470000|2022-06-27 10:41:10|12.78|11.38|12.79|11.39|12.79|11.39|12.78|11.38|0
1656326480000|2022-06-27 10:41:20|12.78|11.38|12.79|11.39|12.79|11.39|12.78|11.38|0
1656326490000|2022-06-27 10:41:30|12.76|11.36|12.76|11.36|12.76|11.36|12.76|11.36|0
1656326500000|2022-06-27 10:41:40|12.74|11.34|12.74|11.34|12.74|11.34|12.74|11.34|0
1656326510000|2022-06-27 10:41:50|12.71|11.31|12.69|11.29|12.71|11.31|12.69|11.29|0
1656326520000|2022-06-27 10:42:00|12.67|11.27|12.71|11.31|12.71|11.31|12.67|11.27|0
1656326530000|2022-06-27 10:42:10|12.72|11.32|12.73|11.33|12.73|11.33|12.69|11.29|0
1656326540000|2022-06-27 10:42:20|12.72|11.32|12.73|11.33|12.73|11.33|12.71|11.31|0
1656326550000|2022-06-27 10:42:30|12.74|11.34|12.73|11.33|12.74|11.34|12.73|11.33|0
1656326560000|2022-06-27 10:42:40|12.78|11.38|12.78|11.38|12.78|11.38|12.78|11.38|0
1656326570000|2022-06-27 10:42:50|12.8|11.4|12.78|11.38|12.82|11.42|12.78|11.38|0
1656326580000|2022-06-27 10:43:00|12.79|11.39|12.86|11.46|12.86|11.46|12.79|11.39|0
1656326590000|2022-06-27 10:43:10|12.87|11.47|12.88|11.48|12.88|11.48|12.87|11.47|0
1656326600000|2022-06-27 10:43:20|12.92|11.52|12.92|11.52|12.92|11.52|12.92|11.52|0
1656326610000|2022-06-27 10:43:30|12.88|11.48|12.88|11.48|12.88|11.48|12.88|11.48|0
1656326620000|2022-06-27 10:43:40|12.9|11.5|12.92|11.52|12.92|11.52|12.9|11.5|0
1656326640000|2022-06-27 10:44:00|12.93|11.53|12.92|11.52|12.93|11.53|12.92|11.52|0
1656326650000|2022-06-27 10:44:10|12.93|11.53|12.94|11.54|12.94|11.54|12.93|11.53|0
1656326660000|2022-06-27 10:44:20|12.96|11.56|12.96|11.56|12.96|11.56|12.96|11.56|0
1656326670000|2022-06-27 10:44:30|12.98|11.58|12.98|11.58|12.98|11.58|12.98|11.58|0
1656326680000|2022-06-27 10:44:40|12.99|11.59|12.99|11.59|13|11.6|12.99|11.59|0
1656326690000|2022-06-27 10:44:50|12.98|11.58|12.97|11.57|12.98|11.58|12.97|11.57|0
1656326700000|2022-06-27 10:45:00|12.94|11.54|12.96|11.56|12.96|11.56|12.94|11.54|0
1656326710000|2022-06-27 10:45:10|12.97|11.57|12.96|11.56|12.97|11.57|12.96|11.56|0
1656326720000|2022-06-27 10:45:20|12.97|11.57|12.97|11.57|12.98|11.58|12.97|11.57|0
1656326730000|2022-06-27 10:45:30|12.96|11.56|12.96|11.56|12.96|11.56|12.96|11.56|0
1656326740000|2022-06-27 10:45:40|12.92|11.52|12.92|11.52|12.92|11.52|12.92|11.52|0
1656326750000|2022-06-27 10:45:50|12.93|11.53|12.88|11.48|12.93|11.53|12.88|11.48|0
1656326760000|2022-06-27 10:46:00|12.87|11.47|12.85|11.45|12.87|11.47|12.85|11.45|0
1656326770000|2022-06-27 10:46:10|12.86|11.46|12.87|11.47|12.88|11.48|12.86|11.46|0
1656326780000|2022-06-27 10:46:20|12.86|11.46|12.84|11.44|12.87|11.47|12.84|11.44|0
1656326790000|2022-06-27 10:46:30|12.83|11.43|12.82|11.42|12.83|11.43|12.82|11.42|0
1656326800000|2022-06-27 10:46:40|12.81|11.41|12.51|11.11|12.82|11.42|12.51|11.11|0
1656326810000|2022-06-27 10:46:50|12.52|11.12|12.54|11.14|12.54|11.14|12.52|11.12|0
1656326820000|2022-06-27 10:47:00|12.52|11.12|12.44|11.04|12.52|11.12|12.44|11.04|0
1656326830000|2022-06-27 10:47:10|12.42|11.02|12.44|11.04|12.44|11.04|12.42|11.02|0
1656326840000|2022-06-27 10:47:20|12.42|11.02|12.41|11.01|12.42|11.02|12.4|11|0
1656326850000|2022-06-27 10:47:30|12.42|11.02|12.41|11.01|12.42|11.02|12.4|11|0
1656326860000|2022-06-27 10:47:40|12.44|11.04|12.46|11.06|12.46|11.06|12.44|11.04|0
1656326870000|2022-06-27 10:47:50|12.44|11.04|12.46|11.06|12.46|11.06|12.44|11.04|0
1656326880000|2022-06-27 10:48:00|12.52|11.12|12.55|11.15|12.55|11.15|12.52|11.12|0
1656326890000|2022-06-27 10:48:10|12.54|11.14|12.57|11.17|12.57|11.17|12.54|11.14|0
1656326900000|2022-06-27 10:48:20|12.55|11.15|12.55|11.15|12.55|11.15|12.55|11.15|0
1656326910000|2022-06-27 10:48:30|12.54|11.14|12.52|11.12|12.54|11.14|12.52|11.12|0
1656326920000|2022-06-27 10:48:40|12.53|11.13|12.53|11.13|12.54|11.14|12.53|11.13|0
1656326930000|2022-06-27 10:48:50|12.54|11.14|12.42|11.02|12.54|11.14|12.42|11.02|0
1656326940000|2022-06-27 10:49:00|12.41|11.01|12.42|11.02|12.42|11.02|12.4|11|0
1656326950000|2022-06-27 10:49:10|12.45|11.05|12.51|11.11|12.52|11.12|12.45|11.05|0
1656326960000|2022-06-27 10:49:20|12.5|11.1|12.53|11.13|12.53|11.13|12.48|11.08|0
1656326970000|2022-06-27 10:49:30|12.55|11.15|12.52|11.12|12.55|11.15|12.52|11.12|0
1656326980000|2022-06-27 10:49:40|12.53|11.13|12.53|11.13|12.53|11.13|12.53|11.13|0
1656326990000|2022-06-27 10:49:50|12.55|11.15|12.54|11.14|12.57|11.17|12.54|11.14|0
1656327000000|2022-06-27 10:50:00|12.53|11.13|12.52|11.12|12.53|11.13|12.5|11.1|0
1656327010000|2022-06-27 10:50:10|12.49|11.09|12.5|11.1|12.5|11.1|12.49|11.09|0
1656327020000|2022-06-27 10:50:20|12.51|11.11|12.55|11.15|12.55|11.15|12.51|11.11|0
1656327030000|2022-06-27 10:50:30|12.56|11.16|12.56|11.16|12.56|11.16|12.55|11.15|0
1656327040000|2022-06-27 10:50:40|12.57|11.17|12.59|11.19|12.59|11.19|12.57|11.17|0
1656327050000|2022-06-27 10:50:50|12.57|11.17|12.59|11.19|12.59|11.19|12.57|11.17|0
1656327060000|2022-06-27 10:51:00|12.6|11.2|12.59|11.19|12.6|11.2|12.59|11.19|0
1656327070000|2022-06-27 10:51:10|12.57|11.17|12.58|11.18|12.58|11.18|12.57|11.17|0
1656327080000|2022-06-27 10:51:20|12.59|11.19|12.61|11.21|12.61|11.21|12.59|11.19|0
1656327090000|2022-06-27 10:51:30|12.57|11.17|12.59|11.19|12.6|11.2|12.57|11.17|0
1656327100000|2022-06-27 10:51:40|12.61|11.21|12.61|11.21|12.61|11.21|12.61|11.21|0
1656327110000|2022-06-27 10:51:50|12.63|11.23|12.63|11.23|12.63|11.23|12.61|11.21|0
1656327120000|2022-06-27 10:52:00|12.64|11.24|12.65|11.25|12.65|11.25|12.63|11.23|0
1656327140000|2022-06-27 10:52:20|12.64|11.24|12.65|11.25|12.65|11.25|12.64|11.24|0
1656327150000|2022-06-27 10:52:30|12.63|11.23|12.61|11.21|12.63|11.23|12.61|11.21|0
1656327170000|2022-06-27 10:52:50|12.63|11.23|12.61|11.21|12.63|11.23|12.61|11.21|0
1656327180000|2022-06-27 10:53:00|12.57|11.17|12.59|11.19|12.59|11.19|12.57|11.17|0
1656327190000|2022-06-27 10:53:10|12.58|11.18|12.59|11.19|12.61|11.21|12.57|11.17|0
1656327200000|2022-06-27 10:53:20|12.61|11.21|12.61|11.21|12.61|11.21|12.6|11.2|0
1656327210000|2022-06-27 10:53:30|12.59|11.19|12.55|11.15|12.59|11.19|12.55|11.15|0
1656327220000|2022-06-27 10:53:40|12.56|11.16|12.57|11.17|12.57|11.17|12.56|11.16|0
1656327230000|2022-06-27 10:53:50|12.55|11.15|12.55|11.15|12.56|11.16|12.55|11.15|0
1656327240000|2022-06-27 10:54:00|12.56|11.16|12.61|11.21|12.61|11.21|12.56|11.16|0
1656327260000|2022-06-27 10:54:20|12.62|11.22|12.63|11.23|12.63|11.23|12.62|11.22|0
1656327280000|2022-06-27 10:54:40|12.59|11.19|12.59|11.19|12.61|11.21|12.59|11.19|0
1656327290000|2022-06-27 10:54:50|12.6|11.2|12.63|11.23|12.63|11.23|12.6|11.2|0
1656327310000|2022-06-27 10:55:10|12.61|11.21|12.61|11.21|12.61|11.21|12.61|11.21|0
1656327320000|2022-06-27 10:55:20|12.59|11.19|12.63|11.23|12.63|11.23|12.59|11.19|0
1656327330000|2022-06-27 10:55:30|12.64|11.24|12.65|11.25|12.65|11.25|12.64|11.24|0
1656327340000|2022-06-27 10:55:40|12.66|11.26|12.65|11.25|12.66|11.26|12.65|11.25|0
1656327350000|2022-06-27 10:55:50|12.67|11.27|12.67|11.27|12.67|11.27|12.66|11.26|0
1656327360000|2022-06-27 10:56:00|12.68|11.28|12.69|11.29|12.69|11.29|12.68|11.28|0
1656327370000|2022-06-27 10:56:10|12.7|11.3|12.69|11.29|12.7|11.3|12.69|11.29|0
1656327380000|2022-06-27 10:56:20|12.62|11.22|12.65|11.25|12.65|11.25|12.62|11.22|0
1656327390000|2022-06-27 10:56:30|12.66|11.26|12.64|11.24|12.66|11.26|12.64|11.24|0
1656327400000|2022-06-27 10:56:40|12.63|11.23|12.66|11.26|12.66|11.26|12.63|11.23|0
1656327410000|2022-06-27 10:56:50|12.69|11.29|12.7|11.3|12.7|11.3|12.69|11.29|0
1656327420000|2022-06-27 10:57:00|12.69|11.29|12.67|11.27|12.69|11.29|12.67|11.27|0
1656327430000|2022-06-27 10:57:10|12.68|11.28|12.69|11.29|12.69|11.29|12.68|11.28|0
1656327440000|2022-06-27 10:57:20|12.7|11.3|12.7|11.3|12.7|11.3|12.7|11.3|0
1656327450000|2022-06-27 10:57:30|12.71|11.31|12.74|11.34|12.74|11.34|12.71|11.31|0
1656327460000|2022-06-27 10:57:40|12.73|11.33|12.74|11.34|12.75|11.35|12.73|11.33|0
1656327490000|2022-06-27 10:58:10|12.78|11.38|12.81|11.41|12.81|11.41|12.78|11.38|0
1656327500000|2022-06-27 10:58:20|12.82|11.42|12.82|11.42|12.82|11.42|12.8|11.4|0
1656327510000|2022-06-27 10:58:30|12.83|11.43|12.82|11.42|12.83|11.43|12.8|11.4|0
1656327520000|2022-06-27 10:58:40|12.83|11.43|12.84|11.44|12.84|11.44|12.83|11.43|0
1656327530000|2022-06-27 10:58:50|12.82|11.42|12.8|11.4|12.82|11.42|12.8|11.4|0
1656327540000|2022-06-27 10:59:00|12.84|11.44|12.81|11.41|12.84|11.44|12.81|11.41|0
1656327550000|2022-06-27 10:59:10|12.8|11.4|12.84|11.44|12.84|11.44|12.8|11.4|0
1656327560000|2022-06-27 10:59:20|12.82|11.42|12.83|11.43|12.83|11.43|12.82|11.42|0
1656327570000|2022-06-27 10:59:30|12.82|11.42|12.87|11.47|12.87|11.47|12.82|11.42|0
1656327580000|2022-06-27 10:59:40|12.86|11.46|12.86|11.46|12.87|11.47|12.86|11.46|0
1656327590000|2022-06-27 10:59:50|12.84|11.44|12.84|11.44|12.84|11.44|12.84|11.44|0
1656327600000|2022-06-27 11:00:00|12.86|11.46|12.77|11.37|12.86|11.46|12.77|11.37|0
1656327610000|2022-06-27 11:00:10|12.78|11.38|12.8|11.4|12.82|11.42|12.78|11.38|0
1656327620000|2022-06-27 11:00:20|12.81|11.41|12.83|11.43|12.84|11.44|12.81|11.41|0
1656327630000|2022-06-27 11:00:30|12.82|11.42|12.81|11.41|12.82|11.42|12.79|11.39|0
1656327640000|2022-06-27 11:00:40|12.8|11.4|12.78|11.38|12.8|11.4|12.78|11.38|0
1656327650000|2022-06-27 11:00:50|12.79|11.39|12.79|11.39|12.79|11.39|12.79|11.39|0
1656327660000|2022-06-27 11:01:00|12.8|11.4|12.82|11.42|12.82|11.42|12.8|11.4|0
1656327670000|2022-06-27 11:01:10|12.83|11.43|12.83|11.43|12.83|11.43|12.83|11.43|0
1656327680000|2022-06-27 11:01:20|12.84|11.44|12.9|11.5|12.9|11.5|12.84|11.44|0
1656327690000|2022-06-27 11:01:30|12.88|11.48|12.88|11.48|12.88|11.48|12.84|11.44|0
1656327710000|2022-06-27 11:01:50|12.92|11.52|12.92|11.52|12.92|11.52|12.92|11.52|0
1656327720000|2022-06-27 11:02:00|12.93|11.53|12.93|11.53|12.93|11.53|12.93|11.53|0
1656327730000|2022-06-27 11:02:10|12.92|11.52|12.9|11.5|12.92|11.52|12.9|11.5|0
1656327740000|2022-06-27 11:02:20|12.88|11.48|12.88|11.48|12.9|11.5|12.88|11.48|0
1656327750000|2022-06-27 11:02:30|12.89|11.49|12.9|11.5|12.91|11.51|12.89|11.49|0
1656327760000|2022-06-27 11:02:40|12.88|11.48|12.84|11.44|12.88|11.48|12.84|11.44|0
1656327770000|2022-06-27 11:02:50|12.85|11.45|12.84|11.44|12.86|11.46|12.84|11.44|0
1656327780000|2022-06-27 11:03:00|12.87|11.47|12.86|11.46|12.87|11.47|12.86|11.46|0
1656327790000|2022-06-27 11:03:10|12.88|11.48|12.88|11.48|12.88|11.48|12.88|11.48|0
1656327800000|2022-06-27 11:03:20|12.9|11.5|12.87|11.47|12.9|11.5|12.87|11.47|0
1656327810000|2022-06-27 11:03:30|12.86|11.46|12.88|11.48|12.88|11.48|12.86|11.46|0
1656327820000|2022-06-27 11:03:40|12.89|11.49|12.9|11.5|12.9|11.5|12.89|11.49|0
1656327830000|2022-06-27 11:03:50|12.91|11.51|12.88|11.48|12.91|11.51|12.88|11.48|0
1656327840000|2022-06-27 11:04:00|12.86|11.46|12.86|11.46|12.86|11.46|12.85|11.45|0
1656327850000|2022-06-27 11:04:10|12.84|11.44|12.91|11.51|12.91|11.51|12.84|11.44|0
1656327860000|2022-06-27 11:04:20|12.9|11.5|12.9|11.5|12.9|11.5|12.9|11.5|0
1656327870000|2022-06-27 11:04:30|12.91|11.51|12.91|11.51|12.91|11.51|12.91|11.51|0
1656327880000|2022-06-27 11:04:40|12.88|11.48|12.9|11.5|12.9|11.5|12.88|11.48|0
1656327890000|2022-06-27 11:04:50|12.91|11.51|12.91|11.51|12.91|11.51|12.9|11.5|0
1656327900000|2022-06-27 11:05:00|12.9|11.5|12.87|11.47|12.9|11.5|12.87|11.47|0
1656327910000|2022-06-27 11:05:10|12.86|11.46|12.88|11.48|12.88|11.48|12.86|11.46|0
1656327920000|2022-06-27 11:05:20|12.9|11.5|12.9|11.5|12.9|11.5|12.9|11.5|0
1656327930000|2022-06-27 11:05:30|12.88|11.48|12.91|11.51|12.93|11.53|12.88|11.48|0
1656327940000|2022-06-27 11:05:40|12.93|11.53|12.93|11.53|12.93|11.53|12.93|11.53|0
1656327950000|2022-06-27 11:05:50|12.95|11.55|12.96|11.56|12.96|11.56|12.95|11.55|0
1656327960000|2022-06-27 11:06:00|12.95|11.55|12.95|11.55|12.95|11.55|12.95|11.55|0
1656327970000|2022-06-27 11:06:10|12.93|11.53|12.95|11.55|12.95|11.55|12.92|11.52|0
1656327980000|2022-06-27 11:06:20|12.96|11.56|12.93|11.53|12.96|11.56|12.93|11.53|0
1656327990000|2022-06-27 11:06:30|12.95|11.55|12.93|11.53|12.95|11.55|12.93|11.53|0
1656328000000|2022-06-27 11:06:40|12.91|11.51|12.91|11.51|12.91|11.51|12.89|11.49|0
1656328010000|2022-06-27 11:06:50|12.89|11.49|12.88|11.48|12.89|11.49|12.88|11.48|0
1656328020000|2022-06-27 11:07:00|12.89|11.49|12.89|11.49|12.89|11.49|12.89|11.49|0
1656328030000|2022-06-27 11:07:10|12.91|11.51|12.93|11.53|12.93|11.53|12.91|11.51|0
1656328040000|2022-06-27 11:07:20|12.91|11.51|12.93|11.53|12.93|11.53|12.91|11.51|0
1656328050000|2022-06-27 11:07:30|12.95|11.55|12.95|11.55|12.95|11.55|12.95|11.55|0
1656328060000|2022-06-27 11:07:40|12.96|11.56|12.97|11.57|12.97|11.57|12.96|11.56|0
1656328090000|2022-06-27 11:08:10|12.99|11.59|13.01|11.61|13.01|11.61|12.99|11.59|0
1656328100000|2022-06-27 11:08:20|13.02|11.62|13.03|11.63|13.03|11.63|13.02|11.62|0
1656328110000|2022-06-27 11:08:30|13.01|11.61|12.98|11.58|13.01|11.61|12.98|11.58|0
1656328120000|2022-06-27 11:08:40|12.97|11.57|12.97|11.57|12.97|11.57|12.97|11.57|0
1656328130000|2022-06-27 11:08:50|12.99|11.59|12.99|11.59|12.99|11.59|12.99|11.59|0
1656328140000|2022-06-27 11:09:00|13.01|11.61|12.97|11.57|13.01|11.61|12.97|11.57|0
1656328150000|2022-06-27 11:09:10|12.95|11.55|13.01|11.61|13.01|11.61|12.95|11.55|0
1656328160000|2022-06-27 11:09:20|12.99|11.59|13.01|11.61|13.03|11.63|12.99|11.59|0
1656328170000|2022-06-27 11:09:30|13.03|11.63|13.03|11.63|13.03|11.63|13.01|11.61|0
1656328180000|2022-06-27 11:09:40|13.05|11.65|13.07|11.67|13.09|11.69|13.05|11.65|0
1656328190000|2022-06-27 11:09:50|13.08|11.68|13.07|11.67|13.09|11.69|13.07|11.67|0
1656328200000|2022-06-27 11:10:00|13.09|11.69|13.09|11.69|13.09|11.69|13.09|11.69|0
1656328210000|2022-06-27 11:10:10|13.08|11.68|13.07|11.67|13.09|11.69|13.07|11.67|0
1656328220000|2022-06-27 11:10:20|13.05|11.65|13.05|11.65|13.05|11.65|13.05|11.65|0
1656328230000|2022-06-27 11:10:30|13.06|11.66|13.06|11.66|13.06|11.66|13.06|11.66|0
1656328240000|2022-06-27 11:10:40|13.05|11.65|13.05|11.65|13.05|11.65|13.05|11.65|0
1656328250000|2022-06-27 11:10:50|13.06|11.66|13.07|11.67|13.07|11.67|13.06|11.66|0
1656328260000|2022-06-27 11:11:00|13.09|11.69|13.13|11.73|13.13|11.73|13.09|11.69|0
1656328270000|2022-06-27 11:11:10|13.15|11.75|13.15|11.75|13.15|11.75|13.13|11.73|0
1656328280000|2022-06-27 11:11:20|13.16|11.76|13.17|11.77|13.17|11.77|13.16|11.76|0
1656328290000|2022-06-27 11:11:30|13.14|11.74|13.13|11.73|13.14|11.74|13.13|11.73|0
1656328300000|2022-06-27 11:11:40|13.15|11.75|13.13|11.73|13.15|11.75|13.13|11.73|0
1656328310000|2022-06-27 11:11:50|13.11|11.71|13.07|11.67|13.11|11.71|13.07|11.67|0
1656328320000|2022-06-27 11:12:00|13.08|11.68|13.11|11.71|13.11|11.71|13.08|11.68|0
1656328330000|2022-06-27 11:12:10|13.13|11.73|13.13|11.73|13.13|11.73|13.13|11.73|0
1656328360000|2022-06-27 11:12:40|13.15|11.75|13.14|11.74|13.15|11.75|13.13|11.73|0
1656328370000|2022-06-27 11:12:50|13.15|11.75|13.14|11.74|13.15|11.75|13.13|11.73|0
1656328380000|2022-06-27 11:13:00|13.16|11.76|13.15|11.75|13.16|11.76|13.15|11.75|0
1656328420000|2022-06-27 11:13:40|13.13|11.73|13.13|11.73|13.13|11.73|13.13|11.73|0
1656328430000|2022-06-27 11:13:50|13.12|11.72|13.13|11.73|13.13|11.73|13.12|11.72|0
1656328440000|2022-06-27 11:14:00|13.15|11.75|13.13|11.73|13.15|11.75|13.13|11.73|0
1656328450000|2022-06-27 11:14:10|13.11|11.71|13.12|11.72|13.13|11.73|13.11|11.71|0
1656328460000|2022-06-27 11:14:20|13.13|11.73|13.17|11.77|13.17|11.77|13.13|11.73|0
1656328480000|2022-06-27 11:14:40|13.15|11.75|13.15|11.75|13.16|11.76|13.15|11.75|0
1656328490000|2022-06-27 11:14:50|13.13|11.73|13.15|11.75|13.15|11.75|13.13|11.73|0
1656328500000|2022-06-27 11:15:00|13.17|11.77|13.17|11.77|13.17|11.77|13.17|11.77|0
1656328510000|2022-06-27 11:15:10|13.15|11.75|13.17|11.77|13.17|11.77|13.13|11.73|0
1656328520000|2022-06-27 11:15:20|13.15|11.75|13.15|11.75|13.15|11.75|13.13|11.73|0
1656328530000|2022-06-27 11:15:30|13.17|11.77|13.17|11.77|13.17|11.77|13.17|11.77|0
1656328540000|2022-06-27 11:15:40|13.16|11.76|13.19|11.79|13.19|11.79|13.16|11.76|0
1656328550000|2022-06-27 11:15:50|13.21|11.81|13.21|11.81|13.21|11.81|13.21|11.81|0
1656328560000|2022-06-27 11:16:00|13.19|11.79|13.17|11.77|13.21|11.81|13.17|11.77|0
1656328570000|2022-06-27 11:16:10|13.19|11.79|13.19|11.79|13.19|11.79|13.19|11.79|0
1656328580000|2022-06-27 11:16:20|13.17|11.77|13.19|11.79|13.19|11.79|13.17|11.77|0
1656328590000|2022-06-27 11:16:30|13.17|11.77|13.17|11.77|13.17|11.77|13.17|11.77|0
1656328600000|2022-06-27 11:16:40|13.19|11.79|13.17|11.77|13.19|11.79|13.17|11.77|0
1656328610000|2022-06-27 11:16:50|13.15|11.75|13.15|11.75|13.15|11.75|13.15|11.75|0
1656328630000|2022-06-27 11:17:10|13.13|11.73|13.15|11.75|13.15|11.75|13.13|11.73|0
1656328640000|2022-06-27 11:17:20|13.14|11.74|13.15|11.75|13.15|11.75|13.14|11.74|0
1656328660000|2022-06-27 11:17:40|13.13|11.73|13.13|11.73|13.13|11.73|13.13|11.73|0
1656328670000|2022-06-27 11:17:50|13.11|11.71|13.07|11.67|13.11|11.71|13.07|11.67|0
1656328680000|2022-06-27 11:18:00|13.09|11.69|13.11|11.71|13.11|11.71|13.08|11.68|0
1656328690000|2022-06-27 11:18:10|13.09|11.69|13.08|11.68|13.09|11.69|13.07|11.67|0
1656328700000|2022-06-27 11:18:20|13.09|11.69|13.13|11.73|13.13|11.73|13.09|11.69|0
1656328710000|2022-06-27 11:18:30|13.15|11.75|13.18|11.78|13.19|11.79|13.15|11.75|0
1656328720000|2022-06-27 11:18:40|13.17|11.77|13.19|11.79|13.19|11.79|13.17|11.77|0
1656328730000|2022-06-27 11:18:50|13.21|11.81|13.19|11.79|13.21|11.81|13.19|11.79|0
1656328740000|2022-06-27 11:19:00|13.21|11.81|13.21|11.81|13.21|11.81|13.21|11.81|0
1656328750000|2022-06-27 11:19:10|13.19|11.79|13.23|11.83|13.23|11.83|13.19|11.79|0
1656328760000|2022-06-27 11:19:20|13.21|11.81|13.21|11.81|13.21|11.81|13.21|11.81|0
1656328770000|2022-06-27 11:19:30|13.23|11.83|13.21|11.81|13.23|11.83|13.21|11.81|0
1656328820000|2022-06-27 11:20:20|13.19|11.79|13.19|11.79|13.19|11.79|13.19|11.79|0
1656328840000|2022-06-27 11:20:40|13.17|11.77|13.17|11.77|13.17|11.77|13.17|11.77|0
1656328850000|2022-06-27 11:20:50|13.15|11.75|13.17|11.77|13.17|11.77|13.15|11.75|0
1656328860000|2022-06-27 11:21:00|13.19|11.79|13.19|11.79|13.19|11.79|13.19|11.79|0
1656328870000|2022-06-27 11:21:10|13.17|11.77|13.19|11.79|13.19|11.79|13.17|11.77|0
1656328900000|2022-06-27 11:21:40|13.17|11.77|13.17|11.77|13.17|11.77|13.17|11.77|0
1656328910000|2022-06-27 11:21:50|13.15|11.75|13.15|11.75|13.15|11.75|13.15|11.75|0
1656328920000|2022-06-27 11:22:00|13.17|11.77|13.17|11.77|13.17|11.77|13.17|11.77|0
1656328940000|2022-06-27 11:22:20|13.15|11.75|13.17|11.77|13.17|11.77|13.15|11.75|0
1656328950000|2022-06-27 11:22:30|13.18|11.78|13.17|11.77|13.18|11.78|13.17|11.77|0
1656328970000|2022-06-27 11:22:50|13.18|11.78|13.18|11.78|13.18|11.78|13.18|11.78|0
1656328990000|2022-06-27 11:23:10|13.2|11.8|13.2|11.8|13.2|11.8|13.2|11.8|0
1656329010000|2022-06-27 11:23:30|13.18|11.78|13.18|11.78|13.18|11.78|13.18|11.78|0
1656329030000|2022-06-27 11:23:50|13.2|11.8|13.2|11.8|13.2|11.8|13.2|11.8|0
1656329040000|2022-06-27 11:24:00|13.17|11.77|13.16|11.76|13.17|11.77|13.16|11.76|0
1656329080000|2022-06-27 11:24:40|13.14|11.74|13.16|11.76|13.16|11.76|13.14|11.74|0
1656329090000|2022-06-27 11:24:50|13.14|11.74|13.14|11.74|13.14|11.74|13.14|11.74|0
1656329100000|2022-06-27 11:25:00|13.16|11.76|13.14|11.74|13.16|11.76|13.14|11.74|0
1656329110000|2022-06-27 11:25:10|13.13|11.73|13.09|11.69|13.13|11.73|13.09|11.69|0
1656329120000|2022-06-27 11:25:20|13.08|11.68|13.06|11.66|13.08|11.68|13.06|11.66|0
1656329130000|2022-06-27 11:25:30|13.05|11.65|13|11.6|13.05|11.65|13|11.6|0
1656329140000|2022-06-27 11:25:40|13.01|11.61|12.99|11.59|13.01|11.61|12.99|11.59|0
1656329160000|2022-06-27 11:26:00|13.01|11.61|13.02|11.62|13.02|11.62|13.01|11.61|0
1656329170000|2022-06-27 11:26:10|13.03|11.63|12.99|11.59|13.03|11.63|12.99|11.59|0
1656329180000|2022-06-27 11:26:20|12.98|11.58|12.98|11.58|12.98|11.58|12.98|11.58|0
1656329190000|2022-06-27 11:26:30|12.99|11.59|13.01|11.61|13.01|11.61|12.99|11.59|0
1656329200000|2022-06-27 11:26:40|13.03|11.63|13.03|11.63|13.03|11.63|13.03|11.63|0
1656329210000|2022-06-27 11:26:50|13.05|11.65|13|11.6|13.05|11.65|13|11.6|0
1656329220000|2022-06-27 11:27:00|13.01|11.61|12.99|11.59|13.01|11.61|12.99|11.59|0
1656329230000|2022-06-27 11:27:10|12.97|11.57|12.97|11.57|12.99|11.59|12.97|11.57|0
1656329240000|2022-06-27 11:27:20|12.99|11.59|12.99|11.59|12.99|11.59|12.97|11.57|0
1656329250000|2022-06-27 11:27:30|12.97|11.57|12.93|11.53|12.97|11.57|12.93|11.53|0
1656329270000|2022-06-27 11:27:50|12.91|11.51|12.91|11.51|12.91|11.51|12.91|11.51|0
1656329280000|2022-06-27 11:28:00|12.93|11.53|12.89|11.49|12.93|11.53|12.89|11.49|0
1656329290000|2022-06-27 11:28:10|12.93|11.53|12.91|11.51|12.93|11.53|12.91|11.51|0
1656329300000|2022-06-27 11:28:20|12.92|11.52|12.93|11.53|12.93|11.53|12.91|11.51|0
1656329310000|2022-06-27 11:28:30|12.92|11.52|12.93|11.53|12.93|11.53|12.91|11.51|0
1656329320000|2022-06-27 11:28:40|12.92|11.52|12.93|11.53|12.93|11.53|12.91|11.51|0
1656329330000|2022-06-27 11:28:50|12.95|11.55|12.99|11.59|12.99|11.59|12.95|11.55|0
1656329340000|2022-06-27 11:29:00|12.95|11.55|12.97|11.57|12.99|11.59|12.95|11.55|0
1656329350000|2022-06-27 11:29:10|12.95|11.55|12.94|11.54|12.95|11.55|12.94|11.54|0
1656329360000|2022-06-27 11:29:20|12.95|11.55|12.97|11.57|12.97|11.57|12.95|11.55|0
1656329370000|2022-06-27 11:29:30|12.95|11.55|12.93|11.53|12.95|11.55|12.93|11.53|0
1656329380000|2022-06-27 11:29:40|12.95|11.55|12.95|11.55|12.95|11.55|12.95|11.55|0
1656329400000|2022-06-27 11:30:00|12.94|11.54|12.95|11.55|12.95|11.55|12.94|11.54|0
1656329410000|2022-06-27 11:30:10|12.97|11.57|12.97|11.57|12.97|11.57|12.95|11.55|0
1656329420000|2022-06-27 11:30:20|12.99|11.59|12.99|11.59|12.99|11.59|12.99|11.59|0
1656329440000|2022-06-27 11:30:40|13|11.6|13.01|11.61|13.01|11.61|13|11.6|0
1656329450000|2022-06-27 11:30:50|13.03|11.63|13.05|11.65|13.05|11.65|13.03|11.63|0
1656329460000|2022-06-27 11:31:00|13.08|11.68|13.12|11.72|13.12|11.72|13.08|11.68|0
1656329470000|2022-06-27 11:31:10|13.1|11.7|13.12|11.72|13.12|11.72|13.09|11.69|0
1656329480000|2022-06-27 11:31:20|13.1|11.7|13.1|11.7|13.1|11.7|13.1|11.7|0
1656329500000|2022-06-27 11:31:40|13.11|11.71|13.1|11.7|13.11|11.71|13.1|11.7|0
1656329510000|2022-06-27 11:31:50|13.11|11.71|13.12|11.72|13.12|11.72|13.1|11.7|0
1656329520000|2022-06-27 11:32:00|13.14|11.74|13.16|11.76|13.16|11.76|13.14|11.74|0
1656329530000|2022-06-27 11:32:10|13.14|11.74|13.12|11.72|13.14|11.74|13.1|11.7|0
1656329550000|2022-06-27 11:32:30|13.1|11.7|13.12|11.72|13.12|11.72|13.1|11.7|0
1656329560000|2022-06-27 11:32:40|13.13|11.73|13.14|11.74|13.14|11.74|13.12|11.72|0
1656329590000|2022-06-27 11:33:10|13.15|11.75|13.14|11.74|13.15|11.75|13.14|11.74|0
1656329600000|2022-06-27 11:33:20|13.15|11.75|13.14|11.74|13.15|11.75|13.14|11.74|0
1656329610000|2022-06-27 11:33:30|13.13|11.73|13.16|11.76|13.16|11.76|13.13|11.73|0
1656329620000|2022-06-27 11:33:40|13.14|11.74|13.16|11.76|13.16|11.76|13.14|11.74|0
1656329630000|2022-06-27 11:33:50|13.18|11.78|13.18|11.78|13.19|11.79|13.18|11.78|0
1656329640000|2022-06-27 11:34:00|13.2|11.8|13.23|11.83|13.24|11.84|13.2|11.8|0
1656329650000|2022-06-27 11:34:10|13.26|11.86|13.24|11.84|13.26|11.86|13.24|11.84|0
1656329680000|2022-06-27 11:34:40|13.26|11.86|13.26|11.86|13.26|11.86|13.26|11.86|0
1656329700000|2022-06-27 11:35:00|13.24|11.84|13.22|11.82|13.24|11.84|13.22|11.82|0
1656329710000|2022-06-27 11:35:10|13.21|11.81|13.22|11.82|13.22|11.82|13.21|11.81|0
1656329720000|2022-06-27 11:35:20|13.24|11.84|13.24|11.84|13.24|11.84|13.24|11.84|0
1656329730000|2022-06-27 11:35:30|13.26|11.86|13.26|11.86|13.26|11.86|13.26|11.86|0
1656329740000|2022-06-27 11:35:40|13.25|11.85|13.26|11.86|13.26|11.86|13.24|11.84|0
1656329750000|2022-06-27 11:35:50|13.24|11.84|13.22|11.82|13.24|11.84|13.22|11.82|0
1656329760000|2022-06-27 11:36:00|13.2|11.8|13.2|11.8|13.2|11.8|13.2|11.8|0
1656329780000|2022-06-27 11:36:20|13.21|11.81|13.2|11.8|13.21|11.81|13.2|11.8|0
1656329800000|2022-06-27 11:36:40|13.24|11.84|13.24|11.84|13.24|11.84|13.24|11.84|0
1656329810000|2022-06-27 11:36:50|13.25|11.85|13.28|11.88|13.28|11.88|13.25|11.85|0
1656329820000|2022-06-27 11:37:00|13.24|11.84|13.24|11.84|13.24|11.84|13.24|11.84|0
1656329830000|2022-06-27 11:37:10|13.22|11.82|13.24|11.84|13.24|11.84|13.22|11.82|0
1656329840000|2022-06-27 11:37:20|13.25|11.85|13.24|11.84|13.25|11.85|13.24|11.84|0
1656329850000|2022-06-27 11:37:30|13.25|11.85|13.26|11.86|13.26|11.86|13.24|11.84|0
1656329860000|2022-06-27 11:37:40|13.28|11.88|13.26|11.86|13.28|11.88|13.26|11.86|0
1656329870000|2022-06-27 11:37:50|13.27|11.87|13.28|11.88|13.28|11.88|13.27|11.87|0
1656329880000|2022-06-27 11:38:00|13.3|11.9|13.3|11.9|13.3|11.9|13.28|11.88|0
1656329890000|2022-06-27 11:38:10|13.28|11.88|13.28|11.88|13.28|11.88|13.28|11.88|0
1656329900000|2022-06-27 11:38:20|13.26|11.86|13.25|11.85|13.26|11.86|13.24|11.84|0
1656329910000|2022-06-27 11:38:30|13.26|11.86|13.26|11.86|13.26|11.86|13.26|11.86|0
1656329920000|2022-06-27 11:38:40|13.24|11.84|13.24|11.84|13.24|11.84|13.24|11.84|0
1656329940000|2022-06-27 11:39:00|13.18|11.78|13.18|11.78|13.18|11.78|13.18|11.78|0
1656329950000|2022-06-27 11:39:10|13.16|11.76|13.16|11.76|13.16|11.76|13.16|11.76|0
1656329960000|2022-06-27 11:39:20|13.17|11.77|13.18|11.78|13.18|11.78|13.17|11.77|0
1656329990000|2022-06-27 11:39:50|13.2|11.8|13.2|11.8|13.2|11.8|13.2|11.8|0
1656330000000|2022-06-27 11:40:00|13.21|11.81|13.2|11.8|13.22|11.82|13.2|11.8|0
1656330010000|2022-06-27 11:40:10|13.18|11.78|13.18|11.78|13.18|11.78|13.17|11.77|0
1656330020000|2022-06-27 11:40:20|13.22|11.82|13.2|11.8|13.22|11.82|13.2|11.8|0
1656330030000|2022-06-27 11:40:30|13.22|11.82|13.21|11.81|13.22|11.82|13.2|11.8|0
1656330040000|2022-06-27 11:40:40|13.2|11.8|13.2|11.8|13.2|11.8|13.18|11.78|0
1656330050000|2022-06-27 11:40:50|13.18|11.78|13.18|11.78|13.18|11.78|13.18|11.78|0
1656330060000|2022-06-27 11:41:00|13.17|11.77|13.18|11.78|13.18|11.78|13.17|11.77|0
1656330070000|2022-06-27 11:41:10|13.17|11.77|13.16|11.76|13.17|11.77|13.16|11.76|0
1656330080000|2022-06-27 11:41:20|13.18|11.78|13.22|11.82|13.22|11.82|13.18|11.78|0
1656330090000|2022-06-27 11:41:30|13.2|11.8|13.24|11.84|13.24|11.84|13.2|11.8|0
1656330100000|2022-06-27 11:41:40|13.26|11.86|13.26|11.86|13.26|11.86|13.26|11.86|0
1656330110000|2022-06-27 11:41:50|13.24|11.84|13.22|11.82|13.24|11.84|13.22|11.82|0
1656330120000|2022-06-27 11:42:00|13.2|11.8|13.2|11.8|13.2|11.8|13.18|11.78|0
1656330140000|2022-06-27 11:42:20|13.22|11.82|13.22|11.82|13.22|11.82|13.22|11.82|0
1656330160000|2022-06-27 11:42:40|13.24|11.84|13.2|11.8|13.24|11.84|13.2|11.8|0
1656330180000|2022-06-27 11:43:00|13.22|11.82|13.22|11.82|13.22|11.82|13.22|11.82|0
1656330190000|2022-06-27 11:43:10|13.24|11.84|13.24|11.84|13.24|11.84|13.24|11.84|0
1656330200000|2022-06-27 11:43:20|13.25|11.85|13.25|11.85|13.25|11.85|13.25|11.85|0
1656330210000|2022-06-27 11:43:30|13.24|11.84|13.24|11.84|13.24|11.84|13.24|11.84|0
1656330230000|2022-06-27 11:43:50|13.2|11.8|13.2|11.8|13.2|11.8|13.2|11.8|0
1656330240000|2022-06-27 11:44:00|13.18|11.78|13.2|11.8|13.2|11.8|13.16|11.76|0
1656330250000|2022-06-27 11:44:10|13.22|11.82|13.2|11.8|13.22|11.82|13.2|11.8|0
1656330260000|2022-06-27 11:44:20|13.22|11.82|13.2|11.8|13.22|11.82|13.2|11.8|0
1656330270000|2022-06-27 11:44:30|13.22|11.82|13.26|11.86|13.26|11.86|13.22|11.82|0
1656330280000|2022-06-27 11:44:40|13.28|11.88|13.26|11.86|13.28|11.88|13.26|11.86|0
1656330290000|2022-06-27 11:44:50|13.24|11.84|13.24|11.84|13.24|11.84|13.24|11.84|0
1656330300000|2022-06-27 11:45:00|13.23|11.83|13.24|11.84|13.24|11.84|13.23|11.83|0
1656330320000|2022-06-27 11:45:20|13.22|11.82|13.22|11.82|13.22|11.82|13.2|11.8|0
1656330330000|2022-06-27 11:45:30|13.2|11.8|13.2|11.8|13.22|11.82|13.2|11.8|0
1656330340000|2022-06-27 11:45:40|13.22|11.82|13.22|11.82|13.22|11.82|13.22|11.82|0
1656330360000|2022-06-27 11:46:00|13.21|11.81|13.22|11.82|13.22|11.82|13.21|11.81|0
1656330410000|2022-06-27 11:46:50|13.23|11.83|13.22|11.82|13.23|11.83|13.22|11.82|0
1656330420000|2022-06-27 11:47:00|13.23|11.83|13.22|11.82|13.23|11.83|13.22|11.82|0
1656330440000|2022-06-27 11:47:20|13.18|11.78|13.18|11.78|13.18|11.78|13.18|11.78|0
1656330450000|2022-06-27 11:47:30|13.2|11.8|13.2|11.8|13.2|11.8|13.2|11.8|0
1656330460000|2022-06-27 11:47:40|13.22|11.82|13.22|11.82|13.22|11.82|13.2|11.8|0
1656330480000|2022-06-27 11:48:00|13.2|11.8|13.18|11.78|13.2|11.8|13.18|11.78|0
1656330490000|2022-06-27 11:48:10|13.17|11.77|13.16|11.76|13.17|11.77|13.16|11.76|0
1656330500000|2022-06-27 11:48:20|13.2|11.8|13.2|11.8|13.2|11.8|13.2|11.8|0
1656330510000|2022-06-27 11:48:30|13.18|11.78|13.16|11.76|13.19|11.79|13.16|11.76|0
1656330520000|2022-06-27 11:48:40|13.14|11.74|13.16|11.76|13.16|11.76|13.14|11.74|0
1656330530000|2022-06-27 11:48:50|13.14|11.74|13.14|11.74|13.14|11.74|13.14|11.74|0
1656330550000|2022-06-27 11:49:10|13.16|11.76|13.16|11.76|13.16|11.76|13.14|11.74|0
1656330560000|2022-06-27 11:49:20|13.14|11.74|13.14|11.74|13.16|11.76|13.14|11.74|0
1656330580000|2022-06-27 11:49:40|13.12|11.72|13.18|11.78|13.18|11.78|13.12|11.72|0
1656330600000|2022-06-27 11:50:00|13.22|11.82|13.16|11.76|13.22|11.82|13.16|11.76|0
1656330610000|2022-06-27 11:50:10|13.13|11.73|13.12|11.72|13.14|11.74|13.12|11.72|0
1656330630000|2022-06-27 11:50:30|13.1|11.7|13.1|11.7|13.1|11.7|13.1|11.7|0
1656330640000|2022-06-27 11:50:40|13.11|11.71|13.18|11.78|13.18|11.78|13.11|11.71|0
1656330650000|2022-06-27 11:50:50|13.16|11.76|13.16|11.76|13.16|11.76|13.16|11.76|0
1656330660000|2022-06-27 11:51:00|13.18|11.78|13.18|11.78|13.18|11.78|13.18|11.78|0
1656330670000|2022-06-27 11:51:10|13.16|11.76|13.14|11.74|13.16|11.76|13.14|11.74|0
1656330680000|2022-06-27 11:51:20|13.12|11.72|13.1|11.7|13.12|11.72|13.1|11.7|0
1656330690000|2022-06-27 11:51:30|13.14|11.74|13.17|11.77|13.17|11.77|13.14|11.74|0
1656330700000|2022-06-27 11:51:40|13.18|11.78|13.16|11.76|13.18|11.78|13.16|11.76|0
1656330710000|2022-06-27 11:51:50|13.18|11.78|13.18|11.78|13.18|11.78|13.18|11.78|0
1656330720000|2022-06-27 11:52:00|13.2|11.8|13.2|11.8|13.2|11.8|13.2|11.8|0
1656330730000|2022-06-27 11:52:10|13.21|11.81|13.2|11.8|13.22|11.82|13.2|11.8|0
1656330750000|2022-06-27 11:52:30|13.22|11.82|13.2|11.8|13.22|11.82|13.2|11.8|0
1656330780000|2022-06-27 11:53:00|13.18|11.78|13.2|11.8|13.2|11.8|13.18|11.78|0
1656330800000|2022-06-27 11:53:20|13.19|11.79|13.19|11.79|13.19|11.79|13.19|11.79|0
1656330810000|2022-06-27 11:53:30|13.22|11.82|13.22|11.82|13.22|11.82|13.22|11.82|0
1656330820000|2022-06-27 11:53:40|13.18|11.78|13.18|11.78|13.18|11.78|13.18|11.78|0
1656330840000|2022-06-27 11:54:00|13.2|11.8|13.19|11.79|13.2|11.8|13.19|11.79|0
1656330850000|2022-06-27 11:54:10|13.18|11.78|13.18|11.78|13.18|11.78|13.18|11.78|0
1656330880000|2022-06-27 11:54:40|13.15|11.75|13.14|11.74|13.15|11.75|13.14|11.74|0
1656330890000|2022-06-27 11:54:50|13.12|11.72|13.12|11.72|13.12|11.72|13.12|11.72|0
1656330910000|2022-06-27 11:55:10|13.1|11.7|13.1|11.7|13.1|11.7|13.1|11.7|0
1656330920000|2022-06-27 11:55:20|13.08|11.68|13.08|11.68|13.08|11.68|13.08|11.68|0
1656330930000|2022-06-27 11:55:30|13.1|11.7|13.09|11.69|13.1|11.7|13.09|11.69|0
1656330940000|2022-06-27 11:55:40|13.1|11.7|13.08|11.68|13.1|11.7|13.08|11.68|0
1656330950000|2022-06-27 11:55:50|13.06|11.66|13.04|11.64|13.06|11.66|13.04|11.64|0
1656330960000|2022-06-27 11:56:00|13.08|11.68|13.04|11.64|13.08|11.68|13.04|11.64|0
1656330970000|2022-06-27 11:56:10|13.02|11.62|13|11.6|13.04|11.64|13|11.6|0
1656330980000|2022-06-27 11:56:20|12.98|11.58|12.98|11.58|13|11.6|12.98|11.58|0
1656330990000|2022-06-27 11:56:30|13|11.6|12.98|11.58|13|11.6|12.98|11.58|0
1656331000000|2022-06-27 11:56:40|13|11.6|12.99|11.59|13|11.6|12.98|11.58|0
1656331010000|2022-06-27 11:56:50|13|11.6|13|11.6|13|11.6|12.99|11.59|0
1656331020000|2022-06-27 11:57:00|12.98|11.58|13|11.6|13|11.6|12.98|11.58|0
1656331030000|2022-06-27 11:57:10|13.01|11.61|13.02|11.62|13.02|11.62|13.01|11.61|0
1656331050000|2022-06-27 11:57:30|13|11.6|13.02|11.62|13.02|11.62|13|11.6|0
1656331060000|2022-06-27 11:57:40|13|11.6|13|11.6|13|11.6|13|11.6|0
1656331070000|2022-06-27 11:57:50|13.01|11.61|13.02|11.62|13.02|11.62|13.01|11.61|0
1656331090000|2022-06-27 11:58:10|13|11.6|13.01|11.61|13.01|11.61|13|11.6|0
1656331100000|2022-06-27 11:58:20|13|11.6|13|11.6|13|11.6|13|11.6|0
1656331110000|2022-06-27 11:58:30|13.01|11.61|13|11.6|13.01|11.61|13|11.6|0
1656331120000|2022-06-27 11:58:40|12.98|11.58|12.98|11.58|12.98|11.58|12.98|11.58|0
1656331130000|2022-06-27 11:58:50|12.99|11.59|13|11.6|13|11.6|12.99|11.59|0
1656331140000|2022-06-27 11:59:00|12.98|11.58|12.98|11.58|12.98|11.58|12.98|11.58|0
1656331150000|2022-06-27 11:59:10|12.97|11.57|12.98|11.58|12.98|11.58|12.97|11.57|0
1656331190000|2022-06-27 11:59:50|13|11.6|13.01|11.61|13.01|11.61|13|11.6|0
1656331200000|2022-06-27 12:00:00|13.02|11.62|13.06|11.66|13.06|11.66|13.02|11.62|0
1656331210000|2022-06-27 12:00:10|13.08|11.68|13.02|11.62|13.1|11.7|13.02|11.62|0
1656331220000|2022-06-27 12:00:20|13.01|11.61|13.04|11.64|13.04|11.64|13.01|11.61|0
1656331230000|2022-06-27 12:00:30|13.02|11.62|13.02|11.62|13.02|11.62|13.02|11.62|0
1656331240000|2022-06-27 12:00:40|13|11.6|13|11.6|13|11.6|13|11.6|0
1656331250000|2022-06-27 12:00:50|13.02|11.62|13|11.6|13.03|11.63|13|11.6|0
1656331260000|2022-06-27 12:01:00|13.02|11.62|13.02|11.62|13.02|11.62|13.02|11.62|0
1656331270000|2022-06-27 12:01:10|13|11.6|13.03|11.63|13.03|11.63|13|11.6|0
1656331280000|2022-06-27 12:01:20|13.04|11.64|13.08|11.68|13.08|11.68|13.04|11.64|0
1656331290000|2022-06-27 12:01:30|13.06|11.66|13.06|11.66|13.06|11.66|13.06|11.66|0
1656331300000|2022-06-27 12:01:40|13.08|11.68|13.12|11.72|13.12|11.72|13.06|11.66|0
1656331310000|2022-06-27 12:01:50|13.08|11.68|13.08|11.68|13.08|11.68|13.06|11.66|0
1656331320000|2022-06-27 12:02:00|13.1|11.7|13.1|11.7|13.1|11.7|13.1|11.7|0
1656331330000|2022-06-27 12:02:10|13.08|11.68|13.08|11.68|13.08|11.68|13.08|11.68|0
1656331340000|2022-06-27 12:02:20|13.06|11.66|13.06|11.66|13.06|11.66|13.06|11.66|0
1656331350000|2022-06-27 12:02:30|13.07|11.67|13.08|11.68|13.08|11.68|13.07|11.67|0
1656331360000|2022-06-27 12:02:40|13.09|11.69|13.1|11.7|13.1|11.7|13.08|11.68|0
1656331380000|2022-06-27 12:03:00|13.07|11.67|13.04|11.64|13.07|11.67|13.04|11.64|0
1656331390000|2022-06-27 12:03:10|13|11.6|13|11.6|13.02|11.62|13|11.6|0
1656331400000|2022-06-27 12:03:20|12.98|11.58|12.98|11.58|12.98|11.58|12.98|11.58|0
1656331410000|2022-06-27 12:03:30|13|11.6|13|11.6|13|11.6|13|11.6|0
1656331420000|2022-06-27 12:03:40|12.98|11.58|12.98|11.58|12.98|11.58|12.98|11.58|0
1656331430000|2022-06-27 12:03:50|13|11.6|13.02|11.62|13.02|11.62|13|11.6|0
1656331440000|2022-06-27 12:04:00|13|11.6|12.98|11.58|13|11.6|12.98|11.58|0
1656331450000|2022-06-27 12:04:10|13|11.6|13|11.6|13|11.6|12.98|11.58|0
1656331460000|2022-06-27 12:04:20|13.02|11.62|13.02|11.62|13.02|11.62|13.02|11.62|0
1656331470000|2022-06-27 12:04:30|13.04|11.64|13.04|11.64|13.04|11.64|13.04|11.64|0
1656331480000|2022-06-27 12:04:40|13.02|11.62|13.02|11.62|13.02|11.62|13.02|11.62|0
1656331490000|2022-06-27 12:04:50|13.04|11.64|13.06|11.66|13.06|11.66|13.04|11.64|0
1656331500000|2022-06-27 12:05:00|13.08|11.68|13.07|11.67|13.08|11.68|13.06|11.66|0
1656331510000|2022-06-27 12:05:10|13.08|11.68|13.02|11.62|13.08|11.68|13.02|11.62|0
1656331520000|2022-06-27 12:05:20|12.92|11.52|12.92|11.52|12.92|11.52|12.92|11.52|0
1656331530000|2022-06-27 12:05:30|12.94|11.54|12.94|11.54|12.96|11.56|12.94|11.54|0
1656331540000|2022-06-27 12:05:40|12.88|11.48|12.86|11.46|12.88|11.48|12.86|11.46|0
1656331550000|2022-06-27 12:05:50|12.88|11.48|12.9|11.5|12.9|11.5|12.88|11.48|0
1656331560000|2022-06-27 12:06:00|12.92|11.52|12.94|11.54|12.94|11.54|12.92|11.52|0
1656331570000|2022-06-27 12:06:10|12.92|11.52|12.98|11.58|12.98|11.58|12.92|11.52|0
1656331580000|2022-06-27 12:06:20|13|11.6|13.08|11.68|13.08|11.68|13|11.6|0
1656331590000|2022-06-27 12:06:30|13.1|11.7|13.06|11.66|13.1|11.7|13.04|11.64|0
1656331600000|2022-06-27 12:06:40|13|11.6|13.06|11.66|13.06|11.66|13|11.6|0
1656331610000|2022-06-27 12:06:50|13.04|11.64|13|11.6|13.04|11.64|13|11.6|0
1656331620000|2022-06-27 12:07:00|12.99|11.59|13|11.6|13|11.6|12.99|11.59|0
1656331630000|2022-06-27 12:07:10|13.02|11.62|13.01|11.61|13.02|11.62|13.01|11.61|0
1656331640000|2022-06-27 12:07:20|12.98|11.58|12.92|11.52|12.98|11.58|12.92|11.52|0
1656331650000|2022-06-27 12:07:30|12.88|11.48|12.88|11.48|12.88|11.48|12.88|11.48|0
1656331670000|2022-06-27 12:07:50|12.86|11.46|12.88|11.48|12.9|11.5|12.86|11.46|0
1656331690000|2022-06-27 12:08:10|12.9|11.5|12.9|11.5|12.9|11.5|12.9|11.5|0
1656331700000|2022-06-27 12:08:20|12.92|11.52|12.9|11.5|12.92|11.52|12.9|11.5|0
1656331710000|2022-06-27 12:08:30|12.86|11.46|12.86|11.46|12.86|11.46|12.86|11.46|0
1656331720000|2022-06-27 12:08:40|12.84|11.44|12.86|11.46|12.86|11.46|12.84|11.44|0
1656331730000|2022-06-27 12:08:50|12.9|11.5|12.9|11.5|12.9|11.5|12.9|11.5|0
1656331740000|2022-06-27 12:09:00|12.88|11.48|12.88|11.48|12.9|11.5|12.88|11.48|0
1656331750000|2022-06-27 12:09:10|12.9|11.5|12.89|11.49|12.9|11.5|12.88|11.48|0
1656331760000|2022-06-27 12:09:20|12.88|11.48|12.88|11.48|12.88|11.48|12.86|11.46|0
1656331770000|2022-06-27 12:09:30|12.86|11.46|12.88|11.48|12.88|11.48|12.86|11.46|0
1656331790000|2022-06-27 12:09:50|12.9|11.5|12.88|11.48|12.9|11.5|12.88|11.48|0
1656331800000|2022-06-27 12:10:00|12.86|11.46|12.86|11.46|12.86|11.46|12.86|11.46|0
1656331810000|2022-06-27 12:10:10|12.88|11.48|12.94|11.54|12.94|11.54|12.88|11.48|0
1656331830000|2022-06-27 12:10:30|12.92|11.52|12.92|11.52|12.92|11.52|12.92|11.52|0
1656331840000|2022-06-27 12:10:40|12.94|11.54|12.98|11.58|12.98|11.58|12.94|11.54|0
1656331850000|2022-06-27 12:10:50|13.02|11.62|13|11.6|13.02|11.62|13|11.6|0
1656331860000|2022-06-27 12:11:00|12.98|11.58|12.92|11.52|12.98|11.58|12.92|11.52|0
1656331870000|2022-06-27 12:11:10|12.94|11.54|12.92|11.52|12.94|11.54|12.92|11.52|0
1656331880000|2022-06-27 12:11:20|12.88|11.48|12.92|11.52|12.92|11.52|12.88|11.48|0
1656331890000|2022-06-27 12:11:30|12.9|11.5|12.84|11.44|12.9|11.5|12.84|11.44|0
1656331900000|2022-06-27 12:11:40|12.83|11.43|12.84|11.44|12.84|11.44|12.83|11.43|0
1656331910000|2022-06-27 12:11:50|12.82|11.42|12.84|11.44|12.84|11.44|12.82|11.42|0
1656331920000|2022-06-27 12:12:00|12.82|11.42|12.8|11.4|12.82|11.42|12.8|11.4|0
1656331930000|2022-06-27 12:12:10|12.82|11.42|12.82|11.42|12.82|11.42|12.82|11.42|0
1656331940000|2022-06-27 12:12:20|12.8|11.4|12.76|11.36|12.8|11.4|12.76|11.36|0
1656331950000|2022-06-27 12:12:30|12.75|11.35|12.75|11.35|12.75|11.35|12.75|11.35|0
1656331960000|2022-06-27 12:12:40|12.74|11.34|12.74|11.34|12.74|11.34|12.74|11.34|0
1656331970000|2022-06-27 12:12:50|12.73|11.33|12.73|11.33|12.73|11.33|12.73|11.33|0
1656331980000|2022-06-27 12:13:00|12.69|11.29|12.71|11.31|12.71|11.31|12.69|11.29|0
1656332000000|2022-06-27 12:13:20|12.73|11.33|12.74|11.34|12.74|11.34|12.73|11.33|0
1656332010000|2022-06-27 12:13:30|12.73|11.33|12.76|11.36|12.76|11.36|12.73|11.33|0
1656332020000|2022-06-27 12:13:40|12.8|11.4|12.81|11.41|12.81|11.41|12.8|11.4|0
1656332030000|2022-06-27 12:13:50|12.82|11.42|12.82|11.42|12.84|11.44|12.82|11.42|0
1656332040000|2022-06-27 12:14:00|12.84|11.44|12.82|11.42|12.84|11.44|12.82|11.42|0
1656332050000|2022-06-27 12:14:10|12.83|11.43|12.8|11.4|12.83|11.43|12.8|11.4|0
1656332060000|2022-06-27 12:14:20|12.82|11.42|12.84|11.44|12.84|11.44|12.82|11.42|0
1656332070000|2022-06-27 12:14:30|12.82|11.42|12.82|11.42|12.82|11.42|12.82|11.42|0
1656332090000|2022-06-27 12:14:50|12.88|11.48|12.88|11.48|12.88|11.48|12.88|11.48|0
1656332100000|2022-06-27 12:15:00|12.96|11.56|12.94|11.54|12.96|11.56|12.92|11.52|0
1656332110000|2022-06-27 12:15:10|12.96|11.56|13|11.6|13|11.6|12.96|11.56|0
1656332120000|2022-06-27 12:15:20|13.02|11.62|13.04|11.64|13.04|11.64|13.02|11.62|0
1656332130000|2022-06-27 12:15:30|13.07|11.67|13.09|11.69|13.09|11.69|13.07|11.67|0
1656332140000|2022-06-27 12:15:40|13.11|11.71|13.09|11.69|13.11|11.71|13.09|11.69|0
1656332150000|2022-06-27 12:15:50|13.11|11.71|13.09|11.69|13.11|11.71|13.09|11.69|0
1656332160000|2022-06-27 12:16:00|13.08|11.68|12.99|11.59|13.08|11.68|12.99|11.59|0
1656332170000|2022-06-27 12:16:10|12.98|11.58|13|11.6|13|11.6|12.98|11.58|0
1656332180000|2022-06-27 12:16:20|12.98|11.58|13|11.6|13|11.6|12.98|11.58|0
1656332190000|2022-06-27 12:16:30|12.98|11.58|12.96|11.56|12.98|11.58|12.96|11.56|0
1656332200000|2022-06-27 12:16:40|13.02|11.62|12.97|11.57|13.02|11.62|12.97|11.57|0
1656332210000|2022-06-27 12:16:50|12.98|11.58|12.96|11.56|12.98|11.58|12.96|11.56|0
1656332220000|2022-06-27 12:17:00|12.94|11.54|12.92|11.52|12.94|11.54|12.92|11.52|0
1656332230000|2022-06-27 12:17:10|12.9|11.5|12.92|11.52|12.92|11.52|12.9|11.5|0
1656332250000|2022-06-27 12:17:30|12.93|11.53|12.92|11.52|12.93|11.53|12.92|11.52|0
1656332260000|2022-06-27 12:17:40|12.93|11.53|12.9|11.5|12.93|11.53|12.9|11.5|0
1656332270000|2022-06-27 12:17:50|12.89|11.49|12.9|11.5|12.9|11.5|12.89|11.49|0
1656332280000|2022-06-27 12:18:00|12.94|11.54|12.94|11.54|12.94|11.54|12.94|11.54|0
1656332290000|2022-06-27 12:18:10|12.98|11.58|12.98|11.58|12.98|11.58|12.98|11.58|0
1656332300000|2022-06-27 12:18:20|12.92|11.52|12.9|11.5|12.94|11.54|12.9|11.5|0
1656332310000|2022-06-27 12:18:30|12.92|11.52|12.91|11.51|12.92|11.52|12.91|11.51|0
1656332320000|2022-06-27 12:18:40|12.9|11.5|12.74|11.34|12.9|11.5|12.74|11.34|0
1656332330000|2022-06-27 12:18:50|12.72|11.32|12.76|11.36|12.76|11.36|12.72|11.32|0
1656332340000|2022-06-27 12:19:00|12.78|11.38|12.8|11.4|12.82|11.42|12.78|11.38|0
1656332350000|2022-06-27 12:19:10|12.82|11.42|12.82|11.42|12.82|11.42|12.8|11.4|0
1656332360000|2022-06-27 12:19:20|12.84|11.44|12.82|11.42|12.84|11.44|12.8|11.4|0
1656332370000|2022-06-27 12:19:30|12.84|11.44|12.82|11.42|12.84|11.44|12.82|11.42|0
1656332380000|2022-06-27 12:19:40|12.84|11.44|12.88|11.48|12.88|11.48|12.84|11.44|0
1656332390000|2022-06-27 12:19:50|12.89|11.49|12.92|11.52|12.92|11.52|12.89|11.49|0
1656332400000|2022-06-27 12:20:00|12.94|11.54|12.9|11.5|12.94|11.54|12.9|11.5|0
1656332410000|2022-06-27 12:20:10|12.94|11.54|12.94|11.54|12.96|11.56|12.92|11.52|0
1656332420000|2022-06-27 12:20:20|12.96|11.56|12.96|11.56|12.96|11.56|12.94|11.54|0
1656332430000|2022-06-27 12:20:30|12.95|11.55|12.94|11.54|12.95|11.55|12.92|11.52|0
1656332440000|2022-06-27 12:20:40|12.93|11.53|12.94|11.54|12.94|11.54|12.92|11.52|0
1656332450000|2022-06-27 12:20:50|12.92|11.52|12.9|11.5|12.92|11.52|12.9|11.5|0
1656332460000|2022-06-27 12:21:00|12.92|11.52|12.92|11.52|12.96|11.56|12.92|11.52|0
1656332470000|2022-06-27 12:21:10|12.94|11.54|12.92|11.52|12.94|11.54|12.92|11.52|0
1656332480000|2022-06-27 12:21:20|12.9|11.5|12.9|11.5|12.92|11.52|12.9|11.5|0
1656332500000|2022-06-27 12:21:40|12.88|11.48|12.9|11.5|12.92|11.52|12.88|11.48|0
1656332510000|2022-06-27 12:21:50|12.92|11.52|12.92|11.52|12.92|11.52|12.91|11.51|0
1656332520000|2022-06-27 12:22:00|12.96|11.56|12.92|11.52|12.96|11.56|12.92|11.52|0
1656332530000|2022-06-27 12:22:10|12.91|11.51|12.93|11.53|12.93|11.53|12.91|11.51|0
1656332540000|2022-06-27 12:22:20|12.92|11.52|12.92|11.52|12.92|11.52|12.88|11.48|0
1656332550000|2022-06-27 12:22:30|12.94|11.54|12.94|11.54|12.94|11.54|12.92|11.52|0
1656332560000|2022-06-27 12:22:40|12.92|11.52|12.92|11.52|12.94|11.54|12.92|11.52|0
1656332570000|2022-06-27 12:22:50|12.9|11.5|12.84|11.44|12.92|11.52|12.84|11.44|0
1656332580000|2022-06-27 12:23:00|12.86|11.46|12.84|11.44|12.86|11.46|12.84|11.44|0
1656332590000|2022-06-27 12:23:10|12.86|11.46|12.86|11.46|12.86|11.46|12.86|11.46|0
1656332600000|2022-06-27 12:23:20|12.84|11.44|12.9|11.5|12.9|11.5|12.84|11.44|0
1656332610000|2022-06-27 12:23:30|12.88|11.48|12.9|11.5|12.9|11.5|12.88|11.48|0
1656332620000|2022-06-27 12:23:40|12.86|11.46|12.82|11.42|12.86|11.46|12.82|11.42|0
1656332630000|2022-06-27 12:23:50|12.8|11.4|12.8|11.4|12.8|11.4|12.8|11.4|0
1656332640000|2022-06-27 12:24:00|12.82|11.42|12.8|11.4|12.82|11.42|12.8|11.4|0
1656332650000|2022-06-27 12:24:10|12.82|11.42|12.82|11.42|12.82|11.42|12.82|11.42|0
1656332670000|2022-06-27 12:24:30|12.84|11.44|12.81|11.41|12.86|11.46|12.81|11.41|0
1656332680000|2022-06-27 12:24:40|12.78|11.38|12.76|11.36|12.78|11.38|12.76|11.36|0
1656332690000|2022-06-27 12:24:50|12.78|11.38|12.78|11.38|12.78|11.38|12.77|11.37|0
1656332700000|2022-06-27 12:25:00|12.82|11.42|12.84|11.44|12.84|11.44|12.82|11.42|0
1656332710000|2022-06-27 12:25:10|12.82|11.42|12.84|11.44|12.84|11.44|12.8|11.4|0
1656332720000|2022-06-27 12:25:20|12.82|11.42|12.8|11.4|12.82|11.42|12.8|11.4|0
1656332730000|2022-06-27 12:25:30|12.82|11.42|12.84|11.44|12.84|11.44|12.82|11.42|0
1656332740000|2022-06-27 12:25:40|12.86|11.46|12.84|11.44|12.86|11.46|12.84|11.44|0
1656332750000|2022-06-27 12:25:50|12.86|11.46|12.86|11.46|12.87|11.47|12.86|11.46|0
1656332760000|2022-06-27 12:26:00|12.84|11.44|12.8|11.4|12.84|11.44|12.8|11.4|0
1656332770000|2022-06-27 12:26:10|12.82|11.42|12.8|11.4|12.82|11.42|12.8|11.4|0
1656332780000|2022-06-27 12:26:20|12.82|11.42|12.82|11.42|12.82|11.42|12.81|11.41|0
1656332790000|2022-06-27 12:26:30|12.84|11.44|12.84|11.44|12.84|11.44|12.84|11.44|0
1656332820000|2022-06-27 12:27:00|12.82|11.42|12.82|11.42|12.82|11.42|12.82|11.42|0
1656332830000|2022-06-27 12:27:10|12.78|11.38|12.72|11.32|12.78|11.38|12.72|11.32|0
1656332840000|2022-06-27 12:27:20|12.7|11.3|12.72|11.32|12.72|11.32|12.7|11.3|0
1656332850000|2022-06-27 12:27:30|12.73|11.33|12.7|11.3|12.74|11.34|12.7|11.3|0
1656332860000|2022-06-27 12:27:40|12.72|11.32|12.72|11.32|12.72|11.32|12.71|11.31|0
1656332870000|2022-06-27 12:27:50|12.74|11.34|12.76|11.36|12.76|11.36|12.74|11.34|0
1656332880000|2022-06-27 12:28:00|12.72|11.32|12.72|11.32|12.73|11.33|12.72|11.32|0
1656332890000|2022-06-27 12:28:10|12.7|11.3|12.7|11.3|12.7|11.3|12.69|11.29|0
1656332900000|2022-06-27 12:28:20|12.69|11.29|12.68|11.28|12.69|11.29|12.68|11.28|0
1656332910000|2022-06-27 12:28:30|12.67|11.27|12.63|11.23|12.67|11.27|12.58|11.18|0
1656332920000|2022-06-27 12:28:40|12.64|11.24|12.54|11.14|12.64|11.24|12.54|11.14|0
1656332930000|2022-06-27 12:28:50|12.57|11.17|12.54|11.14|12.59|11.19|12.54|11.14|0
1656332940000|2022-06-27 12:29:00|12.55|11.15|12.52|11.12|12.55|11.15|12.52|11.12|0
1656332950000|2022-06-27 12:29:10|12.49|11.09|12.42|11.02|12.53|11.13|12.42|11.02|0
1656332960000|2022-06-27 12:29:20|12.39|10.99|12.43|11.03|12.45|11.05|12.39|10.99|0
1656332970000|2022-06-27 12:29:30|12.44|11.04|12.45|11.05|12.47|11.07|12.44|11.04|0
1656332980000|2022-06-27 12:29:40|12.44|11.04|12.42|11.02|12.44|11.04|12.42|11.02|0
1656332990000|2022-06-27 12:29:50|12.4|11|12.33|10.93|12.4|11|12.33|10.93|0
1656333000000|2022-06-27 12:30:00|12.36|10.96|12.51|11.11|12.51|11.11|12.36|10.96|0
1656333010000|2022-06-27 12:30:10|12.5|11.1|12.37|10.97|12.51|11.11|12.37|10.97|0
1656333020000|2022-06-27 12:30:20|12.41|11.01|12.4|11|12.41|11.01|12.37|10.97|0
1656333030000|2022-06-27 12:30:30|12.39|10.99|12.31|10.91|12.39|10.99|12.31|10.91|0
1656333040000|2022-06-27 12:30:40|12.28|10.88|12.27|10.87|12.29|10.89|12.27|10.87|0
1656333050000|2022-06-27 12:30:50|12.29|10.89|12.3|10.9|12.32|10.92|12.29|10.89|0
1656333060000|2022-06-27 12:31:00|12.26|10.86|12.32|10.92|12.32|10.92|12.26|10.86|0
1656333070000|2022-06-27 12:31:10|12.28|10.88|12.29|10.89|12.29|10.89|12.27|10.87|0
1656333080000|2022-06-27 12:31:20|12.31|10.91|12.32|10.92|12.32|10.92|12.31|10.91|0
1656333090000|2022-06-27 12:31:30|12.31|10.91|12.34|10.94|12.36|10.96|12.31|10.91|0
1656333100000|2022-06-27 12:31:40|12.37|10.97|12.45|11.05|12.45|11.05|12.37|10.97|0
1656333110000|2022-06-27 12:31:50|12.44|11.04|12.38|10.98|12.44|11.04|12.38|10.98|0
1656333120000|2022-06-27 12:32:00|12.36|10.96|12.41|11.01|12.41|11.01|12.36|10.96|0
1656333130000|2022-06-27 12:32:10|12.4|11|12.31|10.91|12.4|11|12.31|10.91|0
1656333140000|2022-06-27 12:32:20|12.27|10.87|12.14|10.74|12.27|10.87|12.14|10.74|0
1656333150000|2022-06-27 12:32:30|12.16|10.76|12.12|10.72|12.16|10.76|12.1|10.7|0
1656333160000|2022-06-27 12:32:40|12.18|10.78|12.19|10.79|12.19|10.79|12.16|10.76|0
1656333170000|2022-06-27 12:32:50|12.18|10.78|12.14|10.74|12.18|10.78|12.14|10.74|0
1656333180000|2022-06-27 12:33:00|12.08|10.68|12.08|10.68|12.1|10.7|12.08|10.68|0
1656333190000|2022-06-27 12:33:10|12.07|10.67|12.05|10.65|12.07|10.67|12.05|10.65|0
1656333200000|2022-06-27 12:33:20|12.03|10.63|12.05|10.65|12.05|10.65|12.03|10.63|0
1656333210000|2022-06-27 12:33:30|12.03|10.63|12.01|10.61|12.03|10.63|11.99|10.59|0
1656333220000|2022-06-27 12:33:40|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1656333230000|2022-06-27 12:33:50|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1656333240000|2022-06-27 12:34:00|12.1|10.7|11.97|10.57|12.1|10.7|11.97|10.57|0
1656333250000|2022-06-27 12:34:10|11.99|10.59|12.03|10.63|12.03|10.63|11.99|10.59|0
1656333260000|2022-06-27 12:34:20|11.99|10.59|11.97|10.57|12.01|10.61|11.97|10.57|0
1656333270000|2022-06-27 12:34:30|11.96|10.56|11.94|10.54|11.96|10.56|11.94|10.54|0
1656333280000|2022-06-27 12:34:40|11.96|10.56|12.01|10.61|12.01|10.61|11.96|10.56|0
1656333290000|2022-06-27 12:34:50|11.99|10.59|12.01|10.61|12.01|10.61|11.99|10.59|0
1656333300000|2022-06-27 12:35:00|11.99|10.59|12.03|10.63|12.03|10.63|11.99|10.59|0
1656333310000|2022-06-27 12:35:10|12.07|10.67|12.08|10.68|12.1|10.7|12.07|10.67|0
1656333320000|2022-06-27 12:35:20|12.1|10.7|12.14|10.74|12.14|10.74|12.1|10.7|0
1656333330000|2022-06-27 12:35:30|12.16|10.76|12.12|10.72|12.16|10.76|12.12|10.72|0
1656333340000|2022-06-27 12:35:40|12.1|10.7|12.12|10.72|12.12|10.72|12.09|10.69|0
1656333350000|2022-06-27 12:35:50|12.1|10.7|12.1|10.7|12.1|10.7|12.07|10.67|0
1656333360000|2022-06-27 12:36:00|12.08|10.68|12.01|10.61|12.08|10.68|12.01|10.61|0
1656333370000|2022-06-27 12:36:10|12.02|10.62|12.05|10.65|12.05|10.65|12.02|10.62|0
1656333380000|2022-06-27 12:36:20|12.03|10.63|12.03|10.63|12.03|10.63|12.01|10.61|0
1656333390000|2022-06-27 12:36:30|12.01|10.61|11.97|10.57|12.01|10.61|11.97|10.57|0
1656333400000|2022-06-27 12:36:40|12.03|10.63|11.99|10.59|12.03|10.63|11.99|10.59|0
1656333410000|2022-06-27 12:36:50|12.03|10.63|12.03|10.63|12.05|10.65|12.03|10.63|0
1656333420000|2022-06-27 12:37:00|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1656333430000|2022-06-27 12:37:10|12.12|10.72|12.16|10.76|12.16|10.76|12.12|10.72|0
1656333440000|2022-06-27 12:37:20|12.18|10.78|12.12|10.72|12.18|10.78|12.12|10.72|0
1656333450000|2022-06-27 12:37:30|12.1|10.7|12.12|10.72|12.12|10.72|12.1|10.7|0
1656333460000|2022-06-27 12:37:40|12.11|10.71|12.16|10.76|12.16|10.76|12.11|10.71|0
1656333470000|2022-06-27 12:37:50|12.14|10.74|12.1|10.7|12.14|10.74|12.1|10.7|0
1656333480000|2022-06-27 12:38:00|12.12|10.72|12.14|10.74|12.14|10.74|12.1|10.7|0
1656333490000|2022-06-27 12:38:10|12.12|10.72|12.12|10.72|12.14|10.74|12.12|10.72|0
1656333500000|2022-06-27 12:38:20|12.13|10.73|12.12|10.72|12.14|10.74|12.12|10.72|0
1656333510000|2022-06-27 12:38:30|12.11|10.71|12.14|10.74|12.14|10.74|12.11|10.71|0
1656333520000|2022-06-27 12:38:40|12.16|10.76|12.1|10.7|12.16|10.76|12.1|10.7|0
1656333530000|2022-06-27 12:38:50|12.08|10.68|12.1|10.7|12.1|10.7|12.08|10.68|0
1656333540000|2022-06-27 12:39:00|12.12|10.72|12.16|10.76|12.16|10.76|12.12|10.72|0
1656333550000|2022-06-27 12:39:10|12.17|10.77|12.19|10.79|12.19|10.79|12.17|10.77|0
1656333560000|2022-06-27 12:39:20|12.17|10.77|12.19|10.79|12.19|10.79|12.17|10.77|0
1656333570000|2022-06-27 12:39:30|12.21|10.81|12.19|10.79|12.21|10.81|12.18|10.78|0
1656333580000|2022-06-27 12:39:40|12.23|10.83|12.23|10.83|12.23|10.83|12.21|10.81|0
1656333590000|2022-06-27 12:39:50|12.22|10.82|12.27|10.87|12.27|10.87|12.22|10.82|0
1656333600000|2022-06-27 12:40:00|12.25|10.85|12.21|10.81|12.25|10.85|12.21|10.81|0
1656333610000|2022-06-27 12:40:10|12.2|10.8|12.21|10.81|12.21|10.81|12.2|10.8|0
1656333620000|2022-06-27 12:40:20|12.2|10.8|12.22|10.82|12.23|10.83|12.2|10.8|0
1656333630000|2022-06-27 12:40:30|12.25|10.85|12.21|10.81|12.25|10.85|12.21|10.81|0
1656333640000|2022-06-27 12:40:40|12.2|10.8|12.17|10.77|12.2|10.8|12.17|10.77|0
1656333650000|2022-06-27 12:40:50|12.19|10.79|12.17|10.77|12.19|10.79|12.17|10.77|0
1656333660000|2022-06-27 12:41:00|12.18|10.78|12.17|10.77|12.18|10.78|12.17|10.77|0
1656333670000|2022-06-27 12:41:10|12.19|10.79|12.19|10.79|12.19|10.79|12.19|10.79|0
1656333680000|2022-06-27 12:41:20|12.23|10.83|12.27|10.87|12.29|10.89|12.23|10.83|0
1656333690000|2022-06-27 12:41:30|12.21|10.81|12.21|10.81|12.23|10.83|12.21|10.81|0
1656333700000|2022-06-27 12:41:40|12.22|10.82|12.26|10.86|12.26|10.86|12.22|10.82|0
1656333710000|2022-06-27 12:41:50|12.27|10.87|12.29|10.89|12.29|10.89|12.27|10.87|0
1656333720000|2022-06-27 12:42:00|12.27|10.87|12.27|10.87|12.27|10.87|12.25|10.85|0
1656333730000|2022-06-27 12:42:10|12.29|10.89|12.28|10.88|12.29|10.89|12.28|10.88|0
1656333740000|2022-06-27 12:42:20|12.29|10.89|12.29|10.89|12.29|10.89|12.29|10.89|0
1656333750000|2022-06-27 12:42:30|12.27|10.87|12.27|10.87|12.27|10.87|12.27|10.87|0
1656333760000|2022-06-27 12:42:40|12.29|10.89|12.29|10.89|12.29|10.89|12.29|10.89|0
1656333770000|2022-06-27 12:42:50|12.3|10.9|12.32|10.92|12.32|10.92|12.3|10.9|0
1656333780000|2022-06-27 12:43:00|12.38|10.98|12.45|11.05|12.45|11.05|12.38|10.98|0
1656333790000|2022-06-27 12:43:10|12.42|11.02|12.42|11.02|12.43|11.03|12.42|11.02|0
1656333800000|2022-06-27 12:43:20|12.43|11.03|12.43|11.03|12.43|11.03|12.43|11.03|0
1656333810000|2022-06-27 12:43:30|12.42|11.02|12.4|11|12.42|11.02|12.4|11|0
1656333820000|2022-06-27 12:43:40|12.42|11.02|12.42|11.02|12.42|11.02|12.4|11|0
1656333830000|2022-06-27 12:43:50|12.4|11|12.43|11.03|12.43|11.03|12.4|11|0
1656333840000|2022-06-27 12:44:00|12.42|11.02|12.43|11.03|12.43|11.03|12.42|11.02|0
1656333850000|2022-06-27 12:44:10|12.45|11.05|12.42|11.02|12.45|11.05|12.42|11.02|0
1656333870000|2022-06-27 12:44:30|12.4|11|12.42|11.02|12.42|11.02|12.4|11|0
1656333880000|2022-06-27 12:44:40|12.4|11|12.36|10.96|12.4|11|12.36|10.96|0
1656333890000|2022-06-27 12:44:50|12.38|10.98|12.38|10.98|12.38|10.98|12.36|10.96|0
1656333900000|2022-06-27 12:45:00|12.42|11.02|12.42|11.02|12.42|11.02|12.41|11.01|0
1656333910000|2022-06-27 12:45:10|12.43|11.03|12.42|11.02|12.43|11.03|12.42|11.02|0
1656333920000|2022-06-27 12:45:20|12.43|11.03|12.4|11|12.43|11.03|12.4|11|0
1656333930000|2022-06-27 12:45:30|12.38|10.98|12.36|10.96|12.38|10.98|12.36|10.96|0
1656333940000|2022-06-27 12:45:40|12.34|10.94|12.32|10.92|12.34|10.94|12.32|10.92|0
1656333950000|2022-06-27 12:45:50|12.3|10.9|12.3|10.9|12.3|10.9|12.3|10.9|0
1656333960000|2022-06-27 12:46:00|12.31|10.91|12.34|10.94|12.34|10.94|12.31|10.91|0
1656333970000|2022-06-27 12:46:10|12.32|10.92|12.31|10.91|12.32|10.92|12.3|10.9|0
1656333980000|2022-06-27 12:46:20|12.32|10.92|12.34|10.94|12.34|10.94|12.3|10.9|0
1656333990000|2022-06-27 12:46:30|12.32|10.92|12.3|10.9|12.32|10.92|12.3|10.9|0
1656334000000|2022-06-27 12:46:40|12.28|10.88|12.27|10.87|12.28|10.88|12.23|10.83|0
1656334010000|2022-06-27 12:46:50|12.28|10.88|12.28|10.88|12.28|10.88|12.28|10.88|0
1656334020000|2022-06-27 12:47:00|12.3|10.9|12.34|10.94|12.34|10.94|12.3|10.9|0
1656334030000|2022-06-27 12:47:10|12.36|10.96|12.3|10.9|12.36|10.96|12.3|10.9|0
1656334040000|2022-06-27 12:47:20|12.31|10.91|12.34|10.94|12.34|10.94|12.31|10.91|0
1656334050000|2022-06-27 12:47:30|12.33|10.93|12.33|10.93|12.33|10.93|12.31|10.91|0
1656334060000|2022-06-27 12:47:40|12.31|10.91|12.32|10.92|12.32|10.92|12.31|10.91|0
1656334070000|2022-06-27 12:47:50|12.31|10.91|12.31|10.91|12.31|10.91|12.28|10.88|0
1656334080000|2022-06-27 12:48:00|12.3|10.9|12.31|10.91|12.31|10.91|12.3|10.9|0
1656334090000|2022-06-27 12:48:10|12.3|10.9|12.24|10.84|12.3|10.9|12.24|10.84|0
1656334100000|2022-06-27 12:48:20|12.22|10.82|12.22|10.82|12.22|10.82|12.22|10.82|0
1656334110000|2022-06-27 12:48:30|12.24|10.84|12.26|10.86|12.26|10.86|12.24|10.84|0
1656334120000|2022-06-27 12:48:40|12.28|10.88|12.28|10.88|12.28|10.88|12.26|10.86|0
1656334130000|2022-06-27 12:48:50|12.26|10.86|12.27|10.87|12.27|10.87|12.26|10.86|0
1656334140000|2022-06-27 12:49:00|12.28|10.88|12.26|10.86|12.28|10.88|12.24|10.84|0
1656334150000|2022-06-27 12:49:10|12.27|10.87|12.27|10.87|12.28|10.88|12.27|10.87|0
1656334160000|2022-06-27 12:49:20|12.26|10.86|12.22|10.82|12.26|10.86|12.22|10.82|0
1656334170000|2022-06-27 12:49:30|12.24|10.84|12.22|10.82|12.24|10.84|12.22|10.82|0
1656334180000|2022-06-27 12:49:40|12.24|10.84|12.28|10.88|12.28|10.88|12.24|10.84|0
1656334190000|2022-06-27 12:49:50|12.27|10.87|12.26|10.86|12.28|10.88|12.26|10.86|0
1656334200000|2022-06-27 12:50:00|12.24|10.84|12.25|10.85|12.25|10.85|12.24|10.84|0
1656334210000|2022-06-27 12:50:10|12.26|10.86|12.31|10.91|12.31|10.91|12.26|10.86|0
1656334220000|2022-06-27 12:50:20|12.3|10.9|12.3|10.9|12.31|10.91|12.3|10.9|0
1656334230000|2022-06-27 12:50:30|12.28|10.88|12.29|10.89|12.29|10.89|12.28|10.88|0
1656334240000|2022-06-27 12:50:40|12.31|10.91|12.33|10.93|12.33|10.93|12.29|10.89|0
1656334250000|2022-06-27 12:50:50|12.31|10.91|12.31|10.91|12.33|10.93|12.31|10.91|0
1656334260000|2022-06-27 12:51:00|12.29|10.89|12.24|10.84|12.29|10.89|12.24|10.84|0
1656334270000|2022-06-27 12:51:10|12.22|10.82|12.24|10.84|12.24|10.84|12.22|10.82|0
1656334280000|2022-06-27 12:51:20|12.22|10.82|12.22|10.82|12.22|10.82|12.22|10.82|0
1656334290000|2022-06-27 12:51:30|12.2|10.8|12.18|10.78|12.2|10.8|12.18|10.78|0
1656334300000|2022-06-27 12:51:40|12.11|10.71|12.09|10.69|12.11|10.71|12.07|10.67|0
1656334310000|2022-06-27 12:51:50|12.11|10.71|12.11|10.71|12.13|10.73|12.11|10.71|0
1656334320000|2022-06-27 12:52:00|12.09|10.69|12.08|10.68|12.09|10.69|12.08|10.68|0
1656334330000|2022-06-27 12:52:10|12.07|10.67|12.05|10.65|12.07|10.67|12.05|10.65|0
1656334340000|2022-06-27 12:52:20|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1656334350000|2022-06-27 12:52:30|12.02|10.62|12.07|10.67|12.07|10.67|12.02|10.62|0
1656334360000|2022-06-27 12:52:40|12.09|10.69|12.13|10.73|12.13|10.73|12.09|10.69|0
1656334370000|2022-06-27 12:52:50|12.12|10.72|12.16|10.76|12.16|10.76|12.11|10.71|0
1656334380000|2022-06-27 12:53:00|12.13|10.73|12.15|10.75|12.15|10.75|12.13|10.73|0
1656334390000|2022-06-27 12:53:10|12.16|10.76|12.16|10.76|12.16|10.76|12.15|10.75|0
1656334400000|2022-06-27 12:53:20|12.13|10.73|12.15|10.75|12.15|10.75|12.13|10.73|0
1656334410000|2022-06-27 12:53:30|12.16|10.76|12.13|10.73|12.16|10.76|12.13|10.73|0
1656334420000|2022-06-27 12:53:40|12.11|10.71|12.09|10.69|12.11|10.71|12.09|10.69|0
1656334430000|2022-06-27 12:53:50|12.07|10.67|12.11|10.71|12.11|10.71|12.07|10.67|0
1656334440000|2022-06-27 12:54:00|12.09|10.69|12.07|10.67|12.09|10.69|12.05|10.65|0
1656334450000|2022-06-27 12:54:10|12.05|10.65|12.09|10.69|12.09|10.69|12.05|10.65|0
1656334460000|2022-06-27 12:54:20|12.07|10.67|12.05|10.65|12.07|10.67|12.04|10.64|0
1656334470000|2022-06-27 12:54:30|12.02|10.62|12.02|10.62|12.02|10.62|12|10.6|0
1656334480000|2022-06-27 12:54:40|12|10.6|11.98|10.58|12|10.6|11.98|10.58|0
1656334490000|2022-06-27 12:54:50|12|10.6|11.99|10.59|12|10.6|11.99|10.59|0
1656334500000|2022-06-27 12:55:00|12|10.6|12.02|10.62|12.02|10.62|12|10.6|0
1656334510000|2022-06-27 12:55:10|12.04|10.64|12.07|10.67|12.07|10.67|12.04|10.64|0
1656334520000|2022-06-27 12:55:20|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1656334530000|2022-06-27 12:55:30|12.07|10.67|12.13|10.73|12.13|10.73|12.07|10.67|0
1656334540000|2022-06-27 12:55:40|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1656334550000|2022-06-27 12:55:50|12.13|10.73|12.13|10.73|12.13|10.73|12.13|10.73|0
1656334560000|2022-06-27 12:56:00|12.12|10.72|12.11|10.71|12.13|10.73|12.11|10.71|0
1656334570000|2022-06-27 12:56:10|12.13|10.73|12.05|10.65|12.13|10.73|12.04|10.64|0
1656334580000|2022-06-27 12:56:20|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1656334590000|2022-06-27 12:56:30|12.05|10.65|12.07|10.67|12.07|10.67|12.05|10.65|0
1656334610000|2022-06-27 12:56:50|12.05|10.65|12.05|10.65|12.05|10.65|12.05|10.65|0
1656334620000|2022-06-27 12:57:00|12.04|10.64|12.04|10.64|12.05|10.65|12.04|10.64|0
1656334630000|2022-06-27 12:57:10|12.05|10.65|12.06|10.66|12.07|10.67|12.05|10.65|0
1656334640000|2022-06-27 12:57:20|12.07|10.67|12.13|10.73|12.13|10.73|12.07|10.67|0
1656334660000|2022-06-27 12:57:40|12.15|10.75|12.13|10.73|12.15|10.75|12.13|10.73|0
1656334670000|2022-06-27 12:57:50|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1656334680000|2022-06-27 12:58:00|12.13|10.73|12.08|10.68|12.13|10.73|12.08|10.68|0
1656334690000|2022-06-27 12:58:10|12.07|10.67|12.02|10.62|12.07|10.67|12.02|10.62|0
1656334700000|2022-06-27 12:58:20|12.04|10.64|12.04|10.64|12.05|10.65|12.04|10.64|0
1656334710000|2022-06-27 12:58:30|12.05|10.65|12.04|10.64|12.05|10.65|12.04|10.64|0
1656334720000|2022-06-27 12:58:40|12.05|10.65|12.09|10.69|12.09|10.69|12.05|10.65|0
1656334730000|2022-06-27 12:58:50|12.07|10.67|12.05|10.65|12.07|10.67|12.03|10.63|0
1656334740000|2022-06-27 12:59:00|12.07|10.67|12.09|10.69|12.09|10.69|12.07|10.67|0
1656334750000|2022-06-27 12:59:10|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1656334760000|2022-06-27 12:59:20|12.09|10.69|12.11|10.71|12.11|10.71|12.09|10.69|0
1656334770000|2022-06-27 12:59:30|12.13|10.73|12.14|10.74|12.14|10.74|12.13|10.73|0
1656334780000|2022-06-27 12:59:40|12.16|10.76|12.18|10.78|12.18|10.78|12.16|10.76|0
1656334790000|2022-06-27 12:59:50|12.17|10.77|12.14|10.74|12.17|10.77|12.14|10.74|0
1656334800000|2022-06-27 13:00:00|12.18|10.78|12.18|10.78|12.18|10.78|12.16|10.76|0
1656334810000|2022-06-27 13:00:10|12.2|10.8|12.16|10.76|12.21|10.81|12.16|10.76|0
1656334820000|2022-06-27 13:00:20|12.18|10.78|12.18|10.78|12.18|10.78|12.18|10.78|0
1656334830000|2022-06-27 13:00:30|12.17|10.77|12.16|10.76|12.17|10.77|12.16|10.76|0
1656334840000|2022-06-27 13:00:40|12.14|10.74|12.14|10.74|12.16|10.76|12.14|10.74|0
1656334850000|2022-06-27 13:00:50|12.16|10.76|12.17|10.77|12.18|10.78|12.16|10.76|0
1656334860000|2022-06-27 13:01:00|12.16|10.76|12.18|10.78|12.18|10.78|12.16|10.76|0
1656334870000|2022-06-27 13:01:10|12.19|10.79|12.2|10.8|12.2|10.8|12.19|10.79|0
1656334880000|2022-06-27 13:01:20|12.19|10.79|12.27|10.87|12.27|10.87|12.19|10.79|0
1656334890000|2022-06-27 13:01:30|12.26|10.86|12.2|10.8|12.26|10.86|12.2|10.8|0
1656334900000|2022-06-27 13:01:40|12.18|10.78|12.14|10.74|12.18|10.78|12.14|10.74|0
1656334920000|2022-06-27 13:02:00|12.16|10.76|12.22|10.82|12.22|10.82|12.16|10.76|0
1656334930000|2022-06-27 13:02:10|12.2|10.8|12.26|10.86|12.26|10.86|12.2|10.8|0
1656334940000|2022-06-27 13:02:20|12.33|10.93|12.35|10.95|12.35|10.95|12.31|10.91|0
1656334950000|2022-06-27 13:02:30|12.33|10.93|12.26|10.86|12.33|10.93|12.26|10.86|0
1656334960000|2022-06-27 13:02:40|12.2|10.8|12.22|10.82|12.22|10.82|12.2|10.8|0
1656334970000|2022-06-27 13:02:50|12.24|10.84|12.31|10.91|12.31|10.91|12.24|10.84|0
1656334980000|2022-06-27 13:03:00|12.29|10.89|12.31|10.91|12.31|10.91|12.27|10.87|0
1656334990000|2022-06-27 13:03:10|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1656335000000|2022-06-27 13:03:20|12.31|10.91|12.31|10.91|12.33|10.93|12.31|10.91|0
1656335010000|2022-06-27 13:03:30|12.33|10.93|12.35|10.95|12.35|10.95|12.33|10.93|0
1656335020000|2022-06-27 13:03:40|12.37|10.97|12.42|11.02|12.42|11.02|12.37|10.97|0
1656335030000|2022-06-27 13:03:50|12.4|11|12.39|10.99|12.4|11|12.39|10.99|0
1656335040000|2022-06-27 13:04:00|12.4|11|12.39|10.99|12.4|11|12.39|10.99|0
1656335050000|2022-06-27 13:04:10|12.4|11|12.37|10.97|12.4|11|12.37|10.97|0
1656335060000|2022-06-27 13:04:20|12.33|10.93|12.37|10.97|12.37|10.97|12.33|10.93|0
1656335070000|2022-06-27 13:04:30|12.35|10.95|12.35|10.95|12.37|10.97|12.33|10.93|0
1656335080000|2022-06-27 13:04:40|12.37|10.97|12.39|10.99|12.4|11|12.37|10.97|0
1656335090000|2022-06-27 13:04:50|12.37|10.97|12.37|10.97|12.37|10.97|12.37|10.97|0
1656335100000|2022-06-27 13:05:00|12.35|10.95|12.35|10.95|12.37|10.97|12.35|10.95|0
1656335110000|2022-06-27 13:05:10|12.33|10.93|12.31|10.91|12.33|10.93|12.31|10.91|0
1656335120000|2022-06-27 13:05:20|12.29|10.89|12.29|10.89|12.29|10.89|12.25|10.85|0
1656335130000|2022-06-27 13:05:30|12.27|10.87|12.33|10.93|12.33|10.93|12.27|10.87|0
1656335140000|2022-06-27 13:05:40|12.35|10.95|12.33|10.93|12.35|10.95|12.33|10.93|0
1656335150000|2022-06-27 13:05:50|12.31|10.91|12.33|10.93|12.34|10.94|12.31|10.91|0
1656335160000|2022-06-27 13:06:00|12.27|10.87|12.29|10.89|12.29|10.89|12.27|10.87|0
1656335170000|2022-06-27 13:06:10|12.27|10.87|12.31|10.91|12.31|10.91|12.27|10.87|0
1656335180000|2022-06-27 13:06:20|12.33|10.93|12.29|10.89|12.35|10.95|12.29|10.89|0
1656335190000|2022-06-27 13:06:30|12.33|10.93|12.31|10.91|12.33|10.93|12.31|10.91|0
1656335200000|2022-06-27 13:06:40|12.33|10.93|12.35|10.95|12.37|10.97|12.33|10.93|0
1656335210000|2022-06-27 13:06:50|12.34|10.94|12.33|10.93|12.34|10.94|12.33|10.93|0
1656335220000|2022-06-27 13:07:00|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1656335230000|2022-06-27 13:07:10|12.37|10.97|12.37|10.97|12.37|10.97|12.35|10.95|0
1656335240000|2022-06-27 13:07:20|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1656335250000|2022-06-27 13:07:30|12.36|10.96|12.37|10.97|12.38|10.98|12.36|10.96|0
1656335260000|2022-06-27 13:07:40|12.35|10.95|12.37|10.97|12.37|10.97|12.35|10.95|0
1656335270000|2022-06-27 13:07:50|12.38|10.98|12.39|10.99|12.4|11|12.38|10.98|0
1656335280000|2022-06-27 13:08:00|12.37|10.97|12.37|10.97|12.37|10.97|12.35|10.95|0
1656335290000|2022-06-27 13:08:10|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1656335300000|2022-06-27 13:08:20|12.29|10.89|12.29|10.89|12.29|10.89|12.29|10.89|0
1656335310000|2022-06-27 13:08:30|12.31|10.91|12.33|10.93|12.33|10.93|12.31|10.91|0
1656335320000|2022-06-27 13:08:40|12.35|10.95|12.35|10.95|12.35|10.95|12.35|10.95|0
1656335340000|2022-06-27 13:09:00|12.31|10.91|12.29|10.89|12.31|10.91|12.29|10.89|0
1656335350000|2022-06-27 13:09:10|12.27|10.87|12.27|10.87|12.27|10.87|12.27|10.87|0
1656335360000|2022-06-27 13:09:20|12.29|10.89|12.29|10.89|12.29|10.89|12.29|10.89|0
1656335370000|2022-06-27 13:09:30|12.31|10.91|12.31|10.91|12.31|10.91|12.31|10.91|0
1656335380000|2022-06-27 13:09:40|12.27|10.87|12.27|10.87|12.27|10.87|12.27|10.87|0
1656335390000|2022-06-27 13:09:50|12.29|10.89|12.25|10.85|12.29|10.89|12.25|10.85|0
1656335400000|2022-06-27 13:10:00|12.24|10.84|12.24|10.84|12.24|10.84|12.24|10.84|0
1656335410000|2022-06-27 13:10:10|12.23|10.83|12.23|10.83|12.23|10.83|12.23|10.83|0
1656335420000|2022-06-27 13:10:20|12.22|10.82|12.22|10.82|12.22|10.82|12.22|10.82|0
1656335450000|2022-06-27 13:10:50|12.23|10.83|12.23|10.83|12.23|10.83|12.23|10.83|0
1656335460000|2022-06-27 13:11:00|12.22|10.82|12.23|10.83|12.23|10.83|12.22|10.82|0
1656335470000|2022-06-27 13:11:10|12.22|10.82|12.16|10.76|12.22|10.82|12.16|10.76|0
1656335480000|2022-06-27 13:11:20|12.2|10.8|12.18|10.78|12.22|10.82|12.18|10.78|0
1656335490000|2022-06-27 13:11:30|12.2|10.8|12.22|10.82|12.22|10.82|12.2|10.8|0
1656335500000|2022-06-27 13:11:40|12.2|10.8|12.22|10.82|12.22|10.82|12.2|10.8|0
1656335510000|2022-06-27 13:11:50|12.2|10.8|12.2|10.8|12.2|10.8|12.2|10.8|0
1656335520000|2022-06-27 13:12:00|12.18|10.78|12.2|10.8|12.2|10.8|12.18|10.78|0
1656335530000|2022-06-27 13:12:10|12.22|10.82|12.23|10.83|12.23|10.83|12.22|10.82|0
1656335540000|2022-06-27 13:12:20|12.2|10.8|12.22|10.82|12.22|10.82|12.2|10.8|0
1656335550000|2022-06-27 13:12:30|12.25|10.85|12.23|10.83|12.25|10.85|12.23|10.83|0
1656335560000|2022-06-27 13:12:40|12.22|10.82|12.22|10.82|12.22|10.82|12.22|10.82|0
1656335570000|2022-06-27 13:12:50|12.2|10.8|12.2|10.8|12.2|10.8|12.18|10.78|0
1656335580000|2022-06-27 13:13:00|12.22|10.82|12.25|10.85|12.25|10.85|12.22|10.82|0
1656335590000|2022-06-27 13:13:10|12.23|10.83|12.23|10.83|12.25|10.85|12.23|10.83|0
1656335600000|2022-06-27 13:13:20|12.25|10.85|12.23|10.83|12.25|10.85|12.23|10.83|0
1656335610000|2022-06-27 13:13:30|12.24|10.84|12.27|10.87|12.27|10.87|12.24|10.84|0
1656335620000|2022-06-27 13:13:40|12.25|10.85|12.24|10.84|12.25|10.85|12.24|10.84|0
1656335630000|2022-06-27 13:13:50|12.23|10.83|12.27|10.87|12.27|10.87|12.23|10.83|0
1656335640000|2022-06-27 13:14:00|12.3|10.9|12.29|10.89|12.31|10.91|12.29|10.89|0
1656335650000|2022-06-27 13:14:10|12.31|10.91|12.29|10.89|12.31|10.91|12.29|10.89|0
1656335660000|2022-06-27 13:14:20|12.3|10.9|12.31|10.91|12.31|10.91|12.29|10.89|0
1656335670000|2022-06-27 13:14:30|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1656335680000|2022-06-27 13:14:40|12.35|10.95|12.42|11.02|12.42|11.02|12.35|10.95|0
1656335690000|2022-06-27 13:14:50|12.46|11.06|12.44|11.04|12.46|11.06|12.44|11.04|0
1656335700000|2022-06-27 13:15:00|12.46|11.06|12.46|11.06|12.46|11.06|12.46|11.06|0
1656335710000|2022-06-27 13:15:10|12.44|11.04|12.4|11|12.44|11.04|12.4|11|0
1656335720000|2022-06-27 13:15:20|12.42|11.02|12.38|10.98|12.42|11.02|12.38|10.98|0
1656335730000|2022-06-27 13:15:30|12.35|10.95|12.34|10.94|12.35|10.95|12.34|10.94|0
1656335740000|2022-06-27 13:15:40|12.33|10.93|12.3|10.9|12.33|10.93|12.3|10.9|0
1656335750000|2022-06-27 13:15:50|12.29|10.89|12.29|10.89|12.31|10.91|12.29|10.89|0
1656335760000|2022-06-27 13:16:00|12.27|10.87|12.31|10.91|12.31|10.91|12.27|10.87|0
1656335770000|2022-06-27 13:16:10|12.29|10.89|12.31|10.91|12.31|10.91|12.29|10.89|0
1656335780000|2022-06-27 13:16:20|12.29|10.89|12.29|10.89|12.29|10.89|12.29|10.89|0
1656335790000|2022-06-27 13:16:30|12.3|10.9|12.26|10.86|12.3|10.9|12.26|10.86|0
1656335800000|2022-06-27 13:16:40|12.27|10.87|12.33|10.93|12.33|10.93|12.27|10.87|0
1656335810000|2022-06-27 13:16:50|12.35|10.95|12.36|10.96|12.37|10.97|12.35|10.95|0
1656335820000|2022-06-27 13:17:00|12.35|10.95|12.48|11.08|12.48|11.08|12.35|10.95|0
1656335830000|2022-06-27 13:17:10|12.46|11.06|12.46|11.06|12.5|11.1|12.46|11.06|0
1656335840000|2022-06-27 13:17:20|12.48|11.08|12.47|11.07|12.48|11.08|12.46|11.06|0
1656335850000|2022-06-27 13:17:30|12.49|11.09|12.48|11.08|12.49|11.09|12.48|11.08|0
1656335860000|2022-06-27 13:17:40|12.46|11.06|12.42|11.02|12.46|11.06|12.42|11.02|0
1656335870000|2022-06-27 13:17:50|12.43|11.03|12.44|11.04|12.46|11.06|12.43|11.03|0
1656335880000|2022-06-27 13:18:00|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1656335890000|2022-06-27 13:18:10|12.43|11.03|12.4|11|12.43|11.03|12.4|11|0
1656335900000|2022-06-27 13:18:20|12.42|11.02|12.42|11.02|12.43|11.03|12.42|11.02|0
1656335910000|2022-06-27 13:18:30|12.4|11|12.42|11.02|12.42|11.02|12.4|11|0
1656335920000|2022-06-27 13:18:40|12.44|11.04|12.46|11.06|12.46|11.06|12.44|11.04|0
1656335930000|2022-06-27 13:18:50|12.44|11.04|12.42|11.02|12.44|11.04|12.42|11.02|0
1656335940000|2022-06-27 13:19:00|12.44|11.04|12.42|11.02|12.44|11.04|12.42|11.02|0
1656335950000|2022-06-27 13:19:10|12.44|11.04|12.44|11.04|12.44|11.04|12.44|11.04|0
1656335970000|2022-06-27 13:19:30|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1656335980000|2022-06-27 13:19:40|12.44|11.04|12.44|11.04|12.44|11.04|12.44|11.04|0
1656335990000|2022-06-27 13:19:50|12.4|11|12.4|11|12.4|11|12.4|11|0
1656336000000|2022-06-27 13:20:00|12.38|10.98|12.38|10.98|12.4|11|12.38|10.98|0
1656336010000|2022-06-27 13:20:10|12.4|11|12.36|10.96|12.4|11|12.36|10.96|0
1656336020000|2022-06-27 13:20:20|12.38|10.98|12.38|10.98|12.38|10.98|12.38|10.98|0
1656336030000|2022-06-27 13:20:30|12.4|11|12.42|11.02|12.42|11.02|12.4|11|0
1656336040000|2022-06-27 13:20:40|12.38|10.98|12.38|10.98|12.4|11|12.38|10.98|0
1656336050000|2022-06-27 13:20:50|12.4|11|12.4|11|12.4|11|12.4|11|0
1656336060000|2022-06-27 13:21:00|12.41|11.01|12.42|11.02|12.42|11.02|12.41|11.01|0
1656336070000|2022-06-27 13:21:10|12.4|11|12.42|11.02|12.42|11.02|12.4|11|0
1656336090000|2022-06-27 13:21:30|12.44|11.04|12.42|11.02|12.44|11.04|12.42|11.02|0
1656336110000|2022-06-27 13:21:50|12.44|11.04|12.46|11.06|12.46|11.06|12.44|11.04|0
1656336120000|2022-06-27 13:22:00|12.51|11.11|12.48|11.08|12.51|11.11|12.48|11.08|0
1656336130000|2022-06-27 13:22:10|12.51|11.11|12.48|11.08|12.51|11.11|12.48|11.08|0
1656336150000|2022-06-27 13:22:30|12.49|11.09|12.49|11.09|12.49|11.09|12.49|11.09|0
1656336160000|2022-06-27 13:22:40|12.51|11.11|12.51|11.11|12.51|11.11|12.51|11.11|0
1656336180000|2022-06-27 13:23:00|12.63|11.23|12.59|11.19|12.63|11.23|12.59|11.19|0
1656336190000|2022-06-27 13:23:10|12.61|11.21|12.59|11.19|12.61|11.21|12.57|11.17|0
1656336200000|2022-06-27 13:23:20|12.57|11.17|12.48|11.08|12.57|11.17|12.48|11.08|0
1656336210000|2022-06-27 13:23:30|12.42|11.02|12.42|11.02|12.44|11.04|12.42|11.02|0
1656336220000|2022-06-27 13:23:40|12.43|11.03|12.4|11|12.43|11.03|12.36|10.96|0
1656336230000|2022-06-27 13:23:50|12.44|11.04|12.49|11.09|12.49|11.09|12.44|11.04|0
1656336240000|2022-06-27 13:24:00|12.48|11.08|12.51|11.11|12.51|11.11|12.48|11.08|0
1656336250000|2022-06-27 13:24:10|12.55|11.15|12.59|11.19|12.61|11.21|12.55|11.15|0
1656336260000|2022-06-27 13:24:20|12.57|11.17|12.53|11.13|12.57|11.17|12.53|11.13|0
1656336270000|2022-06-27 13:24:30|12.51|11.11|12.53|11.13|12.53|11.13|12.51|11.11|0
1656336280000|2022-06-27 13:24:40|12.55|11.15|12.51|11.11|12.55|11.15|12.51|11.11|0
1656336290000|2022-06-27 13:24:50|12.49|11.09|12.49|11.09|12.49|11.09|12.47|11.07|0
1656336300000|2022-06-27 13:25:00|12.53|11.13|12.51|11.11|12.53|11.13|12.51|11.11|0
1656336310000|2022-06-27 13:25:10|12.53|11.13|12.53|11.13|12.55|11.15|12.53|11.13|0
1656336320000|2022-06-27 13:25:20|12.57|11.17|12.53|11.13|12.57|11.17|12.53|11.13|0
1656336330000|2022-06-27 13:25:30|12.54|11.14|12.5|11.1|12.54|11.14|12.5|11.1|0
1656336340000|2022-06-27 13:25:40|12.49|11.09|12.55|11.15|12.55|11.15|12.49|11.09|0
1656336350000|2022-06-27 13:25:50|12.53|11.13|12.53|11.13|12.55|11.15|12.53|11.13|0
1656336360000|2022-06-27 13:26:00|12.55|11.15|12.53|11.13|12.55|11.15|12.53|11.13|0
1656336370000|2022-06-27 13:26:10|12.52|11.12|12.55|11.15|12.55|11.15|12.52|11.12|0
1656336380000|2022-06-27 13:26:20|12.53|11.13|12.53|11.13|12.53|11.13|12.51|11.11|0
1656336390000|2022-06-27 13:26:30|12.55|11.15|12.55|11.15|12.55|11.15|12.55|11.15|0
1656336400000|2022-06-27 13:26:40|12.57|11.17|12.55|11.15|12.57|11.17|12.55|11.15|0
1656336410000|2022-06-27 13:26:50|12.56|11.16|12.55|11.15|12.56|11.16|12.53|11.13|0
1656336420000|2022-06-27 13:27:00|12.53|11.13|12.53|11.13|12.53|11.13|12.53|11.13|0
1656336430000|2022-06-27 13:27:10|12.51|11.11|12.49|11.09|12.51|11.11|12.47|11.07|0
1656336440000|2022-06-27 13:27:20|12.51|11.11|12.51|11.11|12.51|11.11|12.49|11.09|0
1656336450000|2022-06-27 13:27:30|12.53|11.13|12.55|11.15|12.55|11.15|12.53|11.13|0
1656336460000|2022-06-27 13:27:40|12.57|11.17|12.63|11.23|12.63|11.23|12.57|11.17|0
1656336470000|2022-06-27 13:27:50|12.64|11.24|12.63|11.23|12.64|11.24|12.63|11.23|0
1656336480000|2022-06-27 13:28:00|12.59|11.19|12.57|11.17|12.61|11.21|12.57|11.17|0
1656336490000|2022-06-27 13:28:10|12.59|11.19|12.59|11.19|12.61|11.21|12.59|11.19|0
1656336500000|2022-06-27 13:28:20|12.61|11.21|12.59|11.19|12.61|11.21|12.59|11.19|0
1656336520000|2022-06-27 13:28:40|12.6|11.2|12.61|11.21|12.61|11.21|12.6|11.2|0
1656336530000|2022-06-27 13:28:50|12.63|11.23|12.66|11.26|12.68|11.28|12.63|11.23|0
1656336540000|2022-06-27 13:29:00|12.72|11.32|12.7|11.3|12.72|11.32|12.68|11.28|0
1656336550000|2022-06-27 13:29:10|12.68|11.28|12.63|11.23|12.68|11.28|12.63|11.23|0
1656336560000|2022-06-27 13:29:20|12.64|11.24|12.63|11.23|12.68|11.28|12.63|11.23|0
1656336570000|2022-06-27 13:29:30|12.66|11.26|12.67|11.27|12.67|11.27|12.64|11.24|0
1656336580000|2022-06-27 13:29:40|12.68|11.28|12.69|11.29|12.72|11.32|12.68|11.28|0
1656336590000|2022-06-27 13:29:50|12.7|11.3|12.7|11.3|12.7|11.3|12.68|11.28|0
1656336600000|2022-06-27 13:30:00|12.63|11.23|12.69|11.29|12.69|11.29|12.63|11.23|0
1656336610000|2022-06-27 13:30:10|12.74|11.34|12.51|11.11|12.74|11.34|12.51|11.11|0
1656336620000|2022-06-27 13:30:20|12.44|11.04|12.63|11.23|12.63|11.23|12.44|11.04|0
1656336630000|2022-06-27 13:30:30|12.68|11.28|12.71|11.31|12.71|11.31|12.64|11.24|0
1656336640000|2022-06-27 13:30:40|12.72|11.32|12.82|11.42|12.82|11.42|12.72|11.32|0
1656336650000|2022-06-27 13:30:50|12.86|11.46|12.7|11.3|12.86|11.46|12.7|11.3|0
1656336660000|2022-06-27 13:31:00|12.68|11.28|12.7|11.3|12.7|11.3|12.64|11.24|0
1656336670000|2022-06-27 13:31:10|12.69|11.29|12.66|11.26|12.78|11.38|12.66|11.26|0
1656336680000|2022-06-27 13:31:20|12.63|11.23|12.38|10.98|12.63|11.23|12.38|10.98|0
1656336690000|2022-06-27 13:31:30|12.32|10.92|12.16|10.76|12.32|10.92|12.16|10.76|0
1656336700000|2022-06-27 13:31:40|12.19|10.79|12.25|10.85|12.25|10.85|12.19|10.79|0
1656336710000|2022-06-27 13:31:50|12.23|10.83|12.19|10.79|12.3|10.9|12.19|10.79|0
1656336720000|2022-06-27 13:32:00|12.18|10.78|12.17|10.77|12.23|10.83|12.14|10.74|0
1656336730000|2022-06-27 13:32:10|12.1|10.7|12.01|10.61|12.1|10.7|11.99|10.59|0
1656336740000|2022-06-27 13:32:20|12.19|10.79|12.1|10.7|12.19|10.79|12.06|10.66|0
1656336750000|2022-06-27 13:32:30|11.99|10.59|12.12|10.72|12.12|10.72|11.99|10.59|0
1656336760000|2022-06-27 13:32:40|12.08|10.68|11.97|10.57|12.08|10.68|11.97|10.57|0
1656336770000|2022-06-27 13:32:50|11.99|10.59|11.97|10.57|12.01|10.61|11.95|10.55|0
1656336780000|2022-06-27 13:33:00|11.94|10.54|12.03|10.63|12.03|10.63|11.94|10.54|0
1656336790000|2022-06-27 13:33:10|11.99|10.59|11.9|10.5|11.99|10.59|11.9|10.5|0
1656336800000|2022-06-27 13:33:20|11.97|10.57|11.79|10.39|11.97|10.57|11.79|10.39|0
1656336810000|2022-06-27 13:33:30|11.94|10.54|11.97|10.57|11.97|10.57|11.92|10.52|0
1656336820000|2022-06-27 13:33:40|11.94|10.54|11.83|10.43|11.94|10.54|11.81|10.41|0
1656336830000|2022-06-27 13:33:50|11.86|10.46|11.83|10.43|11.86|10.46|11.81|10.41|0
1656336840000|2022-06-27 13:34:00|11.61|10.21|11.53|10.13|11.61|10.21|11.53|10.13|0
1656336850000|2022-06-27 13:34:10|11.51|10.11|11.56|10.16|11.58|10.18|11.51|10.11|0
1656336860000|2022-06-27 13:34:20|11.65|10.25|11.47|10.07|11.65|10.25|11.47|10.07|0
1656336870000|2022-06-27 13:34:30|11.4|10|11.45|10.05|11.45|10.05|11.37|9.97|0
1656336880000|2022-06-27 13:34:40|11.44|10.04|11.42|10.02|11.44|10.04|11.39|9.99|0
1656336890000|2022-06-27 13:34:50|11.35|9.95|11.41|10.01|11.41|10.01|11.35|9.95|0
1656336900000|2022-06-27 13:35:00|11.3|9.9|11.25|9.85|11.3|9.9|11.21|9.81|0
1656336910000|2022-06-27 13:35:10|11.21|9.81|11.21|9.81|11.32|9.92|11.21|9.81|0
1656336920000|2022-06-27 13:35:20|11.23|9.83|11.35|9.95|11.35|9.95|11.23|9.83|0
1656336930000|2022-06-27 13:35:30|11.38|9.98|11.4|10|11.4|10|11.32|9.92|0
1656336940000|2022-06-27 13:35:40|11.42|10.02|11.4|10|11.42|10.02|11.37|9.97|0
1656336950000|2022-06-27 13:35:50|11.38|9.98|11.33|9.93|11.38|9.98|11.33|9.93|0
1656336960000|2022-06-27 13:36:00|11.28|9.88|11.18|9.78|11.28|9.88|11.18|9.78|0
1656336970000|2022-06-27 13:36:10|11.23|9.83|11.19|9.79|11.23|9.83|11.16|9.76|0
1656336980000|2022-06-27 13:36:20|11.16|9.76|11.09|9.69|11.16|9.76|11.09|9.69|0
1656336990000|2022-06-27 13:36:30|11.11|9.71|11.06|9.66|11.11|9.71|11.06|9.66|0
1656337000000|2022-06-27 13:36:40|10.99|9.59|11.02|9.62|11.02|9.62|10.99|9.59|0
1656337010000|2022-06-27 13:36:50|11.06|9.66|10.97|9.57|11.06|9.66|10.97|9.57|0
1656337020000|2022-06-27 13:37:00|10.92|9.52|10.99|9.59|10.99|9.59|10.92|9.52|0
1656337030000|2022-06-27 13:37:10|10.96|9.56|10.91|9.51|10.99|9.59|10.91|9.51|0
1656337040000|2022-06-27 13:37:20|10.94|9.54|10.92|9.52|10.94|9.54|10.92|9.52|0
1656337050000|2022-06-27 13:37:30|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1656337060000|2022-06-27 13:37:40|10.96|9.56|11.01|9.61|11.01|9.61|10.96|9.56|0
1656337070000|2022-06-27 13:37:50|11.02|9.62|11.04|9.64|11.04|9.64|11.02|9.62|0
1656337080000|2022-06-27 13:38:00|11.09|9.69|11.09|9.69|11.11|9.71|11.08|9.68|0
1656337090000|2022-06-27 13:38:10|11.07|9.67|11.02|9.62|11.07|9.67|11.02|9.62|0
1656337100000|2022-06-27 13:38:20|10.99|9.59|11.02|9.62|11.02|9.62|10.97|9.57|0
1656337110000|2022-06-27 13:38:30|11.01|9.61|11.04|9.64|11.04|9.64|10.99|9.59|0
1656337120000|2022-06-27 13:38:40|11.07|9.67|11.09|9.69|11.09|9.69|11.04|9.64|0
1656337130000|2022-06-27 13:38:50|11.19|9.79|11.26|9.86|11.26|9.86|11.19|9.79|0
1656337140000|2022-06-27 13:39:00|11.25|9.85|11.38|9.98|11.38|9.98|11.25|9.85|0
1656337150000|2022-06-27 13:39:10|11.33|9.93|11.72|10.32|11.72|10.32|11.19|9.79|0
1656337160000|2022-06-27 13:39:20|11.68|10.28|11.72|10.32|11.72|10.32|11.63|10.23|0
1656337170000|2022-06-27 13:39:30|11.75|10.35|11.79|10.39|11.79|10.39|11.74|10.34|0
1656337180000|2022-06-27 13:39:40|11.33|9.93|11.36|9.96|11.36|9.96|11.33|9.93|0
1656337190000|2022-06-27 13:39:50|11.38|9.98|11.31|9.91|11.42|10.02|11.31|9.91|0
1656337200000|2022-06-27 13:40:00|11.29|9.89|11.26|9.86|11.29|9.89|11.24|9.84|0
1656337210000|2022-06-27 13:40:10|11.28|9.88|11.26|9.86|11.33|9.93|11.26|9.86|0
1656337220000|2022-06-27 13:40:20|11.29|9.89|11.3|9.9|11.3|9.9|11.28|9.88|0
1656337230000|2022-06-27 13:40:30|11.28|9.88|11.31|9.91|11.31|9.91|11.28|9.88|0
1656337240000|2022-06-27 13:40:40|11.29|9.89|11.26|9.86|11.29|9.89|11.26|9.86|0
1656337250000|2022-06-27 13:40:50|11.24|9.84|11.26|9.86|11.26|9.86|11.19|9.79|0
1656337260000|2022-06-27 13:41:00|11.24|9.84|11.16|9.76|11.24|9.84|11.16|9.76|0
1656337270000|2022-06-27 13:41:10|11.07|9.67|10.93|9.53|11.07|9.67|10.93|9.53|0
1656337280000|2022-06-27 13:41:20|10.95|9.55|10.93|9.53|10.98|9.58|10.9|9.5|0
1656337290000|2022-06-27 13:41:30|10.95|9.55|10.9|9.5|10.95|9.55|10.9|9.5|0
1656337300000|2022-06-27 13:41:40|10.85|9.45|10.9|9.5|10.92|9.52|10.85|9.45|0
1656337310000|2022-06-27 13:41:50|10.89|9.49|10.75|9.35|10.89|9.49|10.75|9.35|0
1656337320000|2022-06-27 13:42:00|10.73|9.33|10.77|9.37|10.78|9.38|10.73|9.33|0
1656337330000|2022-06-27 13:42:10|10.78|9.38|10.7|9.3|10.78|9.38|10.7|9.3|0
1656337340000|2022-06-27 13:42:20|10.72|9.32|10.73|9.33|10.74|9.34|10.7|9.3|0
1656337350000|2022-06-27 13:42:30|10.85|9.45|10.95|9.55|10.95|9.55|10.85|9.45|0
1656337360000|2022-06-27 13:42:40|10.97|9.57|10.87|9.47|10.97|9.57|10.87|9.47|0
1656337370000|2022-06-27 13:42:50|10.85|9.45|10.75|9.35|10.85|9.45|10.75|9.35|0
1656337380000|2022-06-27 13:43:00|10.73|9.33|10.75|9.35|10.78|9.38|10.73|9.33|0
1656337390000|2022-06-27 13:43:10|10.7|9.3|10.65|9.25|10.7|9.3|10.65|9.25|0
1656337400000|2022-06-27 13:43:20|10.7|9.3|10.73|9.33|10.73|9.33|10.68|9.28|0
1656337410000|2022-06-27 13:43:30|10.68|9.28|10.68|9.28|10.68|9.28|10.68|9.28|0
1656337420000|2022-06-27 13:43:40|10.7|9.3|10.64|9.24|10.7|9.3|10.64|9.24|0
1656337430000|2022-06-27 13:43:50|10.62|9.22|10.63|9.23|10.65|9.25|10.6|9.2|0
1656337440000|2022-06-27 13:44:00|10.67|9.27|10.65|9.25|10.72|9.32|10.63|9.23|0
1656337450000|2022-06-27 13:44:10|10.6|9.2|10.63|9.23|10.67|9.27|10.6|9.2|0
1656337460000|2022-06-27 13:44:20|10.68|9.28|10.65|9.25|10.68|9.28|10.62|9.22|0
1656337470000|2022-06-27 13:44:30|10.73|9.33|10.67|9.27|10.73|9.33|10.67|9.27|0
1656337480000|2022-06-27 13:44:40|10.62|9.22|10.67|9.27|10.67|9.27|10.62|9.22|0
1656337490000|2022-06-27 13:44:50|10.64|9.24|10.72|9.32|10.77|9.37|10.64|9.24|0
1656337500000|2022-06-27 13:45:00|10.68|9.28|10.67|9.27|10.68|9.28|10.65|9.25|0
1656337510000|2022-06-27 13:45:10|10.62|9.22|10.54|9.14|10.62|9.22|10.54|9.14|0
1656337520000|2022-06-27 13:45:20|10.57|9.17|10.54|9.14|10.59|9.19|10.54|9.14|0
1656337530000|2022-06-27 13:45:30|10.5|9.1|10.57|9.17|10.57|9.17|10.5|9.1|0
1656337540000|2022-06-27 13:45:40|10.59|9.19|10.82|9.42|10.82|9.42|10.49|9.09|0
1656337550000|2022-06-27 13:45:50|10.86|9.46|10.87|9.47|10.87|9.47|10.86|9.46|0
1656337560000|2022-06-27 13:46:00|10.76|9.36|10.77|9.37|10.79|9.39|10.76|9.36|0
1656337570000|2022-06-27 13:46:10|10.74|9.34|10.72|9.32|10.76|9.36|10.72|9.32|0
1656337580000|2022-06-27 13:46:20|10.79|9.39|10.72|9.32|10.79|9.39|10.72|9.32|0
1656337590000|2022-06-27 13:46:30|10.74|9.34|10.74|9.34|10.76|9.36|10.72|9.32|0
1656337600000|2022-06-27 13:46:40|10.76|9.36|10.71|9.31|10.76|9.36|10.71|9.31|0
1656337610000|2022-06-27 13:46:50|10.72|9.32|10.64|9.24|10.72|9.32|10.64|9.24|0
1656337620000|2022-06-27 13:47:00|10.58|9.18|10.61|9.21|10.61|9.21|10.51|9.11|0
1656337630000|2022-06-27 13:47:10|10.62|9.22|10.56|9.16|10.64|9.24|10.56|9.16|0
1656337640000|2022-06-27 13:47:20|10.58|9.18|10.59|9.19|10.59|9.19|10.56|9.16|0
1656337650000|2022-06-27 13:47:30|10.56|9.16|10.59|9.19|10.59|9.19|10.54|9.14|0
1656337660000|2022-06-27 13:47:40|10.61|9.21|10.58|9.18|10.61|9.21|10.56|9.16|0
1656337670000|2022-06-27 13:47:50|10.56|9.16|10.53|9.13|10.56|9.16|10.53|9.13|0
1656337680000|2022-06-27 13:48:00|10.52|9.12|10.62|9.22|10.62|9.22|10.52|9.12|0
1656337690000|2022-06-27 13:48:10|10.64|9.24|10.54|9.14|10.64|9.24|10.54|9.14|0
1656337700000|2022-06-27 13:48:20|10.51|9.11|10.51|9.11|10.53|9.13|10.51|9.11|0
1656337710000|2022-06-27 13:48:30|10.46|9.06|10.41|9.01|10.46|9.06|10.41|9.01|0
1656337720000|2022-06-27 13:48:40|10.36|8.96|10.32|8.92|10.36|8.96|10.3|8.9|0
1656337730000|2022-06-27 13:48:50|10.33|8.93|10.24|8.84|10.33|8.93|10.24|8.84|0
1656337740000|2022-06-27 13:49:00|10.27|8.87|10.22|8.82|10.32|8.92|10.22|8.82|0
1656337750000|2022-06-27 13:49:10|10.28|8.88|10.24|8.84|10.3|8.9|10.24|8.84|0
1656337760000|2022-06-27 13:49:20|10.33|8.93|10.3|8.9|10.33|8.93|10.3|8.9|0
1656337770000|2022-06-27 13:49:30|10.33|8.93|10.41|9.01|10.41|9.01|10.33|8.93|0
1656337780000|2022-06-27 13:49:40|10.43|9.03|10.53|9.13|10.53|9.13|10.41|9.01|0
1656337790000|2022-06-27 13:49:50|10.46|9.06|10.48|9.08|10.48|9.08|10.46|9.06|0
1656337800000|2022-06-27 13:50:00|10.44|9.04|10.38|8.98|10.44|9.04|10.35|8.95|0
1656337810000|2022-06-27 13:50:10|10.4|9|10.44|9.04|10.46|9.06|10.4|9|0
1656337820000|2022-06-27 13:50:20|10.48|9.08|10.54|9.14|10.56|9.16|10.48|9.08|0
1656337830000|2022-06-27 13:50:30|10.53|9.13|10.51|9.11|10.53|9.13|10.51|9.11|0
1656337840000|2022-06-27 13:50:40|10.54|9.14|10.56|9.16|10.57|9.17|10.54|9.14|0
1656337850000|2022-06-27 13:50:50|10.59|9.19|10.57|9.17|10.61|9.21|10.57|9.17|0
1656337860000|2022-06-27 13:51:00|10.56|9.16|10.57|9.17|10.57|9.17|10.51|9.11|0
1656337870000|2022-06-27 13:51:10|10.59|9.19|10.56|9.16|10.59|9.19|10.56|9.16|0
1656337880000|2022-06-27 13:51:20|10.53|9.13|10.53|9.13|10.56|9.16|10.53|9.13|0
1656337890000|2022-06-27 13:51:30|10.5|9.1|10.53|9.13|10.54|9.14|10.5|9.1|0
1656337900000|2022-06-27 13:51:40|10.56|9.16|10.49|9.09|10.56|9.16|10.48|9.08|0
1656337910000|2022-06-27 13:51:50|10.48|9.08|10.53|9.13|10.53|9.13|10.48|9.08|0
1656337920000|2022-06-27 13:52:00|10.54|9.14|10.61|9.21|10.61|9.21|10.54|9.14|0
1656337930000|2022-06-27 13:52:10|10.62|9.22|10.67|9.27|10.67|9.27|10.62|9.22|0
1656337940000|2022-06-27 13:52:20|10.71|9.31|10.69|9.29|10.72|9.32|10.69|9.29|0
1656337950000|2022-06-27 13:52:30|10.67|9.27|10.66|9.26|10.71|9.31|10.66|9.26|0
1656337960000|2022-06-27 13:52:40|10.69|9.29|10.69|9.29|10.69|9.29|10.64|9.24|0
1656337970000|2022-06-27 13:52:50|10.71|9.31|10.49|9.09|10.71|9.31|10.46|9.06|0
1656337980000|2022-06-27 13:53:00|10.47|9.07|10.6|9.2|10.6|9.2|10.47|9.07|0
1656337990000|2022-06-27 13:53:10|10.55|9.15|10.52|9.12|10.55|9.15|10.52|9.12|0
1656338000000|2022-06-27 13:53:20|10.54|9.14|10.52|9.12|10.54|9.14|10.52|9.12|0
1656338010000|2022-06-27 13:53:30|10.62|9.22|10.67|9.27|10.67|9.27|10.62|9.22|0
1656338020000|2022-06-27 13:53:40|10.7|9.3|10.72|9.32|10.72|9.32|10.67|9.27|0
1656338030000|2022-06-27 13:53:50|10.7|9.3|10.75|9.35|10.75|9.35|10.68|9.28|0
1656338040000|2022-06-27 13:54:00|10.82|9.42|10.8|9.4|10.82|9.42|10.8|9.4|0
1656338050000|2022-06-27 13:54:10|10.75|9.35|10.78|9.38|10.78|9.38|10.75|9.35|0
1656338060000|2022-06-27 13:54:20|10.73|9.33|10.82|9.42|10.82|9.42|10.73|9.33|0
1656338070000|2022-06-27 13:54:30|10.85|9.45|10.85|9.45|10.87|9.47|10.83|9.43|0
1656338080000|2022-06-27 13:54:40|10.83|9.43|10.78|9.38|10.83|9.43|10.78|9.38|0
1656338090000|2022-06-27 13:54:50|10.77|9.37|10.83|9.43|10.83|9.43|10.77|9.37|0
1656338100000|2022-06-27 13:55:00|10.78|9.38|10.73|9.33|10.78|9.38|10.73|9.33|0
1656338110000|2022-06-27 13:55:10|10.8|9.4|10.73|9.33|10.8|9.4|10.72|9.32|0
1656338120000|2022-06-27 13:55:20|10.77|9.37|10.73|9.33|10.8|9.4|10.73|9.33|0
1656338130000|2022-06-27 13:55:30|10.75|9.35|10.68|9.28|10.75|9.35|10.68|9.28|0
1656338140000|2022-06-27 13:55:40|10.67|9.27|10.57|9.17|10.67|9.27|10.57|9.17|0
1656338150000|2022-06-27 13:55:50|10.55|9.15|10.54|9.14|10.55|9.15|10.52|9.12|0
1656338160000|2022-06-27 13:56:00|10.52|9.12|10.58|9.18|10.58|9.18|10.5|9.1|0
1656338170000|2022-06-27 13:56:10|10.5|9.1|10.44|9.04|10.55|9.15|10.44|9.04|0
1656338180000|2022-06-27 13:56:20|10.52|9.12|10.62|9.22|10.62|9.22|10.52|9.12|0
1656338190000|2022-06-27 13:56:30|10.58|9.18|10.67|9.27|10.67|9.27|10.58|9.18|0
1656338200000|2022-06-27 13:56:40|10.65|9.25|10.72|9.32|10.72|9.32|10.65|9.25|0
1656338210000|2022-06-27 13:56:50|10.68|9.28|10.65|9.25|10.68|9.28|10.6|9.2|0
1656338220000|2022-06-27 13:57:00|10.68|9.28|10.65|9.25|10.68|9.28|10.6|9.2|0
1656338230000|2022-06-27 13:57:10|10.58|9.18|10.57|9.17|10.6|9.2|10.57|9.17|0
1656338240000|2022-06-27 13:57:20|10.5|9.1|10.47|9.07|10.5|9.1|10.47|9.07|0
1656338250000|2022-06-27 13:57:30|10.45|9.05|10.62|9.22|10.62|9.22|10.45|9.05|0
1656338260000|2022-06-27 13:57:40|10.58|9.18|10.58|9.18|10.58|9.18|10.55|9.15|0
1656338270000|2022-06-27 13:57:50|10.55|9.15|10.58|9.18|10.65|9.25|10.55|9.15|0
1656338280000|2022-06-27 13:58:00|10.57|9.17|10.57|9.17|10.58|9.18|10.55|9.15|0
1656338290000|2022-06-27 13:58:10|10.5|9.1|10.47|9.07|10.5|9.1|10.45|9.05|0
1656338300000|2022-06-27 13:58:20|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1656338310000|2022-06-27 13:58:30|10.52|9.12|10.55|9.15|10.57|9.17|10.51|9.11|0
1656338320000|2022-06-27 13:58:40|10.54|9.14|10.49|9.09|10.54|9.14|10.49|9.09|0
1656338330000|2022-06-27 13:58:50|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1656338340000|2022-06-27 13:59:00|10.45|9.05|10.34|8.94|10.45|9.05|10.34|8.94|0
1656338350000|2022-06-27 13:59:10|10.29|8.89|10.28|8.88|10.29|8.89|10.28|8.88|0
1656338360000|2022-06-27 13:59:20|10.26|8.86|10.32|8.92|10.32|8.92|10.26|8.86|0
1656338370000|2022-06-27 13:59:30|10.31|8.91|10.31|8.91|10.31|8.91|10.28|8.88|0
1656338380000|2022-06-27 13:59:40|10.32|8.92|10.32|8.92|10.32|8.92|10.31|8.91|0
1656338390000|2022-06-27 13:59:50|10.28|8.88|10.36|8.96|10.36|8.96|10.28|8.88|0
1656338400000|2022-06-27 14:00:00|10.35|8.95|10.72|9.32|10.72|9.32|10.35|8.95|0
1656338410000|2022-06-27 14:00:10|10.75|9.35|10.75|9.35|10.77|9.37|10.67|9.27|0
1656338420000|2022-06-27 14:00:20|10.63|9.23|10.7|9.3|10.72|9.32|10.63|9.23|0
1656338430000|2022-06-27 14:00:30|10.62|9.22|10.74|9.34|10.74|9.34|10.62|9.22|0
1656338440000|2022-06-27 14:00:40|10.68|9.28|10.67|9.27|10.69|9.29|10.64|9.24|0
1656338450000|2022-06-27 14:00:50|10.62|9.22|10.73|9.33|10.73|9.33|10.62|9.22|0
1656338460000|2022-06-27 14:01:00|10.77|9.37|10.68|9.28|10.84|9.44|10.68|9.28|0
1656338470000|2022-06-27 14:01:10|10.73|9.33|10.68|9.28|10.73|9.33|10.67|9.27|0
1656338480000|2022-06-27 14:01:20|10.72|9.32|10.57|9.17|10.72|9.32|10.57|9.17|0
1656338490000|2022-06-27 14:01:30|10.63|9.23|10.62|9.22|10.68|9.28|10.62|9.22|0
1656338500000|2022-06-27 14:01:40|10.57|9.17|10.5|9.1|10.57|9.17|10.5|9.1|0
1656338510000|2022-06-27 14:01:50|10.52|9.12|10.52|9.12|10.55|9.15|10.5|9.1|0
1656338520000|2022-06-27 14:02:00|10.53|9.13|10.57|9.17|10.57|9.17|10.5|9.1|0
1656338530000|2022-06-27 14:02:10|10.62|9.22|10.65|9.25|10.68|9.28|10.58|9.18|0
1656338540000|2022-06-27 14:02:20|10.58|9.18|10.7|9.3|10.7|9.3|10.58|9.18|0
1656338550000|2022-06-27 14:02:30|10.78|9.38|10.92|9.52|10.92|9.52|10.78|9.38|0
1656338560000|2022-06-27 14:02:40|10.93|9.53|10.95|9.55|10.97|9.57|10.93|9.53|0
1656338570000|2022-06-27 14:02:50|10.92|9.52|11|9.6|11|9.6|10.92|9.52|0
1656338580000|2022-06-27 14:03:00|10.98|9.58|10.9|9.5|10.98|9.58|10.9|9.5|0
1656338590000|2022-06-27 14:03:10|10.88|9.48|10.95|9.55|10.95|9.55|10.88|9.48|0
1656338600000|2022-06-27 14:03:20|10.9|9.5|10.95|9.55|10.97|9.57|10.9|9.5|0
1656338610000|2022-06-27 14:03:30|10.92|9.52|11.1|9.7|11.1|9.7|10.92|9.52|0
1656338620000|2022-06-27 14:03:40|11.12|9.72|11.29|9.89|11.29|9.89|11.12|9.72|0
1656338630000|2022-06-27 14:03:50|11.22|9.82|11.29|9.89|11.38|9.98|11.22|9.82|0
1656338640000|2022-06-27 14:04:00|11.34|9.94|11.33|9.93|11.36|9.96|11.33|9.93|0
1656338650000|2022-06-27 14:04:10|11.34|9.94|11.4|10|11.4|10|11.34|9.94|0
1656338660000|2022-06-27 14:04:20|11.38|9.98|11.45|10.05|11.46|10.06|11.38|9.98|0
1656338670000|2022-06-27 14:04:30|11.48|10.08|11.47|10.07|11.54|10.14|11.47|10.07|0
1656338680000|2022-06-27 14:04:40|11.5|10.1|11.48|10.08|11.52|10.12|11.48|10.08|0
1656338690000|2022-06-27 14:04:50|11.47|10.07|11.4|10|11.47|10.07|11.4|10|0
1656338700000|2022-06-27 14:05:00|11.45|10.05|11.48|10.08|11.48|10.08|11.43|10.03|0
1656338710000|2022-06-27 14:05:10|11.41|10.01|11.4|10|11.41|10.01|11.36|9.96|0
1656338720000|2022-06-27 14:05:20|11.34|9.94|11.34|9.94|11.35|9.95|11.33|9.93|0
1656338730000|2022-06-27 14:05:30|11.33|9.93|11.34|9.94|11.34|9.94|11.33|9.93|0
1656338740000|2022-06-27 14:05:40|11.33|9.93|11.33|9.93|11.33|9.93|11.31|9.91|0
1656338750000|2022-06-27 14:05:50|11.31|9.91|11.22|9.82|11.31|9.91|11.22|9.82|0
1656338760000|2022-06-27 14:06:00|11.17|9.77|11.18|9.78|11.22|9.82|11.17|9.77|0
1656338770000|2022-06-27 14:06:10|11.15|9.75|11.17|9.77|11.17|9.77|11.12|9.72|0
1656338780000|2022-06-27 14:06:20|11.12|9.72|11.12|9.72|11.15|9.75|11.12|9.72|0
1656338790000|2022-06-27 14:06:30|11.1|9.7|11.12|9.72|11.12|9.72|11.1|9.7|0
1656338800000|2022-06-27 14:06:40|11.21|9.81|10.81|9.41|11.21|9.81|10.74|9.34|0
1656338810000|2022-06-27 14:06:50|10.79|9.39|10.69|9.29|10.79|9.39|10.69|9.29|0
1656338820000|2022-06-27 14:07:00|10.71|9.31|10.66|9.26|10.71|9.31|10.66|9.26|0
1656338830000|2022-06-27 14:07:10|10.64|9.24|10.73|9.33|10.74|9.34|10.64|9.24|0
1656338840000|2022-06-27 14:07:20|10.64|9.24|10.64|9.24|10.64|9.24|10.55|9.15|0
1656338850000|2022-06-27 14:07:30|10.66|9.26|10.61|9.21|10.66|9.26|10.59|9.19|0
1656338860000|2022-06-27 14:07:40|10.58|9.18|10.61|9.21|10.61|9.21|10.53|9.13|0
1656338870000|2022-06-27 14:07:50|10.59|9.19|10.61|9.21|10.61|9.21|10.59|9.19|0
1656338880000|2022-06-27 14:08:00|10.56|9.16|10.56|9.16|10.56|9.16|10.53|9.13|0
1656338890000|2022-06-27 14:08:10|10.5|9.1|10.37|8.97|10.5|9.1|10.37|8.97|0
1656338900000|2022-06-27 14:08:20|10.38|8.98|10.33|8.93|10.38|8.98|10.33|8.93|0
1656338910000|2022-06-27 14:08:30|10.3|8.9|10.32|8.92|10.35|8.95|10.3|8.9|0
1656338920000|2022-06-27 14:08:40|10.35|8.95|10.33|8.93|10.35|8.95|10.3|8.9|0
1656338930000|2022-06-27 14:08:50|10.32|8.92|10.35|8.95|10.35|8.95|10.27|8.87|0
1656338940000|2022-06-27 14:09:00|10.33|8.93|10.12|8.72|10.4|9|10.12|8.72|0
1656338950000|2022-06-27 14:09:10|10.09|8.69|10.03|8.63|10.09|8.69|10.03|8.63|0
1656338960000|2022-06-27 14:09:20|10.08|8.68|10.14|8.74|10.14|8.74|10.08|8.68|0
1656338970000|2022-06-27 14:09:30|10.17|8.77|10.2|8.8|10.2|8.8|10.17|8.77|0
1656338980000|2022-06-27 14:09:40|10.22|8.82|10.2|8.8|10.24|8.84|10.2|8.8|0
1656338990000|2022-06-27 14:09:50|10.25|8.85|10.25|8.85|10.27|8.87|10.25|8.85|0
1656339000000|2022-06-27 14:10:00|10.28|8.88|10.35|8.95|10.35|8.95|10.28|8.88|0
1656339010000|2022-06-27 14:10:10|10.36|8.96|10.27|8.87|10.36|8.96|10.27|8.87|0
1656339020000|2022-06-27 14:10:20|10.22|8.82|10.12|8.72|10.22|8.82|10.12|8.72|0
1656339030000|2022-06-27 14:10:30|10.09|8.69|10.01|8.61|10.09|8.69|10|8.6|0
1656339040000|2022-06-27 14:10:40|10.09|8.69|10.06|8.66|10.09|8.69|10.06|8.66|0
1656339050000|2022-06-27 14:10:50|10.01|8.61|9.98|8.58|10.01|8.61|9.98|8.58|0
1656339060000|2022-06-27 14:11:00|10.05|8.65|9.87|8.47|10.05|8.65|9.87|8.47|0
1656339070000|2022-06-27 14:11:10|9.84|8.44|9.81|8.41|9.87|8.47|9.81|8.41|0
1656339080000|2022-06-27 14:11:20|9.84|8.44|9.81|8.41|9.84|8.44|9.8|8.4|0
1656339090000|2022-06-27 14:11:30|9.9|8.5|9.9|8.5|9.92|8.52|9.87|8.47|0
1656339100000|2022-06-27 14:11:40|9.93|8.53|9.95|8.55|9.95|8.55|9.92|8.52|0
1656339110000|2022-06-27 14:11:50|9.92|8.52|9.9|8.5|9.93|8.53|9.9|8.5|0
1656339120000|2022-06-27 14:12:00|9.91|8.51|10.03|8.63|10.03|8.63|9.91|8.51|0
1656339130000|2022-06-27 14:12:10|10.04|8.64|10.08|8.68|10.08|8.68|10.04|8.64|0
1656339140000|2022-06-27 14:12:20|10.03|8.63|10.06|8.66|10.08|8.68|10.03|8.63|0
1656339150000|2022-06-27 14:12:30|10.09|8.69|9.98|8.58|10.09|8.69|9.98|8.58|0
1656339160000|2022-06-27 14:12:40|9.97|8.57|9.87|8.47|9.97|8.57|9.87|8.47|0
1656339170000|2022-06-27 14:12:50|9.86|8.46|9.93|8.53|9.93|8.53|9.86|8.46|0
1656339180000|2022-06-27 14:13:00|9.92|8.52|9.97|8.57|10|8.6|9.92|8.52|0
1656339190000|2022-06-27 14:13:10|10.01|8.61|10.06|8.66|10.06|8.66|10|8.6|0
1656339200000|2022-06-27 14:13:20|10.08|8.68|10.13|8.73|10.13|8.73|10.08|8.68|0
1656339210000|2022-06-27 14:13:30|10.12|8.72|10.09|8.69|10.12|8.72|10.08|8.68|0
1656339220000|2022-06-27 14:13:40|10.04|8.64|9.97|8.57|10.04|8.64|9.97|8.57|0
1656339230000|2022-06-27 14:13:50|9.98|8.58|10.01|8.61|10.01|8.61|9.95|8.55|0
1656339240000|2022-06-27 14:14:00|9.89|8.49|9.86|8.46|9.9|8.5|9.86|8.46|0
1656339250000|2022-06-27 14:14:10|9.87|8.47|9.86|8.46|9.9|8.5|9.86|8.46|0
1656339260000|2022-06-27 14:14:20|9.87|8.47|9.95|8.55|9.95|8.55|9.86|8.46|0
1656339270000|2022-06-27 14:14:30|9.98|8.58|9.98|8.58|9.98|8.58|9.97|8.57|0
1656339280000|2022-06-27 14:14:40|10|8.6|10|8.6|10.01|8.61|10|8.6|0
1656339290000|2022-06-27 14:14:50|9.97|8.57|10.04|8.64|10.04|8.64|9.97|8.57|0
1656339300000|2022-06-27 14:15:00|10.01|8.61|9.97|8.57|10.04|8.64|9.97|8.57|0
1656339310000|2022-06-27 14:15:10|9.92|8.52|9.93|8.53|9.95|8.55|9.89|8.49|0
1656339320000|2022-06-27 14:15:20|10|8.6|9.97|8.57|10.03|8.63|9.97|8.57|0
1656339330000|2022-06-27 14:15:30|9.95|8.55|9.98|8.58|10.01|8.61|9.95|8.55|0
1656339340000|2022-06-27 14:15:40|10|8.6|9.97|8.57|10|8.6|9.95|8.55|0
1656339350000|2022-06-27 14:15:50|10.04|8.64|10.03|8.63|10.04|8.64|10.03|8.63|0
1656339360000|2022-06-27 14:16:00|10.09|8.69|10.12|8.72|10.12|8.72|10.09|8.69|0
1656339370000|2022-06-27 14:16:10|10.14|8.74|10.16|8.76|10.16|8.76|10.14|8.74|0
1656339380000|2022-06-27 14:16:20|10.19|8.79|10.17|8.77|10.19|8.79|10.14|8.74|0
1656339390000|2022-06-27 14:16:30|10.16|8.76|10.23|8.83|10.23|8.83|10.16|8.76|0
1656339400000|2022-06-27 14:16:40|10.25|8.85|10.28|8.88|10.28|8.88|10.22|8.82|0
1656339410000|2022-06-27 14:16:50|10.3|8.9|10.25|8.85|10.3|8.9|10.25|8.85|0
1656339420000|2022-06-27 14:17:00|10.27|8.87|10.38|8.98|10.38|8.98|10.27|8.87|0
1656339430000|2022-06-27 14:17:10|10.3|8.9|10.12|8.72|10.3|8.9|10.12|8.72|0
1656339440000|2022-06-27 14:17:20|10.19|8.79|10.06|8.66|10.19|8.79|10.06|8.66|0
1656339450000|2022-06-27 14:17:30|10.11|8.71|10.08|8.68|10.11|8.71|10.08|8.68|0
1656339460000|2022-06-27 14:17:40|10.03|8.63|10.03|8.63|10.04|8.64|10.01|8.61|0
1656339470000|2022-06-27 14:17:50|10|8.6|9.92|8.52|10|8.6|9.92|8.52|0
1656339480000|2022-06-27 14:18:00|9.87|8.47|9.76|8.36|9.87|8.47|9.76|8.36|0
1656339490000|2022-06-27 14:18:10|9.75|8.35|9.78|8.38|9.78|8.38|9.75|8.35|0
1656339500000|2022-06-27 14:18:20|9.79|8.39|9.73|8.33|9.84|8.44|9.73|8.33|0
1656339510000|2022-06-27 14:18:30|9.72|8.32|9.72|8.32|9.73|8.33|9.72|8.32|0
1656339520000|2022-06-27 14:18:40|9.73|8.33|9.75|8.35|9.78|8.38|9.73|8.33|0
1656339530000|2022-06-27 14:18:50|9.79|8.39|9.86|8.46|9.86|8.46|9.79|8.39|0
1656339540000|2022-06-27 14:19:00|9.81|8.41|9.87|8.47|9.9|8.5|9.81|8.41|0
1656339550000|2022-06-27 14:19:10|9.9|8.5|10.04|8.64|10.04|8.64|9.9|8.5|0
1656339560000|2022-06-27 14:19:20|10.06|8.66|10.11|8.71|10.12|8.72|10.06|8.66|0
1656339570000|2022-06-27 14:19:30|10.14|8.74|10.17|8.77|10.17|8.77|10.11|8.71|0
1656339580000|2022-06-27 14:19:40|10.19|8.79|10.15|8.75|10.19|8.79|10.15|8.75|0
1656339590000|2022-06-27 14:19:50|10.17|8.77|10.17|8.77|10.19|8.79|10.17|8.77|0
1656339600000|2022-06-27 14:20:00|10.15|8.75|10.28|8.88|10.28|8.88|10.15|8.75|0
1656339610000|2022-06-27 14:20:10|10.25|8.85|10.31|8.91|10.31|8.91|10.25|8.85|0
1656339620000|2022-06-27 14:20:20|10.28|8.88|10.35|8.95|10.35|8.95|10.27|8.87|0
1656339630000|2022-06-27 14:20:30|10.38|8.98|10.35|8.95|10.38|8.98|10.35|8.95|0
1656339640000|2022-06-27 14:20:40|10.3|8.9|10.3|8.9|10.31|8.91|10.3|8.9|0
1656339650000|2022-06-27 14:20:50|10.31|8.91|10.36|8.96|10.36|8.96|10.31|8.91|0
1656339660000|2022-06-27 14:21:00|10.35|8.95|10.49|9.09|10.49|9.09|10.35|8.95|0
1656339670000|2022-06-27 14:21:10|10.55|9.15|10.56|9.16|10.56|9.16|10.53|9.13|0
1656339680000|2022-06-27 14:21:20|10.61|9.21|10.54|9.14|10.61|9.21|10.54|9.14|0
1656339690000|2022-06-27 14:21:30|10.51|9.11|10.56|9.16|10.56|9.16|10.51|9.11|0
1656339700000|2022-06-27 14:21:40|10.58|9.18|10.58|9.18|10.58|9.18|10.56|9.16|0
1656339710000|2022-06-27 14:21:50|10.54|9.14|10.53|9.13|10.56|9.16|10.53|9.13|0
1656339720000|2022-06-27 14:22:00|10.51|9.11|10.48|9.08|10.53|9.13|10.48|9.08|0
1656339730000|2022-06-27 14:22:10|10.35|8.95|10.43|9.03|10.43|9.03|10.3|8.9|0
1656339740000|2022-06-27 14:22:20|10.31|8.91|10.35|8.95|10.35|8.95|10.3|8.9|0
1656339750000|2022-06-27 14:22:30|10.33|8.93|10.38|8.98|10.38|8.98|10.31|8.91|0
1656339760000|2022-06-27 14:22:40|10.35|8.95|10.38|8.98|10.4|9|10.35|8.95|0
1656339770000|2022-06-27 14:22:50|10.36|8.96|10.43|9.03|10.43|9.03|10.35|8.95|0
1656339780000|2022-06-27 14:23:00|10.41|9.01|10.33|8.93|10.43|9.03|10.33|8.93|0
1656339790000|2022-06-27 14:23:10|10.28|8.88|10.28|8.88|10.3|8.9|10.28|8.88|0
1656339800000|2022-06-27 14:23:20|10.27|8.87|10.25|8.85|10.27|8.87|10.25|8.85|0
1656339810000|2022-06-27 14:23:30|10.23|8.83|10.27|8.87|10.27|8.87|10.2|8.8|0
1656339820000|2022-06-27 14:23:40|10.25|8.85|10.14|8.74|10.25|8.85|10.14|8.74|0
1656339830000|2022-06-27 14:23:50|10.13|8.73|10|8.6|10.13|8.73|10|8.6|0
1656339840000|2022-06-27 14:24:00|9.96|8.56|9.96|8.56|10|8.6|9.96|8.56|0
1656339850000|2022-06-27 14:24:10|9.9|8.5|9.95|8.55|9.95|8.55|9.9|8.5|0
1656339860000|2022-06-27 14:24:20|10.01|8.61|10.06|8.66|10.06|8.66|10.01|8.61|0
1656339870000|2022-06-27 14:24:30|10.09|8.69|10.17|8.77|10.17|8.77|10.06|8.66|0
1656339880000|2022-06-27 14:24:40|10.16|8.76|10.15|8.75|10.16|8.76|10.12|8.72|0
1656339890000|2022-06-27 14:24:50|10.17|8.77|10.09|8.69|10.17|8.77|10.09|8.69|0
1656339900000|2022-06-27 14:25:00|10.07|8.67|9.98|8.58|10.07|8.67|9.98|8.58|0
1656339910000|2022-06-27 14:25:10|9.93|8.53|9.89|8.49|9.95|8.55|9.89|8.49|0
1656339920000|2022-06-27 14:25:20|9.85|8.45|9.9|8.5|9.9|8.5|9.82|8.42|0
1656339930000|2022-06-27 14:25:30|9.85|8.45|9.82|8.42|9.89|8.49|9.82|8.42|0
1656339940000|2022-06-27 14:25:40|9.79|8.39|9.82|8.42|9.82|8.42|9.79|8.39|0
1656339950000|2022-06-27 14:25:50|9.79|8.39|9.79|8.39|9.79|8.39|9.76|8.36|0
1656339960000|2022-06-27 14:26:00|9.82|8.42|9.82|8.42|9.82|8.42|9.79|8.39|0
1656339970000|2022-06-27 14:26:10|9.87|8.47|9.89|8.49|9.89|8.49|9.85|8.45|0
1656339980000|2022-06-27 14:26:20|9.84|8.44|9.9|8.5|9.9|8.5|9.81|8.41|0
1656339990000|2022-06-27 14:26:30|9.89|8.49|9.87|8.47|9.9|8.5|9.87|8.47|0
1656340000000|2022-06-27 14:26:40|9.83|8.43|9.82|8.42|9.85|8.45|9.82|8.42|0
1656340010000|2022-06-27 14:26:50|9.81|8.41|9.85|8.45|9.85|8.45|9.81|8.41|0
1656340020000|2022-06-27 14:27:00|9.88|8.48|9.89|8.49|9.89|8.49|9.85|8.45|0
1656340030000|2022-06-27 14:27:10|9.85|8.45|9.85|8.45|9.85|8.45|9.84|8.44|0
1656340040000|2022-06-27 14:27:20|9.82|8.42|9.8|8.4|9.82|8.42|9.8|8.4|0
1656340050000|2022-06-27 14:27:30|9.81|8.41|9.82|8.42|9.84|8.44|9.81|8.41|0
1656340060000|2022-06-27 14:27:40|9.81|8.41|9.78|8.38|9.81|8.41|9.76|8.36|0
1656340070000|2022-06-27 14:27:50|9.79|8.39|9.88|8.48|9.88|8.48|9.79|8.39|0
1656340080000|2022-06-27 14:28:00|9.84|8.44|9.85|8.45|9.87|8.47|9.81|8.41|0
1656340090000|2022-06-27 14:28:10|9.88|8.48|10.03|8.63|10.03|8.63|9.88|8.48|0
1656340100000|2022-06-27 14:28:20|10.07|8.67|10.03|8.63|10.07|8.67|10.03|8.63|0
1656340110000|2022-06-27 14:28:30|10.04|8.64|10.07|8.67|10.07|8.67|10.04|8.64|0
1656340120000|2022-06-27 14:28:40|10.06|8.66|10.14|8.74|10.14|8.74|10.06|8.66|0
1656340130000|2022-06-27 14:28:50|10.06|8.66|10.06|8.66|10.09|8.69|10.06|8.66|0
1656340140000|2022-06-27 14:29:00|10.09|8.69|10.05|8.65|10.09|8.69|10.05|8.65|0
1656340150000|2022-06-27 14:29:10|10.09|8.69|10.17|8.77|10.17|8.77|10.09|8.69|0
1656340160000|2022-06-27 14:29:20|10.14|8.74|9.98|8.58|10.14|8.74|9.98|8.58|0
1656340170000|2022-06-27 14:29:30|9.93|8.53|9.92|8.52|9.98|8.58|9.92|8.52|0
1656340180000|2022-06-27 14:29:40|9.93|8.53|9.96|8.56|9.98|8.58|9.93|8.53|0
1656340190000|2022-06-27 14:29:50|9.92|8.52|9.92|8.52|9.93|8.53|9.9|8.5|0
1656340200000|2022-06-27 14:30:00|9.81|8.41|9.88|8.48|9.88|8.48|9.76|8.36|0
1656340210000|2022-06-27 14:30:10|9.92|8.52|9.95|8.55|9.95|8.55|9.88|8.48|0
1656340220000|2022-06-27 14:30:20|10.04|8.64|10.12|8.72|10.12|8.72|10.04|8.64|0
1656340230000|2022-06-27 14:30:30|10.17|8.77|10.17|8.77|10.18|8.78|10.12|8.72|0
1656340240000|2022-06-27 14:30:40|10.14|8.74|10.07|8.67|10.17|8.77|10.07|8.67|0
1656340250000|2022-06-27 14:30:50|10.1|8.7|10.15|8.75|10.15|8.75|10.06|8.66|0
1656340260000|2022-06-27 14:31:00|10.17|8.77|10.1|8.7|10.17|8.77|10.09|8.69|0
1656340270000|2022-06-27 14:31:10|10.06|8.66|10.09|8.69|10.09|8.69|10.04|8.64|0
1656340280000|2022-06-27 14:31:20|10.13|8.73|10.14|8.74|10.14|8.74|10.12|8.72|0
1656340290000|2022-06-27 14:31:30|10.17|8.77|10.12|8.72|10.17|8.77|10.12|8.72|0
1656340300000|2022-06-27 14:31:40|10.15|8.75|10.2|8.8|10.2|8.8|10.15|8.75|0
1656340310000|2022-06-27 14:31:50|10.22|8.82|10.25|8.85|10.25|8.85|10.2|8.8|0
1656340320000|2022-06-27 14:32:00|10.23|8.83|10.33|8.93|10.33|8.93|10.23|8.83|0
1656340330000|2022-06-27 14:32:10|10.36|8.96|10.34|8.94|10.36|8.96|10.34|8.94|0
1656340340000|2022-06-27 14:32:20|10.31|8.91|10.3|8.9|10.31|8.91|10.28|8.88|0
1656340350000|2022-06-27 14:32:30|10.38|8.98|10.31|8.91|10.38|8.98|10.31|8.91|0
1656340360000|2022-06-27 14:32:40|10.33|8.93|10.31|8.91|10.34|8.94|10.31|8.91|0
1656340370000|2022-06-27 14:32:50|10.3|8.9|10.34|8.94|10.34|8.94|10.3|8.9|0
1656340380000|2022-06-27 14:33:00|10.26|8.86|10.17|8.77|10.26|8.86|10.17|8.77|0
1656340390000|2022-06-27 14:33:10|10.2|8.8|10.15|8.75|10.2|8.8|10.15|8.75|0
1656340400000|2022-06-27 14:33:20|10.18|8.78|10.2|8.8|10.2|8.8|10.17|8.77|0
1656340410000|2022-06-27 14:33:30|10.18|8.78|10.22|8.82|10.22|8.82|10.18|8.78|0
1656340420000|2022-06-27 14:33:40|10.2|8.8|10.3|8.9|10.3|8.9|10.2|8.8|0
1656340430000|2022-06-27 14:33:50|10.34|8.94|10.33|8.93|10.38|8.98|10.33|8.93|0
1656340440000|2022-06-27 14:34:00|10.36|8.96|10.3|8.9|10.36|8.96|10.3|8.9|0
1656340450000|2022-06-27 14:34:10|10.36|8.96|10.31|8.91|10.36|8.96|10.28|8.88|0
1656340460000|2022-06-27 14:34:20|10.3|8.9|10.31|8.91|10.33|8.93|10.3|8.9|0
1656340470000|2022-06-27 14:34:30|10.3|8.9|10.33|8.93|10.33|8.93|10.3|8.9|0
1656340480000|2022-06-27 14:34:40|10.31|8.91|10.33|8.93|10.33|8.93|10.3|8.9|0
1656340490000|2022-06-27 14:34:50|10.26|8.86|10.28|8.88|10.28|8.88|10.25|8.85|0
1656340500000|2022-06-27 14:35:00|10.41|9.01|10.33|8.93|10.41|9.01|10.33|8.93|0
1656340510000|2022-06-27 14:35:10|10.41|9.01|10.41|9.01|10.41|9.01|10.39|8.99|0
1656340520000|2022-06-27 14:35:20|10.43|9.03|10.44|9.04|10.44|9.04|10.43|9.03|0
1656340530000|2022-06-27 14:35:30|10.42|9.02|10.44|9.04|10.44|9.04|10.39|8.99|0
1656340540000|2022-06-27 14:35:40|10.43|9.03|10.34|8.94|10.43|9.03|10.34|8.94|0
1656340550000|2022-06-27 14:35:50|10.33|8.93|10.25|8.85|10.34|8.94|10.25|8.85|0
1656340560000|2022-06-27 14:36:00|10.2|8.8|10.17|8.77|10.2|8.8|10.17|8.77|0
1656340570000|2022-06-27 14:36:10|10.15|8.75|10.18|8.78|10.18|8.78|10.15|8.75|0
1656340580000|2022-06-27 14:36:20|10.15|8.75|10.17|8.77|10.17|8.77|10.15|8.75|0
1656340590000|2022-06-27 14:36:30|10.14|8.74|10.09|8.69|10.14|8.74|10.09|8.69|0
1656340600000|2022-06-27 14:36:40|10.12|8.72|10.04|8.64|10.14|8.74|10.04|8.64|0
1656340610000|2022-06-27 14:36:50|10.01|8.61|10.02|8.62|10.04|8.64|10.01|8.61|0
1656340620000|2022-06-27 14:37:00|10.04|8.64|10.23|8.83|10.23|8.83|10.04|8.64|0
1656340630000|2022-06-27 14:37:10|10.2|8.8|10.25|8.85|10.25|8.85|10.17|8.77|0
1656340640000|2022-06-27 14:37:20|10.23|8.83|10.26|8.86|10.26|8.86|10.23|8.83|0
1656340650000|2022-06-27 14:37:30|10.23|8.83|10.23|8.83|10.23|8.83|10.23|8.83|0
1656340660000|2022-06-27 14:37:40|10.21|8.81|10.15|8.75|10.21|8.81|10.15|8.75|0
1656340670000|2022-06-27 14:37:50|10.17|8.77|10.2|8.8|10.2|8.8|10.15|8.75|0
1656340680000|2022-06-27 14:38:00|10.25|8.85|10.28|8.88|10.33|8.93|10.25|8.85|0
1656340690000|2022-06-27 14:38:10|10.27|8.87|10.26|8.86|10.27|8.87|10.25|8.85|0
1656340700000|2022-06-27 14:38:20|10.28|8.88|10.3|8.9|10.33|8.93|10.28|8.88|0
1656340710000|2022-06-27 14:38:30|10.31|8.91|10.28|8.88|10.31|8.91|10.28|8.88|0
1656340720000|2022-06-27 14:38:40|10.3|8.9|10.26|8.86|10.3|8.9|10.26|8.86|0
1656340730000|2022-06-27 14:38:50|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1656340740000|2022-06-27 14:39:00|10.3|8.9|10.23|8.83|10.3|8.9|10.23|8.83|0
1656340750000|2022-06-27 14:39:10|10.3|8.9|10.26|8.86|10.33|8.93|10.26|8.86|0
1656340760000|2022-06-27 14:39:20|10.3|8.9|10.34|8.94|10.34|8.94|10.3|8.9|0
1656340770000|2022-06-27 14:39:30|10.38|8.98|10.28|8.88|10.38|8.98|10.28|8.88|0
1656340780000|2022-06-27 14:39:40|10.31|8.91|10.29|8.89|10.36|8.96|10.29|8.89|0
1656340790000|2022-06-27 14:39:50|10.28|8.88|10.33|8.93|10.33|8.93|10.28|8.88|0
1656340800000|2022-06-27 14:40:00|10.31|8.91|10.31|8.91|10.31|8.91|10.31|8.91|0
1656340810000|2022-06-27 14:40:10|10.29|8.89|10.28|8.88|10.29|8.89|10.26|8.86|0
1656340820000|2022-06-27 14:40:20|10.25|8.85|10.31|8.91|10.31|8.91|10.25|8.85|0
1656340830000|2022-06-27 14:40:30|10.33|8.93|10.38|8.98|10.38|8.98|10.33|8.93|0
1656340840000|2022-06-27 14:40:40|10.39|8.99|10.38|8.98|10.47|9.07|10.38|8.98|0
1656340850000|2022-06-27 14:40:50|10.34|8.94|10.28|8.88|10.34|8.94|10.26|8.86|0
1656340860000|2022-06-27 14:41:00|10.23|8.83|10.18|8.78|10.23|8.83|10.18|8.78|0
1656340870000|2022-06-27 14:41:10|10.2|8.8|10.17|8.77|10.2|8.8|10.17|8.77|0
1656340880000|2022-06-27 14:41:20|10.2|8.8|10.25|8.85|10.25|8.85|10.18|8.78|0
1656340890000|2022-06-27 14:41:30|10.29|8.89|10.34|8.94|10.34|8.94|10.29|8.89|0
1656340900000|2022-06-27 14:41:40|10.33|8.93|10.33|8.93|10.33|8.93|10.33|8.93|0
1656340910000|2022-06-27 14:41:50|10.23|8.83|10.2|8.8|10.23|8.83|10.2|8.8|0
1656340920000|2022-06-27 14:42:00|10.18|8.78|10.18|8.78|10.18|8.78|10.17|8.77|0
1656340930000|2022-06-27 14:42:10|10.2|8.8|10.25|8.85|10.25|8.85|10.2|8.8|0
1656340940000|2022-06-27 14:42:20|10.28|8.88|10.25|8.85|10.29|8.89|10.25|8.85|0
1656340950000|2022-06-27 14:42:30|10.23|8.83|10.29|8.89|10.29|8.89|10.23|8.83|0
1656340960000|2022-06-27 14:42:40|10.31|8.91|10.34|8.94|10.34|8.94|10.29|8.89|0
1656340970000|2022-06-27 14:42:50|10.33|8.93|10.34|8.94|10.38|8.98|10.33|8.93|0
1656340980000|2022-06-27 14:43:00|10.36|8.96|10.46|9.06|10.46|9.06|10.36|8.96|0
1656340990000|2022-06-27 14:43:10|10.39|8.99|10.41|9.01|10.41|9.01|10.38|8.98|0
1656341000000|2022-06-27 14:43:20|10.42|9.02|10.39|8.99|10.44|9.04|10.39|8.99|0
1656341010000|2022-06-27 14:43:30|10.42|9.02|10.39|8.99|10.42|9.02|10.39|8.99|0
1656341020000|2022-06-27 14:43:40|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1656341030000|2022-06-27 14:43:50|10.51|9.11|10.51|9.11|10.51|9.11|10.49|9.09|0
1656341040000|2022-06-27 14:44:00|10.52|9.12|10.57|9.17|10.57|9.17|10.52|9.12|0
1656341050000|2022-06-27 14:44:10|10.59|9.19|10.64|9.24|10.65|9.25|10.59|9.19|0
1656341060000|2022-06-27 14:44:20|10.72|9.32|10.7|9.3|10.72|9.32|10.7|9.3|0
1656341070000|2022-06-27 14:44:30|10.72|9.32|10.72|9.32|10.74|9.34|10.72|9.32|0
1656341080000|2022-06-27 14:44:40|10.67|9.27|10.69|9.29|10.69|9.29|10.67|9.27|0
1656341090000|2022-06-27 14:44:50|10.72|9.32|10.74|9.34|10.75|9.35|10.72|9.32|0
1656341100000|2022-06-27 14:45:00|10.7|9.3|10.69|9.29|10.7|9.3|10.67|9.27|0
1656341110000|2022-06-27 14:45:10|10.67|9.27|10.64|9.24|10.67|9.27|10.6|9.2|0
1656341120000|2022-06-27 14:45:20|10.6|9.2|10.55|9.15|10.6|9.2|10.55|9.15|0
1656341130000|2022-06-27 14:45:30|10.49|9.09|10.52|9.12|10.52|9.12|10.49|9.09|0
1656341140000|2022-06-27 14:45:40|10.49|9.09|10.55|9.15|10.57|9.17|10.49|9.09|0
1656341150000|2022-06-27 14:45:50|10.57|9.17|10.52|9.12|10.57|9.17|10.52|9.12|0
1656341160000|2022-06-27 14:46:00|10.44|9.04|10.41|9.01|10.49|9.09|10.41|9.01|0
1656341170000|2022-06-27 14:46:10|10.42|9.02|10.55|9.15|10.55|9.15|10.42|9.02|0
1656341180000|2022-06-27 14:46:20|10.57|9.17|10.65|9.25|10.65|9.25|10.57|9.17|0
1656341190000|2022-06-27 14:46:30|10.64|9.24|10.62|9.22|10.64|9.24|10.59|9.19|0
1656341200000|2022-06-27 14:46:40|10.65|9.25|10.64|9.24|10.65|9.25|10.64|9.24|0
1656341210000|2022-06-27 14:46:50|10.62|9.22|10.67|9.27|10.67|9.27|10.62|9.22|0
1656341220000|2022-06-27 14:47:00|10.7|9.3|10.77|9.37|10.77|9.37|10.7|9.3|0
1656341230000|2022-06-27 14:47:10|10.79|9.39|10.81|9.41|10.81|9.41|10.79|9.39|0
1656341240000|2022-06-27 14:47:20|10.82|9.42|10.75|9.35|10.82|9.42|10.75|9.35|0
1656341250000|2022-06-27 14:47:30|10.74|9.34|10.86|9.46|10.86|9.46|10.74|9.34|0
1656341260000|2022-06-27 14:47:40|10.87|9.47|10.82|9.42|10.87|9.47|10.8|9.4|0
1656341270000|2022-06-27 14:47:50|10.79|9.39|10.84|9.44|10.84|9.44|10.75|9.35|0
1656341280000|2022-06-27 14:48:00|10.86|9.46|10.8|9.4|10.86|9.46|10.8|9.4|0
1656341290000|2022-06-27 14:48:10|10.79|9.39|10.85|9.45|10.85|9.45|10.79|9.39|0
1656341300000|2022-06-27 14:48:20|10.82|9.42|10.87|9.47|10.87|9.47|10.82|9.42|0
1656341310000|2022-06-27 14:48:30|10.94|9.54|10.91|9.51|10.94|9.54|10.91|9.51|0
1656341320000|2022-06-27 14:48:40|10.89|9.49|10.87|9.47|10.89|9.49|10.87|9.47|0
1656341330000|2022-06-27 14:48:50|10.89|9.49|10.82|9.42|10.89|9.49|10.82|9.42|0
1656341340000|2022-06-27 14:49:00|10.84|9.44|10.82|9.42|10.84|9.44|10.82|9.42|0
1656341350000|2022-06-27 14:49:10|10.87|9.47|10.89|9.49|10.89|9.49|10.82|9.42|0
1656341360000|2022-06-27 14:49:20|10.91|9.51|10.92|9.52|10.92|9.52|10.91|9.51|0
1656341370000|2022-06-27 14:49:30|10.94|9.54|10.91|9.51|10.94|9.54|10.91|9.51|0
1656341380000|2022-06-27 14:49:40|10.89|9.49|10.91|9.51|10.91|9.51|10.89|9.49|0
1656341390000|2022-06-27 14:49:50|10.94|9.54|10.92|9.52|10.94|9.54|10.92|9.52|0
1656341400000|2022-06-27 14:50:00|10.96|9.56|10.97|9.57|10.97|9.57|10.92|9.52|0
1656341410000|2022-06-27 14:50:10|10.94|9.54|10.97|9.57|11.01|9.61|10.94|9.54|0
1656341420000|2022-06-27 14:50:20|11.01|9.61|11.02|9.62|11.02|9.62|11.01|9.61|0
1656341430000|2022-06-27 14:50:30|11.06|9.66|11.04|9.64|11.06|9.66|11.02|9.62|0
1656341440000|2022-06-27 14:50:40|11.08|9.68|11.16|9.76|11.16|9.76|11.08|9.68|0
1656341450000|2022-06-27 14:50:50|11.2|9.8|11.21|9.81|11.25|9.85|11.18|9.78|0
1656341460000|2022-06-27 14:51:00|11.23|9.83|11.2|9.8|11.23|9.83|11.16|9.76|0
1656341470000|2022-06-27 14:51:10|11.17|9.77|11.18|9.78|11.2|9.8|11.17|9.77|0
1656341480000|2022-06-27 14:51:20|11.16|9.76|11.11|9.71|11.16|9.76|11.11|9.71|0
1656341490000|2022-06-27 14:51:30|11.16|9.76|11.13|9.73|11.16|9.76|11.13|9.73|0
1656341500000|2022-06-27 14:51:40|11.11|9.71|11.16|9.76|11.16|9.76|11.11|9.71|0
1656341510000|2022-06-27 14:51:50|11.18|9.78|11.27|9.87|11.27|9.87|11.18|9.78|0
1656341520000|2022-06-27 14:52:00|11.25|9.85|11.3|9.9|11.3|9.9|11.25|9.85|0
1656341530000|2022-06-27 14:52:10|11.32|9.92|11.3|9.9|11.32|9.92|11.28|9.88|0
1656341540000|2022-06-27 14:52:20|11.28|9.88|11.32|9.92|11.34|9.94|11.28|9.88|0
1656341550000|2022-06-27 14:52:30|11.35|9.95|11.3|9.9|11.35|9.95|11.28|9.88|0
1656341560000|2022-06-27 14:52:40|11.34|9.94|11.27|9.87|11.34|9.94|11.27|9.87|0
1656341570000|2022-06-27 14:52:50|11.28|9.88|11.28|9.88|11.28|9.88|11.28|9.88|0
1656341580000|2022-06-27 14:53:00|11.27|9.87|11.25|9.85|11.3|9.9|11.25|9.85|0
1656341590000|2022-06-27 14:53:10|11.38|9.98|10.83|9.43|11.38|9.98|10.83|9.43|0
1656341600000|2022-06-27 14:53:20|10.85|9.45|10.83|9.43|10.87|9.47|10.83|9.43|0
1656341610000|2022-06-27 14:53:30|10.87|9.47|10.82|9.42|10.87|9.47|10.82|9.42|0
1656341620000|2022-06-27 14:53:40|10.76|9.36|10.7|9.3|10.76|9.36|10.7|9.3|0
1656341630000|2022-06-27 14:53:50|10.75|9.35|10.78|9.38|10.78|9.38|10.75|9.35|0
1656341640000|2022-06-27 14:54:00|10.8|9.4|10.83|9.43|10.83|9.43|10.8|9.4|0
1656341650000|2022-06-27 14:54:10|10.85|9.45|10.87|9.47|10.87|9.47|10.85|9.45|0
1656341660000|2022-06-27 14:54:20|10.88|9.48|10.87|9.47|10.88|9.48|10.87|9.47|0
1656341670000|2022-06-27 14:54:30|10.85|9.45|10.85|9.45|10.87|9.47|10.85|9.45|0
1656341680000|2022-06-27 14:54:40|10.88|9.48|10.88|9.48|10.88|9.48|10.87|9.47|0
1656341690000|2022-06-27 14:54:50|10.83|9.43|10.85|9.45|10.87|9.47|10.83|9.43|0
1656341700000|2022-06-27 14:55:00|10.87|9.47|10.85|9.45|10.87|9.47|10.83|9.43|0
1656341710000|2022-06-27 14:55:10|10.88|9.48|10.93|9.53|10.93|9.53|10.88|9.48|0
1656341720000|2022-06-27 14:55:20|10.95|9.55|10.83|9.43|10.95|9.55|10.83|9.43|0
1656341730000|2022-06-27 14:55:30|10.87|9.47|10.88|9.48|10.9|9.5|10.87|9.47|0
1656341740000|2022-06-27 14:55:40|10.93|9.53|10.92|9.52|10.93|9.53|10.9|9.5|0
1656341750000|2022-06-27 14:55:50|10.93|9.53|10.9|9.5|10.93|9.53|10.9|9.5|0
1656341760000|2022-06-27 14:56:00|10.92|9.52|10.88|9.48|10.92|9.52|10.88|9.48|0
1656341770000|2022-06-27 14:56:10|10.89|9.49|10.92|9.52|10.93|9.53|10.89|9.49|0
1656341780000|2022-06-27 14:56:20|10.93|9.53|10.99|9.59|10.99|9.59|10.93|9.53|0
1656341790000|2022-06-27 14:56:30|11.02|9.62|11.04|9.64|11.04|9.64|11.02|9.62|0
1656341800000|2022-06-27 14:56:40|11.05|9.65|11.11|9.71|11.11|9.71|11.05|9.65|0
1656341810000|2022-06-27 14:56:50|11.16|9.76|11.16|9.76|11.16|9.76|11.16|9.76|0
1656341820000|2022-06-27 14:57:00|11.12|9.72|11.18|9.78|11.18|9.78|11.12|9.72|0
1656341830000|2022-06-27 14:57:10|11.21|9.81|11.19|9.79|11.23|9.83|11.19|9.79|0
1656341840000|2022-06-27 14:57:20|11.18|9.78|11.21|9.81|11.21|9.81|11.18|9.78|0
1656341850000|2022-06-27 14:57:30|11.19|9.79|11.16|9.76|11.19|9.79|11.14|9.74|0
1656341860000|2022-06-27 14:57:40|11.14|9.74|11.19|9.79|11.19|9.79|11.14|9.74|0
1656341870000|2022-06-27 14:57:50|11.18|9.78|11.16|9.76|11.18|9.78|11.16|9.76|0
1656341880000|2022-06-27 14:58:00|11.14|9.74|11.16|9.76|11.16|9.76|11.14|9.74|0
1656341890000|2022-06-27 14:58:10|11.14|9.74|11.18|9.78|11.18|9.78|11.14|9.74|0
1656341900000|2022-06-27 14:58:20|11.16|9.76|11.05|9.65|11.19|9.79|11.05|9.65|0
1656341910000|2022-06-27 14:58:30|11.04|9.64|11.05|9.65|11.07|9.67|11.04|9.64|0
1656341920000|2022-06-27 14:58:40|11|9.6|11.02|9.62|11.02|9.62|11|9.6|0
1656341930000|2022-06-27 14:58:50|11|9.6|10.97|9.57|11.02|9.62|10.97|9.57|0
1656341940000|2022-06-27 14:59:00|10.93|9.53|10.92|9.52|10.93|9.53|10.92|9.52|0
1656341950000|2022-06-27 14:59:10|10.93|9.53|10.97|9.57|10.97|9.57|10.92|9.52|0
1656341960000|2022-06-27 14:59:20|10.95|9.55|10.95|9.55|10.97|9.57|10.95|9.55|0
1656341970000|2022-06-27 14:59:30|10.97|9.57|10.92|9.52|10.97|9.57|10.92|9.52|0
1656341980000|2022-06-27 14:59:40|10.9|9.5|10.92|9.52|10.92|9.52|10.88|9.48|0
1656341990000|2022-06-27 14:59:50|10.9|9.5|10.9|9.5|10.9|9.5|10.87|9.47|0
1656342000000|2022-06-27 15:00:00|10.93|9.53|10.97|9.57|10.97|9.57|10.92|9.52|0
1656342010000|2022-06-27 15:00:10|10.98|9.58|11.04|9.64|11.04|9.64|10.98|9.58|0
1656342020000|2022-06-27 15:00:20|10.98|9.58|11.02|9.62|11.02|9.62|10.98|9.58|0
1656342030000|2022-06-27 15:00:30|11|9.6|11.02|9.62|11.02|9.62|11|9.6|0
1656342040000|2022-06-27 15:00:40|11|9.6|11|9.6|11.02|9.62|11|9.6|0
1656342050000|2022-06-27 15:00:50|10.95|9.55|10.93|9.53|10.95|9.55|10.9|9.5|0
1656342060000|2022-06-27 15:01:00|10.95|9.55|10.87|9.47|10.95|9.55|10.87|9.47|0
1656342070000|2022-06-27 15:01:10|10.9|9.5|10.76|9.36|10.9|9.5|10.76|9.36|0
1656342080000|2022-06-27 15:01:20|10.71|9.31|10.71|9.31|10.78|9.38|10.71|9.31|0
1656342090000|2022-06-27 15:01:30|10.73|9.33|10.68|9.28|10.73|9.33|10.68|9.28|0
1656342100000|2022-06-27 15:01:40|10.73|9.33|10.75|9.35|10.8|9.4|10.73|9.33|0
1656342110000|2022-06-27 15:01:50|10.73|9.33|10.71|9.31|10.73|9.33|10.7|9.3|0
1656342120000|2022-06-27 15:02:00|10.75|9.35|10.71|9.31|10.75|9.35|10.71|9.31|0
1656342130000|2022-06-27 15:02:10|10.68|9.28|10.73|9.33|10.73|9.33|10.68|9.28|0
1656342140000|2022-06-27 15:02:20|10.75|9.35|10.78|9.38|10.78|9.38|10.71|9.31|0
1656342150000|2022-06-27 15:02:30|10.75|9.35|10.73|9.33|10.75|9.35|10.73|9.33|0
1656342160000|2022-06-27 15:02:40|10.75|9.35|10.75|9.35|10.75|9.35|10.73|9.33|0
1656342170000|2022-06-27 15:02:50|10.73|9.33|10.76|9.36|10.76|9.36|10.73|9.33|0
1656342180000|2022-06-27 15:03:00|10.75|9.35|10.76|9.36|10.76|9.36|10.75|9.35|0
1656342190000|2022-06-27 15:03:10|10.75|9.35|10.7|9.3|10.75|9.35|10.7|9.3|0
1656342200000|2022-06-27 15:03:20|10.68|9.28|10.71|9.31|10.71|9.31|10.68|9.28|0
1656342210000|2022-06-27 15:03:30|10.73|9.33|10.76|9.36|10.76|9.36|10.71|9.31|0
1656342220000|2022-06-27 15:03:40|10.78|9.38|10.78|9.38|10.8|9.4|10.78|9.38|0
1656342230000|2022-06-27 15:03:50|10.76|9.36|10.73|9.33|10.76|9.36|10.73|9.33|0
1656342240000|2022-06-27 15:04:00|10.7|9.3|10.61|9.21|10.7|9.3|10.61|9.21|0
1656342250000|2022-06-27 15:04:10|10.63|9.23|10.61|9.21|10.63|9.23|10.6|9.2|0
1656342260000|2022-06-27 15:04:20|10.66|9.26|10.65|9.25|10.66|9.26|10.65|9.25|0
1656342270000|2022-06-27 15:04:30|10.71|9.31|10.66|9.26|10.73|9.33|10.66|9.26|0
1656342280000|2022-06-27 15:04:40|10.63|9.23|10.63|9.23|10.63|9.23|10.61|9.21|0
1656342290000|2022-06-27 15:04:50|10.66|9.26|10.7|9.3|10.71|9.31|10.66|9.26|0
1656342300000|2022-06-27 15:05:00|10.68|9.28|10.68|9.28|10.68|9.28|10.63|9.23|0
1656342310000|2022-06-27 15:05:10|10.66|9.26|10.69|9.29|10.69|9.29|10.66|9.26|0
1656342320000|2022-06-27 15:05:20|10.65|9.25|10.63|9.23|10.65|9.25|10.61|9.21|0
1656342330000|2022-06-27 15:05:30|10.7|9.3|10.7|9.3|10.7|9.3|10.68|9.28|0
1656342340000|2022-06-27 15:05:40|10.68|9.28|10.7|9.3|10.7|9.3|10.66|9.26|0
1656342350000|2022-06-27 15:05:50|10.66|9.26|10.66|9.26|10.7|9.3|10.66|9.26|0
1656342360000|2022-06-27 15:06:00|10.63|9.23|10.66|9.26|10.66|9.26|10.63|9.23|0
1656342370000|2022-06-27 15:06:10|10.68|9.28|10.7|9.3|10.7|9.3|10.68|9.28|0
1656342380000|2022-06-27 15:06:20|10.68|9.28|10.7|9.3|10.7|9.3|10.66|9.26|0
1656342390000|2022-06-27 15:06:30|10.71|9.31|10.71|9.31|10.73|9.33|10.71|9.31|0
1656342400000|2022-06-27 15:06:40|10.66|9.26|10.68|9.28|10.68|9.28|10.64|9.24|0
1656342410000|2022-06-27 15:06:50|10.69|9.29|10.66|9.26|10.69|9.29|10.65|9.25|0
1656342420000|2022-06-27 15:07:00|10.67|9.27|10.65|9.25|10.67|9.27|10.65|9.25|0
1656342430000|2022-06-27 15:07:10|10.68|9.28|10.56|9.16|10.68|9.28|10.56|9.16|0
1656342440000|2022-06-27 15:07:20|10.58|9.18|10.56|9.16|10.6|9.2|10.56|9.16|0
1656342450000|2022-06-27 15:07:30|10.58|9.18|10.55|9.15|10.58|9.18|10.55|9.15|0
1656342460000|2022-06-27 15:07:40|10.56|9.16|10.58|9.18|10.61|9.21|10.56|9.16|0
1656342470000|2022-06-27 15:07:50|10.61|9.21|10.63|9.23|10.66|9.26|10.61|9.21|0
1656342480000|2022-06-27 15:08:00|10.58|9.18|10.55|9.15|10.6|9.2|10.55|9.15|0
1656342490000|2022-06-27 15:08:10|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656342500000|2022-06-27 15:08:20|10.58|9.18|10.66|9.26|10.66|9.26|10.58|9.18|0
1656342510000|2022-06-27 15:08:30|10.64|9.24|10.68|9.28|10.68|9.28|10.64|9.24|0
1656342520000|2022-06-27 15:08:40|10.66|9.26|10.64|9.24|10.67|9.27|10.64|9.24|0
1656342530000|2022-06-27 15:08:50|10.63|9.23|10.66|9.26|10.66|9.26|10.63|9.23|0
1656342540000|2022-06-27 15:09:00|10.7|9.3|10.68|9.28|10.7|9.3|10.66|9.26|0
1656342550000|2022-06-27 15:09:10|10.64|9.24|10.61|9.21|10.64|9.24|10.59|9.19|0
1656342560000|2022-06-27 15:09:20|10.56|9.16|10.54|9.14|10.56|9.16|10.54|9.14|0
1656342570000|2022-06-27 15:09:30|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656342580000|2022-06-27 15:09:40|10.46|9.06|10.38|8.98|10.46|9.06|10.38|8.98|0
1656342590000|2022-06-27 15:09:50|10.34|8.94|10.38|8.98|10.38|8.98|10.33|8.93|0
1656342600000|2022-06-27 15:10:00|10.32|8.92|10.3|8.9|10.35|8.95|10.3|8.9|0
1656342610000|2022-06-27 15:10:10|10.25|8.85|10.33|8.93|10.33|8.93|10.25|8.85|0
1656342620000|2022-06-27 15:10:20|10.27|8.87|10.41|9.01|10.41|9.01|10.27|8.87|0
1656342630000|2022-06-27 15:10:30|10.43|9.03|10.38|8.98|10.43|9.03|10.36|8.96|0
1656342640000|2022-06-27 15:10:40|10.41|9.01|10.42|9.02|10.42|9.02|10.37|8.97|0
1656342650000|2022-06-27 15:10:50|10.44|9.04|10.41|9.01|10.44|9.04|10.41|9.01|0
1656342660000|2022-06-27 15:11:00|10.42|9.02|10.38|8.98|10.44|9.04|10.38|8.98|0
1656342670000|2022-06-27 15:11:10|10.41|9.01|10.41|9.01|10.41|9.01|10.39|8.99|0
1656342680000|2022-06-27 15:11:20|10.37|8.97|10.39|8.99|10.41|9.01|10.37|8.97|0
1656342690000|2022-06-27 15:11:30|10.42|9.02|10.44|9.04|10.44|9.04|10.42|9.02|0
1656342700000|2022-06-27 15:11:40|10.49|9.09|10.52|9.12|10.52|9.12|10.49|9.09|0
1656342710000|2022-06-27 15:11:50|10.54|9.14|10.4|9|10.54|9.14|10.4|9|0
1656342720000|2022-06-27 15:12:00|10.39|8.99|10.27|8.87|10.39|8.99|10.27|8.87|0
1656342730000|2022-06-27 15:12:10|10.31|8.91|10.34|8.94|10.34|8.94|10.31|8.91|0
1656342740000|2022-06-27 15:12:20|10.32|8.92|10.24|8.84|10.32|8.92|10.24|8.84|0
1656342750000|2022-06-27 15:12:30|10.27|8.87|10.26|8.86|10.29|8.89|10.26|8.86|0
1656342760000|2022-06-27 15:12:40|10.27|8.87|10.21|8.81|10.27|8.87|10.21|8.81|0
1656342770000|2022-06-27 15:12:50|10.24|8.84|10.23|8.83|10.25|8.85|10.23|8.83|0
1656342780000|2022-06-27 15:13:00|10.27|8.87|10.26|8.86|10.29|8.89|10.26|8.86|0
1656342790000|2022-06-27 15:13:10|10.32|8.92|10.31|8.91|10.32|8.92|10.29|8.89|0
1656342800000|2022-06-27 15:13:20|10.34|8.94|10.37|8.97|10.38|8.98|10.34|8.94|0
1656342810000|2022-06-27 15:13:30|10.4|9|10.36|8.96|10.4|9|10.34|8.94|0
1656342820000|2022-06-27 15:13:40|10.34|8.94|10.32|8.92|10.34|8.94|10.32|8.92|0
1656342830000|2022-06-27 15:13:50|10.34|8.94|10.34|8.94|10.36|8.96|10.32|8.92|0
1656342840000|2022-06-27 15:14:00|10.37|8.97|10.37|8.97|10.37|8.97|10.36|8.96|0
1656342850000|2022-06-27 15:14:10|10.34|8.94|10.36|8.96|10.36|8.96|10.34|8.94|0
1656342860000|2022-06-27 15:14:20|10.37|8.97|10.39|8.99|10.4|9|10.34|8.94|0
1656342870000|2022-06-27 15:14:30|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1656342880000|2022-06-27 15:14:40|10.34|8.94|10.32|8.92|10.36|8.96|10.31|8.91|0
1656342890000|2022-06-27 15:14:50|10.36|8.96|10.42|9.02|10.44|9.04|10.36|8.96|0
1656342900000|2022-06-27 15:15:00|10.39|8.99|10.42|9.02|10.42|9.02|10.39|8.99|0
1656342910000|2022-06-27 15:15:10|10.39|8.99|10.31|8.91|10.39|8.99|10.31|8.91|0
1656342920000|2022-06-27 15:15:20|10.36|8.96|10.42|9.02|10.42|9.02|10.36|8.96|0
1656342930000|2022-06-27 15:15:30|10.4|9|10.45|9.05|10.45|9.05|10.39|8.99|0
1656342940000|2022-06-27 15:15:40|10.49|9.09|10.57|9.17|10.57|9.17|10.49|9.09|0
1656342950000|2022-06-27 15:15:50|10.55|9.15|10.67|9.27|10.67|9.27|10.54|9.14|0
1656342960000|2022-06-27 15:16:00|10.55|9.15|10.55|9.15|10.55|9.15|10.5|9.1|0
1656342970000|2022-06-27 15:16:10|10.62|9.22|10.6|9.2|10.62|9.22|10.6|9.2|0
1656342980000|2022-06-27 15:16:20|10.65|9.25|10.59|9.19|10.65|9.25|10.59|9.19|0
1656342990000|2022-06-27 15:16:30|10.62|9.22|10.62|9.22|10.64|9.24|10.59|9.19|0
1656343000000|2022-06-27 15:16:40|10.64|9.24|10.67|9.27|10.67|9.27|10.64|9.24|0
1656343010000|2022-06-27 15:16:50|10.72|9.32|10.75|9.35|10.75|9.35|10.72|9.32|0
1656343020000|2022-06-27 15:17:00|10.7|9.3|10.59|9.19|10.7|9.3|10.59|9.19|0
1656343030000|2022-06-27 15:17:10|10.6|9.2|10.67|9.27|10.67|9.27|10.6|9.2|0
1656343040000|2022-06-27 15:17:20|10.6|9.2|10.6|9.2|10.62|9.22|10.59|9.19|0
1656343050000|2022-06-27 15:17:30|10.57|9.17|10.61|9.21|10.62|9.22|10.57|9.17|0
1656343060000|2022-06-27 15:17:40|10.6|9.2|10.65|9.25|10.67|9.27|10.6|9.2|0
1656343070000|2022-06-27 15:17:50|10.64|9.24|10.64|9.24|10.67|9.27|10.64|9.24|0
1656343080000|2022-06-27 15:18:00|10.59|9.19|10.54|9.14|10.59|9.19|10.54|9.14|0
1656343090000|2022-06-27 15:18:10|10.6|9.2|10.64|9.24|10.64|9.24|10.58|9.18|0
1656343100000|2022-06-27 15:18:20|10.6|9.2|10.6|9.2|10.62|9.22|10.59|9.19|0
1656343110000|2022-06-27 15:18:30|10.59|9.19|10.57|9.17|10.59|9.19|10.54|9.14|0
1656343120000|2022-06-27 15:18:40|10.59|9.19|10.59|9.19|10.59|9.19|10.57|9.17|0
1656343130000|2022-06-27 15:18:50|10.55|9.15|10.55|9.15|10.58|9.18|10.55|9.15|0
1656343140000|2022-06-27 15:19:00|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1656343150000|2022-06-27 15:19:10|10.57|9.17|10.69|9.29|10.69|9.29|10.57|9.17|0
1656343160000|2022-06-27 15:19:20|10.64|9.24|10.69|9.29|10.69|9.29|10.64|9.24|0
1656343170000|2022-06-27 15:19:30|10.7|9.3|10.69|9.29|10.74|9.34|10.69|9.29|0
1656343180000|2022-06-27 15:19:40|10.7|9.3|10.75|9.35|10.75|9.35|10.7|9.3|0
1656343190000|2022-06-27 15:19:50|10.77|9.37|10.74|9.34|10.77|9.37|10.7|9.3|0
1656343200000|2022-06-27 15:20:00|10.72|9.32|10.75|9.35|10.75|9.35|10.72|9.32|0
1656343210000|2022-06-27 15:20:10|10.74|9.34|10.77|9.37|10.77|9.37|10.67|9.27|0
1656343220000|2022-06-27 15:20:20|10.7|9.3|10.65|9.25|10.72|9.32|10.65|9.25|0
1656343230000|2022-06-27 15:20:30|10.63|9.23|10.7|9.3|10.7|9.3|10.63|9.23|0
1656343240000|2022-06-27 15:20:40|10.69|9.29|10.69|9.29|10.7|9.3|10.69|9.29|0
1656343250000|2022-06-27 15:20:50|10.72|9.32|10.65|9.25|10.72|9.32|10.65|9.25|0
1656343260000|2022-06-27 15:21:00|10.69|9.29|10.77|9.37|10.77|9.37|10.69|9.29|0
1656343270000|2022-06-27 15:21:10|10.79|9.39|10.82|9.42|10.84|9.44|10.79|9.39|0
1656343280000|2022-06-27 15:21:20|10.85|9.45|10.87|9.47|10.89|9.49|10.85|9.45|0
1656343290000|2022-06-27 15:21:30|10.89|9.49|10.96|9.56|10.96|9.56|10.89|9.49|0
1656343300000|2022-06-27 15:21:40|10.92|9.52|10.94|9.54|10.94|9.54|10.9|9.5|0
1656343310000|2022-06-27 15:21:50|10.96|9.56|11.04|9.64|11.04|9.64|10.96|9.56|0
1656343320000|2022-06-27 15:22:00|11.06|9.66|11.01|9.61|11.06|9.66|11.01|9.61|0
1656343330000|2022-06-27 15:22:10|11.06|9.66|11.09|9.69|11.13|9.73|11.06|9.66|0
1656343340000|2022-06-27 15:22:20|11.08|9.68|11.13|9.73|11.13|9.73|11.08|9.68|0
1656343350000|2022-06-27 15:22:30|11.15|9.75|11.15|9.75|11.15|9.75|11.13|9.73|0
1656343360000|2022-06-27 15:22:40|11.14|9.74|11.09|9.69|11.14|9.74|11.09|9.69|0
1656343370000|2022-06-27 15:22:50|11.08|9.68|11.06|9.66|11.09|9.69|11.06|9.66|0
1656343380000|2022-06-27 15:23:00|11.08|9.68|10.94|9.54|11.08|9.68|10.94|9.54|0
1656343390000|2022-06-27 15:23:10|11.04|9.64|10.99|9.59|11.04|9.64|10.99|9.59|0
1656343400000|2022-06-27 15:23:20|11.02|9.62|10.99|9.59|11.02|9.62|10.97|9.57|0
1656343410000|2022-06-27 15:23:30|10.97|9.57|11.01|9.61|11.01|9.61|10.97|9.57|0
1656343420000|2022-06-27 15:23:40|10.99|9.59|10.99|9.59|10.99|9.59|10.97|9.57|0
1656343430000|2022-06-27 15:23:50|10.97|9.57|10.99|9.59|10.99|9.59|10.97|9.57|0
1656343440000|2022-06-27 15:24:00|11.04|9.64|11.15|9.75|11.15|9.75|11.04|9.64|0
1656343450000|2022-06-27 15:24:10|11.16|9.76|11.23|9.83|11.23|9.83|11.16|9.76|0
1656343460000|2022-06-27 15:24:20|11.25|9.85|11.23|9.83|11.25|9.85|11.23|9.83|0
1656343470000|2022-06-27 15:24:30|11.22|9.82|11.28|9.88|11.3|9.9|11.22|9.82|0
1656343480000|2022-06-27 15:24:40|11.04|9.64|11.03|9.63|11.05|9.65|11|9.6|0
1656343490000|2022-06-27 15:24:50|11|9.6|11.05|9.65|11.05|9.65|11|9.6|0
1656343500000|2022-06-27 15:25:00|11.16|9.76|11.21|9.81|11.21|9.81|11.16|9.76|0
1656343510000|2022-06-27 15:25:10|11.23|9.83|11.25|9.85|11.25|9.85|11.21|9.81|0
1656343520000|2022-06-27 15:25:20|11.28|9.88|11.3|9.9|11.3|9.9|11.28|9.88|0
1656343530000|2022-06-27 15:25:30|11.32|9.92|11.3|9.9|11.32|9.92|11.3|9.9|0
1656343540000|2022-06-27 15:25:40|11.28|9.88|11.25|9.85|11.28|9.88|11.25|9.85|0
1656343550000|2022-06-27 15:25:50|11.26|9.86|11.32|9.92|11.32|9.92|11.25|9.85|0
1656343560000|2022-06-27 15:26:00|11.3|9.9|11.26|9.86|11.3|9.9|11.26|9.86|0
1656343570000|2022-06-27 15:26:10|11.25|9.85|11.16|9.76|11.25|9.85|11.16|9.76|0
1656343580000|2022-06-27 15:26:20|11.18|9.78|11.21|9.81|11.21|9.81|11.18|9.78|0
1656343590000|2022-06-27 15:26:30|11.23|9.83|11.22|9.82|11.23|9.83|11.21|9.81|0
1656343600000|2022-06-27 15:26:40|11.25|9.85|11.22|9.82|11.25|9.85|11.22|9.82|0
1656343610000|2022-06-27 15:26:50|11.23|9.83|11.18|9.78|11.23|9.83|11.18|9.78|0
1656343620000|2022-06-27 15:27:00|11.19|9.79|11.18|9.78|11.19|9.79|11.18|9.78|0
1656343630000|2022-06-27 15:27:10|11.21|9.81|11.21|9.81|11.23|9.83|11.21|9.81|0
1656343640000|2022-06-27 15:27:20|11.28|9.88|11.26|9.86|11.28|9.88|11.26|9.86|0
1656343650000|2022-06-27 15:27:30|11.28|9.88|11.28|9.88|11.3|9.9|11.28|9.88|0
1656343660000|2022-06-27 15:27:40|11.26|9.86|11.25|9.85|11.26|9.86|11.25|9.85|0
1656343670000|2022-06-27 15:27:50|11.23|9.83|11.25|9.85|11.25|9.85|11.23|9.83|0
1656343680000|2022-06-27 15:28:00|11.23|9.83|11.19|9.79|11.23|9.83|11.19|9.79|0
1656343690000|2022-06-27 15:28:10|11.18|9.78|11.19|9.79|11.21|9.81|11.16|9.76|0
1656343700000|2022-06-27 15:28:20|11.21|9.81|11.21|9.81|11.21|9.81|11.21|9.81|0
1656343710000|2022-06-27 15:28:30|11.19|9.79|11.23|9.83|11.23|9.83|11.19|9.79|0
1656343720000|2022-06-27 15:28:40|11.25|9.85|11.25|9.85|11.26|9.86|11.25|9.85|0
1656343730000|2022-06-27 15:28:50|11.28|9.88|11.26|9.86|11.28|9.88|11.26|9.86|0
1656343740000|2022-06-27 15:29:00|11.28|9.88|11.26|9.86|11.28|9.88|11.26|9.86|0
1656343750000|2022-06-27 15:29:10|11.21|9.81|11.23|9.83|11.24|9.84|11.21|9.81|0
1656343760000|2022-06-27 15:29:20|11.19|9.79|11.19|9.79|11.19|9.79|11.19|9.79|0
1656343770000|2022-06-27 15:29:30|11.21|9.81|11.16|9.76|11.21|9.81|11.16|9.76|0
1656343780000|2022-06-27 15:29:40|11.19|9.79|11.17|9.77|11.19|9.79|11.16|9.76|0
1656343790000|2022-06-27 15:29:50|11.16|9.76|11.16|9.76|11.16|9.76|11.16|9.76|0
1656343800000|2022-06-27 15:30:00|11.19|9.79|11.09|9.69|11.19|9.79|11.09|9.69|0
1656343810000|2022-06-27 15:30:10|11.14|9.74|11.12|9.72|11.14|9.74|11.12|9.72|0
1656343820000|2022-06-27 15:30:20|11.14|9.74|11.11|9.71|11.14|9.74|11.11|9.71|0
1656343830000|2022-06-27 15:30:30|11.09|9.69|11.04|9.64|11.09|9.69|11.04|9.64|0
1656343840000|2022-06-27 15:30:40|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1656343850000|2022-06-27 15:30:50|11.05|9.65|11.02|9.62|11.05|9.65|11.02|9.62|0
1656343860000|2022-06-27 15:31:00|10.98|9.58|10.94|9.54|10.98|9.58|10.94|9.54|0
1656343870000|2022-06-27 15:31:10|10.95|9.55|10.98|9.58|10.98|9.58|10.95|9.55|0
1656343880000|2022-06-27 15:31:20|10.93|9.53|10.95|9.55|10.95|9.55|10.93|9.53|0
1656343890000|2022-06-27 15:31:30|11|9.6|11.02|9.62|11.02|9.62|11|9.6|0
1656343900000|2022-06-27 15:31:40|11|9.6|10.97|9.57|11|9.6|10.97|9.57|0
1656343910000|2022-06-27 15:31:50|10.98|9.58|10.95|9.55|11.02|9.62|10.95|9.55|0
1656343920000|2022-06-27 15:32:00|10.97|9.57|11.02|9.62|11.02|9.62|10.95|9.55|0
1656343930000|2022-06-27 15:32:10|11.01|9.61|11.04|9.64|11.04|9.64|11|9.6|0
1656343940000|2022-06-27 15:32:20|11.01|9.61|10.98|9.58|11.02|9.62|10.98|9.58|0
1656343950000|2022-06-27 15:32:30|10.93|9.53|10.92|9.52|10.95|9.55|10.92|9.52|0
1656343960000|2022-06-27 15:32:40|10.93|9.53|10.86|9.46|10.93|9.53|10.86|9.46|0
1656343970000|2022-06-27 15:32:50|10.9|9.5|10.95|9.55|10.97|9.57|10.9|9.5|0
1656343980000|2022-06-27 15:33:00|10.92|9.52|10.95|9.55|10.95|9.55|10.9|9.5|0
1656343990000|2022-06-27 15:33:10|10.93|9.53|11.02|9.62|11.02|9.62|10.93|9.53|0
1656344000000|2022-06-27 15:33:20|11.09|9.69|11.07|9.67|11.09|9.69|11.07|9.67|0
1656344010000|2022-06-27 15:33:30|11.09|9.69|11.09|9.69|11.09|9.69|11.09|9.69|0
1656344020000|2022-06-27 15:33:40|11.07|9.67|11.05|9.65|11.07|9.67|11.05|9.65|0
1656344030000|2022-06-27 15:33:50|11.04|9.64|10.98|9.58|11.04|9.64|10.98|9.58|0
1656344040000|2022-06-27 15:34:00|10.97|9.57|10.88|9.48|10.97|9.57|10.88|9.48|0
1656344050000|2022-06-27 15:34:10|10.86|9.46|10.81|9.41|10.86|9.46|10.81|9.41|0
1656344060000|2022-06-27 15:34:20|10.84|9.44|10.86|9.46|10.86|9.46|10.84|9.44|0
1656344070000|2022-06-27 15:34:30|10.83|9.43|10.85|9.45|10.85|9.45|10.81|9.41|0
1656344080000|2022-06-27 15:34:40|10.86|9.46|10.86|9.46|10.87|9.47|10.85|9.45|0
1656344090000|2022-06-27 15:34:50|10.8|9.4|10.81|9.41|10.83|9.43|10.8|9.4|0
1656344100000|2022-06-27 15:35:00|10.73|9.33|10.73|9.33|10.81|9.41|10.73|9.33|0
1656344110000|2022-06-27 15:35:10|10.76|9.36|10.76|9.36|10.76|9.36|10.74|9.34|0
1656344120000|2022-06-27 15:35:20|10.74|9.34|10.83|9.43|10.85|9.45|10.74|9.34|0
1656344130000|2022-06-27 15:35:30|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1656344140000|2022-06-27 15:35:40|10.85|9.45|10.85|9.45|10.85|9.45|10.85|9.45|0
1656344150000|2022-06-27 15:35:50|10.84|9.44|10.88|9.48|10.88|9.48|10.84|9.44|0
1656344160000|2022-06-27 15:36:00|10.85|9.45|10.81|9.41|10.88|9.48|10.81|9.41|0
1656344170000|2022-06-27 15:36:10|10.83|9.43|10.81|9.41|10.83|9.43|10.76|9.36|0
1656344180000|2022-06-27 15:36:20|10.85|9.45|10.81|9.41|10.85|9.45|10.81|9.41|0
1656344190000|2022-06-27 15:36:30|10.79|9.39|10.78|9.38|10.8|9.4|10.76|9.36|0
1656344200000|2022-06-27 15:36:40|10.79|9.39|10.73|9.33|10.79|9.39|10.73|9.33|0
1656344210000|2022-06-27 15:36:50|10.75|9.35|10.73|9.33|10.76|9.36|10.73|9.33|0
1656344220000|2022-06-27 15:37:00|10.64|9.24|10.64|9.24|10.66|9.26|10.63|9.23|0
1656344230000|2022-06-27 15:37:10|10.66|9.26|10.66|9.26|10.69|9.29|10.66|9.26|0
1656344240000|2022-06-27 15:37:20|10.64|9.24|10.59|9.19|10.64|9.24|10.58|9.18|0
1656344250000|2022-06-27 15:37:30|10.58|9.18|10.63|9.23|10.63|9.23|10.58|9.18|0
1656344260000|2022-06-27 15:37:40|10.66|9.26|10.76|9.36|10.76|9.36|10.66|9.26|0
1656344270000|2022-06-27 15:37:50|10.74|9.34|10.79|9.39|10.79|9.39|10.74|9.34|0
1656344280000|2022-06-27 15:38:00|10.76|9.36|10.81|9.41|10.81|9.41|10.76|9.36|0
1656344290000|2022-06-27 15:38:10|10.83|9.43|10.79|9.39|10.83|9.43|10.79|9.39|0
1656344300000|2022-06-27 15:38:20|10.76|9.36|10.78|9.38|10.78|9.38|10.73|9.33|0
1656344310000|2022-06-27 15:38:30|10.76|9.36|10.74|9.34|10.78|9.38|10.74|9.34|0
1656344320000|2022-06-27 15:38:40|10.76|9.36|10.79|9.39|10.81|9.41|10.76|9.36|0
1656344330000|2022-06-27 15:38:50|10.81|9.41|10.79|9.39|10.83|9.43|10.79|9.39|0
1656344340000|2022-06-27 15:39:00|10.81|9.41|10.79|9.39|10.83|9.43|10.79|9.39|0
1656344350000|2022-06-27 15:39:10|10.83|9.43|10.85|9.45|10.85|9.45|10.8|9.4|0
1656344360000|2022-06-27 15:39:20|10.82|9.42|10.83|9.43|10.83|9.43|10.82|9.42|0
1656344370000|2022-06-27 15:39:30|10.81|9.41|10.85|9.45|10.85|9.45|10.81|9.41|0
1656344380000|2022-06-27 15:39:40|10.84|9.44|10.84|9.44|10.84|9.44|10.8|9.4|0
1656344390000|2022-06-27 15:39:50|10.85|9.45|10.85|9.45|10.85|9.45|10.83|9.43|0
1656344400000|2022-06-27 15:40:00|10.86|9.46|10.86|9.46|10.86|9.46|10.8|9.4|0
1656344410000|2022-06-27 15:40:10|10.88|9.48|10.91|9.51|10.91|9.51|10.88|9.48|0
1656344420000|2022-06-27 15:40:20|10.9|9.5|10.93|9.53|10.93|9.53|10.9|9.5|0
1656344430000|2022-06-27 15:40:30|10.95|9.55|10.96|9.56|10.96|9.56|10.93|9.53|0
1656344440000|2022-06-27 15:40:40|10.95|9.55|11|9.6|11|9.6|10.95|9.55|0
1656344450000|2022-06-27 15:40:50|10.98|9.58|11.03|9.63|11.03|9.63|10.98|9.58|0
1656344460000|2022-06-27 15:41:00|11|9.6|10.96|9.56|11|9.6|10.96|9.56|0
1656344470000|2022-06-27 15:41:10|10.93|9.53|11.05|9.65|11.05|9.65|10.93|9.53|0
1656344480000|2022-06-27 15:41:20|11.04|9.64|11|9.6|11.04|9.64|11|9.6|0
1656344490000|2022-06-27 15:41:30|11.02|9.62|11.02|9.62|11.02|9.62|11.02|9.62|0
1656344500000|2022-06-27 15:41:40|11|9.6|11|9.6|11|9.6|11|9.6|0
1656344510000|2022-06-27 15:41:50|11.02|9.62|10.98|9.58|11.02|9.62|10.96|9.56|0
1656344520000|2022-06-27 15:42:00|11.02|9.62|11.02|9.62|11.02|9.62|10.98|9.58|0
1656344530000|2022-06-27 15:42:10|11.05|9.65|11.14|9.74|11.14|9.74|11.05|9.65|0
1656344540000|2022-06-27 15:42:20|11.15|9.75|11.17|9.77|11.17|9.77|11.15|9.75|0
1656344550000|2022-06-27 15:42:30|11.19|9.79|11.17|9.77|11.19|9.79|11.17|9.77|0
1656344560000|2022-06-27 15:42:40|11.21|9.81|11.17|9.77|11.21|9.81|11.17|9.77|0
1656344570000|2022-06-27 15:42:50|11.15|9.75|11.14|9.74|11.17|9.77|11.14|9.74|0
1656344580000|2022-06-27 15:43:00|11.19|9.79|11.22|9.82|11.22|9.82|11.17|9.77|0
1656344590000|2022-06-27 15:43:10|11.24|9.84|11.22|9.82|11.24|9.84|11.21|9.81|0
1656344600000|2022-06-27 15:43:20|11.14|9.74|11.15|9.75|11.15|9.75|11.14|9.74|0
1656344610000|2022-06-27 15:43:30|11.14|9.74|11.19|9.79|11.19|9.79|11.14|9.74|0
1656344620000|2022-06-27 15:43:40|11.21|9.81|11.24|9.84|11.24|9.84|11.19|9.79|0
1656344630000|2022-06-27 15:43:50|11.21|9.81|11.16|9.76|11.21|9.81|11.15|9.75|0
1656344640000|2022-06-27 15:44:00|11.17|9.77|11.15|9.75|11.19|9.79|11.15|9.75|0
1656344650000|2022-06-27 15:44:10|11.14|9.74|11.14|9.74|11.14|9.74|11.12|9.72|0
1656344660000|2022-06-27 15:44:20|11.12|9.72|11.1|9.7|11.14|9.74|11.1|9.7|0
1656344670000|2022-06-27 15:44:30|11.07|9.67|11.02|9.62|11.07|9.67|11.02|9.62|0
1656344680000|2022-06-27 15:44:40|11.07|9.67|11.14|9.74|11.14|9.74|11.07|9.67|0
1656344690000|2022-06-27 15:44:50|11.15|9.75|11.15|9.75|11.15|9.75|11.14|9.74|0
1656344700000|2022-06-27 15:45:00|11.17|9.77|11.12|9.72|11.17|9.77|11.12|9.72|0
1656344710000|2022-06-27 15:45:10|11.15|9.75|11.14|9.74|11.15|9.75|11.12|9.72|0
1656344720000|2022-06-27 15:45:20|11.17|9.77|11.15|9.75|11.17|9.77|11.14|9.74|0
1656344730000|2022-06-27 15:45:30|11.17|9.77|11.16|9.76|11.17|9.77|11.15|9.75|0
1656344740000|2022-06-27 15:45:40|11.15|9.75|11.21|9.81|11.21|9.81|11.15|9.75|0
1656344750000|2022-06-27 15:45:50|11.17|9.77|11.24|9.84|11.24|9.84|11.17|9.77|0
1656344760000|2022-06-27 15:46:00|11.28|9.88|11.29|9.89|11.29|9.89|11.28|9.88|0
1656344770000|2022-06-27 15:46:10|11.28|9.88|11.33|9.93|11.33|9.93|11.28|9.88|0
1656344780000|2022-06-27 15:46:20|11.31|9.91|11.26|9.86|11.31|9.91|11.26|9.86|0
1656344790000|2022-06-27 15:46:30|11.24|9.84|11.17|9.77|11.24|9.84|11.17|9.77|0
1656344800000|2022-06-27 15:46:40|11.15|9.75|11.15|9.75|11.17|9.77|11.15|9.75|0
1656344810000|2022-06-27 15:46:50|11.14|9.74|11.17|9.77|11.17|9.77|11.12|9.72|0
1656344820000|2022-06-27 15:47:00|11.14|9.74|11.12|9.72|11.14|9.74|11.1|9.7|0
1656344830000|2022-06-27 15:47:10|11.1|9.7|11.08|9.68|11.1|9.7|11.08|9.68|0
1656344840000|2022-06-27 15:47:20|11.1|9.7|11.12|9.72|11.14|9.74|11.1|9.7|0
1656344850000|2022-06-27 15:47:30|11.1|9.7|11.12|9.72|11.12|9.72|11.1|9.7|0
1656344860000|2022-06-27 15:47:40|11.1|9.7|11.03|9.63|11.1|9.7|11.03|9.63|0
1656344870000|2022-06-27 15:47:50|11.02|9.62|10.98|9.58|11.02|9.62|10.95|9.55|0
1656344880000|2022-06-27 15:48:00|10.95|9.55|10.96|9.56|10.96|9.56|10.93|9.53|0
1656344890000|2022-06-27 15:48:10|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1656344900000|2022-06-27 15:48:20|10.95|9.55|10.98|9.58|10.98|9.58|10.95|9.55|0
1656344910000|2022-06-27 15:48:30|11|9.6|11|9.6|11|9.6|10.98|9.58|0
1656344920000|2022-06-27 15:48:40|10.96|9.56|11.01|9.61|11.01|9.61|10.96|9.56|0
1656344930000|2022-06-27 15:48:50|11.02|9.62|11.05|9.65|11.05|9.65|11.02|9.62|0
1656344940000|2022-06-27 15:49:00|11.07|9.67|11.07|9.67|11.07|9.67|11.05|9.65|0
1656344950000|2022-06-27 15:49:10|11.08|9.68|11.09|9.69|11.1|9.7|11.08|9.68|0
1656344960000|2022-06-27 15:49:20|11.08|9.68|11.07|9.67|11.1|9.7|11.07|9.67|0
1656344970000|2022-06-27 15:49:30|11.05|9.65|11.07|9.67|11.07|9.67|11.05|9.65|0
1656344980000|2022-06-27 15:49:40|11.05|9.65|11.08|9.68|11.08|9.68|11.05|9.65|0
1656344990000|2022-06-27 15:49:50|11.1|9.7|11.05|9.65|11.1|9.7|11.05|9.65|0
1656345000000|2022-06-27 15:50:00|11.01|9.61|11.03|9.63|11.03|9.63|10.98|9.58|0
1656345010000|2022-06-27 15:50:10|11.05|9.65|11.01|9.61|11.05|9.65|11|9.6|0
1656345020000|2022-06-27 15:50:20|11|9.6|10.93|9.53|11|9.6|10.93|9.53|0
1656345030000|2022-06-27 15:50:30|10.89|9.49|10.95|9.55|10.98|9.58|10.89|9.49|0
1656345040000|2022-06-27 15:50:40|11|9.6|10.96|9.56|11|9.6|10.96|9.56|0
1656345050000|2022-06-27 15:50:50|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1656345060000|2022-06-27 15:51:00|11.05|9.65|11|9.6|11.05|9.65|10.98|9.58|0
1656345070000|2022-06-27 15:51:10|10.98|9.58|11|9.6|11.01|9.61|10.98|9.58|0
1656345080000|2022-06-27 15:51:20|11.01|9.61|10.91|9.51|11.01|9.61|10.91|9.51|0
1656345090000|2022-06-27 15:51:30|10.88|9.48|10.86|9.46|10.91|9.51|10.86|9.46|0
1656345100000|2022-06-27 15:51:40|10.89|9.49|10.93|9.53|10.93|9.53|10.89|9.49|0
1656345110000|2022-06-27 15:51:50|10.89|9.49|10.89|9.49|10.89|9.49|10.88|9.48|0
1656345120000|2022-06-27 15:52:00|10.88|9.48|10.79|9.39|10.88|9.48|10.79|9.39|0
1656345130000|2022-06-27 15:52:10|10.83|9.43|10.93|9.53|10.93|9.53|10.83|9.43|0
1656345140000|2022-06-27 15:52:20|10.91|9.51|10.93|9.53|10.93|9.53|10.91|9.51|0
1656345150000|2022-06-27 15:52:30|10.95|9.55|10.89|9.49|10.95|9.55|10.88|9.48|0
1656345160000|2022-06-27 15:52:40|10.91|9.51|10.95|9.55|10.95|9.55|10.91|9.51|0
1656345170000|2022-06-27 15:52:50|10.98|9.58|10.95|9.55|10.98|9.58|10.95|9.55|0
1656345180000|2022-06-27 15:53:00|10.96|9.56|10.89|9.49|10.96|9.56|10.89|9.49|0
1656345190000|2022-06-27 15:53:10|10.88|9.48|10.88|9.48|10.88|9.48|10.86|9.46|0
1656345200000|2022-06-27 15:53:20|10.9|9.5|10.89|9.49|10.95|9.55|10.89|9.49|0
1656345210000|2022-06-27 15:53:30|10.87|9.47|10.93|9.53|10.93|9.53|10.87|9.47|0
1656345220000|2022-06-27 15:53:40|10.91|9.51|10.86|9.46|10.91|9.51|10.86|9.46|0
1656345230000|2022-06-27 15:53:50|10.85|9.45|10.88|9.48|10.88|9.48|10.85|9.45|0
1656345240000|2022-06-27 15:54:00|10.89|9.49|10.9|9.5|10.9|9.5|10.88|9.48|0
1656345250000|2022-06-27 15:54:10|10.88|9.48|10.88|9.48|10.88|9.48|10.86|9.46|0
1656345260000|2022-06-27 15:54:20|10.85|9.45|10.88|9.48|10.91|9.51|10.85|9.45|0
1656345270000|2022-06-27 15:54:30|10.89|9.49|10.86|9.46|10.89|9.49|10.86|9.46|0
1656345280000|2022-06-27 15:54:40|10.84|9.44|10.86|9.46|10.88|9.48|10.84|9.44|0
1656345290000|2022-06-27 15:54:50|10.91|9.51|10.84|9.44|10.91|9.51|10.84|9.44|0
1656345300000|2022-06-27 15:55:00|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656345310000|2022-06-27 15:55:10|10.84|9.44|10.88|9.48|10.88|9.48|10.84|9.44|0
1656345320000|2022-06-27 15:55:20|10.89|9.49|10.89|9.49|10.89|9.49|10.88|9.48|0
1656345330000|2022-06-27 15:55:30|10.94|9.54|10.93|9.53|10.94|9.54|10.93|9.53|0
1656345340000|2022-06-27 15:55:40|10.96|9.56|10.98|9.58|10.98|9.58|10.93|9.53|0
1656345350000|2022-06-27 15:55:50|10.96|9.56|10.93|9.53|10.96|9.56|10.93|9.53|0
1656345360000|2022-06-27 15:56:00|10.88|9.48|10.92|9.52|10.92|9.52|10.88|9.48|0
1656345370000|2022-06-27 15:56:10|10.91|9.51|10.94|9.54|10.96|9.56|10.91|9.51|0
1656345380000|2022-06-27 15:56:20|10.93|9.53|10.9|9.5|10.94|9.54|10.9|9.5|0
1656345390000|2022-06-27 15:56:30|10.89|9.49|10.79|9.39|10.89|9.49|10.79|9.39|0
1656345400000|2022-06-27 15:56:40|10.69|9.29|10.81|9.41|10.81|9.41|10.69|9.29|0
1656345410000|2022-06-27 15:56:50|10.83|9.43|10.84|9.44|10.84|9.44|10.83|9.43|0
1656345420000|2022-06-27 15:57:00|10.81|9.41|10.94|9.54|10.94|9.54|10.81|9.41|0
1656345430000|2022-06-27 15:57:10|10.95|9.55|10.95|9.55|10.98|9.58|10.94|9.54|0
1656345440000|2022-06-27 15:57:20|10.93|9.53|10.86|9.46|10.94|9.54|10.84|9.44|0
1656345450000|2022-06-27 15:57:30|10.84|9.44|10.76|9.36|10.84|9.44|10.76|9.36|0
1656345460000|2022-06-27 15:57:40|10.77|9.37|10.76|9.36|10.81|9.41|10.76|9.36|0
1656345470000|2022-06-27 15:57:50|10.79|9.39|10.82|9.42|10.82|9.42|10.79|9.39|0
1656345480000|2022-06-27 15:58:00|10.84|9.44|10.82|9.42|10.84|9.44|10.79|9.39|0
1656345490000|2022-06-27 15:58:10|10.79|9.39|10.8|9.4|10.8|9.4|10.76|9.36|0
1656345500000|2022-06-27 15:58:20|10.79|9.39|10.82|9.42|10.84|9.44|10.79|9.39|0
1656345510000|2022-06-27 15:58:30|10.81|9.41|10.82|9.42|10.84|9.44|10.81|9.41|0
1656345520000|2022-06-27 15:58:40|10.93|9.53|11.03|9.63|11.03|9.63|10.93|9.53|0
1656345530000|2022-06-27 15:58:50|10.93|9.53|10.93|9.53|10.96|9.56|10.93|9.53|0
1656345540000|2022-06-27 15:59:00|10.91|9.51|10.93|9.53|10.93|9.53|10.89|9.49|0
1656345550000|2022-06-27 15:59:10|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656345560000|2022-06-27 15:59:20|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1656345570000|2022-06-27 15:59:30|10.98|9.58|10.98|9.58|10.98|9.58|10.96|9.56|0
1656345580000|2022-06-27 15:59:40|10.99|9.59|10.96|9.56|11|9.6|10.96|9.56|0
1656345590000|2022-06-27 15:59:50|11|9.6|10.96|9.56|11|9.6|10.96|9.56|0
1656345600000|2022-06-27 16:00:00|10.91|9.51|11|9.6|11|9.6|10.91|9.51|0
1656345610000|2022-06-27 16:00:10|10.98|9.58|11.01|9.61|11.01|9.61|10.98|9.58|0
1656345620000|2022-06-27 16:00:20|11|9.6|11.05|9.65|11.05|9.65|11|9.6|0
1656345630000|2022-06-27 16:00:30|11.03|9.63|11|9.6|11.03|9.63|11|9.6|0
1656345640000|2022-06-27 16:00:40|11.01|9.61|11|9.6|11.01|9.61|10.98|9.58|0
1656345650000|2022-06-27 16:00:50|10.98|9.58|10.86|9.46|10.98|9.58|10.86|9.46|0
1656345660000|2022-06-27 16:01:00|10.82|9.42|10.77|9.37|10.82|9.42|10.77|9.37|0
1656345670000|2022-06-27 16:01:10|10.74|9.34|10.76|9.36|10.76|9.36|10.72|9.32|0
1656345680000|2022-06-27 16:01:20|10.72|9.32|10.76|9.36|10.76|9.36|10.72|9.32|0
1656345690000|2022-06-27 16:01:30|10.82|9.42|10.86|9.46|10.86|9.46|10.82|9.42|0
1656345700000|2022-06-27 16:01:40|10.84|9.44|10.77|9.37|10.86|9.46|10.77|9.37|0
1656345710000|2022-06-27 16:01:50|10.79|9.39|10.67|9.27|10.79|9.39|10.67|9.27|0
1656345720000|2022-06-27 16:02:00|10.62|9.22|10.56|9.16|10.62|9.22|10.56|9.16|0
1656345730000|2022-06-27 16:02:10|10.54|9.14|10.57|9.17|10.57|9.17|10.52|9.12|0
1656345740000|2022-06-27 16:02:20|10.52|9.12|10.54|9.14|10.54|9.14|10.49|9.09|0
1656345750000|2022-06-27 16:02:30|10.57|9.17|10.54|9.14|10.57|9.17|10.52|9.12|0
1656345760000|2022-06-27 16:02:40|10.52|9.12|10.46|9.06|10.52|9.12|10.46|9.06|0
1656345770000|2022-06-27 16:02:50|10.47|9.07|10.52|9.12|10.52|9.12|10.47|9.07|0
1656345780000|2022-06-27 16:03:00|10.54|9.14|10.61|9.21|10.61|9.21|10.54|9.14|0
1656345790000|2022-06-27 16:03:10|10.64|9.24|10.67|9.27|10.67|9.27|10.64|9.24|0
1656345800000|2022-06-27 16:03:20|10.74|9.34|10.76|9.36|10.76|9.36|10.74|9.34|0
1656345810000|2022-06-27 16:03:30|10.71|9.31|10.69|9.29|10.71|9.31|10.69|9.29|0
1656345820000|2022-06-27 16:03:40|10.72|9.32|10.69|9.29|10.72|9.32|10.69|9.29|0
1656345830000|2022-06-27 16:03:50|10.67|9.27|10.64|9.24|10.67|9.27|10.64|9.24|0
1656345840000|2022-06-27 16:04:00|10.62|9.22|10.6|9.2|10.62|9.22|10.59|9.19|0
1656345850000|2022-06-27 16:04:10|10.64|9.24|10.56|9.16|10.64|9.24|10.56|9.16|0
1656345860000|2022-06-27 16:04:20|10.54|9.14|10.37|8.97|10.55|9.15|10.37|8.97|0
1656345870000|2022-06-27 16:04:30|10.41|9.01|10.39|8.99|10.42|9.02|10.39|8.99|0
1656345880000|2022-06-27 16:04:40|10.37|8.97|10.39|8.99|10.39|8.99|10.36|8.96|0
1656345890000|2022-06-27 16:04:50|10.41|9.01|10.49|9.09|10.49|9.09|10.41|9.01|0
1656345900000|2022-06-27 16:05:00|10.54|9.14|10.47|9.07|10.54|9.14|10.46|9.06|0
1656345910000|2022-06-27 16:05:10|10.49|9.09|10.44|9.04|10.49|9.09|10.44|9.04|0
1656345920000|2022-06-27 16:05:20|10.42|9.02|10.42|9.02|10.44|9.04|10.42|9.02|0
1656345930000|2022-06-27 16:05:30|10.41|9.01|10.42|9.02|10.44|9.04|10.41|9.01|0
1656345940000|2022-06-27 16:05:40|10.41|9.01|10.44|9.04|10.44|9.04|10.41|9.01|0
1656345950000|2022-06-27 16:05:50|10.41|9.01|10.39|8.99|10.42|9.02|10.39|8.99|0
1656345960000|2022-06-27 16:06:00|10.44|9.04|10.34|8.94|10.44|9.04|10.29|8.89|0
1656345970000|2022-06-27 16:06:10|10.32|8.92|10.31|8.91|10.32|8.92|10.29|8.89|0
1656345980000|2022-06-27 16:06:20|10.34|8.94|10.33|8.93|10.34|8.94|10.31|8.91|0
1656345990000|2022-06-27 16:06:30|10.32|8.92|10.34|8.94|10.34|8.94|10.29|8.89|0
1656346000000|2022-06-27 16:06:40|10.37|8.97|10.32|8.92|10.37|8.97|10.32|8.92|0
1656346010000|2022-06-27 16:06:50|10.34|8.94|10.37|8.97|10.37|8.97|10.34|8.94|0
1656346020000|2022-06-27 16:07:00|10.41|9.01|10.49|9.09|10.49|9.09|10.41|9.01|0
1656346030000|2022-06-27 16:07:10|10.52|9.12|10.54|9.14|10.57|9.17|10.52|9.12|0
1656346040000|2022-06-27 16:07:20|10.49|9.09|10.44|9.04|10.49|9.09|10.43|9.03|0
1656346050000|2022-06-27 16:07:30|10.49|9.09|10.49|9.09|10.52|9.12|10.49|9.09|0
1656346060000|2022-06-27 16:07:40|10.5|9.1|10.49|9.09|10.51|9.11|10.49|9.09|0
1656346070000|2022-06-27 16:07:50|10.46|9.06|10.46|9.06|10.46|9.06|10.44|9.04|0
1656346080000|2022-06-27 16:08:00|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1656346090000|2022-06-27 16:08:10|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1656346100000|2022-06-27 16:08:20|10.52|9.12|10.54|9.14|10.55|9.15|10.52|9.12|0
1656346110000|2022-06-27 16:08:30|10.51|9.11|10.46|9.06|10.51|9.11|10.45|9.05|0
1656346120000|2022-06-27 16:08:40|10.49|9.09|10.47|9.07|10.5|9.1|10.47|9.07|0
1656346130000|2022-06-27 16:08:50|10.49|9.09|10.49|9.09|10.5|9.1|10.49|9.09|0
1656346140000|2022-06-27 16:09:00|10.5|9.1|10.5|9.1|10.52|9.12|10.5|9.1|0
1656346150000|2022-06-27 16:09:10|10.52|9.12|10.47|9.07|10.52|9.12|10.47|9.07|0
1656346160000|2022-06-27 16:09:20|10.48|9.08|10.48|9.08|10.48|9.08|10.47|9.07|0
1656346170000|2022-06-27 16:09:30|10.45|9.05|10.45|9.05|10.45|9.05|10.44|9.04|0
1656346180000|2022-06-27 16:09:40|10.49|9.09|10.49|9.09|10.49|9.09|10.49|9.09|0
1656346190000|2022-06-27 16:09:50|10.5|9.1|10.5|9.1|10.5|9.1|10.49|9.09|0
1656346200000|2022-06-27 16:10:00|10.52|9.12|10.36|8.96|10.52|9.12|10.36|8.96|0
1656346210000|2022-06-27 16:10:10|10.39|8.99|10.37|8.97|10.39|8.99|10.37|8.97|0
1656346220000|2022-06-27 16:10:20|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1656346230000|2022-06-27 16:10:30|10.34|8.94|10.37|8.97|10.42|9.02|10.34|8.94|0
1656346240000|2022-06-27 16:10:40|10.41|9.01|10.39|8.99|10.42|9.02|10.39|8.99|0
1656346250000|2022-06-27 16:10:50|10.37|8.97|10.37|8.97|10.37|8.97|10.35|8.95|0
1656346260000|2022-06-27 16:11:00|10.34|8.94|10.37|8.97|10.41|9.01|10.34|8.94|0
1656346270000|2022-06-27 16:11:10|10.41|9.01|10.32|8.92|10.41|9.01|10.32|8.92|0
1656346280000|2022-06-27 16:11:20|10.29|8.89|10.36|8.96|10.37|8.97|10.29|8.89|0
1656346290000|2022-06-27 16:11:30|10.37|8.97|10.37|8.97|10.39|8.99|10.34|8.94|0
1656346300000|2022-06-27 16:11:40|10.41|9.01|10.42|9.02|10.42|9.02|10.41|9.01|0
1656346310000|2022-06-27 16:11:50|10.45|9.05|10.45|9.05|10.45|9.05|10.44|9.04|0
1656346320000|2022-06-27 16:12:00|10.4|9|10.44|9.04|10.44|9.04|10.4|9|0
1656346330000|2022-06-27 16:12:10|10.45|9.05|10.49|9.09|10.49|9.09|10.45|9.05|0
1656346340000|2022-06-27 16:12:20|10.44|9.04|10.45|9.05|10.47|9.07|10.44|9.04|0
1656346350000|2022-06-27 16:12:30|10.47|9.07|10.47|9.07|10.47|9.07|10.45|9.05|0
1656346360000|2022-06-27 16:12:40|10.49|9.09|10.49|9.09|10.49|9.09|10.47|9.07|0
1656346370000|2022-06-27 16:12:50|10.5|9.1|10.45|9.05|10.5|9.1|10.45|9.05|0
1656346380000|2022-06-27 16:13:00|10.47|9.07|10.52|9.12|10.52|9.12|10.47|9.07|0
1656346390000|2022-06-27 16:13:10|10.57|9.17|10.45|9.05|10.57|9.17|10.45|9.05|0
1656346400000|2022-06-27 16:13:20|10.44|9.04|10.44|9.04|10.44|9.04|10.42|9.02|0
1656346410000|2022-06-27 16:13:30|10.52|9.12|10.54|9.14|10.55|9.15|10.52|9.12|0
1656346420000|2022-06-27 16:13:40|10.52|9.12|10.53|9.13|10.53|9.13|10.52|9.12|0
1656346430000|2022-06-27 16:13:50|10.49|9.09|10.45|9.05|10.49|9.09|10.45|9.05|0
1656346440000|2022-06-27 16:14:00|10.49|9.09|10.36|8.96|10.49|9.09|10.36|8.96|0
1656346450000|2022-06-27 16:14:10|10.37|8.97|10.78|9.38|10.78|9.38|10.37|8.97|0
1656346460000|2022-06-27 16:14:20|10.76|9.36|10.76|9.36|10.8|9.4|10.76|9.36|0
1656346470000|2022-06-27 16:14:30|10.78|9.38|10.8|9.4|10.81|9.41|10.78|9.38|0
1656346480000|2022-06-27 16:14:40|10.78|9.38|10.75|9.35|10.78|9.38|10.73|9.33|0
1656346490000|2022-06-27 16:14:50|10.74|9.34|10.68|9.28|10.74|9.34|10.68|9.28|0
1656346500000|2022-06-27 16:15:00|10.66|9.26|10.68|9.28|10.68|9.28|10.66|9.26|0
1656346510000|2022-06-27 16:15:10|10.7|9.3|10.66|9.26|10.7|9.3|10.66|9.26|0
1656346520000|2022-06-27 16:15:20|10.7|9.3|10.78|9.38|10.78|9.38|10.7|9.3|0
1656346530000|2022-06-27 16:15:30|10.77|9.37|10.79|9.39|10.79|9.39|10.77|9.37|0
1656346540000|2022-06-27 16:15:40|10.81|9.41|10.78|9.38|10.81|9.41|10.78|9.38|0
1656346550000|2022-06-27 16:15:50|10.72|9.32|10.69|9.29|10.72|9.32|10.69|9.29|0
1656346560000|2022-06-27 16:16:00|10.67|9.27|10.69|9.29|10.71|9.31|10.67|9.27|0
1656346570000|2022-06-27 16:16:10|10.67|9.27|10.76|9.36|10.76|9.36|10.67|9.27|0
1656346580000|2022-06-27 16:16:20|10.74|9.34|10.72|9.32|10.74|9.34|10.72|9.32|0
1656346590000|2022-06-27 16:16:30|10.73|9.33|10.71|9.31|10.73|9.33|10.71|9.31|0
1656346600000|2022-06-27 16:16:40|10.72|9.32|10.71|9.31|10.72|9.32|10.71|9.31|0
1656346610000|2022-06-27 16:16:50|10.66|9.26|10.66|9.26|10.66|9.26|10.64|9.24|0
1656346620000|2022-06-27 16:17:00|10.69|9.29|10.67|9.27|10.69|9.29|10.67|9.27|0
1656346630000|2022-06-27 16:17:10|10.57|9.17|10.54|9.14|10.57|9.17|10.53|9.13|0
1656346640000|2022-06-27 16:17:20|10.57|9.17|10.62|9.22|10.62|9.22|10.57|9.17|0
1656346650000|2022-06-27 16:17:30|10.69|9.29|10.76|9.36|10.76|9.36|10.69|9.29|0
1656346660000|2022-06-27 16:17:40|10.79|9.39|10.83|9.43|10.83|9.43|10.79|9.39|0
1656346670000|2022-06-27 16:17:50|10.79|9.39|10.83|9.43|10.84|9.44|10.79|9.39|0
1656346680000|2022-06-27 16:18:00|10.79|9.39|10.77|9.37|10.79|9.39|10.76|9.36|0
1656346690000|2022-06-27 16:18:10|10.76|9.36|10.72|9.32|10.77|9.37|10.72|9.32|0
1656346700000|2022-06-27 16:18:20|10.74|9.34|10.77|9.37|10.77|9.37|10.74|9.34|0
1656346710000|2022-06-27 16:18:30|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1656346720000|2022-06-27 16:18:40|10.83|9.43|10.86|9.46|10.86|9.46|10.83|9.43|0
1656346730000|2022-06-27 16:18:50|10.88|9.48|10.91|9.51|10.91|9.51|10.88|9.48|0
1656346740000|2022-06-27 16:19:00|10.86|9.46|10.93|9.53|10.93|9.53|10.85|9.45|0
1656346750000|2022-06-27 16:19:10|10.89|9.49|10.93|9.53|10.93|9.53|10.86|9.46|0
1656346760000|2022-06-27 16:19:20|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656346770000|2022-06-27 16:19:30|10.96|9.56|10.93|9.53|10.96|9.56|10.93|9.53|0
1656346780000|2022-06-27 16:19:40|10.89|9.49|10.98|9.58|10.98|9.58|10.89|9.49|0
1656346790000|2022-06-27 16:19:50|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1656346800000|2022-06-27 16:20:00|10.99|9.59|10.99|9.59|10.99|9.59|10.98|9.58|0
1656346810000|2022-06-27 16:20:10|11.01|9.61|11.05|9.65|11.05|9.65|11.01|9.61|0
1656346820000|2022-06-27 16:20:20|11.06|9.66|10.94|9.54|11.06|9.66|10.94|9.54|0
1656346830000|2022-06-27 16:20:30|10.96|9.56|10.96|9.56|10.98|9.58|10.94|9.54|0
1656346840000|2022-06-27 16:20:40|10.94|9.54|10.99|9.59|10.99|9.59|10.91|9.51|0
1656346850000|2022-06-27 16:20:50|11.01|9.61|11.01|9.61|11.03|9.63|11.01|9.61|0
1656346860000|2022-06-27 16:21:00|11.03|9.63|11.05|9.65|11.05|9.65|11.01|9.61|0
1656346870000|2022-06-27 16:21:10|11.06|9.66|10.96|9.56|11.06|9.66|10.96|9.56|0
1656346880000|2022-06-27 16:21:20|10.99|9.59|11.01|9.61|11.01|9.61|10.99|9.59|0
1656346890000|2022-06-27 16:21:30|11.03|9.63|10.99|9.59|11.03|9.63|10.99|9.59|0
1656346900000|2022-06-27 16:21:40|11.03|9.63|10.99|9.59|11.03|9.63|10.99|9.59|0
1656346910000|2022-06-27 16:21:50|10.98|9.58|11.03|9.63|11.05|9.65|10.98|9.58|0
1656346920000|2022-06-27 16:22:00|10.99|9.59|10.99|9.59|11.01|9.61|10.96|9.56|0
1656346930000|2022-06-27 16:22:10|10.98|9.58|10.94|9.54|10.98|9.58|10.94|9.54|0
1656346940000|2022-06-27 16:22:20|10.99|9.59|10.98|9.58|10.99|9.59|10.94|9.54|0
1656346950000|2022-06-27 16:22:30|10.97|9.57|10.94|9.54|10.97|9.57|10.94|9.54|0
1656346960000|2022-06-27 16:22:40|10.93|9.53|10.94|9.54|10.94|9.54|10.93|9.53|0
1656346970000|2022-06-27 16:22:50|10.93|9.53|10.84|9.44|10.93|9.53|10.82|9.42|0
1656346980000|2022-06-27 16:23:00|10.82|9.42|10.84|9.44|10.84|9.44|10.82|9.42|0
1656346990000|2022-06-27 16:23:10|10.87|9.47|10.87|9.47|10.87|9.47|10.87|9.47|0
1656347000000|2022-06-27 16:23:20|10.86|9.46|10.86|9.46|10.87|9.47|10.86|9.46|0
1656347010000|2022-06-27 16:23:30|10.87|9.47|10.86|9.46|10.87|9.47|10.86|9.46|0
1656347020000|2022-06-27 16:23:40|10.82|9.42|10.84|9.44|10.84|9.44|10.82|9.42|0
1656347030000|2022-06-27 16:23:50|10.87|9.47|10.86|9.46|10.87|9.47|10.86|9.46|0
1656347040000|2022-06-27 16:24:00|10.84|9.44|10.86|9.46|10.86|9.46|10.84|9.44|0
1656347050000|2022-06-27 16:24:10|10.82|9.42|10.84|9.44|10.84|9.44|10.79|9.39|0
1656347060000|2022-06-27 16:24:20|10.82|9.42|10.81|9.41|10.82|9.42|10.81|9.41|0
1656347070000|2022-06-27 16:24:30|10.79|9.39|10.67|9.27|10.79|9.39|10.67|9.27|0
1656347080000|2022-06-27 16:24:40|10.66|9.26|10.67|9.27|10.67|9.27|10.62|9.22|0
1656347090000|2022-06-27 16:24:50|10.66|9.26|10.64|9.24|10.67|9.27|10.64|9.24|0
1656347100000|2022-06-27 16:25:00|10.62|9.22|10.64|9.24|10.66|9.26|10.62|9.22|0
1656347110000|2022-06-27 16:25:10|10.69|9.29|10.59|9.19|10.69|9.29|10.59|9.19|0
1656347120000|2022-06-27 16:25:20|10.64|9.24|10.49|9.09|10.64|9.24|10.49|9.09|0
1656347130000|2022-06-27 16:25:30|10.51|9.11|10.43|9.03|10.51|9.11|10.43|9.03|0
1656347140000|2022-06-27 16:25:40|10.44|9.04|10.38|8.98|10.44|9.04|10.38|8.98|0
1656347150000|2022-06-27 16:25:50|10.36|8.96|10.39|8.99|10.43|9.03|10.36|8.96|0
1656347160000|2022-06-27 16:26:00|10.34|8.94|10.57|9.17|10.57|9.17|10.32|8.92|0
1656347170000|2022-06-27 16:26:10|10.6|9.2|10.59|9.19|10.62|9.22|10.59|9.19|0
1656347180000|2022-06-27 16:26:20|10.6|9.2|10.57|9.17|10.62|9.22|10.57|9.17|0
1656347190000|2022-06-27 16:26:30|10.59|9.19|10.51|9.11|10.59|9.19|10.51|9.11|0
1656347200000|2022-06-27 16:26:40|10.52|9.12|10.55|9.15|10.55|9.15|10.52|9.12|0
1656347210000|2022-06-27 16:26:50|10.54|9.14|10.55|9.15|10.55|9.15|10.52|9.12|0
1656347220000|2022-06-27 16:27:00|10.69|9.29|10.64|9.24|10.69|9.29|10.64|9.24|0
1656347230000|2022-06-27 16:27:10|10.57|9.17|10.55|9.15|10.57|9.17|10.54|9.14|0
1656347240000|2022-06-27 16:27:20|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1656347250000|2022-06-27 16:27:30|10.52|9.12|10.5|9.1|10.54|9.14|10.5|9.1|0
1656347260000|2022-06-27 16:27:40|10.52|9.12|10.54|9.14|10.54|9.14|10.5|9.1|0
1656347270000|2022-06-27 16:27:50|10.53|9.13|10.54|9.14|10.55|9.15|10.53|9.13|0
1656347280000|2022-06-27 16:28:00|10.49|9.09|10.52|9.12|10.54|9.14|10.49|9.09|0
1656347290000|2022-06-27 16:28:10|10.47|9.07|10.49|9.09|10.5|9.1|10.47|9.07|0
1656347300000|2022-06-27 16:28:20|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1656347310000|2022-06-27 16:28:30|10.47|9.07|10.47|9.07|10.49|9.09|10.47|9.07|0
1656347320000|2022-06-27 16:28:40|10.49|9.09|10.47|9.07|10.5|9.1|10.47|9.07|0
1656347330000|2022-06-27 16:28:50|10.5|9.1|10.58|9.18|10.58|9.18|10.5|9.1|0
1656347340000|2022-06-27 16:29:00|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656347350000|2022-06-27 16:29:10|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1656347360000|2022-06-27 16:29:20|10.59|9.19|10.6|9.2|10.6|9.2|10.59|9.19|0
1656347370000|2022-06-27 16:29:30|10.54|9.14|10.55|9.15|10.55|9.15|10.5|9.1|0
1656347380000|2022-06-27 16:29:40|10.54|9.14|10.55|9.15|10.59|9.19|10.54|9.14|0
1656347390000|2022-06-27 16:29:50|10.57|9.17|10.55|9.15|10.57|9.17|10.54|9.14|0
1656347400000|2022-06-27 16:30:00|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1656347410000|2022-06-27 16:30:10|10.5|9.1|10.47|9.07|10.5|9.1|10.47|9.07|0
1656347420000|2022-06-27 16:30:20|10.46|9.06|10.46|9.06|10.47|9.07|10.46|9.06|0
1656347430000|2022-06-27 16:30:30|10.44|9.04|10.46|9.06|10.48|9.08|10.44|9.04|0
1656347440000|2022-06-27 16:30:40|10.49|9.09|10.42|9.02|10.49|9.09|10.42|9.02|0
1656347450000|2022-06-27 16:30:50|10.41|9.01|10.39|8.99|10.42|9.02|10.39|8.99|0
1656347460000|2022-06-27 16:31:00|10.4|9|10.39|8.99|10.41|9.01|10.39|8.99|0
1656347470000|2022-06-27 16:31:10|10.37|8.97|10.36|8.96|10.37|8.97|10.34|8.94|0
1656347480000|2022-06-27 16:31:20|10.34|8.94|10.41|9.01|10.41|9.01|10.34|8.94|0
1656347490000|2022-06-27 16:31:30|10.42|9.02|10.42|9.02|10.42|9.02|10.39|8.99|0
1656347500000|2022-06-27 16:31:40|10.46|9.06|10.44|9.04|10.47|9.07|10.44|9.04|0
1656347510000|2022-06-27 16:31:50|10.42|9.02|10.44|9.04|10.44|9.04|10.42|9.02|0
1656347520000|2022-06-27 16:32:00|10.45|9.05|10.4|9|10.47|9.07|10.4|9|0
1656347530000|2022-06-27 16:32:10|10.42|9.02|10.37|8.97|10.42|9.02|10.37|8.97|0
1656347540000|2022-06-27 16:32:20|10.34|8.94|10.36|8.96|10.36|8.96|10.32|8.92|0
1656347550000|2022-06-27 16:32:30|10.31|8.91|10.32|8.92|10.34|8.94|10.31|8.91|0
1656347560000|2022-06-27 16:32:40|10.34|8.94|10.31|8.91|10.34|8.94|10.31|8.91|0
1656347570000|2022-06-27 16:32:50|10.3|8.9|10.3|8.9|10.3|8.9|10.3|8.9|0
1656347580000|2022-06-27 16:33:00|10.29|8.89|10.31|8.91|10.31|8.91|10.28|8.88|0
1656347590000|2022-06-27 16:33:10|10.32|8.92|10.28|8.88|10.32|8.92|10.26|8.86|0
1656347600000|2022-06-27 16:33:20|10.29|8.89|10.36|8.96|10.36|8.96|10.29|8.89|0
1656347610000|2022-06-27 16:33:30|10.31|8.91|10.28|8.88|10.31|8.91|10.28|8.88|0
1656347620000|2022-06-27 16:33:40|10.29|8.89|10.31|8.91|10.32|8.92|10.29|8.89|0
1656347630000|2022-06-27 16:33:50|10.32|8.92|10.26|8.86|10.32|8.92|10.24|8.84|0
1656347640000|2022-06-27 16:34:00|10.23|8.83|10.2|8.8|10.23|8.83|10.2|8.8|0
1656347650000|2022-06-27 16:34:10|10.21|8.81|10.23|8.83|10.23|8.83|10.18|8.78|0
1656347660000|2022-06-27 16:34:20|10.24|8.84|10.28|8.88|10.28|8.88|10.24|8.84|0
1656347670000|2022-06-27 16:34:30|10.26|8.86|10.31|8.91|10.31|8.91|10.24|8.84|0
1656347680000|2022-06-27 16:34:40|10.29|8.89|10.29|8.89|10.31|8.91|10.29|8.89|0
1656347690000|2022-06-27 16:34:50|10.32|8.92|10.29|8.89|10.32|8.92|10.28|8.88|0
1656347700000|2022-06-27 16:35:00|10.21|8.81|10.24|8.84|10.24|8.84|10.21|8.81|0
1656347710000|2022-06-27 16:35:10|10.21|8.81|10.25|8.85|10.25|8.85|10.16|8.76|0
1656347720000|2022-06-27 16:35:20|10.29|8.89|10.32|8.92|10.36|8.96|10.29|8.89|0
1656347730000|2022-06-27 16:35:30|10.34|8.94|10.37|8.97|10.39|8.99|10.34|8.94|0
1656347740000|2022-06-27 16:35:40|10.36|8.96|10.33|8.93|10.36|8.96|10.32|8.92|0
1656347750000|2022-06-27 16:35:50|10.34|8.94|10.39|8.99|10.41|9.01|10.34|8.94|0
1656347760000|2022-06-27 16:36:00|10.42|9.02|10.41|9.01|10.42|9.02|10.39|8.99|0
1656347770000|2022-06-27 16:36:10|10.36|8.96|10.32|8.92|10.37|8.97|10.32|8.92|0
1656347780000|2022-06-27 16:36:20|10.36|8.96|10.37|8.97|10.39|8.99|10.36|8.96|0
1656347790000|2022-06-27 16:36:30|10.34|8.94|10.32|8.92|10.34|8.94|10.32|8.92|0
1656347800000|2022-06-27 16:36:40|10.31|8.91|10.34|8.94|10.34|8.94|10.31|8.91|0
1656347810000|2022-06-27 16:36:50|10.32|8.92|10.33|8.93|10.33|8.93|10.31|8.91|0
1656347820000|2022-06-27 16:37:00|10.36|8.96|10.36|8.96|10.37|8.97|10.36|8.96|0
1656347830000|2022-06-27 16:37:10|10.37|8.97|10.32|8.92|10.37|8.97|10.29|8.89|0
1656347840000|2022-06-27 16:37:20|10.31|8.91|10.31|8.91|10.31|8.91|10.31|8.91|0
1656347850000|2022-06-27 16:37:30|10.29|8.89|10.36|8.96|10.36|8.96|10.29|8.89|0
1656347860000|2022-06-27 16:37:40|10.39|8.99|10.42|9.02|10.42|9.02|10.39|8.99|0
1656347870000|2022-06-27 16:37:50|10.44|9.04|10.5|9.1|10.5|9.1|10.42|9.02|0
1656347880000|2022-06-27 16:38:00|10.52|9.12|10.54|9.14|10.54|9.14|10.52|9.12|0
1656347890000|2022-06-27 16:38:10|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1656347900000|2022-06-27 16:38:20|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1656347910000|2022-06-27 16:38:30|10.49|9.09|10.54|9.14|10.54|9.14|10.49|9.09|0
1656347920000|2022-06-27 16:38:40|10.55|9.15|10.54|9.14|10.55|9.15|10.52|9.12|0
1656347930000|2022-06-27 16:38:50|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656347940000|2022-06-27 16:39:00|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1656347950000|2022-06-27 16:39:10|10.5|9.1|10.57|9.17|10.57|9.17|10.5|9.1|0
1656347960000|2022-06-27 16:39:20|10.55|9.15|10.58|9.18|10.58|9.18|10.55|9.15|0
1656347970000|2022-06-27 16:39:30|10.54|9.14|10.49|9.09|10.54|9.14|10.49|9.09|0
1656347980000|2022-06-27 16:39:40|10.5|9.1|10.54|9.14|10.54|9.14|10.5|9.1|0
1656347990000|2022-06-27 16:39:50|10.55|9.15|10.52|9.12|10.55|9.15|10.52|9.12|0
1656348000000|2022-06-27 16:40:00|10.29|8.89|10.27|8.87|10.29|8.89|10.27|8.87|0
1656348010000|2022-06-27 16:40:10|10.25|8.85|10.27|8.87|10.27|8.87|10.24|8.84|0
1656348020000|2022-06-27 16:40:20|10.24|8.84|10.27|8.87|10.29|8.89|10.24|8.84|0
1656348030000|2022-06-27 16:40:30|10.26|8.86|10.24|8.84|10.27|8.87|10.24|8.84|0
1656348040000|2022-06-27 16:40:40|10.22|8.82|10.25|8.85|10.25|8.85|10.22|8.82|0
1656348050000|2022-06-27 16:40:50|10.29|8.89|10.37|8.97|10.37|8.97|10.29|8.89|0
1656348060000|2022-06-27 16:41:00|10.38|8.98|10.38|8.98|10.38|8.98|10.38|8.98|0
1656348070000|2022-06-27 16:41:10|10.41|9.01|10.4|9|10.41|9.01|10.4|9|0
1656348080000|2022-06-27 16:41:20|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1656348090000|2022-06-27 16:41:30|10.33|8.93|10.4|9|10.4|9|10.33|8.93|0
1656348100000|2022-06-27 16:41:40|10.38|8.98|10.37|8.97|10.38|8.98|10.37|8.97|0
1656348110000|2022-06-27 16:41:50|10.38|8.98|10.35|8.95|10.38|8.98|10.35|8.95|0
1656348120000|2022-06-27 16:42:00|10.37|8.97|10.35|8.95|10.37|8.97|10.35|8.95|0
1656348130000|2022-06-27 16:42:10|10.37|8.97|10.37|8.97|10.38|8.98|10.37|8.97|0
1656348140000|2022-06-27 16:42:20|10.35|8.95|10.37|8.97|10.37|8.97|10.35|8.95|0
1656348150000|2022-06-27 16:42:30|10.38|8.98|10.37|8.97|10.39|8.99|10.37|8.97|0
1656348160000|2022-06-27 16:42:40|10.38|8.98|10.41|9.01|10.41|9.01|10.37|8.97|0
1656348170000|2022-06-27 16:42:50|10.43|9.03|10.41|9.01|10.43|9.03|10.41|9.01|0
1656348180000|2022-06-27 16:43:00|10.38|8.98|10.41|9.01|10.41|9.01|10.38|8.98|0
1656348190000|2022-06-27 16:43:10|10.4|9|10.38|8.98|10.41|9.01|10.38|8.98|0
1656348200000|2022-06-27 16:43:20|10.4|9|10.4|9|10.4|9|10.33|8.93|0
1656348210000|2022-06-27 16:43:30|10.38|8.98|10.38|8.98|10.4|9|10.38|8.98|0
1656348220000|2022-06-27 16:43:40|10.39|8.99|10.41|9.01|10.41|9.01|10.39|8.99|0
1656348230000|2022-06-27 16:43:50|10.4|9|10.4|9|10.4|9|10.4|9|0
1656348240000|2022-06-27 16:44:00|10.41|9.01|10.43|9.03|10.43|9.03|10.38|8.98|0
1656348250000|2022-06-27 16:44:10|10.45|9.05|10.46|9.06|10.48|9.08|10.45|9.05|0
1656348260000|2022-06-27 16:44:20|10.5|9.1|10.51|9.11|10.51|9.11|10.5|9.1|0
1656348270000|2022-06-27 16:44:30|10.5|9.1|10.51|9.11|10.51|9.11|10.5|9.1|0
1656348280000|2022-06-27 16:44:40|10.5|9.1|10.51|9.11|10.51|9.11|10.5|9.1|0
1656348290000|2022-06-27 16:44:50|10.5|9.1|10.56|9.16|10.56|9.16|10.5|9.1|0
1656348300000|2022-06-27 16:45:00|10.6|9.2|10.61|9.21|10.65|9.25|10.6|9.2|0
1656348310000|2022-06-27 16:45:10|10.63|9.23|10.64|9.24|10.64|9.24|10.61|9.21|0
1656348320000|2022-06-27 16:45:20|10.63|9.23|10.53|9.13|10.63|9.23|10.53|9.13|0
1656348330000|2022-06-27 16:45:30|10.51|9.11|10.51|9.11|10.51|9.11|10.48|9.08|0
1656348340000|2022-06-27 16:45:40|10.5|9.1|10.45|9.05|10.5|9.1|10.45|9.05|0
1656348350000|2022-06-27 16:45:50|10.4|9|10.43|9.03|10.43|9.03|10.38|8.98|0
1656348360000|2022-06-27 16:46:00|10.38|8.98|10.37|8.97|10.38|8.98|10.37|8.97|0
1656348370000|2022-06-27 16:46:10|10.38|8.98|10.37|8.97|10.38|8.98|10.35|8.95|0
1656348380000|2022-06-27 16:46:20|10.38|8.98|10.35|8.95|10.38|8.98|10.35|8.95|0
1656348390000|2022-06-27 16:46:30|10.4|9|10.42|9.02|10.42|9.02|10.4|9|0
1656348400000|2022-06-27 16:46:40|10.4|9|10.46|9.06|10.46|9.06|10.4|9|0
1656348410000|2022-06-27 16:46:50|10.5|9.1|10.5|9.1|10.5|9.1|10.48|9.08|0
1656348420000|2022-06-27 16:47:00|10.49|9.09|10.58|9.18|10.58|9.18|10.49|9.09|0
1656348430000|2022-06-27 16:47:10|10.56|9.16|10.61|9.21|10.61|9.21|10.56|9.16|0
1656348440000|2022-06-27 16:47:20|10.58|9.18|10.64|9.24|10.66|9.26|10.58|9.18|0
1656348450000|2022-06-27 16:47:30|10.63|9.23|10.59|9.19|10.63|9.23|10.59|9.19|0
1656348460000|2022-06-27 16:47:40|10.61|9.21|10.59|9.19|10.63|9.23|10.59|9.19|0
1656348470000|2022-06-27 16:47:50|10.56|9.16|10.58|9.18|10.61|9.21|10.56|9.16|0
1656348480000|2022-06-27 16:48:00|10.6|9.2|10.59|9.19|10.6|9.2|10.59|9.19|0
1656348490000|2022-06-27 16:48:10|10.61|9.21|10.63|9.23|10.63|9.23|10.61|9.21|0
1656348500000|2022-06-27 16:48:20|10.61|9.21|10.61|9.21|10.61|9.21|10.59|9.19|0
1656348510000|2022-06-27 16:48:30|10.58|9.18|10.56|9.16|10.58|9.18|10.56|9.16|0
1656348520000|2022-06-27 16:48:40|10.58|9.18|10.56|9.16|10.58|9.18|10.56|9.16|0
1656348530000|2022-06-27 16:48:50|10.58|9.18|10.58|9.18|10.59|9.19|10.58|9.18|0
1656348540000|2022-06-27 16:49:00|10.57|9.17|10.58|9.18|10.59|9.19|10.56|9.16|0
1656348550000|2022-06-27 16:49:10|10.56|9.16|10.56|9.16|10.58|9.18|10.56|9.16|0
1656348560000|2022-06-27 16:49:20|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656348570000|2022-06-27 16:49:30|10.61|9.21|10.58|9.18|10.61|9.21|10.54|9.14|0
1656348580000|2022-06-27 16:49:40|10.59|9.19|10.57|9.17|10.59|9.19|10.57|9.17|0
1656348590000|2022-06-27 16:49:50|10.56|9.16|10.59|9.19|10.59|9.19|10.56|9.16|0
1656348600000|2022-06-27 16:50:00|10.58|9.18|10.51|9.11|10.58|9.18|10.51|9.11|0
1656348610000|2022-06-27 16:50:10|10.53|9.13|10.51|9.11|10.53|9.13|10.51|9.11|0
1656348620000|2022-06-27 16:50:20|10.54|9.14|10.53|9.13|10.54|9.14|10.52|9.12|0
1656348630000|2022-06-27 16:50:30|10.54|9.14|10.61|9.21|10.61|9.21|10.54|9.14|0
1656348640000|2022-06-27 16:50:40|10.64|9.24|10.71|9.31|10.71|9.31|10.64|9.24|0
1656348650000|2022-06-27 16:50:50|10.63|9.23|10.61|9.21|10.63|9.23|10.61|9.21|0
1656348660000|2022-06-27 16:51:00|10.64|9.24|10.66|9.26|10.66|9.26|10.64|9.24|0
1656348670000|2022-06-27 16:51:10|10.68|9.28|10.64|9.24|10.68|9.28|10.64|9.24|0
1656348680000|2022-06-27 16:51:20|10.66|9.26|10.66|9.26|10.69|9.29|10.66|9.26|0
1656348690000|2022-06-27 16:51:30|10.64|9.24|10.63|9.23|10.64|9.24|10.63|9.23|0
1656348700000|2022-06-27 16:51:40|10.64|9.24|10.61|9.21|10.64|9.24|10.61|9.21|0
1656348710000|2022-06-27 16:51:50|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1656348720000|2022-06-27 16:52:00|10.64|9.24|10.64|9.24|10.68|9.28|10.64|9.24|0
1656348730000|2022-06-27 16:52:10|10.68|9.28|10.68|9.28|10.71|9.31|10.68|9.28|0
1656348740000|2022-06-27 16:52:20|10.69|9.29|10.71|9.31|10.71|9.31|10.69|9.29|0
1656348750000|2022-06-27 16:52:30|10.69|9.29|10.71|9.31|10.73|9.33|10.69|9.29|0
1656348760000|2022-06-27 16:52:40|10.74|9.34|10.73|9.33|10.76|9.36|10.73|9.33|0
1656348770000|2022-06-27 16:52:50|10.71|9.31|10.71|9.31|10.73|9.33|10.71|9.31|0
1656348780000|2022-06-27 16:53:00|10.73|9.33|10.74|9.34|10.76|9.36|10.73|9.33|0
1656348790000|2022-06-27 16:53:10|10.76|9.36|10.79|9.39|10.79|9.39|10.76|9.36|0
1656348800000|2022-06-27 16:53:20|10.78|9.38|10.81|9.41|10.83|9.43|10.78|9.38|0
1656348810000|2022-06-27 16:53:30|10.79|9.39|10.79|9.39|10.81|9.41|10.79|9.39|0
1656348820000|2022-06-27 16:53:40|10.76|9.36|10.78|9.38|10.78|9.38|10.76|9.36|0
1656348830000|2022-06-27 16:53:50|10.79|9.39|10.78|9.38|10.79|9.39|10.78|9.38|0
1656348840000|2022-06-27 16:54:00|10.76|9.36|10.74|9.34|10.78|9.38|10.74|9.34|0
1656348850000|2022-06-27 16:54:10|10.76|9.36|10.73|9.33|10.76|9.36|10.73|9.33|0
1656348860000|2022-06-27 16:54:20|10.71|9.31|10.71|9.31|10.73|9.33|10.71|9.31|0
1656348870000|2022-06-27 16:54:30|10.69|9.29|10.74|9.34|10.74|9.34|10.69|9.29|0
1656348880000|2022-06-27 16:54:40|10.76|9.36|10.76|9.36|10.76|9.36|10.76|9.36|0
1656348890000|2022-06-27 16:54:50|10.75|9.35|10.78|9.38|10.78|9.38|10.75|9.35|0
1656348900000|2022-06-27 16:55:00|10.81|9.41|10.78|9.38|10.81|9.41|10.78|9.38|0
1656348910000|2022-06-27 16:55:10|10.76|9.36|10.79|9.39|10.79|9.39|10.76|9.36|0
1656348920000|2022-06-27 16:55:20|10.84|9.44|10.81|9.41|10.84|9.44|10.81|9.41|0
1656348930000|2022-06-27 16:55:30|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656348940000|2022-06-27 16:55:40|10.81|9.41|10.76|9.36|10.81|9.41|10.76|9.36|0
1656348950000|2022-06-27 16:55:50|10.74|9.34|10.69|9.29|10.74|9.34|10.68|9.28|0
1656348960000|2022-06-27 16:56:00|10.68|9.28|10.64|9.24|10.68|9.28|10.64|9.24|0
1656348970000|2022-06-27 16:56:10|10.61|9.21|10.63|9.23|10.63|9.23|10.59|9.19|0
1656348980000|2022-06-27 16:56:20|10.66|9.26|10.64|9.24|10.66|9.26|10.64|9.24|0
1656348990000|2022-06-27 16:56:30|10.68|9.28|10.61|9.21|10.68|9.28|10.61|9.21|0
1656349000000|2022-06-27 16:56:40|10.63|9.23|10.61|9.21|10.63|9.23|10.61|9.21|0
1656349010000|2022-06-27 16:56:50|10.59|9.19|10.58|9.18|10.61|9.21|10.58|9.18|0
1656349020000|2022-06-27 16:57:00|10.59|9.19|10.63|9.23|10.66|9.26|10.59|9.19|0
1656349030000|2022-06-27 16:57:10|10.64|9.24|10.58|9.18|10.64|9.24|10.56|9.16|0
1656349040000|2022-06-27 16:57:20|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1656349050000|2022-06-27 16:57:30|10.58|9.18|10.58|9.18|10.59|9.19|10.58|9.18|0
1656349060000|2022-06-27 16:57:40|10.59|9.19|10.68|9.28|10.68|9.28|10.59|9.19|0
1656349070000|2022-06-27 16:57:50|10.61|9.21|10.63|9.23|10.63|9.23|10.61|9.21|0
1656349080000|2022-06-27 16:58:00|10.59|9.19|10.61|9.21|10.63|9.23|10.59|9.19|0
1656349090000|2022-06-27 16:58:10|10.63|9.23|10.64|9.24|10.65|9.25|10.63|9.23|0
1656349100000|2022-06-27 16:58:20|10.63|9.23|10.66|9.26|10.66|9.26|10.63|9.23|0
1656349110000|2022-06-27 16:58:30|10.64|9.24|10.66|9.26|10.68|9.28|10.64|9.24|0
1656349120000|2022-06-27 16:58:40|10.68|9.28|10.64|9.24|10.68|9.28|10.64|9.24|0
1656349130000|2022-06-27 16:58:50|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1656349140000|2022-06-27 16:59:00|10.62|9.22|10.57|9.17|10.63|9.23|10.57|9.17|0
1656349150000|2022-06-27 16:59:10|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656349160000|2022-06-27 16:59:20|10.53|9.13|10.51|9.11|10.53|9.13|10.49|9.09|0
1656349170000|2022-06-27 16:59:30|10.58|9.18|10.59|9.19|10.61|9.21|10.58|9.18|0
1656349180000|2022-06-27 16:59:40|10.6|9.2|10.68|9.28|10.68|9.28|10.6|9.2|0
1656349190000|2022-06-27 16:59:50|10.71|9.31|10.74|9.34|10.74|9.34|10.71|9.31|0
1656349200000|2022-06-27 17:00:00|10.81|9.41|10.76|9.36|10.81|9.41|10.71|9.31|0
1656349210000|2022-06-27 17:00:10|10.74|9.34|10.76|9.36|10.78|9.38|10.74|9.34|0
1656349220000|2022-06-27 17:00:20|10.73|9.33|10.76|9.36|10.76|9.36|10.71|9.31|0
1656349230000|2022-06-27 17:00:30|10.74|9.34|10.73|9.33|10.76|9.36|10.71|9.31|0
1656349240000|2022-06-27 17:00:40|10.71|9.31|10.69|9.29|10.71|9.31|10.69|9.29|0
1656349250000|2022-06-27 17:00:50|10.68|9.28|10.69|9.29|10.69|9.29|10.68|9.28|0
1656349260000|2022-06-27 17:01:00|10.71|9.31|10.66|9.26|10.71|9.31|10.66|9.26|0
1656349270000|2022-06-27 17:01:10|10.64|9.24|10.66|9.26|10.66|9.26|10.64|9.24|0
1656349280000|2022-06-27 17:01:20|10.63|9.23|10.63|9.23|10.66|9.26|10.63|9.23|0
1656349290000|2022-06-27 17:01:30|10.61|9.21|10.59|9.19|10.63|9.23|10.59|9.19|0
1656349300000|2022-06-27 17:01:40|10.58|9.18|10.61|9.21|10.61|9.21|10.58|9.18|0
1656349310000|2022-06-27 17:01:50|10.63|9.23|10.59|9.19|10.64|9.24|10.59|9.19|0
1656349320000|2022-06-27 17:02:00|10.58|9.18|10.55|9.15|10.59|9.19|10.55|9.15|0
1656349330000|2022-06-27 17:02:10|10.56|9.16|10.39|8.99|10.59|9.19|10.39|8.99|0
1656349340000|2022-06-27 17:02:20|10.38|8.98|10.38|8.98|10.39|8.99|10.33|8.93|0
1656349350000|2022-06-27 17:02:30|10.26|8.86|10.22|8.82|10.3|8.9|10.22|8.82|0
1656349360000|2022-06-27 17:02:40|10.3|8.9|10.31|8.91|10.39|8.99|10.3|8.9|0
1656349370000|2022-06-27 17:02:50|10.28|8.88|10.3|8.9|10.3|8.9|10.28|8.88|0
1656349380000|2022-06-27 17:03:00|10.31|8.91|10.38|8.98|10.38|8.98|10.3|8.9|0
1656349390000|2022-06-27 17:03:10|10.36|8.96|10.39|8.99|10.41|9.01|10.36|8.96|0
1656349400000|2022-06-27 17:03:20|10.41|9.01|10.38|8.98|10.41|9.01|10.38|8.98|0
1656349410000|2022-06-27 17:03:30|10.44|9.04|10.38|8.98|10.44|9.04|10.38|8.98|0
1656349420000|2022-06-27 17:03:40|10.39|8.99|10.41|9.01|10.43|9.03|10.39|8.99|0
1656349430000|2022-06-27 17:03:50|10.43|9.03|10.41|9.01|10.43|9.03|10.39|8.99|0
1656349440000|2022-06-27 17:04:00|10.39|8.99|10.44|9.04|10.48|9.08|10.39|8.99|0
1656349450000|2022-06-27 17:04:10|10.43|9.03|10.43|9.03|10.44|9.04|10.43|9.03|0
1656349460000|2022-06-27 17:04:20|10.44|9.04|10.46|9.06|10.46|9.06|10.44|9.04|0
1656349470000|2022-06-27 17:04:30|10.48|9.08|10.48|9.08|10.48|9.08|10.46|9.06|0
1656349480000|2022-06-27 17:04:40|10.43|9.03|10.39|8.99|10.43|9.03|10.39|8.99|0
1656349490000|2022-06-27 17:04:50|10.38|8.98|10.33|8.93|10.38|8.98|10.33|8.93|0
1656349500000|2022-06-27 17:05:00|10.31|8.91|10.28|8.88|10.31|8.91|10.28|8.88|0
1656349510000|2022-06-27 17:05:10|10.3|8.9|10.28|8.88|10.31|8.91|10.28|8.88|0
1656349520000|2022-06-27 17:05:20|10.23|8.83|10.2|8.8|10.23|8.83|10.18|8.78|0
1656349530000|2022-06-27 17:05:30|10.22|8.82|10.22|8.82|10.28|8.88|10.22|8.82|0
1656349540000|2022-06-27 17:05:40|10.23|8.83|10.15|8.75|10.23|8.83|10.15|8.75|0
1656349550000|2022-06-27 17:05:50|10.18|8.78|10.21|8.81|10.22|8.82|10.17|8.77|0
1656349560000|2022-06-27 17:06:00|10.14|8.74|10.15|8.75|10.15|8.75|10.14|8.74|0
1656349570000|2022-06-27 17:06:10|10.1|8.7|10.1|8.7|10.1|8.7|10.1|8.7|0
1656349580000|2022-06-27 17:06:20|10.12|8.72|10.1|8.7|10.14|8.74|10.1|8.7|0
1656349590000|2022-06-27 17:06:30|10.12|8.72|10.07|8.67|10.12|8.72|10.07|8.67|0
1656349600000|2022-06-27 17:06:40|10.09|8.69|10.07|8.67|10.09|8.69|10.07|8.67|0
1656349610000|2022-06-27 17:06:50|10.04|8.64|10.07|8.67|10.07|8.67|10.04|8.64|0
1656349620000|2022-06-27 17:07:00|10.09|8.69|10.01|8.61|10.09|8.69|10.01|8.61|0
1656349630000|2022-06-27 17:07:10|10.02|8.62|10.14|8.74|10.14|8.74|10.02|8.62|0
1656349640000|2022-06-27 17:07:20|10.15|8.75|10.16|8.76|10.17|8.77|10.15|8.75|0
1656349650000|2022-06-27 17:07:30|10.17|8.77|10.12|8.72|10.17|8.77|10.12|8.72|0
1656349660000|2022-06-27 17:07:40|10.11|8.71|10.12|8.72|10.12|8.72|10.11|8.71|0
1656349670000|2022-06-27 17:07:50|10.15|8.75|10.04|8.64|10.15|8.75|10.04|8.64|0
1656349680000|2022-06-27 17:08:00|10.01|8.61|10.04|8.64|10.04|8.64|10.01|8.61|0
1656349690000|2022-06-27 17:08:10|10.09|8.69|10.07|8.67|10.1|8.7|10.07|8.67|0
1656349700000|2022-06-27 17:08:20|10.09|8.69|10.1|8.7|10.1|8.7|10.09|8.69|0
1656349710000|2022-06-27 17:08:30|10.12|8.72|10.09|8.69|10.12|8.72|10.07|8.67|0
1656349720000|2022-06-27 17:08:40|10.1|8.7|10.12|8.72|10.14|8.74|10.1|8.7|0
1656349730000|2022-06-27 17:08:50|10.14|8.74|10.07|8.67|10.14|8.74|10.07|8.67|0
1656349740000|2022-06-27 17:09:00|10.09|8.69|10.14|8.74|10.14|8.74|10.09|8.69|0
1656349750000|2022-06-27 17:09:10|10.17|8.77|10.22|8.82|10.22|8.82|10.15|8.75|0
1656349760000|2022-06-27 17:09:20|10.24|8.84|10.26|8.86|10.3|8.9|10.24|8.84|0
1656349770000|2022-06-27 17:09:30|10.28|8.88|10.3|8.9|10.3|8.9|10.28|8.88|0
1656349780000|2022-06-27 17:09:40|10.29|8.89|10.28|8.88|10.3|8.9|10.28|8.88|0
1656349790000|2022-06-27 17:09:50|10.25|8.85|10.29|8.89|10.29|8.89|10.25|8.85|0
1656349800000|2022-06-27 17:10:00|10.3|8.9|10.34|8.94|10.34|8.94|10.3|8.9|0
1656349810000|2022-06-27 17:10:10|10.33|8.93|10.33|8.93|10.33|8.93|10.31|8.91|0
1656349820000|2022-06-27 17:10:20|10.34|8.94|10.36|8.96|10.36|8.96|10.34|8.94|0
1656349830000|2022-06-27 17:10:30|10.38|8.98|10.36|8.96|10.38|8.98|10.36|8.96|0
1656349840000|2022-06-27 17:10:40|10.38|8.98|10.38|8.98|10.39|8.99|10.36|8.96|0
1656349850000|2022-06-27 17:10:50|10.39|8.99|10.34|8.94|10.41|9.01|10.34|8.94|0
1656349860000|2022-06-27 17:11:00|10.33|8.93|10.33|8.93|10.34|8.94|10.33|8.93|0
1656349870000|2022-06-27 17:11:10|10.39|8.99|10.43|9.03|10.43|9.03|10.38|8.98|0
1656349880000|2022-06-27 17:11:20|10.41|9.01|10.47|9.07|10.47|9.07|10.41|9.01|0
1656349890000|2022-06-27 17:11:30|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1656349900000|2022-06-27 17:11:40|10.49|9.09|10.54|9.14|10.54|9.14|10.49|9.09|0
1656349910000|2022-06-27 17:11:50|10.52|9.12|10.59|9.19|10.59|9.19|10.51|9.11|0
1656349920000|2022-06-27 17:12:00|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1656349930000|2022-06-27 17:12:10|10.52|9.12|10.56|9.16|10.57|9.17|10.52|9.12|0
1656349940000|2022-06-27 17:12:20|10.52|9.12|10.52|9.12|10.56|9.16|10.52|9.12|0
1656349950000|2022-06-27 17:12:30|10.54|9.14|10.54|9.14|10.54|9.14|10.52|9.12|0
1656349960000|2022-06-27 17:12:40|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1656349970000|2022-06-27 17:12:50|10.59|9.19|10.59|9.19|10.62|9.22|10.59|9.19|0
1656349980000|2022-06-27 17:13:00|10.64|9.24|10.62|9.22|10.69|9.29|10.62|9.22|0
1656349990000|2022-06-27 17:13:10|10.61|9.21|10.63|9.23|10.65|9.25|10.61|9.21|0
1656350000000|2022-06-27 17:13:20|10.65|9.25|10.13|8.73|10.65|9.25|10.13|8.73|0
1656350010000|2022-06-27 17:13:30|10.11|8.71|10.14|8.74|10.14|8.74|10.11|8.71|0
1656350020000|2022-06-27 17:13:40|10.16|8.76|10.16|8.76|10.18|8.78|10.16|8.76|0
1656350030000|2022-06-27 17:13:50|10.14|8.74|10.14|8.74|10.18|8.78|10.14|8.74|0
1656350040000|2022-06-27 17:14:00|10.13|8.73|10.14|8.74|10.16|8.76|10.13|8.73|0
1656350050000|2022-06-27 17:14:10|10.18|8.78|10.18|8.78|10.18|8.78|10.18|8.78|0
1656350060000|2022-06-27 17:14:20|10.19|8.79|10.18|8.78|10.19|8.79|10.18|8.78|0
1656350070000|2022-06-27 17:14:30|10.16|8.76|10.13|8.73|10.16|8.76|10.13|8.73|0
1656350080000|2022-06-27 17:14:40|10.11|8.71|10.11|8.71|10.14|8.74|10.11|8.71|0
1656350090000|2022-06-27 17:14:50|10.12|8.72|10.13|8.73|10.16|8.76|10.12|8.72|0
1656350100000|2022-06-27 17:15:00|10.11|8.71|10.11|8.71|10.11|8.71|10.1|8.7|0
1656350110000|2022-06-27 17:15:10|10.13|8.73|10.08|8.68|10.13|8.73|10.08|8.68|0
1656350120000|2022-06-27 17:15:20|10.11|8.71|10.11|8.71|10.11|8.71|10.1|8.7|0
1656350130000|2022-06-27 17:15:30|10.08|8.68|10.13|8.73|10.13|8.73|10.08|8.68|0
1656350140000|2022-06-27 17:15:40|10.16|8.76|10.19|8.79|10.19|8.79|10.16|8.76|0
1656350150000|2022-06-27 17:15:50|10.18|8.78|10.22|8.82|10.24|8.84|10.18|8.78|0
1656350160000|2022-06-27 17:16:00|10.21|8.81|10.26|8.86|10.26|8.86|10.21|8.81|0
1656350170000|2022-06-27 17:16:10|10.27|8.87|10.24|8.84|10.27|8.87|10.24|8.84|0
1656350180000|2022-06-27 17:16:20|10.22|8.82|10.22|8.82|10.22|8.82|10.22|8.82|0
1656350190000|2022-06-27 17:16:30|10.24|8.84|10.19|8.79|10.24|8.84|10.19|8.79|0
1656350200000|2022-06-27 17:16:40|10.18|8.78|10.13|8.73|10.18|8.78|10.13|8.73|0
1656350210000|2022-06-27 17:16:50|10.1|8.7|10.05|8.65|10.1|8.7|10.05|8.65|0
1656350220000|2022-06-27 17:17:00|10.02|8.62|10.03|8.63|10.03|8.63|10.02|8.62|0
1656350230000|2022-06-27 17:17:10|10|8.6|9.97|8.57|10|8.6|9.97|8.57|0
1656350240000|2022-06-27 17:17:20|9.95|8.55|9.97|8.57|9.97|8.57|9.95|8.55|0
1656350250000|2022-06-27 17:17:30|9.94|8.54|9.98|8.58|9.98|8.58|9.94|8.54|0
1656350260000|2022-06-27 17:17:40|9.97|8.57|9.97|8.57|9.97|8.57|9.97|8.57|0
1656350270000|2022-06-27 17:17:50|10.02|8.62|9.97|8.57|10.02|8.62|9.97|8.57|0
1656350280000|2022-06-27 17:18:00|9.94|8.54|9.97|8.57|9.98|8.58|9.94|8.54|0
1656350290000|2022-06-27 17:18:10|10|8.6|9.92|8.52|10|8.6|9.92|8.52|0
1656350300000|2022-06-27 17:18:20|9.95|8.55|9.97|8.57|9.97|8.57|9.94|8.54|0
1656350310000|2022-06-27 17:18:30|10.02|8.62|10.05|8.65|10.05|8.65|10.01|8.61|0
1656350320000|2022-06-27 17:18:40|10.06|8.66|10.05|8.65|10.06|8.66|10.05|8.65|0
1656350330000|2022-06-27 17:18:50|10.08|8.68|10.03|8.63|10.08|8.68|10.03|8.63|0
1656350340000|2022-06-27 17:19:00|10.05|8.65|10.08|8.68|10.08|8.68|10.02|8.62|0
1656350350000|2022-06-27 17:19:10|10.06|8.66|10.06|8.66|10.06|8.66|10.06|8.66|0
1656350360000|2022-06-27 17:19:20|10.08|8.68|10.08|8.68|10.08|8.68|10.06|8.66|0
1656350370000|2022-06-27 17:19:30|10.1|8.7|10.11|8.71|10.11|8.71|10.06|8.66|0
1656350380000|2022-06-27 17:19:40|10.1|8.7|10.08|8.68|10.1|8.7|10.08|8.68|0
1656350390000|2022-06-27 17:19:50|10.14|8.74|10.14|8.74|10.14|8.74|10.13|8.73|0
1656350400000|2022-06-27 17:20:00|10.18|8.78|10.14|8.74|10.24|8.84|10.14|8.74|0
1656350410000|2022-06-27 17:20:10|10.1|8.7|10.11|8.71|10.11|8.71|10.1|8.7|0
1656350420000|2022-06-27 17:20:20|10.08|8.68|10.03|8.63|10.08|8.68|10.03|8.63|0
1656350430000|2022-06-27 17:20:30|10.05|8.65|10.05|8.65|10.06|8.66|10.05|8.65|0
1656350440000|2022-06-27 17:20:40|10.03|8.63|9.98|8.58|10.03|8.63|9.98|8.58|0
1656350450000|2022-06-27 17:20:50|9.97|8.57|10.06|8.66|10.06|8.66|9.94|8.54|0
1656350460000|2022-06-27 17:21:00|10.09|8.69|10.05|8.65|10.09|8.69|10.03|8.63|0
1656350470000|2022-06-27 17:21:10|10.06|8.66|10.08|8.68|10.08|8.68|10.05|8.65|0
1656350480000|2022-06-27 17:21:20|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1656350490000|2022-06-27 17:21:30|10.21|8.81|10.14|8.74|10.21|8.81|10.14|8.74|0
1656350500000|2022-06-27 17:21:40|10.16|8.76|10.18|8.78|10.18|8.78|10.16|8.76|0
1656350510000|2022-06-27 17:21:50|10.19|8.79|10.18|8.78|10.19|8.79|10.18|8.78|0
1656350520000|2022-06-27 17:22:00|10.19|8.79|10.21|8.81|10.21|8.81|10.19|8.79|0
1656350530000|2022-06-27 17:22:10|10.24|8.84|10.24|8.84|10.24|8.84|10.21|8.81|0
1656350540000|2022-06-27 17:22:20|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1656350550000|2022-06-27 17:22:30|10.24|8.84|10.16|8.76|10.24|8.84|10.16|8.76|0
1656350560000|2022-06-27 17:22:40|10.15|8.75|10.14|8.74|10.16|8.76|10.14|8.74|0
1656350570000|2022-06-27 17:22:50|10.13|8.73|10.11|8.71|10.13|8.73|10.09|8.69|0
1656350580000|2022-06-27 17:23:00|10.09|8.69|10.16|8.76|10.16|8.76|10.09|8.69|0
1656350590000|2022-06-27 17:23:10|10.14|8.74|10.16|8.76|10.16|8.76|10.14|8.74|0
1656350600000|2022-06-27 17:23:20|10.22|8.82|10.17|8.77|10.22|8.82|10.17|8.77|0
1656350610000|2022-06-27 17:23:30|10.21|8.81|10.17|8.77|10.21|8.81|10.17|8.77|0
1656350620000|2022-06-27 17:23:40|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1656350630000|2022-06-27 17:23:50|10.19|8.79|10.16|8.76|10.19|8.79|10.16|8.76|0
1656350640000|2022-06-27 17:24:00|10.17|8.77|10.21|8.81|10.21|8.81|10.17|8.77|0
1656350650000|2022-06-27 17:24:10|10.19|8.79|10.17|8.77|10.2|8.8|10.17|8.77|0
1656350660000|2022-06-27 17:24:20|10.16|8.76|10.08|8.68|10.16|8.76|10.06|8.66|0
1656350670000|2022-06-27 17:24:30|10.09|8.69|10.06|8.66|10.09|8.69|10.06|8.66|0
1656350680000|2022-06-27 17:24:40|10.08|8.68|10.06|8.66|10.08|8.68|10.06|8.66|0
1656350690000|2022-06-27 17:24:50|10.08|8.68|10.08|8.68|10.09|8.69|10.08|8.68|0
1656350700000|2022-06-27 17:25:00|10.13|8.73|10.05|8.65|10.13|8.73|10.05|8.65|0
1656350710000|2022-06-27 17:25:10|10.06|8.66|10.05|8.65|10.06|8.66|10.05|8.65|0
1656350720000|2022-06-27 17:25:20|10.01|8.61|10.03|8.63|10.03|8.63|10.01|8.61|0
1656350730000|2022-06-27 17:25:30|10.06|8.66|10|8.6|10.06|8.66|10|8.6|0
1656350740000|2022-06-27 17:25:40|9.98|8.58|9.99|8.59|9.99|8.59|9.98|8.58|0
1656350750000|2022-06-27 17:25:50|10.01|8.61|10.01|8.61|10.03|8.63|10.01|8.61|0
1656350760000|2022-06-27 17:26:00|10|8.6|9.92|8.52|10|8.6|9.9|8.5|0
1656350770000|2022-06-27 17:26:10|9.95|8.55|9.89|8.49|9.95|8.55|9.89|8.49|0
1656350780000|2022-06-27 17:26:20|9.95|8.55|9.92|8.52|9.95|8.55|9.89|8.49|0
1656350790000|2022-06-27 17:26:30|9.94|8.54|9.92|8.52|9.94|8.54|9.92|8.52|0
1656350800000|2022-06-27 17:26:40|9.94|8.54|9.9|8.5|9.95|8.55|9.9|8.5|0
1656350810000|2022-06-27 17:26:50|9.92|8.52|9.94|8.54|9.97|8.57|9.92|8.52|0
1656350820000|2022-06-27 17:27:00|9.98|8.58|9.94|8.54|9.98|8.58|9.94|8.54|0
1656350830000|2022-06-27 17:27:10|9.97|8.57|9.96|8.56|9.97|8.57|9.96|8.56|0
1656350840000|2022-06-27 17:27:20|9.97|8.57|9.92|8.52|9.97|8.57|9.92|8.52|0
1656350850000|2022-06-27 17:27:30|9.9|8.5|9.9|8.5|9.9|8.5|9.9|8.5|0
1656350860000|2022-06-27 17:27:40|9.92|8.52|9.89|8.49|9.92|8.52|9.87|8.47|0
1656350870000|2022-06-27 17:27:50|9.86|8.46|9.89|8.49|9.9|8.5|9.86|8.46|0
1656350880000|2022-06-27 17:28:00|9.9|8.5|9.89|8.49|9.9|8.5|9.87|8.47|0
1656350890000|2022-06-27 17:28:10|9.9|8.5|9.89|8.49|9.9|8.5|9.89|8.49|0
1656350900000|2022-06-27 17:28:20|9.9|8.5|9.95|8.55|9.95|8.55|9.9|8.5|0
1656350910000|2022-06-27 17:28:30|9.97|8.57|9.9|8.5|9.97|8.57|9.9|8.5|0
1656350920000|2022-06-27 17:28:40|9.93|8.53|9.93|8.53|9.93|8.53|9.92|8.52|0
1656350930000|2022-06-27 17:28:50|9.92|8.52|9.89|8.49|9.92|8.52|9.89|8.49|0
1656350940000|2022-06-27 17:29:00|9.9|8.5|9.94|8.54|9.94|8.54|9.9|8.5|0
1656350950000|2022-06-27 17:29:10|9.95|8.55|9.93|8.53|9.95|8.55|9.93|8.53|0
1656350960000|2022-06-27 17:29:20|9.95|8.55|9.93|8.53|9.97|8.57|9.93|8.53|0
1656350970000|2022-06-27 17:29:30|9.94|8.54|9.95|8.55|9.95|8.55|9.93|8.53|0
1656350980000|2022-06-27 17:29:40|9.93|8.53|9.97|8.57|9.98|8.58|9.93|8.53|0
1656350990000|2022-06-27 17:29:50|9.95|8.55|9.93|8.53|9.95|8.55|9.93|8.53|0
1656351000000|2022-06-27 17:30:00|9.89|8.49|9.9|8.5|9.9|8.5|9.89|8.49|0
1656351010000|2022-06-27 17:30:10|9.91|8.51|9.89|8.49|9.95|8.55|9.89|8.49|0
1656351020000|2022-06-27 17:30:20|9.9|8.5|9.89|8.49|9.92|8.52|9.89|8.49|0
1656351030000|2022-06-27 17:30:30|9.92|8.52|9.89|8.49|9.92|8.52|9.89|8.49|0
1656351040000|2022-06-27 17:30:40|9.86|8.46|9.81|8.41|9.86|8.46|9.81|8.41|0
1656351050000|2022-06-27 17:30:50|9.79|8.39|9.82|8.42|9.82|8.42|9.79|8.39|0
1656351060000|2022-06-27 17:31:00|9.79|8.39|9.76|8.36|9.79|8.39|9.76|8.36|0
1656351070000|2022-06-27 17:31:10|9.73|8.33|9.81|8.41|9.81|8.41|9.73|8.33|0
1656351080000|2022-06-27 17:31:20|9.82|8.42|9.87|8.47|9.87|8.47|9.82|8.42|0
1656351090000|2022-06-27 17:31:30|9.89|8.49|9.86|8.46|9.9|8.5|9.86|8.46|0
1656351100000|2022-06-27 17:31:40|9.87|8.47|9.87|8.47|9.87|8.47|9.84|8.44|0
1656351110000|2022-06-27 17:31:50|9.84|8.44|9.84|8.44|9.86|8.46|9.82|8.42|0
1656351120000|2022-06-27 17:32:00|9.81|8.41|9.78|8.38|9.82|8.42|9.78|8.38|0
1656351130000|2022-06-27 17:32:10|9.76|8.36|9.75|8.35|9.76|8.36|9.75|8.35|0
1656351140000|2022-06-27 17:32:20|9.77|8.37|9.79|8.39|9.79|8.39|9.77|8.37|0
1656351150000|2022-06-27 17:32:30|9.78|8.38|9.76|8.36|9.82|8.42|9.76|8.36|0
1656351160000|2022-06-27 17:32:40|9.78|8.38|9.78|8.38|9.78|8.38|9.78|8.38|0
1656351170000|2022-06-27 17:32:50|9.79|8.39|9.78|8.38|9.79|8.39|9.78|8.38|0
1656351180000|2022-06-27 17:33:00|9.79|8.39|9.78|8.38|9.79|8.39|9.76|8.36|0
1656351190000|2022-06-27 17:33:10|9.76|8.36|9.76|8.36|9.79|8.39|9.76|8.36|0
1656351200000|2022-06-27 17:33:20|9.75|8.35|9.73|8.33|9.75|8.35|9.72|8.32|0
1656351210000|2022-06-27 17:33:30|9.76|8.36|9.78|8.38|9.78|8.38|9.76|8.36|0
1656351220000|2022-06-27 17:33:40|9.79|8.39|9.76|8.36|9.79|8.39|9.76|8.36|0
1656351230000|2022-06-27 17:33:50|9.73|8.33|9.73|8.33|9.75|8.35|9.73|8.33|0
1656351240000|2022-06-27 17:34:00|9.72|8.32|9.72|8.32|9.73|8.33|9.72|8.32|0
1656351250000|2022-06-27 17:34:10|9.7|8.3|9.7|8.3|9.72|8.32|9.7|8.3|0
1656351260000|2022-06-27 17:34:20|9.72|8.32|9.75|8.35|9.75|8.35|9.72|8.32|0
1656351270000|2022-06-27 17:34:30|9.72|8.32|9.75|8.35|9.75|8.35|9.72|8.32|0
1656351280000|2022-06-27 17:34:40|9.73|8.33|9.75|8.35|9.75|8.35|9.73|8.33|0
1656351290000|2022-06-27 17:34:50|9.73|8.33|9.76|8.36|9.76|8.36|9.73|8.33|0
1656351300000|2022-06-27 17:35:00|9.75|8.35|9.68|8.28|9.75|8.35|9.68|8.28|0
1656351310000|2022-06-27 17:35:10|9.67|8.27|9.68|8.28|9.68|8.28|9.65|8.25|0
1656351320000|2022-06-27 17:35:20|9.7|8.3|9.67|8.27|9.7|8.3|9.67|8.27|0
1656351330000|2022-06-27 17:35:30|9.68|8.28|9.73|8.33|9.76|8.36|9.68|8.28|0
1656351340000|2022-06-27 17:35:40|9.74|8.34|9.71|8.31|9.75|8.35|9.71|8.31|0
1656351350000|2022-06-27 17:35:50|9.73|8.33|9.73|8.33|9.75|8.35|9.73|8.33|0
1656351360000|2022-06-27 17:36:00|9.7|8.3|9.71|8.31|9.71|8.31|9.7|8.3|0
1656351370000|2022-06-27 17:36:10|9.78|8.38|9.78|8.38|9.79|8.39|9.76|8.36|0
1656351380000|2022-06-27 17:36:20|9.79|8.39|9.82|8.42|9.82|8.42|9.79|8.39|0
1656351390000|2022-06-27 17:36:30|9.81|8.41|9.81|8.41|9.81|8.41|9.81|8.41|0
1656351400000|2022-06-27 17:36:40|9.79|8.39|9.79|8.39|9.79|8.39|9.78|8.38|0
1656351410000|2022-06-27 17:36:50|9.78|8.38|9.81|8.41|9.81|8.41|9.76|8.36|0
1656351420000|2022-06-27 17:37:00|9.79|8.39|9.79|8.39|9.8|8.4|9.79|8.39|0
1656351430000|2022-06-27 17:37:10|9.81|8.41|9.78|8.38|9.81|8.41|9.78|8.38|0
1656351440000|2022-06-27 17:37:20|9.76|8.36|9.76|8.36|9.76|8.36|9.76|8.36|0
1656351450000|2022-06-27 17:37:30|9.73|8.33|9.7|8.3|9.73|8.33|9.7|8.3|0
1656351460000|2022-06-27 17:37:40|9.71|8.31|9.67|8.27|9.71|8.31|9.67|8.27|0
1656351470000|2022-06-27 17:37:50|9.65|8.25|9.67|8.27|9.7|8.3|9.64|8.24|0
1656351480000|2022-06-27 17:38:00|9.64|8.24|9.62|8.22|9.64|8.24|9.62|8.22|0
1656351490000|2022-06-27 17:38:10|9.61|8.21|9.67|8.27|9.67|8.27|9.61|8.21|0
1656351500000|2022-06-27 17:38:20|9.71|8.31|9.71|8.31|9.71|8.31|9.7|8.3|0
1656351510000|2022-06-27 17:38:30|9.72|8.32|9.84|8.44|9.84|8.44|9.72|8.32|0
1656351520000|2022-06-27 17:38:40|9.85|8.45|9.82|8.42|9.85|8.45|9.82|8.42|0
1656351530000|2022-06-27 17:38:50|9.78|8.38|9.81|8.41|9.81|8.41|9.75|8.35|0
1656351540000|2022-06-27 17:39:00|9.79|8.39|9.78|8.38|9.81|8.41|9.78|8.38|0
1656351550000|2022-06-27 17:39:10|9.79|8.39|9.79|8.39|9.8|8.4|9.79|8.39|0
1656351560000|2022-06-27 17:39:20|9.81|8.41|9.79|8.39|9.81|8.41|9.79|8.39|0
1656351570000|2022-06-27 17:39:30|9.78|8.38|9.78|8.38|9.78|8.38|9.76|8.36|0
1656351580000|2022-06-27 17:39:40|9.79|8.39|9.78|8.38|9.79|8.39|9.78|8.38|0
1656351590000|2022-06-27 17:39:50|9.81|8.41|9.8|8.4|9.81|8.41|9.79|8.39|0
1656351600000|2022-06-27 17:40:00|9.76|8.36|9.79|8.39|9.79|8.39|9.76|8.36|0
1656351610000|2022-06-27 17:40:10|9.82|8.42|9.79|8.39|9.84|8.44|9.79|8.39|0
1656351620000|2022-06-27 17:40:20|9.78|8.38|9.74|8.34|9.78|8.38|9.73|8.33|0
1656351630000|2022-06-27 17:40:30|9.79|8.39|9.76|8.36|9.79|8.39|9.76|8.36|0
1656351640000|2022-06-27 17:40:40|9.78|8.38|9.78|8.38|9.78|8.38|9.78|8.38|0
1656351650000|2022-06-27 17:40:50|9.76|8.36|9.7|8.3|9.76|8.36|9.7|8.3|0
1656351660000|2022-06-27 17:41:00|9.61|8.21|9.62|8.22|9.62|8.22|9.58|8.18|0
1656351670000|2022-06-27 17:41:10|9.61|8.21|9.56|8.16|9.61|8.21|9.56|8.16|0
1656351680000|2022-06-27 17:41:20|9.57|8.17|9.61|8.21|9.61|8.21|9.57|8.17|0
1656351690000|2022-06-27 17:41:30|9.56|8.16|9.51|8.11|9.56|8.16|9.51|8.11|0
1656351700000|2022-06-27 17:41:40|9.55|8.15|9.59|8.19|9.59|8.19|9.55|8.15|0
1656351710000|2022-06-27 17:41:50|9.58|8.18|9.55|8.15|9.61|8.21|9.55|8.15|0
1656351720000|2022-06-27 17:42:00|9.54|8.14|9.56|8.16|9.56|8.16|9.54|8.14|0
1656351730000|2022-06-27 17:42:10|9.58|8.18|9.62|8.22|9.62|8.22|9.58|8.18|0
1656351740000|2022-06-27 17:42:20|9.59|8.19|9.61|8.21|9.61|8.21|9.59|8.19|0
1656351750000|2022-06-27 17:42:30|9.54|8.14|9.51|8.11|9.54|8.14|9.5|8.1|0
1656351760000|2022-06-27 17:42:40|9.5|8.1|9.48|8.08|9.5|8.1|9.45|8.05|0
1656351770000|2022-06-27 17:42:50|9.53|8.13|9.47|8.07|9.53|8.13|9.47|8.07|0
1656351780000|2022-06-27 17:43:00|9.46|8.06|9.47|8.07|9.48|8.08|9.46|8.06|0
1656351790000|2022-06-27 17:43:10|9.45|8.05|9.48|8.08|9.48|8.08|9.45|8.05|0
1656351800000|2022-06-27 17:43:20|9.51|8.11|9.51|8.11|9.51|8.11|9.51|8.11|0
1656351810000|2022-06-27 17:43:30|9.5|8.1|9.48|8.08|9.5|8.1|9.48|8.08|0
1656351820000|2022-06-27 17:43:40|9.45|8.05|9.44|8.04|9.45|8.05|9.44|8.04|0
1656351830000|2022-06-27 17:43:50|9.42|8.02|9.45|8.05|9.45|8.05|9.42|8.02|0
1656351840000|2022-06-27 17:44:00|9.44|8.04|9.42|8.02|9.44|8.04|9.42|8.02|0
1656351850000|2022-06-27 17:44:10|9.41|8.01|9.41|8.01|9.44|8.04|9.41|8.01|0
1656351860000|2022-06-27 17:44:20|9.42|8.02|9.45|8.05|9.45|8.05|9.39|7.99|0
1656351870000|2022-06-27 17:44:30|9.44|8.04|9.5|8.1|9.5|8.1|9.44|8.04|0
1656351880000|2022-06-27 17:44:40|9.48|8.08|9.47|8.07|9.5|8.1|9.47|8.07|0
1656351890000|2022-06-27 17:44:50|9.48|8.08|9.5|8.1|9.51|8.11|9.48|8.08|0
1656351900000|2022-06-27 17:45:00|9.48|8.08|9.51|8.11|9.51|8.11|9.48|8.08|0
1656351910000|2022-06-27 17:45:10|9.53|8.13|9.5|8.1|9.53|8.13|9.5|8.1|0
1656351920000|2022-06-27 17:45:20|9.45|8.05|9.38|7.98|9.45|8.05|9.38|7.98|0
1656351930000|2022-06-27 17:45:30|9.36|7.96|9.33|7.93|9.36|7.96|9.33|7.93|0
1656351940000|2022-06-27 17:45:40|9.32|7.92|9.26|7.86|9.32|7.92|9.26|7.86|0
1656351950000|2022-06-27 17:45:50|9.24|7.84|9.27|7.87|9.27|7.87|9.24|7.84|0
1656351960000|2022-06-27 17:46:00|9.26|7.86|9.3|7.9|9.3|7.9|9.23|7.83|0
1656351970000|2022-06-27 17:46:10|9.29|7.89|9.35|7.95|9.35|7.95|9.29|7.89|0
1656351980000|2022-06-27 17:46:20|9.32|7.92|9.35|7.95|9.35|7.95|9.32|7.92|0
1656351990000|2022-06-27 17:46:30|9.32|7.92|9.33|7.93|9.35|7.95|9.32|7.92|0
1656352000000|2022-06-27 17:46:40|9.32|7.92|9.33|7.93|9.33|7.93|9.32|7.92|0
1656352010000|2022-06-27 17:46:50|9.3|7.9|9.3|7.9|9.33|7.93|9.3|7.9|0
1656352020000|2022-06-27 17:47:00|9.27|7.87|9.29|7.89|9.29|7.89|9.27|7.87|0
1656352030000|2022-06-27 17:47:10|9.27|7.87|9.27|7.87|9.29|7.89|9.27|7.87|0
1656352040000|2022-06-27 17:47:20|9.26|7.86|9.27|7.87|9.27|7.87|9.26|7.86|0
1656352050000|2022-06-27 17:47:30|9.29|7.89|9.3|7.9|9.3|7.9|9.27|7.87|0
1656352060000|2022-06-27 17:47:40|9.29|7.89|9.27|7.87|9.29|7.89|9.27|7.87|0
1656352070000|2022-06-27 17:47:50|9.26|7.86|9.24|7.84|9.27|7.87|9.24|7.84|0
1656352080000|2022-06-27 17:48:00|9.26|7.86|9.26|7.86|9.26|7.86|9.26|7.86|0
1656352090000|2022-06-27 17:48:10|9.27|7.87|9.27|7.87|9.29|7.89|9.27|7.87|0
1656352100000|2022-06-27 17:48:20|9.29|7.89|9.32|7.92|9.32|7.92|9.29|7.89|0
1656352110000|2022-06-27 17:48:30|9.29|7.89|9.29|7.89|9.3|7.9|9.29|7.89|0
1656352120000|2022-06-27 17:48:40|9.27|7.87|9.26|7.86|9.27|7.87|9.26|7.86|0
1656352130000|2022-06-27 17:48:50|9.24|7.84|9.23|7.83|9.24|7.84|9.23|7.83|0
1656352140000|2022-06-27 17:49:00|9.26|7.86|9.26|7.86|9.26|7.86|9.24|7.84|0
1656352150000|2022-06-27 17:49:10|9.27|7.87|9.26|7.86|9.27|7.87|9.24|7.84|0
1656352160000|2022-06-27 17:49:20|9.24|7.84|9.27|7.87|9.27|7.87|9.24|7.84|0
1656352170000|2022-06-27 17:49:30|9.29|7.89|9.38|7.98|9.38|7.98|9.29|7.89|0
1656352180000|2022-06-27 17:49:40|9.36|7.96|9.36|7.96|9.38|7.98|9.36|7.96|0
1656352190000|2022-06-27 17:49:50|9.35|7.95|9.41|8.01|9.41|8.01|9.35|7.95|0
1656352200000|2022-06-27 17:50:00|9.45|8.05|9.44|8.04|9.47|8.07|9.44|8.04|0
1656352210000|2022-06-27 17:50:10|9.42|8.02|9.41|8.01|9.42|8.02|9.36|7.96|0
1656352220000|2022-06-27 17:50:20|9.39|7.99|9.44|8.04|9.44|8.04|9.39|7.99|0
1656352230000|2022-06-27 17:50:30|9.45|8.05|9.45|8.05|9.45|8.05|9.42|8.02|0
1656352240000|2022-06-27 17:50:40|9.47|8.07|9.45|8.05|9.47|8.07|9.45|8.05|0
1656352250000|2022-06-27 17:50:50|9.47|8.07|9.51|8.11|9.53|8.13|9.47|8.07|0
1656352260000|2022-06-27 17:51:00|9.54|8.14|9.54|8.14|9.54|8.14|9.53|8.13|0
1656352270000|2022-06-27 17:51:10|9.51|8.11|9.53|8.13|9.56|8.16|9.51|8.11|0
1656352280000|2022-06-27 17:51:20|9.54|8.14|9.54|8.14|9.54|8.14|9.53|8.13|0
1656352290000|2022-06-27 17:51:30|9.51|8.11|9.48|8.08|9.51|8.11|9.47|8.07|0
1656352300000|2022-06-27 17:51:40|9.47|8.07|9.44|8.04|9.47|8.07|9.44|8.04|0
1656352310000|2022-06-27 17:51:50|9.45|8.05|9.44|8.04|9.45|8.05|9.44|8.04|0
1656352320000|2022-06-27 17:52:00|9.47|8.07|9.47|8.07|9.47|8.07|9.42|8.02|0
1656352330000|2022-06-27 17:52:10|9.48|8.08|9.5|8.1|9.5|8.1|9.48|8.08|0
1656352340000|2022-06-27 17:52:20|9.48|8.08|9.5|8.1|9.5|8.1|9.48|8.08|0
1656352350000|2022-06-27 17:52:30|9.47|8.07|9.5|8.1|9.5|8.1|9.47|8.07|0
1656352360000|2022-06-27 17:52:40|9.48|8.08|9.45|8.05|9.5|8.1|9.45|8.05|0
1656352370000|2022-06-27 17:52:50|9.44|8.04|9.47|8.07|9.47|8.07|9.44|8.04|0
1656352380000|2022-06-27 17:53:00|9.46|8.06|9.47|8.07|9.48|8.08|9.46|8.06|0
1656352390000|2022-06-27 17:53:10|9.5|8.1|9.49|8.09|9.5|8.1|9.49|8.09|0
1656352400000|2022-06-27 17:53:20|9.5|8.1|9.56|8.16|9.56|8.16|9.5|8.1|0
1656352410000|2022-06-27 17:53:30|9.54|8.14|9.56|8.16|9.56|8.16|9.54|8.14|0
1656352420000|2022-06-27 17:53:40|9.54|8.14|9.54|8.14|9.54|8.14|9.54|8.14|0
1656352430000|2022-06-27 17:53:50|9.53|8.13|9.48|8.08|9.53|8.13|9.48|8.08|0
1656352440000|2022-06-27 17:54:00|9.51|8.11|9.56|8.16|9.56|8.16|9.51|8.11|0
1656352450000|2022-06-27 17:54:10|9.57|8.17|9.62|8.22|9.62|8.22|9.57|8.17|0
1656352460000|2022-06-27 17:54:20|9.63|8.23|9.56|8.16|9.63|8.23|9.56|8.16|0
1656352470000|2022-06-27 17:54:30|9.57|8.17|9.57|8.17|9.57|8.17|9.57|8.17|0
1656352480000|2022-06-27 17:54:40|9.59|8.19|9.54|8.14|9.59|8.19|9.54|8.14|0
1656352490000|2022-06-27 17:54:50|9.53|8.13|9.53|8.13|9.53|8.13|9.5|8.1|0
1656352500000|2022-06-27 17:55:00|9.56|8.16|9.51|8.11|9.56|8.16|9.5|8.1|0
1656352510000|2022-06-27 17:55:10|9.53|8.13|9.51|8.11|9.53|8.13|9.51|8.11|0
1656352520000|2022-06-27 17:55:20|9.53|8.13|9.5|8.1|9.54|8.14|9.5|8.1|0
1656352530000|2022-06-27 17:55:30|9.51|8.11|9.53|8.13|9.53|8.13|9.5|8.1|0
1656352540000|2022-06-27 17:55:40|9.5|8.1|9.51|8.11|9.53|8.13|9.5|8.1|0
1656352550000|2022-06-27 17:55:50|9.54|8.14|9.5|8.1|9.54|8.14|9.5|8.1|0
1656352560000|2022-06-27 17:56:00|9.47|8.07|9.47|8.07|9.48|8.08|9.47|8.07|0
1656352570000|2022-06-27 17:56:10|9.5|8.1|9.53|8.13|9.53|8.13|9.5|8.1|0
1656352580000|2022-06-27 17:56:20|9.51|8.11|9.51|8.11|9.51|8.11|9.51|8.11|0
1656352590000|2022-06-27 17:56:30|9.5|8.1|9.51|8.11|9.51|8.11|9.48|8.08|0
1656352600000|2022-06-27 17:56:40|9.53|8.13|9.51|8.11|9.53|8.13|9.5|8.1|0
1656352610000|2022-06-27 17:56:50|9.5|8.1|9.51|8.11|9.51|8.11|9.5|8.1|0
1656352620000|2022-06-27 17:57:00|9.47|8.07|9.48|8.08|9.5|8.1|9.47|8.07|0
1656352630000|2022-06-27 17:57:10|9.5|8.1|9.47|8.07|9.5|8.1|9.47|8.07|0
1656352640000|2022-06-27 17:57:20|9.44|8.04|9.44|8.04|9.45|8.05|9.44|8.04|0
1656352650000|2022-06-27 17:57:30|9.47|8.07|9.47|8.07|9.47|8.07|9.47|8.07|0
1656352660000|2022-06-27 17:57:40|9.45|8.05|9.53|8.13|9.53|8.13|9.45|8.05|0
1656352670000|2022-06-27 17:57:50|9.57|8.17|9.56|8.16|9.57|8.17|9.54|8.14|0
1656352680000|2022-06-27 17:58:00|9.54|8.14|9.5|8.1|9.54|8.14|9.5|8.1|0
1656352690000|2022-06-27 17:58:10|9.51|8.11|9.45|8.05|9.51|8.11|9.45|8.05|0
1656352700000|2022-06-27 17:58:20|9.47|8.07|9.51|8.11|9.51|8.11|9.45|8.05|0
1656352710000|2022-06-27 17:58:30|9.5|8.1|9.39|7.99|9.5|8.1|9.39|7.99|0
1656352720000|2022-06-27 17:58:40|9.42|8.02|9.48|8.08|9.48|8.08|9.42|8.02|0
1656352730000|2022-06-27 17:58:50|9.42|8.02|9.41|8.01|9.44|8.04|9.41|8.01|0
1656352740000|2022-06-27 17:59:00|9.42|8.02|9.47|8.07|9.48|8.08|9.42|8.02|0
1656352750000|2022-06-27 17:59:10|9.42|8.02|9.45|8.05|9.48|8.08|9.42|8.02|0
1656352760000|2022-06-27 17:59:20|9.44|8.04|9.41|8.01|9.44|8.04|9.41|8.01|0
1656352770000|2022-06-27 17:59:30|9.42|8.02|9.44|8.04|9.45|8.05|9.42|8.02|0
1656352780000|2022-06-27 17:59:40|9.42|8.02|9.44|8.04|9.45|8.05|9.42|8.02|0
1656352790000|2022-06-27 17:59:50|9.45|8.05|9.41|8.01|9.45|8.05|9.41|8.01|0
1656352800000|2022-06-27 18:00:00|9.39|7.99|9.41|8.01|9.44|8.04|9.39|7.99|0
1656352810000|2022-06-27 18:00:10|9.38|7.98|9.38|7.98|9.38|7.98|9.36|7.96|0
1656352820000|2022-06-27 18:00:20|9.27|7.87|9.16|7.76|9.27|7.87|9.16|7.76|0
1656352830000|2022-06-27 18:00:30|9.15|7.75|9.6|8.2|9.61|8.21|9.15|7.75|0
1656352840000|2022-06-27 18:00:40|9.58|8.18|9.61|8.21|9.61|8.21|9.58|8.18|0
1656352850000|2022-06-27 18:00:50|9.58|8.18|9.57|8.17|9.6|8.2|9.57|8.17|0
1656352860000|2022-06-27 18:01:00|9.55|8.15|9.51|8.11|9.55|8.15|9.51|8.11|0
1656352870000|2022-06-27 18:01:10|9.49|8.09|9.81|8.41|9.81|8.41|9.49|8.09|0
1656352880000|2022-06-27 18:01:20|9.83|8.43|9.78|8.38|9.83|8.43|9.77|8.37|0
1656352890000|2022-06-27 18:01:30|9.73|8.33|9.75|8.35|9.78|8.38|9.73|8.33|0
1656352900000|2022-06-27 18:01:40|9.72|8.32|9.67|8.27|9.72|8.32|9.66|8.26|0
1656352910000|2022-06-27 18:01:50|9.69|8.29|9.69|8.29|9.7|8.3|9.69|8.29|0
1656352920000|2022-06-27 18:02:00|9.67|8.27|9.63|8.23|9.67|8.27|9.63|8.23|0
1656352930000|2022-06-27 18:02:10|9.61|8.21|9.61|8.21|9.64|8.24|9.61|8.21|0
1656352940000|2022-06-27 18:02:20|9.63|8.23|9.66|8.26|9.66|8.26|9.63|8.23|0
1656352950000|2022-06-27 18:02:30|9.69|8.29|9.73|8.33|9.73|8.33|9.69|8.29|0
1656352960000|2022-06-27 18:02:40|9.72|8.32|9.73|8.33|9.73|8.33|9.72|8.32|0
1656352970000|2022-06-27 18:02:50|9.75|8.35|9.75|8.35|9.75|8.35|9.75|8.35|0
1656352980000|2022-06-27 18:03:00|9.73|8.33|9.78|8.38|9.78|8.38|9.73|8.33|0
1656352990000|2022-06-27 18:03:10|9.8|8.4|9.89|8.49|9.89|8.49|9.8|8.4|0
1656353000000|2022-06-27 18:03:20|9.91|8.51|9.89|8.49|9.91|8.51|9.87|8.47|0
1656353010000|2022-06-27 18:03:30|9.87|8.47|9.81|8.41|9.87|8.47|9.81|8.41|0
1656353020000|2022-06-27 18:03:40|9.8|8.4|9.8|8.4|9.81|8.41|9.8|8.4|0
1656353030000|2022-06-27 18:03:50|9.83|8.43|9.81|8.41|9.83|8.43|9.81|8.41|0
1656353040000|2022-06-27 18:04:00|9.78|8.38|9.78|8.38|9.83|8.43|9.78|8.38|0
1656353050000|2022-06-27 18:04:10|9.77|8.37|9.77|8.37|9.78|8.38|9.77|8.37|0
1656353060000|2022-06-27 18:04:20|9.73|8.33|9.75|8.35|9.77|8.37|9.73|8.33|0
1656353070000|2022-06-27 18:04:30|9.73|8.33|9.77|8.37|9.77|8.37|9.73|8.33|0
1656353080000|2022-06-27 18:04:40|9.8|8.4|9.78|8.38|9.8|8.4|9.77|8.37|0
1656353090000|2022-06-27 18:04:50|9.8|8.4|9.86|8.46|9.86|8.46|9.8|8.4|0
1656353100000|2022-06-27 18:05:00|9.87|8.47|9.84|8.44|9.87|8.47|9.83|8.43|0
1656353110000|2022-06-27 18:05:10|9.83|8.43|9.89|8.49|9.89|8.49|9.83|8.43|0
1656353120000|2022-06-27 18:05:20|9.91|8.51|9.87|8.47|9.91|8.51|9.87|8.47|0
1656353130000|2022-06-27 18:05:30|9.86|8.46|9.83|8.43|9.86|8.46|9.83|8.43|0
1656353140000|2022-06-27 18:05:40|9.8|8.4|9.81|8.41|9.83|8.43|9.8|8.4|0
1656353150000|2022-06-27 18:05:50|9.8|8.4|9.78|8.38|9.8|8.4|9.75|8.35|0
1656353160000|2022-06-27 18:06:00|9.75|8.35|9.7|8.3|9.75|8.35|9.7|8.3|0
1656353170000|2022-06-27 18:06:10|9.72|8.32|9.7|8.3|9.72|8.32|9.7|8.3|0
1656353180000|2022-06-27 18:06:20|9.69|8.29|9.7|8.3|9.7|8.3|9.66|8.26|0
1656353190000|2022-06-27 18:06:30|9.72|8.32|9.67|8.27|9.72|8.32|9.67|8.27|0
1656353200000|2022-06-27 18:06:40|9.66|8.26|9.69|8.29|9.69|8.29|9.66|8.26|0
1656353210000|2022-06-27 18:06:50|9.66|8.26|9.7|8.3|9.7|8.3|9.66|8.26|0
1656353220000|2022-06-27 18:07:00|9.61|8.21|9.63|8.23|9.64|8.24|9.61|8.21|0
1656353230000|2022-06-27 18:07:10|9.6|8.2|9.69|8.29|9.69|8.29|9.58|8.18|0
1656353240000|2022-06-27 18:07:20|9.7|8.3|9.72|8.32|9.73|8.33|9.7|8.3|0
1656353250000|2022-06-27 18:07:30|9.7|8.3|9.7|8.3|9.72|8.32|9.7|8.3|0
1656353260000|2022-06-27 18:07:40|9.76|8.36|9.72|8.32|9.76|8.36|9.72|8.32|0
1656353270000|2022-06-27 18:07:50|9.69|8.29|9.66|8.26|9.7|8.3|9.66|8.26|0
1656353280000|2022-06-27 18:08:00|9.61|8.21|9.67|8.27|9.67|8.27|9.58|8.18|0
1656353290000|2022-06-27 18:08:10|9.69|8.29|9.66|8.26|9.69|8.29|9.66|8.26|0
1656353300000|2022-06-27 18:08:20|9.67|8.27|9.72|8.32|9.72|8.32|9.67|8.27|0
1656353310000|2022-06-27 18:08:30|9.73|8.33|9.73|8.33|9.73|8.33|9.7|8.3|0
1656353320000|2022-06-27 18:08:40|9.74|8.34|9.73|8.33|9.75|8.35|9.73|8.33|0
1656353330000|2022-06-27 18:08:50|9.76|8.36|9.75|8.35|9.76|8.36|9.75|8.35|0
1656353340000|2022-06-27 18:09:00|9.76|8.36|9.78|8.38|9.78|8.38|9.76|8.36|0
1656353350000|2022-06-27 18:09:10|9.76|8.36|9.78|8.38|9.78|8.38|9.75|8.35|0
1656353360000|2022-06-27 18:09:20|9.75|8.35|9.78|8.38|9.78|8.38|9.75|8.35|0
1656353370000|2022-06-27 18:09:30|9.75|8.35|9.75|8.35|9.76|8.36|9.75|8.35|0
1656353380000|2022-06-27 18:09:40|9.73|8.33|9.72|8.32|9.73|8.33|9.72|8.32|0
1656353390000|2022-06-27 18:09:50|9.73|8.33|9.7|8.3|9.73|8.33|9.7|8.3|0
1656353400000|2022-06-27 18:10:00|9.72|8.32|9.75|8.35|9.75|8.35|9.72|8.32|0
1656353410000|2022-06-27 18:10:10|9.72|8.32|9.73|8.33|9.73|8.33|9.7|8.3|0
1656353420000|2022-06-27 18:10:20|9.76|8.36|9.71|8.31|9.76|8.36|9.71|8.31|0
1656353430000|2022-06-27 18:10:30|9.73|8.33|9.73|8.33|9.75|8.35|9.73|8.33|0
1656353440000|2022-06-27 18:10:40|9.7|8.3|9.73|8.33|9.73|8.33|9.7|8.3|0
1656353450000|2022-06-27 18:10:50|9.72|8.32|9.72|8.32|9.72|8.32|9.72|8.32|0
1656353460000|2022-06-27 18:11:00|9.75|8.35|9.7|8.3|9.75|8.35|9.7|8.3|0
1656353470000|2022-06-27 18:11:10|9.69|8.29|9.7|8.3|9.71|8.31|9.69|8.29|0
1656353480000|2022-06-27 18:11:20|9.73|8.33|9.83|8.43|9.83|8.43|9.73|8.33|0
1656353490000|2022-06-27 18:11:30|9.84|8.44|9.81|8.41|9.84|8.44|9.81|8.41|0
1656353500000|2022-06-27 18:11:40|9.84|8.44|9.79|8.39|9.84|8.44|9.79|8.39|0
1656353510000|2022-06-27 18:11:50|9.78|8.38|9.75|8.35|9.78|8.38|9.75|8.35|0
1656353520000|2022-06-27 18:12:00|9.73|8.33|9.73|8.33|9.73|8.33|9.72|8.32|0
1656353530000|2022-06-27 18:12:10|9.72|8.32|9.73|8.33|9.75|8.35|9.72|8.32|0
1656353540000|2022-06-27 18:12:20|9.7|8.3|9.6|8.2|9.7|8.3|9.6|8.2|0
1656353550000|2022-06-27 18:12:30|9.61|8.21|9.66|8.26|9.66|8.26|9.61|8.21|0
1656353560000|2022-06-27 18:12:40|9.69|8.29|9.69|8.29|9.7|8.3|9.69|8.29|0
1656353570000|2022-06-27 18:12:50|9.75|8.35|9.81|8.41|9.81|8.41|9.75|8.35|0
1656353580000|2022-06-27 18:13:00|9.84|8.44|9.83|8.43|9.84|8.44|9.81|8.41|0
1656353590000|2022-06-27 18:13:10|9.84|8.44|9.81|8.41|9.84|8.44|9.79|8.39|0
1656353600000|2022-06-27 18:13:20|9.79|8.39|9.84|8.44|9.84|8.44|9.79|8.39|0
1656353610000|2022-06-27 18:13:30|9.86|8.46|9.95|8.55|9.95|8.55|9.86|8.46|0
1656353620000|2022-06-27 18:13:40|9.92|8.52|9.89|8.49|9.92|8.52|9.86|8.46|0
1656353630000|2022-06-27 18:13:50|9.87|8.47|9.84|8.44|9.87|8.47|9.84|8.44|0
1656353640000|2022-06-27 18:14:00|9.9|8.5|9.84|8.44|9.9|8.5|9.84|8.44|0
1656353650000|2022-06-27 18:14:10|9.87|8.47|9.9|8.5|9.9|8.5|9.87|8.47|0
1656353660000|2022-06-27 18:14:20|9.89|8.49|9.87|8.47|9.89|8.49|9.87|8.47|0
1656353670000|2022-06-27 18:14:30|9.9|8.5|9.92|8.52|9.92|8.52|9.89|8.49|0
1656353680000|2022-06-27 18:14:40|9.95|8.55|9.9|8.5|9.97|8.57|9.9|8.5|0
1656353690000|2022-06-27 18:14:50|9.89|8.49|9.87|8.47|9.89|8.49|9.87|8.47|0
1656353700000|2022-06-27 18:15:00|9.9|8.5|9.9|8.5|9.92|8.52|9.9|8.5|0
1656353710000|2022-06-27 18:15:10|9.95|8.55|9.97|8.57|9.97|8.57|9.95|8.55|0
1656353720000|2022-06-27 18:15:20|9.95|8.55|9.97|8.57|9.98|8.58|9.95|8.55|0
1656353730000|2022-06-27 18:15:30|9.98|8.58|9.98|8.58|10|8.6|9.98|8.58|0
1656353740000|2022-06-27 18:15:40|9.97|8.57|9.98|8.58|9.98|8.58|9.97|8.57|0
1656353750000|2022-06-27 18:15:50|10|8.6|9.98|8.58|10.01|8.61|9.97|8.57|0
1656353760000|2022-06-27 18:16:00|9.9|8.5|9.93|8.53|9.93|8.53|9.9|8.5|0
1656353770000|2022-06-27 18:16:10|9.95|8.55|9.93|8.53|9.98|8.58|9.93|8.53|0
1656353780000|2022-06-27 18:16:20|9.95|8.55|9.98|8.58|9.98|8.58|9.95|8.55|0
1656353790000|2022-06-27 18:16:30|10|8.6|9.98|8.58|10|8.6|9.97|8.57|0
1656353800000|2022-06-27 18:16:40|9.97|8.57|10.01|8.61|10.01|8.61|9.97|8.57|0
1656353810000|2022-06-27 18:16:50|10|8.6|10.01|8.61|10.03|8.63|10|8.6|0
1656353820000|2022-06-27 18:17:00|10.03|8.63|10.04|8.64|10.04|8.64|10.03|8.63|0
1656353830000|2022-06-27 18:17:10|10.03|8.63|10.04|8.64|10.04|8.64|10.03|8.63|0
1656353840000|2022-06-27 18:17:20|10.03|8.63|9.98|8.58|10.03|8.63|9.98|8.58|0
1656353850000|2022-06-27 18:17:30|9.97|8.57|9.92|8.52|9.97|8.57|9.92|8.52|0
1656353860000|2022-06-27 18:17:40|9.9|8.5|9.9|8.5|9.92|8.52|9.9|8.5|0
1656353870000|2022-06-27 18:17:50|9.92|8.52|9.97|8.57|9.98|8.58|9.92|8.52|0
1656353880000|2022-06-27 18:18:00|9.98|8.58|9.97|8.57|9.98|8.58|9.93|8.53|0
1656353890000|2022-06-27 18:18:10|9.95|8.55|10.01|8.61|10.01|8.61|9.95|8.55|0
1656353900000|2022-06-27 18:18:20|10.09|8.69|10.08|8.68|10.09|8.69|10.08|8.68|0
1656353910000|2022-06-27 18:18:30|10.03|8.63|10.09|8.69|10.09|8.69|10.03|8.63|0
1656353920000|2022-06-27 18:18:40|10.11|8.71|10.09|8.69|10.11|8.71|10.08|8.68|0
1656353930000|2022-06-27 18:18:50|10.08|8.68|10.11|8.71|10.11|8.71|10.08|8.68|0
1656353940000|2022-06-27 18:19:00|10.14|8.74|10.17|8.77|10.19|8.79|10.14|8.74|0
1656353950000|2022-06-27 18:19:10|10.19|8.79|10.17|8.77|10.19|8.79|10.16|8.76|0
1656353960000|2022-06-27 18:19:20|10.16|8.76|10.16|8.76|10.17|8.77|10.16|8.76|0
1656353970000|2022-06-27 18:19:30|10.19|8.79|10.17|8.77|10.2|8.8|10.17|8.77|0
1656353980000|2022-06-27 18:19:40|10.19|8.79|10.19|8.79|10.2|8.8|10.19|8.79|0
1656353990000|2022-06-27 18:19:50|10.2|8.8|10.2|8.8|10.2|8.8|10.19|8.79|0
1656354000000|2022-06-27 18:20:00|10.22|8.82|10.2|8.8|10.22|8.82|10.19|8.79|0
1656354010000|2022-06-27 18:20:10|10.22|8.82|10.2|8.8|10.22|8.82|10.19|8.79|0
1656354020000|2022-06-27 18:20:20|10.19|8.79|10.2|8.8|10.2|8.8|10.19|8.79|0
1656354030000|2022-06-27 18:20:30|10.17|8.77|10.12|8.72|10.17|8.77|10.12|8.72|0
1656354040000|2022-06-27 18:20:40|10.14|8.74|10.14|8.74|10.17|8.77|10.14|8.74|0
1656354050000|2022-06-27 18:20:50|10.16|8.76|10.16|8.76|10.17|8.77|10.16|8.76|0
1656354060000|2022-06-27 18:21:00|10.17|8.77|10.17|8.77|10.19|8.79|10.17|8.77|0
1656354070000|2022-06-27 18:21:10|10.16|8.76|10.12|8.72|10.16|8.76|10.12|8.72|0
1656354080000|2022-06-27 18:21:20|10.11|8.71|10.06|8.66|10.12|8.72|10.06|8.66|0
1656354090000|2022-06-27 18:21:30|10.02|8.62|10.01|8.61|10.02|8.62|10.01|8.61|0
1656354100000|2022-06-27 18:21:40|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1656354110000|2022-06-27 18:21:50|10.04|8.64|10.09|8.69|10.11|8.71|10.04|8.64|0
1656354120000|2022-06-27 18:22:00|10.11|8.71|10.12|8.72|10.12|8.72|10.09|8.69|0
1656354130000|2022-06-27 18:22:10|10.16|8.76|10.14|8.74|10.16|8.76|10.12|8.72|0
1656354140000|2022-06-27 18:22:20|10.15|8.75|10.15|8.75|10.15|8.75|10.15|8.75|0
1656354150000|2022-06-27 18:22:30|10.14|8.74|10.14|8.74|10.14|8.74|10.12|8.72|0
1656354160000|2022-06-27 18:22:40|10.15|8.75|10.15|8.75|10.15|8.75|10.15|8.75|0
1656354170000|2022-06-27 18:22:50|10.11|8.71|10.17|8.77|10.17|8.77|10.11|8.71|0
1656354180000|2022-06-27 18:23:00|10.14|8.74|10.12|8.72|10.15|8.75|10.12|8.72|0
1656354190000|2022-06-27 18:23:10|10.11|8.71|10.11|8.71|10.14|8.74|10.11|8.71|0
1656354200000|2022-06-27 18:23:20|10.12|8.72|10.11|8.71|10.12|8.72|10.11|8.71|0
1656354210000|2022-06-27 18:23:30|10.09|8.69|10.08|8.68|10.09|8.69|10.08|8.68|0
1656354220000|2022-06-27 18:23:40|10.06|8.66|10.08|8.68|10.08|8.68|10.06|8.66|0
1656354230000|2022-06-27 18:23:50|10.07|8.67|10.03|8.63|10.07|8.67|10.03|8.63|0
1656354240000|2022-06-27 18:24:00|10.04|8.64|10.04|8.64|10.04|8.64|10.03|8.63|0
1656354250000|2022-06-27 18:24:10|10.06|8.66|10|8.6|10.06|8.66|10|8.6|0
1656354260000|2022-06-27 18:24:20|9.96|8.56|10|8.6|10|8.6|9.96|8.56|0
1656354270000|2022-06-27 18:24:30|10.01|8.61|10|8.6|10.03|8.63|10|8.6|0
1656354280000|2022-06-27 18:24:40|10.03|8.63|10.03|8.63|10.03|8.63|10.01|8.61|0
1656354290000|2022-06-27 18:24:50|10.01|8.61|10.06|8.66|10.06|8.66|10.01|8.61|0
1656354300000|2022-06-27 18:25:00|10.03|8.63|10|8.6|10.03|8.63|10|8.6|0
1656354310000|2022-06-27 18:25:10|9.77|8.37|9.74|8.34|9.77|8.37|9.74|8.34|0
1656354320000|2022-06-27 18:25:20|9.72|8.32|9.71|8.31|9.72|8.32|9.71|8.31|0
1656354330000|2022-06-27 18:25:30|9.55|8.15|9.58|8.18|9.58|8.18|9.54|8.14|0
1656354340000|2022-06-27 18:25:40|9.6|8.2|9.71|8.31|9.71|8.31|9.6|8.2|0
1656354350000|2022-06-27 18:25:50|9.69|8.29|9.71|8.31|9.71|8.31|9.69|8.29|0
1656354360000|2022-06-27 18:26:00|9.66|8.26|9.71|8.31|9.71|8.31|9.66|8.26|0
1656354370000|2022-06-27 18:26:10|9.69|8.29|9.68|8.28|9.69|8.29|9.65|8.25|0
1656354380000|2022-06-27 18:26:20|9.69|8.29|9.71|8.31|9.71|8.31|9.69|8.29|0
1656354390000|2022-06-27 18:26:30|9.78|8.38|9.71|8.31|9.78|8.38|9.71|8.31|0
1656354400000|2022-06-27 18:26:40|9.72|8.32|9.75|8.35|9.77|8.37|9.72|8.32|0
1656354410000|2022-06-27 18:26:50|9.74|8.34|9.74|8.34|9.74|8.34|9.74|8.34|0
1656354420000|2022-06-27 18:27:00|9.75|8.35|9.75|8.35|9.75|8.35|9.74|8.34|0
1656354430000|2022-06-27 18:27:10|9.74|8.34|9.74|8.34|9.74|8.34|9.72|8.32|0
1656354440000|2022-06-27 18:27:20|9.72|8.32|9.72|8.32|9.74|8.34|9.72|8.32|0
1656354450000|2022-06-27 18:27:30|9.73|8.33|9.71|8.31|9.73|8.33|9.71|8.31|0
1656354460000|2022-06-27 18:27:40|9.72|8.32|9.77|8.37|9.77|8.37|9.72|8.32|0
1656354470000|2022-06-27 18:27:50|9.74|8.34|9.73|8.33|9.75|8.35|9.73|8.33|0
1656354480000|2022-06-27 18:28:00|9.72|8.32|9.69|8.29|9.72|8.32|9.69|8.29|0
1656354490000|2022-06-27 18:28:10|9.68|8.28|9.68|8.28|9.68|8.28|9.68|8.28|0
1656354500000|2022-06-27 18:28:20|9.63|8.23|9.65|8.25|9.66|8.26|9.63|8.23|0
1656354510000|2022-06-27 18:28:30|9.63|8.23|9.69|8.29|9.69|8.29|9.63|8.23|0
1656354520000|2022-06-27 18:28:40|9.68|8.28|9.69|8.29|9.69|8.29|9.68|8.28|0
1656354530000|2022-06-27 18:28:50|9.68|8.28|9.68|8.28|9.68|8.28|9.65|8.25|0
1656354540000|2022-06-27 18:29:00|9.66|8.26|9.63|8.23|9.66|8.26|9.63|8.23|0
1656354550000|2022-06-27 18:29:10|9.65|8.25|9.6|8.2|9.65|8.25|9.6|8.2|0
1656354560000|2022-06-27 18:29:20|9.59|8.19|9.58|8.18|9.59|8.19|9.58|8.18|0
1656354570000|2022-06-27 18:29:30|9.6|8.2|9.61|8.21|9.63|8.23|9.6|8.2|0
1656354580000|2022-06-27 18:29:40|9.6|8.2|9.61|8.21|9.63|8.23|9.6|8.2|0
1656354590000|2022-06-27 18:29:50|9.63|8.23|9.61|8.21|9.63|8.23|9.61|8.21|0
1656354600000|2022-06-27 18:30:00|9.58|8.18|9.68|8.28|9.68|8.28|9.58|8.18|0
1656354610000|2022-06-27 18:30:10|9.71|8.31|9.68|8.28|9.71|8.31|9.68|8.28|0
1656354620000|2022-06-27 18:30:20|9.63|8.23|9.55|8.15|9.63|8.23|9.55|8.15|0
1656354630000|2022-06-27 18:30:30|9.51|8.11|9.54|8.14|9.54|8.14|9.48|8.08|0
1656354640000|2022-06-27 18:30:40|9.52|8.12|9.54|8.14|9.54|8.14|9.52|8.12|0
1656354650000|2022-06-27 18:30:50|9.57|8.17|9.52|8.12|9.57|8.17|9.52|8.12|0
1656354660000|2022-06-27 18:31:00|9.55|8.15|9.6|8.2|9.6|8.2|9.55|8.15|0
1656354670000|2022-06-27 18:31:10|9.58|8.18|9.6|8.2|9.61|8.21|9.58|8.18|0
1656354680000|2022-06-27 18:31:20|9.63|8.23|9.61|8.21|9.64|8.24|9.61|8.21|0
1656354690000|2022-06-27 18:31:30|9.6|8.2|9.62|8.22|9.62|8.22|9.6|8.2|0
1656354700000|2022-06-27 18:31:40|9.61|8.21|9.66|8.26|9.66|8.26|9.61|8.21|0
1656354710000|2022-06-27 18:31:50|9.65|8.25|9.64|8.24|9.65|8.25|9.64|8.24|0
1656354720000|2022-06-27 18:32:00|9.71|8.31|9.74|8.34|9.74|8.34|9.71|8.31|0
1656354730000|2022-06-27 18:32:10|9.72|8.32|9.71|8.31|9.72|8.32|9.71|8.31|0
1656354740000|2022-06-27 18:32:20|9.66|8.26|9.64|8.24|9.69|8.29|9.64|8.24|0
1656354750000|2022-06-27 18:32:30|9.66|8.26|9.68|8.28|9.71|8.31|9.66|8.26|0
1656354760000|2022-06-27 18:32:40|9.66|8.26|9.71|8.31|9.71|8.31|9.66|8.26|0
1656354770000|2022-06-27 18:32:50|9.72|8.32|9.72|8.32|9.74|8.34|9.72|8.32|0
1656354780000|2022-06-27 18:33:00|9.74|8.34|9.74|8.34|9.74|8.34|9.72|8.32|0
1656354790000|2022-06-27 18:33:10|9.71|8.31|9.71|8.31|9.72|8.32|9.71|8.31|0
1656354800000|2022-06-27 18:33:20|9.72|8.32|9.75|8.35|9.75|8.35|9.72|8.32|0
1656354810000|2022-06-27 18:33:30|9.77|8.37|9.77|8.37|9.77|8.37|9.75|8.35|0
1656354820000|2022-06-27 18:33:40|9.78|8.38|9.77|8.37|9.78|8.38|9.75|8.35|0
1656354830000|2022-06-27 18:33:50|9.78|8.38|9.77|8.37|9.78|8.38|9.77|8.37|0
1656354840000|2022-06-27 18:34:00|9.78|8.38|9.8|8.4|9.8|8.4|9.78|8.38|0
1656354850000|2022-06-27 18:34:10|9.81|8.41|9.85|8.45|9.85|8.45|9.8|8.4|0
1656354860000|2022-06-27 18:34:20|9.86|8.46|9.86|8.46|9.86|8.46|9.86|8.46|0
1656354870000|2022-06-27 18:34:30|9.85|8.45|9.85|8.45|9.85|8.45|9.85|8.45|0
1656354880000|2022-06-27 18:34:40|9.87|8.47|9.85|8.45|9.87|8.47|9.85|8.45|0
1656354890000|2022-06-27 18:34:50|9.86|8.46|9.89|8.49|9.89|8.49|9.86|8.46|0
1656354900000|2022-06-27 18:35:00|9.91|8.51|9.89|8.49|9.91|8.51|9.88|8.48|0
1656354910000|2022-06-27 18:35:10|9.88|8.48|9.83|8.43|9.88|8.48|9.83|8.43|0
1656354920000|2022-06-27 18:35:20|9.85|8.45|9.86|8.46|9.86|8.46|9.85|8.45|0
1656354930000|2022-06-27 18:35:30|9.85|8.45|9.87|8.47|9.87|8.47|9.85|8.45|0
1656354940000|2022-06-27 18:35:40|9.89|8.49|9.89|8.49|9.91|8.51|9.89|8.49|0
1656354950000|2022-06-27 18:35:50|9.92|8.52|9.92|8.52|9.92|8.52|9.91|8.51|0
1656354970000|2022-06-27 18:36:10|9.91|8.51|9.85|8.45|9.91|8.51|9.85|8.45|0
1656354980000|2022-06-27 18:36:20|9.84|8.44|9.83|8.43|9.85|8.45|9.83|8.43|0
1656354990000|2022-06-27 18:36:30|9.84|8.44|9.86|8.46|9.86|8.46|9.83|8.43|0
1656355000000|2022-06-27 18:36:40|9.88|8.48|9.89|8.49|9.89|8.49|9.88|8.48|0
1656355010000|2022-06-27 18:36:50|9.86|8.46|9.85|8.45|9.86|8.46|9.84|8.44|0
1656355020000|2022-06-27 18:37:00|9.86|8.46|9.88|8.48|9.88|8.48|9.86|8.46|0
1656355030000|2022-06-27 18:37:10|9.86|8.46|9.86|8.46|9.86|8.46|9.83|8.43|0
1656355040000|2022-06-27 18:37:20|9.84|8.44|9.84|8.44|9.86|8.46|9.84|8.44|0
1656355050000|2022-06-27 18:37:30|9.8|8.4|9.81|8.41|9.81|8.41|9.8|8.4|0
1656355060000|2022-06-27 18:37:40|9.83|8.43|9.84|8.44|9.84|8.44|9.81|8.41|0
1656355070000|2022-06-27 18:37:50|9.83|8.43|9.88|8.48|9.88|8.48|9.83|8.43|0
1656355080000|2022-06-27 18:38:00|9.89|8.49|9.89|8.49|9.91|8.51|9.89|8.49|0
1656355090000|2022-06-27 18:38:10|9.91|8.51|10|8.6|10.02|8.62|9.91|8.51|0
1656355100000|2022-06-27 18:38:20|9.99|8.59|10.02|8.62|10.02|8.62|9.97|8.57|0
1656355110000|2022-06-27 18:38:30|10.03|8.63|10.03|8.63|10.03|8.63|10.02|8.62|0
1656355120000|2022-06-27 18:38:40|10.05|8.65|10.07|8.67|10.07|8.67|10.02|8.62|0
1656355130000|2022-06-27 18:38:50|10.02|8.62|10.08|8.68|10.08|8.68|10.02|8.62|0
1656355140000|2022-06-27 18:39:00|10.07|8.67|10.1|8.7|10.1|8.7|10.07|8.67|0
1656355150000|2022-06-27 18:39:10|10.08|8.68|10.08|8.68|10.08|8.68|10.07|8.67|0
1656355160000|2022-06-27 18:39:20|10.07|8.67|10.03|8.63|10.07|8.67|10.03|8.63|0
1656355170000|2022-06-27 18:39:30|10.07|8.67|10.07|8.67|10.08|8.68|10.05|8.65|0
1656355180000|2022-06-27 18:39:40|10.03|8.63|10.02|8.62|10.03|8.63|10.02|8.62|0
1656355190000|2022-06-27 18:39:50|10.03|8.63|10.03|8.63|10.03|8.63|10.03|8.63|0
1656355200000|2022-06-27 18:40:00|10.04|8.64|10.03|8.63|10.04|8.64|10.02|8.62|0
1656355210000|2022-06-27 18:40:10|10.02|8.62|9.99|8.59|10.02|8.62|9.99|8.59|0
1656355220000|2022-06-27 18:40:20|9.95|8.55|9.97|8.57|9.97|8.57|9.95|8.55|0
1656355230000|2022-06-27 18:40:30|9.99|8.59|9.94|8.54|9.99|8.59|9.94|8.54|0
1656355240000|2022-06-27 18:40:40|9.92|8.52|9.89|8.49|9.92|8.52|9.89|8.49|0
1656355250000|2022-06-27 18:40:50|9.88|8.48|9.89|8.49|9.91|8.51|9.88|8.48|0
1656355260000|2022-06-27 18:41:00|9.88|8.48|9.84|8.44|9.88|8.48|9.84|8.44|0
1656355270000|2022-06-27 18:41:10|9.86|8.46|9.91|8.51|9.91|8.51|9.86|8.46|0
1656355280000|2022-06-27 18:41:20|9.92|8.52|9.89|8.49|9.92|8.52|9.89|8.49|0
1656355290000|2022-06-27 18:41:30|9.86|8.46|9.84|8.44|9.86|8.46|9.84|8.44|0
1656355300000|2022-06-27 18:41:40|9.86|8.46|9.88|8.48|9.88|8.48|9.86|8.46|0
1656355310000|2022-06-27 18:41:50|9.86|8.46|9.86|8.46|9.86|8.46|9.86|8.46|0
1656355320000|2022-06-27 18:42:00|9.84|8.44|9.86|8.46|9.88|8.48|9.84|8.44|0
1656355330000|2022-06-27 18:42:10|9.84|8.44|9.84|8.44|9.84|8.44|9.83|8.43|0
1656355340000|2022-06-27 18:42:20|9.83|8.43|9.84|8.44|9.84|8.44|9.83|8.43|0
1656355350000|2022-06-27 18:42:30|9.83|8.43|9.83|8.43|9.84|8.44|9.81|8.41|0
1656355370000|2022-06-27 18:42:50|9.84|8.44|9.81|8.41|9.86|8.46|9.81|8.41|0
1656355380000|2022-06-27 18:43:00|9.8|8.4|9.75|8.35|9.8|8.4|9.75|8.35|0
1656355390000|2022-06-27 18:43:10|9.77|8.37|9.75|8.35|9.77|8.37|9.75|8.35|0
1656355400000|2022-06-27 18:43:20|9.78|8.38|9.8|8.4|9.8|8.4|9.78|8.38|0
1656355410000|2022-06-27 18:43:30|9.78|8.38|9.78|8.38|9.8|8.4|9.78|8.38|0
1656355420000|2022-06-27 18:43:40|9.81|8.41|9.8|8.4|9.81|8.41|9.8|8.4|0
1656355430000|2022-06-27 18:43:50|9.81|8.41|9.83|8.43|9.83|8.43|9.81|8.41|0
1656355440000|2022-06-27 18:44:00|9.88|8.48|9.84|8.44|9.88|8.48|9.84|8.44|0
1656355450000|2022-06-27 18:44:10|9.83|8.43|9.78|8.38|9.83|8.43|9.78|8.38|0
1656355460000|2022-06-27 18:44:20|9.8|8.4|9.78|8.38|9.8|8.4|9.77|8.37|0
1656355470000|2022-06-27 18:44:30|9.8|8.4|9.81|8.41|9.81|8.41|9.77|8.37|0
1656355480000|2022-06-27 18:44:40|9.83|8.43|9.84|8.44|9.84|8.44|9.83|8.43|0
1656355490000|2022-06-27 18:44:50|9.83|8.43|9.84|8.44|9.84|8.44|9.83|8.43|0
1656355500000|2022-06-27 18:45:00|9.83|8.43|9.81|8.41|9.83|8.43|9.81|8.41|0
1656355510000|2022-06-27 18:45:10|9.8|8.4|9.73|8.33|9.8|8.4|9.73|8.33|0
1656355520000|2022-06-27 18:45:20|9.77|8.37|9.8|8.4|9.8|8.4|9.77|8.37|0
1656355530000|2022-06-27 18:45:30|9.78|8.38|9.81|8.41|9.81|8.41|9.78|8.38|0
1656355540000|2022-06-27 18:45:40|9.82|8.42|9.81|8.41|9.83|8.43|9.81|8.41|0
1656355550000|2022-06-27 18:45:50|9.83|8.43|9.83|8.43|9.84|8.44|9.83|8.43|0
1656355560000|2022-06-27 18:46:00|9.86|8.46|9.86|8.46|9.87|8.47|9.86|8.46|0
1656355570000|2022-06-27 18:46:10|9.84|8.44|9.8|8.4|9.84|8.44|9.8|8.4|0
1656355580000|2022-06-27 18:46:20|9.81|8.41|9.79|8.39|9.81|8.41|9.79|8.39|0
1656355590000|2022-06-27 18:46:30|9.81|8.41|9.81|8.41|9.83|8.43|9.81|8.41|0
1656355600000|2022-06-27 18:46:40|9.77|8.37|9.78|8.38|9.8|8.4|9.77|8.37|0
1656355610000|2022-06-27 18:46:50|9.77|8.37|9.77|8.37|9.77|8.37|9.73|8.33|0
1656355620000|2022-06-27 18:47:00|9.78|8.38|9.8|8.4|9.8|8.4|9.78|8.38|0
1656355630000|2022-06-27 18:47:10|9.78|8.38|9.75|8.35|9.78|8.38|9.75|8.35|0
1656355640000|2022-06-27 18:47:20|9.77|8.37|9.72|8.32|9.77|8.37|9.72|8.32|0
1656355650000|2022-06-27 18:47:30|9.69|8.29|9.69|8.29|9.69|8.29|9.67|8.27|0
1656355660000|2022-06-27 18:47:40|9.67|8.27|9.78|8.38|9.78|8.38|9.67|8.27|0
1656355670000|2022-06-27 18:47:50|9.77|8.37|9.77|8.37|9.78|8.38|9.77|8.37|0
1656355680000|2022-06-27 18:48:00|9.83|8.43|9.84|8.44|9.84|8.44|9.83|8.43|0
1656355690000|2022-06-27 18:48:10|9.87|8.47|9.89|8.49|9.89|8.49|9.87|8.47|0
1656355700000|2022-06-27 18:48:20|9.87|8.47|9.91|8.51|9.91|8.51|9.87|8.47|0
1656355710000|2022-06-27 18:48:30|9.89|8.49|9.91|8.51|9.92|8.52|9.89|8.49|0
1656355720000|2022-06-27 18:48:40|9.92|8.52|9.95|8.55|9.95|8.55|9.92|8.52|0
1656355730000|2022-06-27 18:48:50|9.94|8.54|9.94|8.54|9.94|8.54|9.94|8.54|0
1656355740000|2022-06-27 18:49:00|9.91|8.51|9.87|8.47|9.91|8.51|9.87|8.47|0
1656355750000|2022-06-27 18:49:10|9.89|8.49|9.92|8.52|9.93|8.53|9.89|8.49|0
1656355760000|2022-06-27 18:49:20|9.94|8.54|9.94|8.54|9.94|8.54|9.92|8.52|0
1656355770000|2022-06-27 18:49:30|9.97|8.57|10.02|8.62|10.02|8.62|9.97|8.57|0
1656355780000|2022-06-27 18:49:40|9.98|8.58|10.01|8.61|10.01|8.61|9.98|8.58|0
1656355790000|2022-06-27 18:49:50|9.98|8.58|9.95|8.55|9.98|8.58|9.94|8.54|0
1656355800000|2022-06-27 18:50:00|9.94|8.54|9.89|8.49|9.94|8.54|9.89|8.49|0
1656355810000|2022-06-27 18:50:10|9.87|8.47|9.89|8.49|9.91|8.51|9.87|8.47|0
1656355820000|2022-06-27 18:50:20|9.91|8.51|9.89|8.49|9.91|8.51|9.89|8.49|0
1656355830000|2022-06-27 18:50:30|9.9|8.5|9.91|8.51|9.91|8.51|9.89|8.49|0
1656355840000|2022-06-27 18:50:40|9.92|8.52|9.92|8.52|9.92|8.52|9.91|8.51|0
1656355850000|2022-06-27 18:50:50|9.89|8.49|9.85|8.45|9.92|8.52|9.85|8.45|0
1656355860000|2022-06-27 18:51:00|9.83|8.43|9.76|8.36|9.83|8.43|9.72|8.32|0
1656355870000|2022-06-27 18:51:10|9.73|8.33|9.73|8.33|9.78|8.38|9.73|8.33|0
1656355880000|2022-06-27 18:51:20|9.75|8.35|9.73|8.33|9.75|8.35|9.72|8.32|0
1656355890000|2022-06-27 18:51:30|9.75|8.35|9.76|8.36|9.78|8.38|9.75|8.35|0
1656355900000|2022-06-27 18:51:40|9.75|8.35|9.78|8.38|9.8|8.4|9.75|8.35|0
1656355910000|2022-06-27 18:51:50|9.76|8.36|9.8|8.4|9.8|8.4|9.76|8.36|0
1656355920000|2022-06-27 18:52:00|9.76|8.36|9.77|8.37|9.78|8.38|9.73|8.33|0
1656355930000|2022-06-27 18:52:10|9.76|8.36|9.81|8.41|9.81|8.41|9.76|8.36|0
1656355940000|2022-06-27 18:52:20|9.83|8.43|9.8|8.4|9.83|8.43|9.8|8.4|0
1656355950000|2022-06-27 18:52:30|9.78|8.38|9.78|8.38|9.81|8.41|9.78|8.38|0
1656355960000|2022-06-27 18:52:40|9.72|8.32|9.72|8.32|9.73|8.33|9.72|8.32|0
1656355970000|2022-06-27 18:52:50|9.7|8.3|9.7|8.3|9.7|8.3|9.69|8.29|0
1656355980000|2022-06-27 18:53:00|9.66|8.26|9.67|8.27|9.67|8.27|9.66|8.26|0
1656355990000|2022-06-27 18:53:10|9.66|8.26|9.66|8.26|9.66|8.26|9.66|8.26|0
1656356000000|2022-06-27 18:53:20|9.69|8.29|9.69|8.29|9.69|8.29|9.67|8.27|0
1656356010000|2022-06-27 18:53:30|9.7|8.3|9.73|8.33|9.73|8.33|9.7|8.3|0
1656356020000|2022-06-27 18:53:40|9.75|8.35|9.76|8.36|9.78|8.38|9.75|8.35|0
1656356030000|2022-06-27 18:53:50|9.78|8.38|9.78|8.38|9.78|8.38|9.75|8.35|0
1656356040000|2022-06-27 18:54:00|9.75|8.35|9.75|8.35|9.75|8.35|9.73|8.33|0
1656356050000|2022-06-27 18:54:10|9.76|8.36|9.75|8.35|9.76|8.36|9.75|8.35|0
1656356060000|2022-06-27 18:54:20|9.76|8.36|9.72|8.32|9.76|8.36|9.72|8.32|0
1656356070000|2022-06-27 18:54:30|9.73|8.33|9.72|8.32|9.73|8.33|9.72|8.32|0
1656356080000|2022-06-27 18:54:40|9.7|8.3|9.73|8.33|9.73|8.33|9.7|8.3|0
1656356090000|2022-06-27 18:54:50|9.75|8.35|9.76|8.36|9.78|8.38|9.73|8.33|0
1656356100000|2022-06-27 18:55:00|9.78|8.38|9.78|8.38|9.78|8.38|9.76|8.36|0
1656356110000|2022-06-27 18:55:10|9.79|8.39|9.69|8.29|9.79|8.39|9.69|8.29|0
1656356120000|2022-06-27 18:55:20|9.7|8.3|9.69|8.29|9.7|8.3|9.69|8.29|0
1656356130000|2022-06-27 18:55:30|9.7|8.3|9.73|8.33|9.73|8.33|9.69|8.29|0
1656356140000|2022-06-27 18:55:40|9.72|8.32|9.72|8.32|9.75|8.35|9.72|8.32|0
1656356150000|2022-06-27 18:55:50|9.73|8.33|9.7|8.3|9.73|8.33|9.7|8.3|0
1656356160000|2022-06-27 18:56:00|9.73|8.33|9.75|8.35|9.75|8.35|9.73|8.33|0
1656356170000|2022-06-27 18:56:10|9.73|8.33|9.72|8.32|9.76|8.36|9.72|8.32|0
1656356180000|2022-06-27 18:56:20|9.73|8.33|9.73|8.33|9.73|8.33|9.73|8.33|0
1656356190000|2022-06-27 18:56:30|9.72|8.32|9.72|8.32|9.72|8.32|9.72|8.32|0
1656356200000|2022-06-27 18:56:40|9.75|8.35|9.75|8.35|9.75|8.35|9.75|8.35|0
1656356210000|2022-06-27 18:56:50|9.76|8.36|9.75|8.35|9.78|8.38|9.75|8.35|0
1656356220000|2022-06-27 18:57:00|9.76|8.36|9.78|8.38|9.78|8.38|9.76|8.36|0
1656356230000|2022-06-27 18:57:10|9.79|8.39|9.79|8.39|9.81|8.41|9.79|8.39|0
1656356240000|2022-06-27 18:57:20|9.78|8.38|9.84|8.44|9.84|8.44|9.78|8.38|0
1656356250000|2022-06-27 18:57:30|9.85|8.45|9.86|8.46|9.86|8.46|9.85|8.45|0
1656356260000|2022-06-27 18:57:40|9.83|8.43|9.84|8.44|9.84|8.44|9.83|8.43|0
1656356270000|2022-06-27 18:57:50|9.86|8.46|9.87|8.47|9.89|8.49|9.86|8.46|0
1656356280000|2022-06-27 18:58:00|9.86|8.46|9.81|8.41|9.86|8.46|9.81|8.41|0
1656356290000|2022-06-27 18:58:10|9.76|8.36|9.75|8.35|9.76|8.36|9.75|8.35|0
1656356300000|2022-06-27 18:58:20|9.72|8.32|9.69|8.29|9.72|8.32|9.69|8.29|0
1656356310000|2022-06-27 18:58:30|9.66|8.26|9.67|8.27|9.69|8.29|9.66|8.26|0
1656356320000|2022-06-27 18:58:40|9.66|8.26|9.64|8.24|9.67|8.27|9.64|8.24|0
1656356330000|2022-06-27 18:58:50|9.62|8.22|9.64|8.24|9.64|8.24|9.59|8.19|0
1656356340000|2022-06-27 18:59:00|9.58|8.18|9.67|8.27|9.67|8.27|9.58|8.18|0
1656356350000|2022-06-27 18:59:10|9.62|8.22|9.69|8.29|9.69|8.29|9.62|8.22|0
1656356360000|2022-06-27 18:59:20|9.67|8.27|9.69|8.29|9.69|8.29|9.67|8.27|0
1656356370000|2022-06-27 18:59:30|9.7|8.3|9.66|8.26|9.7|8.3|9.62|8.22|0
1656356380000|2022-06-27 18:59:40|9.64|8.24|9.64|8.24|9.64|8.24|9.64|8.24|0
1656356390000|2022-06-27 18:59:50|9.62|8.22|9.61|8.21|9.62|8.22|9.61|8.21|0
1656356400000|2022-06-27 19:00:00|9.58|8.18|9.62|8.22|9.62|8.22|9.58|8.18|0
1656356410000|2022-06-27 19:00:10|9.64|8.24|9.52|8.12|9.64|8.24|9.52|8.12|0
1656356420000|2022-06-27 19:00:20|9.5|8.1|9.58|8.18|9.58|8.18|9.5|8.1|0
1656356430000|2022-06-27 19:00:30|9.59|8.19|9.64|8.24|9.64|8.24|9.58|8.18|0
1656356440000|2022-06-27 19:00:40|9.69|8.29|9.67|8.27|9.69|8.29|9.67|8.27|0
1656356450000|2022-06-27 19:00:50|9.65|8.25|9.62|8.22|9.65|8.25|9.62|8.22|0
1656356460000|2022-06-27 19:01:00|9.67|8.27|9.59|8.19|9.67|8.27|9.59|8.19|0
1656356470000|2022-06-27 19:01:10|9.62|8.22|9.58|8.18|9.62|8.22|9.58|8.18|0
1656356480000|2022-06-27 19:01:20|9.56|8.16|9.47|8.07|9.56|8.16|9.47|8.07|0
1656356490000|2022-06-27 19:01:30|9.48|8.08|9.5|8.1|9.5|8.1|9.47|8.07|0
1656356500000|2022-06-27 19:01:40|9.49|8.09|9.5|8.1|9.5|8.1|9.49|8.09|0
1656356510000|2022-06-27 19:01:50|9.49|8.09|9.52|8.12|9.52|8.12|9.49|8.09|0
1656356520000|2022-06-27 19:02:00|9.47|8.07|9.43|8.03|9.47|8.07|9.43|8.03|0
1656356530000|2022-06-27 19:02:10|9.4|8|9.37|7.97|9.4|8|9.37|7.97|0
1656356540000|2022-06-27 19:02:20|9.4|8|9.31|7.91|9.4|8|9.31|7.91|0
1656356550000|2022-06-27 19:02:30|9.35|7.95|9.32|7.92|9.35|7.95|9.32|7.92|0
1656356560000|2022-06-27 19:02:40|9.34|7.94|9.34|7.94|9.35|7.95|9.34|7.94|0
1656356570000|2022-06-27 19:02:50|9.32|7.92|9.31|7.91|9.32|7.92|9.31|7.91|0
1656356580000|2022-06-27 19:03:00|9.28|7.88|9.12|7.72|9.28|7.88|9.12|7.72|0
1656356590000|2022-06-27 19:03:10|9.1|7.7|9.13|7.73|9.13|7.73|9.1|7.7|0
1656356600000|2022-06-27 19:03:20|9.12|7.72|9.13|7.73|9.13|7.73|9.1|7.7|0
1656356610000|2022-06-27 19:03:30|9.14|7.74|9.2|7.8|9.2|7.8|9.14|7.74|0
1656356620000|2022-06-27 19:03:40|9.22|7.82|9.2|7.8|9.22|7.82|9.19|7.79|0
1656356630000|2022-06-27 19:03:50|9.22|7.82|9.25|7.85|9.25|7.85|9.2|7.8|0
1656356640000|2022-06-27 19:04:00|9.22|7.82|9.34|7.94|9.34|7.94|9.22|7.82|0
1656356650000|2022-06-27 19:04:10|9.35|7.95|9.25|7.85|9.35|7.95|9.19|7.79|0
1656356660000|2022-06-27 19:04:20|9.24|7.84|9.2|7.8|9.26|7.86|9.2|7.8|0
1656356670000|2022-06-27 19:04:30|9.19|7.79|9.14|7.74|9.19|7.79|9.13|7.73|0
1656356680000|2022-06-27 19:04:40|9.17|7.77|9.16|7.76|9.19|7.79|9.13|7.73|0
1656356690000|2022-06-27 19:04:50|9.17|7.77|9.14|7.74|9.17|7.77|9.14|7.74|0
1656356700000|2022-06-27 19:05:00|9.13|7.73|9.1|7.7|9.14|7.74|9.1|7.7|0
1656356710000|2022-06-27 19:05:10|9.12|7.72|9.1|7.7|9.12|7.72|9.1|7.7|0
1656356720000|2022-06-27 19:05:20|9.09|7.69|9.09|7.69|9.09|7.69|9.07|7.67|0
1656356730000|2022-06-27 19:05:30|9.07|7.67|9.04|7.64|9.07|7.67|9.04|7.64|0
1656356740000|2022-06-27 19:05:40|9|7.6|9.01|7.61|9.01|7.61|8.96|7.56|0
1656356750000|2022-06-27 19:05:50|9|7.6|9.03|7.63|9.04|7.64|9|7.6|0
1656356760000|2022-06-27 19:06:00|9|7.6|8.97|7.57|9|7.6|8.97|7.57|0
1656356770000|2022-06-27 19:06:10|8.96|7.56|8.96|7.56|8.97|7.57|8.96|7.56|0
1656356780000|2022-06-27 19:06:20|8.97|7.57|9.06|7.66|9.06|7.66|8.97|7.57|0
1656356790000|2022-06-27 19:06:30|9.07|7.67|9.09|7.69|9.12|7.72|9.07|7.67|0
1656356800000|2022-06-27 19:06:40|9.1|7.7|9.16|7.76|9.16|7.76|9.1|7.7|0
1656356810000|2022-06-27 19:06:50|9.14|7.74|9.12|7.72|9.17|7.77|9.12|7.72|0
1656356820000|2022-06-27 19:07:00|9.13|7.73|9.11|7.71|9.13|7.73|9.1|7.7|0
1656356830000|2022-06-27 19:07:10|9.1|7.7|9.17|7.77|9.17|7.77|9.1|7.7|0
1656356840000|2022-06-27 19:07:20|9.16|7.76|9.17|7.77|9.19|7.79|9.11|7.71|0
1656356850000|2022-06-27 19:07:30|9.16|7.76|9.17|7.77|9.17|7.77|9.16|7.76|0
1656356860000|2022-06-27 19:07:40|9.2|7.8|9.2|7.8|9.2|7.8|9.2|7.8|0
1656356870000|2022-06-27 19:07:50|9.19|7.79|9.22|7.82|9.22|7.82|9.19|7.79|0
1656356880000|2022-06-27 19:08:00|9.2|7.8|9.18|7.78|9.2|7.8|9.16|7.76|0
1656356890000|2022-06-27 19:08:10|9.22|7.82|9.23|7.83|9.23|7.83|9.22|7.82|0
1656356900000|2022-06-27 19:08:20|9.25|7.85|9.26|7.86|9.26|7.86|9.22|7.82|0
1656356910000|2022-06-27 19:08:30|9.28|7.88|9.29|7.89|9.29|7.89|9.26|7.86|0
1656356920000|2022-06-27 19:08:40|9.31|7.91|9.29|7.89|9.31|7.91|9.29|7.89|0
1656356930000|2022-06-27 19:08:50|9.26|7.86|9.31|7.91|9.31|7.91|9.26|7.86|0
1656356940000|2022-06-27 19:09:00|9.34|7.94|9.34|7.94|9.34|7.94|9.31|7.91|0
1656356950000|2022-06-27 19:09:10|9.32|7.92|9.32|7.92|9.32|7.92|9.32|7.92|0
1656356960000|2022-06-27 19:09:20|9.35|7.95|9.38|7.98|9.38|7.98|9.34|7.94|0
1656356970000|2022-06-27 19:09:30|9.43|8.03|9.5|8.1|9.5|8.1|9.43|8.03|0
1656356980000|2022-06-27 19:09:40|9.49|8.09|9.53|8.13|9.53|8.13|9.49|8.09|0
1656356990000|2022-06-27 19:09:50|9.52|8.12|9.47|8.07|9.52|8.12|9.47|8.07|0
1656357000000|2022-06-27 19:10:00|9.44|8.04|9.46|8.06|9.46|8.06|9.43|8.03|0
1656357010000|2022-06-27 19:10:10|9.43|8.03|9.53|8.13|9.53|8.13|9.43|8.03|0
1656357020000|2022-06-27 19:10:20|9.58|8.18|9.64|8.24|9.64|8.24|9.56|8.16|0
1656357030000|2022-06-27 19:10:30|9.67|8.27|9.58|8.18|9.67|8.27|9.58|8.18|0
1656357040000|2022-06-27 19:10:40|9.55|8.15|9.55|8.15|9.56|8.16|9.53|8.13|0
1656357050000|2022-06-27 19:10:50|9.52|8.12|9.53|8.13|9.53|8.13|9.52|8.12|0
1656357060000|2022-06-27 19:11:00|9.55|8.15|9.64|8.24|9.64|8.24|9.55|8.15|0
1656357070000|2022-06-27 19:11:10|9.67|8.27|9.62|8.22|9.67|8.27|9.62|8.22|0
1656357080000|2022-06-27 19:11:20|9.65|8.25|9.67|8.27|9.67|8.27|9.65|8.25|0
1656357090000|2022-06-27 19:11:30|9.65|8.25|9.67|8.27|9.68|8.28|9.65|8.25|0
1656357100000|2022-06-27 19:11:40|9.64|8.24|9.68|8.28|9.68|8.28|9.64|8.24|0
1656357110000|2022-06-27 19:11:50|9.7|8.3|9.71|8.31|9.71|8.31|9.7|8.3|0
1656357120000|2022-06-27 19:12:00|9.7|8.3|9.73|8.33|9.73|8.33|9.68|8.28|0
1656357130000|2022-06-27 19:12:10|9.76|8.36|9.67|8.27|9.76|8.36|9.67|8.27|0
1656357140000|2022-06-27 19:12:20|9.68|8.28|9.62|8.22|9.68|8.28|9.62|8.22|0
1656357150000|2022-06-27 19:12:30|9.61|8.21|9.62|8.22|9.65|8.25|9.61|8.21|0
1656357160000|2022-06-27 19:12:40|9.61|8.21|9.67|8.27|9.7|8.3|9.61|8.21|0
1656357170000|2022-06-27 19:12:50|9.71|8.31|9.75|8.35|9.75|8.35|9.71|8.31|0
1656357180000|2022-06-27 19:13:00|9.71|8.31|9.79|8.39|9.79|8.39|9.71|8.31|0
1656357190000|2022-06-27 19:13:10|9.81|8.41|9.81|8.41|9.82|8.42|9.81|8.41|0
1656357200000|2022-06-27 19:13:20|9.82|8.42|9.72|8.32|9.82|8.42|9.72|8.32|0
1656357210000|2022-06-27 19:13:30|9.73|8.33|9.73|8.33|9.75|8.35|9.73|8.33|0
1656357220000|2022-06-27 19:13:40|9.74|8.34|9.81|8.41|9.81|8.41|9.74|8.34|0
1656357230000|2022-06-27 19:13:50|9.82|8.42|9.81|8.41|9.82|8.42|9.81|8.41|0
1656357240000|2022-06-27 19:14:00|9.79|8.39|9.78|8.38|9.79|8.39|9.76|8.36|0
1656357250000|2022-06-27 19:14:10|9.8|8.4|9.79|8.39|9.81|8.41|9.78|8.38|0
1656357260000|2022-06-27 19:14:20|9.82|8.42|9.81|8.41|9.82|8.42|9.78|8.38|0
1656357270000|2022-06-27 19:14:30|9.78|8.38|9.87|8.47|9.87|8.47|9.78|8.38|0
1656357280000|2022-06-27 19:14:40|9.84|8.44|9.87|8.47|9.87|8.47|9.84|8.44|0
1656357290000|2022-06-27 19:14:50|9.85|8.45|9.85|8.45|9.87|8.47|9.85|8.45|0
1656357300000|2022-06-27 19:15:00|9.82|8.42|9.79|8.39|9.82|8.42|9.79|8.39|0
1656357310000|2022-06-27 19:15:10|9.87|8.47|9.88|8.48|9.88|8.48|9.87|8.47|0
1656357320000|2022-06-27 19:15:20|9.9|8.5|9.93|8.53|9.93|8.53|9.88|8.48|0
1656357330000|2022-06-27 19:15:30|9.92|8.52|9.82|8.42|9.92|8.52|9.79|8.39|0
1656357340000|2022-06-27 19:15:40|9.81|8.41|9.78|8.38|9.82|8.42|9.78|8.38|0
1656357350000|2022-06-27 19:15:50|9.74|8.34|9.76|8.36|9.78|8.38|9.74|8.34|0
1656357360000|2022-06-27 19:16:00|9.74|8.34|9.79|8.39|9.79|8.39|9.74|8.34|0
1656357370000|2022-06-27 19:16:10|9.81|8.41|9.84|8.44|9.84|8.44|9.81|8.41|0
1656357380000|2022-06-27 19:16:20|9.87|8.47|9.88|8.48|9.88|8.48|9.87|8.47|0
1656357390000|2022-06-27 19:16:30|9.87|8.47|9.93|8.53|9.93|8.53|9.87|8.47|0
1656357400000|2022-06-27 19:16:40|9.95|8.55|9.85|8.45|9.95|8.55|9.85|8.45|0
1656357410000|2022-06-27 19:16:50|9.84|8.44|9.82|8.42|9.84|8.44|9.81|8.41|0
1656357420000|2022-06-27 19:17:00|9.84|8.44|9.9|8.5|9.9|8.5|9.84|8.44|0
1656357430000|2022-06-27 19:17:10|9.88|8.48|9.84|8.44|9.88|8.48|9.84|8.44|0
1656357440000|2022-06-27 19:17:20|9.85|8.45|9.87|8.47|9.87|8.47|9.85|8.45|0
1656357450000|2022-06-27 19:17:30|9.84|8.44|9.87|8.47|9.87|8.47|9.84|8.44|0
1656357460000|2022-06-27 19:17:40|9.88|8.48|9.9|8.5|9.92|8.52|9.88|8.48|0
1656357470000|2022-06-27 19:17:50|9.92|8.52|9.92|8.52|9.93|8.53|9.92|8.52|0
1656357480000|2022-06-27 19:18:00|9.93|8.53|9.92|8.52|9.93|8.53|9.92|8.52|0
1656357490000|2022-06-27 19:18:10|9.93|8.53|9.87|8.47|9.93|8.53|9.87|8.47|0
1656357500000|2022-06-27 19:18:20|9.85|8.45|9.85|8.45|9.85|8.45|9.85|8.45|0
1656357510000|2022-06-27 19:18:30|9.84|8.44|9.79|8.39|9.84|8.44|9.79|8.39|0
1656357520000|2022-06-27 19:18:40|9.78|8.38|9.79|8.39|9.79|8.39|9.78|8.38|0
1656357530000|2022-06-27 19:18:50|9.76|8.36|9.74|8.34|9.76|8.36|9.74|8.34|0
1656357540000|2022-06-27 19:19:00|9.79|8.39|9.82|8.42|9.84|8.44|9.79|8.39|0
1656357550000|2022-06-27 19:19:10|9.79|8.39|9.82|8.42|9.84|8.44|9.79|8.39|0
1656357560000|2022-06-27 19:19:20|9.81|8.41|9.84|8.44|9.84|8.44|9.81|8.41|0
1656357570000|2022-06-27 19:19:30|9.87|8.47|9.9|8.5|9.9|8.5|9.87|8.47|0
1656357580000|2022-06-27 19:19:40|9.92|8.52|9.98|8.58|9.98|8.58|9.92|8.52|0
1656357590000|2022-06-27 19:19:50|9.99|8.59|9.92|8.52|9.99|8.59|9.92|8.52|0
1656357600000|2022-06-27 19:20:00|9.9|8.5|9.88|8.48|9.9|8.5|9.88|8.48|0
1656357610000|2022-06-27 19:20:10|9.9|8.5|9.93|8.53|9.93|8.53|9.9|8.5|0
1656357620000|2022-06-27 19:20:20|9.88|8.48|9.88|8.48|9.88|8.48|9.88|8.48|0
1656357630000|2022-06-27 19:20:30|9.84|8.44|9.81|8.41|9.84|8.44|9.81|8.41|0
1656357640000|2022-06-27 19:20:40|9.77|8.37|9.76|8.36|9.77|8.37|9.74|8.34|0
1656357650000|2022-06-27 19:20:50|9.74|8.34|9.76|8.36|9.76|8.36|9.74|8.34|0
1656357660000|2022-06-27 19:21:00|9.74|8.34|9.76|8.36|9.76|8.36|9.74|8.34|0
1656357670000|2022-06-27 19:21:10|9.77|8.37|9.73|8.33|9.77|8.37|9.73|8.33|0
1656357680000|2022-06-27 19:21:20|9.7|8.3|9.7|8.3|9.71|8.31|9.68|8.28|0
1656357690000|2022-06-27 19:21:30|9.68|8.28|9.7|8.3|9.7|8.3|9.68|8.28|0
1656357700000|2022-06-27 19:21:40|9.68|8.28|9.7|8.3|9.7|8.3|9.65|8.25|0
1656357710000|2022-06-27 19:21:50|9.71|8.31|9.76|8.36|9.77|8.37|9.71|8.31|0
1656357720000|2022-06-27 19:22:00|9.82|8.42|9.74|8.34|9.82|8.42|9.74|8.34|0
1656357730000|2022-06-27 19:22:10|9.72|8.32|9.76|8.36|9.76|8.36|9.71|8.31|0
1656357740000|2022-06-27 19:22:20|9.77|8.37|9.82|8.42|9.82|8.42|9.77|8.37|0
1656357750000|2022-06-27 19:22:30|9.81|8.41|9.77|8.37|9.81|8.41|9.77|8.37|0
1656357760000|2022-06-27 19:22:40|9.76|8.36|9.74|8.34|9.76|8.36|9.74|8.34|0
1656357770000|2022-06-27 19:22:50|9.76|8.36|9.76|8.36|9.76|8.36|9.74|8.34|0
1656357780000|2022-06-27 19:23:00|9.74|8.34|9.71|8.31|9.74|8.34|9.71|8.31|0
1656357790000|2022-06-27 19:23:10|9.7|8.3|9.73|8.33|9.73|8.33|9.7|8.3|0
1656357800000|2022-06-27 19:23:20|9.71|8.31|9.73|8.33|9.73|8.33|9.7|8.3|0
1656357810000|2022-06-27 19:23:30|9.76|8.36|9.73|8.33|9.76|8.36|9.73|8.33|0
1656357820000|2022-06-27 19:23:40|9.74|8.34|9.71|8.31|9.74|8.34|9.71|8.31|0
1656357830000|2022-06-27 19:23:50|9.73|8.33|9.71|8.31|9.73|8.33|9.7|8.3|0
1656357840000|2022-06-27 19:24:00|9.73|8.33|9.73|8.33|9.73|8.33|9.73|8.33|0
1656357850000|2022-06-27 19:24:10|9.76|8.36|9.75|8.35|9.76|8.36|9.74|8.34|0
1656357860000|2022-06-27 19:24:20|9.77|8.37|9.74|8.34|9.77|8.37|9.74|8.34|0
1656357870000|2022-06-27 19:24:30|9.71|8.31|9.73|8.33|9.73|8.33|9.71|8.31|0
1656357880000|2022-06-27 19:24:40|9.71|8.31|9.73|8.33|9.73|8.33|9.71|8.31|0
1656357890000|2022-06-27 19:24:50|9.71|8.31|9.71|8.31|9.73|8.33|9.71|8.31|0
1656357900000|2022-06-27 19:25:00|9.76|8.36|9.73|8.33|9.76|8.36|9.7|8.3|0
1656357910000|2022-06-27 19:25:10|9.7|8.3|9.68|8.28|9.71|8.31|9.68|8.28|0
1656357920000|2022-06-27 19:25:20|9.73|8.33|9.78|8.38|9.79|8.39|9.73|8.33|0
1656357930000|2022-06-27 19:25:30|9.79|8.39|9.82|8.42|9.9|8.5|9.79|8.39|0
1656357940000|2022-06-27 19:25:40|9.85|8.45|9.9|8.5|9.9|8.5|9.85|8.45|0
1656357950000|2022-06-27 19:25:50|9.91|8.51|9.98|8.58|9.98|8.58|9.91|8.51|0
1656357960000|2022-06-27 19:26:00|9.91|8.51|9.9|8.5|9.96|8.56|9.9|8.5|0
1656357970000|2022-06-27 19:26:10|9.88|8.48|9.84|8.44|9.88|8.48|9.84|8.44|0
1656357980000|2022-06-27 19:26:20|9.82|8.42|9.8|8.4|9.82|8.42|9.8|8.4|0
1656357990000|2022-06-27 19:26:30|9.79|8.39|9.8|8.4|9.84|8.44|9.79|8.39|0
1656358000000|2022-06-27 19:26:40|9.77|8.37|9.77|8.37|9.77|8.37|9.76|8.36|0
1656358010000|2022-06-27 19:26:50|9.74|8.34|9.76|8.36|9.76|8.36|9.74|8.34|0
1656358020000|2022-06-27 19:27:00|9.73|8.33|9.74|8.34|9.76|8.36|9.73|8.33|0
1656358030000|2022-06-27 19:27:10|9.7|8.3|9.67|8.27|9.7|8.3|9.67|8.27|0
1656358040000|2022-06-27 19:27:20|9.65|8.25|9.67|8.27|9.67|8.27|9.63|8.23|0
1656358050000|2022-06-27 19:27:30|9.71|8.31|9.73|8.33|9.73|8.33|9.71|8.31|0
1656358060000|2022-06-27 19:27:40|9.74|8.34|9.68|8.28|9.74|8.34|9.68|8.28|0
1656358070000|2022-06-27 19:27:50|9.74|8.34|9.79|8.39|9.79|8.39|9.74|8.34|0
1656358080000|2022-06-27 19:28:00|9.82|8.42|9.73|8.33|9.82|8.42|9.73|8.33|0
1656358090000|2022-06-27 19:28:10|9.67|8.27|9.68|8.28|9.7|8.3|9.67|8.27|0
1656358100000|2022-06-27 19:28:20|9.7|8.3|9.7|8.3|9.71|8.31|9.68|8.28|0
1656358110000|2022-06-27 19:28:30|9.68|8.28|9.67|8.27|9.68|8.28|9.67|8.27|0
1656358120000|2022-06-27 19:28:40|9.65|8.25|9.67|8.27|9.67|8.27|9.65|8.25|0
1656358130000|2022-06-27 19:28:50|9.65|8.25|9.68|8.28|9.68|8.28|9.65|8.25|0
1656358140000|2022-06-27 19:29:00|9.7|8.3|9.63|8.23|9.7|8.3|9.63|8.23|0
1656358150000|2022-06-27 19:29:10|9.65|8.25|9.76|8.36|9.76|8.36|9.65|8.25|0
1656358160000|2022-06-27 19:29:20|9.73|8.33|9.79|8.39|9.79|8.39|9.73|8.33|0
1656358170000|2022-06-27 19:29:30|9.78|8.38|9.79|8.39|9.79|8.39|9.77|8.37|0
1656358180000|2022-06-27 19:29:40|9.8|8.4|9.8|8.4|9.8|8.4|9.8|8.4|0
1656358190000|2022-06-27 19:29:50|9.79|8.39|9.77|8.37|9.82|8.42|9.77|8.37|0
1656358200000|2022-06-27 19:30:00|9.76|8.36|9.65|8.25|9.76|8.36|9.65|8.25|0
1656358210000|2022-06-27 19:30:10|9.63|8.23|9.62|8.22|9.68|8.28|9.62|8.22|0
1656358220000|2022-06-27 19:30:20|9.66|8.26|9.66|8.26|9.7|8.3|9.66|8.26|0
1656358230000|2022-06-27 19:30:30|9.73|8.33|9.63|8.23|9.73|8.33|9.63|8.23|0
1656358240000|2022-06-27 19:30:40|9.62|8.22|9.63|8.23|9.63|8.23|9.6|8.2|0
1656358250000|2022-06-27 19:30:50|9.65|8.25|9.65|8.25|9.65|8.25|9.65|8.25|0
1656358260000|2022-06-27 19:31:00|9.6|8.2|9.6|8.2|9.6|8.2|9.57|8.17|0
1656358270000|2022-06-27 19:31:10|9.62|8.22|9.65|8.25|9.65|8.25|9.62|8.22|0
1656358280000|2022-06-27 19:31:20|9.66|8.26|9.6|8.2|9.66|8.26|9.59|8.19|0
1656358290000|2022-06-27 19:31:30|9.57|8.17|9.59|8.19|9.62|8.22|9.57|8.17|0
1656358300000|2022-06-27 19:31:40|9.6|8.2|9.6|8.2|9.62|8.22|9.57|8.17|0
1656358310000|2022-06-27 19:31:50|9.62|8.22|9.57|8.17|9.63|8.23|9.57|8.17|0
1656358320000|2022-06-27 19:32:00|9.56|8.16|9.57|8.17|9.57|8.17|9.56|8.16|0
1656358330000|2022-06-27 19:32:10|9.6|8.2|9.57|8.17|9.6|8.2|9.57|8.17|0
1656358340000|2022-06-27 19:32:20|9.56|8.16|9.57|8.17|9.57|8.17|9.56|8.16|0
1656358350000|2022-06-27 19:32:30|9.56|8.16|9.6|8.2|9.6|8.2|9.56|8.16|0
1656358360000|2022-06-27 19:32:40|9.62|8.22|9.59|8.19|9.62|8.22|9.57|8.17|0
1656358370000|2022-06-27 19:32:50|9.62|8.22|9.62|8.22|9.62|8.22|9.6|8.2|0
1656358380000|2022-06-27 19:33:00|9.65|8.25|9.63|8.23|9.66|8.26|9.63|8.23|0
1656358390000|2022-06-27 19:33:10|9.62|8.22|9.57|8.17|9.62|8.22|9.56|8.16|0
1656358400000|2022-06-27 19:33:20|9.54|8.14|9.51|8.11|9.54|8.14|9.51|8.11|0
1656358410000|2022-06-27 19:33:30|9.5|8.1|9.53|8.13|9.53|8.13|9.5|8.1|0
1656358420000|2022-06-27 19:33:40|9.54|8.14|9.54|8.14|9.56|8.16|9.54|8.14|0
1656358430000|2022-06-27 19:33:50|9.53|8.13|9.54|8.14|9.56|8.16|9.53|8.13|0
1656358440000|2022-06-27 19:34:00|9.51|8.11|9.51|8.11|9.51|8.11|9.48|8.08|0
1656358450000|2022-06-27 19:34:10|9.54|8.14|9.54|8.14|9.54|8.14|9.53|8.13|0
1656358460000|2022-06-27 19:34:20|9.53|8.13|9.5|8.1|9.53|8.13|9.5|8.1|0
1656358470000|2022-06-27 19:34:30|9.51|8.11|9.49|8.09|9.51|8.11|9.49|8.09|0
1656358480000|2022-06-27 19:34:40|9.48|8.08|9.47|8.07|9.48|8.08|9.47|8.07|0
1656358490000|2022-06-27 19:34:50|9.45|8.05|9.47|8.07|9.47|8.07|9.45|8.05|0
1656358500000|2022-06-27 19:35:00|9.48|8.08|9.44|8.04|9.48|8.08|9.44|8.04|0
1656358510000|2022-06-27 19:35:10|9.39|7.99|9.38|7.98|9.39|7.99|9.36|7.96|0
1656358520000|2022-06-27 19:35:20|9.36|7.96|9.38|7.98|9.39|7.99|9.36|7.96|0
1656358530000|2022-06-27 19:35:30|9.42|8.02|9.45|8.05|9.47|8.07|9.42|8.02|0
1656358540000|2022-06-27 19:35:40|9.46|8.06|9.44|8.04|9.47|8.07|9.44|8.04|0
1656358550000|2022-06-27 19:35:50|9.36|7.96|9.38|7.98|9.38|7.98|9.35|7.95|0
1656358560000|2022-06-27 19:36:00|9.35|7.95|9.32|7.92|9.35|7.95|9.32|7.92|0
1656358570000|2022-06-27 19:36:10|9.36|7.96|9.38|7.98|9.38|7.98|9.35|7.95|0
1656358580000|2022-06-27 19:36:20|9.35|7.95|9.35|7.95|9.35|7.95|9.33|7.93|0
1656358590000|2022-06-27 19:36:30|9.32|7.92|9.24|7.84|9.32|7.92|9.24|7.84|0
1656358600000|2022-06-27 19:36:40|9.26|7.86|9.29|7.89|9.29|7.89|9.26|7.86|0
1656358610000|2022-06-27 19:36:50|9.26|7.86|9.24|7.84|9.26|7.86|9.24|7.84|0
1656358620000|2022-06-27 19:37:00|9.25|7.85|9.18|7.78|9.25|7.85|9.18|7.78|0
1656358630000|2022-06-27 19:37:10|9.2|7.8|9.23|7.83|9.23|7.83|9.2|7.8|0
1656358640000|2022-06-27 19:37:20|9.24|7.84|9.35|7.95|9.35|7.95|9.24|7.84|0
1656358650000|2022-06-27 19:37:30|9.36|7.96|9.41|8.01|9.41|8.01|9.35|7.95|0
1656358660000|2022-06-27 19:37:40|9.38|7.98|9.38|7.98|9.38|7.98|9.36|7.96|0
1656358670000|2022-06-27 19:37:50|9.3|7.9|9.29|7.89|9.3|7.9|9.29|7.89|0
1656358680000|2022-06-27 19:38:00|9.27|7.87|9.21|7.81|9.27|7.87|9.21|7.81|0
1656358690000|2022-06-27 19:38:10|9.24|7.84|9.2|7.8|9.24|7.84|9.2|7.8|0
1656358700000|2022-06-27 19:38:20|9.23|7.83|9.15|7.75|9.23|7.83|9.15|7.75|0
1656358710000|2022-06-27 19:38:30|9.11|7.71|9.18|7.78|9.18|7.78|9.11|7.71|0
1656358720000|2022-06-27 19:38:40|9.2|7.8|9.18|7.78|9.2|7.8|9.15|7.75|0
1656358730000|2022-06-27 19:38:50|9.15|7.75|9.11|7.71|9.15|7.75|9.11|7.71|0
1656358740000|2022-06-27 19:39:00|9.14|7.74|9.12|7.72|9.14|7.74|9.12|7.72|0
1656358750000|2022-06-27 19:39:10|9.15|7.75|9.2|7.8|9.2|7.8|9.15|7.75|0
1656358760000|2022-06-27 19:39:20|9.23|7.83|9.27|7.87|9.27|7.87|9.23|7.83|0
1656358770000|2022-06-27 19:39:30|9.23|7.83|9.26|7.86|9.26|7.86|9.23|7.83|0
1656358780000|2022-06-27 19:39:40|9.27|7.87|9.29|7.89|9.29|7.89|9.27|7.87|0
1656358790000|2022-06-27 19:39:50|9.27|7.87|9.23|7.83|9.27|7.87|9.2|7.8|0
1656358800000|2022-06-27 19:40:00|9.2|7.8|9.18|7.78|9.21|7.81|9.17|7.77|0
1656358810000|2022-06-27 19:40:10|9.2|7.8|9.18|7.78|9.2|7.8|9.17|7.77|0
1656358820000|2022-06-27 19:40:20|9.15|7.75|9.14|7.74|9.17|7.77|9.14|7.74|0
1656358830000|2022-06-27 19:40:30|9.15|7.75|9.26|7.86|9.26|7.86|9.15|7.75|0
1656358840000|2022-06-27 19:40:40|9.33|7.93|9.27|7.87|9.33|7.93|9.27|7.87|0
1656358850000|2022-06-27 19:40:50|9.3|7.9|9.24|7.84|9.32|7.92|9.24|7.84|0
1656358860000|2022-06-27 19:41:00|9.27|7.87|9.26|7.86|9.27|7.87|9.26|7.86|0
1656358870000|2022-06-27 19:41:10|9.23|7.83|9.21|7.81|9.23|7.83|9.2|7.8|0
1656358880000|2022-06-27 19:41:20|9.24|7.84|9.33|7.93|9.33|7.93|9.24|7.84|0
1656358890000|2022-06-27 19:41:30|9.36|7.96|9.37|7.97|9.37|7.97|9.24|7.84|0
1656358900000|2022-06-27 19:41:40|9.4|8|9.43|8.03|9.43|8.03|9.39|7.99|0
1656358910000|2022-06-27 19:41:50|9.4|8|9.4|8|9.42|8.02|9.4|8|0
1656358920000|2022-06-27 19:42:00|9.42|8.02|9.42|8.02|9.42|8.02|9.42|8.02|0
1656358930000|2022-06-27 19:42:10|9.43|8.03|9.39|7.99|9.43|8.03|9.39|7.99|0
1656358940000|2022-06-27 19:42:20|9.31|7.91|9.3|7.9|9.31|7.91|9.3|7.9|0
1656358950000|2022-06-27 19:42:30|9.29|7.89|9.29|7.89|9.31|7.91|9.29|7.89|0
1656358960000|2022-06-27 19:42:40|9.3|7.9|9.39|7.99|9.39|7.99|9.3|7.9|0
1656358970000|2022-06-27 19:42:50|9.4|8|9.46|8.06|9.46|8.06|9.4|8|0
1656358980000|2022-06-27 19:43:00|9.48|8.08|9.51|8.11|9.53|8.13|9.48|8.08|0
1656358990000|2022-06-27 19:43:10|9.53|8.13|9.56|8.16|9.56|8.16|9.53|8.13|0
1656359000000|2022-06-27 19:43:20|9.54|8.14|9.53|8.13|9.56|8.16|9.53|8.13|0
1656359010000|2022-06-27 19:43:30|9.51|8.11|9.6|8.2|9.6|8.2|9.51|8.11|0
1656359020000|2022-06-27 19:43:40|9.56|8.16|9.57|8.17|9.59|8.19|9.56|8.16|0
1656359030000|2022-06-27 19:43:50|9.6|8.2|9.62|8.22|9.62|8.22|9.56|8.16|0
1656359040000|2022-06-27 19:44:00|9.66|8.26|9.68|8.28|9.68|8.28|9.66|8.26|0
1656359050000|2022-06-27 19:44:10|9.71|8.31|9.74|8.34|9.74|8.34|9.71|8.31|0
1656359060000|2022-06-27 19:44:20|9.72|8.32|9.71|8.31|9.74|8.34|9.71|8.31|0
1656359070000|2022-06-27 19:44:30|9.74|8.34|9.74|8.34|9.74|8.34|9.72|8.32|0
1656359080000|2022-06-27 19:44:40|9.75|8.35|9.77|8.37|9.77|8.37|9.75|8.35|0
1656359090000|2022-06-27 19:44:50|9.79|8.39|9.79|8.39|9.79|8.39|9.77|8.37|0
1656359100000|2022-06-27 19:45:00|9.77|8.37|9.72|8.32|9.77|8.37|9.72|8.32|0
1656359110000|2022-06-27 19:45:10|9.8|8.4|9.79|8.39|9.8|8.4|9.79|8.39|0
1656359120000|2022-06-27 19:45:20|9.71|8.31|9.79|8.39|9.79|8.39|9.71|8.31|0
1656359130000|2022-06-27 19:45:30|9.8|8.4|9.96|8.56|9.96|8.56|9.8|8.4|0
1656359140000|2022-06-27 19:45:40|10.01|8.61|9.94|8.54|10.01|8.61|9.94|8.54|0
1656359150000|2022-06-27 19:45:50|9.89|8.49|9.83|8.43|9.89|8.49|9.83|8.43|0
1656359160000|2022-06-27 19:46:00|9.85|8.45|9.85|8.45|9.85|8.45|9.79|8.39|0
1656359170000|2022-06-27 19:46:10|9.8|8.4|9.8|8.4|9.85|8.45|9.8|8.4|0
1656359180000|2022-06-27 19:46:20|9.86|8.46|9.91|8.51|9.91|8.51|9.86|8.46|0
1656359190000|2022-06-27 19:46:30|9.97|8.57|9.88|8.48|9.97|8.57|9.88|8.48|0
1656359200000|2022-06-27 19:46:40|9.85|8.45|9.86|8.46|9.86|8.46|9.83|8.43|0
1656359210000|2022-06-27 19:46:50|9.85|8.45|9.85|8.45|9.86|8.46|9.85|8.45|0
1656359220000|2022-06-27 19:47:00|9.83|8.43|9.8|8.4|9.83|8.43|9.8|8.4|0
1656359230000|2022-06-27 19:47:10|9.77|8.37|9.77|8.37|9.79|8.39|9.77|8.37|0
1656359240000|2022-06-27 19:47:20|9.79|8.39|9.68|8.28|9.79|8.39|9.66|8.26|0
1656359250000|2022-06-27 19:47:30|9.66|8.26|9.68|8.28|9.68|8.28|9.65|8.25|0
1656359260000|2022-06-27 19:47:40|9.63|8.23|9.68|8.28|9.68|8.28|9.63|8.23|0
1656359270000|2022-06-27 19:47:50|9.72|8.32|9.71|8.31|9.72|8.32|9.71|8.31|0
1656359280000|2022-06-27 19:48:00|9.65|8.25|9.65|8.25|9.66|8.26|9.65|8.25|0
1656359290000|2022-06-27 19:48:10|9.66|8.26|9.74|8.34|9.74|8.34|9.65|8.25|0
1656359300000|2022-06-27 19:48:20|9.75|8.35|9.77|8.37|9.79|8.39|9.75|8.35|0
1656359310000|2022-06-27 19:48:30|9.75|8.35|9.71|8.31|9.75|8.35|9.69|8.29|0
1656359320000|2022-06-27 19:48:40|9.69|8.29|9.68|8.28|9.69|8.29|9.68|8.28|0
1656359330000|2022-06-27 19:48:50|9.66|8.26|9.66|8.26|9.68|8.28|9.66|8.26|0
1656359340000|2022-06-27 19:49:00|9.68|8.28|9.63|8.23|9.68|8.28|9.63|8.23|0
1656359350000|2022-06-27 19:49:10|9.61|8.21|9.58|8.18|9.61|8.21|9.58|8.18|0
1656359360000|2022-06-27 19:49:20|9.46|8.06|9.57|8.17|9.57|8.17|9.46|8.06|0
1656359370000|2022-06-27 19:49:30|9.63|8.23|9.66|8.26|9.66|8.26|9.55|8.15|0
1656359380000|2022-06-27 19:49:40|9.63|8.23|9.68|8.28|9.68|8.28|9.63|8.23|0
1656359390000|2022-06-27 19:49:50|9.74|8.34|9.69|8.29|9.74|8.34|9.69|8.29|0
1656359400000|2022-06-27 19:50:00|9.42|8.02|9.28|7.88|9.42|8.02|9.28|7.88|0
1656359410000|2022-06-27 19:50:10|9.22|7.82|9.25|7.85|9.28|7.88|9.22|7.82|0
1656359420000|2022-06-27 19:50:20|9.24|7.84|9.24|7.84|9.27|7.87|9.24|7.84|0
1656359430000|2022-06-27 19:50:30|9.25|7.85|9.18|7.78|9.25|7.85|9.18|7.78|0
1656359440000|2022-06-27 19:50:40|9.14|7.74|9.2|7.8|9.2|7.8|9.11|7.71|0
1656359450000|2022-06-27 19:50:50|9.15|7.75|9.3|7.9|9.3|7.9|9.14|7.74|0
1656359460000|2022-06-27 19:51:00|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1656359470000|2022-06-27 19:51:10|9.18|7.78|9.27|7.87|9.27|7.87|9.18|7.78|0
1656359480000|2022-06-27 19:51:20|9.28|7.88|9.3|7.9|9.31|7.91|9.25|7.85|0
1656359490000|2022-06-27 19:51:30|9.32|7.92|9.3|7.9|9.32|7.92|9.3|7.9|0
1656359500000|2022-06-27 19:51:40|9.25|7.85|9.21|7.81|9.25|7.85|9.18|7.78|0
1656359510000|2022-06-27 19:51:50|9.15|7.75|9.11|7.71|9.15|7.75|9.11|7.71|0
1656359520000|2022-06-27 19:52:00|9.12|7.72|9.15|7.75|9.15|7.75|9.11|7.71|0
1656359530000|2022-06-27 19:52:10|9.22|7.82|9.28|7.88|9.3|7.9|9.22|7.82|0
1656359540000|2022-06-27 19:52:20|9.3|7.9|9.28|7.88|9.3|7.9|9.27|7.87|0
1656359550000|2022-06-27 19:52:30|9.31|7.91|9.19|7.79|9.31|7.91|9.19|7.79|0
1656359560000|2022-06-27 19:52:40|9.21|7.81|9.15|7.75|9.21|7.81|9.15|7.75|0
1656359570000|2022-06-27 19:52:50|9.14|7.74|9.11|7.71|9.14|7.74|9.11|7.71|0
1656359580000|2022-06-27 19:53:00|9.09|7.69|9.08|7.68|9.09|7.69|9.08|7.68|0
1656359590000|2022-06-27 19:53:10|9.06|7.66|9.02|7.62|9.09|7.69|9.02|7.62|0
1656359600000|2022-06-27 19:53:20|8.98|7.58|8.95|7.55|8.99|7.59|8.93|7.53|0
1656359610000|2022-06-27 19:53:30|8.96|7.56|9.02|7.62|9.02|7.62|8.93|7.53|0
1656359620000|2022-06-27 19:53:40|9.01|7.61|8.95|7.55|9.03|7.63|8.95|7.55|0
1656359630000|2022-06-27 19:53:50|8.99|7.59|8.98|7.58|8.99|7.59|8.95|7.55|0
1656359640000|2022-06-27 19:54:00|8.99|7.59|9.05|7.65|9.09|7.69|8.99|7.59|0
1656359650000|2022-06-27 19:54:10|9.08|7.68|9.03|7.63|9.08|7.68|9.03|7.63|0
1656359660000|2022-06-27 19:54:20|9.02|7.62|9.09|7.69|9.09|7.69|9.02|7.62|0
1656359670000|2022-06-27 19:54:30|9.06|7.66|9.02|7.62|9.06|7.66|9.02|7.62|0
1656359680000|2022-06-27 19:54:40|9.03|7.63|9.08|7.68|9.08|7.68|9.03|7.63|0
1656359690000|2022-06-27 19:54:50|9.06|7.66|9.11|7.71|9.14|7.74|9.06|7.66|0
1656359700000|2022-06-27 19:55:00|9.14|7.74|9.16|7.76|9.18|7.78|9.14|7.74|0
1656359710000|2022-06-27 19:55:10|9.17|7.77|9.14|7.74|9.17|7.77|9.11|7.71|0
1656359720000|2022-06-27 19:55:20|9.15|7.75|9.17|7.77|9.19|7.79|9.15|7.75|0
1656359730000|2022-06-27 19:55:30|9.12|7.72|9.17|7.77|9.17|7.77|9.12|7.72|0
1656359740000|2022-06-27 19:55:40|9.19|7.79|9.22|7.82|9.24|7.84|9.19|7.79|0
1656359750000|2022-06-27 19:55:50|9.19|7.79|9.21|7.81|9.21|7.81|9.19|7.79|0
1656359760000|2022-06-27 19:56:00|9.19|7.79|9.33|7.93|9.33|7.93|9.19|7.79|0
1656359770000|2022-06-27 19:56:10|9.3|7.9|9.28|7.88|9.31|7.91|9.28|7.88|0
1656359780000|2022-06-27 19:56:20|9.3|7.9|9.24|7.84|9.3|7.9|9.24|7.84|0
1656359790000|2022-06-27 19:56:30|9.19|7.79|9.25|7.85|9.25|7.85|9.19|7.79|0
1656359800000|2022-06-27 19:56:40|9.27|7.87|9.28|7.88|9.28|7.88|9.27|7.87|0
1656359810000|2022-06-27 19:56:50|9.27|7.87|9.28|7.88|9.31|7.91|9.27|7.87|0
1656359820000|2022-06-27 19:57:00|9.3|7.9|9.4|8|9.4|8|9.3|7.9|0
1656359830000|2022-06-27 19:57:10|9.39|7.99|9.33|7.93|9.39|7.99|9.33|7.93|0
1656359840000|2022-06-27 19:57:20|9.36|7.96|9.33|7.93|9.36|7.96|9.31|7.91|0
1656359850000|2022-06-27 19:57:30|9.31|7.91|9.3|7.9|9.31|7.91|9.28|7.88|0
1656359860000|2022-06-27 19:57:40|9.28|7.88|9.28|7.88|9.3|7.9|9.28|7.88|0
1656359870000|2022-06-27 19:57:50|9.3|7.9|9.27|7.87|9.3|7.9|9.27|7.87|0
1656359880000|2022-06-27 19:58:00|9.25|7.85|9.31|7.91|9.31|7.91|9.25|7.85|0
1656359890000|2022-06-27 19:58:10|9.27|7.87|9.31|7.91|9.31|7.91|9.25|7.85|0
1656359900000|2022-06-27 19:58:20|9.35|7.95|9.36|7.96|9.36|7.96|9.33|7.93|0
1656359910000|2022-06-27 19:58:30|9.34|7.94|9.33|7.93|9.36|7.96|9.31|7.91|0
1656359920000|2022-06-27 19:58:40|9.34|7.94|9.37|7.97|9.37|7.97|9.34|7.94|0
1656359930000|2022-06-27 19:58:50|9.36|7.96|9.37|7.97|9.37|7.97|9.36|7.96|0
1656359940000|2022-06-27 19:59:00|9.39|7.99|9.42|8.02|9.42|8.02|9.39|7.99|0
1656359950000|2022-06-27 19:59:10|9.45|8.05|9.48|8.08|9.48|8.08|9.43|8.03|0
1656359960000|2022-06-27 19:59:20|9.49|8.09|9.52|8.12|9.52|8.12|9.49|8.09|0
1656359970000|2022-06-27 19:59:30|9.48|8.08|9.46|8.06|9.52|8.12|9.42|8.02|0
1656359980000|2022-06-27 19:59:40|9.45|8.05|9.55|8.15|9.55|8.15|9.45|8.05|0
1656359990000|2022-06-27 19:59:50|9.58|8.18|9.66|8.26|9.66|8.26|9.58|8.18|0
1656360000000|2022-06-27 20:00:00|9.81|8.41|9.88|8.48|9.88|8.48|9.81|8.41|0
1656360010000|2022-06-27 20:00:10|9.83|8.43|9.88|8.48|9.91|8.51|9.83|8.43|0
1656360020000|2022-06-27 20:00:20|9.96|8.56|9.88|8.48|9.99|8.59|9.88|8.48|0
1656360030000|2022-06-27 20:00:30|9.89|8.49|9.89|8.49|9.89|8.49|9.89|8.49|0
1656360040000|2022-06-27 20:00:40|9.91|8.51|9.88|8.48|9.92|8.52|9.88|8.48|0
1656360050000|2022-06-27 20:00:50|9.85|8.45|9.83|8.43|9.85|8.45|9.83|8.43|0
1656360060000|2022-06-27 20:01:00|9.81|8.41|9.85|8.45|9.85|8.45|9.81|8.41|0
1656360070000|2022-06-27 20:01:10|9.86|8.46|9.83|8.43|9.86|8.46|9.83|8.43|0
1656360080000|2022-06-27 20:01:20|9.8|8.4|9.78|8.38|9.8|8.4|9.78|8.38|0
1656360090000|2022-06-27 20:01:30|9.75|8.35|9.77|8.37|9.78|8.38|9.75|8.35|0
1656360100000|2022-06-27 20:01:40|9.78|8.38|9.83|8.43|9.83|8.43|9.78|8.38|0
1656360110000|2022-06-27 20:01:50|9.8|8.4|9.77|8.37|9.8|8.4|9.77|8.37|0
1656360120000|2022-06-27 20:02:00|9.78|8.38|9.77|8.37|9.78|8.38|9.77|8.37|0
1656360130000|2022-06-27 20:02:10|9.75|8.35|9.74|8.34|9.75|8.35|9.74|8.34|0
1656360140000|2022-06-27 20:02:20|9.72|8.32|9.74|8.34|9.74|8.34|9.72|8.32|0
1656360150000|2022-06-27 20:02:30|9.75|8.35|9.8|8.4|9.8|8.4|9.74|8.34|0
1656360160000|2022-06-27 20:02:40|9.83|8.43|9.84|8.44|9.84|8.44|9.83|8.43|0
1656360170000|2022-06-27 20:02:50|9.83|8.43|9.83|8.43|9.83|8.43|9.81|8.41|0
1656360180000|2022-06-27 20:03:00|9.84|8.44|9.84|8.44|9.86|8.46|9.84|8.44|0
1656360190000|2022-06-27 20:03:10|9.83|8.43|9.77|8.37|9.83|8.43|9.77|8.37|0
1656360200000|2022-06-27 20:03:20|9.75|8.35|9.75|8.35|9.77|8.37|9.75|8.35|0
1656360210000|2022-06-27 20:03:30|9.72|8.32|9.72|8.32|9.72|8.32|9.72|8.32|0
1656360220000|2022-06-27 20:03:40|9.7|8.3|9.7|8.3|9.7|8.3|9.7|8.3|0
1656360230000|2022-06-27 20:03:50|9.72|8.32|9.75|8.35|9.75|8.35|9.72|8.32|0
1656360240000|2022-06-27 20:04:00|9.74|8.34|9.7|8.3|9.74|8.34|9.7|8.3|0
1656360250000|2022-06-27 20:04:10|9.69|8.29|9.69|8.29|9.69|8.29|9.69|8.29|0
1656360260000|2022-06-27 20:04:20|9.7|8.3|9.72|8.32|9.74|8.34|9.7|8.3|0
1656360270000|2022-06-27 20:04:30|9.74|8.34|9.67|8.27|9.74|8.34|9.67|8.27|0
1656360280000|2022-06-27 20:04:40|9.7|8.3|9.74|8.34|9.74|8.34|9.7|8.3|0
1656360290000|2022-06-27 20:04:50|9.75|8.35|9.83|8.43|9.83|8.43|9.75|8.35|0
1656360300000|2022-06-27 20:05:00|9.84|8.44|9.81|8.41|9.84|8.44|9.81|8.41|0
1656360310000|2022-06-27 20:05:10|9.86|8.46|9.8|8.4|9.86|8.46|9.8|8.4|0
1656360320000|2022-06-27 20:05:20|9.75|8.35|9.74|8.34|9.75|8.35|9.74|8.34|0
1656360330000|2022-06-27 20:05:30|9.75|8.35|9.78|8.38|9.78|8.38|9.75|8.35|0
1656360340000|2022-06-27 20:05:40|9.8|8.4|9.77|8.37|9.8|8.4|9.77|8.37|0
1656360350000|2022-06-27 20:05:50|9.75|8.35|9.8|8.4|9.8|8.4|9.75|8.35|0
1656360360000|2022-06-27 20:06:00|9.81|8.41|9.81|8.41|9.83|8.43|9.81|8.41|0
1656360370000|2022-06-27 20:06:10|9.8|8.4|9.88|8.48|9.88|8.48|9.8|8.4|0
1656360380000|2022-06-27 20:06:20|9.89|8.49|9.86|8.46|9.91|8.51|9.86|8.46|0
1656360390000|2022-06-27 20:06:30|9.84|8.44|9.77|8.37|9.84|8.44|9.77|8.37|0
1656360400000|2022-06-27 20:06:40|9.78|8.38|9.78|8.38|9.78|8.38|9.77|8.37|0
1656360410000|2022-06-27 20:06:50|9.77|8.37|9.81|8.41|9.81|8.41|9.77|8.37|0
1656360420000|2022-06-27 20:07:00|9.84|8.44|9.89|8.49|9.89|8.49|9.84|8.44|0
1656360430000|2022-06-27 20:07:10|9.92|8.52|9.92|8.52|9.94|8.54|9.92|8.52|0
1656360440000|2022-06-27 20:07:20|9.91|8.51|9.92|8.52|9.94|8.54|9.91|8.51|0
1656360450000|2022-06-27 20:07:30|9.94|8.54|9.91|8.51|9.94|8.54|9.91|8.51|0
1656360460000|2022-06-27 20:07:40|9.88|8.48|9.89|8.49|9.89|8.49|9.88|8.48|0
1656360470000|2022-06-27 20:07:50|9.88|8.48|9.88|8.48|9.89|8.49|9.88|8.48|0
1656360480000|2022-06-27 20:08:00|9.89|8.49|9.89|8.49|9.91|8.51|9.89|8.49|0
1656360500000|2022-06-27 20:08:20|9.91|8.51|9.89|8.49|9.91|8.51|9.89|8.49|0
1656360510000|2022-06-27 20:08:30|9.83|8.43|9.86|8.46|9.88|8.48|9.83|8.43|0
1656360520000|2022-06-27 20:08:40|9.88|8.48|9.91|8.51|9.91|8.51|9.88|8.48|0
1656360540000|2022-06-27 20:09:00|9.89|8.49|9.86|8.46|9.89|8.49|9.86|8.46|0
1656360550000|2022-06-27 20:09:10|9.87|8.47|9.87|8.47|9.87|8.47|9.87|8.47|0
1656360560000|2022-06-27 20:09:20|9.89|8.49|9.91|8.51|9.91|8.51|9.89|8.49|0
1656360570000|2022-06-27 20:09:30|9.92|8.52|9.93|8.53|9.94|8.54|9.92|8.52|0
1656360580000|2022-06-27 20:09:40|9.94|8.54|9.94|8.54|9.94|8.54|9.92|8.52|0
1656360600000|2022-06-27 20:10:00|9.92|8.52|9.89|8.49|9.92|8.52|9.89|8.49|0
1656360610000|2022-06-27 20:10:10|9.9|8.5|9.87|8.47|9.91|8.51|9.87|8.47|0
1656360620000|2022-06-27 20:10:20|9.89|8.49|9.89|8.49|9.89|8.49|9.89|8.49|0
1656360630000|2022-06-27 20:10:30|9.91|8.51|9.92|8.52|9.92|8.52|9.91|8.51|0
1656360640000|2022-06-27 20:10:40|9.94|8.54|9.94|8.54|9.94|8.54|9.94|8.54|0
1656360650000|2022-06-27 20:10:50|9.95|8.55|9.95|8.55|9.95|8.55|9.95|8.55|0
1656360660000|2022-06-27 20:11:00|9.94|8.54|9.94|8.54|9.94|8.54|9.92|8.52|0
1656360670000|2022-06-27 20:11:10|9.95|8.55|9.95|8.55|9.95|8.55|9.94|8.54|0
1656360680000|2022-06-27 20:11:20|9.96|8.56|9.95|8.55|9.96|8.56|9.95|8.55|0
1656360690000|2022-06-27 20:11:30|9.97|8.57|9.97|8.57|9.97|8.57|9.97|8.57|0
1656360700000|2022-06-27 20:11:40|9.98|8.58|9.95|8.55|9.98|8.58|9.95|8.55|0
1656360710000|2022-06-27 20:11:50|9.98|8.58|9.95|8.55|9.98|8.58|9.95|8.55|0
1656360720000|2022-06-27 20:12:00|9.94|8.54|9.97|8.57|9.97|8.57|9.94|8.54|0
1656360730000|2022-06-27 20:12:10|9.98|8.58|10|8.6|10|8.6|9.98|8.58|0
1656360750000|2022-06-27 20:12:30|9.98|8.58|9.98|8.58|9.98|8.58|9.98|8.58|0
1656360760000|2022-06-27 20:12:40|9.97|8.57|9.98|8.58|9.98|8.58|9.97|8.57|0
1656360770000|2022-06-27 20:12:50|9.97|8.57|9.95|8.55|9.97|8.57|9.95|8.55|0
1656360780000|2022-06-27 20:13:00|9.92|8.52|9.91|8.51|9.92|8.52|9.91|8.51|0
1656360790000|2022-06-27 20:13:10|9.89|8.49|9.89|8.49|9.89|8.49|9.87|8.47|0
1656360800000|2022-06-27 20:13:20|9.91|8.51|9.94|8.54|9.94|8.54|9.91|8.51|0
1656360810000|2022-06-27 20:13:30|9.95|8.55|9.95|8.55|9.95|8.55|9.95|8.55|0
1656360820000|2022-06-27 20:13:40|9.94|8.54|9.94|8.54|9.95|8.55|9.94|8.54|0
1656360830000|2022-06-27 20:13:50|9.91|8.51|9.91|8.51|9.91|8.51|9.91|8.51|0
1656360840000|2022-06-27 20:14:00|9.92|8.52|9.91|8.51|9.94|8.54|9.91|8.51|0
1656360850000|2022-06-27 20:14:10|9.89|8.49|9.87|8.47|9.89|8.49|9.87|8.47|0
1656360860000|2022-06-27 20:14:20|9.89|8.49|9.87|8.47|9.89|8.49|9.87|8.47|0
1656360870000|2022-06-27 20:14:30|9.86|8.46|9.86|8.46|9.86|8.46|9.81|8.41|0
1656360880000|2022-06-27 20:14:40|9.84|8.44|9.84|8.44|9.84|8.44|9.84|8.44|0
1656360890000|2022-06-27 20:14:50|9.86|8.46|9.86|8.46|9.86|8.46|9.86|8.46|0
1656360910000|2022-06-27 20:15:10|10.01|8.41|10.05|8.45|10.05|8.45|10.01|8.41|0
1656360920000|2022-06-27 20:15:20|10.07|8.47|10.08|8.48|10.08|8.48|10.07|8.47|0
1656360930000|2022-06-27 20:15:30|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1656360940000|2022-06-27 20:15:40|10.05|8.45|10.1|8.5|10.1|8.5|10.05|8.45|0
1656360950000|2022-06-27 20:15:50|10.12|8.52|10.1|8.5|10.12|8.52|10.1|8.5|0
1656360960000|2022-06-27 20:16:00|10.08|8.48|10.02|8.42|10.08|8.48|10.02|8.42|0
1656360970000|2022-06-27 20:16:10|10|8.4|10.02|8.42|10.02|8.42|10|8.4|0
1656360980000|2022-06-27 20:16:20|10.03|8.43|10.02|8.42|10.04|8.44|10.02|8.42|0
1656360990000|2022-06-27 20:16:30|10.03|8.43|10.03|8.43|10.03|8.43|10.03|8.43|0
1656361000000|2022-06-27 20:16:40|10.02|8.42|10.02|8.42|10.02|8.42|10|8.4|0
1656361010000|2022-06-27 20:16:50|10|8.4|10|8.4|10|8.4|10|8.4|0
1656361020000|2022-06-27 20:17:00|10.04|8.44|10.04|8.44|10.04|8.44|10.04|8.44|0
1656361030000|2022-06-27 20:17:10|10.05|8.45|10.05|8.45|10.05|8.45|10.05|8.45|0
1656361040000|2022-06-27 20:17:20|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1656361050000|2022-06-27 20:17:30|10.04|8.44|10.04|8.44|10.04|8.44|10.04|8.44|0
1656361060000|2022-06-27 20:17:40|10.02|8.42|10.02|8.42|10.02|8.42|10.02|8.42|0
1656361070000|2022-06-27 20:17:50|10.03|8.43|10.02|8.42|10.03|8.43|10|8.4|0
1656361080000|2022-06-27 20:18:00|10.01|8.41|10|8.4|10.01|8.41|10|8.4|0
1656361100000|2022-06-27 20:18:20|10.04|8.44|10.04|8.44|10.04|8.44|10.04|8.44|0
1656361110000|2022-06-27 20:18:30|10.03|8.43|10.03|8.43|10.03|8.43|10.03|8.43|0
1656361120000|2022-06-27 20:18:40|10.04|8.44|10.04|8.44|10.04|8.44|10.03|8.43|0
1656361150000|2022-06-27 20:19:10|10.02|8.42|10.02|8.42|10.02|8.42|10.02|8.42|0
1656361160000|2022-06-27 20:19:20|10.04|8.44|10.04|8.44|10.04|8.44|10.04|8.44|0
1656361170000|2022-06-27 20:19:30|10.05|8.45|10.05|8.45|10.05|8.45|10.05|8.45|0
1656361180000|2022-06-27 20:19:40|10.04|8.44|10.04|8.44|10.04|8.44|10.04|8.44|0
1656361190000|2022-06-27 20:19:50|10.05|8.45|10.05|8.45|10.05|8.45|10.05|8.45|0
1656361230000|2022-06-27 20:20:30|10.04|8.44|10.04|8.44|10.04|8.44|10.04|8.44|0
1656361240000|2022-06-27 20:20:40|10.05|8.45|10.05|8.45|10.05|8.45|10.05|8.45|0
1656361250000|2022-06-27 20:20:50|10.07|8.47|10.07|8.47|10.07|8.47|10.06|8.46|0
1656361270000|2022-06-27 20:21:10|10.06|8.46|10.07|8.47|10.07|8.47|10.05|8.45|0
1656361290000|2022-06-27 20:21:30|10.1|8.5|10.04|8.44|10.1|8.5|10.04|8.44|0
1656361300000|2022-06-27 20:21:40|10.02|8.42|10.02|8.42|10.02|8.42|10.02|8.42|0
1656361310000|2022-06-27 20:21:50|10.04|8.44|10.05|8.45|10.05|8.45|10.04|8.44|0
1656361320000|2022-06-27 20:22:00|10.07|8.47|10.07|8.47|10.07|8.47|10.05|8.45|0
1656361340000|2022-06-27 20:22:20|10.06|8.46|10.05|8.45|10.06|8.46|10.05|8.45|0
1656361350000|2022-06-27 20:22:30|10.07|8.47|10.05|8.45|10.07|8.47|10.05|8.45|0
1656361360000|2022-06-27 20:22:40|10.04|8.44|10.04|8.44|10.04|8.44|10.04|8.44|0
1656361370000|2022-06-27 20:22:50|10.03|8.43|10.04|8.44|10.04|8.44|10.03|8.43|0
1656361380000|2022-06-27 20:23:00|10.05|8.45|10.07|8.47|10.07|8.47|10.05|8.45|0
1656361400000|2022-06-27 20:23:20|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1656361410000|2022-06-27 20:23:30|10.11|8.51|10.11|8.51|10.11|8.51|10.11|8.51|0
1656361420000|2022-06-27 20:23:40|10.13|8.53|10.18|8.58|10.18|8.58|10.13|8.53|0
1656361430000|2022-06-27 20:23:50|10.23|8.63|10.15|8.55|10.23|8.63|10.15|8.55|0
1656361440000|2022-06-27 20:24:00|10.13|8.53|10.11|8.51|10.13|8.53|10.11|8.51|0
1656361450000|2022-06-27 20:24:10|10.12|8.52|10.21|8.61|10.21|8.61|10.12|8.52|0
1656361460000|2022-06-27 20:24:20|10.22|8.62|9.78|8.18|10.22|8.62|9.78|8.18|0
1656361470000|2022-06-27 20:24:30|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1656361480000|2022-06-27 20:24:40|9.82|8.22|9.78|8.18|9.82|8.22|9.78|8.18|0
1656361490000|2022-06-27 20:24:50|9.77|8.17|9.76|8.16|9.77|8.17|9.76|8.16|0
1656361500000|2022-06-27 20:25:00|9.75|8.15|9.77|8.17|9.78|8.18|9.75|8.15|0
1656361510000|2022-06-27 20:25:10|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1656361520000|2022-06-27 20:25:20|9.75|8.15|9.77|8.17|9.77|8.17|9.75|8.15|0
1656361540000|2022-06-27 20:25:40|9.78|8.18|9.78|8.18|9.8|8.2|9.78|8.18|0
1656361560000|2022-06-27 20:26:00|9.77|8.17|9.77|8.17|9.77|8.17|9.76|8.16|0
1656361580000|2022-06-27 20:26:20|9.75|8.15|9.77|8.17|9.77|8.17|9.75|8.15|0
1656361600000|2022-06-27 20:26:40|9.75|8.15|9.77|8.17|9.77|8.17|9.75|8.15|0
1656361610000|2022-06-27 20:26:50|9.76|8.16|9.75|8.15|9.76|8.16|9.75|8.15|0
1656361620000|2022-06-27 20:27:00|9.74|8.14|9.75|8.15|9.75|8.15|9.74|8.14|0
1656361640000|2022-06-27 20:27:20|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656361650000|2022-06-27 20:27:30|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1656361660000|2022-06-27 20:27:40|9.74|8.14|9.69|8.09|9.74|8.14|9.69|8.09|0
1656361670000|2022-06-27 20:27:50|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656361680000|2022-06-27 20:28:00|9.71|8.11|9.69|8.09|9.72|8.12|9.69|8.09|0
1656361700000|2022-06-27 20:28:20|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656361710000|2022-06-27 20:28:30|9.67|8.07|9.66|8.06|9.67|8.07|9.66|8.06|0
1656361730000|2022-06-27 20:28:50|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1656361740000|2022-06-27 20:29:00|9.67|8.07|9.65|8.05|9.67|8.07|9.65|8.05|0
1656361750000|2022-06-27 20:29:10|9.63|8.03|9.65|8.05|9.65|8.05|9.63|8.03|0
1656361760000|2022-06-27 20:29:20|9.63|8.03|9.65|8.05|9.65|8.05|9.63|8.03|0
1656361770000|2022-06-27 20:29:30|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656361800000|2022-06-27 20:30:00|9.65|8.05|9.68|8.08|9.68|8.08|9.65|8.05|0
1656361810000|2022-06-27 20:30:10|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1656361820000|2022-06-27 20:30:20|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1656361830000|2022-06-27 20:30:30|9.69|8.09|9.66|8.06|9.69|8.09|9.66|8.06|0
1656361840000|2022-06-27 20:30:40|9.64|8.04|9.66|8.06|9.66|8.06|9.64|8.04|0
1656361850000|2022-06-27 20:30:50|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656361860000|2022-06-27 20:31:00|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656361900000|2022-06-27 20:31:40|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1656361920000|2022-06-27 20:32:00|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656361970000|2022-06-27 20:32:50|9.6|8|9.6|8|9.6|8|9.6|8|0
1656361980000|2022-06-27 20:33:00|9.63|8.03|9.61|8.01|9.63|8.03|9.61|8.01|0
1656362000000|2022-06-27 20:33:20|9.63|8.03|9.64|8.04|9.64|8.04|9.61|8.01|0
1656362010000|2022-06-27 20:33:30|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656362030000|2022-06-27 20:33:50|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656362040000|2022-06-27 20:34:00|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656362060000|2022-06-27 20:34:20|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656362070000|2022-06-27 20:34:30|9.63|8.03|9.61|8.01|9.63|8.03|9.61|8.01|0
1656362090000|2022-06-27 20:34:50|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656362100000|2022-06-27 20:35:00|9.61|8.01|9.63|8.03|9.64|8.04|9.61|8.01|0
1656362110000|2022-06-27 20:35:10|9.62|8.02|9.63|8.03|9.63|8.03|9.62|8.02|0
1656362150000|2022-06-27 20:35:50|9.64|8.04|9.63|8.03|9.64|8.04|9.63|8.03|0
1656362160000|2022-06-27 20:36:00|9.64|8.04|9.64|8.04|9.64|8.04|9.63|8.03|0
1656362170000|2022-06-27 20:36:10|9.66|8.06|9.64|8.04|9.66|8.06|9.64|8.04|0
1656362200000|2022-06-27 20:36:40|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656362210000|2022-06-27 20:36:50|9.61|8.01|9.63|8.03|9.63|8.03|9.61|8.01|0
1656362230000|2022-06-27 20:37:10|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656362240000|2022-06-27 20:37:20|9.63|8.03|9.64|8.04|9.64|8.04|9.63|8.03|0
1656362250000|2022-06-27 20:37:30|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656362260000|2022-06-27 20:37:40|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656362270000|2022-06-27 20:37:50|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656362300000|2022-06-27 20:38:20|9.67|8.07|9.69|8.09|9.69|8.09|9.67|8.07|0
1656362310000|2022-06-27 20:38:30|9.7|8.1|9.74|8.14|9.74|8.14|9.7|8.1|0
1656362320000|2022-06-27 20:38:40|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1656362330000|2022-06-27 20:38:50|9.68|8.08|9.67|8.07|9.68|8.08|9.67|8.07|0
1656362340000|2022-06-27 20:39:00|9.66|8.06|9.67|8.07|9.67|8.07|9.66|8.06|0
1656362350000|2022-06-27 20:39:10|9.66|8.06|9.67|8.07|9.67|8.07|9.66|8.06|0
1656362360000|2022-06-27 20:39:20|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656362380000|2022-06-27 20:39:40|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656362400000|2022-06-27 20:40:00|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656362440000|2022-06-27 20:40:40|9.63|8.03|9.6|8|9.63|8.03|9.6|8|0
1656362460000|2022-06-27 20:41:00|9.61|8.01|9.63|8.03|9.63|8.03|9.61|8.01|0
1656362470000|2022-06-27 20:41:10|9.64|8.04|9.66|8.06|9.66|8.06|9.64|8.04|0
1656362490000|2022-06-27 20:41:30|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656362510000|2022-06-27 20:41:50|9.66|8.06|9.67|8.07|9.67|8.07|9.66|8.06|0
1656362530000|2022-06-27 20:42:10|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656362550000|2022-06-27 20:42:30|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656362560000|2022-06-27 20:42:40|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656362570000|2022-06-27 20:42:50|9.65|8.05|9.66|8.06|9.66|8.06|9.65|8.05|0
1656362590000|2022-06-27 20:43:10|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656362600000|2022-06-27 20:43:20|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656362610000|2022-06-27 20:43:30|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656362620000|2022-06-27 20:43:40|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656362630000|2022-06-27 20:43:50|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656362680000|2022-06-27 20:44:40|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656362690000|2022-06-27 20:44:50|9.64|8.04|9.63|8.03|9.64|8.04|9.63|8.03|0
1656362700000|2022-06-27 20:45:00|9.64|8.04|9.64|8.04|9.65|8.05|9.64|8.04|0
1656362710000|2022-06-27 20:45:10|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656362720000|2022-06-27 20:45:20|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656362730000|2022-06-27 20:45:30|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656362740000|2022-06-27 20:45:40|9.67|8.07|9.66|8.06|9.67|8.07|9.66|8.06|0
1656362770000|2022-06-27 20:46:10|9.65|8.05|9.69|8.09|9.69|8.09|9.65|8.05|0
1656362780000|2022-06-27 20:46:20|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1656362790000|2022-06-27 20:46:30|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1656362810000|2022-06-27 20:46:50|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656362820000|2022-06-27 20:47:00|9.66|8.06|9.67|8.07|9.69|8.09|9.66|8.06|0
1656362830000|2022-06-27 20:47:10|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1656362880000|2022-06-27 20:48:00|9.67|8.07|9.69|8.09|9.69|8.09|9.66|8.06|0
1656362890000|2022-06-27 20:48:10|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656362900000|2022-06-27 20:48:20|9.7|8.1|9.72|8.12|9.72|8.12|9.7|8.1|0
1656362910000|2022-06-27 20:48:30|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656362920000|2022-06-27 20:48:40|9.75|8.15|9.72|8.12|9.75|8.15|9.72|8.12|0
1656362930000|2022-06-27 20:48:50|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656362940000|2022-06-27 20:49:00|9.69|8.09|9.67|8.07|9.69|8.09|9.67|8.07|0
1656362950000|2022-06-27 20:49:10|9.69|8.09|9.69|8.09|9.69|8.09|9.68|8.08|0
1656362970000|2022-06-27 20:49:30|9.7|8.1|9.72|8.12|9.72|8.12|9.7|8.1|0
1656362980000|2022-06-27 20:49:40|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656362990000|2022-06-27 20:49:50|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1656363000000|2022-06-27 20:50:00|9.72|8.12|9.72|8.12|9.73|8.13|9.72|8.12|0
1656363010000|2022-06-27 20:50:10|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656363040000|2022-06-27 20:50:40|9.72|8.12|9.72|8.12|9.72|8.12|9.7|8.1|0
1656363050000|2022-06-27 20:50:50|9.73|8.13|9.7|8.1|9.73|8.13|9.7|8.1|0
1656363060000|2022-06-27 20:51:00|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656363070000|2022-06-27 20:51:10|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656363080000|2022-06-27 20:51:20|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656363090000|2022-06-27 20:51:30|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1656363100000|2022-06-27 20:51:40|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656363110000|2022-06-27 20:51:50|9.66|8.06|9.67|8.07|9.68|8.08|9.66|8.06|0
1656363120000|2022-06-27 20:52:00|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656363140000|2022-06-27 20:52:20|9.67|8.07|9.67|8.07|9.67|8.07|9.66|8.06|0
1656363170000|2022-06-27 20:52:50|9.68|8.08|9.67|8.07|9.68|8.08|9.67|8.07|0
1656363200000|2022-06-27 20:53:20|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656363210000|2022-06-27 20:53:30|9.73|8.13|9.74|8.14|9.74|8.14|9.73|8.13|0
1656363220000|2022-06-27 20:53:40|9.75|8.15|9.75|8.15|9.76|8.16|9.75|8.15|0
1656363230000|2022-06-27 20:53:50|9.76|8.16|9.75|8.15|9.76|8.16|9.73|8.13|0
1656363240000|2022-06-27 20:54:00|9.76|8.16|9.75|8.15|9.76|8.16|9.75|8.15|0
1656363250000|2022-06-27 20:54:10|9.74|8.14|9.69|8.09|9.74|8.14|9.69|8.09|0
1656363260000|2022-06-27 20:54:20|9.67|8.07|9.69|8.09|9.7|8.1|9.67|8.07|0
1656363270000|2022-06-27 20:54:30|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1656363280000|2022-06-27 20:54:40|9.67|8.07|9.69|8.09|9.69|8.09|9.67|8.07|0
1656363290000|2022-06-27 20:54:50|9.67|8.07|9.69|8.09|9.69|8.09|9.67|8.07|0
1656363300000|2022-06-27 20:55:00|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656363310000|2022-06-27 20:55:10|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1656363320000|2022-06-27 20:55:20|9.7|8.1|9.67|8.07|9.7|8.1|9.67|8.07|0
1656363330000|2022-06-27 20:55:30|9.66|8.06|9.67|8.07|9.67|8.07|9.66|8.06|0
1656363340000|2022-06-27 20:55:40|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1656363350000|2022-06-27 20:55:50|9.66|8.06|9.67|8.07|9.67|8.07|9.66|8.06|0
1656363360000|2022-06-27 20:56:00|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1656363370000|2022-06-27 20:56:10|9.69|8.09|9.67|8.07|9.69|8.09|9.67|8.07|0
1656363380000|2022-06-27 20:56:20|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656363390000|2022-06-27 20:56:30|9.67|8.07|9.7|8.1|9.7|8.1|9.67|8.07|0
1656363400000|2022-06-27 20:56:40|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656363410000|2022-06-27 20:56:50|9.71|8.11|9.71|8.11|9.71|8.11|9.7|8.1|0
1656363420000|2022-06-27 20:57:00|9.7|8.1|9.69|8.09|9.71|8.11|9.69|8.09|0
1656363430000|2022-06-27 20:57:10|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656363440000|2022-06-27 20:57:20|9.69|8.09|9.69|8.09|9.7|8.1|9.69|8.09|0
1656363470000|2022-06-27 20:57:50|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656363490000|2022-06-27 20:58:10|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656363540000|2022-06-27 20:59:00|9.68|8.08|9.69|8.09|9.69|8.09|9.67|8.07|0
1656363550000|2022-06-27 20:59:10|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656363560000|2022-06-27 20:59:20|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656363580000|2022-06-27 20:59:40|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656363590000|2022-06-27 20:59:50|9.66|8.06|9.67|8.07|9.69|8.09|9.66|8.06|0
1656363600000|2022-06-27 21:00:00|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656363610000|2022-06-27 21:00:10|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656363640000|2022-06-27 21:00:40|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656363650000|2022-06-27 21:00:50|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656363660000|2022-06-27 21:01:00|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1656363670000|2022-06-27 21:01:10|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656363690000|2022-06-27 21:01:30|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1656363730000|2022-06-27 21:02:10|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656363810000|2022-06-27 21:03:30|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656363830000|2022-06-27 21:03:50|9.69|8.09|9.7|8.1|9.7|8.1|9.69|8.09|0
1656363870000|2022-06-27 21:04:30|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656363880000|2022-06-27 21:04:40|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656363890000|2022-06-27 21:04:50|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656363910000|2022-06-27 21:05:10|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656363930000|2022-06-27 21:05:30|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656363940000|2022-06-27 21:05:40|9.74|8.14|9.73|8.13|9.74|8.14|9.73|8.13|0
1656364060000|2022-06-27 21:07:40|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656364110000|2022-06-27 21:08:30|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656364120000|2022-06-27 21:08:40|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656364140000|2022-06-27 21:09:00|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656364180000|2022-06-27 21:09:40|9.75|8.15|9.74|8.14|9.75|8.15|9.74|8.14|0
1656364190000|2022-06-27 21:09:50|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656364230000|2022-06-27 21:10:30|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656364240000|2022-06-27 21:10:40|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656364260000|2022-06-27 21:11:00|9.76|8.16|9.75|8.15|9.76|8.16|9.75|8.15|0
1656364300000|2022-06-27 21:11:40|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656364570000|2022-06-27 21:16:10|9.75|8.15|9.74|8.14|9.75|8.15|9.74|8.14|0
1656364580000|2022-06-27 21:16:20|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656364600000|2022-06-27 21:16:40|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656364620000|2022-06-27 21:17:00|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656364660000|2022-06-27 21:17:40|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656364790000|2022-06-27 21:19:50|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656364800000|2022-06-27 21:20:00|9.74|8.14|9.74|8.14|9.74|8.14|9.73|8.13|0
1656364830000|2022-06-27 21:20:30|9.73|8.13|9.74|8.14|9.74|8.14|9.73|8.13|0
1656364870000|2022-06-27 21:21:10|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656365040000|2022-06-27 21:24:00|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656365090000|2022-06-27 21:24:50|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656365140000|2022-06-27 21:25:40|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656365180000|2022-06-27 21:26:20|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656365460000|2022-06-27 21:31:00|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656365480000|2022-06-27 21:31:20|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656365790000|2022-06-27 21:36:30|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656365810000|2022-06-27 21:36:50|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656365890000|2022-06-27 21:38:10|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656365900000|2022-06-27 21:38:20|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656365920000|2022-06-27 21:38:40|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656365940000|2022-06-27 21:39:00|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656365970000|2022-06-27 21:39:30|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1656365980000|2022-06-27 21:39:40|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656365990000|2022-06-27 21:39:50|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1656366070000|2022-06-27 21:41:10|9.62|8.02|9.63|8.03|9.63|8.03|9.62|8.02|0
1656366100000|2022-06-27 21:41:40|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656366140000|2022-06-27 21:42:20|9.63|8.03|9.64|8.04|9.64|8.04|9.63|8.03|0
1656366150000|2022-06-27 21:42:30|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656366160000|2022-06-27 21:42:40|9.62|8.02|9.61|8.01|9.62|8.02|9.61|8.01|0
1656366180000|2022-06-27 21:43:00|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656366210000|2022-06-27 21:43:30|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656366220000|2022-06-27 21:43:40|9.6|8|9.6|8|9.6|8|9.6|8|0
1656366250000|2022-06-27 21:44:10|9.59|7.99|9.59|7.99|9.59|7.99|9.59|7.99|0
1656366330000|2022-06-27 21:45:30|9.6|8|9.6|8|9.6|8|9.6|8|0
1656366350000|2022-06-27 21:45:50|9.59|7.99|9.59|7.99|9.59|7.99|9.59|7.99|0
1656366470000|2022-06-27 21:47:50|9.6|8|9.6|8|9.6|8|9.6|8|0
1656366550000|2022-06-27 21:49:10|9.61|8.01|9.62|8.02|9.62|8.02|9.61|8.01|0
1656366570000|2022-06-27 21:49:30|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656366630000|2022-06-27 21:50:30|9.62|8.02|9.61|8.01|9.62|8.02|9.61|8.01|0
1656366690000|2022-06-27 21:51:30|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656366740000|2022-06-27 21:52:20|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656366790000|2022-06-27 21:53:10|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656366800000|2022-06-27 21:53:20|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1656366810000|2022-06-27 21:53:30|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656366870000|2022-06-27 21:54:30|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656366910000|2022-06-27 21:55:10|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656366960000|2022-06-27 21:56:00|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656366980000|2022-06-27 21:56:20|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656367010000|2022-06-27 21:56:50|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656367070000|2022-06-27 21:57:50|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656367090000|2022-06-27 21:58:10|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1656367100000|2022-06-27 21:58:20|9.63|8.03|9.66|8.06|9.66|8.06|9.63|8.03|0
1656367130000|2022-06-27 21:58:50|9.68|8.08|9.66|8.06|9.68|8.08|9.66|8.06|0
1656367140000|2022-06-27 21:59:00|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1656367200000|2022-06-27 22:00:00|9.77|8.17|9.79|8.19|9.79|8.19|9.76|8.16|0
1656367210000|2022-06-27 22:00:10|9.76|8.16|9.73|8.13|9.76|8.16|9.73|8.13|0
1656367220000|2022-06-27 22:00:20|9.7|8.1|9.75|8.15|9.75|8.15|9.7|8.1|0
1656367230000|2022-06-27 22:00:30|9.76|8.16|9.74|8.14|9.76|8.16|9.74|8.14|0
1656367240000|2022-06-27 22:00:40|9.69|8.09|9.7|8.1|9.7|8.1|9.69|8.09|0
1656367250000|2022-06-27 22:00:50|9.67|8.07|9.61|8.01|9.67|8.07|9.61|8.01|0
1656367260000|2022-06-27 22:01:00|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1656367280000|2022-06-27 22:01:20|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656367290000|2022-06-27 22:01:30|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656367300000|2022-06-27 22:01:40|9.57|7.97|9.55|7.95|9.57|7.97|9.55|7.95|0
1656367310000|2022-06-27 22:01:50|9.54|7.94|9.54|7.94|9.55|7.95|9.54|7.94|0
1656367330000|2022-06-27 22:02:10|9.5|7.9|9.49|7.89|9.5|7.9|9.48|7.88|0
1656367340000|2022-06-27 22:02:20|9.48|7.88|9.48|7.88|9.48|7.88|9.48|7.88|0
1656367360000|2022-06-27 22:02:40|9.46|7.86|9.49|7.89|9.49|7.89|9.46|7.86|0
1656367380000|2022-06-27 22:03:00|9.48|7.88|9.48|7.88|9.48|7.88|9.48|7.88|0
1656367400000|2022-06-27 22:03:20|9.49|7.89|9.51|7.91|9.51|7.91|9.49|7.89|0
1656367410000|2022-06-27 22:03:30|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656367420000|2022-06-27 22:03:40|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656367430000|2022-06-27 22:03:50|9.48|7.88|9.49|7.89|9.49|7.89|9.48|7.88|0
1656367440000|2022-06-27 22:04:00|9.48|7.88|9.51|7.91|9.51|7.91|9.48|7.88|0
1656367460000|2022-06-27 22:04:20|9.49|7.89|9.49|7.89|9.49|7.89|9.49|7.89|0
1656367470000|2022-06-27 22:04:30|9.48|7.88|9.48|7.88|9.49|7.89|9.48|7.88|0
1656367480000|2022-06-27 22:04:40|9.49|7.89|9.5|7.9|9.51|7.91|9.49|7.89|0
1656367490000|2022-06-27 22:04:50|9.48|7.88|9.48|7.88|9.48|7.88|9.48|7.88|0
1656367500000|2022-06-27 22:05:00|9.49|7.89|9.48|7.88|9.49|7.89|9.48|7.88|0
1656367520000|2022-06-27 22:05:20|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656367530000|2022-06-27 22:05:30|9.48|7.88|9.47|7.87|9.48|7.88|9.46|7.86|0
1656367540000|2022-06-27 22:05:40|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656367550000|2022-06-27 22:05:50|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656367560000|2022-06-27 22:06:00|9.48|7.88|9.46|7.86|9.48|7.88|9.46|7.86|0
1656367570000|2022-06-27 22:06:10|9.47|7.87|9.48|7.88|9.48|7.88|9.47|7.87|0
1656367580000|2022-06-27 22:06:20|9.47|7.87|9.48|7.88|9.48|7.88|9.47|7.87|0
1656367600000|2022-06-27 22:06:40|9.49|7.89|9.49|7.89|9.49|7.89|9.49|7.89|0
1656367610000|2022-06-27 22:06:50|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656367630000|2022-06-27 22:07:10|9.49|7.89|9.48|7.88|9.49|7.89|9.48|7.88|0
1656367640000|2022-06-27 22:07:20|9.49|7.89|9.49|7.89|9.49|7.89|9.48|7.88|0
1656367650000|2022-06-27 22:07:30|9.5|7.9|9.49|7.89|9.5|7.9|9.49|7.89|0
1656367660000|2022-06-27 22:07:40|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656367680000|2022-06-27 22:08:00|9.5|7.9|9.52|7.92|9.52|7.92|9.5|7.9|0
1656367690000|2022-06-27 22:08:10|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656367700000|2022-06-27 22:08:20|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656367710000|2022-06-27 22:08:30|9.49|7.89|9.48|7.88|9.49|7.89|9.48|7.88|0
1656367730000|2022-06-27 22:08:50|9.49|7.89|9.49|7.89|9.49|7.89|9.49|7.89|0
1656367740000|2022-06-27 22:09:00|9.48|7.88|9.54|7.94|9.54|7.94|9.48|7.88|0
1656367770000|2022-06-27 22:09:30|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656367780000|2022-06-27 22:09:40|9.53|7.93|9.52|7.92|9.53|7.93|9.52|7.92|0
1656367790000|2022-06-27 22:09:50|9.53|7.93|9.53|7.93|9.53|7.93|9.53|7.93|0
1656367800000|2022-06-27 22:10:00|9.54|7.94|9.54|7.94|9.54|7.94|9.52|7.92|0
1656367810000|2022-06-27 22:10:10|9.55|7.95|9.54|7.94|9.55|7.95|9.54|7.94|0
1656367840000|2022-06-27 22:10:40|9.55|7.95|9.55|7.95|9.55|7.95|9.55|7.95|0
1656367850000|2022-06-27 22:10:50|9.57|7.97|9.57|7.97|9.57|7.97|9.57|7.97|0
1656367860000|2022-06-27 22:11:00|9.58|7.98|9.58|7.98|9.58|7.98|9.57|7.97|0
1656367870000|2022-06-27 22:11:10|9.55|7.95|9.55|7.95|9.55|7.95|9.54|7.94|0
1656367880000|2022-06-27 22:11:20|9.54|7.94|9.55|7.95|9.55|7.95|9.54|7.94|0
1656367900000|2022-06-27 22:11:40|9.54|7.94|9.52|7.92|9.54|7.94|9.52|7.92|0
1656367910000|2022-06-27 22:11:50|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656367930000|2022-06-27 22:12:10|9.5|7.9|9.51|7.91|9.51|7.91|9.49|7.89|0
1656367940000|2022-06-27 22:12:20|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656367950000|2022-06-27 22:12:30|9.49|7.89|9.51|7.91|9.51|7.91|9.49|7.89|0
1656367970000|2022-06-27 22:12:50|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656367980000|2022-06-27 22:13:00|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656368000000|2022-06-27 22:13:20|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656368010000|2022-06-27 22:13:30|9.52|7.92|9.47|7.87|9.52|7.92|9.47|7.87|0
1656368020000|2022-06-27 22:13:40|9.48|7.88|9.47|7.87|9.48|7.88|9.47|7.87|0
1656368030000|2022-06-27 22:13:50|9.46|7.86|9.45|7.85|9.46|7.86|9.45|7.85|0
1656368040000|2022-06-27 22:14:00|9.44|7.84|9.44|7.84|9.44|7.84|9.43|7.83|0
1656368050000|2022-06-27 22:14:10|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656368060000|2022-06-27 22:14:20|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1656368070000|2022-06-27 22:14:30|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656368090000|2022-06-27 22:14:50|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656368130000|2022-06-27 22:15:30|9.53|7.93|9.52|7.92|9.53|7.93|9.52|7.92|0
1656368140000|2022-06-27 22:15:40|9.53|7.93|9.53|7.93|9.53|7.93|9.53|7.93|0
1656368150000|2022-06-27 22:15:50|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656368160000|2022-06-27 22:16:00|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656368170000|2022-06-27 22:16:10|9.49|7.89|9.49|7.89|9.5|7.9|9.49|7.89|0
1656368180000|2022-06-27 22:16:20|9.5|7.9|9.49|7.89|9.5|7.9|9.49|7.89|0
1656368190000|2022-06-27 22:16:30|9.5|7.9|9.49|7.89|9.5|7.9|9.49|7.89|0
1656368220000|2022-06-27 22:17:00|9.5|7.9|9.51|7.91|9.51|7.91|9.5|7.9|0
1656368230000|2022-06-27 22:17:10|9.52|7.92|9.51|7.91|9.52|7.92|9.51|7.91|0
1656368240000|2022-06-27 22:17:20|9.52|7.92|9.51|7.91|9.52|7.92|9.51|7.91|0
1656368250000|2022-06-27 22:17:30|9.5|7.9|9.52|7.92|9.52|7.92|9.5|7.9|0
1656368270000|2022-06-27 22:17:50|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656368280000|2022-06-27 22:18:00|9.51|7.91|9.52|7.92|9.52|7.92|9.5|7.9|0
1656368290000|2022-06-27 22:18:10|9.5|7.9|9.5|7.9|9.51|7.91|9.5|7.9|0
1656368300000|2022-06-27 22:18:20|9.48|7.88|9.47|7.87|9.48|7.88|9.47|7.87|0
1656368320000|2022-06-27 22:18:40|9.48|7.88|9.48|7.88|9.48|7.88|9.48|7.88|0
1656368340000|2022-06-27 22:19:00|9.47|7.87|9.47|7.87|9.49|7.89|9.47|7.87|0
1656368350000|2022-06-27 22:19:10|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1656368360000|2022-06-27 22:19:20|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656368380000|2022-06-27 22:19:40|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1656368390000|2022-06-27 22:19:50|9.44|7.84|9.44|7.84|9.44|7.84|9.44|7.84|0
1656368400000|2022-06-27 22:20:00|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1656368410000|2022-06-27 22:20:10|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656368420000|2022-06-27 22:20:20|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1656368440000|2022-06-27 22:20:40|9.44|7.84|9.44|7.84|9.44|7.84|9.44|7.84|0
1656368450000|2022-06-27 22:20:50|9.43|7.83|9.43|7.83|9.43|7.83|9.43|7.83|0
1656368460000|2022-06-27 22:21:00|9.42|7.82|9.42|7.82|9.42|7.82|9.42|7.82|0
1656368470000|2022-06-27 22:21:10|9.43|7.83|9.44|7.84|9.44|7.84|9.43|7.83|0
1656368480000|2022-06-27 22:21:20|9.41|7.81|9.41|7.81|9.41|7.81|9.41|7.81|0
1656368490000|2022-06-27 22:21:30|9.42|7.82|9.41|7.81|9.42|7.82|9.41|7.81|0
1656368500000|2022-06-27 22:21:40|9.42|7.82|9.43|7.83|9.43|7.83|9.42|7.82|0
1656368510000|2022-06-27 22:21:50|9.44|7.84|9.44|7.84|9.44|7.84|9.44|7.84|0
1656368520000|2022-06-27 22:22:00|9.43|7.83|9.43|7.83|9.43|7.83|9.42|7.82|0
1656368530000|2022-06-27 22:22:10|9.42|7.82|9.43|7.83|9.43|7.83|9.42|7.82|0
1656368540000|2022-06-27 22:22:20|9.41|7.81|9.43|7.83|9.43|7.83|9.41|7.81|0
1656368560000|2022-06-27 22:22:40|9.44|7.84|9.44|7.84|9.44|7.84|9.44|7.84|0
1656368640000|2022-06-27 22:24:00|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1656368650000|2022-06-27 22:24:10|9.44|7.84|9.44|7.84|9.44|7.84|9.44|7.84|0
1656368660000|2022-06-27 22:24:20|9.46|7.86|9.44|7.84|9.46|7.86|9.44|7.84|0
1656368710000|2022-06-27 22:25:10|9.43|7.83|9.44|7.84|9.44|7.84|9.43|7.83|0
1656368720000|2022-06-27 22:25:20|9.43|7.83|9.43|7.83|9.43|7.83|9.43|7.83|0
1656368740000|2022-06-27 22:25:40|9.44|7.84|9.46|7.86|9.46|7.86|9.44|7.84|0
1656368760000|2022-06-27 22:26:00|9.45|7.85|9.46|7.86|9.46|7.86|9.45|7.85|0
1656368790000|2022-06-27 22:26:30|9.45|7.85|9.45|7.85|9.45|7.85|9.45|7.85|0
1656368800000|2022-06-27 22:26:40|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1656368810000|2022-06-27 22:26:50|9.44|7.84|9.44|7.84|9.44|7.84|9.44|7.84|0
1656368820000|2022-06-27 22:27:00|9.46|7.86|9.45|7.85|9.46|7.86|9.45|7.85|0
1656368830000|2022-06-27 22:27:10|9.46|7.86|9.45|7.85|9.46|7.86|9.45|7.85|0
1656368840000|2022-06-27 22:27:20|9.44|7.84|9.44|7.84|9.44|7.84|9.44|7.84|0
1656368860000|2022-06-27 22:27:40|9.45|7.85|9.45|7.85|9.45|7.85|9.44|7.84|0
1656368870000|2022-06-27 22:27:50|9.44|7.84|9.43|7.83|9.44|7.84|9.43|7.83|0
1656368880000|2022-06-27 22:28:00|9.44|7.84|9.46|7.86|9.46|7.86|9.44|7.84|0
1656368920000|2022-06-27 22:28:40|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656368950000|2022-06-27 22:29:10|9.5|7.9|9.52|7.92|9.52|7.92|9.5|7.9|0
1656368970000|2022-06-27 22:29:30|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656368980000|2022-06-27 22:29:40|9.5|7.9|9.5|7.9|9.52|7.92|9.5|7.9|0
1656368990000|2022-06-27 22:29:50|9.51|7.91|9.49|7.89|9.51|7.91|9.49|7.89|0
1656369000000|2022-06-27 22:30:00|9.48|7.88|9.5|7.9|9.5|7.9|9.47|7.87|0
1656369020000|2022-06-27 22:30:20|9.49|7.89|9.49|7.89|9.49|7.89|9.49|7.89|0
1656369030000|2022-06-27 22:30:30|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656369050000|2022-06-27 22:30:50|9.49|7.89|9.49|7.89|9.49|7.89|9.49|7.89|0
1656369060000|2022-06-27 22:31:00|9.5|7.9|9.47|7.87|9.5|7.9|9.47|7.87|0
1656369070000|2022-06-27 22:31:10|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1656369080000|2022-06-27 22:31:20|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656369090000|2022-06-27 22:31:30|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1656369100000|2022-06-27 22:31:40|9.44|7.84|9.48|7.88|9.48|7.88|9.44|7.84|0
1656369120000|2022-06-27 22:32:00|9.47|7.87|9.46|7.86|9.47|7.87|9.46|7.86|0
1656369130000|2022-06-27 22:32:10|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656369140000|2022-06-27 22:32:20|9.46|7.86|9.47|7.87|9.47|7.87|9.46|7.86|0
1656369150000|2022-06-27 22:32:30|9.46|7.86|9.46|7.86|9.47|7.87|9.46|7.86|0
1656369160000|2022-06-27 22:32:40|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656369170000|2022-06-27 22:32:50|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1656369190000|2022-06-27 22:33:10|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656369220000|2022-06-27 22:33:40|9.48|7.88|9.48|7.88|9.48|7.88|9.48|7.88|0
1656369230000|2022-06-27 22:33:50|9.49|7.89|9.49|7.89|9.49|7.89|9.49|7.89|0
1656369240000|2022-06-27 22:34:00|9.5|7.9|9.48|7.88|9.5|7.9|9.48|7.88|0
1656369250000|2022-06-27 22:34:10|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1656369280000|2022-06-27 22:34:40|9.47|7.87|9.46|7.86|9.47|7.87|9.46|7.86|0
1656369290000|2022-06-27 22:34:50|9.47|7.87|9.49|7.89|9.49|7.89|9.47|7.87|0
1656369300000|2022-06-27 22:35:00|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656369320000|2022-06-27 22:35:20|9.49|7.89|9.49|7.89|9.49|7.89|9.49|7.89|0
1656369330000|2022-06-27 22:35:30|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656369340000|2022-06-27 22:35:40|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656369350000|2022-06-27 22:35:50|9.51|7.91|9.51|7.91|9.52|7.92|9.5|7.9|0
1656369360000|2022-06-27 22:36:00|9.52|7.92|9.51|7.91|9.52|7.92|9.51|7.91|0
1656369370000|2022-06-27 22:36:10|9.5|7.9|9.49|7.89|9.5|7.9|9.49|7.89|0
1656369380000|2022-06-27 22:36:20|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656369390000|2022-06-27 22:36:30|9.49|7.89|9.48|7.88|9.49|7.89|9.47|7.87|0
1656369400000|2022-06-27 22:36:40|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656369410000|2022-06-27 22:36:50|9.48|7.88|9.48|7.88|9.48|7.88|9.48|7.88|0
1656369420000|2022-06-27 22:37:00|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656369430000|2022-06-27 22:37:10|9.48|7.88|9.48|7.88|9.48|7.88|9.48|7.88|0
1656369440000|2022-06-27 22:37:20|9.49|7.89|9.49|7.89|9.49|7.89|9.49|7.89|0
1656369450000|2022-06-27 22:37:30|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656369460000|2022-06-27 22:37:40|9.49|7.89|9.49|7.89|9.49|7.89|9.49|7.89|0
1656369500000|2022-06-27 22:38:20|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656369520000|2022-06-27 22:38:40|9.46|7.86|9.47|7.87|9.47|7.87|9.46|7.86|0
1656369530000|2022-06-27 22:38:50|9.46|7.86|9.46|7.86|9.47|7.87|9.46|7.86|0
1656369540000|2022-06-27 22:39:00|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656369550000|2022-06-27 22:39:10|9.48|7.88|9.48|7.88|9.48|7.88|9.47|7.87|0
1656369560000|2022-06-27 22:39:20|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656369600000|2022-06-27 22:40:00|9.49|7.89|9.49|7.89|9.49|7.89|9.49|7.89|0
1656369660000|2022-06-27 22:41:00|9.48|7.88|9.48|7.88|9.48|7.88|9.48|7.88|0
1656369680000|2022-06-27 22:41:20|9.47|7.87|9.48|7.88|9.48|7.88|9.47|7.87|0
1656369710000|2022-06-27 22:41:50|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656369750000|2022-06-27 22:42:30|9.48|7.88|9.48|7.88|9.48|7.88|9.48|7.88|0
1656369790000|2022-06-27 22:43:10|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1656369810000|2022-06-27 22:43:30|9.46|7.86|9.45|7.85|9.46|7.86|9.45|7.85|0
1656369820000|2022-06-27 22:43:40|9.58|7.98|9.59|7.99|9.59|7.99|9.58|7.98|0
1656369830000|2022-06-27 22:43:50|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656369840000|2022-06-27 22:44:00|9.62|8.02|9.63|8.03|9.63|8.03|9.62|8.02|0
1656369860000|2022-06-27 22:44:20|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656369900000|2022-06-27 22:45:00|9.65|8.05|9.66|8.06|9.66|8.06|9.65|8.05|0
1656369910000|2022-06-27 22:45:10|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656369920000|2022-06-27 22:45:20|9.7|8.1|9.71|8.11|9.71|8.11|9.7|8.1|0
1656369930000|2022-06-27 22:45:30|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656369940000|2022-06-27 22:45:40|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656369960000|2022-06-27 22:46:00|9.69|8.09|9.7|8.1|9.7|8.1|9.69|8.09|0
1656369990000|2022-06-27 22:46:30|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656370020000|2022-06-27 22:47:00|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656370030000|2022-06-27 22:47:10|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656370040000|2022-06-27 22:47:20|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656370050000|2022-06-27 22:47:30|9.73|8.13|9.7|8.1|9.73|8.13|9.7|8.1|0
1656370060000|2022-06-27 22:47:40|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656370070000|2022-06-27 22:47:50|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656370080000|2022-06-27 22:48:00|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656370110000|2022-06-27 22:48:30|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656370130000|2022-06-27 22:48:50|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656370140000|2022-06-27 22:49:00|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656370150000|2022-06-27 22:49:10|9.74|8.14|9.73|8.13|9.74|8.14|9.73|8.13|0
1656370170000|2022-06-27 22:49:30|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656370180000|2022-06-27 22:49:40|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656370200000|2022-06-27 22:50:00|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656370210000|2022-06-27 22:50:10|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656370230000|2022-06-27 22:50:30|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656370240000|2022-06-27 22:50:40|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656370250000|2022-06-27 22:50:50|9.69|8.09|9.7|8.1|9.7|8.1|9.69|8.09|0
1656370260000|2022-06-27 22:51:00|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1656370270000|2022-06-27 22:51:10|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656370280000|2022-06-27 22:51:20|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656370290000|2022-06-27 22:51:30|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656370300000|2022-06-27 22:51:40|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656370370000|2022-06-27 22:52:50|9.69|8.09|9.7|8.1|9.7|8.1|9.69|8.09|0
1656370400000|2022-06-27 22:53:20|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656370410000|2022-06-27 22:53:30|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656370420000|2022-06-27 22:53:40|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656370440000|2022-06-27 22:54:00|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656370510000|2022-06-27 22:55:10|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656370570000|2022-06-27 22:56:10|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656370580000|2022-06-27 22:56:20|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656370600000|2022-06-27 22:56:40|9.75|8.15|9.74|8.14|9.75|8.15|9.74|8.14|0
1656370610000|2022-06-27 22:56:50|9.75|8.15|9.74|8.14|9.75|8.15|9.74|8.14|0
1656370760000|2022-06-27 22:59:20|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656370780000|2022-06-27 22:59:40|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656370790000|2022-06-27 22:59:50|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1656370800000|2022-06-27 23:00:00|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656370810000|2022-06-27 23:00:10|9.73|8.13|9.73|8.13|9.74|8.14|9.73|8.13|0
1656370830000|2022-06-27 23:00:30|9.71|8.11|9.73|8.13|9.73|8.13|9.71|8.11|0
1656370840000|2022-06-27 23:00:40|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1656370850000|2022-06-27 23:00:50|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656370860000|2022-06-27 23:01:00|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656370880000|2022-06-27 23:01:20|9.74|8.14|9.75|8.15|9.75|8.15|9.74|8.14|0
1656370890000|2022-06-27 23:01:30|9.76|8.16|9.78|8.18|9.78|8.18|9.76|8.16|0
1656370900000|2022-06-27 23:01:40|9.77|8.17|9.77|8.17|9.77|8.17|9.76|8.16|0
1656370910000|2022-06-27 23:01:50|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656370920000|2022-06-27 23:02:00|9.79|8.19|9.8|8.2|9.8|8.2|9.79|8.19|0
1656370930000|2022-06-27 23:02:10|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1656370940000|2022-06-27 23:02:20|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1656370960000|2022-06-27 23:02:40|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1656370970000|2022-06-27 23:02:50|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1656370980000|2022-06-27 23:03:00|9.85|8.25|9.85|8.25|9.85|8.25|9.85|8.25|0
1656371000000|2022-06-27 23:03:20|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656371010000|2022-06-27 23:03:30|9.85|8.25|9.84|8.24|9.85|8.25|9.84|8.24|0
1656371020000|2022-06-27 23:03:40|9.85|8.25|9.85|8.25|9.85|8.25|9.85|8.25|0
1656371030000|2022-06-27 23:03:50|9.86|8.26|9.86|8.26|9.86|8.26|9.86|8.26|0
1656371040000|2022-06-27 23:04:00|9.87|8.27|9.86|8.26|9.87|8.27|9.86|8.26|0
1656371060000|2022-06-27 23:04:20|9.85|8.25|9.85|8.25|9.85|8.25|9.85|8.25|0
1656371070000|2022-06-27 23:04:30|9.83|8.23|9.66|8.06|9.83|8.23|9.66|8.06|0
1656371080000|2022-06-27 23:04:40|9.67|8.07|9.69|8.09|9.69|8.09|9.67|8.07|0
1656371090000|2022-06-27 23:04:50|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656371100000|2022-06-27 23:05:00|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656371120000|2022-06-27 23:05:20|9.68|8.08|9.69|8.09|9.69|8.09|9.68|8.08|0
1656371140000|2022-06-27 23:05:40|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1656371150000|2022-06-27 23:05:50|9.68|8.08|9.69|8.09|9.71|8.11|9.68|8.08|0
1656371160000|2022-06-27 23:06:00|9.71|8.11|9.69|8.09|9.71|8.11|9.69|8.09|0
1656371210000|2022-06-27 23:06:50|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656371220000|2022-06-27 23:07:00|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656371230000|2022-06-27 23:07:10|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656371240000|2022-06-27 23:07:20|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656371310000|2022-06-27 23:08:30|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656371340000|2022-06-27 23:09:00|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656371350000|2022-06-27 23:09:10|9.69|8.09|9.69|8.09|9.69|8.09|9.68|8.08|0
1656371370000|2022-06-27 23:09:30|9.68|8.08|9.69|8.09|9.69|8.09|9.68|8.08|0
1656371390000|2022-06-27 23:09:50|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656371400000|2022-06-27 23:10:00|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656371410000|2022-06-27 23:10:10|9.74|8.14|9.77|8.17|9.77|8.17|9.74|8.14|0
1656371420000|2022-06-27 23:10:20|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656371440000|2022-06-27 23:10:40|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656371450000|2022-06-27 23:10:50|9.79|8.19|9.77|8.17|9.79|8.19|9.77|8.17|0
1656371460000|2022-06-27 23:11:00|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656371490000|2022-06-27 23:11:30|9.77|8.17|9.69|8.09|9.77|8.17|9.69|8.09|0
1656371500000|2022-06-27 23:11:40|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656371510000|2022-06-27 23:11:50|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1656371520000|2022-06-27 23:12:00|9.7|8.1|9.7|8.1|9.71|8.11|9.7|8.1|0
1656371530000|2022-06-27 23:12:10|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656371540000|2022-06-27 23:12:20|9.7|8.1|9.69|8.09|9.71|8.11|9.69|8.09|0
1656371560000|2022-06-27 23:12:40|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656371570000|2022-06-27 23:12:50|9.69|8.09|9.68|8.08|9.69|8.09|9.68|8.08|0
1656371600000|2022-06-27 23:13:20|9.66|8.06|9.69|8.09|9.69|8.09|9.66|8.06|0
1656371620000|2022-06-27 23:13:40|9.68|8.08|9.69|8.09|9.69|8.09|9.68|8.08|0
1656371640000|2022-06-27 23:14:00|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1656371650000|2022-06-27 23:14:10|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1656371660000|2022-06-27 23:14:20|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656371700000|2022-06-27 23:15:00|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656371710000|2022-06-27 23:15:10|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656371720000|2022-06-27 23:15:20|9.72|8.12|9.71|8.11|9.72|8.12|9.71|8.11|0
1656371740000|2022-06-27 23:15:40|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656371750000|2022-06-27 23:15:50|9.69|8.09|9.71|8.11|9.71|8.11|9.69|8.09|0
1656371760000|2022-06-27 23:16:00|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656371770000|2022-06-27 23:16:10|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656371780000|2022-06-27 23:16:20|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656371790000|2022-06-27 23:16:30|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656371810000|2022-06-27 23:16:50|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1656371820000|2022-06-27 23:17:00|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656371830000|2022-06-27 23:17:10|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656371860000|2022-06-27 23:17:40|9.65|8.05|9.66|8.06|9.66|8.06|9.65|8.05|0
1656371890000|2022-06-27 23:18:10|9.65|8.05|9.68|8.08|9.68|8.08|9.65|8.05|0
1656371900000|2022-06-27 23:18:20|9.69|8.09|9.7|8.1|9.7|8.1|9.69|8.09|0
1656371910000|2022-06-27 23:18:30|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656371960000|2022-06-27 23:19:20|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656371970000|2022-06-27 23:19:30|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656371980000|2022-06-27 23:19:40|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656372020000|2022-06-27 23:20:20|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1656372030000|2022-06-27 23:20:30|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656372060000|2022-06-27 23:21:00|9.7|8.1|9.69|8.09|9.7|8.1|9.69|8.09|0
1656372090000|2022-06-27 23:21:30|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656372100000|2022-06-27 23:21:40|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656372120000|2022-06-27 23:22:00|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656372140000|2022-06-27 23:22:20|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656372170000|2022-06-27 23:22:50|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656372180000|2022-06-27 23:23:00|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656372220000|2022-06-27 23:23:40|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656372230000|2022-06-27 23:23:50|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656372280000|2022-06-27 23:24:40|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656372300000|2022-06-27 23:25:00|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656372310000|2022-06-27 23:25:10|9.71|8.11|9.7|8.1|9.71|8.11|9.7|8.1|0
1656372320000|2022-06-27 23:25:20|9.71|8.11|9.7|8.1|9.71|8.11|9.7|8.1|0
1656372330000|2022-06-27 23:25:30|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656372350000|2022-06-27 23:25:50|9.7|8.1|9.71|8.11|9.71|8.11|9.7|8.1|0
1656372360000|2022-06-27 23:26:00|9.7|8.1|9.71|8.11|9.71|8.11|9.7|8.1|0
1656372390000|2022-06-27 23:26:30|9.7|8.1|9.69|8.09|9.7|8.1|9.68|8.08|0
1656372410000|2022-06-27 23:26:50|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1656372420000|2022-06-27 23:27:00|9.71|8.11|9.69|8.09|9.71|8.11|9.69|8.09|0
1656372430000|2022-06-27 23:27:10|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1656372450000|2022-06-27 23:27:30|9.7|8.1|9.7|8.1|9.71|8.11|9.7|8.1|0
1656372460000|2022-06-27 23:27:40|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656372510000|2022-06-27 23:28:30|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656372520000|2022-06-27 23:28:40|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1656372530000|2022-06-27 23:28:50|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656372540000|2022-06-27 23:29:00|9.71|8.11|9.7|8.1|9.72|8.12|9.7|8.1|0
1656372590000|2022-06-27 23:29:50|9.72|8.12|9.7|8.1|9.72|8.12|9.7|8.1|0
1656372600000|2022-06-27 23:30:00|9.71|8.11|9.7|8.1|9.71|8.11|9.7|8.1|0
1656372630000|2022-06-27 23:30:30|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656372640000|2022-06-27 23:30:40|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1656372660000|2022-06-27 23:31:00|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656372690000|2022-06-27 23:31:30|9.67|8.07|9.67|8.07|9.69|8.09|9.67|8.07|0
1656372710000|2022-06-27 23:31:50|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656372740000|2022-06-27 23:32:20|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656372750000|2022-06-27 23:32:30|9.68|8.08|9.67|8.07|9.68|8.08|9.67|8.07|0
1656372780000|2022-06-27 23:33:00|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656372790000|2022-06-27 23:33:10|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656372800000|2022-06-27 23:33:20|9.66|8.06|9.66|8.06|9.67|8.07|9.66|8.06|0
1656372830000|2022-06-27 23:33:50|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656372880000|2022-06-27 23:34:40|9.66|8.06|9.66|8.06|9.66|8.06|9.66|8.06|0
1656372890000|2022-06-27 23:34:50|9.67|8.07|9.66|8.06|9.67|8.07|9.66|8.06|0
1656372910000|2022-06-27 23:35:10|9.65|8.05|9.66|8.06|9.66|8.06|9.65|8.05|0
1656372920000|2022-06-27 23:35:20|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1656372930000|2022-06-27 23:35:30|9.66|8.06|9.66|8.06|9.66|8.06|9.65|8.05|0
1656372950000|2022-06-27 23:35:50|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656373030000|2022-06-27 23:37:10|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656373070000|2022-06-27 23:37:50|9.64|8.04|9.63|8.03|9.64|8.04|9.63|8.03|0
1656373080000|2022-06-27 23:38:00|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656373090000|2022-06-27 23:38:10|9.63|8.03|9.65|8.05|9.65|8.05|9.63|8.03|0
1656373100000|2022-06-27 23:38:20|9.64|8.04|9.66|8.06|9.66|8.06|9.64|8.04|0
1656373150000|2022-06-27 23:39:10|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656373200000|2022-06-27 23:40:00|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656373260000|2022-06-27 23:41:00|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656373270000|2022-06-27 23:41:10|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656373440000|2022-06-27 23:44:00|9.61|8.01|9.59|7.99|9.61|8.01|9.59|7.99|0
1656373450000|2022-06-27 23:44:10|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656373460000|2022-06-27 23:44:20|9.59|7.99|9.59|7.99|9.59|7.99|9.59|7.99|0
1656373470000|2022-06-27 23:44:30|9.58|7.98|9.58|7.98|9.58|7.98|9.58|7.98|0
1656373500000|2022-06-27 23:45:00|9.59|7.99|9.59|7.99|9.6|8|9.59|7.99|0
1656373510000|2022-06-27 23:45:10|9.6|8|9.59|7.99|9.6|8|9.59|7.99|0
1656373530000|2022-06-27 23:45:30|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1656373540000|2022-06-27 23:45:40|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656373550000|2022-06-27 23:45:50|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656373560000|2022-06-27 23:46:00|9.62|8.02|9.63|8.03|9.63|8.03|9.62|8.02|0
1656373570000|2022-06-27 23:46:10|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656373580000|2022-06-27 23:46:20|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656373590000|2022-06-27 23:46:30|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656373600000|2022-06-27 23:46:40|9.64|8.04|9.63|8.03|9.64|8.04|9.63|8.03|0
1656373610000|2022-06-27 23:46:50|9.62|8.02|9.63|8.03|9.63|8.03|9.62|8.02|0
1656373620000|2022-06-27 23:47:00|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656373630000|2022-06-27 23:47:10|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656373640000|2022-06-27 23:47:20|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656373660000|2022-06-27 23:47:40|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656373670000|2022-06-27 23:47:50|9.59|7.99|9.59|7.99|9.59|7.99|9.59|7.99|0
1656373680000|2022-06-27 23:48:00|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656373690000|2022-06-27 23:48:10|9.62|8.02|9.62|8.02|9.62|8.02|9.61|8.01|0
1656373700000|2022-06-27 23:48:20|9.64|8.04|9.66|8.06|9.66|8.06|9.64|8.04|0
1656373710000|2022-06-27 23:48:30|9.67|8.07|9.69|8.09|9.69|8.09|9.67|8.07|0
1656373720000|2022-06-27 23:48:40|9.68|8.08|9.67|8.07|9.68|8.08|9.66|8.06|0
1656373730000|2022-06-27 23:48:50|9.66|8.06|9.67|8.07|9.67|8.07|9.66|8.06|0
1656373740000|2022-06-27 23:49:00|9.66|8.06|9.66|8.06|9.67|8.07|9.66|8.06|0
1656373750000|2022-06-27 23:49:10|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656373770000|2022-06-27 23:49:30|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656373800000|2022-06-27 23:50:00|9.67|8.07|9.67|8.07|9.68|8.08|9.67|8.07|0
1656373810000|2022-06-27 23:50:10|9.68|8.08|9.65|8.05|9.68|8.08|9.65|8.05|0
1656373830000|2022-06-27 23:50:30|9.67|8.07|9.66|8.06|9.67|8.07|9.66|8.06|0
1656373840000|2022-06-27 23:50:40|9.67|8.07|9.63|8.03|9.67|8.07|9.63|8.03|0
1656373850000|2022-06-27 23:50:50|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656373860000|2022-06-27 23:51:00|9.63|8.03|9.61|8.01|9.63|8.03|9.61|8.01|0
1656373870000|2022-06-27 23:51:10|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1656373880000|2022-06-27 23:51:20|9.6|8|9.6|8|9.6|8|9.59|7.99|0
1656373890000|2022-06-27 23:51:30|9.59|7.99|9.59|7.99|9.59|7.99|9.59|7.99|0
1656373900000|2022-06-27 23:51:40|9.6|8|9.6|8|9.6|8|9.6|8|0
1656373910000|2022-06-27 23:51:50|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656373920000|2022-06-27 23:52:00|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1656373930000|2022-06-27 23:52:10|9.59|7.99|9.61|8.01|9.61|8.01|9.59|7.99|0
1656373940000|2022-06-27 23:52:20|9.59|7.99|9.6|8|9.6|8|9.59|7.99|0
1656373950000|2022-06-27 23:52:30|9.59|7.99|9.61|8.01|9.61|8.01|9.59|7.99|0
1656373960000|2022-06-27 23:52:40|9.6|8|9.56|7.96|9.6|8|9.56|7.96|0
1656373980000|2022-06-27 23:53:00|9.55|7.95|9.55|7.95|9.55|7.95|9.55|7.95|0
1656373990000|2022-06-27 23:53:10|9.53|7.93|9.53|7.93|9.53|7.93|9.53|7.93|0
1656374000000|2022-06-27 23:53:20|9.55|7.95|9.55|7.95|9.55|7.95|9.55|7.95|0
1656374010000|2022-06-27 23:53:30|9.52|7.92|9.53|7.93|9.53|7.93|9.52|7.92|0
1656374020000|2022-06-27 23:53:40|9.52|7.92|9.53|7.93|9.53|7.93|9.52|7.92|0
1656374040000|2022-06-27 23:54:00|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656374060000|2022-06-27 23:54:20|9.53|7.93|9.52|7.92|9.53|7.93|9.52|7.92|0
1656374070000|2022-06-27 23:54:30|9.53|7.93|9.53|7.93|9.53|7.93|9.53|7.93|0
1656374080000|2022-06-27 23:54:40|9.52|7.92|9.5|7.9|9.52|7.92|9.5|7.9|0
1656374110000|2022-06-27 23:55:10|9.49|7.89|9.5|7.9|9.5|7.9|9.49|7.89|0
1656374120000|2022-06-27 23:55:20|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656374140000|2022-06-27 23:55:40|9.53|7.93|9.53|7.93|9.53|7.93|9.53|7.93|0
1656374150000|2022-06-27 23:55:50|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656374160000|2022-06-27 23:56:00|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656374170000|2022-06-27 23:56:10|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656374190000|2022-06-27 23:56:30|9.52|7.92|9.53|7.93|9.53|7.93|9.52|7.92|0
1656374200000|2022-06-27 23:56:40|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656374260000|2022-06-27 23:57:40|9.53|7.93|9.53|7.93|9.53|7.93|9.53|7.93|0
1656374270000|2022-06-27 23:57:50|9.52|7.92|9.5|7.9|9.52|7.92|9.5|7.9|0
1656374280000|2022-06-27 23:58:00|9.49|7.89|9.49|7.89|9.49|7.89|9.49|7.89|0
1656374310000|2022-06-27 23:58:30|9.5|7.9|9.5|7.9|9.5|7.9|9.5|7.9|0
1656374330000|2022-06-27 23:58:50|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656374340000|2022-06-27 23:59:00|9.53|7.93|9.53|7.93|9.53|7.93|9.53|7.93|0
1656374350000|2022-06-27 23:59:10|9.55|7.95|9.55|7.95|9.55|7.95|9.55|7.95|0
1656374360000|2022-06-27 23:59:20|9.56|7.96|9.56|7.96|9.56|7.96|9.56|7.96|0
1656374370000|2022-06-27 23:59:30|9.58|7.98|9.59|7.99|9.59|7.99|9.58|7.98|0
1656374380000|2022-06-27 23:59:40|9.58|7.98|9.61|8.01|9.61|8.01|9.58|7.98|0
1656374390000|2022-06-27 23:59:50|9.62|8.02|9.65|8.05|9.65|8.05|9.62|8.02|0
1656374400000|2022-06-28 00:00:00|9.64|8.04|9.67|8.07|9.67|8.07|9.64|8.04|0
1656374410000|2022-06-28 00:00:10|9.62|8.02|9.64|8.04|9.64|8.04|9.62|8.02|0
1656374420000|2022-06-28 00:00:20|9.65|8.05|9.71|8.11|9.71|8.11|9.65|8.05|0
1656374430000|2022-06-28 00:00:30|9.7|8.1|9.75|8.15|9.75|8.15|9.7|8.1|0
1656374440000|2022-06-28 00:00:40|9.79|8.19|9.9|8.3|9.9|8.3|9.79|8.19|0
1656374450000|2022-06-28 00:00:50|9.89|8.29|9.92|8.32|9.95|8.35|9.89|8.29|0
1656374460000|2022-06-28 00:01:00|9.9|8.3|10|8.4|10|8.4|9.9|8.3|0
1656374470000|2022-06-28 00:01:10|9.98|8.38|9.92|8.32|9.98|8.38|9.92|8.32|0
1656374480000|2022-06-28 00:01:20|9.93|8.33|9.98|8.38|9.98|8.38|9.93|8.33|0
1656374490000|2022-06-28 00:01:30|9.97|8.37|9.99|8.39|9.99|8.39|9.96|8.36|0
1656374500000|2022-06-28 00:01:40|9.97|8.37|9.98|8.38|9.99|8.39|9.97|8.37|0
1656374510000|2022-06-28 00:01:50|9.96|8.36|9.98|8.38|9.98|8.38|9.96|8.36|0
1656374520000|2022-06-28 00:02:00|9.99|8.39|9.99|8.39|9.99|8.39|9.99|8.39|0
1656374540000|2022-06-28 00:02:20|9.98|8.38|9.98|8.38|9.98|8.38|9.98|8.38|0
1656374550000|2022-06-28 00:02:30|9.96|8.36|9.98|8.38|9.98|8.38|9.96|8.36|0
1656374560000|2022-06-28 00:02:40|9.99|8.39|10.07|8.47|10.07|8.47|9.99|8.39|0
1656374570000|2022-06-28 00:02:50|10.03|8.43|10.03|8.43|10.03|8.43|10.03|8.43|0
1656374580000|2022-06-28 00:03:00|10.06|8.46|10.02|8.42|10.06|8.46|10.02|8.42|0
1656374590000|2022-06-28 00:03:10|10.03|8.43|10.05|8.45|10.06|8.46|10.03|8.43|0
1656374600000|2022-06-28 00:03:20|10.04|8.44|10.03|8.43|10.04|8.44|10.03|8.43|0
1656374610000|2022-06-28 00:03:30|10.02|8.42|10.04|8.44|10.06|8.46|10.02|8.42|0
1656374620000|2022-06-28 00:03:40|10.03|8.43|9.99|8.39|10.03|8.43|9.99|8.39|0
1656374630000|2022-06-28 00:03:50|10|8.4|9.98|8.38|10|8.4|9.98|8.38|0
1656374640000|2022-06-28 00:04:00|9.96|8.36|9.92|8.32|9.96|8.36|9.92|8.32|0
1656374650000|2022-06-28 00:04:10|9.9|8.3|9.95|8.35|9.95|8.35|9.9|8.3|0
1656374660000|2022-06-28 00:04:20|9.94|8.34|9.94|8.34|9.94|8.34|9.93|8.33|0
1656374670000|2022-06-28 00:04:30|9.93|8.33|9.9|8.3|9.93|8.33|9.9|8.3|0
1656374680000|2022-06-28 00:04:40|9.92|8.32|9.93|8.33|9.93|8.33|9.92|8.32|0
1656374690000|2022-06-28 00:04:50|9.94|8.34|9.95|8.35|9.95|8.35|9.93|8.33|0
1656374700000|2022-06-28 00:05:00|9.96|8.36|9.92|8.32|9.96|8.36|9.92|8.32|0
1656374710000|2022-06-28 00:05:10|9.93|8.33|9.92|8.32|9.93|8.33|9.92|8.32|0
1656374720000|2022-06-28 00:05:20|9.96|8.36|9.95|8.35|9.96|8.36|9.95|8.35|0
1656374730000|2022-06-28 00:05:30|9.96|8.36|9.95|8.35|9.96|8.36|9.95|8.35|0
1656374740000|2022-06-28 00:05:40|9.94|8.34|9.92|8.32|9.94|8.34|9.92|8.32|0
1656374750000|2022-06-28 00:05:50|9.93|8.33|9.93|8.33|9.93|8.33|9.91|8.31|0
1656374760000|2022-06-28 00:06:00|9.95|8.35|9.99|8.39|9.99|8.39|9.95|8.35|0
1656374770000|2022-06-28 00:06:10|10.01|8.41|10.02|8.42|10.02|8.42|10|8.4|0
1656374780000|2022-06-28 00:06:20|9.99|8.39|10.04|8.44|10.04|8.44|9.99|8.39|0
1656374790000|2022-06-28 00:06:30|10.06|8.46|10.03|8.43|10.06|8.46|10.03|8.43|0
1656374810000|2022-06-28 00:06:50|10.04|8.44|10.06|8.46|10.06|8.46|10.04|8.44|0
1656374820000|2022-06-28 00:07:00|10.07|8.47|10.06|8.46|10.07|8.47|10.06|8.46|0
1656374830000|2022-06-28 00:07:10|10.04|8.44|10.06|8.46|10.06|8.46|10.04|8.44|0
1656374840000|2022-06-28 00:07:20|10.07|8.47|10.09|8.49|10.09|8.49|10.06|8.46|0
1656374850000|2022-06-28 00:07:30|10.07|8.47|10.08|8.48|10.08|8.48|10.07|8.47|0
1656374860000|2022-06-28 00:07:40|10.09|8.49|10.08|8.48|10.09|8.49|10.07|8.47|0
1656374870000|2022-06-28 00:07:50|10.07|8.47|10.12|8.52|10.12|8.52|10.07|8.47|0
1656374880000|2022-06-28 00:08:00|10.1|8.5|10.1|8.5|10.1|8.5|10.1|8.5|0
1656374890000|2022-06-28 00:08:10|10.11|8.51|10.1|8.5|10.11|8.51|10.1|8.5|0
1656374900000|2022-06-28 00:08:20|10.09|8.49|10.1|8.5|10.1|8.5|10.09|8.49|0
1656374910000|2022-06-28 00:08:30|10.09|8.49|10.1|8.5|10.1|8.5|10.09|8.49|0
1656374920000|2022-06-28 00:08:40|10.11|8.51|10.1|8.5|10.11|8.51|10.1|8.5|0
1656374930000|2022-06-28 00:08:50|10.08|8.48|10.09|8.49|10.09|8.49|10.08|8.48|0
1656374940000|2022-06-28 00:09:00|10.06|8.46|10.07|8.47|10.09|8.49|10.06|8.46|0
1656374950000|2022-06-28 00:09:10|10.08|8.48|10.09|8.49|10.09|8.49|10.06|8.46|0
1656374960000|2022-06-28 00:09:20|10.1|8.5|10.07|8.47|10.1|8.5|10.07|8.47|0
1656374970000|2022-06-28 00:09:30|10.08|8.48|10.09|8.49|10.1|8.5|10.08|8.48|0
1656374980000|2022-06-28 00:09:40|10.1|8.5|10.1|8.5|10.1|8.5|10.1|8.5|0
1656374990000|2022-06-28 00:09:50|10.11|8.51|10.06|8.46|10.11|8.51|10.06|8.46|0
1656375000000|2022-06-28 00:10:00|10.04|8.44|10.05|8.45|10.05|8.45|10.04|8.44|0
1656375010000|2022-06-28 00:10:10|10.06|8.46|10.09|8.49|10.1|8.5|10.06|8.46|0
1656375020000|2022-06-28 00:10:20|10.1|8.5|10.12|8.52|10.12|8.52|10.1|8.5|0
1656375030000|2022-06-28 00:10:30|10.14|8.54|10.08|8.48|10.14|8.54|10.08|8.48|0
1656375040000|2022-06-28 00:10:40|10.09|8.49|10.08|8.48|10.09|8.49|10.08|8.48|0
1656375050000|2022-06-28 00:10:50|10.07|8.47|10.06|8.46|10.09|8.49|10.06|8.46|0
1656375060000|2022-06-28 00:11:00|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1656375070000|2022-06-28 00:11:10|10.06|8.46|10.05|8.45|10.06|8.46|10.05|8.45|0
1656375080000|2022-06-28 00:11:20|10.06|8.46|10.05|8.45|10.06|8.46|10.05|8.45|0
1656375090000|2022-06-28 00:11:30|10.04|8.44|10.01|8.41|10.04|8.44|10.01|8.41|0
1656375100000|2022-06-28 00:11:40|10.02|8.42|10.01|8.41|10.02|8.42|10.01|8.41|0
1656375110000|2022-06-28 00:11:50|10.02|8.42|10.01|8.41|10.02|8.42|10.01|8.41|0
1656375120000|2022-06-28 00:12:00|10|8.4|10|8.4|10.01|8.41|10|8.4|0
1656375130000|2022-06-28 00:12:10|10.01|8.41|10.02|8.42|10.04|8.44|10.01|8.41|0
1656375140000|2022-06-28 00:12:20|10.03|8.43|10.02|8.42|10.03|8.43|10.01|8.41|0
1656375150000|2022-06-28 00:12:30|10.01|8.41|10.02|8.42|10.02|8.42|10|8.4|0
1656375160000|2022-06-28 00:12:40|10.01|8.41|10|8.4|10.01|8.41|10|8.4|0
1656375170000|2022-06-28 00:12:50|10.01|8.41|10.02|8.42|10.02|8.42|10.01|8.41|0
1656375180000|2022-06-28 00:13:00|10.03|8.43|10.02|8.42|10.03|8.43|10.02|8.42|0
1656375200000|2022-06-28 00:13:20|10.03|8.43|10.02|8.42|10.04|8.44|10.02|8.42|0
1656375210000|2022-06-28 00:13:30|10.04|8.44|10.02|8.42|10.04|8.44|10.02|8.42|0
1656375220000|2022-06-28 00:13:40|10.01|8.41|10.01|8.41|10.01|8.41|10.01|8.41|0
1656375230000|2022-06-28 00:13:50|10.02|8.42|10.02|8.42|10.02|8.42|10.02|8.42|0
1656375240000|2022-06-28 00:14:00|10.01|8.41|10.01|8.41|10.02|8.42|10.01|8.41|0
1656375250000|2022-06-28 00:14:10|10.02|8.42|10.01|8.41|10.02|8.42|10.01|8.41|0
1656375260000|2022-06-28 00:14:20|10.02|8.42|10.01|8.41|10.02|8.42|10.01|8.41|0
1656375270000|2022-06-28 00:14:30|10|8.4|10.02|8.42|10.02|8.42|10|8.4|0
1656375290000|2022-06-28 00:14:50|10.01|8.41|10.01|8.41|10.01|8.41|10.01|8.41|0
1656375300000|2022-06-28 00:15:00|10.02|8.42|10.06|8.46|10.07|8.47|10.02|8.42|0
1656375310000|2022-06-28 00:15:10|10.08|8.48|10.07|8.47|10.09|8.49|10.07|8.47|0
1656375320000|2022-06-28 00:15:20|10.09|8.49|10.07|8.47|10.09|8.49|10.07|8.47|0
1656375330000|2022-06-28 00:15:30|10.06|8.46|10.04|8.44|10.06|8.46|10.02|8.42|0
1656375340000|2022-06-28 00:15:40|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1656375350000|2022-06-28 00:15:50|10.05|8.45|10.09|8.49|10.09|8.49|10.05|8.45|0
1656375360000|2022-06-28 00:16:00|10.07|8.47|10.09|8.49|10.09|8.49|10.07|8.47|0
1656375370000|2022-06-28 00:16:10|10.07|8.47|10.04|8.44|10.08|8.48|10.04|8.44|0
1656375380000|2022-06-28 00:16:20|10.07|8.47|10.06|8.46|10.07|8.47|10.06|8.46|0
1656375390000|2022-06-28 00:16:30|10.05|8.45|10.05|8.45|10.05|8.45|10.05|8.45|0
1656375400000|2022-06-28 00:16:40|10.04|8.44|10.04|8.44|10.04|8.44|10.02|8.42|0
1656375410000|2022-06-28 00:16:50|10.02|8.42|10.02|8.42|10.02|8.42|10.02|8.42|0
1656375420000|2022-06-28 00:17:00|10.04|8.44|10.07|8.47|10.07|8.47|10.02|8.42|0
1656375430000|2022-06-28 00:17:10|10.06|8.46|10.07|8.47|10.07|8.47|10.06|8.46|0
1656375440000|2022-06-28 00:17:20|10.09|8.49|10.07|8.47|10.09|8.49|10.07|8.47|0
1656375450000|2022-06-28 00:17:30|10.08|8.48|10.04|8.44|10.09|8.49|10.04|8.44|0
1656375460000|2022-06-28 00:17:40|10.06|8.46|10.05|8.45|10.06|8.46|10.05|8.45|0
1656375470000|2022-06-28 00:17:50|10.06|8.46|10.06|8.46|10.06|8.46|10.06|8.46|0
1656375490000|2022-06-28 00:18:10|10.04|8.44|10.02|8.42|10.04|8.44|10.02|8.42|0
1656375540000|2022-06-28 00:19:00|10.01|8.41|10.01|8.41|10.01|8.41|10.01|8.41|0
1656375550000|2022-06-28 00:19:10|10.02|8.42|10.03|8.43|10.04|8.44|10.02|8.42|0
1656375560000|2022-06-28 00:19:20|10.04|8.44|10.06|8.46|10.07|8.47|10.04|8.44|0
1656375570000|2022-06-28 00:19:30|10.05|8.45|10.03|8.43|10.05|8.45|10.03|8.43|0
1656375580000|2022-06-28 00:19:40|10.02|8.42|10.02|8.42|10.02|8.42|10.02|8.42|0
1656375590000|2022-06-28 00:19:50|10.01|8.41|10.01|8.41|10.01|8.41|10.01|8.41|0
1656375600000|2022-06-28 00:20:00|9.99|8.39|9.96|8.36|9.99|8.39|9.96|8.36|0
1656375610000|2022-06-28 00:20:10|9.97|8.37|9.98|8.38|9.98|8.38|9.97|8.37|0
1656375620000|2022-06-28 00:20:20|9.99|8.39|9.98|8.38|9.99|8.39|9.98|8.38|0
1656375630000|2022-06-28 00:20:30|9.97|8.37|9.96|8.36|9.97|8.37|9.96|8.36|0
1656375650000|2022-06-28 00:20:50|9.99|8.39|9.98|8.38|9.99|8.39|9.98|8.38|0
1656375660000|2022-06-28 00:21:00|9.97|8.37|9.98|8.38|9.99|8.39|9.97|8.37|0
1656375670000|2022-06-28 00:21:10|9.96|8.36|9.97|8.37|9.97|8.37|9.96|8.36|0
1656375680000|2022-06-28 00:21:20|9.94|8.34|9.94|8.34|9.94|8.34|9.94|8.34|0
1656375690000|2022-06-28 00:21:30|9.95|8.35|9.94|8.34|9.95|8.35|9.94|8.34|0
1656375700000|2022-06-28 00:21:40|9.93|8.33|9.94|8.34|9.94|8.34|9.93|8.33|0
1656375710000|2022-06-28 00:21:50|9.93|8.33|9.93|8.33|9.94|8.34|9.93|8.33|0
1656375720000|2022-06-28 00:22:00|9.94|8.34|9.94|8.34|9.94|8.34|9.94|8.34|0
1656375730000|2022-06-28 00:22:10|9.93|8.33|9.93|8.33|9.93|8.33|9.93|8.33|0
1656375740000|2022-06-28 00:22:20|9.88|8.28|9.88|8.28|9.89|8.29|9.88|8.28|0
1656375750000|2022-06-28 00:22:30|9.87|8.27|9.91|8.31|9.91|8.31|9.87|8.27|0
1656375760000|2022-06-28 00:22:40|9.93|8.33|9.91|8.31|9.93|8.33|9.91|8.31|0
1656375770000|2022-06-28 00:22:50|9.9|8.3|9.94|8.34|9.94|8.34|9.9|8.3|0
1656375800000|2022-06-28 00:23:20|9.93|8.33|9.94|8.34|9.95|8.35|9.93|8.33|0
1656375810000|2022-06-28 00:23:30|9.93|8.33|9.94|8.34|9.94|8.34|9.93|8.33|0
1656375820000|2022-06-28 00:23:40|9.93|8.33|9.94|8.34|9.94|8.34|9.93|8.33|0
1656375830000|2022-06-28 00:23:50|9.95|8.35|9.94|8.34|9.95|8.35|9.94|8.34|0
1656375840000|2022-06-28 00:24:00|9.93|8.33|9.92|8.32|9.93|8.33|9.91|8.31|0
1656375850000|2022-06-28 00:24:10|9.91|8.31|9.9|8.3|9.91|8.31|9.9|8.3|0
1656375860000|2022-06-28 00:24:20|9.92|8.32|9.91|8.31|9.92|8.32|9.9|8.3|0
1656375870000|2022-06-28 00:24:30|9.92|8.32|9.93|8.33|9.93|8.33|9.91|8.31|0
1656375880000|2022-06-28 00:24:40|9.94|8.34|9.93|8.33|9.94|8.34|9.93|8.33|0
1656375890000|2022-06-28 00:24:50|9.91|8.31|9.91|8.31|9.91|8.31|9.91|8.31|0
1656375900000|2022-06-28 00:25:00|9.94|8.34|9.92|8.32|9.94|8.34|9.92|8.32|0
1656375910000|2022-06-28 00:25:10|9.93|8.33|9.91|8.31|9.93|8.33|9.9|8.3|0
1656375920000|2022-06-28 00:25:20|9.92|8.32|9.93|8.33|9.93|8.33|9.92|8.32|0
1656375930000|2022-06-28 00:25:30|9.94|8.34|9.94|8.34|9.94|8.34|9.94|8.34|0
1656375960000|2022-06-28 00:26:00|9.93|8.33|9.94|8.34|9.94|8.34|9.93|8.33|0
1656375980000|2022-06-28 00:26:20|9.93|8.33|9.93|8.33|9.93|8.33|9.93|8.33|0
1656376000000|2022-06-28 00:26:40|9.91|8.31|9.93|8.33|9.93|8.33|9.91|8.31|0
1656376010000|2022-06-28 00:26:50|9.94|8.34|9.94|8.34|9.94|8.34|9.93|8.33|0
1656376020000|2022-06-28 00:27:00|9.93|8.33|9.94|8.34|9.94|8.34|9.93|8.33|0
1656376030000|2022-06-28 00:27:10|9.93|8.33|9.93|8.33|9.94|8.34|9.93|8.33|0
1656376040000|2022-06-28 00:27:20|9.94|8.34|9.94|8.34|9.94|8.34|9.94|8.34|0
1656376050000|2022-06-28 00:27:30|9.93|8.33|9.91|8.31|9.93|8.33|9.91|8.31|0
1656376060000|2022-06-28 00:27:40|9.93|8.33|9.9|8.3|9.93|8.33|9.9|8.3|0
1656376080000|2022-06-28 00:28:00|9.91|8.31|9.93|8.33|9.93|8.33|9.91|8.31|0
1656376110000|2022-06-28 00:28:30|9.94|8.34|9.94|8.34|9.94|8.34|9.94|8.34|0
1656376120000|2022-06-28 00:28:40|9.93|8.33|9.94|8.34|9.94|8.34|9.93|8.33|0
1656376130000|2022-06-28 00:28:50|9.95|8.35|9.94|8.34|9.96|8.36|9.94|8.34|0
1656376140000|2022-06-28 00:29:00|9.95|8.35|9.95|8.35|9.95|8.35|9.95|8.35|0
1656376150000|2022-06-28 00:29:10|9.94|8.34|9.93|8.33|9.94|8.34|9.93|8.33|0
1656376160000|2022-06-28 00:29:20|9.94|8.34|9.96|8.36|9.96|8.36|9.94|8.34|0
1656376190000|2022-06-28 00:29:50|9.94|8.34|9.94|8.34|9.94|8.34|9.94|8.34|0
1656376200000|2022-06-28 00:30:00|9.93|8.33|9.94|8.34|9.94|8.34|9.93|8.33|0
1656376210000|2022-06-28 00:30:10|9.97|8.37|9.99|8.39|9.99|8.39|9.97|8.37|0
1656376220000|2022-06-28 00:30:20|9.98|8.38|9.97|8.37|9.98|8.38|9.97|8.37|0
1656376230000|2022-06-28 00:30:30|9.96|8.36|9.95|8.35|9.96|8.36|9.95|8.35|0
1656376240000|2022-06-28 00:30:40|9.96|8.36|9.95|8.35|9.96|8.36|9.95|8.35|0
1656376250000|2022-06-28 00:30:50|9.97|8.37|9.97|8.37|9.97|8.37|9.97|8.37|0
1656376260000|2022-06-28 00:31:00|9.99|8.39|9.95|8.35|9.99|8.39|9.94|8.34|0
1656376270000|2022-06-28 00:31:10|9.96|8.36|9.97|8.37|9.97|8.37|9.96|8.36|0
1656376280000|2022-06-28 00:31:20|9.95|8.35|9.94|8.34|9.95|8.35|9.94|8.34|0
1656376290000|2022-06-28 00:31:30|9.93|8.33|9.94|8.34|9.94|8.34|9.93|8.33|0
1656376300000|2022-06-28 00:31:40|9.93|8.33|9.94|8.34|9.94|8.34|9.93|8.33|0
1656376310000|2022-06-28 00:31:50|9.95|8.35|9.96|8.36|9.96|8.36|9.95|8.35|0
1656376320000|2022-06-28 00:32:00|9.94|8.34|9.96|8.36|9.96|8.36|9.94|8.34|0
1656376330000|2022-06-28 00:32:10|9.95|8.35|9.95|8.35|9.95|8.35|9.94|8.34|0
1656376340000|2022-06-28 00:32:20|9.94|8.34|9.96|8.36|9.96|8.36|9.94|8.34|0
1656376350000|2022-06-28 00:32:30|9.93|8.33|9.94|8.34|9.94|8.34|9.93|8.33|0
1656376370000|2022-06-28 00:32:50|9.95|8.35|9.95|8.35|9.95|8.35|9.95|8.35|0
1656376380000|2022-06-28 00:33:00|9.96|8.36|9.96|8.36|9.96|8.36|9.96|8.36|0
1656376390000|2022-06-28 00:33:10|9.99|8.39|9.99|8.39|9.99|8.39|9.99|8.39|0
1656376450000|2022-06-28 00:34:10|9.97|8.37|9.97|8.37|9.99|8.39|9.97|8.37|0
1656376470000|2022-06-28 00:34:30|9.99|8.39|9.99|8.39|9.99|8.39|9.99|8.39|0
1656376490000|2022-06-28 00:34:50|9.97|8.37|9.99|8.39|9.99|8.39|9.97|8.37|0
1656376530000|2022-06-28 00:35:30|9.97|8.37|9.99|8.39|9.99|8.39|9.97|8.37|0
1656376540000|2022-06-28 00:35:40|9.97|8.37|9.98|8.38|9.98|8.38|9.97|8.37|0
1656376550000|2022-06-28 00:35:50|9.99|8.39|9.97|8.37|9.99|8.39|9.97|8.37|0
1656376560000|2022-06-28 00:36:00|9.96|8.36|9.94|8.34|9.96|8.36|9.94|8.34|0
1656376580000|2022-06-28 00:36:20|9.96|8.36|9.96|8.36|9.96|8.36|9.96|8.36|0
1656376590000|2022-06-28 00:36:30|9.95|8.35|9.94|8.34|9.95|8.35|9.94|8.34|0
1656376610000|2022-06-28 00:36:50|9.93|8.33|9.96|8.36|9.96|8.36|9.93|8.33|0
1656376620000|2022-06-28 00:37:00|9.94|8.34|9.93|8.33|9.94|8.34|9.93|8.33|0
1656376630000|2022-06-28 00:37:10|9.91|8.31|9.91|8.31|9.91|8.31|9.91|8.31|0
1656376640000|2022-06-28 00:37:20|9.93|8.33|9.93|8.33|9.93|8.33|9.93|8.33|0
1656376650000|2022-06-28 00:37:30|9.94|8.34|9.94|8.34|9.96|8.36|9.94|8.34|0
1656376670000|2022-06-28 00:37:50|9.96|8.36|9.94|8.34|9.96|8.36|9.94|8.34|0
1656376680000|2022-06-28 00:38:00|9.93|8.33|9.94|8.34|9.94|8.34|9.93|8.33|0
1656376710000|2022-06-28 00:38:30|9.95|8.35|9.95|8.35|9.95|8.35|9.95|8.35|0
1656376720000|2022-06-28 00:38:40|9.96|8.36|9.96|8.36|9.96|8.36|9.96|8.36|0
1656376730000|2022-06-28 00:38:50|9.95|8.35|9.94|8.34|9.95|8.35|9.94|8.34|0
1656376740000|2022-06-28 00:39:00|9.95|8.35|9.94|8.34|9.95|8.35|9.94|8.34|0
1656376750000|2022-06-28 00:39:10|9.96|8.36|9.94|8.34|9.96|8.36|9.94|8.34|0
1656376760000|2022-06-28 00:39:20|9.93|8.33|9.91|8.31|9.93|8.33|9.91|8.31|0
1656376770000|2022-06-28 00:39:30|9.93|8.33|9.93|8.33|9.93|8.33|9.92|8.32|0
1656376780000|2022-06-28 00:39:40|9.92|8.32|9.92|8.32|9.92|8.32|9.92|8.32|0
1656376790000|2022-06-28 00:39:50|9.94|8.34|9.92|8.32|9.94|8.34|9.92|8.32|0
1656376800000|2022-06-28 00:40:00|9.93|8.33|9.93|8.33|9.93|8.33|9.93|8.33|0
1656376810000|2022-06-28 00:40:10|9.92|8.32|9.91|8.31|9.92|8.32|9.91|8.31|0
1656376820000|2022-06-28 00:40:20|9.92|8.32|9.92|8.32|9.94|8.34|9.92|8.32|0
1656376830000|2022-06-28 00:40:30|9.93|8.33|9.93|8.33|9.93|8.33|9.93|8.33|0
1656376840000|2022-06-28 00:40:40|9.92|8.32|9.92|8.32|9.92|8.32|9.92|8.32|0
1656376850000|2022-06-28 00:40:50|9.91|8.31|9.92|8.32|9.92|8.32|9.91|8.31|0
1656376860000|2022-06-28 00:41:00|9.91|8.31|9.92|8.32|9.92|8.32|9.91|8.31|0
1656376870000|2022-06-28 00:41:10|9.93|8.33|9.92|8.32|9.93|8.33|9.92|8.32|0
1656376880000|2022-06-28 00:41:20|9.94|8.34|9.94|8.34|9.95|8.35|9.94|8.34|0
1656376890000|2022-06-28 00:41:30|9.96|8.36|9.96|8.36|9.96|8.36|9.96|8.36|0
1656376910000|2022-06-28 00:41:50|9.95|8.35|9.96|8.36|9.96|8.36|9.94|8.34|0
1656376940000|2022-06-28 00:42:20|9.97|8.37|9.97|8.37|9.97|8.37|9.97|8.37|0
1656376950000|2022-06-28 00:42:30|9.96|8.36|9.96|8.36|9.96|8.36|9.96|8.36|0
1656376970000|2022-06-28 00:42:50|9.94|8.34|9.94|8.34|9.94|8.34|9.94|8.34|0
1656376980000|2022-06-28 00:43:00|9.96|8.36|9.96|8.36|9.96|8.36|9.96|8.36|0
1656376990000|2022-06-28 00:43:10|9.94|8.34|9.94|8.34|9.94|8.34|9.94|8.34|0
1656377030000|2022-06-28 00:43:50|9.92|8.32|9.94|8.34|9.94|8.34|9.92|8.32|0
1656377040000|2022-06-28 00:44:00|9.93|8.33|9.94|8.34|9.96|8.36|9.93|8.33|0
1656377050000|2022-06-28 00:44:10|9.95|8.35|9.94|8.34|9.95|8.35|9.94|8.34|0
1656377060000|2022-06-28 00:44:20|9.95|8.35|9.96|8.36|9.96|8.36|9.95|8.35|0
1656377070000|2022-06-28 00:44:30|9.97|8.37|9.96|8.36|9.97|8.37|9.96|8.36|0
1656377090000|2022-06-28 00:44:50|9.94|8.34|9.94|8.34|9.94|8.34|9.94|8.34|0
1656377100000|2022-06-28 00:45:00|9.93|8.33|9.91|8.31|9.94|8.34|9.91|8.31|0
1656377110000|2022-06-28 00:45:10|9.92|8.32|9.92|8.32|9.93|8.33|9.92|8.32|0
1656377130000|2022-06-28 00:45:30|9.93|8.33|9.92|8.32|9.93|8.33|9.92|8.32|0
1656377150000|2022-06-28 00:45:50|9.91|8.31|9.9|8.3|9.91|8.31|9.89|8.29|0
1656377160000|2022-06-28 00:46:00|9.91|8.31|9.89|8.29|9.91|8.31|9.89|8.29|0
1656377170000|2022-06-28 00:46:10|9.91|8.31|9.92|8.32|9.92|8.32|9.91|8.31|0
1656377180000|2022-06-28 00:46:20|9.91|8.31|9.91|8.31|9.91|8.31|9.9|8.3|0
1656377190000|2022-06-28 00:46:30|9.89|8.29|9.88|8.28|9.89|8.29|9.88|8.28|0
1656377200000|2022-06-28 00:46:40|9.89|8.29|9.88|8.28|9.89|8.29|9.88|8.28|0
1656377220000|2022-06-28 00:47:00|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1656377230000|2022-06-28 00:47:10|9.81|8.21|9.83|8.23|9.83|8.23|9.81|8.21|0
1656377240000|2022-06-28 00:47:20|9.85|8.25|9.85|8.25|9.85|8.25|9.85|8.25|0
1656377250000|2022-06-28 00:47:30|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656377260000|2022-06-28 00:47:40|9.85|8.25|9.86|8.26|9.88|8.28|9.85|8.25|0
1656377270000|2022-06-28 00:47:50|9.85|8.25|9.83|8.23|9.85|8.25|9.83|8.23|0
1656377280000|2022-06-28 00:48:00|9.85|8.25|9.85|8.25|9.85|8.25|9.85|8.25|0
1656377290000|2022-06-28 00:48:10|9.83|8.23|9.85|8.25|9.85|8.25|9.83|8.23|0
1656377300000|2022-06-28 00:48:20|9.83|8.23|9.81|8.21|9.83|8.23|9.81|8.21|0
1656377310000|2022-06-28 00:48:30|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1656377330000|2022-06-28 00:48:50|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1656377340000|2022-06-28 00:49:00|9.84|8.24|9.81|8.21|9.84|8.24|9.81|8.21|0
1656377350000|2022-06-28 00:49:10|9.83|8.23|9.84|8.24|9.84|8.24|9.83|8.23|0
1656377360000|2022-06-28 00:49:20|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1656377370000|2022-06-28 00:49:30|9.81|8.21|9.81|8.21|9.81|8.21|9.8|8.2|0
1656377380000|2022-06-28 00:49:40|9.83|8.23|9.84|8.24|9.84|8.24|9.83|8.23|0
1656377390000|2022-06-28 00:49:50|9.85|8.25|9.84|8.24|9.85|8.25|9.84|8.24|0
1656377400000|2022-06-28 00:50:00|9.86|8.26|9.84|8.24|9.86|8.26|9.84|8.24|0
1656377410000|2022-06-28 00:50:10|9.83|8.23|9.84|8.24|9.84|8.24|9.83|8.23|0
1656377420000|2022-06-28 00:50:20|9.85|8.25|9.84|8.24|9.85|8.25|9.84|8.24|0
1656377430000|2022-06-28 00:50:30|9.86|8.26|9.82|8.22|9.86|8.26|9.82|8.22|0
1656377440000|2022-06-28 00:50:40|9.81|8.21|9.81|8.21|9.84|8.24|9.81|8.21|0
1656377460000|2022-06-28 00:51:00|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1656377470000|2022-06-28 00:51:10|9.81|8.21|9.82|8.22|9.82|8.22|9.81|8.21|0
1656377480000|2022-06-28 00:51:20|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1656377490000|2022-06-28 00:51:30|9.81|8.21|9.83|8.23|9.83|8.23|9.81|8.21|0
1656377510000|2022-06-28 00:51:50|9.81|8.21|9.83|8.23|9.83|8.23|9.81|8.21|0
1656377520000|2022-06-28 00:52:00|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656377550000|2022-06-28 00:52:30|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1656377560000|2022-06-28 00:52:40|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1656377570000|2022-06-28 00:52:50|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1656377580000|2022-06-28 00:53:00|9.8|8.2|9.78|8.18|9.8|8.2|9.78|8.18|0
1656377590000|2022-06-28 00:53:10|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1656377600000|2022-06-28 00:53:20|9.66|8.06|9.66|8.06|9.66|8.06|9.65|8.05|0
1656377610000|2022-06-28 00:53:30|9.67|8.07|9.67|8.07|9.67|8.07|9.67|8.07|0
1656377620000|2022-06-28 00:53:40|9.7|8.1|9.71|8.11|9.71|8.11|9.7|8.1|0
1656377630000|2022-06-28 00:53:50|9.72|8.12|9.7|8.1|9.74|8.14|9.7|8.1|0
1656377640000|2022-06-28 00:54:00|9.72|8.12|9.72|8.12|9.72|8.12|9.71|8.11|0
1656377650000|2022-06-28 00:54:10|9.75|8.15|9.75|8.15|9.75|8.15|9.74|8.14|0
1656377660000|2022-06-28 00:54:20|9.77|8.17|9.75|8.15|9.77|8.17|9.75|8.15|0
1656377670000|2022-06-28 00:54:30|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656377680000|2022-06-28 00:54:40|9.74|8.14|9.75|8.15|9.75|8.15|9.74|8.14|0
1656377690000|2022-06-28 00:54:50|9.74|8.14|9.74|8.14|9.74|8.14|9.73|8.13|0
1656377700000|2022-06-28 00:55:00|9.73|8.13|9.73|8.13|9.73|8.13|9.72|8.12|0
1656377710000|2022-06-28 00:55:10|9.74|8.14|9.72|8.12|9.74|8.14|9.72|8.12|0
1656377720000|2022-06-28 00:55:20|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656377730000|2022-06-28 00:55:30|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656377750000|2022-06-28 00:55:50|9.76|8.16|9.75|8.15|9.76|8.16|9.75|8.15|0
1656377760000|2022-06-28 00:56:00|9.74|8.14|9.75|8.15|9.75|8.15|9.73|8.13|0
1656377770000|2022-06-28 00:56:10|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656377790000|2022-06-28 00:56:30|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656377800000|2022-06-28 00:56:40|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1656377810000|2022-06-28 00:56:50|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1656377820000|2022-06-28 00:57:00|9.77|8.17|9.8|8.2|9.8|8.2|9.77|8.17|0
1656377830000|2022-06-28 00:57:10|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1656377840000|2022-06-28 00:57:20|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656377850000|2022-06-28 00:57:30|9.78|8.18|9.78|8.18|9.78|8.18|9.77|8.17|0
1656377860000|2022-06-28 00:57:40|9.77|8.17|9.78|8.18|9.78|8.18|9.77|8.17|0
1656377870000|2022-06-28 00:57:50|9.77|8.17|9.78|8.18|9.78|8.18|9.77|8.17|0
1656377880000|2022-06-28 00:58:00|9.77|8.17|9.78|8.18|9.78|8.18|9.77|8.17|0
1656377900000|2022-06-28 00:58:20|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656377910000|2022-06-28 00:58:30|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1656377920000|2022-06-28 00:58:40|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1656377940000|2022-06-28 00:59:00|9.78|8.18|9.8|8.2|9.8|8.2|9.78|8.18|0
1656377960000|2022-06-28 00:59:20|9.79|8.19|9.81|8.21|9.81|8.21|9.78|8.18|0
1656377980000|2022-06-28 00:59:40|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1656378000000|2022-06-28 01:00:00|9.81|8.21|9.83|8.23|9.83|8.23|9.81|8.21|0
1656378010000|2022-06-28 01:00:10|9.8|8.2|9.82|8.22|9.82|8.22|9.8|8.2|0
1656378020000|2022-06-28 01:00:20|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1656378030000|2022-06-28 01:00:30|9.86|8.26|9.86|8.26|9.86|8.26|9.86|8.26|0
1656378040000|2022-06-28 01:00:40|9.85|8.25|9.84|8.24|9.85|8.25|9.84|8.24|0
1656378050000|2022-06-28 01:00:50|9.85|8.25|9.84|8.24|9.86|8.26|9.84|8.24|0
1656378060000|2022-06-28 01:01:00|9.83|8.23|9.86|8.26|9.86|8.26|9.83|8.23|0
1656378070000|2022-06-28 01:01:10|9.84|8.24|9.86|8.26|9.86|8.26|9.84|8.24|0
1656378080000|2022-06-28 01:01:20|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656378090000|2022-06-28 01:01:30|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656378110000|2022-06-28 01:01:50|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656378120000|2022-06-28 01:02:00|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1656378130000|2022-06-28 01:02:10|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1656378140000|2022-06-28 01:02:20|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656378170000|2022-06-28 01:02:50|9.85|8.25|9.84|8.24|9.85|8.25|9.84|8.24|0
1656378180000|2022-06-28 01:03:00|9.83|8.23|9.81|8.21|9.83|8.23|9.81|8.21|0
1656378190000|2022-06-28 01:03:10|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1656378210000|2022-06-28 01:03:30|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1656378220000|2022-06-28 01:03:40|9.84|8.24|9.86|8.26|9.86|8.26|9.84|8.24|0
1656378240000|2022-06-28 01:04:00|9.85|8.25|9.86|8.26|9.86|8.26|9.85|8.25|0
1656378270000|2022-06-28 01:04:30|9.84|8.24|9.84|8.24|9.84|8.24|9.84|8.24|0
1656378280000|2022-06-28 01:04:40|9.86|8.26|9.86|8.26|9.86|8.26|9.86|8.26|0
1656378290000|2022-06-28 01:04:50|9.85|8.25|9.84|8.24|9.85|8.25|9.84|8.24|0
1656378300000|2022-06-28 01:05:00|9.86|8.26|9.87|8.27|9.87|8.27|9.86|8.26|0
1656378310000|2022-06-28 01:05:10|9.86|8.26|9.86|8.26|9.86|8.26|9.84|8.24|0
1656378330000|2022-06-28 01:05:30|9.87|8.27|9.87|8.27|9.87|8.27|9.87|8.27|0
1656378340000|2022-06-28 01:05:40|9.86|8.26|9.85|8.25|9.86|8.26|9.85|8.25|0
1656378350000|2022-06-28 01:05:50|9.86|8.26|9.83|8.23|9.86|8.26|9.83|8.23|0
1656378370000|2022-06-28 01:06:10|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1656378380000|2022-06-28 01:06:20|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656378390000|2022-06-28 01:06:30|9.81|8.21|9.83|8.23|9.83|8.23|9.81|8.21|0
1656378400000|2022-06-28 01:06:40|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1656378410000|2022-06-28 01:06:50|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656378420000|2022-06-28 01:07:00|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656378440000|2022-06-28 01:07:20|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1656378450000|2022-06-28 01:07:30|9.83|8.23|9.82|8.22|9.83|8.23|9.82|8.22|0
1656378460000|2022-06-28 01:07:40|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1656378470000|2022-06-28 01:07:50|9.79|8.19|9.81|8.21|9.81|8.21|9.79|8.19|0
1656378480000|2022-06-28 01:08:00|9.8|8.2|9.8|8.2|9.8|8.2|9.79|8.19|0
1656378490000|2022-06-28 01:08:10|9.81|8.21|9.81|8.21|9.81|8.21|9.8|8.2|0
1656378530000|2022-06-28 01:08:50|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1656378540000|2022-06-28 01:09:00|9.81|8.21|9.83|8.23|9.83|8.23|9.79|8.19|0
1656378550000|2022-06-28 01:09:10|9.85|8.25|9.85|8.25|9.85|8.25|9.85|8.25|0
1656378560000|2022-06-28 01:09:20|9.86|8.26|9.83|8.23|9.86|8.26|9.83|8.23|0
1656378580000|2022-06-28 01:09:40|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656378590000|2022-06-28 01:09:50|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656378600000|2022-06-28 01:10:00|9.84|8.24|9.84|8.24|9.85|8.25|9.84|8.24|0
1656378610000|2022-06-28 01:10:10|9.83|8.23|9.84|8.24|9.84|8.24|9.83|8.23|0
1656378620000|2022-06-28 01:10:20|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1656378640000|2022-06-28 01:10:40|9.82|8.22|9.83|8.23|9.83|8.23|9.82|8.22|0
1656378650000|2022-06-28 01:10:50|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1656378660000|2022-06-28 01:11:00|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1656378670000|2022-06-28 01:11:10|9.83|8.23|9.83|8.23|9.83|8.23|9.82|8.22|0
1656378690000|2022-06-28 01:11:30|9.84|8.24|9.84|8.24|9.84|8.24|9.83|8.23|0
1656378700000|2022-06-28 01:11:40|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1656378730000|2022-06-28 01:12:10|9.81|8.21|9.83|8.23|9.83|8.23|9.81|8.21|0
1656378760000|2022-06-28 01:12:40|9.84|8.24|9.86|8.26|9.86|8.26|9.84|8.24|0
1656378770000|2022-06-28 01:12:50|9.87|8.27|9.87|8.27|9.87|8.27|9.87|8.27|0
1656378780000|2022-06-28 01:13:00|9.89|8.29|9.9|8.3|9.9|8.3|9.89|8.29|0
1656378790000|2022-06-28 01:13:10|9.92|8.32|9.92|8.32|9.92|8.32|9.92|8.32|0
1656378810000|2022-06-28 01:13:30|9.93|8.33|9.93|8.33|9.93|8.33|9.93|8.33|0
1656378830000|2022-06-28 01:13:50|9.92|8.32|9.92|8.32|9.92|8.32|9.92|8.32|0
1656378840000|2022-06-28 01:14:00|9.93|8.33|9.92|8.32|9.93|8.33|9.92|8.32|0
1656378850000|2022-06-28 01:14:10|9.93|8.33|9.93|8.33|9.93|8.33|9.93|8.33|0
1656378890000|2022-06-28 01:14:50|9.92|8.32|9.92|8.32|9.92|8.32|9.92|8.32|0
1656378900000|2022-06-28 01:15:00|9.93|8.33|9.93|8.33|9.93|8.33|9.92|8.32|0
1656378910000|2022-06-28 01:15:10|9.92|8.32|9.92|8.32|9.92|8.32|9.9|8.3|0
1656378920000|2022-06-28 01:15:20|9.9|8.3|9.9|8.3|9.9|8.3|9.89|8.29|0
1656378930000|2022-06-28 01:15:30|9.87|8.27|9.87|8.27|9.87|8.27|9.86|8.26|0
1656378940000|2022-06-28 01:15:40|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1656378950000|2022-06-28 01:15:50|9.88|8.28|9.92|8.32|9.92|8.32|9.88|8.28|0
1656378960000|2022-06-28 01:16:00|9.91|8.31|9.9|8.3|9.91|8.31|9.9|8.3|0
1656378970000|2022-06-28 01:16:10|9.91|8.31|9.91|8.31|9.91|8.31|9.91|8.31|0
1656378980000|2022-06-28 01:16:20|9.92|8.32|9.93|8.33|9.93|8.33|9.92|8.32|0
1656378990000|2022-06-28 01:16:30|9.92|8.32|9.92|8.32|9.92|8.32|9.91|8.31|0
1656379000000|2022-06-28 01:16:40|9.9|8.3|9.9|8.3|9.9|8.3|9.89|8.29|0
1656379010000|2022-06-28 01:16:50|9.89|8.29|9.89|8.29|9.89|8.29|9.89|8.29|0
1656379020000|2022-06-28 01:17:00|9.9|8.3|9.9|8.3|9.9|8.3|9.9|8.3|0
1656379030000|2022-06-28 01:17:10|9.91|8.31|9.89|8.29|9.91|8.31|9.89|8.29|0
1656379040000|2022-06-28 01:17:20|9.9|8.3|9.91|8.31|9.91|8.31|9.9|8.3|0
1656379050000|2022-06-28 01:17:30|9.92|8.32|9.93|8.33|9.93|8.33|9.91|8.31|0
1656379080000|2022-06-28 01:18:00|9.92|8.32|9.92|8.32|9.93|8.33|9.92|8.32|0
1656379090000|2022-06-28 01:18:10|9.93|8.33|9.93|8.33|9.93|8.33|9.93|8.33|0
1656379170000|2022-06-28 01:19:30|9.94|8.34|9.94|8.34|9.94|8.34|9.94|8.34|0
1656379180000|2022-06-28 01:19:40|9.95|8.35|9.95|8.35|9.95|8.35|9.95|8.35|0
1656379200000|2022-06-28 01:20:00|9.93|8.33|9.95|8.35|9.95|8.35|9.93|8.33|0
1656379210000|2022-06-28 01:20:10|9.94|8.34|9.93|8.33|9.94|8.34|9.93|8.33|0
1656379220000|2022-06-28 01:20:20|9.92|8.32|9.92|8.32|9.92|8.32|9.92|8.32|0
1656379230000|2022-06-28 01:20:30|9.9|8.3|9.89|8.29|9.9|8.3|9.89|8.29|0
1656379240000|2022-06-28 01:20:40|9.9|8.3|9.9|8.3|9.9|8.3|9.9|8.3|0
1656379250000|2022-06-28 01:20:50|9.89|8.29|9.89|8.29|9.89|8.29|9.89|8.29|0
1656379260000|2022-06-28 01:21:00|9.87|8.27|9.89|8.29|9.89|8.29|9.85|8.25|0
1656379270000|2022-06-28 01:21:10|9.87|8.27|9.87|8.27|9.87|8.27|9.87|8.27|0
1656379280000|2022-06-28 01:21:20|9.88|8.28|9.88|8.28|9.88|8.28|9.88|8.28|0
1656379290000|2022-06-28 01:21:30|9.87|8.27|9.89|8.29|9.89|8.29|9.87|8.27|0
1656379300000|2022-06-28 01:21:40|9.9|8.3|9.92|8.32|9.92|8.32|9.9|8.3|0
1656379310000|2022-06-28 01:21:50|9.91|8.31|9.92|8.32|9.92|8.32|9.91|8.31|0
1656379330000|2022-06-28 01:22:10|9.95|8.35|9.95|8.35|9.95|8.35|9.95|8.35|0
1656379340000|2022-06-28 01:22:20|9.93|8.33|9.93|8.33|9.93|8.33|9.92|8.32|0
1656379350000|2022-06-28 01:22:30|9.92|8.32|9.92|8.32|9.93|8.33|9.92|8.32|0
1656379360000|2022-06-28 01:22:40|9.93|8.33|9.93|8.33|9.93|8.33|9.93|8.33|0
1656379370000|2022-06-28 01:22:50|9.92|8.32|9.92|8.32|9.92|8.32|9.92|8.32|0
1656379390000|2022-06-28 01:23:10|9.87|8.27|9.89|8.29|9.89|8.29|9.87|8.27|0
1656379400000|2022-06-28 01:23:20|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1656379410000|2022-06-28 01:23:30|9.85|8.25|9.85|8.25|9.85|8.25|9.85|8.25|0
1656379440000|2022-06-28 01:24:00|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1656379450000|2022-06-28 01:24:10|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1656379460000|2022-06-28 01:24:20|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1656379470000|2022-06-28 01:24:30|9.83|8.23|9.84|8.24|9.84|8.24|9.83|8.23|0
1656379480000|2022-06-28 01:24:40|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1656379490000|2022-06-28 01:24:50|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1656379500000|2022-06-28 01:25:00|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656379510000|2022-06-28 01:25:10|9.77|8.17|9.78|8.18|9.79|8.19|9.76|8.16|0
1656379520000|2022-06-28 01:25:20|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656379540000|2022-06-28 01:25:40|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656379570000|2022-06-28 01:26:10|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656379580000|2022-06-28 01:26:20|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1656379620000|2022-06-28 01:27:00|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1656379640000|2022-06-28 01:27:20|9.79|8.19|9.81|8.21|9.82|8.22|9.79|8.19|0
1656379650000|2022-06-28 01:27:30|9.79|8.19|9.78|8.18|9.79|8.19|9.78|8.18|0
1656379660000|2022-06-28 01:27:40|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656379680000|2022-06-28 01:28:00|9.75|8.15|9.73|8.13|9.75|8.15|9.73|8.13|0
1656379690000|2022-06-28 01:28:10|9.71|8.11|9.7|8.1|9.71|8.11|9.7|8.1|0
1656379700000|2022-06-28 01:28:20|9.68|8.08|9.68|8.08|9.68|8.08|9.68|8.08|0
1656379710000|2022-06-28 01:28:30|9.67|8.07|9.65|8.05|9.67|8.07|9.65|8.05|0
1656379720000|2022-06-28 01:28:40|9.59|7.99|9.56|7.96|9.59|7.99|9.56|7.96|0
1656379730000|2022-06-28 01:28:50|9.55|7.95|9.52|7.92|9.55|7.95|9.52|7.92|0
1656379740000|2022-06-28 01:29:00|9.55|7.95|9.53|7.93|9.55|7.95|9.53|7.93|0
1656379750000|2022-06-28 01:29:10|9.52|7.92|9.56|7.96|9.56|7.96|9.52|7.92|0
1656379760000|2022-06-28 01:29:20|9.58|7.98|9.58|7.98|9.58|7.98|9.56|7.96|0
1656379770000|2022-06-28 01:29:30|9.56|7.96|9.56|7.96|9.56|7.96|9.56|7.96|0
1656379780000|2022-06-28 01:29:40|9.57|7.97|9.57|7.97|9.57|7.97|9.56|7.96|0
1656379790000|2022-06-28 01:29:50|9.58|7.98|9.58|7.98|9.58|7.98|9.56|7.96|0
1656379800000|2022-06-28 01:30:00|9.59|7.99|9.52|7.92|9.59|7.99|9.52|7.92|0
1656379810000|2022-06-28 01:30:10|9.51|7.91|9.48|7.88|9.52|7.92|9.48|7.88|0
1656379820000|2022-06-28 01:30:20|9.49|7.89|9.52|7.92|9.52|7.92|9.49|7.89|0
1656379830000|2022-06-28 01:30:30|9.5|7.9|9.5|7.9|9.52|7.92|9.5|7.9|0
1656379840000|2022-06-28 01:30:40|9.51|7.91|9.48|7.88|9.51|7.91|9.48|7.88|0
1656379850000|2022-06-28 01:30:50|9.47|7.87|9.47|7.87|9.48|7.88|9.47|7.87|0
1656379860000|2022-06-28 01:31:00|9.53|7.93|9.55|7.95|9.55|7.95|9.53|7.93|0
1656379870000|2022-06-28 01:31:10|9.53|7.93|9.53|7.93|9.53|7.93|9.52|7.92|0
1656379880000|2022-06-28 01:31:20|9.55|7.95|9.57|7.97|9.57|7.97|9.55|7.95|0
1656379890000|2022-06-28 01:31:30|9.58|7.98|9.58|7.98|9.59|7.99|9.58|7.98|0
1656379900000|2022-06-28 01:31:40|9.61|8.01|9.64|8.04|9.64|8.04|9.61|8.01|0
1656379910000|2022-06-28 01:31:50|9.66|8.06|9.66|8.06|9.68|8.08|9.66|8.06|0
1656379920000|2022-06-28 01:32:00|9.65|8.05|9.68|8.08|9.68|8.08|9.65|8.05|0
1656379930000|2022-06-28 01:32:10|9.67|8.07|9.67|8.07|9.67|8.07|9.66|8.06|0
1656379940000|2022-06-28 01:32:20|9.64|8.04|9.65|8.05|9.65|8.05|9.64|8.04|0
1656379950000|2022-06-28 01:32:30|9.64|8.04|9.62|8.02|9.64|8.04|9.62|8.02|0
1656379960000|2022-06-28 01:32:40|9.64|8.04|9.64|8.04|9.64|8.04|9.63|8.03|0
1656379970000|2022-06-28 01:32:50|9.63|8.03|9.61|8.01|9.63|8.03|9.61|8.01|0
1656379980000|2022-06-28 01:33:00|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656379990000|2022-06-28 01:33:10|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656380000000|2022-06-28 01:33:20|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656380010000|2022-06-28 01:33:30|9.59|7.99|9.61|8.01|9.61|8.01|9.59|7.99|0
1656380020000|2022-06-28 01:33:40|9.6|8|9.6|8|9.6|8|9.59|7.99|0
1656380030000|2022-06-28 01:33:50|9.59|7.99|9.58|7.98|9.59|7.99|9.56|7.96|0
1656380040000|2022-06-28 01:34:00|9.59|7.99|9.59|7.99|9.6|8|9.59|7.99|0
1656380050000|2022-06-28 01:34:10|9.6|8|9.58|7.98|9.6|8|9.56|7.96|0
1656380060000|2022-06-28 01:34:20|9.56|7.96|9.56|7.96|9.56|7.96|9.56|7.96|0
1656380070000|2022-06-28 01:34:30|9.57|7.97|9.56|7.96|9.57|7.97|9.56|7.96|0
1656380080000|2022-06-28 01:34:40|9.58|7.98|9.57|7.97|9.58|7.98|9.56|7.96|0
1656380090000|2022-06-28 01:34:50|9.54|7.94|9.54|7.94|9.56|7.96|9.54|7.94|0
1656380100000|2022-06-28 01:35:00|9.55|7.95|9.56|7.96|9.56|7.96|9.55|7.95|0
1656380110000|2022-06-28 01:35:10|9.54|7.94|9.53|7.93|9.54|7.94|9.53|7.93|0
1656380120000|2022-06-28 01:35:20|9.51|7.91|9.52|7.92|9.52|7.92|9.51|7.91|0
1656380130000|2022-06-28 01:35:30|9.51|7.91|9.51|7.91|9.51|7.91|9.5|7.9|0
1656380140000|2022-06-28 01:35:40|9.5|7.9|9.51|7.91|9.51|7.91|9.5|7.9|0
1656380150000|2022-06-28 01:35:50|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1656380160000|2022-06-28 01:36:00|9.55|7.95|9.61|8.01|9.61|8.01|9.55|7.95|0
1656380170000|2022-06-28 01:36:10|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656380180000|2022-06-28 01:36:20|9.61|8.01|9.64|8.04|9.64|8.04|9.61|8.01|0
1656380190000|2022-06-28 01:36:30|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656380200000|2022-06-28 01:36:40|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656380210000|2022-06-28 01:36:50|9.62|8.02|9.61|8.01|9.62|8.02|9.61|8.01|0
1656380230000|2022-06-28 01:37:10|9.62|8.02|9.64|8.04|9.64|8.04|9.62|8.02|0
1656380240000|2022-06-28 01:37:20|9.68|8.08|9.68|8.08|9.68|8.08|9.67|8.07|0
1656380250000|2022-06-28 01:37:30|9.67|8.07|9.65|8.05|9.67|8.07|9.64|8.04|0
1656380260000|2022-06-28 01:37:40|9.64|8.04|9.64|8.04|9.64|8.04|9.64|8.04|0
1656380270000|2022-06-28 01:37:50|9.62|8.02|9.59|7.99|9.62|8.02|9.59|7.99|0
1656380280000|2022-06-28 01:38:00|9.57|7.97|9.59|7.99|9.59|7.99|9.57|7.97|0
1656380290000|2022-06-28 01:38:10|9.6|8|9.64|8.04|9.64|8.04|9.59|7.99|0
1656380300000|2022-06-28 01:38:20|9.63|8.03|9.62|8.02|9.64|8.04|9.6|8|0
1656380310000|2022-06-28 01:38:30|9.64|8.04|9.65|8.05|9.65|8.05|9.64|8.04|0
1656380320000|2022-06-28 01:38:40|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1656380330000|2022-06-28 01:38:50|9.69|8.09|9.67|8.07|9.69|8.09|9.67|8.07|0
1656380340000|2022-06-28 01:39:00|9.65|8.05|9.64|8.04|9.65|8.05|9.64|8.04|0
1656380350000|2022-06-28 01:39:10|9.63|8.03|9.6|8|9.63|8.03|9.6|8|0
1656380360000|2022-06-28 01:39:20|9.61|8.01|9.6|8|9.61|8.01|9.6|8|0
1656380370000|2022-06-28 01:39:30|9.59|7.99|9.61|8.01|9.61|8.01|9.59|7.99|0
1656380380000|2022-06-28 01:39:40|9.62|8.02|9.61|8.01|9.64|8.04|9.61|8.01|0
1656380390000|2022-06-28 01:39:50|9.62|8.02|9.63|8.03|9.63|8.03|9.62|8.02|0
1656380400000|2022-06-28 01:40:00|9.64|8.04|9.64|8.04|9.65|8.05|9.64|8.04|0
1656380410000|2022-06-28 01:40:10|9.65|8.05|9.64|8.04|9.65|8.05|9.64|8.04|0
1656380420000|2022-06-28 01:40:20|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656380430000|2022-06-28 01:40:30|9.6|8|9.6|8|9.6|8|9.59|7.99|0
1656380440000|2022-06-28 01:40:40|9.59|7.99|9.57|7.97|9.59|7.99|9.57|7.97|0
1656380450000|2022-06-28 01:40:50|9.56|7.96|9.57|7.97|9.57|7.97|9.56|7.96|0
1656380460000|2022-06-28 01:41:00|9.59|7.99|9.57|7.97|9.6|8|9.57|7.97|0
1656380470000|2022-06-28 01:41:10|9.58|7.98|9.6|8|9.6|8|9.58|7.98|0
1656380480000|2022-06-28 01:41:20|9.61|8.01|9.65|8.05|9.65|8.05|9.61|8.01|0
1656380490000|2022-06-28 01:41:30|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1656380500000|2022-06-28 01:41:40|9.63|8.03|9.64|8.04|9.65|8.05|9.63|8.03|0
1656380510000|2022-06-28 01:41:50|9.66|8.06|9.65|8.05|9.66|8.06|9.65|8.05|0
1656380520000|2022-06-28 01:42:00|9.63|8.03|9.68|8.08|9.68|8.08|9.63|8.03|0
1656380530000|2022-06-28 01:42:10|9.67|8.07|9.65|8.05|9.67|8.07|9.65|8.05|0
1656380540000|2022-06-28 01:42:20|9.63|8.03|9.6|8|9.63|8.03|9.6|8|0
1656380550000|2022-06-28 01:42:30|9.61|8.01|9.62|8.02|9.63|8.03|9.61|8.01|0
1656380560000|2022-06-28 01:42:40|9.6|8|9.63|8.03|9.63|8.03|9.6|8|0
1656380570000|2022-06-28 01:42:50|9.62|8.02|9.63|8.03|9.63|8.03|9.62|8.02|0
1656380590000|2022-06-28 01:43:10|9.62|8.02|9.63|8.03|9.63|8.03|9.62|8.02|0
1656380600000|2022-06-28 01:43:20|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1656380610000|2022-06-28 01:43:30|9.6|8|9.57|7.97|9.6|8|9.57|7.97|0
1656380620000|2022-06-28 01:43:40|9.58|7.98|9.6|8|9.6|8|9.58|7.98|0
1656380630000|2022-06-28 01:43:50|9.59|7.99|9.58|7.98|9.59|7.99|9.58|7.98|0
1656380640000|2022-06-28 01:44:00|9.57|7.97|9.56|7.96|9.57|7.97|9.54|7.94|0
1656380660000|2022-06-28 01:44:20|9.54|7.94|9.53|7.93|9.54|7.94|9.53|7.93|0
1656380670000|2022-06-28 01:44:30|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1656380690000|2022-06-28 01:44:50|9.56|7.96|9.53|7.93|9.56|7.96|9.53|7.93|0
1656380700000|2022-06-28 01:45:00|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656380710000|2022-06-28 01:45:10|9.52|7.92|9.53|7.93|9.53|7.93|9.52|7.92|0
1656380720000|2022-06-28 01:45:20|9.51|7.91|9.44|7.84|9.51|7.91|9.44|7.84|0
1656380730000|2022-06-28 01:45:30|9.42|7.82|9.42|7.82|9.42|7.82|9.42|7.82|0
1656380740000|2022-06-28 01:45:40|9.36|7.76|9.24|7.64|9.36|7.76|9.24|7.64|0
1656380750000|2022-06-28 01:45:50|9.26|7.66|9.22|7.62|9.26|7.66|9.21|7.61|0
1656380760000|2022-06-28 01:46:00|9.21|7.61|9.2|7.6|9.21|7.61|9.17|7.57|0
1656380770000|2022-06-28 01:46:10|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1656380780000|2022-06-28 01:46:20|9.17|7.57|9.18|7.58|9.21|7.61|9.17|7.57|0
1656380790000|2022-06-28 01:46:30|9.2|7.6|9.21|7.61|9.21|7.61|9.2|7.6|0
1656380800000|2022-06-28 01:46:40|9.2|7.6|9.18|7.58|9.2|7.6|9.18|7.58|0
1656380810000|2022-06-28 01:46:50|9.21|7.61|9.23|7.63|9.24|7.64|9.21|7.61|0
1656380820000|2022-06-28 01:47:00|9.21|7.61|9.18|7.58|9.21|7.61|9.18|7.58|0
1656380830000|2022-06-28 01:47:10|9.19|7.59|9.18|7.58|9.2|7.6|9.18|7.58|0
1656380840000|2022-06-28 01:47:20|9.2|7.6|9.18|7.58|9.2|7.6|9.18|7.58|0
1656380850000|2022-06-28 01:47:30|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1656380860000|2022-06-28 01:47:40|9.19|7.59|9.2|7.6|9.2|7.6|9.19|7.59|0
1656380870000|2022-06-28 01:47:50|9.18|7.58|9.17|7.57|9.18|7.58|9.17|7.57|0
1656380880000|2022-06-28 01:48:00|9.11|7.51|9.11|7.51|9.13|7.53|9.11|7.51|0
1656380890000|2022-06-28 01:48:10|9.17|7.57|9.17|7.57|9.18|7.58|9.17|7.57|0
1656380900000|2022-06-28 01:48:20|9.18|7.58|9.19|7.59|9.2|7.6|9.18|7.58|0
1656380910000|2022-06-28 01:48:30|9.18|7.58|9.2|7.6|9.2|7.6|9.18|7.58|0
1656380920000|2022-06-28 01:48:40|9.18|7.58|9.19|7.59|9.2|7.6|9.18|7.58|0
1656380930000|2022-06-28 01:48:50|9.17|7.57|9.14|7.54|9.17|7.57|9.13|7.53|0
1656380940000|2022-06-28 01:49:00|9.16|7.56|9.14|7.54|9.16|7.56|9.13|7.53|0
1656380950000|2022-06-28 01:49:10|9.18|7.58|9.2|7.6|9.2|7.6|9.18|7.58|0
1656380960000|2022-06-28 01:49:20|9.21|7.61|9.16|7.56|9.22|7.62|9.16|7.56|0
1656380970000|2022-06-28 01:49:30|9.13|7.53|9.16|7.56|9.16|7.56|9.13|7.53|0
1656380980000|2022-06-28 01:49:40|9.14|7.54|9.15|7.55|9.15|7.55|9.14|7.54|0
1656380990000|2022-06-28 01:49:50|9.16|7.56|9.13|7.53|9.16|7.56|9.13|7.53|0
1656381000000|2022-06-28 01:50:00|9.11|7.51|9.1|7.5|9.11|7.51|9.1|7.5|0
1656381010000|2022-06-28 01:50:10|9.13|7.53|9.14|7.54|9.16|7.56|9.13|7.53|0
1656381020000|2022-06-28 01:50:20|9.13|7.53|9.11|7.51|9.13|7.53|9.11|7.51|0
1656381030000|2022-06-28 01:50:30|9.1|7.5|9.11|7.51|9.11|7.51|9.1|7.5|0
1656381040000|2022-06-28 01:50:40|9.1|7.5|9.08|7.48|9.1|7.5|9.07|7.47|0
1656381050000|2022-06-28 01:50:50|9.1|7.5|9.1|7.5|9.1|7.5|9.08|7.48|0
1656381060000|2022-06-28 01:51:00|9.14|7.54|9.14|7.54|9.15|7.55|9.13|7.53|0
1656381070000|2022-06-28 01:51:10|9.15|7.55|9.14|7.54|9.15|7.55|9.14|7.54|0
1656381080000|2022-06-28 01:51:20|9.15|7.55|9.17|7.57|9.17|7.57|9.15|7.55|0
1656381090000|2022-06-28 01:51:30|9.18|7.58|9.17|7.57|9.18|7.58|9.17|7.57|0
1656381100000|2022-06-28 01:51:40|9.16|7.56|9.18|7.58|9.18|7.58|9.16|7.56|0
1656381110000|2022-06-28 01:51:50|9.17|7.57|9.15|7.55|9.17|7.57|9.15|7.55|0
1656381120000|2022-06-28 01:52:00|9.16|7.56|9.17|7.57|9.18|7.58|9.16|7.56|0
1656381130000|2022-06-28 01:52:10|9.18|7.58|9.18|7.58|9.18|7.58|9.18|7.58|0
1656381140000|2022-06-28 01:52:20|9.2|7.6|9.17|7.57|9.2|7.6|9.17|7.57|0
1656381150000|2022-06-28 01:52:30|9.14|7.54|9.14|7.54|9.14|7.54|9.14|7.54|0
1656381160000|2022-06-28 01:52:40|9.13|7.53|9.13|7.53|9.13|7.53|9.13|7.53|0
1656381170000|2022-06-28 01:52:50|9.11|7.51|9.11|7.51|9.11|7.51|9.11|7.51|0
1656381180000|2022-06-28 01:53:00|9.1|7.5|9.13|7.53|9.13|7.53|9.1|7.5|0
1656381190000|2022-06-28 01:53:10|9.12|7.52|9.1|7.5|9.12|7.52|9.1|7.5|0
1656381200000|2022-06-28 01:53:20|9.07|7.47|9.07|7.47|9.07|7.47|9.07|7.47|0
1656381210000|2022-06-28 01:53:30|9.08|7.48|9.05|7.45|9.08|7.48|9.05|7.45|0
1656381220000|2022-06-28 01:53:40|9.07|7.47|9.07|7.47|9.07|7.47|9.07|7.47|0
1656381230000|2022-06-28 01:53:50|9.08|7.48|9.07|7.47|9.08|7.48|9.05|7.45|0
1656381240000|2022-06-28 01:54:00|9.05|7.45|9.08|7.48|9.08|7.48|9.05|7.45|0
1656381250000|2022-06-28 01:54:10|9.07|7.47|9.07|7.47|9.08|7.48|9.07|7.47|0
1656381260000|2022-06-28 01:54:20|9.06|7.46|9.04|7.44|9.06|7.46|9.04|7.44|0
1656381270000|2022-06-28 01:54:30|9.02|7.42|8.98|7.38|9.02|7.42|8.98|7.38|0
1656381280000|2022-06-28 01:54:40|9.01|7.41|8.94|7.34|9.01|7.41|8.94|7.34|0
1656381290000|2022-06-28 01:54:50|8.95|7.35|8.97|7.37|8.97|7.37|8.94|7.34|0
1656381300000|2022-06-28 01:55:00|8.94|7.34|8.99|7.39|8.99|7.39|8.94|7.34|0
1656381310000|2022-06-28 01:55:10|8.97|7.37|8.94|7.34|8.97|7.37|8.94|7.34|0
1656381320000|2022-06-28 01:55:20|8.95|7.35|8.95|7.35|8.95|7.35|8.94|7.34|0
1656381330000|2022-06-28 01:55:30|8.97|7.37|8.97|7.37|8.99|7.39|8.97|7.37|0
1656381340000|2022-06-28 01:55:40|8.95|7.35|8.94|7.34|8.97|7.37|8.94|7.34|0
1656381360000|2022-06-28 01:56:00|8.95|7.35|8.95|7.35|8.95|7.35|8.94|7.34|0
1656381370000|2022-06-28 01:56:10|8.94|7.34|8.94|7.34|8.94|7.34|8.94|7.34|0
1656381380000|2022-06-28 01:56:20|8.88|7.28|8.87|7.27|8.88|7.28|8.87|7.27|0
1656381390000|2022-06-28 01:56:30|8.88|7.28|8.87|7.27|8.88|7.28|8.87|7.27|0
1656381400000|2022-06-28 01:56:40|8.89|7.29|8.88|7.28|8.9|7.3|8.88|7.28|0
1656381410000|2022-06-28 01:56:50|8.89|7.29|8.89|7.29|8.89|7.29|8.88|7.28|0
1656381420000|2022-06-28 01:57:00|8.88|7.28|8.87|7.27|8.88|7.28|8.86|7.26|0
1656381430000|2022-06-28 01:57:10|8.85|7.25|8.81|7.21|8.85|7.25|8.8|7.2|0
1656381440000|2022-06-28 01:57:20|8.77|7.17|8.74|7.14|8.77|7.17|8.74|7.14|0
1656381450000|2022-06-28 01:57:30|8.75|7.15|8.74|7.14|8.75|7.15|8.74|7.14|0
1656381460000|2022-06-28 01:57:40|8.75|7.15|8.75|7.15|8.75|7.15|8.75|7.15|0
1656381470000|2022-06-28 01:57:50|8.77|7.17|8.74|7.14|8.77|7.17|8.74|7.14|0
1656381480000|2022-06-28 01:58:00|8.75|7.15|8.77|7.17|8.77|7.17|8.75|7.15|0
1656381490000|2022-06-28 01:58:10|8.78|7.18|8.78|7.18|8.78|7.18|8.77|7.17|0
1656381500000|2022-06-28 01:58:20|8.8|7.2|8.75|7.15|8.8|7.2|8.75|7.15|0
1656381510000|2022-06-28 01:58:30|8.73|7.13|8.74|7.14|8.74|7.14|8.71|7.11|0
1656381520000|2022-06-28 01:58:40|8.75|7.15|8.75|7.15|8.77|7.17|8.75|7.15|0
1656381530000|2022-06-28 01:58:50|8.74|7.14|8.75|7.15|8.75|7.15|8.74|7.14|0
1656381540000|2022-06-28 01:59:00|8.78|7.18|8.77|7.17|8.78|7.18|8.77|7.17|0
1656381550000|2022-06-28 01:59:10|8.78|7.18|8.71|7.11|8.78|7.18|8.71|7.11|0
1656381560000|2022-06-28 01:59:20|8.72|7.12|8.72|7.12|8.72|7.12|8.72|7.12|0
1656381570000|2022-06-28 01:59:30|8.74|7.14|8.74|7.14|8.74|7.14|8.74|7.14|0
1656381580000|2022-06-28 01:59:40|8.75|7.15|8.78|7.18|8.78|7.18|8.75|7.15|0
1656381590000|2022-06-28 01:59:50|8.8|7.2|8.78|7.18|8.8|7.2|8.78|7.18|0
1656381600000|2022-06-28 02:00:00|8.79|7.19|8.87|7.27|8.87|7.27|8.79|7.19|0
1656381610000|2022-06-28 02:00:10|8.88|7.28|8.91|7.31|8.91|7.31|8.88|7.28|0
1656381620000|2022-06-28 02:00:20|8.92|7.32|8.95|7.35|8.95|7.35|8.92|7.32|0
1656381630000|2022-06-28 02:00:30|8.94|7.34|8.93|7.33|8.94|7.34|8.92|7.32|0
1656381640000|2022-06-28 02:00:40|8.92|7.32|8.94|7.34|8.95|7.35|8.92|7.32|0
1656381650000|2022-06-28 02:00:50|8.95|7.35|8.95|7.35|8.95|7.35|8.95|7.35|0
1656381660000|2022-06-28 02:01:00|8.94|7.34|8.94|7.34|8.94|7.34|8.94|7.34|0
1656381670000|2022-06-28 02:01:10|8.95|7.35|8.99|7.39|8.99|7.39|8.95|7.35|0
1656381680000|2022-06-28 02:01:20|8.98|7.38|8.99|7.39|8.99|7.39|8.98|7.38|0
1656381690000|2022-06-28 02:01:30|8.97|7.37|8.98|7.38|8.98|7.38|8.97|7.37|0
1656381700000|2022-06-28 02:01:40|8.97|7.37|8.99|7.39|8.99|7.39|8.97|7.37|0
1656381710000|2022-06-28 02:01:50|8.98|7.38|8.98|7.38|8.99|7.39|8.98|7.38|0
1656381720000|2022-06-28 02:02:00|8.97|7.37|8.94|7.34|8.97|7.37|8.94|7.34|0
1656381730000|2022-06-28 02:02:10|8.93|7.33|8.95|7.35|8.95|7.35|8.92|7.32|0
1656381740000|2022-06-28 02:02:20|8.92|7.32|8.92|7.32|8.94|7.34|8.92|7.32|0
1656381750000|2022-06-28 02:02:30|8.93|7.33|8.94|7.34|8.94|7.34|8.92|7.32|0
1656381760000|2022-06-28 02:02:40|8.91|7.31|8.91|7.31|8.91|7.31|8.91|7.31|0
1656381770000|2022-06-28 02:02:50|8.89|7.29|8.81|7.21|8.89|7.29|8.81|7.21|0
1656381780000|2022-06-28 02:03:00|8.79|7.19|8.84|7.24|8.84|7.24|8.79|7.19|0
1656381790000|2022-06-28 02:03:10|8.82|7.22|8.89|7.29|8.89|7.29|8.82|7.22|0
1656381800000|2022-06-28 02:03:20|8.92|7.32|8.91|7.31|8.93|7.33|8.91|7.31|0
1656381810000|2022-06-28 02:03:30|8.92|7.32|8.96|7.36|8.96|7.36|8.92|7.32|0
1656381830000|2022-06-28 02:03:50|8.94|7.34|8.91|7.31|8.94|7.34|8.91|7.31|0
1656381840000|2022-06-28 02:04:00|8.89|7.29|8.89|7.29|8.89|7.29|8.89|7.29|0
1656381850000|2022-06-28 02:04:10|8.88|7.28|8.9|7.3|8.9|7.3|8.88|7.28|0
1656381860000|2022-06-28 02:04:20|8.91|7.31|8.96|7.36|8.96|7.36|8.91|7.31|0
1656381870000|2022-06-28 02:04:30|8.94|7.34|8.95|7.35|8.96|7.36|8.94|7.34|0
1656381880000|2022-06-28 02:04:40|8.92|7.32|8.95|7.35|8.95|7.35|8.92|7.32|0
1656381890000|2022-06-28 02:04:50|8.94|7.34|8.94|7.34|8.94|7.34|8.94|7.34|0
1656381900000|2022-06-28 02:05:00|8.95|7.35|8.96|7.36|8.96|7.36|8.95|7.35|0
1656381910000|2022-06-28 02:05:10|8.98|7.38|8.96|7.36|8.98|7.38|8.96|7.36|0
1656381920000|2022-06-28 02:05:20|8.98|7.38|8.97|7.37|8.98|7.38|8.96|7.36|0
1656381930000|2022-06-28 02:05:30|8.98|7.38|8.96|7.36|8.98|7.38|8.96|7.36|0
1656381940000|2022-06-28 02:05:40|8.99|7.39|8.96|7.36|8.99|7.39|8.96|7.36|0
1656381950000|2022-06-28 02:05:50|8.98|7.38|8.99|7.39|8.99|7.39|8.98|7.38|0
1656381960000|2022-06-28 02:06:00|8.96|7.36|8.99|7.39|8.99|7.39|8.96|7.36|0
1656381970000|2022-06-28 02:06:10|9.01|7.41|9.04|7.44|9.04|7.44|9.01|7.41|0
1656381980000|2022-06-28 02:06:20|9.07|7.47|9.05|7.45|9.07|7.47|9.04|7.44|0
1656381990000|2022-06-28 02:06:30|9.07|7.47|9.06|7.46|9.07|7.47|9.06|7.46|0
1656382000000|2022-06-28 02:06:40|9.05|7.45|9.02|7.42|9.05|7.45|9.02|7.42|0
1656382010000|2022-06-28 02:06:50|9.04|7.44|9.04|7.44|9.04|7.44|9.04|7.44|0
1656382020000|2022-06-28 02:07:00|9.02|7.42|9.04|7.44|9.04|7.44|9.02|7.42|0
1656382030000|2022-06-28 02:07:10|9.02|7.42|9.02|7.42|9.02|7.42|9.02|7.42|0
1656382040000|2022-06-28 02:07:20|9.01|7.41|9.01|7.41|9.01|7.41|9.01|7.41|0
1656382050000|2022-06-28 02:07:30|9|7.4|8.99|7.39|9|7.4|8.99|7.39|0
1656382060000|2022-06-28 02:07:40|9|7.4|8.99|7.39|9|7.4|8.99|7.39|0
1656382070000|2022-06-28 02:07:50|9|7.4|9.02|7.42|9.02|7.42|9|7.4|0
1656382080000|2022-06-28 02:08:00|9.05|7.45|9.06|7.46|9.08|7.48|9.05|7.45|0
1656382100000|2022-06-28 02:08:20|9.08|7.48|9.08|7.48|9.08|7.48|9.08|7.48|0
1656382110000|2022-06-28 02:08:30|9.07|7.47|9.11|7.51|9.11|7.51|9.07|7.47|0
1656382120000|2022-06-28 02:08:40|9.1|7.5|9.11|7.51|9.11|7.51|9.09|7.49|0
1656382130000|2022-06-28 02:08:50|9.12|7.52|9.12|7.52|9.14|7.54|9.12|7.52|0
1656382140000|2022-06-28 02:09:00|9.14|7.54|9.08|7.48|9.14|7.54|9.08|7.48|0
1656382150000|2022-06-28 02:09:10|9.07|7.47|9.09|7.49|9.1|7.5|9.07|7.47|0
1656382160000|2022-06-28 02:09:20|9.08|7.48|9.09|7.49|9.09|7.49|9.08|7.48|0
1656382170000|2022-06-28 02:09:30|9.1|7.5|9.11|7.51|9.11|7.51|9.1|7.5|0
1656382180000|2022-06-28 02:09:40|9.1|7.5|9.11|7.51|9.11|7.51|9.1|7.5|0
1656382190000|2022-06-28 02:09:50|9.12|7.52|9.12|7.52|9.12|7.52|9.12|7.52|0
1656382200000|2022-06-28 02:10:00|9.14|7.54|9.14|7.54|9.14|7.54|9.14|7.54|0
1656382210000|2022-06-28 02:10:10|9.12|7.52|9.12|7.52|9.13|7.53|9.12|7.52|0
1656382220000|2022-06-28 02:10:20|9.11|7.51|9.11|7.51|9.12|7.52|9.11|7.51|0
1656382230000|2022-06-28 02:10:30|9.09|7.49|9.09|7.49|9.09|7.49|9.09|7.49|0
1656382240000|2022-06-28 02:10:40|9.08|7.48|9.09|7.49|9.09|7.49|9.08|7.48|0
1656382250000|2022-06-28 02:10:50|9.11|7.51|9.09|7.49|9.11|7.51|9.08|7.48|0
1656382260000|2022-06-28 02:11:00|9.08|7.48|9.11|7.51|9.11|7.51|9.08|7.48|0
1656382270000|2022-06-28 02:11:10|9.1|7.5|9.08|7.48|9.1|7.5|9.06|7.46|0
1656382280000|2022-06-28 02:11:20|9.09|7.49|9.11|7.51|9.11|7.51|9.09|7.49|0
1656382290000|2022-06-28 02:11:30|9.09|7.49|9.09|7.49|9.09|7.49|9.09|7.49|0
1656382300000|2022-06-28 02:11:40|9.08|7.48|9.06|7.46|9.08|7.48|9.06|7.46|0
1656382320000|2022-06-28 02:12:00|9.04|7.44|9.04|7.44|9.04|7.44|9.04|7.44|0
1656382330000|2022-06-28 02:12:10|9.02|7.42|8.99|7.39|9.02|7.42|8.99|7.39|0
1656382340000|2022-06-28 02:12:20|9|7.4|9.01|7.41|9.01|7.41|9|7.4|0
1656382350000|2022-06-28 02:12:30|9.02|7.42|9.01|7.41|9.02|7.42|9.01|7.41|0
1656382360000|2022-06-28 02:12:40|8.99|7.39|8.99|7.39|8.99|7.39|8.99|7.39|0
1656382370000|2022-06-28 02:12:50|8.98|7.38|8.98|7.38|8.99|7.39|8.98|7.38|0
1656382380000|2022-06-28 02:13:00|8.99|7.39|9.03|7.43|9.03|7.43|8.99|7.39|0
1656382390000|2022-06-28 02:13:10|9.05|7.45|9.05|7.45|9.05|7.45|9.04|7.44|0
1656382400000|2022-06-28 02:13:20|9.06|7.46|9.06|7.46|9.08|7.48|9.06|7.46|0
1656382410000|2022-06-28 02:13:30|9.05|7.45|9.04|7.44|9.05|7.45|9.04|7.44|0
1656382420000|2022-06-28 02:13:40|9.05|7.45|9.04|7.44|9.05|7.45|9.04|7.44|0
1656382430000|2022-06-28 02:13:50|9.03|7.43|9.02|7.42|9.03|7.43|9.02|7.42|0
1656382440000|2022-06-28 02:14:00|9.01|7.41|9.03|7.43|9.03|7.43|9.01|7.41|0
1656382450000|2022-06-28 02:14:10|9.05|7.45|9.02|7.42|9.05|7.45|9.02|7.42|0
1656382460000|2022-06-28 02:14:20|9.03|7.43|9.03|7.43|9.03|7.43|9.03|7.43|0
1656382470000|2022-06-28 02:14:30|9.04|7.44|9.05|7.45|9.05|7.45|9.04|7.44|0
1656382480000|2022-06-28 02:14:40|9.02|7.42|9.01|7.41|9.02|7.42|9.01|7.41|0
1656382490000|2022-06-28 02:14:50|8.99|7.39|8.99|7.39|8.99|7.39|8.99|7.39|0
1656382500000|2022-06-28 02:15:00|8.98|7.38|8.98|7.38|9|7.4|8.98|7.38|0
1656382510000|2022-06-28 02:15:10|8.99|7.39|9.01|7.41|9.01|7.41|8.99|7.39|0
1656382520000|2022-06-28 02:15:20|9|7.4|9.02|7.42|9.02|7.42|9|7.4|0
1656382530000|2022-06-28 02:15:30|9.03|7.43|9.05|7.45|9.05|7.45|9.03|7.43|0
1656382540000|2022-06-28 02:15:40|9.06|7.46|9.08|7.48|9.08|7.48|9.06|7.46|0
1656382550000|2022-06-28 02:15:50|9.07|7.47|9.06|7.46|9.07|7.47|9.06|7.46|0
1656382570000|2022-06-28 02:16:10|9.08|7.48|9.08|7.48|9.08|7.48|9.08|7.48|0
1656382580000|2022-06-28 02:16:20|9.06|7.46|9.03|7.43|9.06|7.46|9.03|7.43|0
1656382610000|2022-06-28 02:16:50|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656382620000|2022-06-28 02:17:00|9.06|7.46|9.08|7.48|9.08|7.48|9.06|7.46|0
1656382630000|2022-06-28 02:17:10|9.09|7.49|9.09|7.49|9.09|7.49|9.09|7.49|0
1656382640000|2022-06-28 02:17:20|9.06|7.46|9.06|7.46|9.06|7.46|9.06|7.46|0
1656382650000|2022-06-28 02:17:30|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656382670000|2022-06-28 02:17:50|9.03|7.43|9.03|7.43|9.05|7.45|9.03|7.43|0
1656382700000|2022-06-28 02:18:20|9.05|7.45|9.04|7.44|9.05|7.45|9.04|7.44|0
1656382710000|2022-06-28 02:18:30|9.05|7.45|9.04|7.44|9.05|7.45|9.04|7.44|0
1656382720000|2022-06-28 02:18:40|9.03|7.43|9.02|7.42|9.03|7.43|9.02|7.42|0
1656382730000|2022-06-28 02:18:50|9.01|7.41|9.01|7.41|9.01|7.41|9.01|7.41|0
1656382770000|2022-06-28 02:19:30|9|7.4|9|7.4|9|7.4|9|7.4|0
1656382780000|2022-06-28 02:19:40|8.99|7.39|8.99|7.39|9.01|7.41|8.99|7.39|0
1656382790000|2022-06-28 02:19:50|8.97|7.37|8.97|7.37|8.97|7.37|8.96|7.36|0
1656382800000|2022-06-28 02:20:00|8.98|7.38|8.95|7.35|8.98|7.38|8.95|7.35|0
1656382810000|2022-06-28 02:20:10|8.96|7.36|8.94|7.34|8.96|7.36|8.94|7.34|0
1656382820000|2022-06-28 02:20:20|8.95|7.35|8.89|7.29|8.95|7.35|8.89|7.29|0
1656382830000|2022-06-28 02:20:30|8.88|7.28|8.88|7.28|8.89|7.29|8.88|7.28|0
1656382840000|2022-06-28 02:20:40|8.89|7.29|8.9|7.3|8.9|7.3|8.89|7.29|0
1656382850000|2022-06-28 02:20:50|8.88|7.28|8.88|7.28|8.88|7.28|8.88|7.28|0
1656382860000|2022-06-28 02:21:00|8.87|7.27|8.87|7.27|8.88|7.28|8.87|7.27|0
1656382870000|2022-06-28 02:21:10|8.88|7.28|8.88|7.28|8.88|7.28|8.86|7.26|0
1656382880000|2022-06-28 02:21:20|8.85|7.25|8.84|7.24|8.85|7.25|8.84|7.24|0
1656382890000|2022-06-28 02:21:30|8.85|7.25|8.84|7.24|8.85|7.25|8.84|7.24|0
1656382900000|2022-06-28 02:21:40|8.85|7.25|8.81|7.21|8.85|7.25|8.81|7.21|0
1656382910000|2022-06-28 02:21:50|8.78|7.18|8.76|7.16|8.78|7.18|8.76|7.16|0
1656382920000|2022-06-28 02:22:00|8.78|7.18|8.76|7.16|8.78|7.18|8.76|7.16|0
1656382930000|2022-06-28 02:22:10|8.75|7.15|8.78|7.18|8.78|7.18|8.75|7.15|0
1656382950000|2022-06-28 02:22:30|8.76|7.16|8.78|7.18|8.78|7.18|8.74|7.14|0
1656382960000|2022-06-28 02:22:40|8.79|7.19|8.79|7.19|8.79|7.19|8.79|7.19|0
1656382970000|2022-06-28 02:22:50|8.81|7.21|8.79|7.19|8.81|7.21|8.77|7.17|0
1656382980000|2022-06-28 02:23:00|8.78|7.18|8.79|7.19|8.79|7.19|8.78|7.18|0
1656382990000|2022-06-28 02:23:10|8.8|7.2|8.73|7.13|8.8|7.2|8.73|7.13|0
1656383000000|2022-06-28 02:23:20|8.71|7.11|8.71|7.11|8.71|7.11|8.68|7.08|0
1656383010000|2022-06-28 02:23:30|8.69|7.09|8.7|7.1|8.71|7.11|8.69|7.09|0
1656383020000|2022-06-28 02:23:40|8.72|7.12|8.7|7.1|8.72|7.12|8.7|7.1|0
1656383030000|2022-06-28 02:23:50|8.71|7.11|8.7|7.1|8.73|7.13|8.7|7.1|0
1656383040000|2022-06-28 02:24:00|8.72|7.12|8.72|7.12|8.72|7.12|8.71|7.11|0
1656383050000|2022-06-28 02:24:10|8.71|7.11|8.72|7.12|8.72|7.12|8.71|7.11|0
1656383060000|2022-06-28 02:24:20|8.73|7.13|8.73|7.13|8.73|7.13|8.73|7.13|0
1656383070000|2022-06-28 02:24:30|8.72|7.12|8.73|7.13|8.73|7.13|8.72|7.12|0
1656383080000|2022-06-28 02:24:40|8.75|7.15|8.79|7.19|8.79|7.19|8.75|7.15|0
1656383090000|2022-06-28 02:24:50|8.78|7.18|8.78|7.18|8.79|7.19|8.78|7.18|0
1656383100000|2022-06-28 02:25:00|8.77|7.17|8.83|7.23|8.83|7.23|8.73|7.13|0
1656383110000|2022-06-28 02:25:10|8.85|7.25|8.85|7.25|8.85|7.25|8.83|7.23|0
1656383120000|2022-06-28 02:25:20|8.84|7.24|8.86|7.26|8.86|7.26|8.84|7.24|0
1656383130000|2022-06-28 02:25:30|8.78|7.18|8.8|7.2|8.8|7.2|8.78|7.18|0
1656383140000|2022-06-28 02:25:40|8.81|7.21|8.78|7.18|8.81|7.21|8.78|7.18|0
1656383150000|2022-06-28 02:25:50|8.75|7.15|8.75|7.15|8.76|7.16|8.75|7.15|0
1656383160000|2022-06-28 02:26:00|8.76|7.16|8.75|7.15|8.76|7.16|8.75|7.15|0
1656383170000|2022-06-28 02:26:10|8.73|7.13|8.72|7.12|8.74|7.14|8.72|7.12|0
1656383180000|2022-06-28 02:26:20|8.73|7.13|8.72|7.12|8.73|7.13|8.72|7.12|0
1656383190000|2022-06-28 02:26:30|8.71|7.11|8.71|7.11|8.71|7.11|8.71|7.11|0
1656383200000|2022-06-28 02:26:40|8.66|7.06|8.65|7.05|8.66|7.06|8.64|7.04|0
1656383210000|2022-06-28 02:26:50|8.64|7.04|8.49|6.89|8.64|7.04|8.49|6.89|0
1656383220000|2022-06-28 02:27:00|8.47|6.87|8.42|6.82|8.47|6.87|8.41|6.81|0
1656383230000|2022-06-28 02:27:10|8.36|6.76|8.42|6.82|8.42|6.82|8.36|6.76|0
1656383240000|2022-06-28 02:27:20|8.43|6.83|8.42|6.82|8.46|6.86|8.42|6.82|0
1656383250000|2022-06-28 02:27:30|8.38|6.78|8.4|6.8|8.4|6.8|8.38|6.78|0
1656383260000|2022-06-28 02:27:40|8.39|6.79|8.34|6.74|8.39|6.79|8.34|6.74|0
1656383270000|2022-06-28 02:27:50|8.36|6.76|8.27|6.67|8.36|6.76|8.26|6.66|0
1656383280000|2022-06-28 02:28:00|8.28|6.68|8.31|6.71|8.31|6.71|8.27|6.67|0
1656383290000|2022-06-28 02:28:10|8.32|6.72|8.3|6.7|8.32|6.72|8.3|6.7|0
1656383300000|2022-06-28 02:28:20|8.34|6.74|8.39|6.79|8.39|6.79|8.34|6.74|0
1656383310000|2022-06-28 02:28:30|8.42|6.82|8.39|6.79|8.42|6.82|8.38|6.78|0
1656383320000|2022-06-28 02:28:40|8.4|6.8|8.38|6.78|8.4|6.8|8.36|6.76|0
1656383330000|2022-06-28 02:28:50|8.35|6.75|8.37|6.77|8.37|6.77|8.35|6.75|0
1656383340000|2022-06-28 02:29:00|8.36|6.76|8.36|6.76|8.36|6.76|8.36|6.76|0
1656383350000|2022-06-28 02:29:10|8.34|6.74|8.36|6.76|8.36|6.76|8.34|6.74|0
1656383360000|2022-06-28 02:29:20|8.37|6.77|8.35|6.75|8.37|6.77|8.35|6.75|0
1656383370000|2022-06-28 02:29:30|8.37|6.77|8.38|6.78|8.38|6.78|8.37|6.77|0
1656383380000|2022-06-28 02:29:40|8.4|6.8|8.39|6.79|8.42|6.82|8.39|6.79|0
1656383390000|2022-06-28 02:29:50|8.4|6.8|8.41|6.81|8.41|6.81|8.4|6.8|0
1656383400000|2022-06-28 02:30:00|8.38|6.78|8.42|6.82|8.43|6.83|8.38|6.78|0
1656383410000|2022-06-28 02:30:10|8.46|6.86|8.46|6.86|8.46|6.86|8.44|6.84|0
1656383420000|2022-06-28 02:30:20|8.49|6.89|8.47|6.87|8.49|6.89|8.46|6.86|0
1656383430000|2022-06-28 02:30:30|8.48|6.88|8.47|6.87|8.49|6.89|8.47|6.87|0
1656383440000|2022-06-28 02:30:40|8.49|6.89|8.49|6.89|8.49|6.89|8.47|6.87|0
1656383450000|2022-06-28 02:30:50|8.44|6.84|8.46|6.86|8.46|6.86|8.44|6.84|0
1656383460000|2022-06-28 02:31:00|8.44|6.84|8.44|6.84|8.44|6.84|8.43|6.83|0
1656383470000|2022-06-28 02:31:10|8.42|6.82|8.42|6.82|8.42|6.82|8.42|6.82|0
1656383480000|2022-06-28 02:31:20|8.39|6.79|8.38|6.78|8.39|6.79|8.38|6.78|0
1656383490000|2022-06-28 02:31:30|8.39|6.79|8.38|6.78|8.39|6.79|8.38|6.78|0
1656383500000|2022-06-28 02:31:40|8.37|6.77|8.36|6.76|8.38|6.78|8.36|6.76|0
1656383510000|2022-06-28 02:31:50|8.37|6.77|8.39|6.79|8.4|6.8|8.37|6.77|0
1656383530000|2022-06-28 02:32:10|8.38|6.78|8.36|6.76|8.38|6.78|8.36|6.76|0
1656383540000|2022-06-28 02:32:20|8.35|6.75|8.34|6.74|8.35|6.75|8.32|6.72|0
1656383550000|2022-06-28 02:32:30|8.35|6.75|8.34|6.74|8.35|6.75|8.34|6.74|0
1656383560000|2022-06-28 02:32:40|8.32|6.72|8.32|6.72|8.32|6.72|8.32|6.72|0
1656383570000|2022-06-28 02:32:50|8.31|6.71|8.32|6.72|8.32|6.72|8.31|6.71|0
1656383580000|2022-06-28 02:33:00|8.31|6.71|8.31|6.71|8.31|6.71|8.31|6.71|0
1656383590000|2022-06-28 02:33:10|8.32|6.72|8.33|6.73|8.33|6.73|8.32|6.72|0
1656383600000|2022-06-28 02:33:20|8.34|6.74|8.39|6.79|8.39|6.79|8.34|6.74|0
1656383620000|2022-06-28 02:33:40|8.38|6.78|8.4|6.8|8.4|6.8|8.38|6.78|0
1656383630000|2022-06-28 02:33:50|8.38|6.78|8.4|6.8|8.4|6.8|8.38|6.78|0
1656383640000|2022-06-28 02:34:00|8.41|6.81|8.42|6.82|8.42|6.82|8.41|6.81|0
1656383650000|2022-06-28 02:34:10|8.41|6.81|8.41|6.81|8.41|6.81|8.41|6.81|0
1656383660000|2022-06-28 02:34:20|8.42|6.82|8.44|6.84|8.44|6.84|8.42|6.82|0
1656383670000|2022-06-28 02:34:30|8.46|6.86|8.46|6.86|8.46|6.86|8.46|6.86|0
1656383680000|2022-06-28 02:34:40|8.47|6.87|8.49|6.89|8.49|6.89|8.47|6.87|0
1656383690000|2022-06-28 02:34:50|8.48|6.88|8.51|6.91|8.51|6.91|8.48|6.88|0
1656383700000|2022-06-28 02:35:00|8.53|6.93|8.5|6.9|8.53|6.93|8.5|6.9|0
1656383710000|2022-06-28 02:35:10|8.53|6.93|8.53|6.93|8.55|6.95|8.53|6.93|0
1656383720000|2022-06-28 02:35:20|8.54|6.94|8.53|6.93|8.54|6.94|8.53|6.93|0
1656383730000|2022-06-28 02:35:30|8.54|6.94|8.53|6.93|8.55|6.95|8.53|6.93|0
1656383740000|2022-06-28 02:35:40|8.54|6.94|8.55|6.95|8.55|6.95|8.54|6.94|0
1656383750000|2022-06-28 02:35:50|8.56|6.96|8.55|6.95|8.57|6.97|8.55|6.95|0
1656383760000|2022-06-28 02:36:00|8.53|6.93|8.51|6.91|8.54|6.94|8.51|6.91|0
1656383770000|2022-06-28 02:36:10|8.5|6.9|8.46|6.86|8.51|6.91|8.46|6.86|0
1656383780000|2022-06-28 02:36:20|8.47|6.87|8.48|6.88|8.48|6.88|8.47|6.87|0
1656383790000|2022-06-28 02:36:30|8.47|6.87|8.47|6.87|8.47|6.87|8.47|6.87|0
1656383800000|2022-06-28 02:36:40|8.48|6.88|8.48|6.88|8.48|6.88|8.47|6.87|0
1656383810000|2022-06-28 02:36:50|8.5|6.9|8.5|6.9|8.5|6.9|8.5|6.9|0
1656383820000|2022-06-28 02:37:00|8.49|6.89|8.54|6.94|8.54|6.94|8.49|6.89|0
1656383830000|2022-06-28 02:37:10|8.55|6.95|8.56|6.96|8.57|6.97|8.55|6.95|0
1656383840000|2022-06-28 02:37:20|8.55|6.95|8.55|6.95|8.57|6.97|8.55|6.95|0
1656383850000|2022-06-28 02:37:30|8.54|6.94|8.53|6.93|8.54|6.94|8.53|6.93|0
1656383860000|2022-06-28 02:37:40|8.54|6.94|8.57|6.97|8.57|6.97|8.54|6.94|0
1656383870000|2022-06-28 02:37:50|8.58|6.98|8.58|6.98|8.58|6.98|8.58|6.98|0
1656383880000|2022-06-28 02:38:00|8.57|6.97|8.55|6.95|8.57|6.97|8.55|6.95|0
1656383890000|2022-06-28 02:38:10|8.57|6.97|8.54|6.94|8.57|6.97|8.54|6.94|0
1656383900000|2022-06-28 02:38:20|8.55|6.95|8.52|6.92|8.55|6.95|8.51|6.91|0
1656383910000|2022-06-28 02:38:30|8.51|6.91|8.5|6.9|8.52|6.92|8.5|6.9|0
1656383920000|2022-06-28 02:38:40|8.51|6.91|8.5|6.9|8.51|6.91|8.5|6.9|0
1656383930000|2022-06-28 02:38:50|8.49|6.89|8.49|6.89|8.49|6.89|8.49|6.89|0
1656383940000|2022-06-28 02:39:00|8.48|6.88|8.49|6.89|8.49|6.89|8.48|6.88|0
1656383950000|2022-06-28 02:39:10|8.48|6.88|8.5|6.9|8.5|6.9|8.48|6.88|0
1656383960000|2022-06-28 02:39:20|8.52|6.92|8.5|6.9|8.52|6.92|8.5|6.9|0
1656383970000|2022-06-28 02:39:30|8.51|6.91|8.53|6.93|8.53|6.93|8.51|6.91|0
1656383980000|2022-06-28 02:39:40|8.52|6.92|8.51|6.91|8.52|6.92|8.51|6.91|0
1656383990000|2022-06-28 02:39:50|8.52|6.92|8.54|6.94|8.54|6.94|8.51|6.91|0
1656384000000|2022-06-28 02:40:00|8.55|6.95|8.54|6.94|8.55|6.95|8.54|6.94|0
1656384010000|2022-06-28 02:40:10|8.55|6.95|8.55|6.95|8.55|6.95|8.55|6.95|0
1656384020000|2022-06-28 02:40:20|8.57|6.97|8.56|6.96|8.58|6.98|8.56|6.96|0
1656384030000|2022-06-28 02:40:30|8.55|6.95|8.5|6.9|8.55|6.95|8.5|6.9|0
1656384040000|2022-06-28 02:40:40|8.51|6.91|8.5|6.9|8.51|6.91|8.5|6.9|0
1656384050000|2022-06-28 02:40:50|8.48|6.88|8.5|6.9|8.5|6.9|8.48|6.88|0
1656384060000|2022-06-28 02:41:00|8.48|6.88|8.49|6.89|8.49|6.89|8.47|6.87|0
1656384070000|2022-06-28 02:41:10|8.48|6.88|8.5|6.9|8.51|6.91|8.48|6.88|0
1656384080000|2022-06-28 02:41:20|8.49|6.89|8.49|6.89|8.49|6.89|8.49|6.89|0
1656384090000|2022-06-28 02:41:30|8.5|6.9|8.5|6.9|8.5|6.9|8.49|6.89|0
1656384100000|2022-06-28 02:41:40|8.52|6.92|8.51|6.91|8.53|6.93|8.51|6.91|0
1656384110000|2022-06-28 02:41:50|8.52|6.92|8.52|6.92|8.52|6.92|8.52|6.92|0
1656384120000|2022-06-28 02:42:00|8.51|6.91|8.5|6.9|8.52|6.92|8.5|6.9|0
1656384130000|2022-06-28 02:42:10|8.51|6.91|8.5|6.9|8.51|6.91|8.5|6.9|0
1656384140000|2022-06-28 02:42:20|8.51|6.91|8.52|6.92|8.52|6.92|8.51|6.91|0
1656384150000|2022-06-28 02:42:30|8.5|6.9|8.52|6.92|8.52|6.92|8.5|6.9|0
1656384160000|2022-06-28 02:42:40|8.51|6.91|8.51|6.91|8.52|6.92|8.51|6.91|0
1656384170000|2022-06-28 02:42:50|8.5|6.9|8.5|6.9|8.5|6.9|8.5|6.9|0
1656384180000|2022-06-28 02:43:00|8.51|6.91|8.5|6.9|8.51|6.91|8.5|6.9|0
1656384210000|2022-06-28 02:43:30|8.51|6.91|8.51|6.91|8.51|6.91|8.51|6.91|0
1656384220000|2022-06-28 02:43:40|8.5|6.9|8.5|6.9|8.5|6.9|8.5|6.9|0
1656384230000|2022-06-28 02:43:50|8.48|6.88|8.49|6.89|8.49|6.89|8.48|6.88|0
1656384240000|2022-06-28 02:44:00|8.5|6.9|8.48|6.88|8.51|6.91|8.48|6.88|0
1656384250000|2022-06-28 02:44:10|8.47|6.87|8.46|6.86|8.47|6.87|8.46|6.86|0
1656384260000|2022-06-28 02:44:20|8.45|6.85|8.45|6.85|8.45|6.85|8.45|6.85|0
1656384270000|2022-06-28 02:44:30|8.47|6.87|8.5|6.9|8.5|6.9|8.47|6.87|0
1656384280000|2022-06-28 02:44:40|8.51|6.91|8.51|6.91|8.51|6.91|8.51|6.91|0
1656384290000|2022-06-28 02:44:50|8.5|6.9|8.5|6.9|8.5|6.9|8.5|6.9|0
1656384300000|2022-06-28 02:45:00|8.52|6.92|8.5|6.9|8.52|6.92|8.5|6.9|0
1656384320000|2022-06-28 02:45:20|8.46|6.86|8.46|6.86|8.46|6.86|8.46|6.86|0
1656384330000|2022-06-28 02:45:30|8.41|6.81|8.42|6.82|8.42|6.82|8.41|6.81|0
1656384340000|2022-06-28 02:45:40|8.41|6.81|8.43|6.83|8.43|6.83|8.41|6.81|0
1656384350000|2022-06-28 02:45:50|8.44|6.84|8.43|6.83|8.44|6.84|8.43|6.83|0
1656384360000|2022-06-28 02:46:00|8.41|6.81|8.44|6.84|8.44|6.84|8.41|6.81|0
1656384370000|2022-06-28 02:46:10|8.46|6.86|8.46|6.86|8.46|6.86|8.46|6.86|0
1656384380000|2022-06-28 02:46:20|8.47|6.87|8.47|6.87|8.47|6.87|8.47|6.87|0
1656384420000|2022-06-28 02:47:00|8.5|6.9|8.51|6.91|8.51|6.91|8.49|6.89|0
1656384430000|2022-06-28 02:47:10|8.52|6.92|8.52|6.92|8.52|6.92|8.52|6.92|0
1656384440000|2022-06-28 02:47:20|8.54|6.94|8.58|6.98|8.59|6.99|8.54|6.94|0
1656384450000|2022-06-28 02:47:30|8.57|6.97|8.56|6.96|8.58|6.98|8.56|6.96|0
1656384460000|2022-06-28 02:47:40|8.58|6.98|8.59|6.99|8.59|6.99|8.56|6.96|0
1656384470000|2022-06-28 02:47:50|8.6|7|8.61|7.01|8.61|7.01|8.59|6.99|0
1656384480000|2022-06-28 02:48:00|8.59|6.99|8.61|7.01|8.61|7.01|8.59|6.99|0
1656384490000|2022-06-28 02:48:10|8.6|7|8.6|7|8.61|7.01|8.6|7|0
1656384500000|2022-06-28 02:48:20|8.62|7.02|8.63|7.03|8.63|7.03|8.62|7.02|0
1656384510000|2022-06-28 02:48:30|8.62|7.02|8.62|7.02|8.62|7.02|8.62|7.02|0
1656384520000|2022-06-28 02:48:40|8.61|7.01|8.61|7.01|8.62|7.02|8.61|7.01|0
1656384530000|2022-06-28 02:48:50|8.62|7.02|8.63|7.03|8.63|7.03|8.62|7.02|0
1656384540000|2022-06-28 02:49:00|8.62|7.02|8.62|7.02|8.62|7.02|8.62|7.02|0
1656384550000|2022-06-28 02:49:10|8.6|7|8.6|7|8.6|7|8.6|7|0
1656384560000|2022-06-28 02:49:20|8.62|7.02|8.61|7.01|8.62|7.02|8.6|7|0
1656384570000|2022-06-28 02:49:30|8.6|7|8.61|7.01|8.62|7.02|8.6|7|0
1656384590000|2022-06-28 02:49:50|8.6|7|8.61|7.01|8.61|7.01|8.6|7|0
1656384600000|2022-06-28 02:50:00|8.59|6.99|8.61|7.01|8.61|7.01|8.59|6.99|0
1656384620000|2022-06-28 02:50:20|8.62|7.02|8.62|7.02|8.62|7.02|8.62|7.02|0
1656384630000|2022-06-28 02:50:30|8.63|7.03|8.65|7.05|8.65|7.05|8.63|7.03|0
1656384640000|2022-06-28 02:50:40|8.66|7.06|8.67|7.07|8.67|7.07|8.66|7.06|0
1656384650000|2022-06-28 02:50:50|8.65|7.05|8.66|7.06|8.66|7.06|8.65|7.05|0
1656384660000|2022-06-28 02:51:00|8.67|7.07|8.7|7.1|8.7|7.1|8.67|7.07|0
1656384670000|2022-06-28 02:51:10|8.69|7.09|8.69|7.09|8.69|7.09|8.69|7.09|0
1656384680000|2022-06-28 02:51:20|8.7|7.1|8.69|7.09|8.7|7.1|8.69|7.09|0
1656384690000|2022-06-28 02:51:30|8.67|7.07|8.7|7.1|8.7|7.1|8.67|7.07|0
1656384700000|2022-06-28 02:51:40|8.69|7.09|8.69|7.09|8.69|7.09|8.69|7.09|0
1656384730000|2022-06-28 02:52:10|8.73|7.13|8.69|7.09|8.73|7.13|8.69|7.09|0
1656384740000|2022-06-28 02:52:20|8.7|7.1|8.67|7.07|8.7|7.1|8.66|7.06|0
1656384780000|2022-06-28 02:53:00|8.7|7.1|8.69|7.09|8.7|7.1|8.69|7.09|0
1656384790000|2022-06-28 02:53:10|8.68|7.08|8.66|7.06|8.68|7.08|8.66|7.06|0
1656384800000|2022-06-28 02:53:20|8.67|7.07|8.67|7.07|8.68|7.08|8.67|7.07|0
1656384810000|2022-06-28 02:53:30|8.68|7.08|8.67|7.07|8.68|7.08|8.67|7.07|0
1656384830000|2022-06-28 02:53:50|8.66|7.06|8.66|7.06|8.66|7.06|8.66|7.06|0
1656384840000|2022-06-28 02:54:00|8.67|7.07|8.65|7.05|8.67|7.07|8.65|7.05|0
1656384850000|2022-06-28 02:54:10|8.66|7.06|8.66|7.06|8.66|7.06|8.66|7.06|0
1656384860000|2022-06-28 02:54:20|8.67|7.07|8.67|7.07|8.67|7.07|8.67|7.07|0
1656384870000|2022-06-28 02:54:30|8.69|7.09|8.69|7.09|8.69|7.09|8.69|7.09|0
1656384880000|2022-06-28 02:54:40|8.67|7.07|8.87|7.27|8.87|7.27|8.66|7.06|0
1656384890000|2022-06-28 02:54:50|8.85|7.25|8.87|7.27|8.87|7.27|8.85|7.25|0
1656384910000|2022-06-28 02:55:10|8.85|7.25|8.85|7.25|8.85|7.25|8.84|7.24|0
1656384930000|2022-06-28 02:55:30|8.87|7.27|8.87|7.27|8.87|7.27|8.87|7.27|0
1656384970000|2022-06-28 02:56:10|8.85|7.25|8.85|7.25|8.85|7.25|8.85|7.25|0
1656384980000|2022-06-28 02:56:20|8.87|7.27|8.87|7.27|8.88|7.28|8.87|7.27|0
1656384990000|2022-06-28 02:56:30|8.85|7.25|8.86|7.26|8.86|7.26|8.85|7.25|0
1656385000000|2022-06-28 02:56:40|8.87|7.27|8.87|7.27|8.87|7.27|8.87|7.27|0
1656385010000|2022-06-28 02:56:50|8.88|7.28|8.88|7.28|8.88|7.28|8.88|7.28|0
1656385020000|2022-06-28 02:57:00|8.89|7.29|8.88|7.28|8.89|7.29|8.88|7.28|0
1656385040000|2022-06-28 02:57:20|8.89|7.29|8.89|7.29|8.89|7.29|8.89|7.29|0
1656385060000|2022-06-28 02:57:40|8.88|7.28|8.88|7.28|8.88|7.28|8.88|7.28|0
1656385070000|2022-06-28 02:57:50|8.87|7.27|8.87|7.27|8.87|7.27|8.87|7.27|0
1656385080000|2022-06-28 02:58:00|8.88|7.28|8.88|7.28|8.89|7.29|8.88|7.28|0
1656385090000|2022-06-28 02:58:10|8.89|7.29|8.88|7.28|8.89|7.29|8.88|7.28|0
1656385120000|2022-06-28 02:58:40|8.87|7.27|8.87|7.27|8.87|7.27|8.87|7.27|0
1656385130000|2022-06-28 02:58:50|8.88|7.28|8.89|7.29|8.89|7.29|8.88|7.28|0
1656385140000|2022-06-28 02:59:00|8.91|7.31|8.92|7.32|8.92|7.32|8.91|7.31|0
1656385150000|2022-06-28 02:59:10|8.94|7.34|8.94|7.34|8.95|7.35|8.94|7.34|0
1656385170000|2022-06-28 02:59:30|8.92|7.32|8.94|7.34|8.94|7.34|8.92|7.32|0
1656385180000|2022-06-28 02:59:40|8.92|7.32|8.92|7.32|8.92|7.32|8.92|7.32|0
1656385190000|2022-06-28 02:59:50|8.91|7.31|8.9|7.3|8.91|7.31|8.9|7.3|0
1656385200000|2022-06-28 03:00:00|8.94|7.34|8.94|7.34|8.94|7.34|8.94|7.34|0
1656385210000|2022-06-28 03:00:10|8.91|7.31|8.92|7.32|8.92|7.32|8.91|7.31|0
1656385220000|2022-06-28 03:00:20|8.94|7.34|8.92|7.32|8.94|7.34|8.92|7.32|0
1656385250000|2022-06-28 03:00:50|8.91|7.31|8.89|7.29|8.91|7.31|8.89|7.29|0
1656385270000|2022-06-28 03:01:10|8.9|7.3|8.89|7.29|8.9|7.3|8.89|7.29|0
1656385280000|2022-06-28 03:01:20|8.88|7.28|8.88|7.28|8.89|7.29|8.88|7.28|0
1656385290000|2022-06-28 03:01:30|8.89|7.29|8.89|7.29|8.89|7.29|8.89|7.29|0
1656385310000|2022-06-28 03:01:50|8.88|7.28|8.89|7.29|8.89|7.29|8.88|7.28|0
1656385320000|2022-06-28 03:02:00|8.88|7.28|8.88|7.28|8.88|7.28|8.88|7.28|0
1656385330000|2022-06-28 03:02:10|8.89|7.29|8.91|7.31|8.91|7.31|8.89|7.29|0
1656385340000|2022-06-28 03:02:20|8.92|7.32|8.89|7.29|8.92|7.32|8.89|7.29|0
1656385350000|2022-06-28 03:02:30|8.91|7.31|8.91|7.31|8.91|7.31|8.91|7.31|0
1656385360000|2022-06-28 03:02:40|8.92|7.32|8.89|7.29|8.92|7.32|8.89|7.29|0
1656385370000|2022-06-28 03:02:50|8.88|7.28|8.88|7.28|8.88|7.28|8.88|7.28|0
1656385380000|2022-06-28 03:03:00|8.87|7.27|8.86|7.26|8.87|7.27|8.86|7.26|0
1656385390000|2022-06-28 03:03:10|8.87|7.27|8.86|7.26|8.87|7.27|8.86|7.26|0
1656385400000|2022-06-28 03:03:20|8.88|7.28|8.87|7.27|8.89|7.29|8.87|7.27|0
1656385410000|2022-06-28 03:03:30|8.88|7.28|8.88|7.28|8.88|7.28|8.88|7.28|0
1656385420000|2022-06-28 03:03:40|8.91|7.31|8.91|7.31|8.91|7.31|8.91|7.31|0
1656385430000|2022-06-28 03:03:50|8.89|7.29|8.91|7.31|8.91|7.31|8.89|7.29|0
1656385440000|2022-06-28 03:04:00|8.9|7.3|8.89|7.29|8.9|7.3|8.89|7.29|0
1656385450000|2022-06-28 03:04:10|8.9|7.3|8.91|7.31|8.91|7.31|8.9|7.3|0
1656385460000|2022-06-28 03:04:20|8.89|7.29|8.9|7.3|8.91|7.31|8.89|7.29|0
1656385470000|2022-06-28 03:04:30|8.91|7.31|8.91|7.31|8.91|7.31|8.91|7.31|0
1656385490000|2022-06-28 03:04:50|8.92|7.32|8.92|7.32|8.92|7.32|8.92|7.32|0
1656385500000|2022-06-28 03:05:00|8.91|7.31|8.92|7.32|8.92|7.32|8.91|7.31|0
1656385510000|2022-06-28 03:05:10|8.91|7.31|8.92|7.32|8.92|7.32|8.91|7.31|0
1656385520000|2022-06-28 03:05:20|8.89|7.29|8.91|7.31|8.91|7.31|8.89|7.29|0
1656385540000|2022-06-28 03:05:40|8.92|7.32|8.92|7.32|8.92|7.32|8.92|7.32|0
1656385550000|2022-06-28 03:05:50|8.91|7.31|8.91|7.31|8.91|7.31|8.91|7.31|0
1656385560000|2022-06-28 03:06:00|8.92|7.32|8.92|7.32|8.92|7.32|8.92|7.32|0
1656385590000|2022-06-28 03:06:30|8.95|7.35|8.95|7.35|8.95|7.35|8.95|7.35|0
1656385600000|2022-06-28 03:06:40|8.96|7.36|9.09|7.49|9.09|7.49|8.96|7.36|0
1656385610000|2022-06-28 03:06:50|9.08|7.48|9.06|7.46|9.08|7.48|9.06|7.46|0
1656385620000|2022-06-28 03:07:00|9.07|7.47|9.09|7.49|9.09|7.49|9.07|7.47|0
1656385630000|2022-06-28 03:07:10|9.1|7.5|9.1|7.5|9.1|7.5|9.1|7.5|0
1656385640000|2022-06-28 03:07:20|9.11|7.51|9.14|7.54|9.17|7.57|9.11|7.51|0
1656385650000|2022-06-28 03:07:30|9.18|7.58|9.18|7.58|9.19|7.59|9.18|7.58|0
1656385660000|2022-06-28 03:07:40|9.19|7.59|9.19|7.59|9.21|7.61|9.19|7.59|0
1656385670000|2022-06-28 03:07:50|9.17|7.57|9.17|7.57|9.17|7.57|9.17|7.57|0
1656385680000|2022-06-28 03:08:00|9.15|7.55|9.14|7.54|9.15|7.55|9.13|7.53|0
1656385700000|2022-06-28 03:08:20|9.12|7.52|9.12|7.52|9.12|7.52|9.09|7.49|0
1656385710000|2022-06-28 03:08:30|9.14|7.54|9.17|7.57|9.17|7.57|9.14|7.54|0
1656385720000|2022-06-28 03:08:40|9.15|7.55|9.15|7.55|9.15|7.55|9.15|7.55|0
1656385730000|2022-06-28 03:08:50|9.14|7.54|9.14|7.54|9.14|7.54|9.13|7.53|0
1656385740000|2022-06-28 03:09:00|9.12|7.52|9.12|7.52|9.12|7.52|9.12|7.52|0
1656385750000|2022-06-28 03:09:10|9.11|7.51|9.11|7.51|9.12|7.52|9.11|7.51|0
1656385760000|2022-06-28 03:09:20|9.09|7.49|9.09|7.49|9.11|7.51|9.09|7.49|0
1656385770000|2022-06-28 03:09:30|9.1|7.5|9.1|7.5|9.11|7.51|9.09|7.49|0
1656385780000|2022-06-28 03:09:40|9.12|7.52|9.13|7.53|9.14|7.54|9.12|7.52|0
1656385790000|2022-06-28 03:09:50|9.14|7.54|9.14|7.54|9.14|7.54|9.13|7.53|0
1656385800000|2022-06-28 03:10:00|9.13|7.53|9.11|7.51|9.13|7.53|9.11|7.51|0
1656385810000|2022-06-28 03:10:10|9.08|7.48|9.08|7.48|9.08|7.48|9.06|7.46|0
1656385820000|2022-06-28 03:10:20|9.07|7.47|9.07|7.47|9.07|7.47|9.07|7.47|0
1656385830000|2022-06-28 03:10:30|9.06|7.46|9.06|7.46|9.06|7.46|9.06|7.46|0
1656385840000|2022-06-28 03:10:40|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656385850000|2022-06-28 03:10:50|9.06|7.46|9.06|7.46|9.06|7.46|9.06|7.46|0
1656385860000|2022-06-28 03:11:00|9.07|7.47|9.06|7.46|9.08|7.48|9.06|7.46|0
1656385870000|2022-06-28 03:11:10|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656385890000|2022-06-28 03:11:30|9.06|7.46|9.06|7.46|9.06|7.46|9.06|7.46|0
1656385900000|2022-06-28 03:11:40|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656385920000|2022-06-28 03:12:00|9.06|7.46|9.06|7.46|9.07|7.47|9.06|7.46|0
1656385930000|2022-06-28 03:12:10|9.08|7.48|9.11|7.51|9.11|7.51|9.08|7.48|0
1656385940000|2022-06-28 03:12:20|9.12|7.52|9.11|7.51|9.12|7.52|9.11|7.51|0
1656385950000|2022-06-28 03:12:30|9.12|7.52|9.11|7.51|9.12|7.52|9.11|7.51|0
1656385960000|2022-06-28 03:12:40|9.12|7.52|9.12|7.52|9.12|7.52|9.12|7.52|0
1656385970000|2022-06-28 03:12:50|9.14|7.54|9.11|7.51|9.14|7.54|9.11|7.51|0
1656385980000|2022-06-28 03:13:00|9.1|7.5|9.09|7.49|9.1|7.5|9.09|7.49|0
1656385990000|2022-06-28 03:13:10|9.06|7.46|9.06|7.46|9.06|7.46|9.05|7.45|0
1656386000000|2022-06-28 03:13:20|9.05|7.45|9.02|7.42|9.05|7.45|9.02|7.42|0
1656386010000|2022-06-28 03:13:30|9.03|7.43|9.02|7.42|9.03|7.43|9.02|7.42|0
1656386020000|2022-06-28 03:13:40|9.03|7.43|9.03|7.43|9.03|7.43|9.03|7.43|0
1656386030000|2022-06-28 03:13:50|9.04|7.44|9.04|7.44|9.04|7.44|9.04|7.44|0
1656386040000|2022-06-28 03:14:00|9.03|7.43|9.03|7.43|9.03|7.43|9.03|7.43|0
1656386050000|2022-06-28 03:14:10|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656386060000|2022-06-28 03:14:20|9.04|7.44|9.02|7.42|9.04|7.44|9.02|7.42|0
1656386070000|2022-06-28 03:14:30|9.03|7.43|9.04|7.44|9.04|7.44|9.03|7.43|0
1656386080000|2022-06-28 03:14:40|9.03|7.43|9.03|7.43|9.03|7.43|9.02|7.42|0
1656386110000|2022-06-28 03:15:10|9.05|7.45|9.03|7.43|9.05|7.45|9.03|7.43|0
1656386120000|2022-06-28 03:15:20|9.06|7.46|9.04|7.44|9.06|7.46|9.04|7.44|0
1656386130000|2022-06-28 03:15:30|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656386140000|2022-06-28 03:15:40|9.03|7.43|9.03|7.43|9.03|7.43|9.03|7.43|0
1656386160000|2022-06-28 03:16:00|9.06|7.46|9.07|7.47|9.07|7.47|9.06|7.46|0
1656386170000|2022-06-28 03:16:10|9.08|7.48|9.07|7.47|9.08|7.48|9.07|7.47|0
1656386180000|2022-06-28 03:16:20|9.06|7.46|9.07|7.47|9.07|7.47|9.06|7.46|0
1656386190000|2022-06-28 03:16:30|9.08|7.48|9.06|7.46|9.08|7.48|9.06|7.46|0
1656386200000|2022-06-28 03:16:40|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656386210000|2022-06-28 03:16:50|9.03|7.43|9.03|7.43|9.03|7.43|9.03|7.43|0
1656386250000|2022-06-28 03:17:30|9.04|7.44|9.02|7.42|9.04|7.44|9.02|7.42|0
1656386260000|2022-06-28 03:17:40|8.98|7.38|8.99|7.39|9|7.4|8.98|7.38|0
1656386270000|2022-06-28 03:17:50|9|7.4|9|7.4|9|7.4|9|7.4|0
1656386280000|2022-06-28 03:18:00|8.99|7.39|8.99|7.39|8.99|7.39|8.99|7.39|0
1656386290000|2022-06-28 03:18:10|8.98|7.38|8.96|7.36|8.98|7.38|8.96|7.36|0
1656386300000|2022-06-28 03:18:20|8.95|7.35|8.95|7.35|8.96|7.36|8.95|7.35|0
1656386310000|2022-06-28 03:18:30|8.96|7.36|8.96|7.36|8.96|7.36|8.96|7.36|0
1656386330000|2022-06-28 03:18:50|8.98|7.38|8.99|7.39|9|7.4|8.98|7.38|0
1656386340000|2022-06-28 03:19:00|9|7.4|9|7.4|9|7.4|9|7.4|0
1656386350000|2022-06-28 03:19:10|8.99|7.39|9|7.4|9|7.4|8.99|7.39|0
1656386360000|2022-06-28 03:19:20|8.99|7.39|8.99|7.39|8.99|7.39|8.99|7.39|0
1656386370000|2022-06-28 03:19:30|9|7.4|9|7.4|9|7.4|9|7.4|0
1656386380000|2022-06-28 03:19:40|9.02|7.42|9.03|7.43|9.03|7.43|9.02|7.42|0
1656386390000|2022-06-28 03:19:50|9.05|7.45|9.04|7.44|9.05|7.45|9.04|7.44|0
1656386400000|2022-06-28 03:20:00|9.03|7.43|9|7.4|9.03|7.43|9|7.4|0
1656386410000|2022-06-28 03:20:10|9.01|7.41|9|7.4|9.01|7.41|9|7.4|0
1656386420000|2022-06-28 03:20:20|8.99|7.39|9|7.4|9|7.4|8.99|7.39|0
1656386430000|2022-06-28 03:20:30|8.99|7.39|8.96|7.36|8.99|7.39|8.96|7.36|0
1656386440000|2022-06-28 03:20:40|8.95|7.35|8.93|7.33|8.95|7.35|8.93|7.33|0
1656386450000|2022-06-28 03:20:50|8.95|7.35|8.98|7.38|8.98|7.38|8.95|7.35|0
1656386460000|2022-06-28 03:21:00|8.99|7.39|9|7.4|9|7.4|8.99|7.39|0
1656386470000|2022-06-28 03:21:10|8.98|7.38|8.97|7.37|8.98|7.38|8.97|7.37|0
1656386480000|2022-06-28 03:21:20|8.96|7.36|8.96|7.36|8.96|7.36|8.95|7.35|0
1656386490000|2022-06-28 03:21:30|8.95|7.35|8.94|7.34|8.95|7.35|8.93|7.33|0
1656386500000|2022-06-28 03:21:40|8.95|7.35|8.96|7.36|8.97|7.37|8.95|7.35|0
1656386510000|2022-06-28 03:21:50|8.95|7.35|8.95|7.35|8.95|7.35|8.94|7.34|0
1656386520000|2022-06-28 03:22:00|8.94|7.34|8.95|7.35|8.95|7.35|8.94|7.34|0
1656386530000|2022-06-28 03:22:10|8.94|7.34|8.95|7.35|8.95|7.35|8.94|7.34|0
1656386540000|2022-06-28 03:22:20|8.94|7.34|8.93|7.33|8.94|7.34|8.9|7.3|0
1656386550000|2022-06-28 03:22:30|8.94|7.34|8.94|7.34|8.94|7.34|8.94|7.34|0
1656386560000|2022-06-28 03:22:40|8.95|7.35|8.98|7.38|8.98|7.38|8.95|7.35|0
1656386570000|2022-06-28 03:22:50|8.97|7.37|8.98|7.38|8.98|7.38|8.97|7.37|0
1656386590000|2022-06-28 03:23:10|8.97|7.37|8.95|7.35|8.97|7.37|8.95|7.35|0
1656386600000|2022-06-28 03:23:20|8.96|7.36|8.97|7.37|8.97|7.37|8.95|7.35|0
1656386610000|2022-06-28 03:23:30|8.98|7.38|8.99|7.39|8.99|7.39|8.98|7.38|0
1656386620000|2022-06-28 03:23:40|8.98|7.38|8.97|7.37|8.98|7.38|8.97|7.37|0
1656386630000|2022-06-28 03:23:50|8.96|7.36|8.96|7.36|8.96|7.36|8.96|7.36|0
1656386640000|2022-06-28 03:24:00|8.99|7.39|8.98|7.38|9|7.4|8.98|7.38|0
1656386650000|2022-06-28 03:24:10|8.99|7.39|8.99|7.39|8.99|7.39|8.99|7.39|0
1656386660000|2022-06-28 03:24:20|9|7.4|9|7.4|9|7.4|9|7.4|0
1656386670000|2022-06-28 03:24:30|8.99|7.39|8.99|7.39|8.99|7.39|8.97|7.37|0
1656386680000|2022-06-28 03:24:40|8.97|7.37|8.99|7.39|8.99|7.39|8.97|7.37|0
1656386690000|2022-06-28 03:24:50|8.97|7.37|8.97|7.37|8.98|7.38|8.97|7.37|0
1656386700000|2022-06-28 03:25:00|8.99|7.39|8.99|7.39|8.99|7.39|8.99|7.39|0
1656386720000|2022-06-28 03:25:20|9|7.4|9|7.4|9|7.4|9|7.4|0
1656386730000|2022-06-28 03:25:30|8.99|7.39|9|7.4|9|7.4|8.99|7.39|0
1656386740000|2022-06-28 03:25:40|8.99|7.39|9|7.4|9|7.4|8.99|7.39|0
1656386750000|2022-06-28 03:25:50|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656386760000|2022-06-28 03:26:00|9.06|7.46|9.06|7.46|9.06|7.46|9.06|7.46|0
1656386770000|2022-06-28 03:26:10|9.07|7.47|9.05|7.45|9.07|7.47|9.05|7.45|0
1656386780000|2022-06-28 03:26:20|9.06|7.46|9.03|7.43|9.06|7.46|9.03|7.43|0
1656386790000|2022-06-28 03:26:30|9.04|7.44|9.03|7.43|9.04|7.44|9.03|7.43|0
1656386800000|2022-06-28 03:26:40|9.05|7.45|9.06|7.46|9.06|7.46|9.05|7.45|0
1656386810000|2022-06-28 03:26:50|9.07|7.47|9.08|7.48|9.08|7.48|9.06|7.46|0
1656386820000|2022-06-28 03:27:00|9.07|7.47|9.06|7.46|9.08|7.48|9.06|7.46|0
1656386830000|2022-06-28 03:27:10|9.08|7.48|9.06|7.46|9.08|7.48|9.06|7.46|0
1656386840000|2022-06-28 03:27:20|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656386850000|2022-06-28 03:27:30|9.06|7.46|9.07|7.47|9.07|7.47|9.06|7.46|0
1656386860000|2022-06-28 03:27:40|9.08|7.48|9.07|7.47|9.09|7.49|9.07|7.47|0
1656386870000|2022-06-28 03:27:50|9.09|7.49|9.09|7.49|9.1|7.5|9.09|7.49|0
1656386880000|2022-06-28 03:28:00|9.12|7.52|9.15|7.55|9.15|7.55|9.12|7.52|0
1656386890000|2022-06-28 03:28:10|9.16|7.56|9.14|7.54|9.16|7.56|9.13|7.53|0
1656386900000|2022-06-28 03:28:20|9.19|7.59|9.21|7.61|9.21|7.61|9.19|7.59|0
1656386910000|2022-06-28 03:28:30|9.22|7.62|9.25|7.65|9.26|7.66|9.22|7.62|0
1656386920000|2022-06-28 03:28:40|9.28|7.68|9.25|7.65|9.28|7.68|9.25|7.65|0
1656386930000|2022-06-28 03:28:50|9.23|7.63|9.22|7.62|9.23|7.63|9.22|7.62|0
1656386940000|2022-06-28 03:29:00|9.21|7.61|9.21|7.61|9.21|7.61|9.19|7.59|0
1656386950000|2022-06-28 03:29:10|9.19|7.59|9.21|7.61|9.21|7.61|9.19|7.59|0
1656386960000|2022-06-28 03:29:20|9.22|7.62|9.22|7.62|9.23|7.63|9.22|7.62|0
1656386970000|2022-06-28 03:29:30|9.23|7.63|9.25|7.65|9.25|7.65|9.23|7.63|0
1656386980000|2022-06-28 03:29:40|9.23|7.63|9.22|7.62|9.23|7.63|9.22|7.62|0
1656386990000|2022-06-28 03:29:50|9.21|7.61|9.22|7.62|9.22|7.62|9.21|7.61|0
1656387000000|2022-06-28 03:30:00|9.25|7.65|9.26|7.66|9.26|7.66|9.25|7.65|0
1656387010000|2022-06-28 03:30:10|9.22|7.62|9.23|7.63|9.23|7.63|9.22|7.62|0
1656387020000|2022-06-28 03:30:20|9.24|7.64|9.24|7.64|9.24|7.64|9.24|7.64|0
1656387030000|2022-06-28 03:30:30|9.23|7.63|9.26|7.66|9.26|7.66|9.23|7.63|0
1656387040000|2022-06-28 03:30:40|9.25|7.65|9.26|7.66|9.26|7.66|9.25|7.65|0
1656387050000|2022-06-28 03:30:50|9.27|7.67|9.29|7.69|9.29|7.69|9.27|7.67|0
1656387060000|2022-06-28 03:31:00|9.27|7.67|9.27|7.67|9.27|7.67|9.27|7.67|0
1656387070000|2022-06-28 03:31:10|9.31|7.71|9.37|7.77|9.37|7.77|9.31|7.71|0
1656387080000|2022-06-28 03:31:20|9.34|7.74|9.34|7.74|9.34|7.74|9.34|7.74|0
1656387090000|2022-06-28 03:31:30|9.32|7.72|9.35|7.75|9.35|7.75|9.32|7.72|0
1656387100000|2022-06-28 03:31:40|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1656387110000|2022-06-28 03:31:50|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1656387120000|2022-06-28 03:32:00|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1656387140000|2022-06-28 03:32:20|9.34|7.74|9.37|7.77|9.37|7.77|9.34|7.74|0
1656387150000|2022-06-28 03:32:30|9.35|7.75|9.35|7.75|9.37|7.77|9.35|7.75|0
1656387160000|2022-06-28 03:32:40|9.34|7.74|9.31|7.71|9.34|7.74|9.31|7.71|0
1656387170000|2022-06-28 03:32:50|9.33|7.73|9.29|7.69|9.33|7.73|9.29|7.69|0
1656387180000|2022-06-28 03:33:00|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1656387190000|2022-06-28 03:33:10|9.26|7.66|9.26|7.66|9.27|7.67|9.26|7.66|0
1656387200000|2022-06-28 03:33:20|9.28|7.68|9.28|7.68|9.28|7.68|9.27|7.67|0
1656387210000|2022-06-28 03:33:30|9.26|7.66|9.28|7.68|9.28|7.68|9.26|7.66|0
1656387220000|2022-06-28 03:33:40|9.26|7.66|9.26|7.66|9.26|7.66|9.26|7.66|0
1656387230000|2022-06-28 03:33:50|9.25|7.65|9.25|7.65|9.25|7.65|9.25|7.65|0
1656387250000|2022-06-28 03:34:10|9.23|7.63|9.23|7.63|9.25|7.65|9.23|7.63|0
1656387260000|2022-06-28 03:34:20|9.24|7.64|9.23|7.63|9.24|7.64|9.23|7.63|0
1656387280000|2022-06-28 03:34:40|9.26|7.66|9.25|7.65|9.26|7.66|9.25|7.65|0
1656387290000|2022-06-28 03:34:50|9.24|7.64|9.23|7.63|9.24|7.64|9.23|7.63|0
1656387300000|2022-06-28 03:35:00|9.22|7.62|9.22|7.62|9.22|7.62|9.22|7.62|0
1656387310000|2022-06-28 03:35:10|9.23|7.63|9.22|7.62|9.23|7.63|9.22|7.62|0
1656387320000|2022-06-28 03:35:20|9.2|7.6|9.26|7.66|9.26|7.66|9.2|7.6|0
1656387330000|2022-06-28 03:35:30|9.25|7.65|9.27|7.67|9.27|7.67|9.25|7.65|0
1656387340000|2022-06-28 03:35:40|9.26|7.66|9.25|7.65|9.26|7.66|9.25|7.65|0
1656387350000|2022-06-28 03:35:50|9.23|7.63|9.23|7.63|9.23|7.63|9.23|7.63|0
1656387360000|2022-06-28 03:36:00|9.22|7.62|9.2|7.6|9.22|7.62|9.2|7.6|0
1656387370000|2022-06-28 03:36:10|9.19|7.59|9.17|7.57|9.19|7.59|9.17|7.57|0
1656387380000|2022-06-28 03:36:20|9.16|7.56|9.17|7.57|9.17|7.57|9.16|7.56|0
1656387390000|2022-06-28 03:36:30|9.18|7.58|9.19|7.59|9.19|7.59|9.18|7.58|0
1656387400000|2022-06-28 03:36:40|9.17|7.57|9.17|7.57|9.17|7.57|9.17|7.57|0
1656387410000|2022-06-28 03:36:50|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1656387420000|2022-06-28 03:37:00|9.17|7.57|9.21|7.61|9.21|7.61|9.17|7.57|0
1656387430000|2022-06-28 03:37:10|9.22|7.62|9.22|7.62|9.23|7.63|9.22|7.62|0
1656387440000|2022-06-28 03:37:20|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1656387450000|2022-06-28 03:37:30|9.19|7.59|9.2|7.6|9.2|7.6|9.19|7.59|0
1656387460000|2022-06-28 03:37:40|9.19|7.59|9.17|7.57|9.19|7.59|9.17|7.57|0
1656387470000|2022-06-28 03:37:50|9.18|7.58|9.18|7.58|9.18|7.58|9.18|7.58|0
1656387480000|2022-06-28 03:38:00|9.17|7.57|9.16|7.56|9.17|7.57|9.16|7.56|0
1656387490000|2022-06-28 03:38:10|9.17|7.57|9.17|7.57|9.17|7.57|9.16|7.56|0
1656387500000|2022-06-28 03:38:20|9.19|7.59|9.2|7.6|9.2|7.6|9.19|7.59|0
1656387510000|2022-06-28 03:38:30|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1656387520000|2022-06-28 03:38:40|9.2|7.6|9.19|7.59|9.2|7.6|9.19|7.59|0
1656387530000|2022-06-28 03:38:50|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1656387550000|2022-06-28 03:39:10|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1656387560000|2022-06-28 03:39:20|9.2|7.6|9.19|7.59|9.2|7.6|9.19|7.59|0
1656387580000|2022-06-28 03:39:40|9.17|7.57|9.18|7.58|9.18|7.58|9.17|7.57|0
1656387590000|2022-06-28 03:39:50|9.19|7.59|9.17|7.57|9.19|7.59|9.17|7.57|0
1656387600000|2022-06-28 03:40:00|9.18|7.58|9.22|7.62|9.22|7.62|9.18|7.58|0
1656387610000|2022-06-28 03:40:10|9.23|7.63|9.23|7.63|9.23|7.63|9.23|7.63|0
1656387620000|2022-06-28 03:40:20|9.21|7.61|9.21|7.61|9.21|7.61|9.21|7.61|0
1656387630000|2022-06-28 03:40:30|9.22|7.62|9.22|7.62|9.22|7.62|9.22|7.62|0
1656387640000|2022-06-28 03:40:40|9.23|7.63|9.23|7.63|9.23|7.63|9.23|7.63|0
1656387650000|2022-06-28 03:40:50|9.22|7.62|9.23|7.63|9.23|7.63|9.22|7.62|0
1656387660000|2022-06-28 03:41:00|9.22|7.62|9.25|7.65|9.25|7.65|9.22|7.62|0
1656387670000|2022-06-28 03:41:10|9.23|7.63|9.25|7.65|9.25|7.65|9.23|7.63|0
1656387680000|2022-06-28 03:41:20|9.24|7.64|9.22|7.62|9.24|7.64|9.22|7.62|0
1656387710000|2022-06-28 03:41:50|9.21|7.61|9.22|7.62|9.22|7.62|9.21|7.61|0
1656387720000|2022-06-28 03:42:00|9.21|7.61|9.17|7.57|9.21|7.61|9.17|7.57|0
1656387730000|2022-06-28 03:42:10|9.19|7.59|9.18|7.58|9.19|7.59|9.18|7.58|0
1656387740000|2022-06-28 03:42:20|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1656387750000|2022-06-28 03:42:30|9.2|7.6|9.2|7.6|9.2|7.6|9.19|7.59|0
1656387760000|2022-06-28 03:42:40|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1656387780000|2022-06-28 03:43:00|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1656387790000|2022-06-28 03:43:10|9.22|7.62|9.2|7.6|9.22|7.62|9.2|7.6|0
1656387800000|2022-06-28 03:43:20|9.21|7.61|9.2|7.6|9.21|7.61|9.19|7.59|0
1656387810000|2022-06-28 03:43:30|9.21|7.61|9.19|7.59|9.21|7.61|9.19|7.59|0
1656387820000|2022-06-28 03:43:40|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1656387840000|2022-06-28 03:44:00|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1656387850000|2022-06-28 03:44:10|9.22|7.62|9.21|7.61|9.22|7.62|9.21|7.61|0
1656387860000|2022-06-28 03:44:20|9.22|7.62|9.19|7.59|9.22|7.62|9.19|7.59|0
1656387880000|2022-06-28 03:44:40|9.22|7.62|9.22|7.62|9.22|7.62|9.22|7.62|0
1656387900000|2022-06-28 03:45:00|9.23|7.63|9.23|7.63|9.23|7.63|9.23|7.63|0
1656387920000|2022-06-28 03:45:20|9.25|7.65|9.24|7.64|9.25|7.65|9.24|7.64|0
1656387930000|2022-06-28 03:45:30|9.23|7.63|9.23|7.63|9.25|7.65|9.23|7.63|0
1656387950000|2022-06-28 03:45:50|9.22|7.62|9.23|7.63|9.23|7.63|9.22|7.62|0
1656387960000|2022-06-28 03:46:00|9.26|7.66|9.28|7.68|9.28|7.68|9.25|7.65|0
1656387970000|2022-06-28 03:46:10|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656387980000|2022-06-28 03:46:20|9.3|7.7|9.31|7.71|9.31|7.71|9.29|7.69|0
1656388000000|2022-06-28 03:46:40|9.3|7.7|9.31|7.71|9.31|7.71|9.29|7.69|0
1656388010000|2022-06-28 03:46:50|9.32|7.72|9.33|7.73|9.33|7.73|9.32|7.72|0
1656388030000|2022-06-28 03:47:10|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1656388040000|2022-06-28 03:47:20|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656388060000|2022-06-28 03:47:40|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1656388070000|2022-06-28 03:47:50|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1656388080000|2022-06-28 03:48:00|9.29|7.69|9.3|7.7|9.3|7.7|9.28|7.68|0
1656388090000|2022-06-28 03:48:10|9.32|7.72|9.3|7.7|9.32|7.72|9.3|7.7|0
1656388100000|2022-06-28 03:48:20|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1656388110000|2022-06-28 03:48:30|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656388120000|2022-06-28 03:48:40|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1656388130000|2022-06-28 03:48:50|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656388140000|2022-06-28 03:49:00|9.28|7.68|9.3|7.7|9.3|7.7|9.28|7.68|0
1656388150000|2022-06-28 03:49:10|9.29|7.69|9.3|7.7|9.3|7.7|9.29|7.69|0
1656388170000|2022-06-28 03:49:30|9.29|7.69|9.3|7.7|9.3|7.7|9.29|7.69|0
1656388180000|2022-06-28 03:49:40|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656388190000|2022-06-28 03:49:50|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1656388200000|2022-06-28 03:50:00|9.3|7.7|9.28|7.68|9.3|7.7|9.28|7.68|0
1656388220000|2022-06-28 03:50:20|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656388230000|2022-06-28 03:50:30|9.3|7.7|9.31|7.71|9.31|7.71|9.3|7.7|0
1656388240000|2022-06-28 03:50:40|9.32|7.72|9.32|7.72|9.32|7.72|9.32|7.72|0
1656388260000|2022-06-28 03:51:00|9.3|7.7|9.3|7.7|9.3|7.7|9.3|7.7|0
1656388270000|2022-06-28 03:51:10|9.29|7.69|9.29|7.69|9.29|7.69|9.27|7.67|0
1656388280000|2022-06-28 03:51:20|9.3|7.7|9.27|7.67|9.3|7.7|9.27|7.67|0
1656388310000|2022-06-28 03:51:50|9.26|7.66|9.26|7.66|9.26|7.66|9.26|7.66|0
1656388320000|2022-06-28 03:52:00|9.27|7.67|9.27|7.67|9.27|7.67|9.27|7.67|0
1656388330000|2022-06-28 03:52:10|9.29|7.69|9.3|7.7|9.3|7.7|9.28|7.68|0
1656388340000|2022-06-28 03:52:20|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1656388350000|2022-06-28 03:52:30|9.3|7.7|9.28|7.68|9.3|7.7|9.28|7.68|0
1656388360000|2022-06-28 03:52:40|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656388370000|2022-06-28 03:52:50|9.27|7.67|9.26|7.66|9.27|7.67|9.26|7.66|0
1656388380000|2022-06-28 03:53:00|9.25|7.65|9.25|7.65|9.25|7.65|9.25|7.65|0
1656388390000|2022-06-28 03:53:10|9.26|7.66|9.22|7.62|9.26|7.66|9.22|7.62|0
1656388400000|2022-06-28 03:53:20|9.19|7.59|9.19|7.59|9.21|7.61|9.19|7.59|0
1656388410000|2022-06-28 03:53:30|9.2|7.6|9.19|7.59|9.2|7.6|9.19|7.59|0
1656388420000|2022-06-28 03:53:40|9.21|7.61|9.19|7.59|9.22|7.62|9.19|7.59|0
1656388430000|2022-06-28 03:53:50|9.17|7.57|9.19|7.59|9.19|7.59|9.17|7.57|0
1656388440000|2022-06-28 03:54:00|9.18|7.58|9.15|7.55|9.18|7.58|9.15|7.55|0
1656388450000|2022-06-28 03:54:10|9.14|7.54|9.17|7.57|9.17|7.57|9.14|7.54|0
1656388460000|2022-06-28 03:54:20|9.18|7.58|9.17|7.57|9.18|7.58|9.17|7.57|0
1656388470000|2022-06-28 03:54:30|9.18|7.58|9.19|7.59|9.19|7.59|9.18|7.58|0
1656388480000|2022-06-28 03:54:40|9.18|7.58|9.19|7.59|9.19|7.59|9.18|7.58|0
1656388490000|2022-06-28 03:54:50|9.21|7.61|9.2|7.6|9.21|7.61|9.2|7.6|0
1656388500000|2022-06-28 03:55:00|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1656388520000|2022-06-28 03:55:20|9.18|7.58|9.19|7.59|9.19|7.59|9.18|7.58|0
1656388530000|2022-06-28 03:55:30|9.17|7.57|9.17|7.57|9.17|7.57|9.17|7.57|0
1656388540000|2022-06-28 03:55:40|9.16|7.56|9.16|7.56|9.16|7.56|9.16|7.56|0
1656388550000|2022-06-28 03:55:50|9.17|7.57|9.16|7.56|9.17|7.57|9.16|7.56|0
1656388560000|2022-06-28 03:56:00|9.15|7.55|9.15|7.55|9.15|7.55|9.15|7.55|0
1656388570000|2022-06-28 03:56:10|9.14|7.54|9.14|7.54|9.14|7.54|9.13|7.53|0
1656388580000|2022-06-28 03:56:20|9.15|7.55|9.14|7.54|9.15|7.55|9.14|7.54|0
1656388590000|2022-06-28 03:56:30|9.16|7.56|9.17|7.57|9.17|7.57|9.16|7.56|0
1656388600000|2022-06-28 03:56:40|9.19|7.59|9.19|7.59|9.19|7.59|9.18|7.58|0
1656388610000|2022-06-28 03:56:50|9.18|7.58|9.18|7.58|9.18|7.58|9.18|7.58|0
1656388620000|2022-06-28 03:57:00|9.2|7.6|9.2|7.6|9.2|7.6|9.19|7.59|0
1656388630000|2022-06-28 03:57:10|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1656388650000|2022-06-28 03:57:30|9.18|7.58|9.18|7.58|9.18|7.58|9.18|7.58|0
1656388660000|2022-06-28 03:57:40|9.2|7.6|9.19|7.59|9.2|7.6|9.19|7.59|0
1656388670000|2022-06-28 03:57:50|9.18|7.58|9.18|7.58|9.18|7.58|9.18|7.58|0
1656388680000|2022-06-28 03:58:00|9.19|7.59|9.16|7.56|9.19|7.59|9.16|7.56|0
1656388690000|2022-06-28 03:58:10|9.17|7.57|9.17|7.57|9.18|7.58|9.17|7.57|0
1656388700000|2022-06-28 03:58:20|9.18|7.58|9.19|7.59|9.19|7.59|9.18|7.58|0
1656388710000|2022-06-28 03:58:30|9.17|7.57|9.18|7.58|9.18|7.58|9.17|7.57|0
1656388720000|2022-06-28 03:58:40|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1656388730000|2022-06-28 03:58:50|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1656388740000|2022-06-28 03:59:00|9.21|7.61|9.19|7.59|9.21|7.61|9.19|7.59|0
1656388750000|2022-06-28 03:59:10|9.17|7.57|9.17|7.57|9.17|7.57|9.17|7.57|0
1656388760000|2022-06-28 03:59:20|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1656388770000|2022-06-28 03:59:30|9.2|7.6|9.21|7.61|9.21|7.61|9.2|7.6|0
1656388780000|2022-06-28 03:59:40|9.22|7.62|9.21|7.61|9.23|7.63|9.21|7.61|0
1656388790000|2022-06-28 03:59:50|9.22|7.62|9.23|7.63|9.23|7.63|9.22|7.62|0
1656388800000|2022-06-28 04:00:00|9.24|7.64|9.24|7.64|9.24|7.64|9.24|7.64|0
1656388810000|2022-06-28 04:00:10|9.26|7.66|9.25|7.65|9.26|7.66|9.25|7.65|0
1656388820000|2022-06-28 04:00:20|9.24|7.64|9.26|7.66|9.26|7.66|9.24|7.64|0
1656388830000|2022-06-28 04:00:30|9.23|7.63|9.27|7.67|9.27|7.67|9.23|7.63|0
1656388840000|2022-06-28 04:00:40|9.24|7.64|9.25|7.65|9.25|7.65|9.24|7.64|0
1656388850000|2022-06-28 04:00:50|9.24|7.64|9.24|7.64|9.24|7.64|9.24|7.64|0
1656388860000|2022-06-28 04:01:00|9.25|7.65|9.25|7.65|9.26|7.66|9.25|7.65|0
1656388870000|2022-06-28 04:01:10|9.24|7.64|9.25|7.65|9.25|7.65|9.24|7.64|0
1656388880000|2022-06-28 04:01:20|9.24|7.64|9.23|7.63|9.24|7.64|9.23|7.63|0
1656388890000|2022-06-28 04:01:30|9.21|7.61|9.21|7.61|9.21|7.61|9.21|7.61|0
1656388900000|2022-06-28 04:01:40|9.23|7.63|9.23|7.63|9.23|7.63|9.23|7.63|0
1656388920000|2022-06-28 04:02:00|9.24|7.64|9.24|7.64|9.24|7.64|9.24|7.64|0
1656388930000|2022-06-28 04:02:10|9.25|7.65|9.24|7.64|9.25|7.65|9.24|7.64|0
1656388940000|2022-06-28 04:02:20|9.23|7.63|9.24|7.64|9.24|7.64|9.23|7.63|0
1656388970000|2022-06-28 04:02:50|9.25|7.65|9.25|7.65|9.25|7.65|9.25|7.65|0
1656388980000|2022-06-28 04:03:00|9.26|7.66|9.23|7.63|9.26|7.66|9.23|7.63|0
1656388990000|2022-06-28 04:03:10|9.22|7.62|9.21|7.61|9.22|7.62|9.21|7.61|0
1656389000000|2022-06-28 04:03:20|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1656389010000|2022-06-28 04:03:30|9.21|7.61|9.21|7.61|9.21|7.61|9.21|7.61|0
1656389020000|2022-06-28 04:03:40|9.22|7.62|9.24|7.64|9.24|7.64|9.22|7.62|0
1656389030000|2022-06-28 04:03:50|9.26|7.66|9.26|7.66|9.26|7.66|9.26|7.66|0
1656389040000|2022-06-28 04:04:00|9.29|7.69|9.3|7.7|9.3|7.7|9.29|7.69|0
1656389050000|2022-06-28 04:04:10|9.29|7.69|9.28|7.68|9.29|7.69|9.28|7.68|0
1656389060000|2022-06-28 04:04:20|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656389080000|2022-06-28 04:04:40|9.3|7.7|9.32|7.72|9.32|7.72|9.3|7.7|0
1656389090000|2022-06-28 04:04:50|9.31|7.71|9.34|7.74|9.34|7.74|9.31|7.71|0
1656389100000|2022-06-28 04:05:00|9.35|7.75|9.35|7.75|9.35|7.75|9.35|7.75|0
1656389110000|2022-06-28 04:05:10|9.33|7.73|9.33|7.73|9.33|7.73|9.33|7.73|0
1656389120000|2022-06-28 04:05:20|9.35|7.75|9.35|7.75|9.35|7.75|9.35|7.75|0
1656389130000|2022-06-28 04:05:30|9.36|7.76|9.36|7.76|9.36|7.76|9.35|7.75|0
1656389150000|2022-06-28 04:05:50|9.34|7.74|9.35|7.75|9.35|7.75|9.34|7.74|0
1656389160000|2022-06-28 04:06:00|9.34|7.74|9.34|7.74|9.34|7.74|9.34|7.74|0
1656389170000|2022-06-28 04:06:10|9.35|7.75|9.33|7.73|9.35|7.75|9.33|7.73|0
1656389180000|2022-06-28 04:06:20|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1656389190000|2022-06-28 04:06:30|9.3|7.7|9.3|7.7|9.3|7.7|9.3|7.7|0
1656389200000|2022-06-28 04:06:40|9.29|7.69|9.3|7.7|9.3|7.7|9.29|7.69|0
1656389210000|2022-06-28 04:06:50|9.29|7.69|9.28|7.68|9.29|7.69|9.28|7.68|0
1656389220000|2022-06-28 04:07:00|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656389230000|2022-06-28 04:07:10|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1656389240000|2022-06-28 04:07:20|9.29|7.69|9.26|7.66|9.29|7.69|9.26|7.66|0
1656389250000|2022-06-28 04:07:30|9.24|7.64|9.27|7.67|9.27|7.67|9.24|7.64|0
1656389260000|2022-06-28 04:07:40|9.26|7.66|9.29|7.69|9.29|7.69|9.26|7.66|0
1656389270000|2022-06-28 04:07:50|9.27|7.67|9.27|7.67|9.28|7.68|9.27|7.67|0
1656389280000|2022-06-28 04:08:00|9.29|7.69|9.29|7.69|9.29|7.69|9.28|7.68|0
1656389300000|2022-06-28 04:08:20|9.27|7.67|9.29|7.69|9.29|7.69|9.27|7.67|0
1656389340000|2022-06-28 04:09:00|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1656389350000|2022-06-28 04:09:10|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1656389390000|2022-06-28 04:09:50|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1656389430000|2022-06-28 04:10:30|9.27|7.67|9.27|7.67|9.27|7.67|9.27|7.67|0
1656389450000|2022-06-28 04:10:50|9.29|7.69|9.27|7.67|9.29|7.69|9.27|7.67|0
1656389470000|2022-06-28 04:11:10|9.26|7.66|9.26|7.66|9.26|7.66|9.26|7.66|0
1656389490000|2022-06-28 04:11:30|9.27|7.67|9.27|7.67|9.27|7.67|9.27|7.67|0
1656389500000|2022-06-28 04:11:40|9.28|7.68|9.27|7.67|9.29|7.69|9.27|7.67|0
1656389520000|2022-06-28 04:12:00|9.26|7.66|9.26|7.66|9.26|7.66|9.26|7.66|0
1656389530000|2022-06-28 04:12:10|9.24|7.64|9.26|7.66|9.26|7.66|9.24|7.64|0
1656389560000|2022-06-28 04:12:40|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1656389570000|2022-06-28 04:12:50|9.27|7.67|9.26|7.66|9.27|7.67|9.26|7.66|0
1656389580000|2022-06-28 04:13:00|9.27|7.67|9.27|7.67|9.27|7.67|9.27|7.67|0
1656389590000|2022-06-28 04:13:10|9.26|7.66|9.26|7.66|9.26|7.66|9.26|7.66|0
1656389600000|2022-06-28 04:13:20|9.27|7.67|9.26|7.66|9.27|7.67|9.26|7.66|0
1656389610000|2022-06-28 04:13:30|9.25|7.65|9.24|7.64|9.25|7.65|9.24|7.64|0
1656389620000|2022-06-28 04:13:40|9.23|7.63|9.24|7.64|9.24|7.64|9.23|7.63|0
1656389630000|2022-06-28 04:13:50|9.25|7.65|9.27|7.67|9.27|7.67|9.25|7.65|0
1656389640000|2022-06-28 04:14:00|9.26|7.66|9.26|7.66|9.26|7.66|9.26|7.66|0
1656389650000|2022-06-28 04:14:10|9.27|7.67|9.27|7.67|9.27|7.67|9.26|7.66|0
1656389660000|2022-06-28 04:14:20|9.26|7.66|9.26|7.66|9.26|7.66|9.26|7.66|0
1656389670000|2022-06-28 04:14:30|9.27|7.67|9.29|7.69|9.29|7.69|9.27|7.67|0
1656389680000|2022-06-28 04:14:40|9.26|7.66|9.27|7.67|9.27|7.67|9.26|7.66|0
1656389700000|2022-06-28 04:15:00|9.26|7.66|9.24|7.64|9.26|7.66|9.24|7.64|0
1656389710000|2022-06-28 04:15:10|9.23|7.63|9.23|7.63|9.23|7.63|9.23|7.63|0
1656389730000|2022-06-28 04:15:30|9.24|7.64|9.25|7.65|9.25|7.65|9.24|7.64|0
1656389740000|2022-06-28 04:15:40|9.24|7.64|9.23|7.63|9.25|7.65|9.23|7.63|0
1656389760000|2022-06-28 04:16:00|9.22|7.62|9.22|7.62|9.22|7.62|9.22|7.62|0
1656389770000|2022-06-28 04:16:10|9.21|7.61|9.18|7.58|9.21|7.61|9.18|7.58|0
1656389780000|2022-06-28 04:16:20|9.17|7.57|9.17|7.57|9.18|7.58|9.17|7.57|0
1656389790000|2022-06-28 04:16:30|9.16|7.56|9.15|7.55|9.16|7.56|9.15|7.55|0
1656389800000|2022-06-28 04:16:40|9.14|7.54|9.18|7.58|9.18|7.58|9.14|7.54|0
1656389810000|2022-06-28 04:16:50|9.15|7.55|9.12|7.52|9.15|7.55|9.12|7.52|0
1656389820000|2022-06-28 04:17:00|9.1|7.5|9.11|7.51|9.12|7.52|9.1|7.5|0
1656389830000|2022-06-28 04:17:10|9.1|7.5|9.08|7.48|9.1|7.5|9.08|7.48|0
1656389840000|2022-06-28 04:17:20|9.11|7.51|9.08|7.48|9.11|7.51|9.08|7.48|0
1656389850000|2022-06-28 04:17:30|9.07|7.47|9.07|7.47|9.07|7.47|9.07|7.47|0
1656389860000|2022-06-28 04:17:40|9.08|7.48|9.07|7.47|9.08|7.48|9.07|7.47|0
1656389870000|2022-06-28 04:17:50|9.06|7.46|9.07|7.47|9.07|7.47|9.05|7.45|0
1656389880000|2022-06-28 04:18:00|9.05|7.45|9.05|7.45|9.07|7.47|9.05|7.45|0
1656389890000|2022-06-28 04:18:10|9.07|7.47|9.07|7.47|9.07|7.47|9.07|7.47|0
1656389900000|2022-06-28 04:18:20|9.06|7.46|9.07|7.47|9.07|7.47|9.06|7.46|0
1656389910000|2022-06-28 04:18:30|9.08|7.48|9.07|7.47|9.08|7.48|9.07|7.47|0
1656389930000|2022-06-28 04:18:50|9.04|7.44|9.04|7.44|9.05|7.45|9.04|7.44|0
1656389940000|2022-06-28 04:19:00|9.02|7.42|9.01|7.41|9.02|7.42|9.01|7.41|0
1656389950000|2022-06-28 04:19:10|9.02|7.42|9.01|7.41|9.02|7.42|9.01|7.41|0
1656389960000|2022-06-28 04:19:20|9.02|7.42|9.02|7.42|9.02|7.42|9.02|7.42|0
1656389990000|2022-06-28 04:19:50|9.03|7.43|9.02|7.42|9.03|7.43|9.02|7.42|0
1656390000000|2022-06-28 04:20:00|9.03|7.43|9.04|7.44|9.04|7.44|9.02|7.42|0
1656390010000|2022-06-28 04:20:10|9.05|7.45|9.04|7.44|9.05|7.45|9.04|7.44|0
1656390020000|2022-06-28 04:20:20|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656390040000|2022-06-28 04:20:40|9.04|7.44|9.02|7.42|9.04|7.44|9.02|7.42|0
1656390060000|2022-06-28 04:21:00|9.01|7.41|9.01|7.41|9.02|7.42|9.01|7.41|0
1656390070000|2022-06-28 04:21:10|8.99|7.39|9.01|7.41|9.01|7.41|8.99|7.39|0
1656390080000|2022-06-28 04:21:20|9.02|7.42|9.02|7.42|9.02|7.42|9.02|7.42|0
1656390090000|2022-06-28 04:21:30|9.01|7.41|9|7.4|9.01|7.41|9|7.4|0
1656390100000|2022-06-28 04:21:40|9.01|7.41|9.04|7.44|9.04|7.44|9.01|7.41|0
1656390110000|2022-06-28 04:21:50|9.03|7.43|9.03|7.43|9.04|7.44|9.03|7.43|0
1656390120000|2022-06-28 04:22:00|9.04|7.44|9.04|7.44|9.04|7.44|9.04|7.44|0
1656390130000|2022-06-28 04:22:10|9.03|7.43|9.02|7.42|9.03|7.43|9.02|7.42|0
1656390150000|2022-06-28 04:22:30|9.01|7.41|9.01|7.41|9.01|7.41|9.01|7.41|0
1656390160000|2022-06-28 04:22:40|9.02|7.42|9.04|7.44|9.04|7.44|9.01|7.41|0
1656390170000|2022-06-28 04:22:50|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656390190000|2022-06-28 04:23:10|9.06|7.46|9.06|7.46|9.07|7.47|9.06|7.46|0
1656390200000|2022-06-28 04:23:20|9.07|7.47|9.07|7.47|9.08|7.48|9.07|7.47|0
1656390210000|2022-06-28 04:23:30|9.08|7.48|9.07|7.47|9.09|7.49|9.07|7.47|0
1656390220000|2022-06-28 04:23:40|9.08|7.48|9.08|7.48|9.08|7.48|9.08|7.48|0
1656390230000|2022-06-28 04:23:50|9.07|7.47|9.08|7.48|9.08|7.48|9.07|7.47|0
1656390240000|2022-06-28 04:24:00|9.07|7.47|9.07|7.47|9.07|7.47|9.07|7.47|0
1656390270000|2022-06-28 04:24:30|9.06|7.46|9.05|7.45|9.06|7.46|9.05|7.45|0
1656390280000|2022-06-28 04:24:40|9.06|7.46|9.07|7.47|9.07|7.47|9.06|7.46|0
1656390290000|2022-06-28 04:24:50|9.08|7.48|9.08|7.48|9.08|7.48|9.08|7.48|0
1656390300000|2022-06-28 04:25:00|9.07|7.47|9.08|7.48|9.08|7.48|9.07|7.47|0
1656390310000|2022-06-28 04:25:10|9.09|7.49|9.09|7.49|9.09|7.49|9.09|7.49|0
1656390320000|2022-06-28 04:25:20|9.11|7.51|9.12|7.52|9.12|7.52|9.11|7.51|0
1656390330000|2022-06-28 04:25:30|9.11|7.51|9.11|7.51|9.11|7.51|9.11|7.51|0
1656390370000|2022-06-28 04:26:10|9.1|7.5|9.11|7.51|9.11|7.51|9.1|7.5|0
1656390380000|2022-06-28 04:26:20|9.08|7.48|9.06|7.46|9.08|7.48|9.06|7.46|0
1656390390000|2022-06-28 04:26:30|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656390410000|2022-06-28 04:26:50|9.04|7.44|9.05|7.45|9.05|7.45|9.04|7.44|0
1656390420000|2022-06-28 04:27:00|9.04|7.44|9.04|7.44|9.04|7.44|9.04|7.44|0
1656390430000|2022-06-28 04:27:10|9.02|7.42|9.02|7.42|9.02|7.42|9.02|7.42|0
1656390440000|2022-06-28 04:27:20|9.04|7.44|9.06|7.46|9.06|7.46|9.04|7.44|0
1656390450000|2022-06-28 04:27:30|9.08|7.48|9.08|7.48|9.08|7.48|9.08|7.48|0
1656390460000|2022-06-28 04:27:40|9.06|7.46|9.06|7.46|9.06|7.46|9.06|7.46|0
1656390490000|2022-06-28 04:28:10|9.05|7.45|9.05|7.45|9.05|7.45|9.05|7.45|0
1656390510000|2022-06-28 04:28:30|9.04|7.44|9.04|7.44|9.04|7.44|9.04|7.44|0
1656390520000|2022-06-28 04:28:40|9.07|7.47|9.07|7.47|9.07|7.47|9.07|7.47|0
1656390530000|2022-06-28 04:28:50|9.08|7.48|9.09|7.49|9.09|7.49|9.08|7.48|0
1656390560000|2022-06-28 04:29:20|9.11|7.51|9.12|7.52|9.12|7.52|9.11|7.51|0
1656390570000|2022-06-28 04:29:30|9.13|7.53|9.13|7.53|9.13|7.53|9.13|7.53|0
1656390580000|2022-06-28 04:29:40|9.14|7.54|9.13|7.53|9.14|7.54|9.13|7.53|0
1656390590000|2022-06-28 04:29:50|9.12|7.52|9.12|7.52|9.12|7.52|9.12|7.52|0
1656390600000|2022-06-28 04:30:00|9.13|7.53|9.12|7.52|9.14|7.54|9.12|7.52|0
1656390610000|2022-06-28 04:30:10|9.13|7.53|9.13|7.53|9.13|7.53|9.13|7.53|0
1656390620000|2022-06-28 04:30:20|9.14|7.54|9.15|7.55|9.17|7.57|9.14|7.54|0
1656390630000|2022-06-28 04:30:30|9.17|7.57|9.19|7.59|9.19|7.59|9.17|7.57|0
1656390640000|2022-06-28 04:30:40|9.2|7.6|9.17|7.57|9.2|7.6|9.17|7.57|0
1656390650000|2022-06-28 04:30:50|9.16|7.56|9.16|7.56|9.16|7.56|9.16|7.56|0
1656390660000|2022-06-28 04:31:00|9.15|7.55|9.15|7.55|9.15|7.55|9.15|7.55|0
1656390670000|2022-06-28 04:31:10|9.17|7.57|9.15|7.55|9.17|7.57|9.15|7.55|0
1656390690000|2022-06-28 04:31:30|9.16|7.56|9.15|7.55|9.16|7.56|9.15|7.55|0
1656390700000|2022-06-28 04:31:40|9.18|7.58|9.18|7.58|9.18|7.58|9.18|7.58|0
1656390720000|2022-06-28 04:32:00|9.19|7.59|9.18|7.58|9.19|7.59|9.18|7.58|0
1656390730000|2022-06-28 04:32:10|9.17|7.57|9.15|7.55|9.17|7.57|9.15|7.55|0
1656390740000|2022-06-28 04:32:20|9.14|7.54|9.14|7.54|9.14|7.54|9.14|7.54|0
1656390750000|2022-06-28 04:32:30|9.15|7.55|9.16|7.56|9.16|7.56|9.15|7.55|0
1656390760000|2022-06-28 04:32:40|9.18|7.58|9.17|7.57|9.18|7.58|9.17|7.57|0
1656390770000|2022-06-28 04:32:50|9.16|7.56|9.17|7.57|9.17|7.57|9.16|7.56|0
1656390780000|2022-06-28 04:33:00|9.18|7.58|9.19|7.59|9.19|7.59|9.18|7.58|0
1656390790000|2022-06-28 04:33:10|9.21|7.61|9.21|7.61|9.21|7.61|9.21|7.61|0
1656390800000|2022-06-28 04:33:20|9.22|7.62|9.24|7.64|9.24|7.64|9.22|7.62|0
1656390810000|2022-06-28 04:33:30|9.25|7.65|9.24|7.64|9.25|7.65|9.24|7.64|0
1656390820000|2022-06-28 04:33:40|9.25|7.65|9.25|7.65|9.25|7.65|9.24|7.64|0
1656390830000|2022-06-28 04:33:50|9.27|7.67|9.24|7.64|9.27|7.67|9.24|7.64|0
1656390840000|2022-06-28 04:34:00|9.28|7.68|9.27|7.67|9.28|7.68|9.27|7.67|0
1656390850000|2022-06-28 04:34:10|9.28|7.68|9.28|7.68|9.29|7.69|9.28|7.68|0
1656390870000|2022-06-28 04:34:30|9.3|7.7|9.28|7.68|9.3|7.7|9.28|7.68|0
1656390880000|2022-06-28 04:34:40|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1656390890000|2022-06-28 04:34:50|9.33|7.73|9.39|7.79|9.39|7.79|9.33|7.73|0
1656390900000|2022-06-28 04:35:00|9.42|7.82|9.42|7.82|9.43|7.83|9.42|7.82|0
1656390910000|2022-06-28 04:35:10|9.43|7.83|9.42|7.82|9.43|7.83|9.42|7.82|0
1656390930000|2022-06-28 04:35:30|9.43|7.83|9.43|7.83|9.43|7.83|9.43|7.83|0
1656390950000|2022-06-28 04:35:50|9.42|7.82|9.42|7.82|9.42|7.82|9.42|7.82|0
1656390960000|2022-06-28 04:36:00|9.46|7.86|9.45|7.85|9.46|7.86|9.45|7.85|0
1656390970000|2022-06-28 04:36:10|9.46|7.86|9.45|7.85|9.46|7.86|9.45|7.85|0
1656390980000|2022-06-28 04:36:20|9.46|7.86|9.45|7.85|9.46|7.86|9.45|7.85|0
1656390990000|2022-06-28 04:36:30|9.43|7.83|9.43|7.83|9.43|7.83|9.42|7.82|0
1656391000000|2022-06-28 04:36:40|9.42|7.82|9.42|7.82|9.42|7.82|9.4|7.8|0
1656391010000|2022-06-28 04:36:50|9.44|7.84|9.43|7.83|9.44|7.84|9.43|7.83|0
1656391020000|2022-06-28 04:37:00|9.42|7.82|9.4|7.8|9.42|7.82|9.39|7.79|0
1656391030000|2022-06-28 04:37:10|9.39|7.79|9.42|7.82|9.42|7.82|9.39|7.79|0
1656391050000|2022-06-28 04:37:30|9.43|7.83|9.43|7.83|9.43|7.83|9.43|7.83|0
1656391060000|2022-06-28 04:37:40|9.41|7.81|9.42|7.82|9.42|7.82|9.41|7.81|0
1656391070000|2022-06-28 04:37:50|9.41|7.81|9.41|7.81|9.41|7.81|9.41|7.81|0
1656391090000|2022-06-28 04:38:10|9.4|7.8|9.4|7.8|9.4|7.8|9.4|7.8|0
1656391100000|2022-06-28 04:38:20|9.41|7.81|9.41|7.81|9.41|7.81|9.41|7.81|0
1656391110000|2022-06-28 04:38:30|9.4|7.8|9.41|7.81|9.41|7.81|9.4|7.8|0
1656391120000|2022-06-28 04:38:40|9.4|7.8|9.4|7.8|9.4|7.8|9.39|7.79|0
1656391130000|2022-06-28 04:38:50|9.41|7.81|9.41|7.81|9.42|7.82|9.41|7.81|0
1656391140000|2022-06-28 04:39:00|9.42|7.82|9.42|7.82|9.42|7.82|9.42|7.82|0
1656391150000|2022-06-28 04:39:10|9.43|7.83|9.43|7.83|9.43|7.83|9.43|7.83|0
1656391160000|2022-06-28 04:39:20|9.41|7.81|9.41|7.81|9.41|7.81|9.41|7.81|0
1656391170000|2022-06-28 04:39:30|9.4|7.8|9.39|7.79|9.4|7.8|9.39|7.79|0
1656391180000|2022-06-28 04:39:40|9.38|7.78|9.38|7.78|9.4|7.8|9.38|7.78|0
1656391190000|2022-06-28 04:39:50|9.39|7.79|9.4|7.8|9.4|7.8|9.39|7.79|0
1656391200000|2022-06-28 04:40:00|9.41|7.81|9.41|7.81|9.43|7.83|9.41|7.81|0
1656391210000|2022-06-28 04:40:10|9.42|7.82|9.42|7.82|9.42|7.82|9.42|7.82|0
1656391220000|2022-06-28 04:40:20|9.41|7.81|9.4|7.8|9.41|7.81|9.4|7.8|0
1656391230000|2022-06-28 04:40:30|9.41|7.81|9.4|7.8|9.41|7.81|9.4|7.8|0
1656391240000|2022-06-28 04:40:40|9.38|7.78|9.38|7.78|9.38|7.78|9.38|7.78|0
1656391250000|2022-06-28 04:40:50|9.4|7.8|9.4|7.8|9.4|7.8|9.38|7.78|0
1656391260000|2022-06-28 04:41:00|9.38|7.78|9.35|7.75|9.38|7.78|9.35|7.75|0
1656391270000|2022-06-28 04:41:10|9.37|7.77|9.37|7.77|9.37|7.77|9.37|7.77|0
1656391280000|2022-06-28 04:41:20|9.35|7.75|9.35|7.75|9.35|7.75|9.35|7.75|0
1656391290000|2022-06-28 04:41:30|9.33|7.73|9.34|7.74|9.34|7.74|9.33|7.73|0
1656391300000|2022-06-28 04:41:40|9.33|7.73|9.33|7.73|9.33|7.73|9.33|7.73|0
1656391310000|2022-06-28 04:41:50|9.35|7.75|9.35|7.75|9.35|7.75|9.35|7.75|0
1656391320000|2022-06-28 04:42:00|9.36|7.76|9.36|7.76|9.36|7.76|9.36|7.76|0
1656391330000|2022-06-28 04:42:10|9.34|7.74|9.33|7.73|9.34|7.74|9.33|7.73|0
1656391340000|2022-06-28 04:42:20|9.32|7.72|9.33|7.73|9.33|7.73|9.32|7.72|0
1656391350000|2022-06-28 04:42:30|9.34|7.74|9.31|7.71|9.34|7.74|9.31|7.71|0
1656391360000|2022-06-28 04:42:40|9.32|7.72|9.32|7.72|9.32|7.72|9.32|7.72|0
1656391380000|2022-06-28 04:43:00|9.34|7.74|9.33|7.73|9.34|7.74|9.33|7.73|0
1656391390000|2022-06-28 04:43:10|9.34|7.74|9.34|7.74|9.35|7.75|9.34|7.74|0
1656391410000|2022-06-28 04:43:30|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1656391420000|2022-06-28 04:43:40|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1656391430000|2022-06-28 04:43:50|9.32|7.72|9.32|7.72|9.32|7.72|9.32|7.72|0
1656391440000|2022-06-28 04:44:00|9.31|7.71|9.32|7.72|9.32|7.72|9.3|7.7|0
1656391450000|2022-06-28 04:44:10|9.31|7.71|9.32|7.72|9.32|7.72|9.31|7.71|0
1656391460000|2022-06-28 04:44:20|9.31|7.71|9.31|7.71|9.31|7.71|9.3|7.7|0
1656391470000|2022-06-28 04:44:30|9.3|7.7|9.3|7.7|9.3|7.7|9.28|7.68|0
1656391480000|2022-06-28 04:44:40|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1656391500000|2022-06-28 04:45:00|9.32|7.72|9.32|7.72|9.32|7.72|9.31|7.71|0
1656391510000|2022-06-28 04:45:10|9.31|7.71|9.33|7.73|9.33|7.73|9.31|7.71|0
1656391520000|2022-06-28 04:45:20|9.32|7.72|9.32|7.72|9.32|7.72|9.32|7.72|0
1656391530000|2022-06-28 04:45:30|9.31|7.71|9.29|7.69|9.31|7.71|9.29|7.69|0
1656391540000|2022-06-28 04:45:40|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1656391550000|2022-06-28 04:45:50|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1656391560000|2022-06-28 04:46:00|9.26|7.66|9.26|7.66|9.27|7.67|9.25|7.65|0
1656391570000|2022-06-28 04:46:10|9.27|7.67|9.27|7.67|9.28|7.68|9.25|7.65|0
1656391580000|2022-06-28 04:46:20|9.28|7.68|9.27|7.67|9.28|7.68|9.26|7.66|0
1656391590000|2022-06-28 04:46:30|9.25|7.65|9.27|7.67|9.27|7.67|9.25|7.65|0
1656391610000|2022-06-28 04:46:50|9.28|7.68|9.28|7.68|9.28|7.68|9.27|7.67|0
1656391620000|2022-06-28 04:47:00|9.27|7.67|9.27|7.67|9.27|7.67|9.27|7.67|0
1656391630000|2022-06-28 04:47:10|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1656391660000|2022-06-28 04:47:40|9.29|7.69|9.29|7.69|9.3|7.7|9.29|7.69|0
1656391670000|2022-06-28 04:47:50|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1656391680000|2022-06-28 04:48:00|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1656391690000|2022-06-28 04:48:10|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656391700000|2022-06-28 04:48:20|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1656391720000|2022-06-28 04:48:40|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656391730000|2022-06-28 04:48:50|9.28|7.68|9.28|7.68|9.28|7.68|9.27|7.67|0
1656391740000|2022-06-28 04:49:00|9.27|7.67|9.27|7.67|9.27|7.67|9.27|7.67|0
1656391750000|2022-06-28 04:49:10|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1656391760000|2022-06-28 04:49:20|9.3|7.7|9.32|7.72|9.32|7.72|9.3|7.7|0
1656391770000|2022-06-28 04:49:30|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1656391780000|2022-06-28 04:49:40|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1656391810000|2022-06-28 04:50:10|9.29|7.69|9.29|7.69|9.31|7.71|9.29|7.69|0
1656391840000|2022-06-28 04:50:40|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1656391850000|2022-06-28 04:50:50|9.28|7.68|9.28|7.68|9.29|7.69|9.28|7.68|0
1656391860000|2022-06-28 04:51:00|9.29|7.69|9.28|7.68|9.29|7.69|9.28|7.68|0
1656391870000|2022-06-28 04:51:10|9.26|7.66|9.25|7.65|9.26|7.66|9.25|7.65|0
1656391880000|2022-06-28 04:51:20|9.24|7.64|9.25|7.65|9.25|7.65|9.23|7.63|0
1656391890000|2022-06-28 04:51:30|9.23|7.63|9.23|7.63|9.23|7.63|9.23|7.63|0
1656391900000|2022-06-28 04:51:40|9.22|7.62|9.21|7.61|9.22|7.62|9.21|7.61|0
1656391910000|2022-06-28 04:51:50|9.19|7.59|9.18|7.58|9.19|7.59|9.18|7.58|0
1656391920000|2022-06-28 04:52:00|9.17|7.57|9.17|7.57|9.17|7.57|9.17|7.57|0
1656391930000|2022-06-28 04:52:10|9.18|7.58|9.18|7.58|9.19|7.59|9.18|7.58|0
1656391940000|2022-06-28 04:52:20|9.16|7.56|9.15|7.55|9.16|7.56|9.15|7.55|0
1656391950000|2022-06-28 04:52:30|9.16|7.56|9.18|7.58|9.18|7.58|9.16|7.56|0
1656391960000|2022-06-28 04:52:40|9.17|7.57|9.16|7.56|9.17|7.57|9.16|7.56|0
1656391970000|2022-06-28 04:52:50|9.17|7.57|9.18|7.58|9.18|7.58|9.17|7.57|0
1656391990000|2022-06-28 04:53:10|9.21|7.61|9.21|7.61|9.21|7.61|9.21|7.61|0
1656392000000|2022-06-28 04:53:20|9.22|7.62|9.21|7.61|9.22|7.62|9.21|7.61|0
1656392020000|2022-06-28 04:53:40|9.2|7.6|9.19|7.59|9.2|7.6|9.19|7.59|0
1656392030000|2022-06-28 04:53:50|9.18|7.58|9.16|7.56|9.19|7.59|9.16|7.56|0
1656392040000|2022-06-28 04:54:00|9.17|7.57|9.17|7.57|9.17|7.57|9.17|7.57|0
1656392050000|2022-06-28 04:54:10|9.18|7.58|9.18|7.58|9.18|7.58|9.18|7.58|0
1656392080000|2022-06-28 04:54:40|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1656392090000|2022-06-28 04:54:50|9.2|7.6|9.2|7.6|9.21|7.61|9.19|7.59|0
1656392100000|2022-06-28 04:55:00|9.21|7.61|9.21|7.61|9.21|7.61|9.21|7.61|0
1656392120000|2022-06-28 04:55:20|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1656392130000|2022-06-28 04:55:30|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1656392150000|2022-06-28 04:55:50|9.18|7.58|9.19|7.59|9.19|7.59|9.18|7.58|0
1656392160000|2022-06-28 04:56:00|9.2|7.6|9.19|7.59|9.2|7.6|9.19|7.59|0
1656392170000|2022-06-28 04:56:10|9.2|7.6|9.18|7.58|9.2|7.6|9.18|7.58|0
1656392180000|2022-06-28 04:56:20|9.16|7.56|9.18|7.58|9.18|7.58|9.16|7.56|0
1656392190000|2022-06-28 04:56:30|9.19|7.59|9.18|7.58|9.19|7.59|9.18|7.58|0
1656392200000|2022-06-28 04:56:40|9.19|7.59|9.19|7.59|9.19|7.59|9.18|7.58|0
1656392210000|2022-06-28 04:56:50|9.18|7.58|9.18|7.58|9.18|7.58|9.18|7.58|0
1656392220000|2022-06-28 04:57:00|9.16|7.56|9.16|7.56|9.16|7.56|9.16|7.56|0
1656392230000|2022-06-28 04:57:10|9.17|7.57|9.18|7.58|9.18|7.58|9.17|7.57|0
1656392260000|2022-06-28 04:57:40|9.16|7.56|9.16|7.56|9.16|7.56|9.16|7.56|0
1656392270000|2022-06-28 04:57:50|9.18|7.58|9.19|7.59|9.19|7.59|9.18|7.58|0
1656392290000|2022-06-28 04:58:10|9.2|7.6|9.19|7.59|9.2|7.6|9.19|7.59|0
1656392300000|2022-06-28 04:58:20|9.18|7.58|9.18|7.58|9.18|7.58|9.18|7.58|0
1656392310000|2022-06-28 04:58:30|9.19|7.59|9.18|7.58|9.19|7.59|9.18|7.58|0
1656392320000|2022-06-28 04:58:40|9.19|7.59|9.18|7.58|9.2|7.6|9.18|7.58|0
1656392340000|2022-06-28 04:59:00|9.16|7.56|9.16|7.56|9.18|7.58|9.15|7.55|0
1656392350000|2022-06-28 04:59:10|9.15|7.55|9.15|7.55|9.15|7.55|9.15|7.55|0
1656392370000|2022-06-28 04:59:30|9.16|7.56|9.19|7.59|9.19|7.59|9.15|7.55|0
1656392380000|2022-06-28 04:59:40|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1656392390000|2022-06-28 04:59:50|9.21|7.61|9.2|7.6|9.21|7.61|9.2|7.6|0
1656392400000|2022-06-28 05:00:00|9.21|7.61|9.23|7.63|9.23|7.63|9.2|7.6|0
1656392410000|2022-06-28 05:00:10|9.21|7.61|9.22|7.62|9.22|7.62|9.21|7.61|0
1656392420000|2022-06-28 05:00:20|9.21|7.61|9.22|7.62|9.22|7.62|9.21|7.61|0
1656392430000|2022-06-28 05:00:30|9.26|7.66|9.29|7.69|9.29|7.69|9.26|7.66|0
1656392440000|2022-06-28 05:00:40|9.32|7.72|9.29|7.69|9.32|7.72|9.28|7.68|0
1656392450000|2022-06-28 05:00:50|9.3|7.7|9.29|7.69|9.3|7.7|9.29|7.69|0
1656392460000|2022-06-28 05:01:00|9.28|7.68|9.33|7.73|9.33|7.73|9.28|7.68|0
1656392470000|2022-06-28 05:01:10|9.34|7.74|9.38|7.78|9.38|7.78|9.34|7.74|0
1656392480000|2022-06-28 05:01:20|9.4|7.8|9.43|7.83|9.43|7.83|9.4|7.8|0
1656392490000|2022-06-28 05:01:30|9.44|7.84|9.43|7.83|9.44|7.84|9.43|7.83|0
1656392500000|2022-06-28 05:01:40|9.41|7.81|9.41|7.81|9.41|7.81|9.4|7.8|0
1656392510000|2022-06-28 05:01:50|9.4|7.8|9.41|7.81|9.41|7.81|9.4|7.8|0
1656392520000|2022-06-28 05:02:00|9.38|7.78|9.38|7.78|9.38|7.78|9.38|7.78|0
1656392530000|2022-06-28 05:02:10|9.36|7.76|9.35|7.75|9.36|7.76|9.35|7.75|0
1656392540000|2022-06-28 05:02:20|9.34|7.74|9.34|7.74|9.34|7.74|9.34|7.74|0
1656392550000|2022-06-28 05:02:30|9.32|7.72|9.32|7.72|9.32|7.72|9.32|7.72|0
1656392570000|2022-06-28 05:02:50|9.31|7.71|9.31|7.71|9.32|7.72|9.31|7.71|0
1656392580000|2022-06-28 05:03:00|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1656392590000|2022-06-28 05:03:10|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656392600000|2022-06-28 05:03:20|9.25|7.65|9.24|7.64|9.25|7.65|9.23|7.63|0
1656392610000|2022-06-28 05:03:30|9.23|7.63|9.23|7.63|9.23|7.63|9.23|7.63|0
1656392620000|2022-06-28 05:03:40|9.25|7.65|9.25|7.65|9.26|7.66|9.23|7.63|0
1656392630000|2022-06-28 05:03:50|9.26|7.66|9.28|7.68|9.28|7.68|9.26|7.66|0
1656392640000|2022-06-28 05:04:00|9.29|7.69|9.28|7.68|9.29|7.69|9.28|7.68|0
1656392660000|2022-06-28 05:04:20|9.27|7.67|9.25|7.65|9.27|7.67|9.25|7.65|0
1656392670000|2022-06-28 05:04:30|9.26|7.66|9.28|7.68|9.28|7.68|9.26|7.66|0
1656392690000|2022-06-28 05:04:50|9.29|7.69|9.28|7.68|9.29|7.69|9.28|7.68|0
1656392700000|2022-06-28 05:05:00|9.26|7.66|9.28|7.68|9.28|7.68|9.26|7.66|0
1656392710000|2022-06-28 05:05:10|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656392720000|2022-06-28 05:05:20|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1656392730000|2022-06-28 05:05:30|9.29|7.69|9.29|7.69|9.29|7.69|9.28|7.68|0
1656392740000|2022-06-28 05:05:40|9.28|7.68|9.29|7.69|9.31|7.71|9.28|7.68|0
1656392750000|2022-06-28 05:05:50|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1656392760000|2022-06-28 05:06:00|9.26|7.66|9.25|7.65|9.28|7.68|9.25|7.65|0
1656392770000|2022-06-28 05:06:10|9.24|7.64|9.22|7.62|9.24|7.64|9.22|7.62|0
1656392780000|2022-06-28 05:06:20|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1656392790000|2022-06-28 05:06:30|9.21|7.61|9.23|7.63|9.25|7.65|9.21|7.61|0
1656392800000|2022-06-28 05:06:40|9.25|7.65|9.25|7.65|9.25|7.65|9.24|7.64|0
1656392810000|2022-06-28 05:06:50|9.26|7.66|9.26|7.66|9.26|7.66|9.26|7.66|0
1656392820000|2022-06-28 05:07:00|9.25|7.65|9.26|7.66|9.27|7.67|9.25|7.65|0
1656392830000|2022-06-28 05:07:10|9.28|7.68|9.28|7.68|9.28|7.68|9.26|7.66|0
1656392840000|2022-06-28 05:07:20|9.29|7.69|9.29|7.69|9.29|7.69|9.29|7.69|0
1656392850000|2022-06-28 05:07:30|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1656392860000|2022-06-28 05:07:40|9.3|7.7|9.3|7.7|9.31|7.71|9.3|7.7|0
1656392870000|2022-06-28 05:07:50|9.31|7.71|9.28|7.68|9.31|7.71|9.28|7.68|0
1656392880000|2022-06-28 05:08:00|9.27|7.67|9.27|7.67|9.27|7.67|9.27|7.67|0
1656392890000|2022-06-28 05:08:10|9.25|7.65|9.25|7.65|9.26|7.66|9.25|7.65|0
1656392900000|2022-06-28 05:08:20|9.23|7.63|9.24|7.64|9.24|7.64|9.23|7.63|0
1656392910000|2022-06-28 05:08:30|9.25|7.65|9.28|7.68|9.28|7.68|9.25|7.65|0
1656392920000|2022-06-28 05:08:40|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1656392930000|2022-06-28 05:08:50|9.3|7.7|9.31|7.71|9.31|7.71|9.3|7.7|0
1656392940000|2022-06-28 05:09:00|9.32|7.72|9.34|7.74|9.34|7.74|9.32|7.72|0
1656392950000|2022-06-28 05:09:10|9.35|7.75|9.37|7.77|9.37|7.77|9.35|7.75|0
1656392960000|2022-06-28 05:09:20|9.36|7.76|9.42|7.82|9.42|7.82|9.36|7.76|0
1656392970000|2022-06-28 05:09:30|9.41|7.81|9.42|7.82|9.42|7.82|9.41|7.81|0
1656392980000|2022-06-28 05:09:40|9.44|7.84|9.43|7.83|9.45|7.85|9.43|7.83|0
1656392990000|2022-06-28 05:09:50|9.44|7.84|9.42|7.82|9.44|7.84|9.42|7.82|0
1656393000000|2022-06-28 05:10:00|9.44|7.84|9.45|7.85|9.45|7.85|9.44|7.84|0
1656393010000|2022-06-28 05:10:10|9.44|7.84|9.41|7.81|9.44|7.84|9.41|7.81|0
1656393020000|2022-06-28 05:10:20|9.39|7.79|9.4|7.8|9.4|7.8|9.39|7.79|0
1656393030000|2022-06-28 05:10:30|9.39|7.79|9.39|7.79|9.41|7.81|9.39|7.79|0
1656393040000|2022-06-28 05:10:40|9.41|7.81|9.38|7.78|9.41|7.81|9.38|7.78|0
1656393050000|2022-06-28 05:10:50|9.39|7.79|9.39|7.79|9.39|7.79|9.39|7.79|0
1656393060000|2022-06-28 05:11:00|9.41|7.81|9.42|7.82|9.42|7.82|9.41|7.81|0
1656393070000|2022-06-28 05:11:10|9.41|7.81|9.39|7.79|9.41|7.81|9.39|7.79|0
1656393080000|2022-06-28 05:11:20|9.38|7.78|9.38|7.78|9.39|7.79|9.38|7.78|0
1656393090000|2022-06-28 05:11:30|9.39|7.79|9.39|7.79|9.39|7.79|9.39|7.79|0
1656393100000|2022-06-28 05:11:40|9.41|7.81|9.41|7.81|9.42|7.82|9.41|7.81|0
1656393110000|2022-06-28 05:11:50|9.42|7.82|9.42|7.82|9.42|7.82|9.42|7.82|0
1656393120000|2022-06-28 05:12:00|9.43|7.83|9.43|7.83|9.43|7.83|9.43|7.83|0
1656393130000|2022-06-28 05:12:10|9.44|7.84|9.45|7.85|9.45|7.85|9.44|7.84|0
1656393180000|2022-06-28 05:13:00|9.42|7.82|9.42|7.82|9.43|7.83|9.42|7.82|0
1656393190000|2022-06-28 05:13:10|9.41|7.81|9.42|7.82|9.42|7.82|9.41|7.81|0
1656393200000|2022-06-28 05:13:20|9.41|7.81|9.41|7.81|9.41|7.81|9.41|7.81|0
1656393210000|2022-06-28 05:13:30|9.39|7.79|9.4|7.8|9.41|7.81|9.39|7.79|0
1656393220000|2022-06-28 05:13:40|9.41|7.81|9.41|7.81|9.41|7.81|9.4|7.8|0
1656393240000|2022-06-28 05:14:00|9.39|7.79|9.39|7.79|9.4|7.8|9.39|7.79|0
1656393250000|2022-06-28 05:14:10|9.36|7.76|9.36|7.76|9.36|7.76|9.35|7.75|0
1656393260000|2022-06-28 05:14:20|9.38|7.78|9.36|7.76|9.38|7.78|9.36|7.76|0
1656393280000|2022-06-28 05:14:40|9.38|7.78|9.39|7.79|9.39|7.79|9.38|7.78|0
1656393290000|2022-06-28 05:14:50|9.41|7.81|9.41|7.81|9.41|7.81|9.41|7.81|0
1656393300000|2022-06-28 05:15:00|9.42|7.82|9.39|7.79|9.42|7.82|9.39|7.79|0
1656393310000|2022-06-28 05:15:10|9.4|7.8|9.42|7.82|9.42|7.82|9.4|7.8|0
1656393320000|2022-06-28 05:15:20|9.41|7.81|9.39|7.79|9.41|7.81|9.39|7.79|0
1656393330000|2022-06-28 05:15:30|9.4|7.8|9.38|7.78|9.41|7.81|9.38|7.78|0
1656393340000|2022-06-28 05:15:40|9.39|7.79|9.36|7.76|9.39|7.79|9.36|7.76|0
1656393350000|2022-06-28 05:15:50|9.35|7.75|9.36|7.76|9.36|7.76|9.35|7.75|0
1656393360000|2022-06-28 05:16:00|9.35|7.75|9.35|7.75|9.36|7.76|9.35|7.75|0
1656393370000|2022-06-28 05:16:10|9.36|7.76|9.39|7.79|9.39|7.79|9.36|7.76|0
1656393380000|2022-06-28 05:16:20|9.38|7.78|9.38|7.78|9.38|7.78|9.38|7.78|0
1656393390000|2022-06-28 05:16:30|9.39|7.79|9.39|7.79|9.39|7.79|9.39|7.79|0
1656393400000|2022-06-28 05:16:40|9.41|7.81|9.39|7.79|9.41|7.81|9.39|7.79|0
1656393410000|2022-06-28 05:16:50|9.41|7.81|9.39|7.79|9.41|7.81|9.39|7.79|0
1656393430000|2022-06-28 05:17:10|9.41|7.81|9.41|7.81|9.41|7.81|9.41|7.81|0
1656393440000|2022-06-28 05:17:20|9.42|7.82|9.41|7.81|9.42|7.82|9.41|7.81|0
1656393460000|2022-06-28 05:17:40|9.39|7.79|9.38|7.78|9.39|7.79|9.38|7.78|0
1656393470000|2022-06-28 05:17:50|9.36|7.76|9.36|7.76|9.36|7.76|9.36|7.76|0
1656393480000|2022-06-28 05:18:00|9.37|7.77|9.36|7.76|9.37|7.77|9.36|7.76|0
1656393490000|2022-06-28 05:18:10|9.38|7.78|9.4|7.8|9.4|7.8|9.38|7.78|0
1656393500000|2022-06-28 05:18:20|9.41|7.81|9.39|7.79|9.41|7.81|9.39|7.79|0
1656393510000|2022-06-28 05:18:30|9.37|7.77|9.36|7.76|9.38|7.78|9.36|7.76|0
1656393520000|2022-06-28 05:18:40|9.34|7.74|9.36|7.76|9.36|7.76|9.34|7.74|0
1656393530000|2022-06-28 05:18:50|9.38|7.78|9.38|7.78|9.38|7.78|9.38|7.78|0
1656393540000|2022-06-28 05:19:00|9.39|7.79|9.39|7.79|9.39|7.79|9.38|7.78|0
1656393550000|2022-06-28 05:19:10|9.38|7.78|9.38|7.78|9.38|7.78|9.37|7.77|0
1656393560000|2022-06-28 05:19:20|9.39|7.79|9.36|7.76|9.39|7.79|9.36|7.76|0
1656393580000|2022-06-28 05:19:40|9.34|7.74|9.35|7.75|9.35|7.75|9.33|7.73|0
1656393590000|2022-06-28 05:19:50|9.36|7.76|9.36|7.76|9.36|7.76|9.36|7.76|0
1656393630000|2022-06-28 05:20:30|9.35|7.75|9.36|7.76|9.36|7.76|9.35|7.75|0
1656393640000|2022-06-28 05:20:40|9.38|7.78|9.33|7.73|9.38|7.78|9.33|7.73|0
1656393650000|2022-06-28 05:20:50|9.35|7.75|9.34|7.74|9.35|7.75|9.33|7.73|0
1656393660000|2022-06-28 05:21:00|9.33|7.73|9.33|7.73|9.33|7.73|9.33|7.73|0
1656393670000|2022-06-28 05:21:10|9.32|7.72|9.34|7.74|9.35|7.75|9.32|7.72|0
1656393680000|2022-06-28 05:21:20|9.35|7.75|9.33|7.73|9.35|7.75|9.33|7.73|0
1656393710000|2022-06-28 05:21:50|9.3|7.7|9.3|7.7|9.32|7.72|9.3|7.7|0
1656393720000|2022-06-28 05:22:00|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1656393730000|2022-06-28 05:22:10|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1656393740000|2022-06-28 05:22:20|9.31|7.71|9.3|7.7|9.32|7.72|9.3|7.7|0
1656393750000|2022-06-28 05:22:30|9.31|7.71|9.29|7.69|9.31|7.71|9.29|7.69|0
1656393760000|2022-06-28 05:22:40|9.3|7.7|9.28|7.68|9.3|7.7|9.28|7.68|0
1656393770000|2022-06-28 05:22:50|9.29|7.69|9.32|7.72|9.32|7.72|9.29|7.69|0
1656393780000|2022-06-28 05:23:00|9.33|7.73|9.33|7.73|9.33|7.73|9.33|7.73|0
1656393790000|2022-06-28 05:23:10|9.32|7.72|9.34|7.74|9.35|7.75|9.32|7.72|0
1656393800000|2022-06-28 05:23:20|9.35|7.75|9.32|7.72|9.35|7.75|9.32|7.72|0
1656393830000|2022-06-28 05:23:50|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1656393840000|2022-06-28 05:24:00|9.32|7.72|9.32|7.72|9.33|7.73|9.32|7.72|0
1656393860000|2022-06-28 05:24:20|9.31|7.71|9.32|7.72|9.32|7.72|9.3|7.7|0
1656393880000|2022-06-28 05:24:40|9.33|7.73|9.33|7.73|9.33|7.73|9.33|7.73|0
1656393890000|2022-06-28 05:24:50|9.32|7.72|9.32|7.72|9.32|7.72|9.32|7.72|0
1656393900000|2022-06-28 05:25:00|9.3|7.7|9.3|7.7|9.33|7.73|9.3|7.7|0
1656393910000|2022-06-28 05:25:10|9.29|7.69|9.32|7.72|9.32|7.72|9.29|7.69|0
1656393920000|2022-06-28 05:25:20|9.35|7.75|9.33|7.73|9.35|7.75|9.33|7.73|0
1656393940000|2022-06-28 05:25:40|9.32|7.72|9.36|7.76|9.36|7.76|9.32|7.72|0
1656393950000|2022-06-28 05:25:50|9.35|7.75|9.35|7.75|9.35|7.75|9.35|7.75|0
1656393960000|2022-06-28 05:26:00|9.36|7.76|9.38|7.78|9.38|7.78|9.36|7.76|0
1656393970000|2022-06-28 05:26:10|9.41|7.81|9.41|7.81|9.41|7.81|9.41|7.81|0
1656393980000|2022-06-28 05:26:20|9.39|7.79|9.38|7.78|9.39|7.79|9.37|7.77|0
1656393990000|2022-06-28 05:26:30|9.39|7.79|9.38|7.78|9.39|7.79|9.38|7.78|0
1656394000000|2022-06-28 05:26:40|9.37|7.77|9.36|7.76|9.37|7.77|9.36|7.76|0
1656394020000|2022-06-28 05:27:00|9.38|7.78|9.33|7.73|9.38|7.78|9.33|7.73|0
1656394030000|2022-06-28 05:27:10|9.32|7.72|9.32|7.72|9.32|7.72|9.32|7.72|0
1656394050000|2022-06-28 05:27:30|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1656394060000|2022-06-28 05:27:40|9.33|7.73|9.32|7.72|9.33|7.73|9.32|7.72|0
1656394070000|2022-06-28 05:27:50|9.31|7.71|9.31|7.71|9.32|7.72|9.31|7.71|0
1656394080000|2022-06-28 05:28:00|9.32|7.72|9.3|7.7|9.32|7.72|9.3|7.7|0
1656394090000|2022-06-28 05:28:10|9.29|7.69|9.26|7.66|9.29|7.69|9.26|7.66|0
1656394100000|2022-06-28 05:28:20|9.24|7.64|9.26|7.66|9.27|7.67|9.24|7.64|0
1656394110000|2022-06-28 05:28:30|9.27|7.67|9.27|7.67|9.27|7.67|9.27|7.67|0
1656394120000|2022-06-28 05:28:40|9.3|7.7|9.33|7.73|9.33|7.73|9.3|7.7|0
1656394130000|2022-06-28 05:28:50|9.35|7.75|9.35|7.75|9.35|7.75|9.35|7.75|0
1656394140000|2022-06-28 05:29:00|9.33|7.73|9.31|7.71|9.33|7.73|9.31|7.71|0
1656394150000|2022-06-28 05:29:10|9.3|7.7|9.32|7.72|9.32|7.72|9.3|7.7|0
1656394160000|2022-06-28 05:29:20|9.33|7.73|9.35|7.75|9.35|7.75|9.33|7.73|0
1656394170000|2022-06-28 05:29:30|9.36|7.76|9.34|7.74|9.36|7.76|9.34|7.74|0
1656394180000|2022-06-28 05:29:40|9.35|7.75|9.35|7.75|9.35|7.75|9.34|7.74|0
1656394190000|2022-06-28 05:29:50|9.34|7.74|9.33|7.73|9.34|7.74|9.33|7.73|0
1656394200000|2022-06-28 05:30:00|9.36|7.76|9.39|7.79|9.39|7.79|9.36|7.76|0
1656394210000|2022-06-28 05:30:10|9.4|7.8|9.41|7.81|9.41|7.81|9.39|7.79|0
1656394220000|2022-06-28 05:30:20|9.39|7.79|9.38|7.78|9.39|7.79|9.38|7.78|0
1656394240000|2022-06-28 05:30:40|9.36|7.76|9.35|7.75|9.36|7.76|9.35|7.75|0
1656394250000|2022-06-28 05:30:50|9.34|7.74|9.35|7.75|9.35|7.75|9.33|7.73|0
1656394260000|2022-06-28 05:31:00|9.36|7.76|9.34|7.74|9.36|7.76|9.34|7.74|0
1656394270000|2022-06-28 05:31:10|9.33|7.73|9.33|7.73|9.33|7.73|9.33|7.73|0
1656394280000|2022-06-28 05:31:20|9.32|7.72|9.34|7.74|9.35|7.75|9.32|7.72|0
1656394290000|2022-06-28 05:31:30|9.38|7.78|9.37|7.77|9.38|7.78|9.36|7.76|0
1656394300000|2022-06-28 05:31:40|9.36|7.76|9.35|7.75|9.36|7.76|9.33|7.73|0
1656394310000|2022-06-28 05:31:50|9.34|7.74|9.33|7.73|9.35|7.75|9.33|7.73|0
1656394320000|2022-06-28 05:32:00|9.34|7.74|9.35|7.75|9.35|7.75|9.33|7.73|0
1656394330000|2022-06-28 05:32:10|9.36|7.76|9.36|7.76|9.36|7.76|9.36|7.76|0
1656394350000|2022-06-28 05:32:30|9.38|7.78|9.41|7.81|9.41|7.81|9.38|7.78|0
1656394360000|2022-06-28 05:32:40|9.39|7.79|9.41|7.81|9.41|7.81|9.39|7.79|0
1656394370000|2022-06-28 05:32:50|9.42|7.82|9.44|7.84|9.44|7.84|9.42|7.82|0
1656394380000|2022-06-28 05:33:00|9.45|7.85|9.44|7.84|9.45|7.85|9.44|7.84|0
1656394390000|2022-06-28 05:33:10|9.43|7.83|9.43|7.83|9.44|7.84|9.43|7.83|0
1656394400000|2022-06-28 05:33:20|9.45|7.85|9.45|7.85|9.45|7.85|9.43|7.83|0
1656394410000|2022-06-28 05:33:30|9.43|7.83|9.43|7.83|9.43|7.83|9.43|7.83|0
1656394420000|2022-06-28 05:33:40|9.42|7.82|9.42|7.82|9.42|7.82|9.42|7.82|0
1656394430000|2022-06-28 05:33:50|9.43|7.83|9.44|7.84|9.45|7.85|9.43|7.83|0
1656394440000|2022-06-28 05:34:00|9.43|7.83|9.42|7.82|9.43|7.83|9.42|7.82|0
1656394450000|2022-06-28 05:34:10|9.43|7.83|9.45|7.85|9.45|7.85|9.43|7.83|0
1656394460000|2022-06-28 05:34:20|9.43|7.83|9.44|7.84|9.44|7.84|9.43|7.83|0
1656394470000|2022-06-28 05:34:30|9.43|7.83|9.43|7.83|9.43|7.83|9.43|7.83|0
1656394480000|2022-06-28 05:34:40|9.45|7.85|9.45|7.85|9.45|7.85|9.45|7.85|0
1656394490000|2022-06-28 05:34:50|9.43|7.83|9.45|7.85|9.45|7.85|9.43|7.83|0
1656394510000|2022-06-28 05:35:10|9.43|7.83|9.46|7.86|9.46|7.86|9.43|7.83|0
1656394520000|2022-06-28 05:35:20|9.52|7.92|9.54|7.94|9.54|7.94|9.52|7.92|0
1656394530000|2022-06-28 05:35:30|9.55|7.95|9.52|7.92|9.55|7.95|9.52|7.92|0
1656394540000|2022-06-28 05:35:40|9.51|7.91|9.52|7.92|9.52|7.92|9.51|7.91|0
1656394550000|2022-06-28 05:35:50|9.51|7.91|9.51|7.91|9.51|7.91|9.5|7.9|0
1656394560000|2022-06-28 05:36:00|9.49|7.89|9.49|7.89|9.49|7.89|9.48|7.88|0
1656394570000|2022-06-28 05:36:10|9.48|7.88|9.48|7.88|9.49|7.89|9.48|7.88|0
1656394580000|2022-06-28 05:36:20|9.49|7.89|9.55|7.95|9.55|7.95|9.49|7.89|0
1656394590000|2022-06-28 05:36:30|9.54|7.94|9.55|7.95|9.55|7.95|9.54|7.94|0
1656394600000|2022-06-28 05:36:40|9.57|7.97|9.59|7.99|9.59|7.99|9.57|7.97|0
1656394610000|2022-06-28 05:36:50|9.55|7.95|9.56|7.96|9.56|7.96|9.54|7.94|0
1656394620000|2022-06-28 05:37:00|9.55|7.95|9.58|7.98|9.58|7.98|9.55|7.95|0
1656394630000|2022-06-28 05:37:10|9.6|8|9.6|8|9.6|8|9.6|8|0
1656394640000|2022-06-28 05:37:20|9.62|8.02|9.62|8.02|9.62|8.02|9.6|8|0
1656394650000|2022-06-28 05:37:30|9.69|8.09|9.69|8.09|9.69|8.09|9.69|8.09|0
1656394660000|2022-06-28 05:37:40|9.65|8.05|9.66|8.06|9.66|8.06|9.65|8.05|0
1656394670000|2022-06-28 05:37:50|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1656394680000|2022-06-28 05:38:00|9.66|8.06|9.62|8.02|9.66|8.06|9.62|8.02|0
1656394690000|2022-06-28 05:38:10|9.61|8.01|9.62|8.02|9.62|8.02|9.6|8|0
1656394700000|2022-06-28 05:38:20|9.6|8|9.57|7.97|9.6|8|9.57|7.97|0
1656394710000|2022-06-28 05:38:30|9.56|7.96|9.55|7.95|9.56|7.96|9.55|7.95|0
1656394720000|2022-06-28 05:38:40|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1656394730000|2022-06-28 05:38:50|9.53|7.93|9.53|7.93|9.53|7.93|9.51|7.91|0
1656394740000|2022-06-28 05:39:00|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656394750000|2022-06-28 05:39:10|9.51|7.91|9.53|7.93|9.53|7.93|9.51|7.91|0
1656394760000|2022-06-28 05:39:20|9.54|7.94|9.53|7.93|9.54|7.94|9.52|7.92|0
1656394770000|2022-06-28 05:39:30|9.55|7.95|9.57|7.97|9.57|7.97|9.55|7.95|0
1656394780000|2022-06-28 05:39:40|9.56|7.96|9.58|7.98|9.58|7.98|9.56|7.96|0
1656394790000|2022-06-28 05:39:50|9.6|8|9.6|8|9.61|8.01|9.6|8|0
1656394800000|2022-06-28 05:40:00|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656394810000|2022-06-28 05:40:10|9.63|8.03|9.65|8.05|9.65|8.05|9.63|8.03|0
1656394820000|2022-06-28 05:40:20|9.64|8.04|9.61|8.01|9.64|8.04|9.61|8.01|0
1656394830000|2022-06-28 05:40:30|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1656394840000|2022-06-28 05:40:40|9.6|8|9.58|7.98|9.6|8|9.58|7.98|0
1656394850000|2022-06-28 05:40:50|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656394870000|2022-06-28 05:41:10|9.6|8|9.58|7.98|9.6|8|9.58|7.98|0
1656394900000|2022-06-28 05:41:40|9.57|7.97|9.58|7.98|9.58|7.98|9.57|7.97|0
1656394920000|2022-06-28 05:42:00|9.59|7.99|9.59|7.99|9.6|8|9.59|7.99|0
1656394930000|2022-06-28 05:42:10|9.58|7.98|9.55|7.95|9.58|7.98|9.55|7.95|0
1656394940000|2022-06-28 05:42:20|9.54|7.94|9.52|7.92|9.55|7.95|9.52|7.92|0
1656394950000|2022-06-28 05:42:30|9.54|7.94|9.52|7.92|9.54|7.94|9.52|7.92|0
1656394960000|2022-06-28 05:42:40|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1656394970000|2022-06-28 05:42:50|9.52|7.92|9.51|7.91|9.52|7.92|9.51|7.91|0
1656394980000|2022-06-28 05:43:00|9.52|7.92|9.54|7.94|9.54|7.94|9.52|7.92|0
1656394990000|2022-06-28 05:43:10|9.55|7.95|9.54|7.94|9.55|7.95|9.54|7.94|0
1656395000000|2022-06-28 05:43:20|9.53|7.93|9.52|7.92|9.53|7.93|9.52|7.92|0
1656395010000|2022-06-28 05:43:30|9.51|7.91|9.52|7.92|9.52|7.92|9.51|7.91|0
1656395020000|2022-06-28 05:43:40|9.51|7.91|9.49|7.89|9.51|7.91|9.48|7.88|0
1656395030000|2022-06-28 05:43:50|9.48|7.88|9.49|7.89|9.49|7.89|9.48|7.88|0
1656395050000|2022-06-28 05:44:10|9.48|7.88|9.48|7.88|9.48|7.88|9.48|7.88|0
1656395060000|2022-06-28 05:44:20|9.49|7.89|9.48|7.88|9.49|7.89|9.48|7.88|0
1656395070000|2022-06-28 05:44:30|9.52|7.92|9.54|7.94|9.55|7.95|9.52|7.92|0
1656395090000|2022-06-28 05:44:50|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656395100000|2022-06-28 05:45:00|9.55|7.95|9.55|7.95|9.55|7.95|9.55|7.95|0
1656395110000|2022-06-28 05:45:10|9.56|7.96|9.58|7.98|9.58|7.98|9.56|7.96|0
1656395130000|2022-06-28 05:45:30|9.57|7.97|9.57|7.97|9.57|7.97|9.57|7.97|0
1656395140000|2022-06-28 05:45:40|9.56|7.96|9.55|7.95|9.56|7.96|9.55|7.95|0
1656395150000|2022-06-28 05:45:50|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1656395160000|2022-06-28 05:46:00|9.52|7.92|9.49|7.89|9.52|7.92|9.49|7.89|0
1656395170000|2022-06-28 05:46:10|9.48|7.88|9.49|7.89|9.49|7.89|9.48|7.88|0
1656395180000|2022-06-28 05:46:20|9.51|7.91|9.54|7.94|9.54|7.94|9.51|7.91|0
1656395190000|2022-06-28 05:46:30|9.56|7.96|9.56|7.96|9.56|7.96|9.56|7.96|0
1656395200000|2022-06-28 05:46:40|9.54|7.94|9.53|7.93|9.54|7.94|9.52|7.92|0
1656395210000|2022-06-28 05:46:50|9.52|7.92|9.51|7.91|9.53|7.93|9.51|7.91|0
1656395220000|2022-06-28 05:47:00|9.52|7.92|9.55|7.95|9.55|7.95|9.52|7.92|0
1656395230000|2022-06-28 05:47:10|9.57|7.97|9.57|7.97|9.57|7.97|9.55|7.95|0
1656395240000|2022-06-28 05:47:20|9.58|7.98|9.57|7.97|9.58|7.98|9.57|7.97|0
1656395250000|2022-06-28 05:47:30|9.58|7.98|9.59|7.99|9.59|7.99|9.58|7.98|0
1656395260000|2022-06-28 05:47:40|9.58|7.98|9.58|7.98|9.58|7.98|9.58|7.98|0
1656395270000|2022-06-28 05:47:50|9.57|7.97|9.57|7.97|9.57|7.97|9.57|7.97|0
1656395280000|2022-06-28 05:48:00|9.58|7.98|9.57|7.97|9.58|7.98|9.57|7.97|0
1656395290000|2022-06-28 05:48:10|9.56|7.96|9.56|7.96|9.56|7.96|9.56|7.96|0
1656395300000|2022-06-28 05:48:20|9.57|7.97|9.59|7.99|9.6|8|9.57|7.97|0
1656395310000|2022-06-28 05:48:30|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1656395320000|2022-06-28 05:48:40|9.6|8|9.6|8|9.6|8|9.6|8|0
1656395330000|2022-06-28 05:48:50|9.58|7.98|9.58|7.98|9.58|7.98|9.58|7.98|0
1656395340000|2022-06-28 05:49:00|9.59|7.99|9.6|8|9.6|8|9.59|7.99|0
1656395350000|2022-06-28 05:49:10|9.58|7.98|9.58|7.98|9.58|7.98|9.58|7.98|0
1656395370000|2022-06-28 05:49:30|9.57|7.97|9.57|7.97|9.57|7.97|9.57|7.97|0
1656395380000|2022-06-28 05:49:40|9.58|7.98|9.57|7.97|9.58|7.98|9.57|7.97|0
1656395390000|2022-06-28 05:49:50|9.58|7.98|9.57|7.97|9.58|7.98|9.57|7.97|0
1656395400000|2022-06-28 05:50:00|9.55|7.95|9.55|7.95|9.55|7.95|9.55|7.95|0
1656395410000|2022-06-28 05:50:10|9.54|7.94|9.52|7.92|9.54|7.94|9.52|7.92|0
1656395420000|2022-06-28 05:50:20|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1656395430000|2022-06-28 05:50:30|9.53|7.93|9.54|7.94|9.55|7.95|9.53|7.93|0
1656395460000|2022-06-28 05:51:00|9.55|7.95|9.54|7.94|9.55|7.95|9.54|7.94|0
1656395470000|2022-06-28 05:51:10|9.55|7.95|9.55|7.95|9.55|7.95|9.55|7.95|0
1656395480000|2022-06-28 05:51:20|9.57|7.97|9.57|7.97|9.57|7.97|9.57|7.97|0
1656395490000|2022-06-28 05:51:30|9.58|7.98|9.58|7.98|9.6|8|9.58|7.98|0
1656395500000|2022-06-28 05:51:40|9.57|7.97|9.55|7.95|9.57|7.97|9.55|7.95|0
1656395510000|2022-06-28 05:51:50|9.57|7.97|9.55|7.95|9.57|7.97|9.55|7.95|0
1656395520000|2022-06-28 05:52:00|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656395530000|2022-06-28 05:52:10|9.51|7.91|9.51|7.91|9.52|7.92|9.51|7.91|0
1656395540000|2022-06-28 05:52:20|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656395550000|2022-06-28 05:52:30|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656395560000|2022-06-28 05:52:40|9.5|7.9|9.49|7.89|9.5|7.9|9.49|7.89|0
1656395570000|2022-06-28 05:52:50|9.5|7.9|9.49|7.89|9.5|7.9|9.49|7.89|0
1656395580000|2022-06-28 05:53:00|9.5|7.9|9.54|7.94|9.54|7.94|9.5|7.9|0
1656395600000|2022-06-28 05:53:20|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656395610000|2022-06-28 05:53:30|9.53|7.93|9.52|7.92|9.53|7.93|9.52|7.92|0
1656395620000|2022-06-28 05:53:40|9.51|7.91|9.52|7.92|9.52|7.92|9.51|7.91|0
1656395630000|2022-06-28 05:53:50|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656395640000|2022-06-28 05:54:00|9.52|7.92|9.51|7.91|9.52|7.92|9.51|7.91|0
1656395650000|2022-06-28 05:54:10|9.5|7.9|9.49|7.89|9.5|7.9|9.49|7.89|0
1656395660000|2022-06-28 05:54:20|9.5|7.9|9.5|7.9|9.51|7.91|9.5|7.9|0
1656395670000|2022-06-28 05:54:30|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1656395680000|2022-06-28 05:54:40|9.52|7.92|9.52|7.92|9.52|7.92|9.52|7.92|0
1656395700000|2022-06-28 05:55:00|9.53|7.93|9.52|7.92|9.54|7.94|9.52|7.92|0
1656395710000|2022-06-28 05:55:10|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1656395720000|2022-06-28 05:55:20|9.55|7.95|9.55|7.95|9.55|7.95|9.54|7.94|0
1656395730000|2022-06-28 05:55:30|9.56|7.96|9.57|7.97|9.57|7.97|9.56|7.96|0
1656395740000|2022-06-28 05:55:40|9.56|7.96|9.63|8.03|9.63|8.03|9.56|7.96|0
1656395750000|2022-06-28 05:55:50|9.61|8.01|9.6|8|9.61|8.01|9.6|8|0
1656395760000|2022-06-28 05:56:00|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656395770000|2022-06-28 05:56:10|9.61|8.01|9.63|8.03|9.63|8.03|9.61|8.01|0
1656395780000|2022-06-28 05:56:20|9.61|8.01|9.6|8|9.61|8.01|9.6|8|0
1656395790000|2022-06-28 05:56:30|9.58|7.98|9.58|7.98|9.59|7.99|9.58|7.98|0
1656395810000|2022-06-28 05:56:50|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1656395820000|2022-06-28 05:57:00|9.6|8|9.6|8|9.6|8|9.59|7.99|0
1656395830000|2022-06-28 05:57:10|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656395840000|2022-06-28 05:57:20|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656395850000|2022-06-28 05:57:30|9.64|8.04|9.63|8.03|9.64|8.04|9.63|8.03|0
1656395860000|2022-06-28 05:57:40|9.61|8.01|9.6|8|9.61|8.01|9.6|8|0
1656395870000|2022-06-28 05:57:50|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656395880000|2022-06-28 05:58:00|9.63|8.03|9.61|8.01|9.63|8.03|9.61|8.01|0
1656395890000|2022-06-28 05:58:10|9.6|8|9.6|8|9.6|8|9.6|8|0
1656395900000|2022-06-28 05:58:20|9.58|7.98|9.58|7.98|9.58|7.98|9.58|7.98|0
1656395910000|2022-06-28 05:58:30|9.57|7.97|9.55|7.95|9.57|7.97|9.55|7.95|0
1656395920000|2022-06-28 05:58:40|9.54|7.94|9.54|7.94|9.54|7.94|9.54|7.94|0
1656395930000|2022-06-28 05:58:50|9.55|7.95|9.55|7.95|9.55|7.95|9.54|7.94|0
1656395940000|2022-06-28 05:59:00|9.57|7.97|9.57|7.97|9.57|7.97|9.57|7.97|0
1656395950000|2022-06-28 05:59:10|9.58|7.98|9.58|7.98|9.58|7.98|9.58|7.98|0
1656395960000|2022-06-28 05:59:20|9.6|8|9.58|7.98|9.6|8|9.57|7.97|0
1656395970000|2022-06-28 05:59:30|9.57|7.97|9.56|7.96|9.57|7.97|9.56|7.96|0
1656395980000|2022-06-28 05:59:40|9.57|7.97|9.54|7.94|9.57|7.97|9.54|7.94|0
1656395990000|2022-06-28 05:59:50|9.57|7.97|9.55|7.95|9.57|7.97|9.55|7.95|0
1656396000000|2022-06-28 06:00:00|9.61|8.01|9.62|8.02|9.63|8.03|9.61|8.01|0
1656396010000|2022-06-28 06:00:10|9.59|7.99|9.61|8.01|9.62|8.02|9.59|7.99|0
1656396020000|2022-06-28 06:00:20|9.63|8.03|9.63|8.03|9.63|8.03|9.63|8.03|0
1656396030000|2022-06-28 06:00:30|9.66|8.06|9.63|8.03|9.66|8.06|9.63|8.03|0
1656396040000|2022-06-28 06:00:40|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1656396050000|2022-06-28 06:00:50|9.6|8|9.6|8|9.6|8|9.6|8|0
1656396060000|2022-06-28 06:01:00|9.58|7.98|9.61|8.01|9.61|8.01|9.58|7.98|0
1656396070000|2022-06-28 06:01:10|9.63|8.03|9.62|8.02|9.63|8.03|9.61|8.01|0
1656396080000|2022-06-28 06:01:20|9.61|8.01|9.62|8.02|9.62|8.02|9.6|8|0
1656396090000|2022-06-28 06:01:30|9.63|8.03|9.64|8.04|9.64|8.04|9.63|8.03|0
1656396100000|2022-06-28 06:01:40|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1656396110000|2022-06-28 06:01:50|9.63|8.03|9.66|8.06|9.66|8.06|9.63|8.03|0
1656396120000|2022-06-28 06:02:00|9.64|8.04|9.63|8.03|9.64|8.04|9.61|8.01|0
1656396130000|2022-06-28 06:02:10|9.62|8.02|9.63|8.03|9.64|8.04|9.62|8.02|0
1656396140000|2022-06-28 06:02:20|9.64|8.04|9.66|8.06|9.66|8.06|9.64|8.04|0
1656396150000|2022-06-28 06:02:30|9.69|8.09|9.72|8.12|9.72|8.12|9.69|8.09|0
1656396160000|2022-06-28 06:02:40|9.75|8.15|9.74|8.14|9.76|8.16|9.74|8.14|0
1656396170000|2022-06-28 06:02:50|9.73|8.13|9.78|8.18|9.78|8.18|9.73|8.13|0
1656396180000|2022-06-28 06:03:00|9.75|8.15|9.75|8.15|9.76|8.16|9.75|8.15|0
1656396190000|2022-06-28 06:03:10|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656396210000|2022-06-28 06:03:30|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1656396220000|2022-06-28 06:03:40|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1656396230000|2022-06-28 06:03:50|9.75|8.15|9.69|8.09|9.75|8.15|9.69|8.09|0
1656396240000|2022-06-28 06:04:00|9.67|8.07|9.67|8.07|9.7|8.1|9.67|8.07|0
1656396250000|2022-06-28 06:04:10|9.66|8.06|9.64|8.04|9.66|8.06|9.64|8.04|0
1656396260000|2022-06-28 06:04:20|9.65|8.05|9.66|8.06|9.66|8.06|9.64|8.04|0
1656396270000|2022-06-28 06:04:30|9.69|8.09|9.75|8.15|9.75|8.15|9.69|8.09|0
1656396280000|2022-06-28 06:04:40|9.74|8.14|9.75|8.15|9.75|8.15|9.73|8.13|0
1656396290000|2022-06-28 06:04:50|9.76|8.16|9.89|8.29|9.89|8.29|9.76|8.16|0
1656396300000|2022-06-28 06:05:00|9.84|8.24|9.81|8.21|9.84|8.24|9.81|8.21|0
1656396310000|2022-06-28 06:05:10|9.83|8.23|9.79|8.19|9.83|8.23|9.79|8.19|0
1656396320000|2022-06-28 06:05:20|9.86|8.26|9.86|8.26|9.87|8.27|9.86|8.26|0
1656396330000|2022-06-28 06:05:30|9.87|8.27|9.85|8.25|9.89|8.29|9.85|8.25|0
1656396340000|2022-06-28 06:05:40|9.86|8.26|9.84|8.24|9.87|8.27|9.83|8.23|0
1656396350000|2022-06-28 06:05:50|9.87|8.27|9.86|8.26|9.88|8.28|9.86|8.26|0
1656396360000|2022-06-28 06:06:00|9.87|8.27|9.83|8.23|9.87|8.27|9.83|8.23|0
1656396370000|2022-06-28 06:06:10|9.84|8.24|9.85|8.25|9.85|8.25|9.84|8.24|0
1656396380000|2022-06-28 06:06:20|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1656396390000|2022-06-28 06:06:30|9.81|8.21|9.86|8.26|9.86|8.26|9.81|8.21|0
1656396400000|2022-06-28 06:06:40|9.84|8.24|9.86|8.26|9.86|8.26|9.84|8.24|0
1656396410000|2022-06-28 06:06:50|9.87|8.27|9.9|8.3|9.9|8.3|9.87|8.27|0
1656396420000|2022-06-28 06:07:00|9.92|8.32|9.92|8.32|9.92|8.32|9.92|8.32|0
1656396430000|2022-06-28 06:07:10|9.97|8.37|9.95|8.35|9.97|8.37|9.92|8.32|0
1656396440000|2022-06-28 06:07:20|9.97|8.37|9.97|8.37|9.98|8.38|9.97|8.37|0
1656396450000|2022-06-28 06:07:30|9.98|8.38|10.01|8.41|10.01|8.41|9.98|8.38|0
1656396460000|2022-06-28 06:07:40|10.03|8.43|10.05|8.45|10.05|8.45|10.03|8.43|0
1656396470000|2022-06-28 06:07:50|10.06|8.46|10.09|8.49|10.11|8.51|10.06|8.46|0
1656396480000|2022-06-28 06:08:00|10.16|8.56|10.16|8.56|10.16|8.56|10.16|8.56|0
1656396490000|2022-06-28 06:08:10|10.17|8.57|10.15|8.55|10.17|8.57|10.14|8.54|0
1656396500000|2022-06-28 06:08:20|10.16|8.56|10.17|8.57|10.17|8.57|10.16|8.56|0
1656396510000|2022-06-28 06:08:30|10.21|8.61|10.2|8.6|10.24|8.64|10.2|8.6|0
1656396520000|2022-06-28 06:08:40|10.22|8.62|10.25|8.65|10.27|8.67|10.22|8.62|0
1656396530000|2022-06-28 06:08:50|10.26|8.66|10.27|8.67|10.27|8.67|10.25|8.65|0
1656396540000|2022-06-28 06:09:00|10.28|8.68|10.34|8.74|10.4|8.8|10.28|8.68|0
1656396550000|2022-06-28 06:09:10|10.35|8.75|10.37|8.77|10.37|8.77|10.35|8.75|0
1656396560000|2022-06-28 06:09:20|10.35|8.75|10.35|8.75|10.35|8.75|10.34|8.74|0
1656396570000|2022-06-28 06:09:30|10.37|8.77|10.3|8.7|10.37|8.77|10.3|8.7|0
1656396580000|2022-06-28 06:09:40|10.31|8.71|10.34|8.74|10.34|8.74|10.31|8.71|0
1656396590000|2022-06-28 06:09:50|10.33|8.73|10.35|8.75|10.35|8.75|10.33|8.73|0
1656396600000|2022-06-28 06:10:00|10.33|8.73|10.33|8.73|10.35|8.75|10.33|8.73|0
1656396610000|2022-06-28 06:10:10|10.32|8.72|10.36|8.76|10.36|8.76|10.32|8.72|0
1656396620000|2022-06-28 06:10:20|10.39|8.79|10.41|8.81|10.41|8.81|10.36|8.76|0
1656396630000|2022-06-28 06:10:30|10.56|8.96|10.33|8.73|10.56|8.96|10.33|8.73|0
1656396640000|2022-06-28 06:10:40|10.31|8.71|10.31|8.71|10.31|8.71|10.29|8.69|0
1656396650000|2022-06-28 06:10:50|10.3|8.7|10.34|8.74|10.34|8.74|10.3|8.7|0
1656396660000|2022-06-28 06:11:00|10.33|8.73|10.38|8.78|10.38|8.78|10.33|8.73|0
1656396670000|2022-06-28 06:11:10|10.4|8.8|10.4|8.8|10.4|8.8|10.38|8.78|0
1656396680000|2022-06-28 06:11:20|10.39|8.79|10.41|8.81|10.41|8.81|10.39|8.79|0
1656396690000|2022-06-28 06:11:30|10.49|8.89|10.47|8.87|10.49|8.89|10.47|8.87|0
1656396700000|2022-06-28 06:11:40|10.51|8.91|10.61|9.01|10.61|9.01|10.51|8.91|0
1656396710000|2022-06-28 06:11:50|10.57|8.97|10.59|8.99|10.59|8.99|10.57|8.97|0
1656396720000|2022-06-28 06:12:00|10.6|9|10.62|9.02|10.62|9.02|10.59|8.99|0
1656396730000|2022-06-28 06:12:10|10.61|9.01|10.65|9.05|10.66|9.06|10.61|9.01|0
1656396740000|2022-06-28 06:12:20|10.66|9.06|10.56|8.96|10.66|9.06|10.56|8.96|0
1656396750000|2022-06-28 06:12:30|10.54|8.94|10.49|8.89|10.54|8.94|10.45|8.85|0
1656396760000|2022-06-28 06:12:40|10.54|8.94|10.52|8.92|10.54|8.94|10.51|8.91|0
1656396770000|2022-06-28 06:12:50|10.54|8.94|10.47|8.87|10.54|8.94|10.47|8.87|0
1656396780000|2022-06-28 06:13:00|10.49|8.89|10.41|8.81|10.49|8.89|10.39|8.79|0
1656396790000|2022-06-28 06:13:10|10.4|8.8|10.36|8.76|10.4|8.8|10.36|8.76|0
1656396800000|2022-06-28 06:13:20|10.37|8.77|10.39|8.79|10.39|8.79|10.37|8.77|0
1656396810000|2022-06-28 06:13:30|10.44|8.84|10.39|8.79|10.44|8.84|10.38|8.78|0
1656396820000|2022-06-28 06:13:40|10.38|8.78|10.39|8.79|10.39|8.79|10.38|8.78|0
1656396830000|2022-06-28 06:13:50|10.38|8.78|10.41|8.81|10.41|8.81|10.38|8.78|0
1656396840000|2022-06-28 06:14:00|10.39|8.79|10.36|8.76|10.39|8.79|10.36|8.76|0
1656396850000|2022-06-28 06:14:10|10.35|8.75|10.37|8.77|10.37|8.77|10.35|8.75|0
1656396860000|2022-06-28 06:14:20|10.36|8.76|10.37|8.77|10.37|8.77|10.36|8.76|0
1656396870000|2022-06-28 06:14:30|10.36|8.76|10.36|8.76|10.36|8.76|10.36|8.76|0
1656396880000|2022-06-28 06:14:40|10.35|8.75|10.36|8.76|10.36|8.76|10.34|8.74|0
1656396890000|2022-06-28 06:14:50|10.37|8.77|10.37|8.77|10.37|8.77|10.36|8.76|0
1656396900000|2022-06-28 06:15:00|10.36|8.76|10.41|8.81|10.41|8.81|10.36|8.76|0
1656396910000|2022-06-28 06:15:10|10.37|8.77|10.37|8.77|10.37|8.77|10.36|8.76|0
1656396920000|2022-06-28 06:15:20|10.36|8.76|10.36|8.76|10.36|8.76|10.36|8.76|0
1656396930000|2022-06-28 06:15:30|10.35|8.75|10.3|8.7|10.35|8.75|10.3|8.7|0
1656396940000|2022-06-28 06:15:40|10.34|8.74|10.34|8.74|10.34|8.74|10.32|8.72|0
1656396950000|2022-06-28 06:15:50|10.36|8.76|10.33|8.73|10.36|8.76|10.33|8.73|0
1656396960000|2022-06-28 06:16:00|10.35|8.75|10.36|8.76|10.39|8.79|10.35|8.75|0
1656396970000|2022-06-28 06:16:10|10.39|8.79|10.47|8.87|10.47|8.87|10.39|8.79|0
1656396980000|2022-06-28 06:16:20|10.49|8.89|10.54|8.94|10.54|8.94|10.49|8.89|0
1656396990000|2022-06-28 06:16:30|10.58|8.98|10.51|8.91|10.58|8.98|10.51|8.91|0
1656397000000|2022-06-28 06:16:40|10.52|8.92|10.53|8.93|10.53|8.93|10.51|8.91|0
1656397010000|2022-06-28 06:16:50|10.55|8.95|10.57|8.97|10.57|8.97|10.55|8.95|0
1656397020000|2022-06-28 06:17:00|10.56|8.96|10.57|8.97|10.57|8.97|10.56|8.96|0
1656397030000|2022-06-28 06:17:10|10.59|8.99|10.51|8.91|10.59|8.99|10.51|8.91|0
1656397040000|2022-06-28 06:17:20|10.52|8.92|10.48|8.88|10.52|8.92|10.48|8.88|0
1656397050000|2022-06-28 06:17:30|10.49|8.89|10.48|8.88|10.49|8.89|10.45|8.85|0
1656397060000|2022-06-28 06:17:40|10.49|8.89|10.47|8.87|10.49|8.89|10.47|8.87|0
1656397070000|2022-06-28 06:17:50|10.46|8.86|10.46|8.86|10.46|8.86|10.46|8.86|0
1656397080000|2022-06-28 06:18:00|10.44|8.84|10.45|8.85|10.45|8.85|10.42|8.82|0
1656397090000|2022-06-28 06:18:10|10.44|8.84|10.42|8.82|10.44|8.84|10.42|8.82|0
1656397100000|2022-06-28 06:18:20|10.41|8.81|10.36|8.76|10.41|8.81|10.36|8.76|0
1656397110000|2022-06-28 06:18:30|10.39|8.79|10.41|8.81|10.41|8.81|10.39|8.79|0
1656397120000|2022-06-28 06:18:40|10.39|8.79|10.39|8.79|10.39|8.79|10.39|8.79|0
1656397130000|2022-06-28 06:18:50|10.41|8.81|10.39|8.79|10.41|8.81|10.39|8.79|0
1656397140000|2022-06-28 06:19:00|10.41|8.81|10.39|8.79|10.41|8.81|10.37|8.77|0
1656397150000|2022-06-28 06:19:10|10.4|8.8|10.39|8.79|10.41|8.81|10.39|8.79|0
1656397160000|2022-06-28 06:19:20|10.42|8.82|10.42|8.82|10.46|8.86|10.41|8.81|0
1656397170000|2022-06-28 06:19:30|10.41|8.81|10.44|8.84|10.44|8.84|10.41|8.81|0
1656397180000|2022-06-28 06:19:40|10.45|8.85|10.46|8.86|10.47|8.87|10.45|8.85|0
1656397190000|2022-06-28 06:19:50|10.41|8.81|10.41|8.81|10.41|8.81|10.41|8.81|0
1656397200000|2022-06-28 06:20:00|10.39|8.79|10.44|8.84|10.44|8.84|10.39|8.79|0
1656397210000|2022-06-28 06:20:10|10.43|8.83|10.4|8.8|10.43|8.83|10.4|8.8|0
1656397220000|2022-06-28 06:20:20|10.39|8.79|10.39|8.79|10.41|8.81|10.39|8.79|0
1656397230000|2022-06-28 06:20:30|10.41|8.81|10.4|8.8|10.41|8.81|10.4|8.8|0
1656397240000|2022-06-28 06:20:40|10.41|8.81|10.41|8.81|10.41|8.81|10.37|8.77|0
1656397250000|2022-06-28 06:20:50|10.42|8.82|10.41|8.81|10.42|8.82|10.4|8.8|0
1656397260000|2022-06-28 06:21:00|10.43|8.83|10.47|8.87|10.47|8.87|10.43|8.83|0
1656397270000|2022-06-28 06:21:10|10.45|8.85|10.43|8.83|10.46|8.86|10.43|8.83|0
1656397280000|2022-06-28 06:21:20|10.42|8.82|10.41|8.81|10.42|8.82|10.41|8.81|0
1656397290000|2022-06-28 06:21:30|10.38|8.78|10.37|8.77|10.38|8.78|10.37|8.77|0
1656397300000|2022-06-28 06:21:40|10.36|8.76|10.38|8.78|10.38|8.78|10.36|8.76|0
1656397310000|2022-06-28 06:21:50|10.37|8.77|10.38|8.78|10.38|8.78|10.37|8.77|0
1656397320000|2022-06-28 06:22:00|10.36|8.76|10.38|8.78|10.38|8.78|10.36|8.76|0
1656397330000|2022-06-28 06:22:10|10.37|8.77|10.37|8.77|10.37|8.77|10.37|8.77|0
1656397340000|2022-06-28 06:22:20|10.39|8.79|10.4|8.8|10.41|8.81|10.39|8.79|0
1656397350000|2022-06-28 06:22:30|10.41|8.81|10.41|8.81|10.41|8.81|10.41|8.81|0
1656397370000|2022-06-28 06:22:50|10.39|8.79|10.41|8.81|10.41|8.81|10.39|8.79|0
1656397380000|2022-06-28 06:23:00|10.42|8.82|10.39|8.79|10.42|8.82|10.39|8.79|0
1656397390000|2022-06-28 06:23:10|10.37|8.77|10.39|8.79|10.39|8.79|10.36|8.76|0
1656397400000|2022-06-28 06:23:20|10.43|8.83|10.42|8.82|10.43|8.83|10.42|8.82|0
1656397410000|2022-06-28 06:23:30|10.46|8.86|10.46|8.86|10.46|8.86|10.46|8.86|0
1656397420000|2022-06-28 06:23:40|10.47|8.87|10.46|8.86|10.47|8.87|10.46|8.86|0
1656397440000|2022-06-28 06:24:00|10.49|8.89|10.49|8.89|10.5|8.9|10.49|8.89|0
1656397450000|2022-06-28 06:24:10|10.46|8.86|10.46|8.86|10.46|8.86|10.45|8.85|0
1656397460000|2022-06-28 06:24:20|10.47|8.87|10.46|8.86|10.47|8.87|10.46|8.86|0
1656397470000|2022-06-28 06:24:30|10.45|8.85|10.45|8.85|10.45|8.85|10.44|8.84|0
1656397480000|2022-06-28 06:24:40|10.44|8.84|10.44|8.84|10.44|8.84|10.44|8.84|0
1656397490000|2022-06-28 06:24:50|10.42|8.82|10.41|8.81|10.42|8.82|10.41|8.81|0
1656397500000|2022-06-28 06:25:00|10.4|8.8|10.41|8.81|10.41|8.81|10.39|8.79|0
1656397510000|2022-06-28 06:25:10|10.42|8.82|10.41|8.81|10.42|8.82|10.41|8.81|0
1656397520000|2022-06-28 06:25:20|10.42|8.82|10.41|8.81|10.44|8.84|10.41|8.81|0
1656397530000|2022-06-28 06:25:30|10.42|8.82|10.41|8.81|10.42|8.82|10.41|8.81|0
1656397540000|2022-06-28 06:25:40|10.42|8.82|10.44|8.84|10.45|8.85|10.42|8.82|0
1656397550000|2022-06-28 06:25:50|10.45|8.85|10.47|8.87|10.49|8.89|10.45|8.85|0
1656397560000|2022-06-28 06:26:00|10.46|8.86|10.45|8.85|10.47|8.87|10.45|8.85|0
1656397570000|2022-06-28 06:26:10|10.44|8.84|10.44|8.84|10.44|8.84|10.44|8.84|0
1656397580000|2022-06-28 06:26:20|10.43|8.83|10.43|8.83|10.43|8.83|10.42|8.82|0
1656397590000|2022-06-28 06:26:30|10.45|8.85|10.44|8.84|10.45|8.85|10.44|8.84|0
1656397600000|2022-06-28 06:26:40|10.45|8.85|10.41|8.81|10.45|8.85|10.41|8.81|0
1656397610000|2022-06-28 06:26:50|10.42|8.82|10.45|8.85|10.45|8.85|10.42|8.82|0
1656397620000|2022-06-28 06:27:00|10.47|8.87|10.45|8.85|10.47|8.87|10.45|8.85|0
1656397630000|2022-06-28 06:27:10|10.44|8.84|10.42|8.82|10.45|8.85|10.42|8.82|0
1656397640000|2022-06-28 06:27:20|10.44|8.84|10.47|8.87|10.47|8.87|10.44|8.84|0
1656397650000|2022-06-28 06:27:30|10.49|8.89|10.49|8.89|10.49|8.89|10.49|8.89|0
1656397670000|2022-06-28 06:27:50|10.48|8.88|10.47|8.87|10.48|8.88|10.47|8.87|0
1656397680000|2022-06-28 06:28:00|10.45|8.85|10.44|8.84|10.46|8.86|10.44|8.84|0
1656397690000|2022-06-28 06:28:10|10.42|8.82|10.41|8.81|10.42|8.82|10.4|8.8|0
1656397700000|2022-06-28 06:28:20|10.39|8.79|10.38|8.78|10.39|8.79|10.38|8.78|0
1656397710000|2022-06-28 06:28:30|10.37|8.77|10.4|8.8|10.4|8.8|10.37|8.77|0
1656397720000|2022-06-28 06:28:40|10.41|8.81|10.42|8.82|10.44|8.84|10.41|8.81|0
1656397730000|2022-06-28 06:28:50|10.44|8.84|10.43|8.83|10.45|8.85|10.43|8.83|0
1656397740000|2022-06-28 06:29:00|10.42|8.82|10.44|8.84|10.44|8.84|10.41|8.81|0
1656397750000|2022-06-28 06:29:10|10.45|8.85|10.45|8.85|10.45|8.85|10.45|8.85|0
1656397760000|2022-06-28 06:29:20|10.46|8.86|10.44|8.84|10.46|8.86|10.44|8.84|0
1656397770000|2022-06-28 06:29:30|10.43|8.83|10.45|8.85|10.45|8.85|10.43|8.83|0
1656397780000|2022-06-28 06:29:40|10.47|8.87|10.47|8.87|10.47|8.87|10.47|8.87|0
1656397790000|2022-06-28 06:29:50|10.45|8.85|10.47|8.87|10.47|8.87|10.44|8.84|0
1656397800000|2022-06-28 06:30:00|10.49|8.89|10.4|8.8|10.49|8.89|10.4|8.8|0
1656397820000|2022-06-28 06:30:20|10.42|8.82|10.44|8.84|10.44|8.84|10.42|8.82|0
1656397830000|2022-06-28 06:30:30|10.47|8.87|10.47|8.87|10.47|8.87|10.46|8.86|0
1656397840000|2022-06-28 06:30:40|10.46|8.86|10.49|8.89|10.49|8.89|10.45|8.85|0
1656397850000|2022-06-28 06:30:50|10.5|8.9|10.49|8.89|10.5|8.9|10.49|8.89|0
1656397860000|2022-06-28 06:31:00|10.45|8.85|10.46|8.86|10.46|8.86|10.45|8.85|0
1656397870000|2022-06-28 06:31:10|10.48|8.88|10.48|8.88|10.49|8.89|10.47|8.87|0
1656397880000|2022-06-28 06:31:20|10.47|8.87|10.45|8.85|10.48|8.88|10.45|8.85|0
1656397890000|2022-06-28 06:31:30|10.47|8.87|10.45|8.85|10.47|8.87|10.45|8.85|0
1656397900000|2022-06-28 06:31:40|10.44|8.84|10.44|8.84|10.44|8.84|10.42|8.82|0
1656397920000|2022-06-28 06:32:00|10.45|8.85|10.45|8.85|10.45|8.85|10.44|8.84|0
1656397930000|2022-06-28 06:32:10|10.44|8.84|10.45|8.85|10.45|8.85|10.44|8.84|0
1656397940000|2022-06-28 06:32:20|10.44|8.84|10.44|8.84|10.44|8.84|10.44|8.84|0
1656397950000|2022-06-28 06:32:30|10.45|8.85|10.42|8.82|10.45|8.85|10.42|8.82|0
1656397960000|2022-06-28 06:32:40|10.4|8.8|10.4|8.8|10.4|8.8|10.4|8.8|0
1656397970000|2022-06-28 06:32:50|10.44|8.84|10.47|8.87|10.47|8.87|10.44|8.84|0
1656397980000|2022-06-28 06:33:00|10.45|8.85|10.47|8.87|10.47|8.87|10.45|8.85|0
1656398010000|2022-06-28 06:33:30|10.46|8.86|10.47|8.87|10.47|8.87|10.46|8.86|0
1656398020000|2022-06-28 06:33:40|10.4|8.8|10.4|8.8|10.4|8.8|10.4|8.8|0
1656398030000|2022-06-28 06:33:50|10.41|8.81|10.41|8.81|10.41|8.81|10.41|8.81|0
1656398040000|2022-06-28 06:34:00|10.4|8.8|10.33|8.73|10.4|8.8|10.33|8.73|0
1656398050000|2022-06-28 06:34:10|10.34|8.74|10.33|8.73|10.34|8.74|10.31|8.71|0
1656398060000|2022-06-28 06:34:20|10.31|8.71|10.31|8.71|10.31|8.71|10.29|8.69|0
1656398070000|2022-06-28 06:34:30|10.29|8.69|10.27|8.67|10.29|8.69|10.27|8.67|0
1656398080000|2022-06-28 06:34:40|10.29|8.69|10.31|8.71|10.31|8.71|10.29|8.69|0
1656398090000|2022-06-28 06:34:50|10.32|8.72|10.33|8.73|10.33|8.73|10.32|8.72|0
1656398100000|2022-06-28 06:35:00|10.34|8.74|10.32|8.72|10.34|8.74|10.31|8.71|0
1656398110000|2022-06-28 06:35:10|10.31|8.71|10.35|8.75|10.35|8.75|10.31|8.71|0
1656398120000|2022-06-28 06:35:20|10.34|8.74|10.31|8.71|10.34|8.74|10.31|8.71|0
1656398130000|2022-06-28 06:35:30|10.3|8.7|10.31|8.71|10.31|8.71|10.3|8.7|0
1656398140000|2022-06-28 06:35:40|10.29|8.69|10.27|8.67|10.29|8.69|10.27|8.67|0
1656398150000|2022-06-28 06:35:50|10.26|8.66|10.26|8.66|10.26|8.66|10.25|8.65|0
1656398160000|2022-06-28 06:36:00|10.25|8.65|10.27|8.67|10.27|8.67|10.25|8.65|0
1656398170000|2022-06-28 06:36:10|10.3|8.7|10.25|8.65|10.31|8.71|10.25|8.65|0
1656398180000|2022-06-28 06:36:20|10.26|8.66|10.21|8.61|10.26|8.66|10.21|8.61|0
1656398190000|2022-06-28 06:36:30|10.2|8.6|10.19|8.59|10.2|8.6|10.19|8.59|0
1656398200000|2022-06-28 06:36:40|10.18|8.58|10.19|8.59|10.19|8.59|10.18|8.58|0
1656398210000|2022-06-28 06:36:50|10.18|8.58|10.19|8.59|10.19|8.59|10.18|8.58|0
1656398220000|2022-06-28 06:37:00|10.17|8.57|10.18|8.58|10.19|8.59|10.17|8.57|0
1656398230000|2022-06-28 06:37:10|10.14|8.54|10.16|8.56|10.16|8.56|10.14|8.54|0
1656398240000|2022-06-28 06:37:20|10.18|8.58|10.18|8.58|10.18|8.58|10.18|8.58|0
1656398250000|2022-06-28 06:37:30|10.17|8.57|10.18|8.58|10.18|8.58|10.16|8.56|0
1656398260000|2022-06-28 06:37:40|10.16|8.56|10.14|8.54|10.16|8.56|10.14|8.54|0
1656398270000|2022-06-28 06:37:50|10.16|8.56|10.16|8.56|10.16|8.56|10.16|8.56|0
1656398280000|2022-06-28 06:38:00|10.18|8.58|10.18|8.58|10.18|8.58|10.16|8.56|0
1656398290000|2022-06-28 06:38:10|10.19|8.59|10.19|8.59|10.19|8.59|10.18|8.58|0
1656398300000|2022-06-28 06:38:20|10.21|8.61|10.24|8.64|10.24|8.64|10.21|8.61|0
1656398310000|2022-06-28 06:38:30|10.27|8.67|10.27|8.67|10.27|8.67|10.26|8.66|0
1656398320000|2022-06-28 06:38:40|10.28|8.68|10.26|8.66|10.28|8.68|10.26|8.66|0
1656398330000|2022-06-28 06:38:50|10.27|8.67|10.29|8.69|10.29|8.69|10.27|8.67|0
1656398340000|2022-06-28 06:39:00|10.31|8.71|10.32|8.72|10.32|8.72|10.31|8.71|0
1656398350000|2022-06-28 06:39:10|10.31|8.71|10.27|8.67|10.31|8.71|10.27|8.67|0
1656398360000|2022-06-28 06:39:20|10.29|8.69|10.26|8.66|10.29|8.69|10.24|8.64|0
1656398370000|2022-06-28 06:39:30|10.24|8.64|10.26|8.66|10.26|8.66|10.24|8.64|0
1656398380000|2022-06-28 06:39:40|10.25|8.65|10.3|8.7|10.3|8.7|10.25|8.65|0
1656398390000|2022-06-28 06:39:50|10.27|8.67|10.29|8.69|10.29|8.69|10.27|8.67|0
1656398400000|2022-06-28 06:40:00|10.26|8.66|10.26|8.66|10.26|8.66|10.24|8.64|0
1656398410000|2022-06-28 06:40:10|10.24|8.64|10.27|8.67|10.29|8.69|10.24|8.64|0
1656398420000|2022-06-28 06:40:20|10.26|8.66|10.27|8.67|10.27|8.67|10.26|8.66|0
1656398430000|2022-06-28 06:40:30|10.29|8.69|10.3|8.7|10.3|8.7|10.29|8.69|0
1656398440000|2022-06-28 06:40:40|10.29|8.69|10.31|8.71|10.31|8.71|10.29|8.69|0
1656398450000|2022-06-28 06:40:50|10.32|8.72|10.29|8.69|10.32|8.72|10.29|8.69|0
1656398460000|2022-06-28 06:41:00|10.3|8.7|10.34|8.74|10.34|8.74|10.3|8.7|0
1656398470000|2022-06-28 06:41:10|10.32|8.72|10.34|8.74|10.34|8.74|10.32|8.72|0
1656398480000|2022-06-28 06:41:20|10.33|8.73|10.32|8.72|10.34|8.74|10.32|8.72|0
1656398490000|2022-06-28 06:41:30|10.33|8.73|10.34|8.74|10.34|8.74|10.33|8.73|0
1656398500000|2022-06-28 06:41:40|10.35|8.75|10.33|8.73|10.35|8.75|10.33|8.73|0
1656398510000|2022-06-28 06:41:50|10.35|8.75|10.35|8.75|10.35|8.75|10.35|8.75|0
1656398520000|2022-06-28 06:42:00|10.37|8.77|10.37|8.77|10.37|8.77|10.37|8.77|0
1656398530000|2022-06-28 06:42:10|10.35|8.75|10.35|8.75|10.35|8.75|10.34|8.74|0
1656398540000|2022-06-28 06:42:20|10.36|8.76|10.36|8.76|10.37|8.77|10.36|8.76|0
1656398550000|2022-06-28 06:42:30|10.37|8.77|10.36|8.76|10.37|8.77|10.36|8.76|0
1656398560000|2022-06-28 06:42:40|10.37|8.77|10.39|8.79|10.39|8.79|10.37|8.77|0
1656398580000|2022-06-28 06:43:00|10.4|8.8|10.4|8.8|10.42|8.82|10.4|8.8|0
1656398590000|2022-06-28 06:43:10|10.42|8.82|10.43|8.83|10.43|8.83|10.42|8.82|0
1656398600000|2022-06-28 06:43:20|10.45|8.85|10.45|8.85|10.47|8.87|10.45|8.85|0
1656398610000|2022-06-28 06:43:30|10.44|8.84|10.45|8.85|10.45|8.85|10.43|8.83|0
1656398620000|2022-06-28 06:43:40|10.43|8.83|10.45|8.85|10.45|8.85|10.43|8.83|0
1656398630000|2022-06-28 06:43:50|10.44|8.84|10.43|8.83|10.44|8.84|10.43|8.83|0
1656398640000|2022-06-28 06:44:00|10.44|8.84|10.44|8.84|10.44|8.84|10.44|8.84|0
1656398650000|2022-06-28 06:44:10|10.45|8.85|10.42|8.82|10.45|8.85|10.42|8.82|0
1656398660000|2022-06-28 06:44:20|10.43|8.83|10.42|8.82|10.43|8.83|10.42|8.82|0
1656398670000|2022-06-28 06:44:30|10.43|8.83|10.42|8.82|10.43|8.83|10.42|8.82|0
1656398680000|2022-06-28 06:44:40|10.4|8.8|10.42|8.82|10.43|8.83|10.4|8.8|0
1656398690000|2022-06-28 06:44:50|10.41|8.81|10.42|8.82|10.43|8.83|10.41|8.81|0
1656398700000|2022-06-28 06:45:00|10.39|8.79|10.47|8.87|10.47|8.87|10.39|8.79|0
1656398710000|2022-06-28 06:45:10|10.45|8.85|10.43|8.83|10.45|8.85|10.43|8.83|0
1656398720000|2022-06-28 06:45:20|10.44|8.84|10.45|8.85|10.45|8.85|10.43|8.83|0
1656398730000|2022-06-28 06:45:30|10.43|8.83|10.43|8.83|10.43|8.83|10.43|8.83|0
1656398740000|2022-06-28 06:45:40|10.45|8.85|10.47|8.87|10.47|8.87|10.44|8.84|0
1656398750000|2022-06-28 06:45:50|10.45|8.85|10.45|8.85|10.47|8.87|10.45|8.85|0
1656398760000|2022-06-28 06:46:00|10.44|8.84|10.43|8.83|10.44|8.84|10.42|8.82|0
1656398770000|2022-06-28 06:46:10|10.47|8.87|10.47|8.87|10.47|8.87|10.47|8.87|0
1656398780000|2022-06-28 06:46:20|10.48|8.88|10.48|8.88|10.48|8.88|10.48|8.88|0
1656398790000|2022-06-28 06:46:30|10.47|8.87|10.42|8.82|10.47|8.87|10.42|8.82|0
1656398800000|2022-06-28 06:46:40|10.4|8.8|10.4|8.8|10.4|8.8|10.4|8.8|0
1656398810000|2022-06-28 06:46:50|10.41|8.81|10.39|8.79|10.42|8.82|10.39|8.79|0
1656398820000|2022-06-28 06:47:00|10.4|8.8|10.4|8.8|10.4|8.8|10.4|8.8|0
1656398830000|2022-06-28 06:47:10|10.38|8.78|10.38|8.78|10.38|8.78|10.38|8.78|0
1656398840000|2022-06-28 06:47:20|10.4|8.8|10.39|8.79|10.4|8.8|10.38|8.78|0
1656398850000|2022-06-28 06:47:30|10.42|8.82|10.39|8.79|10.42|8.82|10.38|8.78|0
1656398860000|2022-06-28 06:47:40|10.38|8.78|10.38|8.78|10.38|8.78|10.37|8.77|0
1656398880000|2022-06-28 06:48:00|10.37|8.77|10.37|8.77|10.37|8.77|10.35|8.75|0
1656398890000|2022-06-28 06:48:10|10.35|8.75|10.36|8.76|10.37|8.77|10.35|8.75|0
1656398900000|2022-06-28 06:48:20|10.37|8.77|10.37|8.77|10.37|8.77|10.35|8.75|0
1656398910000|2022-06-28 06:48:30|10.36|8.76|10.38|8.78|10.38|8.78|10.36|8.76|0
1656398920000|2022-06-28 06:48:40|10.4|8.8|10.4|8.8|10.4|8.8|10.39|8.79|0
1656398930000|2022-06-28 06:48:50|10.39|8.79|10.35|8.75|10.4|8.8|10.35|8.75|0
1656398940000|2022-06-28 06:49:00|10.37|8.77|10.37|8.77|10.37|8.77|10.37|8.77|0
1656398950000|2022-06-28 06:49:10|10.35|8.75|10.35|8.75|10.35|8.75|10.34|8.74|0
1656398960000|2022-06-28 06:49:20|10.36|8.76|10.35|8.75|10.37|8.77|10.35|8.75|0
1656398980000|2022-06-28 06:49:40|10.37|8.77|10.38|8.78|10.38|8.78|10.37|8.77|0
1656398990000|2022-06-28 06:49:50|10.41|8.81|10.43|8.83|10.43|8.83|10.41|8.81|0
1656399000000|2022-06-28 06:50:00|10.4|8.8|10.4|8.8|10.4|8.8|10.39|8.79|0
1656399010000|2022-06-28 06:50:10|10.42|8.82|10.39|8.79|10.43|8.83|10.39|8.79|0
1656399020000|2022-06-28 06:50:20|10.38|8.78|10.38|8.78|10.38|8.78|10.36|8.76|0
1656399030000|2022-06-28 06:50:30|10.37|8.77|10.37|8.77|10.38|8.78|10.37|8.77|0
1656399040000|2022-06-28 06:50:40|10.38|8.78|10.38|8.78|10.38|8.78|10.37|8.77|0
1656399050000|2022-06-28 06:50:50|10.36|8.76|10.35|8.75|10.36|8.76|10.35|8.75|0
1656399060000|2022-06-28 06:51:00|10.33|8.73|10.38|8.78|10.38|8.78|10.33|8.73|0
1656399070000|2022-06-28 06:51:10|10.4|8.8|10.37|8.77|10.4|8.8|10.36|8.76|0
1656399080000|2022-06-28 06:51:20|10.38|8.78|10.35|8.75|10.38|8.78|10.35|8.75|0
1656399090000|2022-06-28 06:51:30|10.37|8.77|10.36|8.76|10.37|8.77|10.36|8.76|0
1656399100000|2022-06-28 06:51:40|10.35|8.75|10.32|8.72|10.35|8.75|10.32|8.72|0
1656399110000|2022-06-28 06:51:50|10.3|8.7|10.32|8.72|10.32|8.72|10.3|8.7|0
1656399120000|2022-06-28 06:52:00|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1656399130000|2022-06-28 06:52:10|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1656399140000|2022-06-28 06:52:20|10.3|8.7|10.29|8.69|10.3|8.7|10.29|8.69|0
1656399150000|2022-06-28 06:52:30|10.28|8.68|10.3|8.7|10.3|8.7|10.28|8.68|0
1656399160000|2022-06-28 06:52:40|10.29|8.69|10.33|8.73|10.33|8.73|10.29|8.69|0
1656399180000|2022-06-28 06:53:00|10.32|8.72|10.33|8.73|10.33|8.73|10.32|8.72|0
1656399190000|2022-06-28 06:53:10|10.31|8.71|10.31|8.71|10.33|8.73|10.3|8.7|0
1656399200000|2022-06-28 06:53:20|10.3|8.7|10.31|8.71|10.31|8.71|10.29|8.69|0
1656399210000|2022-06-28 06:53:30|10.33|8.73|10.33|8.73|10.33|8.73|10.33|8.73|0
1656399220000|2022-06-28 06:53:40|10.32|8.72|10.32|8.72|10.32|8.72|10.32|8.72|0
1656399230000|2022-06-28 06:53:50|10.33|8.73|10.38|8.78|10.38|8.78|10.33|8.73|0
1656399240000|2022-06-28 06:54:00|10.4|8.8|10.38|8.78|10.4|8.8|10.38|8.78|0
1656399250000|2022-06-28 06:54:10|10.37|8.77|10.34|8.74|10.37|8.77|10.34|8.74|0
1656399260000|2022-06-28 06:54:20|10.35|8.75|10.59|8.99|10.59|8.99|10.35|8.75|0
1656399270000|2022-06-28 06:54:30|10.58|8.98|10.61|9.01|10.61|9.01|10.58|8.98|0
1656399280000|2022-06-28 06:54:40|10.6|9|10.6|9|10.62|9.02|10.6|9|0
1656399290000|2022-06-28 06:54:50|10.61|9.01|10.58|8.98|10.61|9.01|10.58|8.98|0
1656399300000|2022-06-28 06:55:00|10.57|8.97|10.57|8.97|10.58|8.98|10.55|8.95|0
1656399310000|2022-06-28 06:55:10|10.58|8.98|10.57|8.97|10.58|8.98|10.55|8.95|0
1656399320000|2022-06-28 06:55:20|10.58|8.98|10.58|8.98|10.58|8.98|10.58|8.98|0
1656399330000|2022-06-28 06:55:30|10.57|8.97|10.57|8.97|10.57|8.97|10.55|8.95|0
1656399340000|2022-06-28 06:55:40|10.56|8.96|10.57|8.97|10.57|8.97|10.56|8.96|0
1656399350000|2022-06-28 06:55:50|10.58|8.98|10.58|8.98|10.58|8.98|10.57|8.97|0
1656399360000|2022-06-28 06:56:00|10.57|8.97|10.58|8.98|10.58|8.98|10.57|8.97|0
1656399370000|2022-06-28 06:56:10|10.55|8.95|10.54|8.94|10.55|8.95|10.54|8.94|0
1656399380000|2022-06-28 06:56:20|10.55|8.95|10.54|8.94|10.55|8.95|10.54|8.94|0
1656399390000|2022-06-28 06:56:30|10.52|8.92|10.54|8.94|10.54|8.94|10.52|8.92|0
1656399400000|2022-06-28 06:56:40|10.53|8.93|10.53|8.93|10.53|8.93|10.53|8.93|0
1656399410000|2022-06-28 06:56:50|10.54|8.94|10.5|8.9|10.54|8.94|10.5|8.9|0
1656399420000|2022-06-28 06:57:00|10.51|8.91|10.53|8.93|10.53|8.93|10.51|8.91|0
1656399430000|2022-06-28 06:57:10|10.54|8.94|10.54|8.94|10.54|8.94|10.54|8.94|0
1656399440000|2022-06-28 06:57:20|10.55|8.95|10.53|8.93|10.55|8.95|10.53|8.93|0
1656399450000|2022-06-28 06:57:30|10.52|8.92|10.52|8.92|10.52|8.92|10.52|8.92|0
1656399460000|2022-06-28 06:57:40|10.54|8.94|10.55|8.95|10.55|8.95|10.54|8.94|0
1656399470000|2022-06-28 06:57:50|10.54|8.94|10.54|8.94|10.54|8.94|10.54|8.94|0
1656399480000|2022-06-28 06:58:00|10.53|8.93|10.53|8.93|10.53|8.93|10.53|8.93|0
1656399490000|2022-06-28 06:58:10|10.52|8.92|10.49|8.89|10.52|8.92|10.49|8.89|0
1656399500000|2022-06-28 06:58:20|10.5|8.9|10.48|8.88|10.5|8.9|10.48|8.88|0
1656399510000|2022-06-28 06:58:30|10.47|8.87|10.45|8.85|10.47|8.87|10.42|8.82|0
1656399520000|2022-06-28 06:58:40|10.46|8.86|10.48|8.88|10.48|8.88|10.46|8.86|0
1656399530000|2022-06-28 06:58:50|10.47|8.87|10.47|8.87|10.49|8.89|10.47|8.87|0
1656399540000|2022-06-28 06:59:00|10.46|8.86|10.49|8.89|10.49|8.89|10.44|8.84|0
1656399550000|2022-06-28 06:59:10|10.5|8.9|10.5|8.9|10.5|8.9|10.49|8.89|0
1656399560000|2022-06-28 06:59:20|10.49|8.89|10.49|8.89|10.49|8.89|10.49|8.89|0
1656399570000|2022-06-28 06:59:30|10.48|8.88|10.48|8.88|10.48|8.88|10.47|8.87|0
1656399580000|2022-06-28 06:59:40|10.47|8.87|10.49|8.89|10.49|8.89|10.47|8.87|0
1656399590000|2022-06-28 06:59:50|10.5|8.9|10.47|8.87|10.5|8.9|10.47|8.87|0
1656399600000|2022-06-28 07:00:00|10.46|8.86|10.56|8.96|10.56|8.96|10.46|8.86|0
1656399610000|2022-06-28 07:00:10|10.59|8.99|10.59|8.99|10.59|8.99|10.59|8.99|0
1656399620000|2022-06-28 07:00:20|10.61|9.01|10.61|9.01|10.62|9.02|10.6|9|0
1656399630000|2022-06-28 07:00:30|10.69|9.09|10.7|9.1|10.7|9.1|10.68|9.08|0
1656399640000|2022-06-28 07:00:40|10.75|9.15|10.7|9.1|10.75|9.15|10.7|9.1|0
1656399650000|2022-06-28 07:00:50|10.74|9.14|10.84|9.24|10.84|9.24|10.74|9.14|0
1656399660000|2022-06-28 07:01:00|10.83|9.23|10.79|9.19|10.83|9.23|10.79|9.19|0
1656399670000|2022-06-28 07:01:10|10.75|9.15|10.8|9.2|10.8|9.2|10.75|9.15|0
1656399680000|2022-06-28 07:01:20|10.81|9.21|10.84|9.24|10.84|9.24|10.8|9.2|0
1656399690000|2022-06-28 07:01:30|10.83|9.23|10.82|9.22|10.84|9.24|10.82|9.22|0
1656399700000|2022-06-28 07:01:40|10.79|9.19|10.79|9.19|10.8|9.2|10.77|9.17|0
1656399710000|2022-06-28 07:01:50|10.77|9.17|10.77|9.17|10.79|9.19|10.77|9.17|0
1656399720000|2022-06-28 07:02:00|10.75|9.15|10.69|9.09|10.75|9.15|10.69|9.09|0
1656399730000|2022-06-28 07:02:10|10.67|9.07|10.67|9.07|10.67|9.07|10.66|9.06|0
1656399740000|2022-06-28 07:02:20|10.72|9.12|10.77|9.17|10.77|9.17|10.72|9.12|0
1656399750000|2022-06-28 07:02:30|10.78|9.18|10.79|9.19|10.79|9.19|10.78|9.18|0
1656399760000|2022-06-28 07:02:40|10.74|9.14|10.74|9.14|10.74|9.14|10.74|9.14|0
1656399770000|2022-06-28 07:02:50|10.76|9.16|10.77|9.17|10.77|9.17|10.74|9.14|0
1656399780000|2022-06-28 07:03:00|10.76|9.16|10.72|9.12|10.76|9.16|10.72|9.12|0
1656399790000|2022-06-28 07:03:10|10.7|9.1|10.78|9.18|10.78|9.18|10.7|9.1|0
1656399800000|2022-06-28 07:03:20|10.74|9.14|10.7|9.1|10.74|9.14|10.7|9.1|0
1656399810000|2022-06-28 07:03:30|10.71|9.11|10.73|9.13|10.73|9.13|10.71|9.11|0
1656399820000|2022-06-28 07:03:40|10.72|9.12|10.67|9.07|10.72|9.12|10.67|9.07|0
1656399830000|2022-06-28 07:03:50|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1656399840000|2022-06-28 07:04:00|10.7|9.1|10.69|9.09|10.7|9.1|10.67|9.07|0
1656399850000|2022-06-28 07:04:10|10.7|9.1|10.68|9.08|10.72|9.12|10.68|9.08|0
1656399860000|2022-06-28 07:04:20|10.69|9.09|10.71|9.11|10.71|9.11|10.68|9.08|0
1656399870000|2022-06-28 07:04:30|10.7|9.1|10.7|9.1|10.7|9.1|10.69|9.09|0
1656399880000|2022-06-28 07:04:40|10.68|9.08|10.68|9.08|10.69|9.09|10.68|9.08|0
1656399890000|2022-06-28 07:04:50|10.67|9.07|10.69|9.09|10.69|9.09|10.67|9.07|0
1656399900000|2022-06-28 07:05:00|10.59|9.19|10.55|9.15|10.59|9.19|10.55|9.15|0
1656399910000|2022-06-28 07:05:10|10.58|9.18|10.59|9.19|10.6|9.2|10.58|9.18|0
1656399920000|2022-06-28 07:05:20|10.6|9.2|10.58|9.18|10.6|9.2|10.58|9.18|0
1656399930000|2022-06-28 07:05:30|10.59|9.19|10.53|9.13|10.6|9.2|10.53|9.13|0
1656399940000|2022-06-28 07:05:40|10.58|9.18|10.57|9.17|10.58|9.18|10.56|9.16|0
1656399950000|2022-06-28 07:05:50|10.58|9.18|10.57|9.17|10.58|9.18|10.56|9.16|0
1656399960000|2022-06-28 07:06:00|10.53|9.13|10.63|9.23|10.63|9.23|10.5|9.1|0
1656399970000|2022-06-28 07:06:10|10.65|9.25|10.66|9.26|10.66|9.26|10.65|9.25|0
1656399980000|2022-06-28 07:06:20|10.7|9.3|10.45|9.05|10.7|9.3|10.44|9.04|0
1656399990000|2022-06-28 07:06:30|10.48|9.08|10.48|9.08|10.48|9.08|10.45|9.05|0
1656400000000|2022-06-28 07:06:40|10.49|9.09|10.46|9.06|10.49|9.09|10.45|9.05|0
1656400010000|2022-06-28 07:06:50|10.48|9.08|10.51|9.11|10.51|9.11|10.48|9.08|0
1656400020000|2022-06-28 07:07:00|10.53|9.13|10.49|9.09|10.53|9.13|10.49|9.09|0
1656400030000|2022-06-28 07:07:10|10.5|9.1|10.48|9.08|10.51|9.11|10.48|9.08|0
1656400040000|2022-06-28 07:07:20|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1656400050000|2022-06-28 07:07:30|10.49|9.09|10.53|9.13|10.53|9.13|10.49|9.09|0
1656400060000|2022-06-28 07:07:40|10.54|9.14|10.53|9.13|10.54|9.14|10.53|9.13|0
1656400070000|2022-06-28 07:07:50|10.54|9.14|10.51|9.11|10.54|9.14|10.51|9.11|0
1656400080000|2022-06-28 07:08:00|10.52|9.12|10.52|9.12|10.52|9.12|10.49|9.09|0
1656400090000|2022-06-28 07:08:10|10.51|9.11|10.53|9.13|10.53|9.13|10.51|9.11|0
1656400100000|2022-06-28 07:08:20|10.51|9.11|10.49|9.09|10.51|9.11|10.48|9.08|0
1656400110000|2022-06-28 07:08:30|10.51|9.11|10.53|9.13|10.54|9.14|10.51|9.11|0
1656400120000|2022-06-28 07:08:40|10.52|9.12|10.53|9.13|10.53|9.13|10.52|9.12|0
1656400130000|2022-06-28 07:08:50|10.56|9.16|10.55|9.15|10.56|9.16|10.54|9.14|0
1656400140000|2022-06-28 07:09:00|10.61|9.21|10.61|9.21|10.63|9.23|10.61|9.21|0
1656400150000|2022-06-28 07:09:10|10.59|9.19|10.59|9.19|10.61|9.21|10.59|9.19|0
1656400160000|2022-06-28 07:09:20|10.62|9.22|10.57|9.17|10.62|9.22|10.57|9.17|0
1656400170000|2022-06-28 07:09:30|10.61|9.21|10.63|9.23|10.63|9.23|10.61|9.21|0
1656400180000|2022-06-28 07:09:40|10.61|9.21|10.56|9.16|10.61|9.21|10.56|9.16|0
1656400190000|2022-06-28 07:09:50|10.55|9.15|10.55|9.15|10.55|9.15|10.54|9.14|0
1656400200000|2022-06-28 07:10:00|10.53|9.13|10.58|9.18|10.59|9.19|10.53|9.13|0
1656400210000|2022-06-28 07:10:10|10.59|9.19|10.58|9.18|10.6|9.2|10.58|9.18|0
1656400220000|2022-06-28 07:10:20|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656400230000|2022-06-28 07:10:30|10.59|9.19|10.6|9.2|10.6|9.2|10.59|9.19|0
1656400240000|2022-06-28 07:10:40|10.61|9.21|10.62|9.22|10.62|9.22|10.6|9.2|0
1656400250000|2022-06-28 07:10:50|10.61|9.21|10.64|9.24|10.64|9.24|10.61|9.21|0
1656400260000|2022-06-28 07:11:00|10.63|9.23|10.76|9.36|10.8|9.4|10.63|9.23|0
1656400270000|2022-06-28 07:11:10|10.8|9.4|10.97|9.57|10.97|9.57|10.78|9.38|0
1656400280000|2022-06-28 07:11:20|11.01|9.61|10.97|9.57|11.02|9.62|10.97|9.57|0
1656400290000|2022-06-28 07:11:30|10.95|9.55|10.97|9.57|10.98|9.58|10.95|9.55|0
1656400300000|2022-06-28 07:11:40|10.98|9.58|10.98|9.58|11|9.6|10.98|9.58|0
1656400310000|2022-06-28 07:11:50|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1656400320000|2022-06-28 07:12:00|10.97|9.57|11.02|9.62|11.02|9.62|10.97|9.57|0
1656400330000|2022-06-28 07:12:10|11|9.6|11.02|9.62|11.04|9.64|11|9.6|0
1656400340000|2022-06-28 07:12:20|11.04|9.64|11.16|9.76|11.16|9.76|11.04|9.64|0
1656400350000|2022-06-28 07:12:30|11.15|9.75|11.18|9.78|11.19|9.79|11.15|9.75|0
1656400360000|2022-06-28 07:12:40|11.16|9.76|11.16|9.76|11.16|9.76|11.16|9.76|0
1656400370000|2022-06-28 07:12:50|11.18|9.78|11.35|9.95|11.35|9.95|11.18|9.78|0
1656400380000|2022-06-28 07:13:00|11.32|9.92|11.3|9.9|11.32|9.92|11.3|9.9|0
1656400390000|2022-06-28 07:13:10|11.32|9.92|11.31|9.91|11.32|9.92|11.3|9.9|0
1656400400000|2022-06-28 07:13:20|11.3|9.9|11.25|9.85|11.3|9.9|11.25|9.85|0
1656400410000|2022-06-28 07:13:30|11.23|9.83|11.28|9.88|11.28|9.88|11.23|9.83|0
1656400420000|2022-06-28 07:13:40|11.27|9.87|11.28|9.88|11.3|9.9|11.27|9.87|0
1656400430000|2022-06-28 07:13:50|11.25|9.85|11.27|9.87|11.27|9.87|11.25|9.85|0
1656400440000|2022-06-28 07:14:00|11.31|9.91|11.29|9.89|11.34|9.94|11.29|9.89|0
1656400450000|2022-06-28 07:14:10|11.3|9.9|11.28|9.88|11.31|9.91|11.28|9.88|0
1656400460000|2022-06-28 07:14:20|11.26|9.86|11.28|9.88|11.28|9.88|11.26|9.86|0
1656400470000|2022-06-28 07:14:30|11.3|9.9|11.24|9.84|11.3|9.9|11.23|9.83|0
1656400480000|2022-06-28 07:14:40|11.25|9.85|11.22|9.82|11.25|9.85|11.21|9.81|0
1656400490000|2022-06-28 07:14:50|11.21|9.81|11.18|9.78|11.21|9.81|11.18|9.78|0
1656400500000|2022-06-28 07:15:00|11.16|9.76|11.16|9.76|11.21|9.81|11.15|9.75|0
1656400510000|2022-06-28 07:15:10|11.12|9.72|11.08|9.68|11.12|9.72|11.08|9.68|0
1656400520000|2022-06-28 07:15:20|11.09|9.69|11.08|9.68|11.11|9.71|11.05|9.65|0
1656400530000|2022-06-28 07:15:30|11.09|9.69|11.03|9.63|11.09|9.69|11.03|9.63|0
1656400540000|2022-06-28 07:15:40|11.02|9.62|11.01|9.61|11.02|9.62|10.97|9.57|0
1656400550000|2022-06-28 07:15:50|11|9.6|10.98|9.58|11|9.6|10.98|9.58|0
1656400560000|2022-06-28 07:16:00|10.97|9.57|10.93|9.53|10.98|9.58|10.93|9.53|0
1656400570000|2022-06-28 07:16:10|10.89|9.49|10.91|9.51|10.94|9.54|10.89|9.49|0
1656400580000|2022-06-28 07:16:20|10.93|9.53|10.92|9.52|10.93|9.53|10.91|9.51|0
1656400590000|2022-06-28 07:16:30|10.93|9.53|10.94|9.54|10.95|9.55|10.93|9.53|0
1656400600000|2022-06-28 07:16:40|10.98|9.58|10.91|9.51|10.98|9.58|10.91|9.51|0
1656400610000|2022-06-28 07:16:50|10.95|9.55|10.95|9.55|10.95|9.55|10.93|9.53|0
1656400620000|2022-06-28 07:17:00|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656400630000|2022-06-28 07:17:10|10.95|9.55|10.93|9.53|10.96|9.56|10.93|9.53|0
1656400640000|2022-06-28 07:17:20|10.97|9.57|11.01|9.61|11.01|9.61|10.96|9.56|0
1656400650000|2022-06-28 07:17:30|11.05|9.65|11.04|9.64|11.05|9.65|11.03|9.63|0
1656400660000|2022-06-28 07:17:40|11.01|9.61|11.01|9.61|11.01|9.61|10.98|9.58|0
1656400670000|2022-06-28 07:17:50|10.98|9.58|11.05|9.65|11.05|9.65|10.98|9.58|0
1656400680000|2022-06-28 07:18:00|11.04|9.64|11.03|9.63|11.04|9.64|11|9.6|0
1656400690000|2022-06-28 07:18:10|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1656400700000|2022-06-28 07:18:20|11.02|9.62|10.95|9.55|11.02|9.62|10.95|9.55|0
1656400710000|2022-06-28 07:18:30|10.97|9.57|10.97|9.57|11|9.6|10.97|9.57|0
1656400720000|2022-06-28 07:18:40|10.98|9.58|10.99|9.59|11|9.6|10.98|9.58|0
1656400730000|2022-06-28 07:18:50|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1656400740000|2022-06-28 07:19:00|10.95|9.55|10.91|9.51|10.95|9.55|10.91|9.51|0
1656400750000|2022-06-28 07:19:10|10.92|9.52|10.93|9.53|10.94|9.54|10.92|9.52|0
1656400760000|2022-06-28 07:19:20|10.94|9.54|10.91|9.51|10.94|9.54|10.9|9.5|0
1656400770000|2022-06-28 07:19:30|10.9|9.5|10.88|9.48|10.9|9.5|10.88|9.48|0
1656400780000|2022-06-28 07:19:40|10.84|9.44|10.84|9.44|10.84|9.44|10.84|9.44|0
1656400790000|2022-06-28 07:19:50|10.86|9.46|10.79|9.39|10.86|9.46|10.79|9.39|0
1656400800000|2022-06-28 07:20:00|10.81|9.41|10.83|9.43|10.83|9.43|10.81|9.41|0
1656400810000|2022-06-28 07:20:10|10.84|9.44|10.83|9.43|10.85|9.45|10.83|9.43|0
1656400820000|2022-06-28 07:20:20|10.8|9.4|10.77|9.37|10.82|9.42|10.77|9.37|0
1656400830000|2022-06-28 07:20:30|10.78|9.38|10.71|9.31|10.78|9.38|10.71|9.31|0
1656400840000|2022-06-28 07:20:40|10.64|9.24|10.57|9.17|10.64|9.24|10.57|9.17|0
1656400850000|2022-06-28 07:20:50|10.62|9.22|10.64|9.24|10.64|9.24|10.59|9.19|0
1656400860000|2022-06-28 07:21:00|10.66|9.26|10.67|9.27|10.68|9.28|10.64|9.24|0
1656400870000|2022-06-28 07:21:10|10.65|9.25|10.67|9.27|10.67|9.27|10.64|9.24|0
1656400880000|2022-06-28 07:21:20|10.63|9.23|10.64|9.24|10.66|9.26|10.63|9.23|0
1656400890000|2022-06-28 07:21:30|10.62|9.22|10.59|9.19|10.62|9.22|10.57|9.17|0
1656400900000|2022-06-28 07:21:40|10.57|9.17|10.61|9.21|10.61|9.21|10.57|9.17|0
1656400910000|2022-06-28 07:21:50|10.62|9.22|10.65|9.25|10.65|9.25|10.62|9.22|0
1656400920000|2022-06-28 07:22:00|10.63|9.23|10.66|9.26|10.66|9.26|10.63|9.23|0
1656400930000|2022-06-28 07:22:10|10.67|9.27|10.64|9.24|10.67|9.27|10.63|9.23|0
1656400940000|2022-06-28 07:22:20|10.61|9.21|10.59|9.19|10.61|9.21|10.57|9.17|0
1656400950000|2022-06-28 07:22:30|10.57|9.17|10.57|9.17|10.58|9.18|10.57|9.17|0
1656400960000|2022-06-28 07:22:40|10.58|9.18|10.57|9.17|10.59|9.19|10.57|9.17|0
1656400970000|2022-06-28 07:22:50|10.58|9.18|10.44|9.04|10.58|9.18|10.43|9.03|0
1656400980000|2022-06-28 07:23:00|10.45|9.05|10.45|9.05|10.45|9.05|10.42|9.02|0
1656400990000|2022-06-28 07:23:10|10.46|9.06|10.47|9.07|10.49|9.09|10.46|9.06|0
1656401000000|2022-06-28 07:23:20|10.46|9.06|10.51|9.11|10.51|9.11|10.46|9.06|0
1656401010000|2022-06-28 07:23:30|10.52|9.12|10.53|9.13|10.54|9.14|10.52|9.12|0
1656401020000|2022-06-28 07:23:40|10.52|9.12|10.56|9.16|10.56|9.16|10.52|9.12|0
1656401030000|2022-06-28 07:23:50|10.57|9.17|10.55|9.15|10.57|9.17|10.55|9.15|0
1656401040000|2022-06-28 07:24:00|10.5|9.1|10.47|9.07|10.5|9.1|10.47|9.07|0
1656401050000|2022-06-28 07:24:10|10.46|9.06|10.46|9.06|10.47|9.07|10.46|9.06|0
1656401060000|2022-06-28 07:24:20|10.47|9.07|10.47|9.07|10.48|9.08|10.47|9.07|0
1656401070000|2022-06-28 07:24:30|10.46|9.06|10.41|9.01|10.46|9.06|10.41|9.01|0
1656401080000|2022-06-28 07:24:40|10.42|9.02|10.47|9.07|10.47|9.07|10.42|9.02|0
1656401090000|2022-06-28 07:24:50|10.52|9.12|10.58|9.18|10.59|9.19|10.52|9.12|0
1656401100000|2022-06-28 07:25:00|10.57|9.17|10.59|9.19|10.59|9.19|10.57|9.17|0
1656401110000|2022-06-28 07:25:10|10.56|9.16|10.54|9.14|10.56|9.16|10.54|9.14|0
1656401120000|2022-06-28 07:25:20|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656401130000|2022-06-28 07:25:30|10.58|9.18|10.53|9.13|10.58|9.18|10.51|9.11|0
1656401140000|2022-06-28 07:25:40|10.52|9.12|10.52|9.12|10.52|9.12|10.51|9.11|0
1656401150000|2022-06-28 07:25:50|10.57|9.17|10.52|9.12|10.58|9.18|10.52|9.12|0
1656401160000|2022-06-28 07:26:00|10.51|9.11|10.52|9.12|10.52|9.12|10.49|9.09|0
1656401170000|2022-06-28 07:26:10|10.49|9.09|10.53|9.13|10.53|9.13|10.49|9.09|0
1656401180000|2022-06-28 07:26:20|10.51|9.11|10.52|9.12|10.52|9.12|10.51|9.11|0
1656401190000|2022-06-28 07:26:30|10.51|9.11|10.46|9.06|10.51|9.11|10.46|9.06|0
1656401200000|2022-06-28 07:26:40|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1656401210000|2022-06-28 07:26:50|10.46|9.06|10.51|9.11|10.51|9.11|10.46|9.06|0
1656401220000|2022-06-28 07:27:00|10.5|9.1|10.57|9.17|10.57|9.17|10.5|9.1|0
1656401230000|2022-06-28 07:27:10|10.51|9.11|10.37|8.97|10.51|9.11|10.37|8.97|0
1656401240000|2022-06-28 07:27:20|10.39|8.99|10.29|8.89|10.41|9.01|10.29|8.89|0
1656401250000|2022-06-28 07:27:30|10.27|8.87|10.26|8.86|10.27|8.87|10.23|8.83|0
1656401260000|2022-06-28 07:27:40|10.21|8.81|10.26|8.86|10.27|8.87|10.21|8.81|0
1656401270000|2022-06-28 07:27:50|10.22|8.82|10.19|8.79|10.23|8.83|10.19|8.79|0
1656401280000|2022-06-28 07:28:00|10.18|8.78|10.13|8.73|10.2|8.8|10.13|8.73|0
1656401290000|2022-06-28 07:28:10|10.14|8.74|10.13|8.73|10.16|8.76|10.13|8.73|0
1656401300000|2022-06-28 07:28:20|10.1|8.7|10.08|8.68|10.11|8.71|10.08|8.68|0
1656401310000|2022-06-28 07:28:30|10.06|8.66|10.08|8.68|10.1|8.7|10.06|8.66|0
1656401320000|2022-06-28 07:28:40|10.1|8.7|10.14|8.74|10.14|8.74|10.1|8.7|0
1656401330000|2022-06-28 07:28:50|10.12|8.72|10.12|8.72|10.12|8.72|10.1|8.7|0
1656401340000|2022-06-28 07:29:00|10.13|8.73|10.21|8.81|10.21|8.81|10.13|8.73|0
1656401350000|2022-06-28 07:29:10|10.18|8.78|10.14|8.74|10.18|8.78|10.14|8.74|0
1656401360000|2022-06-28 07:29:20|10.17|8.77|10.14|8.74|10.17|8.77|10.14|8.74|0
1656401370000|2022-06-28 07:29:30|10.17|8.77|10.1|8.7|10.17|8.77|10.1|8.7|0
1656401380000|2022-06-28 07:29:40|10.09|8.69|10.12|8.72|10.12|8.72|10.08|8.68|0
1656401390000|2022-06-28 07:29:50|10.11|8.71|10.13|8.73|10.13|8.73|10.11|8.71|0
1656401400000|2022-06-28 07:30:00|10.14|8.74|10.1|8.7|10.14|8.74|10.08|8.68|0
1656401410000|2022-06-28 07:30:10|10.09|8.69|10.08|8.68|10.1|8.7|10.08|8.68|0
1656401420000|2022-06-28 07:30:20|10.07|8.67|10.08|8.68|10.08|8.68|10.06|8.66|0
1656401430000|2022-06-28 07:30:30|10.06|8.66|10.06|8.66|10.08|8.68|10.06|8.66|0
1656401440000|2022-06-28 07:30:40|10.03|8.63|10.02|8.62|10.03|8.63|9.98|8.58|0
1656401450000|2022-06-28 07:30:50|10|8.6|10|8.6|10|8.6|9.97|8.57|0
1656401460000|2022-06-28 07:31:00|10.02|8.62|9.93|8.53|10.02|8.62|9.93|8.53|0
1656401470000|2022-06-28 07:31:10|9.92|8.52|9.98|8.58|9.98|8.58|9.92|8.52|0
1656401480000|2022-06-28 07:31:20|10|8.6|10|8.6|10|8.6|9.97|8.57|0
1656401490000|2022-06-28 07:31:30|9.98|8.58|9.9|8.5|9.98|8.58|9.9|8.5|0
1656401500000|2022-06-28 07:31:40|9.84|8.44|9.86|8.46|9.86|8.46|9.83|8.43|0
1656401510000|2022-06-28 07:31:50|9.8|8.4|10.06|8.66|10.06|8.66|9.8|8.4|0
1656401520000|2022-06-28 07:32:00|10.02|8.62|10|8.6|10.02|8.62|10|8.6|0
1656401530000|2022-06-28 07:32:10|10.01|8.61|10.01|8.61|10.01|8.61|10|8.6|0
1656401540000|2022-06-28 07:32:20|10|8.6|10.05|8.65|10.05|8.65|10|8.6|0
1656401550000|2022-06-28 07:32:30|10.06|8.66|10.11|8.71|10.11|8.71|10.06|8.66|0
1656401560000|2022-06-28 07:32:40|10.13|8.73|10.11|8.71|10.13|8.73|10.11|8.71|0
1656401570000|2022-06-28 07:32:50|10.13|8.73|10.13|8.73|10.13|8.73|10.09|8.69|0
1656401580000|2022-06-28 07:33:00|10.12|8.72|10.13|8.73|10.13|8.73|10.11|8.71|0
1656401590000|2022-06-28 07:33:10|10.14|8.74|10.15|8.75|10.15|8.75|10.14|8.74|0
1656401600000|2022-06-28 07:33:20|10.14|8.74|10.06|8.66|10.14|8.74|10.06|8.66|0
1656401610000|2022-06-28 07:33:30|10.04|8.64|10.06|8.66|10.06|8.66|10.03|8.63|0
1656401620000|2022-06-28 07:33:40|10.05|8.65|10.03|8.63|10.05|8.65|10.01|8.61|0
1656401630000|2022-06-28 07:33:50|10.02|8.62|10.01|8.61|10.02|8.62|10.01|8.61|0
1656401640000|2022-06-28 07:34:00|10.05|8.65|9.99|8.59|10.05|8.65|9.99|8.59|0
1656401650000|2022-06-28 07:34:10|9.98|8.58|9.97|8.57|9.98|8.58|9.97|8.57|0
1656401660000|2022-06-28 07:34:20|10.01|8.61|10.08|8.68|10.08|8.68|10.01|8.61|0
1656401670000|2022-06-28 07:34:30|10.09|8.69|10.09|8.69|10.09|8.69|10.09|8.69|0
1656401680000|2022-06-28 07:34:40|10.06|8.66|10.05|8.65|10.06|8.66|10.05|8.65|0
1656401690000|2022-06-28 07:34:50|10.06|8.66|10.08|8.68|10.08|8.68|10.06|8.66|0
1656401700000|2022-06-28 07:35:00|10.05|8.65|10.11|8.71|10.11|8.71|10.05|8.65|0
1656401710000|2022-06-28 07:35:10|10.15|8.75|10.12|8.72|10.15|8.75|10.11|8.71|0
1656401720000|2022-06-28 07:35:20|10.13|8.73|10.14|8.74|10.14|8.74|10.11|8.71|0
1656401730000|2022-06-28 07:35:30|10.09|8.69|10.07|8.67|10.09|8.69|10.07|8.67|0
1656401740000|2022-06-28 07:35:40|10.06|8.66|10.01|8.61|10.06|8.66|10.01|8.61|0
1656401750000|2022-06-28 07:35:50|10.05|8.65|10.03|8.63|10.05|8.65|10.03|8.63|0
1656401760000|2022-06-28 07:36:00|10.05|8.65|10.11|8.71|10.11|8.71|10.04|8.64|0
1656401770000|2022-06-28 07:36:10|10.08|8.68|10|8.6|10.08|8.68|10|8.6|0
1656401780000|2022-06-28 07:36:20|10.01|8.61|10.03|8.63|10.03|8.63|10.01|8.61|0
1656401790000|2022-06-28 07:36:30|10.05|8.65|10.01|8.61|10.05|8.65|10.01|8.61|0
1656401800000|2022-06-28 07:36:40|10.02|8.62|10.01|8.61|10.02|8.62|10.01|8.61|0
1656401810000|2022-06-28 07:36:50|10.04|8.64|10.08|8.68|10.08|8.68|10.04|8.64|0
1656401820000|2022-06-28 07:37:00|10.09|8.69|10.13|8.73|10.13|8.73|10.09|8.69|0
1656401830000|2022-06-28 07:37:10|10.11|8.71|10.14|8.74|10.14|8.74|10.11|8.71|0
1656401840000|2022-06-28 07:37:20|10.13|8.73|10.21|8.81|10.21|8.81|10.13|8.73|0
1656401850000|2022-06-28 07:37:30|10.22|8.82|10.24|8.84|10.26|8.86|10.22|8.82|0
1656401860000|2022-06-28 07:37:40|10.25|8.85|10.22|8.82|10.25|8.85|10.21|8.81|0
1656401870000|2022-06-28 07:37:50|10.21|8.81|10.21|8.81|10.21|8.81|10.17|8.77|0
1656401880000|2022-06-28 07:38:00|10.18|8.78|10.19|8.79|10.19|8.79|10.18|8.78|0
1656401890000|2022-06-28 07:38:10|10.18|8.78|10.13|8.73|10.19|8.79|10.13|8.73|0
1656401900000|2022-06-28 07:38:20|10.15|8.75|10.13|8.73|10.15|8.75|10.13|8.73|0
1656401910000|2022-06-28 07:38:30|10.15|8.75|10.16|8.76|10.16|8.76|10.14|8.74|0
1656401920000|2022-06-28 07:38:40|10.15|8.75|10.14|8.74|10.15|8.75|10.13|8.73|0
1656401930000|2022-06-28 07:38:50|10.06|8.66|10.09|8.69|10.09|8.69|10.06|8.66|0
1656401940000|2022-06-28 07:39:00|10.06|8.66|10.05|8.65|10.06|8.66|10.04|8.64|0
1656401950000|2022-06-28 07:39:10|10.04|8.64|10.09|8.69|10.09|8.69|10.04|8.64|0
1656401960000|2022-06-28 07:39:20|10.08|8.68|10.04|8.64|10.08|8.68|10.04|8.64|0
1656401970000|2022-06-28 07:39:30|10.02|8.62|10.01|8.61|10.02|8.62|10.01|8.61|0
1656401980000|2022-06-28 07:39:40|9.95|8.55|9.95|8.55|9.95|8.55|9.94|8.54|0
1656401990000|2022-06-28 07:39:50|9.93|8.53|9.92|8.52|9.93|8.53|9.92|8.52|0
1656402000000|2022-06-28 07:40:00|9.97|8.57|9.97|8.57|9.98|8.58|9.97|8.57|0
1656402010000|2022-06-28 07:40:10|9.9|8.5|9.93|8.53|9.95|8.55|9.9|8.5|0
1656402020000|2022-06-28 07:40:20|9.94|8.54|9.95|8.55|9.95|8.55|9.92|8.52|0
1656402030000|2022-06-28 07:40:30|9.96|8.56|10.05|8.65|10.05|8.65|9.96|8.56|0
1656402040000|2022-06-28 07:40:40|10.04|8.64|10.01|8.61|10.05|8.65|10.01|8.61|0
1656402050000|2022-06-28 07:40:50|10.03|8.63|10.03|8.63|10.03|8.63|10.03|8.63|0
1656402060000|2022-06-28 07:41:00|10.04|8.64|10.06|8.66|10.06|8.66|10.04|8.64|0
1656402070000|2022-06-28 07:41:10|10.05|8.65|10.01|8.61|10.07|8.67|10.01|8.61|0
1656402080000|2022-06-28 07:41:20|9.99|8.59|9.97|8.57|10.01|8.61|9.97|8.57|0
1656402090000|2022-06-28 07:41:30|9.96|8.56|9.97|8.57|9.97|8.57|9.96|8.56|0
1656402100000|2022-06-28 07:41:40|9.96|8.56|9.93|8.53|9.97|8.57|9.93|8.53|0
1656402110000|2022-06-28 07:41:50|9.95|8.55|9.96|8.56|9.96|8.56|9.95|8.55|0
1656402120000|2022-06-28 07:42:00|9.97|8.57|9.98|8.58|9.98|8.58|9.96|8.56|0
1656402130000|2022-06-28 07:42:10|9.97|8.57|9.95|8.55|9.97|8.57|9.93|8.53|0
1656402140000|2022-06-28 07:42:20|9.97|8.57|10|8.6|10|8.6|9.97|8.57|0
1656402150000|2022-06-28 07:42:30|10.04|8.64|10.04|8.64|10.06|8.66|10.03|8.63|0
1656402160000|2022-06-28 07:42:40|10.02|8.62|10.01|8.61|10.03|8.63|10.01|8.61|0
1656402170000|2022-06-28 07:42:50|10.02|8.62|10.03|8.63|10.03|8.63|10|8.6|0
1656402180000|2022-06-28 07:43:00|10.07|8.67|10.04|8.64|10.07|8.67|10.03|8.63|0
1656402190000|2022-06-28 07:43:10|10.03|8.63|10|8.6|10.03|8.63|10|8.6|0
1656402200000|2022-06-28 07:43:20|9.98|8.58|9.98|8.58|10|8.6|9.98|8.58|0
1656402210000|2022-06-28 07:43:30|10|8.6|10|8.6|10|8.6|10|8.6|0
1656402220000|2022-06-28 07:43:40|9.99|8.59|10.02|8.62|10.03|8.63|9.99|8.59|0
1656402230000|2022-06-28 07:43:50|10|8.6|10.02|8.62|10.02|8.62|10|8.6|0
1656402240000|2022-06-28 07:44:00|10.04|8.64|10|8.6|10.04|8.64|10|8.6|0
1656402250000|2022-06-28 07:44:10|10.03|8.63|10|8.6|10.05|8.65|10|8.6|0
1656402260000|2022-06-28 07:44:20|10.03|8.63|9.98|8.58|10.03|8.63|9.98|8.58|0
1656402270000|2022-06-28 07:44:30|9.95|8.55|9.93|8.53|9.95|8.55|9.89|8.49|0
1656402280000|2022-06-28 07:44:40|9.92|8.52|9.92|8.52|9.93|8.53|9.92|8.52|0
1656402290000|2022-06-28 07:44:50|9.96|8.56|9.92|8.52|9.96|8.56|9.92|8.52|0
1656402300000|2022-06-28 07:45:00|9.89|8.49|9.84|8.44|9.89|8.49|9.84|8.44|0
1656402310000|2022-06-28 07:45:10|9.89|8.49|9.89|8.49|9.89|8.49|9.87|8.47|0
1656402320000|2022-06-28 07:45:20|9.93|8.53|9.92|8.52|9.93|8.53|9.92|8.52|0
1656402330000|2022-06-28 07:45:30|9.96|8.56|9.97|8.57|9.97|8.57|9.94|8.54|0
1656402340000|2022-06-28 07:45:40|9.98|8.58|10.04|8.64|10.05|8.65|9.98|8.58|0
1656402350000|2022-06-28 07:45:50|10.03|8.63|9.97|8.57|10.03|8.63|9.96|8.56|0
1656402360000|2022-06-28 07:46:00|10|8.6|9.96|8.56|10|8.6|9.96|8.56|0
1656402370000|2022-06-28 07:46:10|9.97|8.57|10|8.6|10|8.6|9.97|8.57|0
1656402380000|2022-06-28 07:46:20|9.99|8.59|9.98|8.58|9.99|8.59|9.98|8.58|0
1656402390000|2022-06-28 07:46:30|9.95|8.55|9.96|8.56|9.96|8.56|9.95|8.55|0
1656402400000|2022-06-28 07:46:40|9.94|8.54|9.93|8.53|9.94|8.54|9.93|8.53|0
1656402410000|2022-06-28 07:46:50|9.9|8.5|9.92|8.52|9.93|8.53|9.9|8.5|0
1656402420000|2022-06-28 07:47:00|9.93|8.53|9.94|8.54|9.94|8.54|9.93|8.53|0
1656402430000|2022-06-28 07:47:10|9.98|8.58|9.95|8.55|9.98|8.58|9.95|8.55|0
1656402440000|2022-06-28 07:47:20|9.96|8.56|9.96|8.56|9.96|8.56|9.96|8.56|0
1656402450000|2022-06-28 07:47:30|9.97|8.57|9.93|8.53|9.98|8.58|9.93|8.53|0
1656402460000|2022-06-28 07:47:40|9.92|8.52|9.92|8.52|9.92|8.52|9.92|8.52|0
1656402470000|2022-06-28 07:47:50|9.89|8.49|9.89|8.49|9.89|8.49|9.88|8.48|0
1656402480000|2022-06-28 07:48:00|9.87|8.47|9.84|8.44|9.87|8.47|9.84|8.44|0
1656402490000|2022-06-28 07:48:10|9.85|8.45|9.85|8.45|9.86|8.46|9.85|8.45|0
1656402500000|2022-06-28 07:48:20|9.86|8.46|9.89|8.49|9.89|8.49|9.84|8.44|0
1656402510000|2022-06-28 07:48:30|9.9|8.5|9.92|8.52|9.92|8.52|9.9|8.5|0
1656402520000|2022-06-28 07:48:40|9.91|8.51|9.89|8.49|9.91|8.51|9.88|8.48|0
1656402530000|2022-06-28 07:48:50|9.88|8.48|9.74|8.34|9.89|8.49|9.74|8.34|0
1656402540000|2022-06-28 07:49:00|9.76|8.36|9.75|8.35|9.77|8.37|9.74|8.34|0
1656402550000|2022-06-28 07:49:10|9.72|8.32|9.72|8.32|9.73|8.33|9.72|8.32|0
1656402560000|2022-06-28 07:49:20|9.71|8.31|9.68|8.28|9.71|8.31|9.62|8.22|0
1656402570000|2022-06-28 07:49:30|9.67|8.27|9.71|8.31|9.71|8.31|9.67|8.27|0
1656402580000|2022-06-28 07:49:40|9.73|8.33|9.74|8.34|9.74|8.34|9.73|8.33|0
1656402590000|2022-06-28 07:49:50|9.71|8.31|9.72|8.32|9.73|8.33|9.71|8.31|0
1656402600000|2022-06-28 07:50:00|9.74|8.34|9.71|8.31|9.74|8.34|9.7|8.3|0
1656402610000|2022-06-28 07:50:10|9.78|8.38|9.78|8.38|9.81|8.41|9.78|8.38|0
1656402620000|2022-06-28 07:50:20|9.79|8.39|9.79|8.39|9.79|8.39|9.79|8.39|0
1656402630000|2022-06-28 07:50:30|9.77|8.37|9.75|8.35|9.77|8.37|9.75|8.35|0
1656402640000|2022-06-28 07:50:40|9.76|8.36|9.73|8.33|9.76|8.36|9.73|8.33|0
1656402650000|2022-06-28 07:50:50|9.74|8.34|9.76|8.36|9.76|8.36|9.74|8.34|0
1656402660000|2022-06-28 07:51:00|9.74|8.34|9.74|8.34|9.74|8.34|9.72|8.32|0
1656402670000|2022-06-28 07:51:10|9.78|8.38|9.82|8.42|9.82|8.42|9.78|8.38|0
1656402680000|2022-06-28 07:51:20|9.8|8.4|9.81|8.41|9.81|8.41|9.8|8.4|0
1656402690000|2022-06-28 07:51:30|9.8|8.4|9.87|8.47|9.87|8.47|9.8|8.4|0
1656402700000|2022-06-28 07:51:40|9.88|8.48|9.9|8.5|9.93|8.53|9.88|8.48|0
1656402710000|2022-06-28 07:51:50|9.92|8.52|9.89|8.49|9.92|8.52|9.89|8.49|0
1656402720000|2022-06-28 07:52:00|9.84|8.44|9.84|8.44|9.85|8.45|9.84|8.44|0
1656402730000|2022-06-28 07:52:10|9.89|8.49|9.9|8.5|9.92|8.52|9.88|8.48|0
1656402750000|2022-06-28 07:52:30|9.89|8.49|9.89|8.49|9.89|8.49|9.87|8.47|0
1656402760000|2022-06-28 07:52:40|9.88|8.48|9.93|8.53|9.93|8.53|9.88|8.48|0
1656402770000|2022-06-28 07:52:50|9.92|8.52|9.93|8.53|9.93|8.53|9.92|8.52|0
1656402780000|2022-06-28 07:53:00|9.94|8.54|9.98|8.58|9.98|8.58|9.94|8.54|0
1656402790000|2022-06-28 07:53:10|9.99|8.59|10|8.6|10|8.6|9.98|8.58|0
1656402800000|2022-06-28 07:53:20|10.01|8.61|10.01|8.61|10.01|8.61|10.01|8.61|0
1656402810000|2022-06-28 07:53:30|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1656402820000|2022-06-28 07:53:40|10.05|8.65|10.04|8.64|10.05|8.65|10.04|8.64|0
1656402830000|2022-06-28 07:53:50|10.03|8.63|10.04|8.64|10.04|8.64|10.01|8.61|0
1656402840000|2022-06-28 07:54:00|10.05|8.65|10.04|8.64|10.05|8.65|10.04|8.64|0
1656402850000|2022-06-28 07:54:10|10.09|8.69|10.1|8.7|10.1|8.7|10.07|8.67|0
1656402860000|2022-06-28 07:54:20|10.11|8.71|10.11|8.71|10.15|8.75|10.11|8.71|0
1656402870000|2022-06-28 07:54:30|10.14|8.74|10.13|8.73|10.14|8.74|10.11|8.71|0
1656402880000|2022-06-28 07:54:40|10.15|8.75|10.14|8.74|10.15|8.75|10.13|8.73|0
1656402890000|2022-06-28 07:54:50|10.15|8.75|10.06|8.66|10.15|8.75|10.06|8.66|0
1656402900000|2022-06-28 07:55:00|10.07|8.67|10.12|8.72|10.12|8.72|10.07|8.67|0
1656402910000|2022-06-28 07:55:10|10.1|8.7|10.09|8.69|10.11|8.71|10.09|8.69|0
1656402920000|2022-06-28 07:55:20|10.07|8.67|10.04|8.64|10.07|8.67|10.04|8.64|0
1656402930000|2022-06-28 07:55:30|10.07|8.67|10.06|8.66|10.07|8.67|10.06|8.66|0
1656402940000|2022-06-28 07:55:40|10.07|8.67|10.14|8.74|10.14|8.74|10.07|8.67|0
1656402950000|2022-06-28 07:55:50|10.11|8.71|10.12|8.72|10.15|8.75|10.11|8.71|0
1656402960000|2022-06-28 07:56:00|10.14|8.74|10.15|8.75|10.15|8.75|10.14|8.74|0
1656402970000|2022-06-28 07:56:10|10.14|8.74|10.09|8.69|10.14|8.74|10.09|8.69|0
1656402980000|2022-06-28 07:56:20|10.07|8.67|10.04|8.64|10.07|8.67|10.04|8.64|0
1656402990000|2022-06-28 07:56:30|10.05|8.65|10.06|8.66|10.06|8.66|10.05|8.65|0
1656403000000|2022-06-28 07:56:40|10.07|8.67|10.05|8.65|10.07|8.67|10.02|8.62|0
1656403010000|2022-06-28 07:56:50|10.06|8.66|10.06|8.66|10.07|8.67|10.05|8.65|0
1656403020000|2022-06-28 07:57:00|10.07|8.67|10.06|8.66|10.07|8.67|10.06|8.66|0
1656403030000|2022-06-28 07:57:10|10.07|8.67|10.01|8.61|10.07|8.67|10.01|8.61|0
1656403040000|2022-06-28 07:57:20|10.03|8.63|10.03|8.63|10.03|8.63|10.02|8.62|0
1656403050000|2022-06-28 07:57:30|10.05|8.65|10.06|8.66|10.06|8.66|10.05|8.65|0
1656403060000|2022-06-28 07:57:40|10.04|8.64|10.07|8.67|10.07|8.67|10.04|8.64|0
1656403070000|2022-06-28 07:57:50|10.04|8.64|10.07|8.67|10.07|8.67|10.04|8.64|0
1656403080000|2022-06-28 07:58:00|10.09|8.69|10.04|8.64|10.09|8.69|10.04|8.64|0
1656403090000|2022-06-28 07:58:10|10.09|8.69|10.08|8.68|10.09|8.69|10.07|8.67|0
1656403100000|2022-06-28 07:58:20|10.09|8.69|10.09|8.69|10.11|8.71|10.09|8.69|0
1656403110000|2022-06-28 07:58:30|10.1|8.7|10.15|8.75|10.15|8.75|10.1|8.7|0
1656403120000|2022-06-28 07:58:40|10.14|8.74|10.12|8.72|10.15|8.75|10.12|8.72|0
1656403130000|2022-06-28 07:58:50|10.11|8.71|10.15|8.75|10.15|8.75|10.11|8.71|0
1656403140000|2022-06-28 07:59:00|10.16|8.76|10.12|8.72|10.16|8.76|10.11|8.71|0
1656403150000|2022-06-28 07:59:10|10.11|8.71|10.17|8.77|10.17|8.77|10.11|8.71|0
1656403160000|2022-06-28 07:59:20|10.16|8.76|10.16|8.76|10.16|8.76|10.16|8.76|0
1656403170000|2022-06-28 07:59:30|10.17|8.77|10.18|8.78|10.19|8.79|10.17|8.77|0
1656403180000|2022-06-28 07:59:40|10.17|8.77|10.16|8.76|10.17|8.77|10.16|8.76|0
1656403190000|2022-06-28 07:59:50|10.19|8.79|10.19|8.79|10.2|8.8|10.19|8.79|0
1656403200000|2022-06-28 08:00:00|10.16|8.76|10.17|8.77|10.17|8.77|10.15|8.75|0
1656403210000|2022-06-28 08:00:10|10.16|8.76|10.18|8.78|10.19|8.79|10.15|8.75|0
1656403220000|2022-06-28 08:00:20|10.15|8.75|10.2|8.8|10.2|8.8|10.15|8.75|0
1656403230000|2022-06-28 08:00:30|10.22|8.82|10.17|8.77|10.22|8.82|10.17|8.77|0
1656403250000|2022-06-28 08:00:50|10.15|8.75|10.17|8.77|10.17|8.77|10.15|8.75|0
1656403260000|2022-06-28 08:01:00|10.19|8.79|10.14|8.74|10.2|8.8|10.14|8.74|0
1656403270000|2022-06-28 08:01:10|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1656403280000|2022-06-28 08:01:20|10.14|8.74|10.15|8.75|10.15|8.75|10.14|8.74|0
1656403290000|2022-06-28 08:01:30|10.16|8.76|10.16|8.76|10.17|8.77|10.15|8.75|0
1656403300000|2022-06-28 08:01:40|10.19|8.79|10.24|8.84|10.24|8.84|10.19|8.79|0
1656403310000|2022-06-28 08:01:50|10.25|8.85|10.31|8.91|10.31|8.91|10.25|8.85|0
1656403320000|2022-06-28 08:02:00|10.32|8.92|10.32|8.92|10.32|8.92|10.29|8.89|0
1656403330000|2022-06-28 08:02:10|10.31|8.91|10.32|8.92|10.32|8.92|10.3|8.9|0
1656403340000|2022-06-28 08:02:20|10.36|8.96|10.38|8.98|10.38|8.98|10.36|8.96|0
1656403350000|2022-06-28 08:02:30|10.4|9|10.39|8.99|10.4|9|10.38|8.98|0
1656403360000|2022-06-28 08:02:40|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1656403370000|2022-06-28 08:02:50|10.35|8.95|10.42|9.02|10.42|9.02|10.35|8.95|0
1656403380000|2022-06-28 08:03:00|10.41|9.01|10.4|9|10.41|9.01|10.4|9|0
1656403390000|2022-06-28 08:03:10|10.38|8.98|10.38|8.98|10.38|8.98|10.36|8.96|0
1656403400000|2022-06-28 08:03:20|10.35|8.95|10.4|9|10.4|9|10.35|8.95|0
1656403410000|2022-06-28 08:03:30|10.41|9.01|10.39|8.99|10.41|9.01|10.39|8.99|0
1656403420000|2022-06-28 08:03:40|10.38|8.98|10.41|9.01|10.41|9.01|10.38|8.98|0
1656403430000|2022-06-28 08:03:50|10.4|9|10.4|9|10.4|9|10.39|8.99|0
1656403440000|2022-06-28 08:04:00|10.39|8.99|10.41|9.01|10.42|9.02|10.39|8.99|0
1656403450000|2022-06-28 08:04:10|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1656403460000|2022-06-28 08:04:20|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1656403470000|2022-06-28 08:04:30|10.43|9.03|10.41|9.01|10.43|9.03|10.41|9.01|0
1656403480000|2022-06-28 08:04:40|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1656403490000|2022-06-28 08:04:50|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1656403520000|2022-06-28 08:05:20|10.41|9.01|10.43|9.03|10.43|9.03|10.41|9.01|0
1656403530000|2022-06-28 08:05:30|10.45|9.05|10.51|9.11|10.51|9.11|10.45|9.05|0
1656403540000|2022-06-28 08:05:40|10.55|9.15|10.56|9.16|10.58|9.18|10.55|9.15|0
1656403550000|2022-06-28 08:05:50|10.57|9.17|10.57|9.17|10.58|9.18|10.57|9.17|0
1656403560000|2022-06-28 08:06:00|10.55|9.15|10.52|9.12|10.55|9.15|10.51|9.11|0
1656403570000|2022-06-28 08:06:10|10.51|9.11|10.49|9.09|10.51|9.11|10.49|9.09|0
1656403580000|2022-06-28 08:06:20|10.45|9.05|10.42|9.02|10.45|9.05|10.4|9|0
1656403590000|2022-06-28 08:06:30|10.43|9.03|10.35|8.95|10.45|9.05|10.35|8.95|0
1656403600000|2022-06-28 08:06:40|10.36|8.96|10.35|8.95|10.36|8.96|10.35|8.95|0
1656403610000|2022-06-28 08:06:50|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1656403620000|2022-06-28 08:07:00|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1656403630000|2022-06-28 08:07:10|10.38|8.98|10.33|8.93|10.38|8.98|10.33|8.93|0
1656403640000|2022-06-28 08:07:20|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1656403650000|2022-06-28 08:07:30|10.45|9.05|10.47|9.07|10.47|9.07|10.44|9.04|0
1656403660000|2022-06-28 08:07:40|10.45|9.05|10.46|9.06|10.46|9.06|10.45|9.05|0
1656403670000|2022-06-28 08:07:50|10.45|9.05|10.49|9.09|10.49|9.09|10.45|9.05|0
1656403680000|2022-06-28 08:08:00|10.5|9.1|10.43|9.03|10.5|9.1|10.43|9.03|0
1656403690000|2022-06-28 08:08:10|10.41|9.01|10.45|9.05|10.45|9.05|10.41|9.01|0
1656403700000|2022-06-28 08:08:20|10.46|9.06|10.46|9.06|10.48|9.08|10.46|9.06|0
1656403710000|2022-06-28 08:08:30|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1656403720000|2022-06-28 08:08:40|10.48|9.08|10.45|9.05|10.48|9.08|10.45|9.05|0
1656403730000|2022-06-28 08:08:50|10.46|9.06|10.46|9.06|10.48|9.08|10.46|9.06|0
1656403740000|2022-06-28 08:09:00|10.45|9.05|10.45|9.05|10.45|9.05|10.43|9.03|0
1656403750000|2022-06-28 08:09:10|10.43|9.03|10.41|9.01|10.43|9.03|10.4|9|0
1656403760000|2022-06-28 08:09:20|10.46|9.06|10.4|9|10.46|9.06|10.4|9|0
1656403770000|2022-06-28 08:09:30|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1656403780000|2022-06-28 08:09:40|10.4|9|10.36|8.96|10.4|9|10.36|8.96|0
1656403790000|2022-06-28 08:09:50|10.33|8.93|10.31|8.91|10.35|8.95|10.31|8.91|0
1656403800000|2022-06-28 08:10:00|10.34|8.94|10.37|8.97|10.38|8.98|10.34|8.94|0
1656403810000|2022-06-28 08:10:10|10.35|8.95|10.35|8.95|10.38|8.98|10.35|8.95|0
1656403820000|2022-06-28 08:10:20|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1656403830000|2022-06-28 08:10:30|10.35|8.95|10.35|8.95|10.36|8.96|10.35|8.95|0
1656403840000|2022-06-28 08:10:40|10.36|8.96|10.3|8.9|10.36|8.96|10.3|8.9|0
1656403850000|2022-06-28 08:10:50|10.31|8.91|10.28|8.88|10.31|8.91|10.28|8.88|0
1656403860000|2022-06-28 08:11:00|10.31|8.91|10.32|8.92|10.33|8.93|10.31|8.91|0
1656403870000|2022-06-28 08:11:10|10.33|8.93|10.33|8.93|10.33|8.93|10.31|8.91|0
1656403880000|2022-06-28 08:11:20|10.31|8.91|10.31|8.91|10.31|8.91|10.3|8.9|0
1656403890000|2022-06-28 08:11:30|10.3|8.9|10.29|8.89|10.3|8.9|10.28|8.88|0
1656403900000|2022-06-28 08:11:40|10.28|8.88|10.34|8.94|10.34|8.94|10.27|8.87|0
1656403910000|2022-06-28 08:11:50|10.32|8.92|10.32|8.92|10.33|8.93|10.32|8.92|0
1656403920000|2022-06-28 08:12:00|10.35|8.95|10.35|8.95|10.35|8.95|10.34|8.94|0
1656403940000|2022-06-28 08:12:20|10.33|8.93|10.35|8.95|10.35|8.95|10.33|8.93|0
1656403950000|2022-06-28 08:12:30|10.34|8.94|10.35|8.95|10.35|8.95|10.34|8.94|0
1656403960000|2022-06-28 08:12:40|10.34|8.94|10.35|8.95|10.35|8.95|10.34|8.94|0
1656403980000|2022-06-28 08:13:00|10.33|8.93|10.35|8.95|10.35|8.95|10.31|8.91|0
1656403990000|2022-06-28 08:13:10|10.31|8.91|10.29|8.89|10.33|8.93|10.29|8.89|0
1656404000000|2022-06-28 08:13:20|10.3|8.9|10.33|8.93|10.33|8.93|10.3|8.9|0
1656404010000|2022-06-28 08:13:30|10.35|8.95|10.35|8.95|10.35|8.95|10.33|8.93|0
1656404020000|2022-06-28 08:13:40|10.32|8.92|10.35|8.95|10.35|8.95|10.32|8.92|0
1656404030000|2022-06-28 08:13:50|10.34|8.94|10.35|8.95|10.35|8.95|10.34|8.94|0
1656404040000|2022-06-28 08:14:00|10.34|8.94|10.34|8.94|10.34|8.94|10.33|8.93|0
1656404050000|2022-06-28 08:14:10|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1656404080000|2022-06-28 08:14:40|10.33|8.93|10.31|8.91|10.33|8.93|10.3|8.9|0
1656404090000|2022-06-28 08:14:50|10.3|8.9|10.31|8.91|10.31|8.91|10.3|8.9|0
1656404100000|2022-06-28 08:15:00|10.3|8.9|10.31|8.91|10.31|8.91|10.3|8.9|0
1656404110000|2022-06-28 08:15:10|10.33|8.93|10.33|8.93|10.35|8.95|10.33|8.93|0
1656404130000|2022-06-28 08:15:30|10.34|8.94|10.35|8.95|10.35|8.95|10.34|8.94|0
1656404140000|2022-06-28 08:15:40|10.34|8.94|10.34|8.94|10.35|8.95|10.34|8.94|0
1656404150000|2022-06-28 08:15:50|10.32|8.92|10.31|8.91|10.32|8.92|10.31|8.91|0
1656404160000|2022-06-28 08:16:00|10.32|8.92|10.36|8.96|10.36|8.96|10.32|8.92|0
1656404170000|2022-06-28 08:16:10|10.35|8.95|10.38|8.98|10.38|8.98|10.35|8.95|0
1656404180000|2022-06-28 08:16:20|10.4|9|10.4|9|10.41|9.01|10.4|9|0
1656404190000|2022-06-28 08:16:30|10.43|9.03|10.36|8.96|10.44|9.04|10.36|8.96|0
1656404200000|2022-06-28 08:16:40|10.38|8.98|10.36|8.96|10.38|8.98|10.36|8.96|0
1656404210000|2022-06-28 08:16:50|10.37|8.97|10.36|8.96|10.37|8.97|10.36|8.96|0
1656404220000|2022-06-28 08:17:00|10.41|9.01|10.41|9.01|10.41|9.01|10.39|8.99|0
1656404230000|2022-06-28 08:17:10|10.39|8.99|10.39|8.99|10.4|9|10.39|8.99|0
1656404240000|2022-06-28 08:17:20|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1656404250000|2022-06-28 08:17:30|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1656404260000|2022-06-28 08:17:40|10.33|8.93|10.33|8.93|10.33|8.93|10.33|8.93|0
1656404270000|2022-06-28 08:17:50|10.31|8.91|10.31|8.91|10.31|8.91|10.31|8.91|0
1656404280000|2022-06-28 08:18:00|10.3|8.9|10.28|8.88|10.3|8.9|10.26|8.86|0
1656404290000|2022-06-28 08:18:10|10.26|8.86|10.29|8.89|10.31|8.91|10.26|8.86|0
1656404300000|2022-06-28 08:18:20|10.33|8.93|10.35|8.95|10.35|8.95|10.31|8.91|0
1656404310000|2022-06-28 08:18:30|10.38|8.98|10.38|8.98|10.39|8.99|10.38|8.98|0
1656404320000|2022-06-28 08:18:40|10.37|8.97|10.38|8.98|10.39|8.99|10.37|8.97|0
1656404330000|2022-06-28 08:18:50|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1656404340000|2022-06-28 08:19:00|10.36|8.96|10.39|8.99|10.39|8.99|10.36|8.96|0
1656404350000|2022-06-28 08:19:10|10.38|8.98|10.33|8.93|10.39|8.99|10.33|8.93|0
1656404360000|2022-06-28 08:19:20|10.35|8.95|10.35|8.95|10.36|8.96|10.35|8.95|0
1656404370000|2022-06-28 08:19:30|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1656404380000|2022-06-28 08:19:40|10.38|8.98|10.34|8.94|10.38|8.98|10.33|8.93|0
1656404390000|2022-06-28 08:19:50|10.31|8.91|10.33|8.93|10.35|8.95|10.31|8.91|0
1656404400000|2022-06-28 08:20:00|10.35|8.95|10.36|8.96|10.36|8.96|10.35|8.95|0
1656404410000|2022-06-28 08:20:10|10.44|9.04|10.46|9.06|10.46|9.06|10.43|9.03|0
1656404420000|2022-06-28 08:20:20|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1656404430000|2022-06-28 08:20:30|10.48|9.08|10.52|9.12|10.52|9.12|10.48|9.08|0
1656404440000|2022-06-28 08:20:40|10.49|9.09|10.53|9.13|10.53|9.13|10.49|9.09|0
1656404450000|2022-06-28 08:20:50|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1656404460000|2022-06-28 08:21:00|10.53|9.13|10.53|9.13|10.53|9.13|10.53|9.13|0
1656404470000|2022-06-28 08:21:10|10.52|9.12|10.43|9.03|10.52|9.12|10.43|9.03|0
1656404480000|2022-06-28 08:21:20|10.44|9.04|10.46|9.06|10.46|9.06|10.44|9.04|0
1656404490000|2022-06-28 08:21:30|10.47|9.07|10.46|9.06|10.47|9.07|10.46|9.06|0
1656404500000|2022-06-28 08:21:40|10.47|9.07|10.46|9.06|10.47|9.07|10.46|9.06|0
1656404510000|2022-06-28 08:21:50|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1656404520000|2022-06-28 08:22:00|10.49|9.09|10.46|9.06|10.49|9.09|10.46|9.06|0
1656404530000|2022-06-28 08:22:10|10.48|9.08|10.51|9.11|10.52|9.12|10.48|9.08|0
1656404540000|2022-06-28 08:22:20|10.52|9.12|10.51|9.11|10.53|9.13|10.51|9.11|0
1656404550000|2022-06-28 08:22:30|10.53|9.13|10.51|9.11|10.53|9.13|10.49|9.09|0
1656404560000|2022-06-28 08:22:40|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656404570000|2022-06-28 08:22:50|10.55|9.15|10.54|9.14|10.55|9.15|10.53|9.13|0
1656404580000|2022-06-28 08:23:00|10.53|9.13|10.53|9.13|10.54|9.14|10.53|9.13|0
1656404590000|2022-06-28 08:23:10|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1656404600000|2022-06-28 08:23:20|10.48|9.08|10.53|9.13|10.53|9.13|10.48|9.08|0
1656404610000|2022-06-28 08:23:30|10.52|9.12|10.53|9.13|10.53|9.13|10.49|9.09|0
1656404620000|2022-06-28 08:23:40|10.55|9.15|10.53|9.13|10.55|9.15|10.52|9.12|0
1656404630000|2022-06-28 08:23:50|10.55|9.15|10.52|9.12|10.55|9.15|10.52|9.12|0
1656404640000|2022-06-28 08:24:00|10.49|9.09|10.44|9.04|10.49|9.09|10.44|9.04|0
1656404650000|2022-06-28 08:24:10|10.46|9.06|10.46|9.06|10.47|9.07|10.45|9.05|0
1656404660000|2022-06-28 08:24:20|10.45|9.05|10.46|9.06|10.46|9.06|10.45|9.05|0
1656404670000|2022-06-28 08:24:30|10.44|9.04|10.42|9.02|10.44|9.04|10.42|9.02|0
1656404680000|2022-06-28 08:24:40|10.43|9.03|10.45|9.05|10.47|9.07|10.43|9.03|0
1656404690000|2022-06-28 08:24:50|10.5|9.1|10.5|9.1|10.5|9.1|10.49|9.09|0
1656404700000|2022-06-28 08:25:00|10.52|9.12|10.55|9.15|10.55|9.15|10.52|9.12|0
1656404710000|2022-06-28 08:25:10|10.57|9.17|10.55|9.15|10.57|9.17|10.55|9.15|0
1656404720000|2022-06-28 08:25:20|10.57|9.17|10.53|9.13|10.57|9.17|10.53|9.13|0
1656404730000|2022-06-28 08:25:30|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1656404740000|2022-06-28 08:25:40|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1656404750000|2022-06-28 08:25:50|10.57|9.17|10.52|9.12|10.57|9.17|10.52|9.12|0
1656404760000|2022-06-28 08:26:00|10.53|9.13|10.52|9.12|10.53|9.13|10.52|9.12|0
1656404770000|2022-06-28 08:26:10|10.51|9.11|10.53|9.13|10.53|9.13|10.51|9.11|0
1656404780000|2022-06-28 08:26:20|10.57|9.17|10.56|9.16|10.57|9.17|10.56|9.16|0
1656404790000|2022-06-28 08:26:30|10.57|9.17|10.57|9.17|10.58|9.18|10.57|9.17|0
1656404800000|2022-06-28 08:26:40|10.58|9.18|10.53|9.13|10.58|9.18|10.53|9.13|0
1656404810000|2022-06-28 08:26:50|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1656404820000|2022-06-28 08:27:00|10.54|9.14|10.57|9.17|10.57|9.17|10.54|9.14|0
1656404830000|2022-06-28 08:27:10|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1656404840000|2022-06-28 08:27:20|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656404850000|2022-06-28 08:27:30|10.57|9.17|10.56|9.16|10.57|9.17|10.55|9.15|0
1656404860000|2022-06-28 08:27:40|10.57|9.17|10.57|9.17|10.57|9.17|10.56|9.16|0
1656404890000|2022-06-28 08:28:10|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1656404900000|2022-06-28 08:28:20|10.58|9.18|10.62|9.22|10.62|9.22|10.57|9.17|0
1656404910000|2022-06-28 08:28:30|10.63|9.23|10.57|9.17|10.63|9.23|10.57|9.17|0
1656404920000|2022-06-28 08:28:40|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1656404930000|2022-06-28 08:28:50|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1656404940000|2022-06-28 08:29:00|10.57|9.17|10.55|9.15|10.58|9.18|10.55|9.15|0
1656404950000|2022-06-28 08:29:10|10.49|9.09|10.51|9.11|10.51|9.11|10.49|9.09|0
1656404960000|2022-06-28 08:29:20|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1656404980000|2022-06-28 08:29:40|10.51|9.11|10.56|9.16|10.56|9.16|10.51|9.11|0
1656404990000|2022-06-28 08:29:50|10.55|9.15|10.6|9.2|10.6|9.2|10.55|9.15|0
1656405000000|2022-06-28 08:30:00|10.61|9.21|10.57|9.17|10.61|9.21|10.57|9.17|0
1656405010000|2022-06-28 08:30:10|10.55|9.15|10.55|9.15|10.57|9.17|10.55|9.15|0
1656405020000|2022-06-28 08:30:20|10.57|9.17|10.56|9.16|10.57|9.17|10.56|9.16|0
1656405030000|2022-06-28 08:30:30|10.55|9.15|10.57|9.17|10.6|9.2|10.55|9.15|0
1656405040000|2022-06-28 08:30:40|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1656405050000|2022-06-28 08:30:50|10.58|9.18|10.57|9.17|10.59|9.19|10.57|9.17|0
1656405060000|2022-06-28 08:31:00|10.56|9.16|10.56|9.16|10.57|9.17|10.56|9.16|0
1656405070000|2022-06-28 08:31:10|10.57|9.17|10.58|9.18|10.58|9.18|10.57|9.17|0
1656405080000|2022-06-28 08:31:20|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656405090000|2022-06-28 08:31:30|10.55|9.15|10.54|9.14|10.55|9.15|10.54|9.14|0
1656405100000|2022-06-28 08:31:40|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1656405110000|2022-06-28 08:31:50|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1656405130000|2022-06-28 08:32:10|10.58|9.18|10.56|9.16|10.58|9.18|10.56|9.16|0
1656405140000|2022-06-28 08:32:20|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1656405150000|2022-06-28 08:32:30|10.57|9.17|10.61|9.21|10.61|9.21|10.57|9.17|0
1656405160000|2022-06-28 08:32:40|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1656405170000|2022-06-28 08:32:50|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656405180000|2022-06-28 08:33:00|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656405190000|2022-06-28 08:33:10|10.6|9.2|10.58|9.18|10.6|9.2|10.58|9.18|0
1656405200000|2022-06-28 08:33:20|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1656405210000|2022-06-28 08:33:30|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656405220000|2022-06-28 08:33:40|10.57|9.17|10.54|9.14|10.57|9.17|10.54|9.14|0
1656405230000|2022-06-28 08:33:50|10.55|9.15|10.55|9.15|10.55|9.15|10.54|9.14|0
1656405240000|2022-06-28 08:34:00|10.56|9.16|10.57|9.17|10.58|9.18|10.56|9.16|0
1656405250000|2022-06-28 08:34:10|10.56|9.16|10.54|9.14|10.58|9.18|10.54|9.14|0
1656405260000|2022-06-28 08:34:20|10.51|9.11|10.51|9.11|10.51|9.11|10.51|9.11|0
1656405270000|2022-06-28 08:34:30|10.53|9.13|10.52|9.12|10.53|9.13|10.52|9.12|0
1656405280000|2022-06-28 08:34:40|10.51|9.11|10.5|9.1|10.51|9.11|10.5|9.1|0
1656405290000|2022-06-28 08:34:50|10.48|9.08|10.43|9.03|10.48|9.08|10.43|9.03|0
1656405300000|2022-06-28 08:35:00|10.4|9|10.41|9.01|10.42|9.02|10.4|9|0
1656405310000|2022-06-28 08:35:10|10.42|9.02|10.46|9.06|10.46|9.06|10.42|9.02|0
1656405320000|2022-06-28 08:35:20|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1656405330000|2022-06-28 08:35:30|10.46|9.06|10.51|9.11|10.51|9.11|10.46|9.06|0
1656405340000|2022-06-28 08:35:40|10.5|9.1|10.5|9.1|10.5|9.1|10.49|9.09|0
1656405350000|2022-06-28 08:35:50|10.49|9.09|10.49|9.09|10.49|9.09|10.48|9.08|0
1656405360000|2022-06-28 08:36:00|10.5|9.1|10.52|9.12|10.55|9.15|10.5|9.1|0
1656405370000|2022-06-28 08:36:10|10.55|9.15|10.52|9.12|10.55|9.15|10.52|9.12|0
1656405380000|2022-06-28 08:36:20|10.51|9.11|10.51|9.11|10.51|9.11|10.51|9.11|0
1656405390000|2022-06-28 08:36:30|10.5|9.1|10.51|9.11|10.52|9.12|10.5|9.1|0
1656405400000|2022-06-28 08:36:40|10.52|9.12|10.51|9.11|10.52|9.12|10.51|9.11|0
1656405410000|2022-06-28 08:36:50|10.52|9.12|10.51|9.11|10.52|9.12|10.51|9.11|0
1656405420000|2022-06-28 08:37:00|10.52|9.12|10.58|9.18|10.58|9.18|10.52|9.12|0
1656405430000|2022-06-28 08:37:10|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656405440000|2022-06-28 08:37:20|10.55|9.15|10.56|9.16|10.58|9.18|10.55|9.15|0
1656405450000|2022-06-28 08:37:30|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1656405460000|2022-06-28 08:37:40|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656405470000|2022-06-28 08:37:50|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1656405480000|2022-06-28 08:38:00|10.52|9.12|10.48|9.08|10.52|9.12|10.48|9.08|0
1656405490000|2022-06-28 08:38:10|10.52|9.12|10.55|9.15|10.56|9.16|10.52|9.12|0
1656405500000|2022-06-28 08:38:20|10.56|9.16|10.56|9.16|10.56|9.16|10.55|9.15|0
1656405510000|2022-06-28 08:38:30|10.58|9.18|10.61|9.21|10.61|9.21|10.58|9.18|0
1656405520000|2022-06-28 08:38:40|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1656405530000|2022-06-28 08:38:50|10.63|9.23|10.61|9.21|10.63|9.23|10.61|9.21|0
1656405540000|2022-06-28 08:39:00|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1656405550000|2022-06-28 08:39:10|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1656405560000|2022-06-28 08:39:20|10.6|9.2|10.65|9.25|10.65|9.25|10.6|9.2|0
1656405570000|2022-06-28 08:39:30|10.66|9.26|10.7|9.3|10.7|9.3|10.66|9.26|0
1656405580000|2022-06-28 08:39:40|10.71|9.31|10.73|9.33|10.73|9.33|10.71|9.31|0
1656405590000|2022-06-28 08:39:50|10.72|9.32|10.71|9.31|10.72|9.32|10.68|9.28|0
1656405600000|2022-06-28 08:40:00|10.7|9.3|10.66|9.26|10.7|9.3|10.65|9.25|0
1656405610000|2022-06-28 08:40:10|10.68|9.28|10.67|9.27|10.68|9.28|10.67|9.27|0
1656405620000|2022-06-28 08:40:20|10.68|9.28|10.63|9.23|10.68|9.28|10.63|9.23|0
1656405630000|2022-06-28 08:40:30|10.64|9.24|10.62|9.22|10.64|9.24|10.62|9.22|0
1656405640000|2022-06-28 08:40:40|10.63|9.23|10.61|9.21|10.63|9.23|10.61|9.21|0
1656405650000|2022-06-28 08:40:50|10.59|9.19|10.53|9.13|10.59|9.19|10.53|9.13|0
1656405660000|2022-06-28 08:41:00|10.52|9.12|10.54|9.14|10.54|9.14|10.52|9.12|0
1656405670000|2022-06-28 08:41:10|10.55|9.15|10.54|9.14|10.55|9.15|10.54|9.14|0
1656405680000|2022-06-28 08:41:20|10.55|9.15|10.56|9.16|10.58|9.18|10.55|9.15|0
1656405690000|2022-06-28 08:41:30|10.55|9.15|10.61|9.21|10.61|9.21|10.55|9.15|0
1656405700000|2022-06-28 08:41:40|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1656405710000|2022-06-28 08:41:50|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1656405720000|2022-06-28 08:42:00|10.55|9.15|10.5|9.1|10.55|9.15|10.5|9.1|0
1656405730000|2022-06-28 08:42:10|10.52|9.12|10.53|9.13|10.55|9.15|10.52|9.12|0
1656405740000|2022-06-28 08:42:20|10.51|9.11|10.54|9.14|10.54|9.14|10.51|9.11|0
1656405750000|2022-06-28 08:42:30|10.52|9.12|10.52|9.12|10.53|9.13|10.52|9.12|0
1656405760000|2022-06-28 08:42:40|10.54|9.14|10.56|9.16|10.56|9.16|10.53|9.13|0
1656405770000|2022-06-28 08:42:50|10.55|9.15|10.56|9.16|10.56|9.16|10.54|9.14|0
1656405780000|2022-06-28 08:43:00|10.55|9.15|10.52|9.12|10.55|9.15|10.52|9.12|0
1656405790000|2022-06-28 08:43:10|10.55|9.15|10.54|9.14|10.55|9.15|10.54|9.14|0
1656405800000|2022-06-28 08:43:20|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1656405810000|2022-06-28 08:43:30|10.51|9.11|10.54|9.14|10.54|9.14|10.51|9.11|0
1656405820000|2022-06-28 08:43:40|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1656405830000|2022-06-28 08:43:50|10.54|9.14|10.54|9.14|10.54|9.14|10.52|9.12|0
1656405840000|2022-06-28 08:44:00|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656405850000|2022-06-28 08:44:10|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1656405860000|2022-06-28 08:44:20|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1656405870000|2022-06-28 08:44:30|10.55|9.15|10.52|9.12|10.55|9.15|10.52|9.12|0
1656405880000|2022-06-28 08:44:40|10.53|9.13|10.51|9.11|10.53|9.13|10.5|9.1|0
1656405890000|2022-06-28 08:44:50|10.5|9.1|10.51|9.11|10.51|9.11|10.5|9.1|0
1656405900000|2022-06-28 08:45:00|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1656405910000|2022-06-28 08:45:10|10.53|9.13|10.51|9.11|10.54|9.14|10.51|9.11|0
1656405920000|2022-06-28 08:45:20|10.53|9.13|10.53|9.13|10.53|9.13|10.52|9.12|0
1656405930000|2022-06-28 08:45:30|10.52|9.12|10.53|9.13|10.53|9.13|10.52|9.12|0
1656405940000|2022-06-28 08:45:40|10.51|9.11|10.52|9.12|10.53|9.13|10.51|9.11|0
1656405950000|2022-06-28 08:45:50|10.53|9.13|10.54|9.14|10.54|9.14|10.52|9.12|0
1656405960000|2022-06-28 08:46:00|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1656405970000|2022-06-28 08:46:10|10.57|9.17|10.56|9.16|10.57|9.17|10.56|9.16|0
1656405980000|2022-06-28 08:46:20|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1656405990000|2022-06-28 08:46:30|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1656406000000|2022-06-28 08:46:40|10.58|9.18|10.57|9.17|10.58|9.18|10.56|9.16|0
1656406010000|2022-06-28 08:46:50|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656406020000|2022-06-28 08:47:00|10.55|9.15|10.55|9.15|10.55|9.15|10.54|9.14|0
1656406030000|2022-06-28 08:47:10|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1656406040000|2022-06-28 08:47:20|10.55|9.15|10.52|9.12|10.57|9.17|10.52|9.12|0
1656406050000|2022-06-28 08:47:30|10.53|9.13|10.5|9.1|10.53|9.13|10.5|9.1|0
1656406060000|2022-06-28 08:47:40|10.48|9.08|10.45|9.05|10.48|9.08|10.45|9.05|0
1656406070000|2022-06-28 08:47:50|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1656406080000|2022-06-28 08:48:00|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1656406090000|2022-06-28 08:48:10|10.51|9.11|10.5|9.1|10.51|9.11|10.5|9.1|0
1656406100000|2022-06-28 08:48:20|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1656406110000|2022-06-28 08:48:30|10.46|9.06|10.45|9.05|10.46|9.06|10.45|9.05|0
1656406120000|2022-06-28 08:48:40|10.46|9.06|10.46|9.06|10.46|9.06|10.46|9.06|0
1656406130000|2022-06-28 08:48:50|10.49|9.09|10.49|9.09|10.51|9.11|10.49|9.09|0
1656406140000|2022-06-28 08:49:00|10.51|9.11|10.52|9.12|10.52|9.12|10.51|9.11|0
1656406150000|2022-06-28 08:49:10|10.54|9.14|10.53|9.13|10.54|9.14|10.53|9.13|0
1656406160000|2022-06-28 08:49:20|10.51|9.11|10.52|9.12|10.52|9.12|10.5|9.1|0
1656406170000|2022-06-28 08:49:30|10.53|9.13|10.53|9.13|10.53|9.13|10.53|9.13|0
1656406180000|2022-06-28 08:49:40|10.52|9.12|10.55|9.15|10.55|9.15|10.52|9.12|0
1656406190000|2022-06-28 08:49:50|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1656406210000|2022-06-28 08:50:10|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656406220000|2022-06-28 08:50:20|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1656406230000|2022-06-28 08:50:30|10.58|9.18|10.54|9.14|10.58|9.18|10.54|9.14|0
1656406240000|2022-06-28 08:50:40|10.57|9.17|10.56|9.16|10.57|9.17|10.54|9.14|0
1656406250000|2022-06-28 08:50:50|10.58|9.18|10.57|9.17|10.58|9.18|10.56|9.16|0
1656406260000|2022-06-28 08:51:00|10.56|9.16|10.57|9.17|10.58|9.18|10.56|9.16|0
1656406270000|2022-06-28 08:51:10|10.56|9.16|10.56|9.16|10.57|9.17|10.56|9.16|0
1656406280000|2022-06-28 08:51:20|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1656406290000|2022-06-28 08:51:30|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656406300000|2022-06-28 08:51:40|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1656406310000|2022-06-28 08:51:50|10.56|9.16|10.55|9.15|10.57|9.17|10.55|9.15|0
1656406320000|2022-06-28 08:52:00|10.56|9.16|10.54|9.14|10.56|9.16|10.54|9.14|0
1656406330000|2022-06-28 08:52:10|10.55|9.15|10.55|9.15|10.55|9.15|10.54|9.14|0
1656406340000|2022-06-28 08:52:20|10.56|9.16|10.59|9.19|10.59|9.19|10.56|9.16|0
1656406350000|2022-06-28 08:52:30|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1656406360000|2022-06-28 08:52:40|10.64|9.24|10.61|9.21|10.64|9.24|10.59|9.19|0
1656406370000|2022-06-28 08:52:50|10.6|9.2|10.59|9.19|10.6|9.2|10.59|9.19|0
1656406380000|2022-06-28 08:53:00|10.61|9.21|10.61|9.21|10.66|9.26|10.61|9.21|0
1656406390000|2022-06-28 08:53:10|10.62|9.22|10.64|9.24|10.64|9.24|10.62|9.22|0
1656406400000|2022-06-28 08:53:20|10.66|9.26|10.63|9.23|10.66|9.26|10.62|9.22|0
1656406410000|2022-06-28 08:53:30|10.61|9.21|10.63|9.23|10.63|9.23|10.61|9.21|0
1656406420000|2022-06-28 08:53:40|10.64|9.24|10.61|9.21|10.65|9.25|10.61|9.21|0
1656406430000|2022-06-28 08:53:50|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1656406440000|2022-06-28 08:54:00|10.61|9.21|10.64|9.24|10.64|9.24|10.61|9.21|0
1656406450000|2022-06-28 08:54:10|10.65|9.25|10.62|9.22|10.65|9.25|10.61|9.21|0
1656406460000|2022-06-28 08:54:20|10.63|9.23|10.64|9.24|10.64|9.24|10.62|9.22|0
1656406470000|2022-06-28 08:54:30|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1656406480000|2022-06-28 08:54:40|10.65|9.25|10.64|9.24|10.65|9.25|10.63|9.23|0
1656406490000|2022-06-28 08:54:50|10.66|9.26|10.68|9.28|10.68|9.28|10.65|9.25|0
1656406500000|2022-06-28 08:55:00|10.69|9.29|10.71|9.31|10.71|9.31|10.67|9.27|0
1656406510000|2022-06-28 08:55:10|10.72|9.32|10.71|9.31|10.72|9.32|10.71|9.31|0
1656406520000|2022-06-28 08:55:20|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1656406530000|2022-06-28 08:55:30|10.71|9.31|10.69|9.29|10.71|9.31|10.69|9.29|0
1656406540000|2022-06-28 08:55:40|10.71|9.31|10.71|9.31|10.71|9.31|10.69|9.29|0
1656406560000|2022-06-28 08:56:00|10.73|9.33|10.73|9.33|10.73|9.33|10.73|9.33|0
1656406570000|2022-06-28 08:56:10|10.74|9.34|10.74|9.34|10.74|9.34|10.74|9.34|0
1656406580000|2022-06-28 08:56:20|10.8|9.4|10.78|9.38|10.8|9.4|10.78|9.38|0
1656406590000|2022-06-28 08:56:30|10.81|9.41|10.8|9.4|10.81|9.41|10.8|9.4|0
1656406600000|2022-06-28 08:56:40|10.81|9.41|10.83|9.43|10.83|9.43|10.81|9.41|0
1656406610000|2022-06-28 08:56:50|10.84|9.44|10.85|9.45|10.85|9.45|10.83|9.43|0
1656406620000|2022-06-28 08:57:00|10.84|9.44|10.83|9.43|10.84|9.44|10.83|9.43|0
1656406630000|2022-06-28 08:57:10|10.84|9.44|10.86|9.46|10.86|9.46|10.84|9.44|0
1656406640000|2022-06-28 08:57:20|10.85|9.45|10.89|9.49|10.89|9.49|10.85|9.45|0
1656406650000|2022-06-28 08:57:30|10.85|9.45|10.89|9.49|10.89|9.49|10.85|9.45|0
1656406660000|2022-06-28 08:57:40|10.86|9.46|10.87|9.47|10.88|9.48|10.86|9.46|0
1656406670000|2022-06-28 08:57:50|10.86|9.46|10.85|9.45|10.86|9.46|10.85|9.45|0
1656406690000|2022-06-28 08:58:10|10.81|9.41|10.82|9.42|10.82|9.42|10.81|9.41|0
1656406700000|2022-06-28 08:58:20|10.83|9.43|10.85|9.45|10.85|9.45|10.83|9.43|0
1656406710000|2022-06-28 08:58:30|10.86|9.46|10.88|9.48|10.88|9.48|10.86|9.46|0
1656406720000|2022-06-28 08:58:40|10.9|9.5|10.9|9.5|10.91|9.51|10.9|9.5|0
1656406730000|2022-06-28 08:58:50|10.91|9.51|10.88|9.48|10.91|9.51|10.88|9.48|0
1656406740000|2022-06-28 08:59:00|10.85|9.45|10.87|9.47|10.87|9.47|10.85|9.45|0
1656406750000|2022-06-28 08:59:10|10.86|9.46|10.85|9.45|10.86|9.46|10.85|9.45|0
1656406760000|2022-06-28 08:59:20|10.86|9.46|10.86|9.46|10.88|9.48|10.86|9.46|0
1656406770000|2022-06-28 08:59:30|10.87|9.47|10.88|9.48|10.88|9.48|10.87|9.47|0
1656406780000|2022-06-28 08:59:40|10.87|9.47|10.86|9.46|10.88|9.48|10.86|9.46|0
1656406790000|2022-06-28 08:59:50|10.88|9.48|10.9|9.5|10.9|9.5|10.88|9.48|0
1656406800000|2022-06-28 09:00:00|10.86|9.46|10.88|9.48|10.88|9.48|10.86|9.46|0
1656406810000|2022-06-28 09:00:10|10.9|9.5|10.9|9.5|10.9|9.5|10.89|9.49|0
1656406820000|2022-06-28 09:00:20|10.89|9.49|10.9|9.5|10.9|9.5|10.88|9.48|0
1656406830000|2022-06-28 09:00:30|10.88|9.48|10.89|9.49|10.9|9.5|10.88|9.48|0
1656406840000|2022-06-28 09:00:40|10.9|9.5|10.86|9.46|10.9|9.5|10.86|9.46|0
1656406850000|2022-06-28 09:00:50|10.88|9.48|10.93|9.53|10.93|9.53|10.88|9.48|0
1656406860000|2022-06-28 09:01:00|10.91|9.51|10.88|9.48|10.93|9.53|10.88|9.48|0
1656406880000|2022-06-28 09:01:20|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656406890000|2022-06-28 09:01:30|10.85|9.45|10.85|9.45|10.85|9.45|10.85|9.45|0
1656406900000|2022-06-28 09:01:40|10.86|9.46|10.86|9.46|10.87|9.47|10.86|9.46|0
1656406910000|2022-06-28 09:01:50|10.87|9.47|10.86|9.46|10.87|9.47|10.86|9.46|0
1656406920000|2022-06-28 09:02:00|10.87|9.47|10.85|9.45|10.87|9.47|10.85|9.45|0
1656406930000|2022-06-28 09:02:10|10.84|9.44|10.85|9.45|10.85|9.45|10.84|9.44|0
1656406940000|2022-06-28 09:02:20|10.86|9.46|10.86|9.46|10.86|9.46|10.86|9.46|0
1656406950000|2022-06-28 09:02:30|10.85|9.45|10.84|9.44|10.85|9.45|10.84|9.44|0
1656406960000|2022-06-28 09:02:40|10.83|9.43|10.81|9.41|10.83|9.43|10.81|9.41|0
1656406970000|2022-06-28 09:02:50|10.8|9.4|10.85|9.45|10.85|9.45|10.8|9.4|0
1656406980000|2022-06-28 09:03:00|10.88|9.48|10.85|9.45|10.88|9.48|10.85|9.45|0
1656406990000|2022-06-28 09:03:10|10.86|9.46|10.85|9.45|10.86|9.46|10.85|9.45|0
1656407000000|2022-06-28 09:03:20|10.88|9.48|10.88|9.48|10.88|9.48|10.88|9.48|0
1656407010000|2022-06-28 09:03:30|10.87|9.47|10.87|9.47|10.87|9.47|10.87|9.47|0
1656407020000|2022-06-28 09:03:40|10.86|9.46|10.9|9.5|10.9|9.5|10.86|9.46|0
1656407030000|2022-06-28 09:03:50|10.89|9.49|10.89|9.49|10.89|9.49|10.89|9.49|0
1656407040000|2022-06-28 09:04:00|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1656407050000|2022-06-28 09:04:10|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1656407060000|2022-06-28 09:04:20|10.93|9.53|10.93|9.53|10.93|9.53|10.93|9.53|0
1656407070000|2022-06-28 09:04:30|10.91|9.51|10.91|9.51|10.93|9.53|10.91|9.51|0
1656407080000|2022-06-28 09:04:40|10.87|9.47|10.86|9.46|10.87|9.47|10.86|9.46|0
1656407090000|2022-06-28 09:04:50|10.87|9.47|10.88|9.48|10.88|9.48|10.87|9.47|0
1656407100000|2022-06-28 09:05:00|10.85|9.45|10.86|9.46|10.87|9.47|10.85|9.45|0
1656407110000|2022-06-28 09:05:10|10.87|9.47|10.9|9.5|10.9|9.5|10.87|9.47|0
1656407120000|2022-06-28 09:05:20|10.88|9.48|10.9|9.5|10.9|9.5|10.88|9.48|0
1656407130000|2022-06-28 09:05:30|10.91|9.51|10.91|9.51|10.91|9.51|10.91|9.51|0
1656407140000|2022-06-28 09:05:40|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1656407150000|2022-06-28 09:05:50|10.93|9.53|10.92|9.52|10.93|9.53|10.91|9.51|0
1656407160000|2022-06-28 09:06:00|10.91|9.51|10.95|9.55|10.95|9.55|10.9|9.5|0
1656407170000|2022-06-28 09:06:10|10.97|9.57|10.98|9.58|10.98|9.58|10.95|9.55|0
1656407180000|2022-06-28 09:06:20|10.97|9.57|10.96|9.56|10.97|9.57|10.96|9.56|0
1656407190000|2022-06-28 09:06:30|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1656407200000|2022-06-28 09:06:40|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656407220000|2022-06-28 09:07:00|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656407230000|2022-06-28 09:07:10|10.98|9.58|10.97|9.57|10.98|9.58|10.96|9.56|0
1656407240000|2022-06-28 09:07:20|10.96|9.56|10.96|9.56|10.96|9.56|10.95|9.55|0
1656407250000|2022-06-28 09:07:30|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656407260000|2022-06-28 09:07:40|10.96|9.56|10.9|9.5|10.96|9.56|10.9|9.5|0
1656407270000|2022-06-28 09:07:50|10.88|9.48|10.92|9.52|10.93|9.53|10.88|9.48|0
1656407280000|2022-06-28 09:08:00|10.91|9.51|10.9|9.5|10.91|9.51|10.9|9.5|0
1656407290000|2022-06-28 09:08:10|10.88|9.48|10.88|9.48|10.9|9.5|10.88|9.48|0
1656407300000|2022-06-28 09:08:20|10.89|9.49|10.9|9.5|10.9|9.5|10.89|9.49|0
1656407310000|2022-06-28 09:08:30|10.88|9.48|10.86|9.46|10.88|9.48|10.86|9.46|0
1656407320000|2022-06-28 09:08:40|10.88|9.48|10.88|9.48|10.88|9.48|10.88|9.48|0
1656407330000|2022-06-28 09:08:50|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1656407340000|2022-06-28 09:09:00|10.91|9.51|10.93|9.53|10.93|9.53|10.91|9.51|0
1656407350000|2022-06-28 09:09:10|10.91|9.51|10.98|9.58|10.98|9.58|10.91|9.51|0
1656407360000|2022-06-28 09:09:20|10.97|9.57|10.96|9.56|10.97|9.57|10.96|9.56|0
1656407370000|2022-06-28 09:09:30|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1656407380000|2022-06-28 09:09:40|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1656407390000|2022-06-28 09:09:50|10.98|9.58|10.96|9.56|11|9.6|10.96|9.56|0
1656407400000|2022-06-28 09:10:00|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656407410000|2022-06-28 09:10:10|11|9.6|11|9.6|11|9.6|10.99|9.59|0
1656407420000|2022-06-28 09:10:20|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1656407430000|2022-06-28 09:10:30|11.02|9.62|11.12|9.72|11.12|9.72|11.02|9.62|0
1656407440000|2022-06-28 09:10:40|11.1|9.7|11.11|9.71|11.12|9.72|11.1|9.7|0
1656407450000|2022-06-28 09:10:50|11.09|9.69|11.09|9.69|11.13|9.73|11.09|9.69|0
1656407460000|2022-06-28 09:11:00|11.1|9.7|11.1|9.7|11.12|9.72|11.1|9.7|0
1656407470000|2022-06-28 09:11:10|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1656407480000|2022-06-28 09:11:20|11.14|9.74|11.14|9.74|11.15|9.75|11.14|9.74|0
1656407490000|2022-06-28 09:11:30|11.11|9.71|11.12|9.72|11.12|9.72|11.1|9.7|0
1656407500000|2022-06-28 09:11:40|11.14|9.74|11.12|9.72|11.14|9.74|11.12|9.72|0
1656407510000|2022-06-28 09:11:50|11.09|9.69|11.09|9.69|11.09|9.69|11.09|9.69|0
1656407520000|2022-06-28 09:12:00|11.05|9.65|11.1|9.7|11.1|9.7|11.05|9.65|0
1656407530000|2022-06-28 09:12:10|11.11|9.71|11.12|9.72|11.15|9.75|11.11|9.71|0
1656407540000|2022-06-28 09:12:20|11.09|9.69|11.09|9.69|11.1|9.7|11.09|9.69|0
1656407550000|2022-06-28 09:12:30|11.1|9.7|11.1|9.7|11.12|9.72|11.1|9.7|0
1656407560000|2022-06-28 09:12:40|11.08|9.68|11.1|9.7|11.1|9.7|11.08|9.68|0
1656407570000|2022-06-28 09:12:50|11.09|9.69|11.1|9.7|11.1|9.7|11.08|9.68|0
1656407580000|2022-06-28 09:13:00|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1656407590000|2022-06-28 09:13:10|11.1|9.7|11.1|9.7|11.1|9.7|11.09|9.69|0
1656407600000|2022-06-28 09:13:20|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1656407610000|2022-06-28 09:13:30|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1656407620000|2022-06-28 09:13:40|11.14|9.74|11.12|9.72|11.14|9.74|11.12|9.72|0
1656407630000|2022-06-28 09:13:50|11.14|9.74|11.12|9.72|11.14|9.74|11.12|9.72|0
1656407640000|2022-06-28 09:14:00|11.14|9.74|11.12|9.72|11.14|9.74|11.12|9.72|0
1656407650000|2022-06-28 09:14:10|11.13|9.73|11.13|9.73|11.13|9.73|11.13|9.73|0
1656407660000|2022-06-28 09:14:20|11.12|9.72|11.12|9.72|11.12|9.72|11.12|9.72|0
1656407670000|2022-06-28 09:14:30|11.08|9.68|11.12|9.72|11.12|9.72|11.08|9.68|0
1656407680000|2022-06-28 09:14:40|11.13|9.73|11.1|9.7|11.13|9.73|11.1|9.7|0
1656407690000|2022-06-28 09:14:50|11.12|9.72|11.1|9.7|11.12|9.72|11.1|9.7|0
1656407700000|2022-06-28 09:15:00|11.14|9.74|11.12|9.72|11.14|9.74|11.12|9.72|0
1656407710000|2022-06-28 09:15:10|11.11|9.71|11.03|9.63|11.11|9.71|11.03|9.63|0
1656407720000|2022-06-28 09:15:20|11.02|9.62|11.03|9.63|11.03|9.63|11|9.6|0
1656407730000|2022-06-28 09:15:30|11.02|9.62|11.01|9.61|11.02|9.62|11.01|9.61|0
1656407740000|2022-06-28 09:15:40|11.03|9.63|11.01|9.61|11.03|9.63|11.01|9.61|0
1656407750000|2022-06-28 09:15:50|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1656407760000|2022-06-28 09:16:00|11.01|9.61|10.99|9.59|11.01|9.61|10.99|9.59|0
1656407770000|2022-06-28 09:16:10|10.98|9.58|10.95|9.55|10.98|9.58|10.95|9.55|0
1656407780000|2022-06-28 09:16:20|10.93|9.53|10.96|9.56|10.96|9.56|10.93|9.53|0
1656407790000|2022-06-28 09:16:30|10.97|9.57|10.96|9.56|10.97|9.57|10.96|9.56|0
1656407800000|2022-06-28 09:16:40|10.95|9.55|10.95|9.55|10.96|9.56|10.95|9.55|0
1656407810000|2022-06-28 09:16:50|10.96|9.56|10.96|9.56|10.96|9.56|10.96|9.56|0
1656407820000|2022-06-28 09:17:00|10.95|9.55|10.94|9.54|10.95|9.55|10.94|9.54|0
1656407830000|2022-06-28 09:17:10|10.93|9.53|10.91|9.51|10.93|9.53|10.89|9.49|0
1656407840000|2022-06-28 09:17:20|10.93|9.53|10.91|9.51|10.93|9.53|10.91|9.51|0
1656407850000|2022-06-28 09:17:30|10.93|9.53|10.91|9.51|10.93|9.53|10.91|9.51|0
1656407860000|2022-06-28 09:17:40|10.92|9.52|10.91|9.51|10.93|9.53|10.91|9.51|0
1656407870000|2022-06-28 09:17:50|10.89|9.49|10.91|9.51|10.91|9.51|10.89|9.49|0
1656407880000|2022-06-28 09:18:00|10.89|9.49|10.88|9.48|10.89|9.49|10.88|9.48|0
1656407890000|2022-06-28 09:18:10|10.87|9.47|10.88|9.48|10.88|9.48|10.87|9.47|0
1656407900000|2022-06-28 09:18:20|10.87|9.47|10.91|9.51|10.92|9.52|10.86|9.46|0
1656407910000|2022-06-28 09:18:30|10.92|9.52|10.93|9.53|10.93|9.53|10.91|9.51|0
1656407920000|2022-06-28 09:18:40|10.95|9.55|10.93|9.53|10.95|9.55|10.93|9.53|0
1656407940000|2022-06-28 09:19:00|10.92|9.52|10.93|9.53|10.93|9.53|10.92|9.52|0
1656407950000|2022-06-28 09:19:10|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1656407960000|2022-06-28 09:19:20|10.89|9.49|10.88|9.48|10.89|9.49|10.88|9.48|0
1656407970000|2022-06-28 09:19:30|10.87|9.47|10.86|9.46|10.88|9.48|10.86|9.46|0
1656407980000|2022-06-28 09:19:40|10.84|9.44|10.83|9.43|10.84|9.44|10.83|9.43|0
1656407990000|2022-06-28 09:19:50|10.84|9.44|10.81|9.41|10.84|9.44|10.81|9.41|0
1656408000000|2022-06-28 09:20:00|10.84|9.44|10.88|9.48|10.88|9.48|10.83|9.43|0
1656408010000|2022-06-28 09:20:10|10.87|9.47|10.86|9.46|10.87|9.47|10.86|9.46|0
1656408020000|2022-06-28 09:20:20|10.85|9.45|10.84|9.44|10.85|9.45|10.84|9.44|0
1656408030000|2022-06-28 09:20:30|10.83|9.43|10.83|9.43|10.84|9.44|10.83|9.43|0
1656408050000|2022-06-28 09:20:50|10.81|9.41|10.83|9.43|10.84|9.44|10.81|9.41|0
1656408060000|2022-06-28 09:21:00|10.84|9.44|10.84|9.44|10.84|9.44|10.84|9.44|0
1656408070000|2022-06-28 09:21:10|10.86|9.46|10.86|9.46|10.86|9.46|10.86|9.46|0
1656408090000|2022-06-28 09:21:30|10.89|9.49|10.9|9.5|10.91|9.51|10.89|9.49|0
1656408100000|2022-06-28 09:21:40|10.88|9.48|10.86|9.46|10.88|9.48|10.86|9.46|0
1656408110000|2022-06-28 09:21:50|10.85|9.45|10.89|9.49|10.89|9.49|10.84|9.44|0
1656408130000|2022-06-28 09:22:10|10.88|9.48|10.86|9.46|10.88|9.48|10.86|9.46|0
1656408140000|2022-06-28 09:22:20|10.85|9.45|10.85|9.45|10.85|9.45|10.85|9.45|0
1656408150000|2022-06-28 09:22:30|10.84|9.44|10.88|9.48|10.88|9.48|10.84|9.44|0
1656408160000|2022-06-28 09:22:40|10.89|9.49|10.93|9.53|10.93|9.53|10.89|9.49|0
1656408170000|2022-06-28 09:22:50|10.94|9.54|10.96|9.56|10.97|9.57|10.94|9.54|0
1656408180000|2022-06-28 09:23:00|10.94|9.54|10.96|9.56|10.96|9.56|10.94|9.54|0
1656408190000|2022-06-28 09:23:10|10.94|9.54|10.94|9.54|10.94|9.54|10.93|9.53|0
1656408200000|2022-06-28 09:23:20|10.93|9.53|10.88|9.48|10.93|9.53|10.88|9.48|0
1656408210000|2022-06-28 09:23:30|10.89|9.49|10.89|9.49|10.9|9.5|10.89|9.49|0
1656408220000|2022-06-28 09:23:40|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1656408230000|2022-06-28 09:23:50|10.87|9.47|10.88|9.48|10.88|9.48|10.87|9.47|0
1656408240000|2022-06-28 09:24:00|10.86|9.46|10.86|9.46|10.86|9.46|10.86|9.46|0
1656408250000|2022-06-28 09:24:10|10.84|9.44|10.85|9.45|10.85|9.45|10.84|9.44|0
1656408260000|2022-06-28 09:24:20|10.84|9.44|10.84|9.44|10.84|9.44|10.82|9.42|0
1656408270000|2022-06-28 09:24:30|10.82|9.42|10.81|9.41|10.82|9.42|10.81|9.41|0
1656408280000|2022-06-28 09:24:40|10.82|9.42|10.82|9.42|10.82|9.42|10.82|9.42|0
1656408290000|2022-06-28 09:24:50|10.84|9.44|10.85|9.45|10.85|9.45|10.84|9.44|0
1656408300000|2022-06-28 09:25:00|10.86|9.46|10.84|9.44|10.86|9.46|10.84|9.44|0
1656408310000|2022-06-28 09:25:10|10.85|9.45|10.85|9.45|10.85|9.45|10.85|9.45|0
1656408320000|2022-06-28 09:25:20|10.86|9.46|10.87|9.47|10.88|9.48|10.86|9.46|0
1656408330000|2022-06-28 09:25:30|10.89|9.49|10.89|9.49|10.89|9.49|10.89|9.49|0
1656408340000|2022-06-28 09:25:40|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1656408350000|2022-06-28 09:25:50|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1656408360000|2022-06-28 09:26:00|10.91|9.51|10.91|9.51|10.91|9.51|10.91|9.51|0
1656408370000|2022-06-28 09:26:10|10.93|9.53|10.95|9.55|10.95|9.55|10.93|9.53|0
1656408380000|2022-06-28 09:26:20|10.96|9.56|10.94|9.54|10.96|9.56|10.94|9.54|0
1656408390000|2022-06-28 09:26:30|10.93|9.53|10.93|9.53|10.93|9.53|10.93|9.53|0
1656408400000|2022-06-28 09:26:40|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656408410000|2022-06-28 09:26:50|10.96|9.56|10.95|9.55|10.96|9.56|10.95|9.55|0
1656408420000|2022-06-28 09:27:00|10.94|9.54|10.94|9.54|10.95|9.55|10.94|9.54|0
1656408430000|2022-06-28 09:27:10|10.93|9.53|10.92|9.52|10.93|9.53|10.92|9.52|0
1656408440000|2022-06-28 09:27:20|10.93|9.53|10.96|9.56|10.96|9.56|10.91|9.51|0
1656408450000|2022-06-28 09:27:30|11|9.6|10.96|9.56|11|9.6|10.96|9.56|0
1656408460000|2022-06-28 09:27:40|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656408470000|2022-06-28 09:27:50|11|9.6|11|9.6|11|9.6|11|9.6|0
1656408480000|2022-06-28 09:28:00|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1656408490000|2022-06-28 09:28:10|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1656408500000|2022-06-28 09:28:20|10.96|9.56|10.97|9.57|10.98|9.58|10.96|9.56|0
1656408510000|2022-06-28 09:28:30|10.96|9.56|10.99|9.59|11|9.6|10.96|9.56|0
1656408520000|2022-06-28 09:28:40|11|9.6|10.97|9.57|11|9.6|10.97|9.57|0
1656408530000|2022-06-28 09:28:50|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1656408540000|2022-06-28 09:29:00|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656408550000|2022-06-28 09:29:10|11|9.6|10.99|9.59|11|9.6|10.99|9.59|0
1656408560000|2022-06-28 09:29:20|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656408570000|2022-06-28 09:29:30|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656408580000|2022-06-28 09:29:40|10.98|9.58|10.98|9.58|10.98|9.58|10.98|9.58|0
1656408590000|2022-06-28 09:29:50|10.96|9.56|10.94|9.54|10.96|9.56|10.94|9.54|0
1656408600000|2022-06-28 09:30:00|10.93|9.53|10.93|9.53|10.93|9.53|10.93|9.53|0
1656408610000|2022-06-28 09:30:10|10.91|9.51|10.93|9.53|10.93|9.53|10.91|9.51|0
1656408620000|2022-06-28 09:30:20|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1656408630000|2022-06-28 09:30:30|10.89|9.49|10.91|9.51|10.91|9.51|10.89|9.49|0
1656408640000|2022-06-28 09:30:40|10.92|9.52|10.92|9.52|10.92|9.52|10.91|9.51|0
1656408650000|2022-06-28 09:30:50|10.93|9.53|10.91|9.51|10.93|9.53|10.91|9.51|0
1656408660000|2022-06-28 09:31:00|10.9|9.5|10.92|9.52|10.92|9.52|10.9|9.5|0
1656408670000|2022-06-28 09:31:10|10.9|9.5|10.92|9.52|10.93|9.53|10.9|9.5|0
1656408680000|2022-06-28 09:31:20|10.91|9.51|10.93|9.53|10.93|9.53|10.91|9.51|0
1656408690000|2022-06-28 09:31:30|10.94|9.54|10.94|9.54|10.95|9.55|10.94|9.54|0
1656408700000|2022-06-28 09:31:40|10.93|9.53|10.93|9.53|10.94|9.54|10.93|9.53|0
1656408710000|2022-06-28 09:31:50|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656408720000|2022-06-28 09:32:00|10.96|9.56|10.97|9.57|10.98|9.58|10.96|9.56|0
1656408730000|2022-06-28 09:32:10|10.94|9.54|10.92|9.52|10.94|9.54|10.91|9.51|0
1656408740000|2022-06-28 09:32:20|10.9|9.5|10.87|9.47|10.9|9.5|10.87|9.47|0
1656408750000|2022-06-28 09:32:30|10.88|9.48|10.89|9.49|10.89|9.49|10.88|9.48|0
1656408760000|2022-06-28 09:32:40|10.87|9.47|10.93|9.53|10.93|9.53|10.87|9.47|0
1656408770000|2022-06-28 09:32:50|10.91|9.51|10.9|9.5|10.91|9.51|10.9|9.5|0
1656408780000|2022-06-28 09:33:00|10.91|9.51|10.9|9.5|10.91|9.51|10.9|9.5|0
1656408790000|2022-06-28 09:33:10|10.87|9.47|10.86|9.46|10.88|9.48|10.86|9.46|0
1656408800000|2022-06-28 09:33:20|10.79|9.39|10.75|9.35|10.79|9.39|10.75|9.35|0
1656408810000|2022-06-28 09:33:30|10.77|9.37|10.75|9.35|10.77|9.37|10.73|9.33|0
1656408820000|2022-06-28 09:33:40|10.74|9.34|10.75|9.35|10.75|9.35|10.74|9.34|0
1656408830000|2022-06-28 09:33:50|10.78|9.38|10.78|9.38|10.78|9.38|10.78|9.38|0
1656408840000|2022-06-28 09:34:00|10.76|9.36|10.75|9.35|10.77|9.37|10.75|9.35|0
1656408850000|2022-06-28 09:34:10|10.73|9.33|10.72|9.32|10.74|9.34|10.72|9.32|0
1656408860000|2022-06-28 09:34:20|10.71|9.31|10.67|9.27|10.71|9.31|10.67|9.27|0
1656408870000|2022-06-28 09:34:30|10.69|9.29|10.67|9.27|10.69|9.29|10.67|9.27|0
1656408880000|2022-06-28 09:34:40|10.65|9.25|10.67|9.27|10.67|9.27|10.65|9.25|0
1656408890000|2022-06-28 09:34:50|10.69|9.29|10.69|9.29|10.69|9.29|10.68|9.28|0
1656408900000|2022-06-28 09:35:00|10.7|9.3|10.7|9.3|10.7|9.3|10.69|9.29|0
1656408910000|2022-06-28 09:35:10|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1656408920000|2022-06-28 09:35:20|10.74|9.34|10.71|9.31|10.74|9.34|10.71|9.31|0
1656408930000|2022-06-28 09:35:30|10.7|9.3|10.7|9.3|10.72|9.32|10.7|9.3|0
1656408940000|2022-06-28 09:35:40|10.69|9.29|10.71|9.31|10.71|9.31|10.69|9.29|0
1656408950000|2022-06-28 09:35:50|10.69|9.29|10.65|9.25|10.69|9.29|10.65|9.25|0
1656408960000|2022-06-28 09:36:00|10.66|9.26|10.69|9.29|10.69|9.29|10.66|9.26|0
1656408970000|2022-06-28 09:36:10|10.65|9.25|10.63|9.23|10.65|9.25|10.63|9.23|0
1656408980000|2022-06-28 09:36:20|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1656408990000|2022-06-28 09:36:30|10.66|9.26|10.64|9.24|10.66|9.26|10.64|9.24|0
1656409000000|2022-06-28 09:36:40|10.65|9.25|10.63|9.23|10.65|9.25|10.63|9.23|0
1656409010000|2022-06-28 09:36:50|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1656409020000|2022-06-28 09:37:00|10.62|9.22|10.55|9.15|10.62|9.22|10.55|9.15|0
1656409030000|2022-06-28 09:37:10|10.54|9.14|10.49|9.09|10.54|9.14|10.49|9.09|0
1656409040000|2022-06-28 09:37:20|10.5|9.1|10.54|9.14|10.54|9.14|10.5|9.1|0
1656409050000|2022-06-28 09:37:30|10.52|9.12|10.53|9.13|10.53|9.13|10.52|9.12|0
1656409060000|2022-06-28 09:37:40|10.52|9.12|10.55|9.15|10.55|9.15|10.52|9.12|0
1656409070000|2022-06-28 09:37:50|10.54|9.14|10.55|9.15|10.55|9.15|10.54|9.14|0
1656409080000|2022-06-28 09:38:00|10.57|9.17|10.57|9.17|10.57|9.17|10.54|9.14|0
1656409090000|2022-06-28 09:38:10|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656409100000|2022-06-28 09:38:20|10.57|9.17|10.57|9.17|10.58|9.18|10.57|9.17|0
1656409110000|2022-06-28 09:38:30|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656409120000|2022-06-28 09:38:40|10.6|9.2|10.62|9.22|10.62|9.22|10.6|9.2|0
1656409130000|2022-06-28 09:38:50|10.63|9.23|10.59|9.19|10.63|9.23|10.59|9.19|0
1656409140000|2022-06-28 09:39:00|10.58|9.18|10.52|9.12|10.59|9.19|10.52|9.12|0
1656409150000|2022-06-28 09:39:10|10.54|9.14|10.55|9.15|10.56|9.16|10.54|9.14|0
1656409160000|2022-06-28 09:39:20|10.54|9.14|10.55|9.15|10.55|9.15|10.54|9.14|0
1656409170000|2022-06-28 09:39:30|10.57|9.17|10.57|9.17|10.58|9.18|10.56|9.16|0
1656409180000|2022-06-28 09:39:40|10.58|9.18|10.58|9.18|10.58|9.18|10.57|9.17|0
1656409190000|2022-06-28 09:39:50|10.57|9.17|10.55|9.15|10.57|9.17|10.55|9.15|0
1656409200000|2022-06-28 09:40:00|10.56|9.16|10.53|9.13|10.56|9.16|10.53|9.13|0
1656409210000|2022-06-28 09:40:10|10.52|9.12|10.55|9.15|10.55|9.15|10.52|9.12|0
1656409220000|2022-06-28 09:40:20|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1656409230000|2022-06-28 09:40:30|10.56|9.16|10.55|9.15|10.56|9.16|10.53|9.13|0
1656409240000|2022-06-28 09:40:40|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1656409250000|2022-06-28 09:40:50|10.48|9.08|10.46|9.06|10.48|9.08|10.46|9.06|0
1656409260000|2022-06-28 09:41:00|10.45|9.05|10.44|9.04|10.45|9.05|10.43|9.03|0
1656409270000|2022-06-28 09:41:10|10.47|9.07|10.47|9.07|10.47|9.07|10.44|9.04|0
1656409280000|2022-06-28 09:41:20|10.48|9.08|10.53|9.13|10.53|9.13|10.48|9.08|0
1656409290000|2022-06-28 09:41:30|10.52|9.12|10.52|9.12|10.52|9.12|10.52|9.12|0
1656409300000|2022-06-28 09:41:40|10.53|9.13|10.52|9.12|10.53|9.13|10.52|9.12|0
1656409310000|2022-06-28 09:41:50|10.55|9.15|10.58|9.18|10.58|9.18|10.54|9.14|0
1656409320000|2022-06-28 09:42:00|10.57|9.17|10.55|9.15|10.57|9.17|10.55|9.15|0
1656409330000|2022-06-28 09:42:10|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656409340000|2022-06-28 09:42:20|10.57|9.17|10.56|9.16|10.57|9.17|10.54|9.14|0
1656409350000|2022-06-28 09:42:30|10.54|9.14|10.53|9.13|10.55|9.15|10.53|9.13|0
1656409360000|2022-06-28 09:42:40|10.52|9.12|10.52|9.12|10.52|9.12|10.52|9.12|0
1656409370000|2022-06-28 09:42:50|10.5|9.1|10.51|9.11|10.51|9.11|10.5|9.1|0
1656409380000|2022-06-28 09:43:00|10.52|9.12|10.52|9.12|10.52|9.12|10.52|9.12|0
1656409390000|2022-06-28 09:43:10|10.51|9.11|10.5|9.1|10.52|9.12|10.5|9.1|0
1656409400000|2022-06-28 09:43:20|10.51|9.11|10.5|9.1|10.52|9.12|10.5|9.1|0
1656409410000|2022-06-28 09:43:30|10.48|9.08|10.45|9.05|10.48|9.08|10.45|9.05|0
1656409420000|2022-06-28 09:43:40|10.43|9.03|10.42|9.02|10.43|9.03|10.42|9.02|0
1656409430000|2022-06-28 09:43:50|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1656409440000|2022-06-28 09:44:00|10.42|9.02|10.43|9.03|10.43|9.03|10.42|9.02|0
1656409450000|2022-06-28 09:44:10|10.44|9.04|10.47|9.07|10.47|9.07|10.44|9.04|0
1656409460000|2022-06-28 09:44:20|10.45|9.05|10.48|9.08|10.48|9.08|10.43|9.03|0
1656409470000|2022-06-28 09:44:30|10.45|9.05|10.45|9.05|10.45|9.05|10.43|9.03|0
1656409480000|2022-06-28 09:44:40|10.44|9.04|10.44|9.04|10.45|9.05|10.44|9.04|0
1656409490000|2022-06-28 09:44:50|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1656409500000|2022-06-28 09:45:00|10.46|9.06|10.45|9.05|10.46|9.06|10.45|9.05|0
1656409510000|2022-06-28 09:45:10|10.46|9.06|10.48|9.08|10.48|9.08|10.46|9.06|0
1656409520000|2022-06-28 09:45:20|10.47|9.07|10.47|9.07|10.47|9.07|10.47|9.07|0
1656409530000|2022-06-28 09:45:30|10.48|9.08|10.48|9.08|10.48|9.08|10.47|9.07|0
1656409540000|2022-06-28 09:45:40|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1656409550000|2022-06-28 09:45:50|10.45|9.05|10.43|9.03|10.45|9.05|10.43|9.03|0
1656409560000|2022-06-28 09:46:00|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1656409570000|2022-06-28 09:46:10|10.43|9.03|10.41|9.01|10.43|9.03|10.41|9.01|0
1656409580000|2022-06-28 09:46:20|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1656409590000|2022-06-28 09:46:30|10.43|9.03|10.4|9|10.43|9.03|10.4|9|0
1656409600000|2022-06-28 09:46:40|10.42|9.02|10.44|9.04|10.44|9.04|10.42|9.02|0
1656409610000|2022-06-28 09:46:50|10.43|9.03|10.44|9.04|10.44|9.04|10.43|9.03|0
1656409620000|2022-06-28 09:47:00|10.45|9.05|10.43|9.03|10.45|9.05|10.43|9.03|0
1656409630000|2022-06-28 09:47:10|10.46|9.06|10.45|9.05|10.47|9.07|10.45|9.05|0
1656409640000|2022-06-28 09:47:20|10.42|9.02|10.43|9.03|10.44|9.04|10.42|9.02|0
1656409650000|2022-06-28 09:47:30|10.45|9.05|10.45|9.05|10.47|9.07|10.45|9.05|0
1656409660000|2022-06-28 09:47:40|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1656409670000|2022-06-28 09:47:50|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1656409680000|2022-06-28 09:48:00|10.49|9.09|10.48|9.08|10.5|9.1|10.48|9.08|0
1656409690000|2022-06-28 09:48:10|10.52|9.12|10.52|9.12|10.53|9.13|10.52|9.12|0
1656409700000|2022-06-28 09:48:20|10.53|9.13|10.55|9.15|10.55|9.15|10.53|9.13|0
1656409710000|2022-06-28 09:48:30|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1656409720000|2022-06-28 09:48:40|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1656409730000|2022-06-28 09:48:50|10.58|9.18|10.58|9.18|10.58|9.18|10.57|9.17|0
1656409740000|2022-06-28 09:49:00|10.57|9.17|10.57|9.17|10.58|9.18|10.57|9.17|0
1656409750000|2022-06-28 09:49:10|10.58|9.18|10.54|9.14|10.58|9.18|10.54|9.14|0
1656409760000|2022-06-28 09:49:20|10.53|9.13|10.5|9.1|10.55|9.15|10.5|9.1|0
1656409770000|2022-06-28 09:49:30|10.48|9.08|10.5|9.1|10.51|9.11|10.48|9.08|0
1656409780000|2022-06-28 09:49:40|10.47|9.07|10.47|9.07|10.48|9.08|10.47|9.07|0
1656409790000|2022-06-28 09:49:50|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1656409800000|2022-06-28 09:50:00|10.48|9.08|10.58|9.18|10.58|9.18|10.48|9.08|0
1656409810000|2022-06-28 09:50:10|10.57|9.17|10.52|9.12|10.57|9.17|10.52|9.12|0
1656409820000|2022-06-28 09:50:20|10.5|9.1|10.52|9.12|10.52|9.12|10.49|9.09|0
1656409830000|2022-06-28 09:50:30|10.51|9.11|10.58|9.18|10.58|9.18|10.51|9.11|0
1656409840000|2022-06-28 09:50:40|10.59|9.19|10.63|9.23|10.63|9.23|10.58|9.18|0
1656409850000|2022-06-28 09:50:50|10.61|9.21|10.57|9.17|10.61|9.21|10.57|9.17|0
1656409860000|2022-06-28 09:51:00|10.6|9.2|10.61|9.21|10.62|9.22|10.6|9.2|0
1656409870000|2022-06-28 09:51:10|10.6|9.2|10.64|9.24|10.64|9.24|10.6|9.2|0
1656409880000|2022-06-28 09:51:20|10.63|9.23|10.65|9.25|10.65|9.25|10.63|9.23|0
1656409890000|2022-06-28 09:51:30|10.64|9.24|10.67|9.27|10.67|9.27|10.64|9.24|0
1656409900000|2022-06-28 09:51:40|10.68|9.28|10.67|9.27|10.68|9.28|10.67|9.27|0
1656409920000|2022-06-28 09:52:00|10.68|9.28|10.69|9.29|10.69|9.29|10.68|9.28|0
1656409930000|2022-06-28 09:52:10|10.74|9.34|10.73|9.33|10.74|9.34|10.72|9.32|0
1656409940000|2022-06-28 09:52:20|10.72|9.32|10.72|9.32|10.72|9.32|10.72|9.32|0
1656409950000|2022-06-28 09:52:30|10.73|9.33|10.7|9.3|10.73|9.33|10.7|9.3|0
1656409960000|2022-06-28 09:52:40|10.72|9.32|10.72|9.32|10.72|9.32|10.71|9.31|0
1656409970000|2022-06-28 09:52:50|10.71|9.31|10.72|9.32|10.72|9.32|10.7|9.3|0
1656409980000|2022-06-28 09:53:00|10.73|9.33|10.72|9.32|10.73|9.33|10.72|9.32|0
1656409990000|2022-06-28 09:53:10|10.73|9.33|10.73|9.33|10.73|9.33|10.73|9.33|0
1656410000000|2022-06-28 09:53:20|10.72|9.32|10.7|9.3|10.72|9.32|10.7|9.3|0
1656410010000|2022-06-28 09:53:30|10.67|9.27|10.67|9.27|10.67|9.27|10.67|9.27|0
1656410020000|2022-06-28 09:53:40|10.7|9.3|10.69|9.29|10.7|9.3|10.68|9.28|0
1656410030000|2022-06-28 09:53:50|10.68|9.28|10.67|9.27|10.68|9.28|10.67|9.27|0
1656410040000|2022-06-28 09:54:00|10.62|9.22|10.61|9.21|10.62|9.22|10.61|9.21|0
1656410050000|2022-06-28 09:54:10|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1656410060000|2022-06-28 09:54:20|10.62|9.22|10.61|9.21|10.62|9.22|10.61|9.21|0
1656410070000|2022-06-28 09:54:30|10.6|9.2|10.6|9.2|10.61|9.21|10.58|9.18|0
1656410080000|2022-06-28 09:54:40|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1656410090000|2022-06-28 09:54:50|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1656410100000|2022-06-28 09:55:00|10.59|9.19|10.57|9.17|10.59|9.19|10.57|9.17|0
1656410110000|2022-06-28 09:55:10|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1656410120000|2022-06-28 09:55:20|10.52|9.12|10.55|9.15|10.56|9.16|10.52|9.12|0
1656410130000|2022-06-28 09:55:30|10.58|9.18|10.61|9.21|10.61|9.21|10.58|9.18|0
1656410140000|2022-06-28 09:55:40|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656410150000|2022-06-28 09:55:50|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1656410160000|2022-06-28 09:56:00|10.58|9.18|10.62|9.22|10.62|9.22|10.58|9.18|0
1656410170000|2022-06-28 09:56:10|10.65|9.25|10.66|9.26|10.67|9.27|10.65|9.25|0
1656410180000|2022-06-28 09:56:20|10.65|9.25|10.62|9.22|10.65|9.25|10.62|9.22|0
1656410190000|2022-06-28 09:56:30|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1656410200000|2022-06-28 09:56:40|10.58|9.18|10.56|9.16|10.58|9.18|10.56|9.16|0
1656410210000|2022-06-28 09:56:50|10.57|9.17|10.57|9.17|10.58|9.18|10.57|9.17|0
1656410220000|2022-06-28 09:57:00|10.56|9.16|10.48|9.08|10.56|9.16|10.48|9.08|0
1656410230000|2022-06-28 09:57:10|10.5|9.1|10.51|9.11|10.51|9.11|10.5|9.1|0
1656410240000|2022-06-28 09:57:20|10.5|9.1|10.51|9.11|10.51|9.11|10.5|9.1|0
1656410250000|2022-06-28 09:57:30|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1656410260000|2022-06-28 09:57:40|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1656410270000|2022-06-28 09:57:50|10.5|9.1|10.46|9.06|10.5|9.1|10.46|9.06|0
1656410280000|2022-06-28 09:58:00|10.47|9.07|10.45|9.05|10.47|9.07|10.45|9.05|0
1656410290000|2022-06-28 09:58:10|10.42|9.02|10.42|9.02|10.43|9.03|10.42|9.02|0
1656410300000|2022-06-28 09:58:20|10.43|9.03|10.43|9.03|10.43|9.03|10.42|9.02|0
1656410310000|2022-06-28 09:58:30|10.42|9.02|10.43|9.03|10.43|9.03|10.42|9.02|0
1656410320000|2022-06-28 09:58:40|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1656410330000|2022-06-28 09:58:50|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1656410340000|2022-06-28 09:59:00|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1656410350000|2022-06-28 09:59:10|10.48|9.08|10.48|9.08|10.48|9.08|10.46|9.06|0
1656410360000|2022-06-28 09:59:20|10.46|9.06|10.47|9.07|10.48|9.08|10.46|9.06|0
1656410370000|2022-06-28 09:59:30|10.46|9.06|10.46|9.06|10.46|9.06|10.46|9.06|0
1656410380000|2022-06-28 09:59:40|10.47|9.07|10.47|9.07|10.48|9.08|10.47|9.07|0
1656410390000|2022-06-28 09:59:50|10.48|9.08|10.47|9.07|10.48|9.08|10.46|9.06|0
1656410400000|2022-06-28 10:00:00|10.46|9.06|10.49|9.09|10.5|9.1|10.46|9.06|0
1656410410000|2022-06-28 10:00:10|10.5|9.1|10.48|9.08|10.51|9.11|10.48|9.08|0
1656410420000|2022-06-28 10:00:20|10.49|9.09|10.5|9.1|10.5|9.1|10.48|9.08|0
1656410430000|2022-06-28 10:00:30|10.51|9.11|10.51|9.11|10.51|9.11|10.51|9.11|0
1656410440000|2022-06-28 10:00:40|10.48|9.08|10.51|9.11|10.51|9.11|10.46|9.06|0
1656410460000|2022-06-28 10:01:00|10.52|9.12|10.53|9.13|10.53|9.13|10.52|9.12|0
1656410470000|2022-06-28 10:01:10|10.51|9.11|10.53|9.13|10.53|9.13|10.51|9.11|0
1656410480000|2022-06-28 10:01:20|10.52|9.12|10.53|9.13|10.53|9.13|10.52|9.12|0
1656410490000|2022-06-28 10:01:30|10.52|9.12|10.51|9.11|10.52|9.12|10.51|9.11|0
1656410500000|2022-06-28 10:01:40|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1656410510000|2022-06-28 10:01:50|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656410520000|2022-06-28 10:02:00|10.58|9.18|10.62|9.22|10.62|9.22|10.58|9.18|0
1656410530000|2022-06-28 10:02:10|10.61|9.21|10.61|9.21|10.61|9.21|10.6|9.2|0
1656410540000|2022-06-28 10:02:20|10.6|9.2|10.61|9.21|10.61|9.21|10.6|9.2|0
1656410550000|2022-06-28 10:02:30|10.6|9.2|10.57|9.17|10.6|9.2|10.56|9.16|0
1656410560000|2022-06-28 10:02:40|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1656410570000|2022-06-28 10:02:50|10.6|9.2|10.58|9.18|10.6|9.2|10.58|9.18|0
1656410580000|2022-06-28 10:03:00|10.57|9.17|10.56|9.16|10.57|9.17|10.56|9.16|0
1656410590000|2022-06-28 10:03:10|10.53|9.13|10.55|9.15|10.55|9.15|10.53|9.13|0
1656410600000|2022-06-28 10:03:20|10.56|9.16|10.57|9.17|10.58|9.18|10.56|9.16|0
1656410610000|2022-06-28 10:03:30|10.58|9.18|10.6|9.2|10.6|9.2|10.58|9.18|0
1656410630000|2022-06-28 10:03:50|10.61|9.21|10.61|9.21|10.63|9.23|10.61|9.21|0
1656410640000|2022-06-28 10:04:00|10.62|9.22|10.6|9.2|10.62|9.22|10.6|9.2|0
1656410650000|2022-06-28 10:04:10|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656410660000|2022-06-28 10:04:20|10.6|9.2|10.62|9.22|10.63|9.23|10.6|9.2|0
1656410670000|2022-06-28 10:04:30|10.6|9.2|10.61|9.21|10.61|9.21|10.6|9.2|0
1656410680000|2022-06-28 10:04:40|10.6|9.2|10.55|9.15|10.6|9.2|10.55|9.15|0
1656410690000|2022-06-28 10:04:50|10.54|9.14|10.5|9.1|10.54|9.14|10.5|9.1|0
1656410700000|2022-06-28 10:05:00|10.52|9.12|10.52|9.12|10.52|9.12|10.52|9.12|0
1656410710000|2022-06-28 10:05:10|10.51|9.11|10.5|9.1|10.51|9.11|10.5|9.1|0
1656410720000|2022-06-28 10:05:20|10.51|9.11|10.51|9.11|10.51|9.11|10.51|9.11|0
1656410730000|2022-06-28 10:05:30|10.5|9.1|10.48|9.08|10.5|9.1|10.48|9.08|0
1656410740000|2022-06-28 10:05:40|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1656410750000|2022-06-28 10:05:50|10.49|9.09|10.49|9.09|10.5|9.1|10.49|9.09|0
1656410760000|2022-06-28 10:06:00|10.48|9.08|10.46|9.06|10.48|9.08|10.45|9.05|0
1656410770000|2022-06-28 10:06:10|10.45|9.05|10.52|9.12|10.52|9.12|10.45|9.05|0
1656410780000|2022-06-28 10:06:20|10.53|9.13|10.53|9.13|10.53|9.13|10.52|9.12|0
1656410790000|2022-06-28 10:06:30|10.52|9.12|10.53|9.13|10.53|9.13|10.52|9.12|0
1656410800000|2022-06-28 10:06:40|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1656410810000|2022-06-28 10:06:50|10.56|9.16|10.55|9.15|10.57|9.17|10.55|9.15|0
1656410820000|2022-06-28 10:07:00|10.53|9.13|10.5|9.1|10.53|9.13|10.5|9.1|0
1656410850000|2022-06-28 10:07:30|10.51|9.11|10.5|9.1|10.51|9.11|10.5|9.1|0
1656410860000|2022-06-28 10:07:40|10.51|9.11|10.5|9.1|10.51|9.11|10.5|9.1|0
1656410870000|2022-06-28 10:07:50|10.51|9.11|10.51|9.11|10.51|9.11|10.5|9.1|0
1656410880000|2022-06-28 10:08:00|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1656410890000|2022-06-28 10:08:10|10.51|9.11|10.51|9.11|10.51|9.11|10.5|9.1|0
1656410900000|2022-06-28 10:08:20|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1656410910000|2022-06-28 10:08:30|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656410920000|2022-06-28 10:08:40|10.55|9.15|10.54|9.14|10.55|9.15|10.54|9.14|0
1656410930000|2022-06-28 10:08:50|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1656410940000|2022-06-28 10:09:00|10.45|9.05|10.47|9.07|10.47|9.07|10.41|9.01|0
1656410950000|2022-06-28 10:09:10|10.5|9.1|10.45|9.05|10.5|9.1|10.45|9.05|0
1656410960000|2022-06-28 10:09:20|10.41|9.01|10.43|9.03|10.43|9.03|10.4|9|0
1656410970000|2022-06-28 10:09:30|10.41|9.01|10.42|9.02|10.43|9.03|10.41|9.01|0
1656410980000|2022-06-28 10:09:40|10.41|9.01|10.41|9.01|10.43|9.03|10.41|9.01|0
1656410990000|2022-06-28 10:09:50|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1656411000000|2022-06-28 10:10:00|10.41|9.01|10.4|9|10.41|9.01|10.38|8.98|0
1656411010000|2022-06-28 10:10:10|10.37|8.97|10.35|8.95|10.38|8.98|10.35|8.95|0
1656411020000|2022-06-28 10:10:20|10.38|8.98|10.4|9|10.4|9|10.36|8.96|0
1656411030000|2022-06-28 10:10:30|10.36|8.96|10.39|8.99|10.39|8.99|10.36|8.96|0
1656411040000|2022-06-28 10:10:40|10.4|9|10.43|9.03|10.43|9.03|10.4|9|0
1656411050000|2022-06-28 10:10:50|10.41|9.01|10.41|9.01|10.41|9.01|10.4|9|0
1656411060000|2022-06-28 10:11:00|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1656411070000|2022-06-28 10:11:10|10.43|9.03|10.39|8.99|10.43|9.03|10.39|8.99|0
1656411080000|2022-06-28 10:11:20|10.42|9.02|10.45|9.05|10.46|9.06|10.42|9.02|0
1656411090000|2022-06-28 10:11:30|10.47|9.07|10.43|9.03|10.48|9.08|10.43|9.03|0
1656411100000|2022-06-28 10:11:40|10.42|9.02|10.38|8.98|10.45|9.05|10.38|8.98|0
1656411120000|2022-06-28 10:12:00|10.4|9|10.38|8.98|10.4|9|10.38|8.98|0
1656411130000|2022-06-28 10:12:10|10.39|8.99|10.4|9|10.4|9|10.39|8.99|0
1656411140000|2022-06-28 10:12:20|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1656411150000|2022-06-28 10:12:30|10.39|8.99|10.39|8.99|10.4|9|10.39|8.99|0
1656411160000|2022-06-28 10:12:40|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1656411170000|2022-06-28 10:12:50|10.39|8.99|10.4|9|10.41|9.01|10.39|8.99|0
1656411180000|2022-06-28 10:13:00|10.38|8.98|10.38|8.98|10.39|8.99|10.38|8.98|0
1656411190000|2022-06-28 10:13:10|10.4|9|10.43|9.03|10.43|9.03|10.4|9|0
1656411200000|2022-06-28 10:13:20|10.44|9.04|10.45|9.05|10.46|9.06|10.44|9.04|0
1656411210000|2022-06-28 10:13:30|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1656411220000|2022-06-28 10:13:40|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1656411230000|2022-06-28 10:13:50|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1656411240000|2022-06-28 10:14:00|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1656411250000|2022-06-28 10:14:10|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1656411260000|2022-06-28 10:14:20|10.42|9.02|10.43|9.03|10.43|9.03|10.41|9.01|0
1656411270000|2022-06-28 10:14:30|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1656411280000|2022-06-28 10:14:40|10.41|9.01|10.4|9|10.41|9.01|10.4|9|0
1656411290000|2022-06-28 10:14:50|10.41|9.01|10.39|8.99|10.41|9.01|10.39|8.99|0
1656411300000|2022-06-28 10:15:00|10.4|9|10.4|9|10.4|9|10.4|9|0
1656411310000|2022-06-28 10:15:10|10.39|8.99|10.43|9.03|10.43|9.03|10.38|8.98|0
1656411320000|2022-06-28 10:15:20|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1656411330000|2022-06-28 10:15:30|10.41|9.01|10.41|9.01|10.41|9.01|10.4|9|0
1656411340000|2022-06-28 10:15:40|10.43|9.03|10.43|9.03|10.43|9.03|10.41|9.01|0
1656411350000|2022-06-28 10:15:50|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1656411360000|2022-06-28 10:16:00|10.43|9.03|10.43|9.03|10.43|9.03|10.42|9.02|0
1656411370000|2022-06-28 10:16:10|10.41|9.01|10.46|9.06|10.46|9.06|10.41|9.01|0
1656411380000|2022-06-28 10:16:20|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1656411390000|2022-06-28 10:16:30|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1656411400000|2022-06-28 10:16:40|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1656411410000|2022-06-28 10:16:50|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1656411420000|2022-06-28 10:17:00|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1656411430000|2022-06-28 10:17:10|10.47|9.07|10.46|9.06|10.47|9.07|10.45|9.05|0
1656411440000|2022-06-28 10:17:20|10.47|9.07|10.46|9.06|10.47|9.07|10.46|9.06|0
1656411450000|2022-06-28 10:17:30|10.44|9.04|10.44|9.04|10.44|9.04|10.43|9.03|0
1656411460000|2022-06-28 10:17:40|10.46|9.06|10.46|9.06|10.46|9.06|10.46|9.06|0
1656411470000|2022-06-28 10:17:50|10.44|9.04|10.44|9.04|10.46|9.06|10.44|9.04|0
1656411480000|2022-06-28 10:18:00|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1656411490000|2022-06-28 10:18:10|10.44|9.04|10.43|9.03|10.44|9.04|10.43|9.03|0
1656411500000|2022-06-28 10:18:20|10.44|9.04|10.43|9.03|10.44|9.04|10.43|9.03|0
1656411510000|2022-06-28 10:18:30|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1656411520000|2022-06-28 10:18:40|10.41|9.01|10.44|9.04|10.44|9.04|10.41|9.01|0
1656411530000|2022-06-28 10:18:50|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1656411540000|2022-06-28 10:19:00|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1656411550000|2022-06-28 10:19:10|10.45|9.05|10.43|9.03|10.45|9.05|10.43|9.03|0
1656411560000|2022-06-28 10:19:20|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1656411570000|2022-06-28 10:19:30|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1656411580000|2022-06-28 10:19:40|10.43|9.03|10.44|9.04|10.44|9.04|10.43|9.03|0
1656411600000|2022-06-28 10:20:00|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1656411610000|2022-06-28 10:20:10|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1656411620000|2022-06-28 10:20:20|10.43|9.03|10.43|9.03|10.44|9.04|10.43|9.03|0
1656411640000|2022-06-28 10:20:40|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1656411650000|2022-06-28 10:20:50|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1656411660000|2022-06-28 10:21:00|10.48|9.08|10.44|9.04|10.48|9.08|10.44|9.04|0
1656411670000|2022-06-28 10:21:10|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1656411680000|2022-06-28 10:21:20|10.45|9.05|10.45|9.05|10.45|9.05|10.44|9.04|0
1656411690000|2022-06-28 10:21:30|10.44|9.04|10.44|9.04|10.46|9.06|10.44|9.04|0
1656411700000|2022-06-28 10:21:40|10.45|9.05|10.45|9.05|10.45|9.05|10.44|9.04|0
1656411710000|2022-06-28 10:21:50|10.44|9.04|10.45|9.05|10.46|9.06|10.44|9.04|0
1656411720000|2022-06-28 10:22:00|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1656411730000|2022-06-28 10:22:10|10.46|9.06|10.46|9.06|10.46|9.06|10.45|9.05|0
1656411740000|2022-06-28 10:22:20|10.49|9.09|10.51|9.11|10.51|9.11|10.48|9.08|0
1656411750000|2022-06-28 10:22:30|10.53|9.13|10.55|9.15|10.55|9.15|10.53|9.13|0
1656411760000|2022-06-28 10:22:40|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1656411770000|2022-06-28 10:22:50|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1656411780000|2022-06-28 10:23:00|10.59|9.19|10.6|9.2|10.61|9.21|10.59|9.19|0
1656411790000|2022-06-28 10:23:10|10.59|9.19|10.6|9.2|10.6|9.2|10.59|9.19|0
1656411800000|2022-06-28 10:23:20|10.59|9.19|10.63|9.23|10.64|9.24|10.59|9.19|0
1656411810000|2022-06-28 10:23:30|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1656411820000|2022-06-28 10:23:40|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1656411830000|2022-06-28 10:23:50|10.61|9.21|10.61|9.21|10.61|9.21|10.59|9.19|0
1656411840000|2022-06-28 10:24:00|10.63|9.23|10.61|9.21|10.63|9.23|10.6|9.2|0
1656411850000|2022-06-28 10:24:10|10.6|9.2|10.63|9.23|10.63|9.23|10.6|9.2|0
1656411860000|2022-06-28 10:24:20|10.59|9.19|10.59|9.19|10.6|9.2|10.59|9.19|0
1656411870000|2022-06-28 10:24:30|10.61|9.21|10.61|9.21|10.61|9.21|10.6|9.2|0
1656411880000|2022-06-28 10:24:40|10.6|9.2|10.6|9.2|10.62|9.22|10.6|9.2|0
1656411890000|2022-06-28 10:24:50|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1656411900000|2022-06-28 10:25:00|10.56|9.16|10.56|9.16|10.57|9.17|10.56|9.16|0
1656411910000|2022-06-28 10:25:10|10.58|9.18|10.54|9.14|10.58|9.18|10.54|9.14|0
1656411920000|2022-06-28 10:25:20|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656411930000|2022-06-28 10:25:30|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1656411940000|2022-06-28 10:25:40|10.57|9.17|10.56|9.16|10.57|9.17|10.56|9.16|0
1656411950000|2022-06-28 10:25:50|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1656411960000|2022-06-28 10:26:00|10.55|9.15|10.55|9.15|10.57|9.17|10.55|9.15|0
1656411970000|2022-06-28 10:26:10|10.54|9.14|10.53|9.13|10.54|9.14|10.53|9.13|0
1656411980000|2022-06-28 10:26:20|10.54|9.14|10.53|9.13|10.54|9.14|10.53|9.13|0
1656411990000|2022-06-28 10:26:30|10.52|9.12|10.52|9.12|10.52|9.12|10.52|9.12|0
1656412000000|2022-06-28 10:26:40|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656412010000|2022-06-28 10:26:50|10.53|9.13|10.54|9.14|10.54|9.14|10.53|9.13|0
1656412020000|2022-06-28 10:27:00|10.55|9.15|10.56|9.16|10.56|9.16|10.54|9.14|0
1656412030000|2022-06-28 10:27:10|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1656412040000|2022-06-28 10:27:20|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1656412050000|2022-06-28 10:27:30|10.57|9.17|10.57|9.17|10.58|9.18|10.57|9.17|0
1656412060000|2022-06-28 10:27:40|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1656412070000|2022-06-28 10:27:50|10.63|9.23|10.63|9.23|10.63|9.23|10.63|9.23|0
1656412080000|2022-06-28 10:28:00|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1656412090000|2022-06-28 10:28:10|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1656412100000|2022-06-28 10:28:20|10.6|9.2|10.58|9.18|10.61|9.21|10.58|9.18|0
1656412110000|2022-06-28 10:28:30|10.56|9.16|10.55|9.15|10.56|9.16|10.55|9.15|0
1656412120000|2022-06-28 10:28:40|10.56|9.16|10.56|9.16|10.56|9.16|10.55|9.15|0
1656412130000|2022-06-28 10:28:50|10.55|9.15|10.53|9.13|10.55|9.15|10.52|9.12|0
1656412140000|2022-06-28 10:29:00|10.54|9.14|10.53|9.13|10.54|9.14|10.53|9.13|0
1656412160000|2022-06-28 10:29:20|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1656412170000|2022-06-28 10:29:30|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1656412180000|2022-06-28 10:29:40|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1656412190000|2022-06-28 10:29:50|10.57|9.17|10.6|9.2|10.6|9.2|10.57|9.17|0
1656412200000|2022-06-28 10:30:00|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1656412210000|2022-06-28 10:30:10|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1656412220000|2022-06-28 10:30:20|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1656412230000|2022-06-28 10:30:30|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1656412240000|2022-06-28 10:30:40|10.59|9.19|10.59|9.19|10.59|9.19|10.57|9.17|0
1656412250000|2022-06-28 10:30:50|10.6|9.2|10.59|9.19|10.6|9.2|10.59|9.19|0
1656412260000|2022-06-28 10:31:00|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1656412270000|2022-06-28 10:31:10|10.64|9.24|10.63|9.23|10.64|9.24|10.63|9.23|0
1656412280000|2022-06-28 10:31:20|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1656412290000|2022-06-28 10:31:30|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1656412300000|2022-06-28 10:31:40|10.69|9.29|10.69|9.29|10.69|9.29|10.68|9.28|0
1656412310000|2022-06-28 10:31:50|10.68|9.28|10.69|9.29|10.69|9.29|10.68|9.28|0
1656412320000|2022-06-28 10:32:00|10.68|9.28|10.68|9.28|10.68|9.28|10.68|9.28|0
1656412330000|2022-06-28 10:32:10|10.69|9.29|10.66|9.26|10.69|9.29|10.66|9.26|0
1656412340000|2022-06-28 10:32:20|10.68|9.28|10.68|9.28|10.68|9.28|10.67|9.27|0
1656412350000|2022-06-28 10:32:30|10.69|9.29|10.68|9.28|10.69|9.29|10.68|9.28|0
1656412360000|2022-06-28 10:32:40|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1656412370000|2022-06-28 10:32:50|10.7|9.3|10.69|9.29|10.7|9.3|10.69|9.29|0
1656412380000|2022-06-28 10:33:00|10.68|9.28|10.71|9.31|10.71|9.31|10.68|9.28|0
1656412390000|2022-06-28 10:33:10|10.69|9.29|10.71|9.31|10.71|9.31|10.69|9.29|0
1656412400000|2022-06-28 10:33:20|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1656412410000|2022-06-28 10:33:30|10.72|9.32|10.73|9.33|10.73|9.33|10.72|9.32|0
1656412420000|2022-06-28 10:33:40|10.74|9.34|10.76|9.36|10.76|9.36|10.73|9.33|0
1656412430000|2022-06-28 10:33:50|10.78|9.38|10.76|9.36|10.78|9.38|10.76|9.36|0
1656412440000|2022-06-28 10:34:00|10.78|9.38|10.76|9.36|10.78|9.38|10.76|9.36|0
1656412450000|2022-06-28 10:34:10|10.74|9.34|10.73|9.33|10.74|9.34|10.73|9.33|0
1656412470000|2022-06-28 10:34:30|10.74|9.34|10.74|9.34|10.74|9.34|10.74|9.34|0
1656412480000|2022-06-28 10:34:40|10.73|9.33|10.75|9.35|10.75|9.35|10.73|9.33|0
1656412490000|2022-06-28 10:34:50|10.76|9.36|10.77|9.37|10.77|9.37|10.75|9.35|0
1656412500000|2022-06-28 10:35:00|10.76|9.36|10.76|9.36|10.76|9.36|10.76|9.36|0
1656412510000|2022-06-28 10:35:10|10.75|9.35|10.74|9.34|10.75|9.35|10.74|9.34|0
1656412520000|2022-06-28 10:35:20|10.73|9.33|10.73|9.33|10.73|9.33|10.73|9.33|0
1656412530000|2022-06-28 10:35:30|10.72|9.32|10.71|9.31|10.73|9.33|10.71|9.31|0
1656412540000|2022-06-28 10:35:40|10.67|9.27|10.69|9.29|10.69|9.29|10.67|9.27|0
1656412550000|2022-06-28 10:35:50|10.71|9.31|10.71|9.31|10.71|9.31|10.7|9.3|0
1656412560000|2022-06-28 10:36:00|10.69|9.29|10.67|9.27|10.69|9.29|10.67|9.27|0
1656412570000|2022-06-28 10:36:10|10.69|9.29|10.67|9.27|10.69|9.29|10.67|9.27|0
1656412580000|2022-06-28 10:36:20|10.66|9.26|10.67|9.27|10.67|9.27|10.66|9.26|0
1656412600000|2022-06-28 10:36:40|10.69|9.29|10.7|9.3|10.71|9.31|10.69|9.29|0
1656412610000|2022-06-28 10:36:50|10.69|9.29|10.69|9.29|10.69|9.29|10.67|9.27|0
1656412620000|2022-06-28 10:37:00|10.68|9.28|10.69|9.29|10.69|9.29|10.67|9.27|0
1656412630000|2022-06-28 10:37:10|10.68|9.28|10.68|9.28|10.68|9.28|10.68|9.28|0
1656412640000|2022-06-28 10:37:20|10.69|9.29|10.7|9.3|10.7|9.3|10.69|9.29|0
1656412650000|2022-06-28 10:37:30|10.71|9.31|10.72|9.32|10.72|9.32|10.71|9.31|0
1656412660000|2022-06-28 10:37:40|10.71|9.31|10.72|9.32|10.72|9.32|10.71|9.31|0
1656412670000|2022-06-28 10:37:50|10.71|9.31|10.71|9.31|10.72|9.32|10.71|9.31|0
1656412680000|2022-06-28 10:38:00|10.72|9.32|10.71|9.31|10.72|9.32|10.71|9.31|0
1656412690000|2022-06-28 10:38:10|10.72|9.32|10.72|9.32|10.72|9.32|10.72|9.32|0
1656412700000|2022-06-28 10:38:20|10.73|9.33|10.71|9.31|10.73|9.33|10.71|9.31|0
1656412710000|2022-06-28 10:38:30|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1656412720000|2022-06-28 10:38:40|10.71|9.31|10.7|9.3|10.71|9.31|10.7|9.3|0
1656412730000|2022-06-28 10:38:50|10.69|9.29|10.7|9.3|10.7|9.3|10.69|9.29|0
1656412740000|2022-06-28 10:39:00|10.69|9.29|10.69|9.29|10.7|9.3|10.69|9.29|0
1656412750000|2022-06-28 10:39:10|10.7|9.3|10.67|9.27|10.7|9.3|10.67|9.27|0
1656412760000|2022-06-28 10:39:20|10.68|9.28|10.67|9.27|10.68|9.28|10.67|9.27|0
1656412780000|2022-06-28 10:39:40|10.68|9.28|10.68|9.28|10.69|9.29|10.67|9.27|0
1656412790000|2022-06-28 10:39:50|10.69|9.29|10.71|9.31|10.71|9.31|10.68|9.28|0
1656412800000|2022-06-28 10:40:00|10.72|9.32|10.71|9.31|10.72|9.32|10.71|9.31|0
1656412810000|2022-06-28 10:40:10|10.72|9.32|10.72|9.32|10.72|9.32|10.72|9.32|0
1656412820000|2022-06-28 10:40:20|10.76|9.36|10.74|9.34|10.76|9.36|10.74|9.34|0
1656412830000|2022-06-28 10:40:30|10.75|9.35|10.73|9.33|10.75|9.35|10.73|9.33|0
1656412840000|2022-06-28 10:40:40|10.74|9.34|10.73|9.33|10.74|9.34|10.73|9.33|0
1656412850000|2022-06-28 10:40:50|10.74|9.34|10.74|9.34|10.74|9.34|10.73|9.33|0
1656412860000|2022-06-28 10:41:00|10.73|9.33|10.72|9.32|10.74|9.34|10.72|9.32|0
1656412870000|2022-06-28 10:41:10|10.73|9.33|10.72|9.32|10.73|9.33|10.72|9.32|0
1656412880000|2022-06-28 10:41:20|10.69|9.29|10.68|9.28|10.69|9.29|10.67|9.27|0
1656412890000|2022-06-28 10:41:30|10.7|9.3|10.64|9.24|10.7|9.3|10.64|9.24|0
1656412900000|2022-06-28 10:41:40|10.61|9.21|10.61|9.21|10.62|9.22|10.61|9.21|0
1656412910000|2022-06-28 10:41:50|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656412920000|2022-06-28 10:42:00|10.6|9.2|10.61|9.21|10.61|9.21|10.58|9.18|0
1656412930000|2022-06-28 10:42:10|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1656412940000|2022-06-28 10:42:20|10.6|9.2|10.59|9.19|10.6|9.2|10.59|9.19|0
1656412950000|2022-06-28 10:42:30|10.58|9.18|10.57|9.17|10.58|9.18|10.57|9.17|0
1656412960000|2022-06-28 10:42:40|10.56|9.16|10.54|9.14|10.56|9.16|10.54|9.14|0
1656412970000|2022-06-28 10:42:50|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1656412980000|2022-06-28 10:43:00|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1656412990000|2022-06-28 10:43:10|10.59|9.19|10.57|9.17|10.59|9.19|10.57|9.17|0
1656413000000|2022-06-28 10:43:20|10.58|9.18|10.59|9.19|10.6|9.2|10.58|9.18|0
1656413010000|2022-06-28 10:43:30|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1656413020000|2022-06-28 10:43:40|10.59|9.19|10.59|9.19|10.6|9.2|10.59|9.19|0
1656413030000|2022-06-28 10:43:50|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1656413040000|2022-06-28 10:44:00|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1656413050000|2022-06-28 10:44:10|10.6|9.2|10.61|9.21|10.61|9.21|10.59|9.19|0
1656413060000|2022-06-28 10:44:20|10.59|9.19|10.61|9.21|10.61|9.21|10.59|9.19|0
1656413070000|2022-06-28 10:44:30|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1656413080000|2022-06-28 10:44:40|10.61|9.21|10.63|9.23|10.63|9.23|10.61|9.21|0
1656413090000|2022-06-28 10:44:50|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1656413100000|2022-06-28 10:45:00|10.6|9.2|10.57|9.17|10.6|9.2|10.57|9.17|0
1656413110000|2022-06-28 10:45:10|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1656413120000|2022-06-28 10:45:20|10.59|9.19|10.57|9.17|10.59|9.19|10.57|9.17|0
1656413130000|2022-06-28 10:45:30|10.58|9.18|10.59|9.19|10.59|9.19|10.57|9.17|0
1656413140000|2022-06-28 10:45:40|10.57|9.17|10.61|9.21|10.61|9.21|10.57|9.17|0
1656413150000|2022-06-28 10:45:50|10.6|9.2|10.62|9.22|10.62|9.22|10.6|9.2|0
1656413160000|2022-06-28 10:46:00|10.61|9.21|10.59|9.19|10.61|9.21|10.59|9.19|0
1656413170000|2022-06-28 10:46:10|10.57|9.17|10.61|9.21|10.61|9.21|10.57|9.17|0
1656413190000|2022-06-28 10:46:30|10.62|9.22|10.66|9.26|10.66|9.26|10.62|9.22|0
1656413200000|2022-06-28 10:46:40|10.67|9.27|10.67|9.27|10.67|9.27|10.67|9.27|0
1656413220000|2022-06-28 10:47:00|10.69|9.29|10.69|9.29|10.7|9.3|10.69|9.29|0
1656413230000|2022-06-28 10:47:10|10.7|9.3|10.7|9.3|10.71|9.31|10.7|9.3|0
1656413240000|2022-06-28 10:47:20|10.69|9.29|10.66|9.26|10.69|9.29|10.66|9.26|0
1656413250000|2022-06-28 10:47:30|10.67|9.27|10.59|9.19|10.67|9.27|10.59|9.19|0
1656413260000|2022-06-28 10:47:40|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1656413270000|2022-06-28 10:47:50|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1656413280000|2022-06-28 10:48:00|10.62|9.22|10.6|9.2|10.63|9.23|10.6|9.2|0
1656413290000|2022-06-28 10:48:10|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1656413320000|2022-06-28 10:48:40|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1656413330000|2022-06-28 10:48:50|10.57|9.17|10.6|9.2|10.6|9.2|10.57|9.17|0
1656413340000|2022-06-28 10:49:00|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1656413350000|2022-06-28 10:49:10|10.59|9.19|10.6|9.2|10.6|9.2|10.59|9.19|0
1656413360000|2022-06-28 10:49:20|10.62|9.22|10.61|9.21|10.62|9.22|10.61|9.21|0
1656413370000|2022-06-28 10:49:30|10.62|9.22|10.6|9.2|10.62|9.22|10.6|9.2|0
1656413380000|2022-06-28 10:49:40|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1656413390000|2022-06-28 10:49:50|10.64|9.24|10.62|9.22|10.64|9.24|10.62|9.22|0
1656413400000|2022-06-28 10:50:00|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1656413410000|2022-06-28 10:50:10|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1656413420000|2022-06-28 10:50:20|10.64|9.24|10.65|9.25|10.65|9.25|10.64|9.24|0
1656413440000|2022-06-28 10:50:40|10.6|9.2|10.6|9.2|10.6|9.2|10.59|9.19|0
1656413450000|2022-06-28 10:50:50|10.59|9.19|10.62|9.22|10.62|9.22|10.59|9.19|0
1656413460000|2022-06-28 10:51:00|10.64|9.24|10.62|9.22|10.64|9.24|10.62|9.22|0
1656413470000|2022-06-28 10:51:10|10.63|9.23|10.62|9.22|10.63|9.23|10.62|9.22|0
1656413510000|2022-06-28 10:51:50|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1656413520000|2022-06-28 10:52:00|10.62|9.22|10.64|9.24|10.64|9.24|10.62|9.22|0
1656413530000|2022-06-28 10:52:10|10.63|9.23|10.62|9.22|10.64|9.24|10.62|9.22|0
1656413540000|2022-06-28 10:52:20|10.63|9.23|10.62|9.22|10.64|9.24|10.62|9.22|0
1656413550000|2022-06-28 10:52:30|10.64|9.24|10.62|9.22|10.64|9.24|10.62|9.22|0
1656413560000|2022-06-28 10:52:40|10.63|9.23|10.65|9.25|10.65|9.25|10.63|9.23|0
1656413580000|2022-06-28 10:53:00|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1656413590000|2022-06-28 10:53:10|10.62|9.22|10.63|9.23|10.64|9.24|10.62|9.22|0
1656413600000|2022-06-28 10:53:20|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1656413610000|2022-06-28 10:53:30|10.62|9.22|10.62|9.22|10.62|9.22|10.62|9.22|0
1656413620000|2022-06-28 10:53:40|10.61|9.21|10.6|9.2|10.61|9.21|10.6|9.2|0
1656413630000|2022-06-28 10:53:50|10.59|9.19|10.6|9.2|10.6|9.2|10.57|9.17|0
1656413640000|2022-06-28 10:54:00|10.61|9.21|10.62|9.22|10.62|9.22|10.61|9.21|0
1656413650000|2022-06-28 10:54:10|10.6|9.2|10.59|9.19|10.6|9.2|10.58|9.18|0
1656413660000|2022-06-28 10:54:20|10.57|9.17|10.57|9.17|10.59|9.19|10.57|9.17|0
1656413670000|2022-06-28 10:54:30|10.59|9.19|10.65|9.25|10.65|9.25|10.59|9.19|0
1656413680000|2022-06-28 10:54:40|10.67|9.27|10.75|9.35|10.75|9.35|10.67|9.27|0
1656413690000|2022-06-28 10:54:50|10.74|9.34|10.76|9.36|10.76|9.36|10.74|9.34|0
1656413700000|2022-06-28 10:55:00|10.74|9.34|10.73|9.33|10.74|9.34|10.73|9.33|0
1656413710000|2022-06-28 10:55:10|10.74|9.34|10.74|9.34|10.74|9.34|10.74|9.34|0
1656413720000|2022-06-28 10:55:20|10.72|9.32|10.7|9.3|10.72|9.32|10.7|9.3|0
1656413730000|2022-06-28 10:55:30|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1656413740000|2022-06-28 10:55:40|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1656413750000|2022-06-28 10:55:50|10.72|9.32|10.7|9.3|10.72|9.32|10.7|9.3|0
1656413770000|2022-06-28 10:56:10|10.69|9.29|10.7|9.3|10.7|9.3|10.69|9.29|0
1656413780000|2022-06-28 10:56:20|10.69|9.29|10.74|9.34|10.74|9.34|10.69|9.29|0
1656413790000|2022-06-28 10:56:30|10.75|9.35|10.82|9.42|10.82|9.42|10.75|9.35|0
1656413800000|2022-06-28 10:56:40|10.87|9.47|10.89|9.49|10.89|9.49|10.87|9.47|0
1656413810000|2022-06-28 10:56:50|10.9|9.5|10.82|9.42|10.9|9.5|10.82|9.42|0
1656413820000|2022-06-28 10:57:00|10.81|9.41|10.83|9.43|10.83|9.43|10.81|9.41|0
1656413830000|2022-06-28 10:57:10|10.84|9.44|10.87|9.47|10.87|9.47|10.84|9.44|0
1656413840000|2022-06-28 10:57:20|10.88|9.48|10.85|9.45|10.88|9.48|10.85|9.45|0
1656413850000|2022-06-28 10:57:30|10.84|9.44|10.84|9.44|10.84|9.44|10.82|9.42|0
1656413860000|2022-06-28 10:57:40|10.82|9.42|10.82|9.42|10.82|9.42|10.81|9.41|0
1656413870000|2022-06-28 10:57:50|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1656413880000|2022-06-28 10:58:00|10.78|9.38|10.79|9.39|10.79|9.39|10.78|9.38|0
1656413890000|2022-06-28 10:58:10|10.8|9.4|10.79|9.39|10.8|9.4|10.77|9.37|0
1656413900000|2022-06-28 10:58:20|10.8|9.4|10.82|9.42|10.84|9.44|10.8|9.4|0
1656413910000|2022-06-28 10:58:30|10.83|9.43|10.84|9.44|10.86|9.46|10.83|9.43|0
1656413920000|2022-06-28 10:58:40|10.81|9.41|10.8|9.4|10.81|9.41|10.8|9.4|0
1656413930000|2022-06-28 10:58:50|10.81|9.41|10.81|9.41|10.82|9.42|10.81|9.41|0
1656413940000|2022-06-28 10:59:00|10.84|9.44|10.83|9.43|10.84|9.44|10.82|9.42|0
1656413950000|2022-06-28 10:59:10|10.84|9.44|10.85|9.45|10.85|9.45|10.84|9.44|0
1656413960000|2022-06-28 10:59:20|10.84|9.44|10.74|9.34|10.84|9.44|10.74|9.34|0
1656413970000|2022-06-28 10:59:30|10.73|9.33|10.75|9.35|10.75|9.35|10.72|9.32|0
1656413980000|2022-06-28 10:59:40|10.74|9.34|10.81|9.41|10.81|9.41|10.74|9.34|0
1656413990000|2022-06-28 10:59:50|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656414000000|2022-06-28 11:00:00|10.81|9.41|10.81|9.41|10.81|9.41|10.81|9.41|0
1656414010000|2022-06-28 11:00:10|10.79|9.39|10.84|9.44|10.84|9.44|10.79|9.39|0
1656414020000|2022-06-28 11:00:20|10.81|9.41|10.81|9.41|10.81|9.41|10.81|9.41|0
1656414030000|2022-06-28 11:00:30|10.82|9.42|10.81|9.41|10.82|9.42|10.81|9.41|0
1656414040000|2022-06-28 11:00:40|10.8|9.4|10.77|9.37|10.8|9.4|10.77|9.37|0
1656414050000|2022-06-28 11:00:50|10.78|9.38|10.8|9.4|10.8|9.4|10.78|9.38|0
1656414060000|2022-06-28 11:01:00|10.79|9.39|10.75|9.35|10.79|9.39|10.75|9.35|0
1656414070000|2022-06-28 11:01:10|10.74|9.34|10.7|9.3|10.74|9.34|10.7|9.3|0
1656414080000|2022-06-28 11:01:20|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1656414090000|2022-06-28 11:01:30|10.7|9.3|10.74|9.34|10.74|9.34|10.7|9.3|0
1656414100000|2022-06-28 11:01:40|10.7|9.3|10.71|9.31|10.71|9.31|10.7|9.3|0
1656414110000|2022-06-28 11:01:50|10.7|9.3|10.67|9.27|10.7|9.3|10.67|9.27|0
1656414120000|2022-06-28 11:02:00|10.66|9.26|10.69|9.29|10.69|9.29|10.66|9.26|0
1656414140000|2022-06-28 11:02:20|10.68|9.28|10.67|9.27|10.69|9.29|10.67|9.27|0
1656414150000|2022-06-28 11:02:30|10.66|9.26|10.65|9.25|10.66|9.26|10.65|9.25|0
1656414160000|2022-06-28 11:02:40|10.64|9.24|10.64|9.24|10.64|9.24|10.64|9.24|0
1656414170000|2022-06-28 11:02:50|10.69|9.29|10.69|9.29|10.69|9.29|10.69|9.29|0
1656414200000|2022-06-28 11:03:20|10.64|9.24|10.6|9.2|10.64|9.24|10.6|9.2|0
1656414210000|2022-06-28 11:03:30|10.62|9.22|10.65|9.25|10.65|9.25|10.62|9.22|0
1656414220000|2022-06-28 11:03:40|10.64|9.24|10.64|9.24|10.64|9.24|10.62|9.22|0
1656414230000|2022-06-28 11:03:50|10.63|9.23|10.64|9.24|10.65|9.25|10.63|9.23|0
1656414240000|2022-06-28 11:04:00|10.65|9.25|10.62|9.22|10.65|9.25|10.62|9.22|0
1656414250000|2022-06-28 11:04:10|10.64|9.24|10.65|9.25|10.65|9.25|10.63|9.23|0
1656414260000|2022-06-28 11:04:20|10.67|9.27|10.65|9.25|10.67|9.27|10.64|9.24|0
1656414270000|2022-06-28 11:04:30|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1656414280000|2022-06-28 11:04:40|10.67|9.27|10.7|9.3|10.71|9.31|10.67|9.27|0
1656414290000|2022-06-28 11:04:50|10.69|9.29|10.67|9.27|10.69|9.29|10.66|9.26|0
1656414300000|2022-06-28 11:05:00|10.64|9.24|10.61|9.21|10.64|9.24|10.61|9.21|0
1656414310000|2022-06-28 11:05:10|10.64|9.24|10.64|9.24|10.65|9.25|10.64|9.24|0
1656414320000|2022-06-28 11:05:20|10.63|9.23|10.65|9.25|10.65|9.25|10.63|9.23|0
1656414330000|2022-06-28 11:05:30|10.67|9.27|10.68|9.28|10.68|9.28|10.67|9.27|0
1656414340000|2022-06-28 11:05:40|10.69|9.29|10.66|9.26|10.69|9.29|10.66|9.26|0
1656414350000|2022-06-28 11:05:50|10.65|9.25|10.67|9.27|10.67|9.27|10.65|9.25|0
1656414360000|2022-06-28 11:06:00|10.68|9.28|10.7|9.3|10.7|9.3|10.68|9.28|0
1656414370000|2022-06-28 11:06:10|10.71|9.31|10.74|9.34|10.74|9.34|10.71|9.31|0
1656414380000|2022-06-28 11:06:20|10.72|9.32|10.73|9.33|10.73|9.33|10.72|9.32|0
1656414390000|2022-06-28 11:06:30|10.71|9.31|10.69|9.29|10.72|9.32|10.69|9.29|0
1656414410000|2022-06-28 11:06:50|10.7|9.3|10.7|9.3|10.7|9.3|10.69|9.29|0
1656414420000|2022-06-28 11:07:00|10.69|9.29|10.7|9.3|10.7|9.3|10.69|9.29|0
1656414430000|2022-06-28 11:07:10|10.72|9.32|10.7|9.3|10.72|9.32|10.7|9.3|0
1656414440000|2022-06-28 11:07:20|10.71|9.31|10.73|9.33|10.73|9.33|10.71|9.31|0
1656414450000|2022-06-28 11:07:30|10.72|9.32|10.72|9.32|10.73|9.33|10.72|9.32|0
1656414470000|2022-06-28 11:07:50|10.74|9.34|10.75|9.35|10.75|9.35|10.74|9.34|0
1656414480000|2022-06-28 11:08:00|10.76|9.36|10.76|9.36|10.76|9.36|10.76|9.36|0
1656414490000|2022-06-28 11:08:10|10.75|9.35|10.77|9.37|10.77|9.37|10.75|9.35|0
1656414500000|2022-06-28 11:08:20|10.75|9.35|10.75|9.35|10.76|9.36|10.75|9.35|0
1656414510000|2022-06-28 11:08:30|10.77|9.37|10.76|9.36|10.78|9.38|10.76|9.36|0
1656414520000|2022-06-28 11:08:40|10.77|9.37|10.77|9.37|10.78|9.38|10.77|9.37|0
1656414530000|2022-06-28 11:08:50|10.76|9.36|10.77|9.37|10.77|9.37|10.75|9.35|0
1656414540000|2022-06-28 11:09:00|10.78|9.38|10.79|9.39|10.79|9.39|10.78|9.38|0
1656414550000|2022-06-28 11:09:10|10.8|9.4|10.8|9.4|10.8|9.4|10.79|9.39|0
1656414560000|2022-06-28 11:09:20|10.82|9.42|10.82|9.42|10.84|9.44|10.82|9.42|0
1656414570000|2022-06-28 11:09:30|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656414580000|2022-06-28 11:09:40|10.84|9.44|10.84|9.44|10.84|9.44|10.83|9.43|0
1656414590000|2022-06-28 11:09:50|10.82|9.42|10.85|9.45|10.85|9.45|10.81|9.41|0
1656414600000|2022-06-28 11:10:00|10.87|9.47|10.81|9.41|10.87|9.47|10.81|9.41|0
1656414610000|2022-06-28 11:10:10|10.82|9.42|10.77|9.37|10.82|9.42|10.77|9.37|0
1656414620000|2022-06-28 11:10:20|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1656414630000|2022-06-28 11:10:30|10.82|9.42|10.82|9.42|10.82|9.42|10.82|9.42|0
1656414640000|2022-06-28 11:10:40|10.84|9.44|10.82|9.42|10.85|9.45|10.82|9.42|0
1656414650000|2022-06-28 11:10:50|10.79|9.39|10.77|9.37|10.79|9.39|10.77|9.37|0
1656414660000|2022-06-28 11:11:00|10.79|9.39|10.79|9.39|10.79|9.39|10.77|9.37|0
1656414670000|2022-06-28 11:11:10|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1656414680000|2022-06-28 11:11:20|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1656414690000|2022-06-28 11:11:30|10.8|9.4|10.8|9.4|10.8|9.4|10.8|9.4|0
1656414700000|2022-06-28 11:11:40|10.79|9.39|10.79|9.39|10.8|9.4|10.79|9.39|0
1656414710000|2022-06-28 11:11:50|10.77|9.37|10.77|9.37|10.78|9.38|10.77|9.37|0
1656414720000|2022-06-28 11:12:00|10.79|9.39|10.79|9.39|10.8|9.4|10.79|9.39|0
1656414740000|2022-06-28 11:12:20|10.8|9.4|10.84|9.44|10.84|9.44|10.8|9.4|0
1656414750000|2022-06-28 11:12:30|10.83|9.43|10.85|9.45|10.85|9.45|10.83|9.43|0
1656414760000|2022-06-28 11:12:40|10.82|9.42|10.79|9.39|10.83|9.43|10.79|9.39|0
1656414780000|2022-06-28 11:13:00|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1656414800000|2022-06-28 11:13:20|10.82|9.42|10.83|9.43|10.83|9.43|10.82|9.42|0
1656414810000|2022-06-28 11:13:30|10.84|9.44|10.84|9.44|10.84|9.44|10.84|9.44|0
1656414820000|2022-06-28 11:13:40|10.82|9.42|10.82|9.42|10.82|9.42|10.82|9.42|0
1656414830000|2022-06-28 11:13:50|10.83|9.43|10.84|9.44|10.84|9.44|10.83|9.43|0
1656414840000|2022-06-28 11:14:00|10.85|9.45|10.87|9.47|10.87|9.47|10.85|9.45|0
1656414850000|2022-06-28 11:14:10|10.89|9.49|10.89|9.49|10.89|9.49|10.87|9.47|0
1656414860000|2022-06-28 11:14:20|10.88|9.48|10.87|9.47|10.88|9.48|10.87|9.47|0
1656414880000|2022-06-28 11:14:40|10.85|9.45|10.84|9.44|10.85|9.45|10.84|9.44|0
1656414890000|2022-06-28 11:14:50|10.83|9.43|10.85|9.45|10.85|9.45|10.83|9.43|0
1656414900000|2022-06-28 11:15:00|10.82|9.42|10.82|9.42|10.82|9.42|10.8|9.4|0
1656414910000|2022-06-28 11:15:10|10.84|9.44|10.84|9.44|10.84|9.44|10.84|9.44|0
1656414920000|2022-06-28 11:15:20|10.82|9.42|10.82|9.42|10.82|9.42|10.82|9.42|0
1656414930000|2022-06-28 11:15:30|10.84|9.44|10.84|9.44|10.84|9.44|10.83|9.43|0
1656414940000|2022-06-28 11:15:40|10.82|9.42|10.82|9.42|10.82|9.42|10.82|9.42|0
1656414950000|2022-06-28 11:15:50|10.81|9.41|10.82|9.42|10.82|9.42|10.81|9.41|0
1656414960000|2022-06-28 11:16:00|10.81|9.41|10.82|9.42|10.82|9.42|10.81|9.41|0
1656414970000|2022-06-28 11:16:10|10.84|9.44|10.84|9.44|10.84|9.44|10.84|9.44|0
1656414990000|2022-06-28 11:16:30|10.83|9.43|10.82|9.42|10.83|9.43|10.82|9.42|0
1656415000000|2022-06-28 11:16:40|10.8|9.4|10.8|9.4|10.8|9.4|10.8|9.4|0
1656415010000|2022-06-28 11:16:50|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656415020000|2022-06-28 11:17:00|10.84|9.44|10.85|9.45|10.85|9.45|10.84|9.44|0
1656415030000|2022-06-28 11:17:10|10.84|9.44|10.84|9.44|10.85|9.45|10.84|9.44|0
1656415040000|2022-06-28 11:17:20|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1656415050000|2022-06-28 11:17:30|10.8|9.4|10.84|9.44|10.84|9.44|10.78|9.38|0
1656415060000|2022-06-28 11:17:40|10.85|9.45|10.81|9.41|10.85|9.45|10.8|9.4|0
1656415070000|2022-06-28 11:17:50|10.8|9.4|10.82|9.42|10.82|9.42|10.8|9.4|0
1656415080000|2022-06-28 11:18:00|10.84|9.44|10.82|9.42|10.84|9.44|10.82|9.42|0
1656415090000|2022-06-28 11:18:10|10.84|9.44|10.82|9.42|10.84|9.44|10.82|9.42|0
1656415110000|2022-06-28 11:18:30|10.8|9.4|10.8|9.4|10.8|9.4|10.8|9.4|0
1656415130000|2022-06-28 11:18:50|10.79|9.39|10.78|9.38|10.79|9.39|10.78|9.38|0
1656415140000|2022-06-28 11:19:00|10.8|9.4|10.8|9.4|10.8|9.4|10.78|9.38|0
1656415150000|2022-06-28 11:19:10|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1656415160000|2022-06-28 11:19:20|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1656415170000|2022-06-28 11:19:30|10.8|9.4|10.78|9.38|10.8|9.4|10.78|9.38|0
1656415180000|2022-06-28 11:19:40|10.79|9.39|10.8|9.4|10.8|9.4|10.79|9.39|0
1656415190000|2022-06-28 11:19:50|10.81|9.41|10.82|9.42|10.82|9.42|10.8|9.4|0
1656415200000|2022-06-28 11:20:00|10.84|9.44|10.83|9.43|10.84|9.44|10.83|9.43|0
1656415210000|2022-06-28 11:20:10|10.84|9.44|10.83|9.43|10.84|9.44|10.82|9.42|0
1656415220000|2022-06-28 11:20:20|10.82|9.42|10.82|9.42|10.82|9.42|10.82|9.42|0
1656415230000|2022-06-28 11:20:30|10.8|9.4|10.82|9.42|10.82|9.42|10.8|9.4|0
1656415240000|2022-06-28 11:20:40|10.8|9.4|10.8|9.4|10.8|9.4|10.8|9.4|0
1656415250000|2022-06-28 11:20:50|10.81|9.41|10.81|9.41|10.81|9.41|10.8|9.4|0
1656415260000|2022-06-28 11:21:00|10.8|9.4|10.8|9.4|10.8|9.4|10.8|9.4|0
1656415270000|2022-06-28 11:21:10|10.81|9.41|10.78|9.38|10.81|9.41|10.78|9.38|0
1656415280000|2022-06-28 11:21:20|10.77|9.37|10.78|9.38|10.78|9.38|10.77|9.37|0
1656415290000|2022-06-28 11:21:30|10.77|9.37|10.78|9.38|10.78|9.38|10.77|9.37|0
1656415310000|2022-06-28 11:21:50|10.79|9.39|10.8|9.4|10.8|9.4|10.79|9.39|0
1656415320000|2022-06-28 11:22:00|10.81|9.41|10.8|9.4|10.81|9.41|10.8|9.4|0
1656415340000|2022-06-28 11:22:20|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1656415350000|2022-06-28 11:22:30|10.8|9.4|10.8|9.4|10.8|9.4|10.8|9.4|0
1656415360000|2022-06-28 11:22:40|10.79|9.39|10.8|9.4|10.8|9.4|10.79|9.39|0
1656415390000|2022-06-28 11:23:10|10.82|9.42|10.82|9.42|10.82|9.42|10.82|9.42|0
1656415400000|2022-06-28 11:23:20|10.81|9.41|10.8|9.4|10.81|9.41|10.8|9.4|0
1656415410000|2022-06-28 11:23:30|10.81|9.41|10.82|9.42|10.82|9.42|10.81|9.41|0
1656415430000|2022-06-28 11:23:50|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656415440000|2022-06-28 11:24:00|10.85|9.45|10.83|9.43|10.86|9.46|10.83|9.43|0
1656415500000|2022-06-28 11:25:00|10.82|9.42|10.8|9.4|10.82|9.42|10.8|9.4|0
1656415510000|2022-06-28 11:25:10|10.81|9.41|10.8|9.4|10.82|9.42|10.8|9.4|0
1656415520000|2022-06-28 11:25:20|10.82|9.42|10.8|9.4|10.82|9.42|10.8|9.4|0
1656415540000|2022-06-28 11:25:40|10.78|9.38|10.78|9.38|10.78|9.38|10.78|9.38|0
1656415550000|2022-06-28 11:25:50|10.77|9.37|10.77|9.37|10.77|9.37|10.77|9.37|0
1656415560000|2022-06-28 11:26:00|10.78|9.38|10.78|9.38|10.78|9.38|10.78|9.38|0
1656415570000|2022-06-28 11:26:10|10.77|9.37|10.78|9.38|10.78|9.38|10.77|9.37|0
1656415580000|2022-06-28 11:26:20|10.77|9.37|10.77|9.37|10.77|9.37|10.77|9.37|0
1656415590000|2022-06-28 11:26:30|10.75|9.35|10.77|9.37|10.77|9.37|10.75|9.35|0
1656415600000|2022-06-28 11:26:40|10.76|9.36|10.75|9.35|10.76|9.36|10.75|9.35|0
1656415610000|2022-06-28 11:26:50|10.74|9.34|10.77|9.37|10.77|9.37|10.74|9.34|0
1656415620000|2022-06-28 11:27:00|10.78|9.38|10.78|9.38|10.78|9.38|10.78|9.38|0
1656415630000|2022-06-28 11:27:10|10.77|9.37|10.77|9.37|10.77|9.37|10.77|9.37|0
1656415640000|2022-06-28 11:27:20|10.78|9.38|10.78|9.38|10.78|9.38|10.78|9.38|0
1656415660000|2022-06-28 11:27:40|10.8|9.4|10.8|9.4|10.8|9.4|10.8|9.4|0
1656415680000|2022-06-28 11:28:00|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656415690000|2022-06-28 11:28:10|10.82|9.42|10.83|9.43|10.85|9.45|10.82|9.42|0
1656415710000|2022-06-28 11:28:30|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1656415730000|2022-06-28 11:28:50|10.84|9.44|10.85|9.45|10.85|9.45|10.84|9.44|0
1656415740000|2022-06-28 11:29:00|10.87|9.47|10.9|9.5|10.9|9.5|10.87|9.47|0
1656415750000|2022-06-28 11:29:10|10.92|9.52|10.95|9.55|10.96|9.56|10.92|9.52|0
1656415760000|2022-06-28 11:29:20|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1656415770000|2022-06-28 11:29:30|10.98|9.58|11.01|9.61|11.01|9.61|10.98|9.58|0
1656415780000|2022-06-28 11:29:40|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1656415790000|2022-06-28 11:29:50|10.99|9.59|11.01|9.61|11.01|9.61|10.99|9.59|0
1656415800000|2022-06-28 11:30:00|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1656415820000|2022-06-28 11:30:20|10.97|9.57|10.99|9.59|10.99|9.59|10.97|9.57|0
1656415830000|2022-06-28 11:30:30|11.01|9.61|10.99|9.59|11.01|9.61|10.99|9.59|0
1656415840000|2022-06-28 11:30:40|11|9.6|10.97|9.57|11|9.6|10.97|9.57|0
1656415850000|2022-06-28 11:30:50|10.95|9.55|10.95|9.55|10.95|9.55|10.94|9.54|0
1656415860000|2022-06-28 11:31:00|10.97|9.57|10.95|9.55|10.97|9.57|10.95|9.55|0
1656415870000|2022-06-28 11:31:10|10.94|9.54|10.95|9.55|10.95|9.55|10.94|9.54|0
1656415880000|2022-06-28 11:31:20|10.94|9.54|10.94|9.54|10.94|9.54|10.94|9.54|0
1656415890000|2022-06-28 11:31:30|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656415900000|2022-06-28 11:31:40|10.97|9.57|10.95|9.55|10.97|9.57|10.95|9.55|0
1656415910000|2022-06-28 11:31:50|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1656415930000|2022-06-28 11:32:10|10.96|9.56|10.94|9.54|10.96|9.56|10.94|9.54|0
1656415950000|2022-06-28 11:32:30|10.92|9.52|10.92|9.52|10.92|9.52|10.92|9.52|0
1656415960000|2022-06-28 11:32:40|10.91|9.51|10.91|9.51|10.91|9.51|10.91|9.51|0
1656415970000|2022-06-28 11:32:50|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1656415980000|2022-06-28 11:33:00|10.92|9.52|10.95|9.55|10.95|9.55|10.92|9.52|0
1656415990000|2022-06-28 11:33:10|10.97|9.57|10.95|9.55|10.97|9.57|10.95|9.55|0
1656416000000|2022-06-28 11:33:20|10.96|9.56|10.95|9.55|10.96|9.56|10.95|9.55|0
1656416010000|2022-06-28 11:33:30|10.96|9.56|10.95|9.55|10.96|9.56|10.95|9.55|0
1656416020000|2022-06-28 11:33:40|10.97|9.57|10.94|9.54|10.97|9.57|10.94|9.54|0
1656416040000|2022-06-28 11:34:00|10.92|9.52|10.92|9.52|10.94|9.54|10.92|9.52|0
1656416050000|2022-06-28 11:34:10|10.94|9.54|10.92|9.52|10.94|9.54|10.92|9.52|0
1656416060000|2022-06-28 11:34:20|10.93|9.53|10.94|9.54|10.94|9.54|10.92|9.52|0
1656416100000|2022-06-28 11:35:00|10.92|9.52|10.95|9.55|10.95|9.55|10.92|9.52|0
1656416110000|2022-06-28 11:35:10|10.94|9.54|10.88|9.48|10.94|9.54|10.88|9.48|0
1656416120000|2022-06-28 11:35:20|10.87|9.47|10.87|9.47|10.87|9.47|10.87|9.47|0
1656416130000|2022-06-28 11:35:30|10.83|9.43|10.82|9.42|10.83|9.43|10.82|9.42|0
1656416140000|2022-06-28 11:35:40|10.85|9.45|10.88|9.48|10.9|9.5|10.85|9.45|0
1656416150000|2022-06-28 11:35:50|10.87|9.47|10.87|9.47|10.87|9.47|10.86|9.46|0
1656416160000|2022-06-28 11:36:00|10.85|9.45|10.85|9.45|10.85|9.45|10.85|9.45|0
1656416180000|2022-06-28 11:36:20|10.87|9.47|10.86|9.46|10.87|9.47|10.86|9.46|0
1656416190000|2022-06-28 11:36:30|10.87|9.47|10.85|9.45|10.87|9.47|10.85|9.45|0
1656416200000|2022-06-28 11:36:40|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656416210000|2022-06-28 11:36:50|10.81|9.41|10.85|9.45|10.85|9.45|10.81|9.41|0
1656416220000|2022-06-28 11:37:00|10.84|9.44|10.85|9.45|10.85|9.45|10.84|9.44|0
1656416240000|2022-06-28 11:37:20|10.87|9.47|10.85|9.45|10.87|9.47|10.85|9.45|0
1656416250000|2022-06-28 11:37:30|10.87|9.47|10.87|9.47|10.87|9.47|10.87|9.47|0
1656416260000|2022-06-28 11:37:40|10.88|9.48|10.88|9.48|10.88|9.48|10.88|9.48|0
1656416270000|2022-06-28 11:37:50|10.89|9.49|10.88|9.48|10.89|9.49|10.88|9.48|0
1656416280000|2022-06-28 11:38:00|10.9|9.5|10.89|9.49|10.9|9.5|10.88|9.48|0
1656416290000|2022-06-28 11:38:10|10.9|9.5|10.9|9.5|10.9|9.5|10.88|9.48|0
1656416300000|2022-06-28 11:38:20|10.89|9.49|10.88|9.48|10.89|9.49|10.88|9.48|0
1656416310000|2022-06-28 11:38:30|10.87|9.47|10.87|9.47|10.87|9.47|10.87|9.47|0
1656416320000|2022-06-28 11:38:40|10.85|9.45|10.86|9.46|10.86|9.46|10.85|9.45|0
1656416330000|2022-06-28 11:38:50|10.85|9.45|10.85|9.45|10.86|9.46|10.85|9.45|0
1656416340000|2022-06-28 11:39:00|10.83|9.43|10.83|9.43|10.83|9.43|10.83|9.43|0
1656416350000|2022-06-28 11:39:10|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1656416360000|2022-06-28 11:39:20|10.84|9.44|10.85|9.45|10.85|9.45|10.84|9.44|0
1656416370000|2022-06-28 11:39:30|10.83|9.43|10.81|9.41|10.83|9.43|10.81|9.41|0
1656416380000|2022-06-28 11:39:40|10.8|9.4|10.8|9.4|10.81|9.41|10.8|9.4|0
1656416390000|2022-06-28 11:39:50|10.81|9.41|10.85|9.45|10.85|9.45|10.81|9.41|0
1656416400000|2022-06-28 11:40:00|10.83|9.43|10.82|9.42|10.83|9.43|10.82|9.42|0
1656416410000|2022-06-28 11:40:10|10.81|9.41|10.8|9.4|10.81|9.41|10.8|9.4|0
1656416430000|2022-06-28 11:40:30|10.81|9.41|10.81|9.41|10.83|9.43|10.81|9.41|0
1656416460000|2022-06-28 11:41:00|10.85|9.45|10.85|9.45|10.85|9.45|10.85|9.45|0
1656416470000|2022-06-28 11:41:10|10.87|9.47|10.88|9.48|10.88|9.48|10.87|9.47|0
1656416490000|2022-06-28 11:41:30|10.9|9.5|10.87|9.47|10.9|9.5|10.87|9.47|0
1656416520000|2022-06-28 11:42:00|10.85|9.45|10.85|9.45|10.85|9.45|10.85|9.45|0
1656416530000|2022-06-28 11:42:10|10.86|9.46|10.87|9.47|10.87|9.47|10.85|9.45|0
1656416540000|2022-06-28 11:42:20|10.88|9.48|10.87|9.47|10.88|9.48|10.87|9.47|0
1656416550000|2022-06-28 11:42:30|10.88|9.48|10.88|9.48|10.88|9.48|10.88|9.48|0
1656416560000|2022-06-28 11:42:40|10.9|9.5|10.88|9.48|10.9|9.5|10.88|9.48|0
1656416570000|2022-06-28 11:42:50|10.87|9.47|10.86|9.46|10.87|9.47|10.86|9.46|0
1656416580000|2022-06-28 11:43:00|10.87|9.47|10.89|9.49|10.89|9.49|10.87|9.47|0
1656416590000|2022-06-28 11:43:10|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1656416600000|2022-06-28 11:43:20|10.92|9.52|10.92|9.52|10.92|9.52|10.92|9.52|0
1656416610000|2022-06-28 11:43:30|10.88|9.48|10.88|9.48|10.88|9.48|10.88|9.48|0
1656416620000|2022-06-28 11:43:40|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1656416630000|2022-06-28 11:43:50|10.92|9.52|10.92|9.52|10.92|9.52|10.92|9.52|0
1656416640000|2022-06-28 11:44:00|10.9|9.5|10.92|9.52|10.92|9.52|10.9|9.5|0
1656416650000|2022-06-28 11:44:10|10.88|9.48|10.88|9.48|10.88|9.48|10.88|9.48|0
1656416660000|2022-06-28 11:44:20|10.89|9.49|10.92|9.52|10.93|9.53|10.89|9.49|0
1656416670000|2022-06-28 11:44:30|10.93|9.53|10.92|9.52|10.93|9.53|10.92|9.52|0
1656416680000|2022-06-28 11:44:40|10.93|9.53|10.93|9.53|10.93|9.53|10.93|9.53|0
1656416690000|2022-06-28 11:44:50|10.94|9.54|10.93|9.53|10.94|9.54|10.93|9.53|0
1656416700000|2022-06-28 11:45:00|10.92|9.52|10.93|9.53|10.93|9.53|10.92|9.52|0
1656416710000|2022-06-28 11:45:10|10.92|9.52|10.92|9.52|10.92|9.52|10.92|9.52|0
1656416720000|2022-06-28 11:45:20|10.93|9.53|10.92|9.52|10.93|9.53|10.92|9.52|0
1656416730000|2022-06-28 11:45:30|10.93|9.53|10.93|9.53|10.93|9.53|10.92|9.52|0
1656416740000|2022-06-28 11:45:40|10.92|9.52|10.92|9.52|10.93|9.53|10.92|9.52|0
1656416750000|2022-06-28 11:45:50|10.9|9.5|10.91|9.51|10.91|9.51|10.9|9.5|0
1656416760000|2022-06-28 11:46:00|10.88|9.48|10.89|9.49|10.9|9.5|10.88|9.48|0
1656416770000|2022-06-28 11:46:10|10.88|9.48|10.91|9.51|10.91|9.51|10.86|9.46|0
1656416780000|2022-06-28 11:46:20|10.9|9.5|10.91|9.51|10.92|9.52|10.9|9.5|0
1656416790000|2022-06-28 11:46:30|10.9|9.5|10.9|9.5|10.92|9.52|10.9|9.5|0
1656416800000|2022-06-28 11:46:40|10.91|9.51|10.91|9.51|10.91|9.51|10.9|9.5|0
1656416810000|2022-06-28 11:46:50|10.9|9.5|10.9|9.5|10.91|9.51|10.9|9.5|0
1656416820000|2022-06-28 11:47:00|10.91|9.51|10.9|9.5|10.92|9.52|10.9|9.5|0
1656416830000|2022-06-28 11:47:10|10.89|9.49|10.9|9.5|10.9|9.5|10.89|9.49|0
1656416850000|2022-06-28 11:47:30|10.92|9.52|10.89|9.49|10.92|9.52|10.89|9.49|0
1656416860000|2022-06-28 11:47:40|10.85|9.45|10.88|9.48|10.88|9.48|10.85|9.45|0
1656416870000|2022-06-28 11:47:50|10.9|9.5|10.54|9.14|10.9|9.5|10.54|9.14|0
1656416880000|2022-06-28 11:48:00|10.52|9.12|10.52|9.12|10.52|9.12|10.5|9.1|0
1656416900000|2022-06-28 11:48:20|10.5|9.1|10.53|9.13|10.53|9.13|10.5|9.1|0
1656416910000|2022-06-28 11:48:30|10.52|9.12|10.55|9.15|10.55|9.15|10.52|9.12|0
1656416920000|2022-06-28 11:48:40|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1656416930000|2022-06-28 11:48:50|10.53|9.13|10.53|9.13|10.53|9.13|10.53|9.13|0
1656416940000|2022-06-28 11:49:00|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1656416960000|2022-06-28 11:49:20|10.52|9.12|10.52|9.12|10.52|9.12|10.52|9.12|0
1656416980000|2022-06-28 11:49:40|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1656416990000|2022-06-28 11:49:50|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1656417000000|2022-06-28 11:50:00|10.49|9.09|10.49|9.09|10.49|9.09|10.49|9.09|0
1656417030000|2022-06-28 11:50:30|10.5|9.1|10.5|9.1|10.5|9.1|10.49|9.09|0
1656417050000|2022-06-28 11:50:50|10.49|9.09|10.49|9.09|10.49|9.09|10.49|9.09|0
1656417060000|2022-06-28 11:51:00|10.5|9.1|10.49|9.09|10.5|9.1|10.49|9.09|0
1656417100000|2022-06-28 11:51:40|10.5|9.1|10.49|9.09|10.5|9.1|10.49|9.09|0
1656417110000|2022-06-28 11:51:50|10.45|9.05|10.49|9.09|10.49|9.09|10.45|9.05|0
1656417120000|2022-06-28 11:52:00|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1656417130000|2022-06-28 11:52:10|10.47|9.07|10.46|9.06|10.47|9.07|10.46|9.06|0
1656417140000|2022-06-28 11:52:20|10.47|9.07|10.46|9.06|10.47|9.07|10.45|9.05|0
1656417150000|2022-06-28 11:52:30|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1656417160000|2022-06-28 11:52:40|10.4|9|10.4|9|10.4|9|10.39|8.99|0
1656417170000|2022-06-28 11:52:50|10.39|8.99|10.39|8.99|10.4|9|10.39|8.99|0
1656417180000|2022-06-28 11:53:00|10.4|9|10.4|9|10.4|9|10.4|9|0
1656417190000|2022-06-28 11:53:10|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1656417200000|2022-06-28 11:53:20|10.4|9|10.42|9.02|10.42|9.02|10.4|9|0
1656417220000|2022-06-28 11:53:40|10.44|9.04|10.43|9.03|10.44|9.04|10.42|9.02|0
1656417230000|2022-06-28 11:53:50|10.41|9.01|10.43|9.03|10.43|9.03|10.41|9.01|0
1656417240000|2022-06-28 11:54:00|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1656417250000|2022-06-28 11:54:10|10.4|9|10.4|9|10.41|9.01|10.4|9|0
1656417260000|2022-06-28 11:54:20|10.38|8.98|10.39|8.99|10.39|8.99|10.35|8.95|0
1656417270000|2022-06-28 11:54:30|10.4|9|10.4|9|10.4|9|10.4|9|0
1656417280000|2022-06-28 11:54:40|10.42|9.02|10.42|9.02|10.44|9.04|10.42|9.02|0
1656417290000|2022-06-28 11:54:50|10.44|9.04|10.43|9.03|10.44|9.04|10.43|9.03|0
1656417300000|2022-06-28 11:55:00|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1656417310000|2022-06-28 11:55:10|10.4|9|10.39|8.99|10.4|9|10.39|8.99|0
1656417320000|2022-06-28 11:55:20|10.37|8.97|10.37|8.97|10.37|8.97|10.37|8.97|0
1656417330000|2022-06-28 11:55:30|10.35|8.95|10.34|8.94|10.35|8.95|10.34|8.94|0
1656417350000|2022-06-28 11:55:50|10.32|8.92|10.34|8.94|10.34|8.94|10.32|8.92|0
1656417360000|2022-06-28 11:56:00|10.33|8.93|10.32|8.92|10.33|8.93|10.32|8.92|0
1656417370000|2022-06-28 11:56:10|10.31|8.91|10.35|8.95|10.35|8.95|10.3|8.9|0
1656417390000|2022-06-28 11:56:30|10.34|8.94|10.37|8.97|10.37|8.97|10.34|8.94|0
1656417400000|2022-06-28 11:56:40|10.35|8.95|10.35|8.95|10.37|8.97|10.35|8.95|0
1656417410000|2022-06-28 11:56:50|10.36|8.96|10.37|8.97|10.37|8.97|10.36|8.96|0
1656417420000|2022-06-28 11:57:00|10.35|8.95|10.35|8.95|10.35|8.95|10.34|8.94|0
1656417430000|2022-06-28 11:57:10|10.4|9|10.4|9|10.4|9|10.4|9|0
1656417440000|2022-06-28 11:57:20|10.43|9.03|10.46|9.06|10.47|9.07|10.43|9.03|0
1656417450000|2022-06-28 11:57:30|10.45|9.05|10.45|9.05|10.45|9.05|10.43|9.03|0
1656417460000|2022-06-28 11:57:40|10.47|9.07|10.42|9.02|10.47|9.07|10.42|9.02|0
1656417470000|2022-06-28 11:57:50|10.39|8.99|10.41|9.01|10.42|9.02|10.39|8.99|0
1656417480000|2022-06-28 11:58:00|10.4|9|10.42|9.02|10.42|9.02|10.4|9|0
1656417490000|2022-06-28 11:58:10|10.41|9.01|10.43|9.03|10.43|9.03|10.41|9.01|0
1656417500000|2022-06-28 11:58:20|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1656417510000|2022-06-28 11:58:30|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1656417520000|2022-06-28 11:58:40|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1656417530000|2022-06-28 11:58:50|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1656417550000|2022-06-28 11:59:10|10.47|9.07|10.45|9.05|10.47|9.07|10.45|9.05|0
1656417560000|2022-06-28 11:59:20|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1656417590000|2022-06-28 11:59:50|10.47|9.07|10.47|9.07|10.47|9.07|10.47|9.07|0
1656417600000|2022-06-28 12:00:00|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1656417610000|2022-06-28 12:00:10|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1656417620000|2022-06-28 12:00:20|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1656417630000|2022-06-28 12:00:30|10.47|9.07|10.47|9.07|10.47|9.07|10.47|9.07|0
1656417640000|2022-06-28 12:00:40|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1656417660000|2022-06-28 12:01:00|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1656417680000|2022-06-28 12:01:20|10.5|9.1|10.53|9.13|10.53|9.13|10.5|9.1|0
1656417690000|2022-06-28 12:01:30|10.52|9.12|10.51|9.11|10.52|9.12|10.51|9.11|0
1656417700000|2022-06-28 12:01:40|10.52|9.12|10.52|9.12|10.52|9.12|10.5|9.1|0
1656417710000|2022-06-28 12:01:50|10.53|9.13|10.51|9.11|10.53|9.13|10.5|9.1|0
1656417720000|2022-06-28 12:02:00|10.5|9.1|10.44|9.04|10.5|9.1|10.44|9.04|0
1656417730000|2022-06-28 12:02:10|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1656417740000|2022-06-28 12:02:20|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1656417750000|2022-06-28 12:02:30|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1656417760000|2022-06-28 12:02:40|10.42|9.02|10.43|9.03|10.43|9.03|10.42|9.02|0
1656417770000|2022-06-28 12:02:50|10.42|9.02|10.42|9.02|10.43|9.03|10.42|9.02|0
1656417780000|2022-06-28 12:03:00|10.4|9|10.4|9|10.4|9|10.4|9|0
1656417790000|2022-06-28 12:03:10|10.39|8.99|10.39|8.99|10.39|8.99|10.39|8.99|0
1656417800000|2022-06-28 12:03:20|10.37|8.97|10.38|8.98|10.38|8.98|10.37|8.97|0
1656417810000|2022-06-28 12:03:30|10.4|9|10.4|9|10.4|9|10.4|9|0
1656417820000|2022-06-28 12:03:40|10.42|9.02|10.42|9.02|10.43|9.03|10.42|9.02|0
1656417830000|2022-06-28 12:03:50|10.43|9.03|10.42|9.02|10.43|9.03|10.42|9.02|0
1656417840000|2022-06-28 12:04:00|10.43|9.03|10.42|9.02|10.43|9.03|10.41|9.01|0
1656417850000|2022-06-28 12:04:10|10.43|9.03|10.4|9|10.43|9.03|10.38|8.98|0
1656417880000|2022-06-28 12:04:40|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1656417890000|2022-06-28 12:04:50|10.47|9.07|10.48|9.08|10.48|9.08|10.45|9.05|0
1656417900000|2022-06-28 12:05:00|10.47|9.07|10.47|9.07|10.47|9.07|10.47|9.07|0
1656417920000|2022-06-28 12:05:20|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1656417940000|2022-06-28 12:05:40|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1656417950000|2022-06-28 12:05:50|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1656417970000|2022-06-28 12:06:10|10.49|9.09|10.45|9.05|10.49|9.09|10.45|9.05|0
1656417980000|2022-06-28 12:06:20|10.46|9.06|10.43|9.03|10.46|9.06|10.43|9.03|0
1656417990000|2022-06-28 12:06:30|10.45|9.05|10.46|9.06|10.46|9.06|10.45|9.05|0
1656418000000|2022-06-28 12:06:40|10.45|9.05|10.43|9.03|10.45|9.05|10.42|9.02|0
1656418010000|2022-06-28 12:06:50|10.45|9.05|10.43|9.03|10.45|9.05|10.43|9.03|0
1656418020000|2022-06-28 12:07:00|10.42|9.02|10.43|9.03|10.43|9.03|10.42|9.02|0
1656418030000|2022-06-28 12:07:10|10.42|9.02|10.37|8.97|10.42|9.02|10.37|8.97|0
1656418050000|2022-06-28 12:07:30|10.35|8.95|10.33|8.93|10.35|8.95|10.33|8.93|0
1656418060000|2022-06-28 12:07:40|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1656418070000|2022-06-28 12:07:50|10.33|8.93|10.36|8.96|10.37|8.97|10.33|8.93|0
1656418080000|2022-06-28 12:08:00|10.37|8.97|10.35|8.95|10.37|8.97|10.35|8.95|0
1656418090000|2022-06-28 12:08:10|10.37|8.97|10.37|8.97|10.37|8.97|10.37|8.97|0
1656418100000|2022-06-28 12:08:20|10.38|8.98|10.38|8.98|10.38|8.98|10.38|8.98|0
1656418120000|2022-06-28 12:08:40|10.37|8.97|10.38|8.98|10.38|8.98|10.37|8.97|0
1656418130000|2022-06-28 12:08:50|10.4|9|10.4|9|10.4|9|10.4|9|0
1656418140000|2022-06-28 12:09:00|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1656418150000|2022-06-28 12:09:10|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1656418160000|2022-06-28 12:09:20|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1656418170000|2022-06-28 12:09:30|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1656418180000|2022-06-28 12:09:40|10.45|9.05|10.4|9|10.45|9.05|10.39|8.99|0
1656418190000|2022-06-28 12:09:50|10.38|8.98|10.38|8.98|10.38|8.98|10.38|8.98|0
1656418200000|2022-06-28 12:10:00|10.39|8.99|10.38|8.98|10.4|9|10.38|8.98|0
1656418210000|2022-06-28 12:10:10|10.37|8.97|10.32|8.92|10.37|8.97|10.32|8.92|0
1656418220000|2022-06-28 12:10:20|10.3|8.9|10.35|8.95|10.35|8.95|10.3|8.9|0
1656418230000|2022-06-28 12:10:30|10.37|8.97|10.35|8.95|10.37|8.97|10.35|8.95|0
1656418240000|2022-06-28 12:10:40|10.38|8.98|10.38|8.98|10.38|8.98|10.38|8.98|0
1656418250000|2022-06-28 12:10:50|10.37|8.97|10.37|8.97|10.37|8.97|10.37|8.97|0
1656418260000|2022-06-28 12:11:00|10.35|8.95|10.37|8.97|10.37|8.97|10.35|8.95|0
1656418270000|2022-06-28 12:11:10|10.36|8.96|10.35|8.95|10.36|8.96|10.33|8.93|0
1656418280000|2022-06-28 12:11:20|10.37|8.97|10.35|8.95|10.37|8.97|10.35|8.95|0
1656418290000|2022-06-28 12:11:30|10.33|8.93|10.32|8.92|10.33|8.93|10.32|8.92|0
1656418300000|2022-06-28 12:11:40|10.3|8.9|10.3|8.9|10.3|8.9|10.3|8.9|0
1656418310000|2022-06-28 12:11:50|10.31|8.91|10.3|8.9|10.31|8.91|10.3|8.9|0
1656418320000|2022-06-28 12:12:00|10.29|8.89|10.29|8.89|10.3|8.9|10.29|8.89|0
1656418330000|2022-06-28 12:12:10|10.3|8.9|10.27|8.87|10.3|8.9|10.25|8.85|0
1656418340000|2022-06-28 12:12:20|10.28|8.88|10.28|8.88|10.28|8.88|10.28|8.88|0
1656418350000|2022-06-28 12:12:30|10.25|8.85|10.27|8.87|10.27|8.87|10.25|8.85|0
1656418360000|2022-06-28 12:12:40|10.28|8.88|10.28|8.88|10.28|8.88|10.28|8.88|0
1656418370000|2022-06-28 12:12:50|10.27|8.87|10.3|8.9|10.3|8.9|10.27|8.87|0
1656418380000|2022-06-28 12:13:00|10.28|8.88|10.28|8.88|10.28|8.88|10.28|8.88|0
1656418390000|2022-06-28 12:13:10|10.3|8.9|10.28|8.88|10.3|8.9|10.28|8.88|0
1656418400000|2022-06-28 12:13:20|10.27|8.87|10.28|8.88|10.28|8.88|10.27|8.87|0
1656418410000|2022-06-28 12:13:30|10.27|8.87|10.28|8.88|10.28|8.88|10.27|8.87|0
1656418420000|2022-06-28 12:13:40|10.27|8.87|10.28|8.88|10.28|8.88|10.27|8.87|0
1656418430000|2022-06-28 12:13:50|10.3|8.9|10.32|8.92|10.33|8.93|10.3|8.9|0
1656418440000|2022-06-28 12:14:00|10.33|8.93|10.33|8.93|10.35|8.95|10.33|8.93|0
1656418450000|2022-06-28 12:14:10|10.34|8.94|10.33|8.93|10.34|8.94|10.33|8.93|0
1656418460000|2022-06-28 12:14:20|10.35|8.95|10.34|8.94|10.35|8.95|10.34|8.94|0
1656418470000|2022-06-28 12:14:30|10.33|8.93|10.33|8.93|10.33|8.93|10.3|8.9|0
1656418480000|2022-06-28 12:14:40|10.32|8.92|10.32|8.92|10.32|8.92|10.32|8.92|0
1656418490000|2022-06-28 12:14:50|10.33|8.93|10.33|8.93|10.33|8.93|10.33|8.93|0
1656418500000|2022-06-28 12:15:00|10.3|8.9|10.28|8.88|10.3|8.9|10.28|8.88|0
1656418520000|2022-06-28 12:15:20|10.3|8.9|10.37|8.97|10.38|8.98|10.3|8.9|0
1656418540000|2022-06-28 12:15:40|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1656418550000|2022-06-28 12:15:50|10.41|9.01|10.4|9|10.41|9.01|10.4|9|0
1656418560000|2022-06-28 12:16:00|10.38|8.98|10.38|8.98|10.38|8.98|10.38|8.98|0
1656418570000|2022-06-28 12:16:10|10.35|8.95|10.33|8.93|10.35|8.95|10.32|8.92|0
1656418580000|2022-06-28 12:16:20|10.3|8.9|10.28|8.88|10.32|8.92|10.28|8.88|0
1656418590000|2022-06-28 12:16:30|10.3|8.9|10.33|8.93|10.33|8.93|10.28|8.88|0
1656418600000|2022-06-28 12:16:40|10.32|8.92|10.31|8.91|10.33|8.93|10.3|8.9|0
1656418610000|2022-06-28 12:16:50|10.32|8.92|10.32|8.92|10.32|8.92|10.3|8.9|0
1656418620000|2022-06-28 12:17:00|10.3|8.9|10.28|8.88|10.3|8.9|10.28|8.88|0
1656418630000|2022-06-28 12:17:10|10.27|8.87|10.27|8.87|10.27|8.87|10.27|8.87|0
1656418640000|2022-06-28 12:17:20|10.25|8.85|10.27|8.87|10.27|8.87|10.25|8.85|0
1656418650000|2022-06-28 12:17:30|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1656418660000|2022-06-28 12:17:40|10.28|8.88|10.28|8.88|10.28|8.88|10.27|8.87|0
1656418670000|2022-06-28 12:17:50|10.27|8.87|10.27|8.87|10.27|8.87|10.27|8.87|0
1656418680000|2022-06-28 12:18:00|10.23|8.83|10.17|8.77|10.23|8.83|10.17|8.77|0
1656418690000|2022-06-28 12:18:10|10.18|8.78|10.15|8.75|10.18|8.78|10.15|8.75|0
1656418700000|2022-06-28 12:18:20|10.14|8.74|10.14|8.74|10.15|8.75|10.14|8.74|0
1656418710000|2022-06-28 12:18:30|10.12|8.72|10.12|8.72|10.12|8.72|10.1|8.7|0
1656418720000|2022-06-28 12:18:40|10.14|8.74|10.14|8.74|10.14|8.74|10.14|8.74|0
1656418730000|2022-06-28 12:18:50|10.12|8.72|10.12|8.72|10.14|8.74|10.12|8.72|0
1656418740000|2022-06-28 12:19:00|10.1|8.7|10.12|8.72|10.12|8.72|10.1|8.7|0
1656418750000|2022-06-28 12:19:10|10.11|8.71|10.1|8.7|10.12|8.72|10.1|8.7|0
1656418760000|2022-06-28 12:19:20|10.09|8.69|10.09|8.69|10.09|8.69|10.09|8.69|0
1656418770000|2022-06-28 12:19:30|10.07|8.67|10.05|8.65|10.07|8.67|10.04|8.64|0
1656418780000|2022-06-28 12:19:40|10.07|8.67|10.09|8.69|10.09|8.69|10.07|8.67|0
1656418790000|2022-06-28 12:19:50|10.07|8.67|10.09|8.69|10.09|8.69|10.07|8.67|0
1656418800000|2022-06-28 12:20:00|10.07|8.67|10.09|8.69|10.12|8.72|10.07|8.67|0
1656418810000|2022-06-28 12:20:10|10.07|8.67|10.04|8.64|10.07|8.67|10.04|8.64|0
1656418820000|2022-06-28 12:20:20|10.03|8.63|10.02|8.62|10.03|8.63|10.02|8.62|0
1656418830000|2022-06-28 12:20:30|10.04|8.64|10.04|8.64|10.04|8.64|10.02|8.62|0
1656418840000|2022-06-28 12:20:40|10.05|8.65|10.1|8.7|10.1|8.7|10.05|8.65|0
1656418850000|2022-06-28 12:20:50|10.09|8.69|10.09|8.69|10.09|8.69|10.09|8.69|0
1656418860000|2022-06-28 12:21:00|10.1|8.7|10.07|8.67|10.1|8.7|10.07|8.67|0
1656418870000|2022-06-28 12:21:10|10.05|8.65|10.05|8.65|10.05|8.65|10.05|8.65|0
1656418880000|2022-06-28 12:21:20|10.04|8.64|10.04|8.64|10.04|8.64|10.04|8.64|0
1656418890000|2022-06-28 12:21:30|9.99|8.59|9.97|8.57|9.99|8.59|9.96|8.56|0
1656418900000|2022-06-28 12:21:40|9.99|8.59|10.01|8.61|10.01|8.61|9.99|8.59|0
1656418910000|2022-06-28 12:21:50|9.99|8.59|9.99|8.59|9.99|8.59|9.99|8.59|0
1656418920000|2022-06-28 12:22:00|9.97|8.57|9.96|8.56|9.97|8.57|9.96|8.56|0
1656418930000|2022-06-28 12:22:10|9.94|8.54|9.9|8.5|9.94|8.54|9.9|8.5|0
1656418940000|2022-06-28 12:22:20|9.86|8.46|9.82|8.42|9.86|8.46|9.82|8.42|0
1656418950000|2022-06-28 12:22:30|9.8|8.4|9.78|8.38|9.82|8.42|9.78|8.38|0
1656418960000|2022-06-28 12:22:40|9.8|8.4|9.82|8.42|9.82|8.42|9.8|8.4|0
1656418970000|2022-06-28 12:22:50|9.8|8.4|9.82|8.42|9.82|8.42|9.8|8.4|0
1656418980000|2022-06-28 12:23:00|9.83|8.43|9.83|8.43|9.83|8.43|9.83|8.43|0
1656418990000|2022-06-28 12:23:10|9.85|8.45|9.86|8.46|9.86|8.46|9.85|8.45|0
1656419000000|2022-06-28 12:23:20|9.83|8.43|9.82|8.42|9.83|8.43|9.82|8.42|0
1656419010000|2022-06-28 12:23:30|9.8|8.4|9.8|8.4|9.8|8.4|9.8|8.4|0
1656419020000|2022-06-28 12:23:40|9.78|8.38|9.83|8.43|9.83|8.43|9.78|8.38|0
1656419030000|2022-06-28 12:23:50|9.82|8.42|9.83|8.43|9.83|8.43|9.82|8.42|0
1656419040000|2022-06-28 12:24:00|9.82|8.42|9.83|8.43|9.83|8.43|9.82|8.42|0
1656419050000|2022-06-28 12:24:10|9.82|8.42|9.82|8.42|9.82|8.42|9.8|8.4|0
1656419060000|2022-06-28 12:24:20|9.86|8.46|9.88|8.48|9.88|8.48|9.86|8.46|0
1656419080000|2022-06-28 12:24:40|9.89|8.49|9.93|8.53|9.93|8.53|9.89|8.49|0
1656419090000|2022-06-28 12:24:50|9.94|8.54|9.96|8.56|9.96|8.56|9.94|8.54|0
1656419100000|2022-06-28 12:25:00|9.94|8.54|9.93|8.53|9.94|8.54|9.93|8.53|0
1656419110000|2022-06-28 12:25:10|9.94|8.54|9.96|8.56|9.96|8.56|9.94|8.54|0
1656419130000|2022-06-28 12:25:30|9.94|8.54|9.93|8.53|9.94|8.54|9.93|8.53|0
1656419140000|2022-06-28 12:25:40|9.89|8.49|9.8|8.4|9.89|8.49|9.8|8.4|0
1656419150000|2022-06-28 12:25:50|9.79|8.39|9.8|8.4|9.8|8.4|9.78|8.38|0
1656419160000|2022-06-28 12:26:00|9.82|8.42|9.82|8.42|9.82|8.42|9.82|8.42|0
1656419170000|2022-06-28 12:26:10|9.8|8.4|9.77|8.37|9.8|8.4|9.77|8.37|0
1656419180000|2022-06-28 12:26:20|9.78|8.38|9.82|8.42|9.82|8.42|9.78|8.38|0
1656419190000|2022-06-28 12:26:30|9.77|8.37|9.76|8.36|9.77|8.37|9.76|8.36|0
1656419200000|2022-06-28 12:26:40|9.75|8.35|9.67|8.27|9.75|8.35|9.67|8.27|0
1656419210000|2022-06-28 12:26:50|9.66|8.26|9.64|8.24|9.69|8.29|9.64|8.24|0
1656419220000|2022-06-28 12:27:00|9.66|8.26|9.67|8.27|9.67|8.27|9.66|8.26|0
1656419230000|2022-06-28 12:27:10|9.66|8.26|9.66|8.26|9.66|8.26|9.66|8.26|0
1656419240000|2022-06-28 12:27:20|9.67|8.27|9.68|8.28|9.68|8.28|9.67|8.27|0
1656419250000|2022-06-28 12:27:30|9.71|8.31|9.67|8.27|9.71|8.31|9.67|8.27|0
1656419270000|2022-06-28 12:27:50|9.66|8.26|9.66|8.26|9.69|8.29|9.66|8.26|0
1656419280000|2022-06-28 12:28:00|9.67|8.27|9.67|8.27|9.67|8.27|9.67|8.27|0
1656419290000|2022-06-28 12:28:10|9.68|8.28|9.69|8.29|9.69|8.29|9.67|8.27|0
1656419300000|2022-06-28 12:28:20|9.71|8.31|9.67|8.27|9.71|8.31|9.67|8.27|0
1656419310000|2022-06-28 12:28:30|9.71|8.31|9.71|8.31|9.71|8.31|9.71|8.31|0
1656419320000|2022-06-28 12:28:40|9.72|8.32|9.71|8.31|9.72|8.32|9.71|8.31|0
1656419330000|2022-06-28 12:28:50|9.72|8.32|9.72|8.32|9.72|8.32|9.72|8.32|0
1656419340000|2022-06-28 12:29:00|9.71|8.31|9.71|8.31|9.72|8.32|9.71|8.31|0
1656419350000|2022-06-28 12:29:10|9.69|8.29|9.71|8.31|9.71|8.31|9.69|8.29|0
1656419360000|2022-06-28 12:29:20|9.69|8.29|9.63|8.23|9.69|8.29|9.63|8.23|0
1656419370000|2022-06-28 12:29:30|9.57|8.17|9.58|8.18|9.58|8.18|9.57|8.17|0
1656419380000|2022-06-28 12:29:40|9.57|8.17|9.57|8.17|9.57|8.17|9.57|8.17|0
1656419390000|2022-06-28 12:29:50|9.58|8.18|9.6|8.2|9.6|8.2|9.58|8.18|0
1656419400000|2022-06-28 12:30:00|9.61|8.21|9.6|8.2|9.61|8.21|9.6|8.2|0
1656419410000|2022-06-28 12:30:10|9.61|8.21|9.72|8.32|9.72|8.32|9.61|8.21|0
1656419420000|2022-06-28 12:30:20|9.74|8.34|9.78|8.38|9.78|8.38|9.74|8.34|0
1656419430000|2022-06-28 12:30:30|9.77|8.37|9.69|8.29|9.77|8.37|9.69|8.29|0
1656419440000|2022-06-28 12:30:40|9.67|8.27|9.69|8.29|9.7|8.3|9.67|8.27|0
1656419450000|2022-06-28 12:30:50|9.7|8.3|9.67|8.27|9.71|8.31|9.67|8.27|0
1656419460000|2022-06-28 12:31:00|9.7|8.3|9.67|8.27|9.7|8.3|9.66|8.26|0
1656419470000|2022-06-28 12:31:10|9.69|8.29|9.67|8.27|9.69|8.29|9.67|8.27|0
1656419480000|2022-06-28 12:31:20|9.64|8.24|9.64|8.24|9.65|8.25|9.64|8.24|0
1656419490000|2022-06-28 12:31:30|9.67|8.27|9.67|8.27|9.67|8.27|9.66|8.26|0
1656419500000|2022-06-28 12:31:40|9.69|8.29|9.69|8.29|9.69|8.29|9.67|8.27|0
1656419510000|2022-06-28 12:31:50|9.68|8.28|9.67|8.27|9.68|8.28|9.67|8.27|0
1656419520000|2022-06-28 12:32:00|9.72|8.32|9.67|8.27|9.73|8.33|9.67|8.27|0
1656419530000|2022-06-28 12:32:10|9.68|8.28|9.67|8.27|9.68|8.28|9.66|8.26|0
1656419540000|2022-06-28 12:32:20|9.69|8.29|9.68|8.28|9.69|8.29|9.67|8.27|0
1656419550000|2022-06-28 12:32:30|9.69|8.29|9.69|8.29|9.69|8.29|9.69|8.29|0
1656419560000|2022-06-28 12:32:40|9.67|8.27|9.67|8.27|9.67|8.27|9.67|8.27|0
1656419570000|2022-06-28 12:32:50|9.72|8.32|9.67|8.27|9.72|8.32|9.67|8.27|0
1656419580000|2022-06-28 12:33:00|9.66|8.26|9.66|8.26|9.67|8.27|9.65|8.25|0
1656419590000|2022-06-28 12:33:10|9.67|8.27|9.64|8.24|9.67|8.27|9.64|8.24|0
1656419600000|2022-06-28 12:33:20|9.66|8.26|9.63|8.23|9.67|8.27|9.63|8.23|0
1656419610000|2022-06-28 12:33:30|9.64|8.24|9.66|8.26|9.66|8.26|9.64|8.24|0
1656419620000|2022-06-28 12:33:40|9.67|8.27|9.72|8.32|9.75|8.35|9.67|8.27|0
1656419630000|2022-06-28 12:33:50|9.74|8.34|9.74|8.34|9.74|8.34|9.72|8.32|0
1656419640000|2022-06-28 12:34:00|9.72|8.32|9.69|8.29|9.72|8.32|9.69|8.29|0
1656419650000|2022-06-28 12:34:10|9.67|8.27|9.6|8.2|9.67|8.27|9.6|8.2|0
1656419660000|2022-06-28 12:34:20|9.63|8.23|9.53|8.13|9.63|8.23|9.52|8.12|0
1656419670000|2022-06-28 12:34:30|9.5|8.1|9.44|8.04|9.53|8.13|9.44|8.04|0
1656419680000|2022-06-28 12:34:40|9.46|8.06|9.46|8.06|9.47|8.07|9.44|8.04|0
1656419690000|2022-06-28 12:34:50|9.43|8.03|9.46|8.06|9.46|8.06|9.43|8.03|0
1656419700000|2022-06-28 12:35:00|9.47|8.07|9.47|8.07|9.49|8.09|9.47|8.07|0
1656419710000|2022-06-28 12:35:10|9.5|8.1|9.52|8.12|9.52|8.12|9.5|8.1|0
1656419720000|2022-06-28 12:35:20|9.53|8.13|9.55|8.15|9.55|8.15|9.53|8.13|0
1656419730000|2022-06-28 12:35:30|9.56|8.16|9.6|8.2|9.6|8.2|9.56|8.16|0
1656419740000|2022-06-28 12:35:40|9.61|8.21|9.64|8.24|9.64|8.24|9.61|8.21|0
1656419750000|2022-06-28 12:35:50|9.66|8.26|9.66|8.26|9.67|8.27|9.66|8.26|0
1656419760000|2022-06-28 12:36:00|9.64|8.24|9.61|8.21|9.64|8.24|9.61|8.21|0
1656419770000|2022-06-28 12:36:10|9.63|8.23|9.63|8.23|9.63|8.23|9.61|8.21|0
1656419780000|2022-06-28 12:36:20|9.6|8.2|9.53|8.13|9.6|8.2|9.53|8.13|0
1656419790000|2022-06-28 12:36:30|9.56|8.16|9.56|8.16|9.58|8.18|9.55|8.15|0
1656419800000|2022-06-28 12:36:40|9.58|8.18|9.61|8.21|9.61|8.21|9.58|8.18|0
1656419810000|2022-06-28 12:36:50|9.6|8.2|9.56|8.16|9.6|8.2|9.56|8.16|0
1656419820000|2022-06-28 12:37:00|9.58|8.18|9.58|8.18|9.61|8.21|9.58|8.18|0
1656419830000|2022-06-28 12:37:10|9.53|8.13|9.46|8.06|9.53|8.13|9.46|8.06|0
1656419840000|2022-06-28 12:37:20|9.49|8.09|9.46|8.06|9.49|8.09|9.46|8.06|0
1656419850000|2022-06-28 12:37:30|9.47|8.07|9.5|8.1|9.5|8.1|9.47|8.07|0
1656419860000|2022-06-28 12:37:40|9.51|8.11|9.49|8.09|9.51|8.11|9.49|8.09|0
1656419870000|2022-06-28 12:37:50|9.5|8.1|9.52|8.12|9.52|8.12|9.5|8.1|0
1656419880000|2022-06-28 12:38:00|9.53|8.13|9.6|8.2|9.6|8.2|9.53|8.13|0
1656419890000|2022-06-28 12:38:10|9.61|8.21|9.6|8.2|9.61|8.21|9.6|8.2|0
1656419900000|2022-06-28 12:38:20|9.61|8.21|9.64|8.24|9.64|8.24|9.61|8.21|0
1656419910000|2022-06-28 12:38:30|9.66|8.26|9.63|8.23|9.67|8.27|9.63|8.23|0
1656419920000|2022-06-28 12:38:40|9.64|8.24|9.64|8.24|9.65|8.25|9.64|8.24|0
1656419930000|2022-06-28 12:38:50|9.66|8.26|9.64|8.24|9.66|8.26|9.64|8.24|0
1656419940000|2022-06-28 12:39:00|9.65|8.25|9.65|8.25|9.65|8.25|9.65|8.25|0
1656419950000|2022-06-28 12:39:10|9.67|8.27|9.68|8.28|9.69|8.29|9.67|8.27|0
1656419960000|2022-06-28 12:39:20|9.66|8.26|9.69|8.29|9.69|8.29|9.66|8.26|0
1656419970000|2022-06-28 12:39:30|9.68|8.28|9.7|8.3|9.7|8.3|9.68|8.28|0
1656419980000|2022-06-28 12:39:40|9.72|8.32|9.73|8.33|9.73|8.33|9.72|8.32|0
1656419990000|2022-06-28 12:39:50|9.72|8.32|9.7|8.3|9.72|8.32|9.7|8.3|0
1656420000000|2022-06-28 12:40:00|9.72|8.32|9.75|8.35|9.75|8.35|9.72|8.32|0
1656420010000|2022-06-28 12:40:10|9.77|8.37|9.77|8.37|9.79|8.39|9.77|8.37|0
1656420020000|2022-06-28 12:40:20|9.78|8.38|9.78|8.38|9.79|8.39|9.78|8.38|0
1656420030000|2022-06-28 12:40:30|9.8|8.4|9.8|8.4|9.8|8.4|9.8|8.4|0
1656420040000|2022-06-28 12:40:40|9.81|8.41|9.8|8.4|9.81|8.41|9.8|8.4|0
1656420050000|2022-06-28 12:40:50|9.81|8.41|9.81|8.41|9.81|8.41|9.8|8.4|0
1656420060000|2022-06-28 12:41:00|9.84|8.44|9.82|8.42|9.84|8.44|9.82|8.42|0
1656420070000|2022-06-28 12:41:10|9.81|8.41|9.83|8.43|9.84|8.44|9.81|8.41|0
1656420080000|2022-06-28 12:41:20|9.84|8.44|9.88|8.48|9.88|8.48|9.84|8.44|0
1656420090000|2022-06-28 12:41:30|9.87|8.47|9.88|8.48|9.88|8.48|9.87|8.47|0
1656420100000|2022-06-28 12:41:40|9.87|8.47|9.87|8.47|9.88|8.48|9.87|8.47|0
1656420110000|2022-06-28 12:41:50|9.88|8.48|9.88|8.48|9.88|8.48|9.88|8.48|0
1656420120000|2022-06-28 12:42:00|9.89|8.49|9.88|8.48|9.89|8.49|9.88|8.48|0
1656420130000|2022-06-28 12:42:10|9.84|8.44|9.84|8.44|9.84|8.44|9.84|8.44|0
1656420140000|2022-06-28 12:42:20|9.86|8.46|9.88|8.48|9.88|8.48|9.86|8.46|0
1656420150000|2022-06-28 12:42:30|9.89|8.49|9.89|8.49|9.89|8.49|9.89|8.49|0
1656420160000|2022-06-28 12:42:40|9.9|8.5|9.91|8.51|9.91|8.51|9.9|8.5|0
1656420170000|2022-06-28 12:42:50|9.89|8.49|9.88|8.48|9.89|8.49|9.87|8.47|0
1656420180000|2022-06-28 12:43:00|9.89|8.49|9.89|8.49|9.89|8.49|9.88|8.48|0
1656420190000|2022-06-28 12:43:10|9.92|8.52|9.94|8.54|9.94|8.54|9.92|8.52|0
1656420200000|2022-06-28 12:43:20|9.92|8.52|9.94|8.54|9.94|8.54|9.91|8.51|0
1656420210000|2022-06-28 12:43:30|9.92|8.52|9.92|8.52|9.92|8.52|9.92|8.52|0
1656420220000|2022-06-28 12:43:40|9.93|8.53|9.92|8.52|9.93|8.53|9.92|8.52|0
1656420230000|2022-06-28 12:43:50|9.88|8.48|9.89|8.49|9.89|8.49|9.88|8.48|0
1656420240000|2022-06-28 12:44:00|9.88|8.48|9.88|8.48|9.88|8.48|9.88|8.48|0
1656420250000|2022-06-28 12:44:10|9.89|8.49|9.91|8.51|9.91|8.51|9.89|8.49|0
1656420260000|2022-06-28 12:44:20|9.89|8.49|9.89|8.49|9.89|8.49|9.88|8.48|0
1656420270000|2022-06-28 12:44:30|9.87|8.47|9.85|8.45|9.87|8.47|9.85|8.45|0
1656420280000|2022-06-28 12:44:40|9.83|8.43|9.84|8.44|9.84|8.44|9.83|8.43|0
1656420290000|2022-06-28 12:44:50|9.83|8.43|9.81|8.41|9.83|8.43|9.81|8.41|0
1656420300000|2022-06-28 12:45:00|9.83|8.43|9.86|8.46|9.86|8.46|9.83|8.43|0
1656420310000|2022-06-28 12:45:10|9.84|8.44|9.84|8.44|9.84|8.44|9.84|8.44|0
1656420320000|2022-06-28 12:45:20|9.86|8.46|9.86|8.46|9.86|8.46|9.86|8.46|0
1656420330000|2022-06-28 12:45:30|9.84|8.44|9.86|8.46|9.86|8.46|9.84|8.44|0
1656420340000|2022-06-28 12:45:40|9.85|8.45|9.91|8.51|9.91|8.51|9.85|8.45|0
1656420350000|2022-06-28 12:45:50|9.92|8.52|9.87|8.47|9.92|8.52|9.87|8.47|0
1656420360000|2022-06-28 12:46:00|9.84|8.44|9.86|8.46|9.86|8.46|9.84|8.44|0
1656420370000|2022-06-28 12:46:10|9.87|8.47|9.86|8.46|9.87|8.47|9.86|8.46|0
1656420380000|2022-06-28 12:46:20|9.84|8.44|9.86|8.46|9.86|8.46|9.84|8.44|0
1656420390000|2022-06-28 12:46:30|9.85|8.45|9.86|8.46|9.86|8.46|9.84|8.44|0
1656420400000|2022-06-28 12:46:40|9.87|8.47|9.89|8.49|9.9|8.5|9.87|8.47|0
1656420410000|2022-06-28 12:46:50|9.87|8.47|9.86|8.46|9.87|8.47|9.86|8.46|0
1656420420000|2022-06-28 12:47:00|9.87|8.47|9.87|8.47|9.87|8.47|9.87|8.47|0
1656420430000|2022-06-28 12:47:10|9.89|8.49|9.91|8.51|9.91|8.51|9.89|8.49|0
1656420440000|2022-06-28 12:47:20|9.89|8.49|9.89|8.49|9.91|8.51|9.89|8.49|0
1656420460000|2022-06-28 12:47:40|9.91|8.51|9.9|8.5|9.91|8.51|9.9|8.5|0
1656420470000|2022-06-28 12:47:50|9.91|8.51|9.91|8.51|9.91|8.51|9.91|8.51|0
1656420480000|2022-06-28 12:48:00|9.89|8.49|9.92|8.52|9.92|8.52|9.89|8.49|0
1656420490000|2022-06-28 12:48:10|9.91|8.51|9.91|8.51|9.91|8.51|9.89|8.49|0
1656420500000|2022-06-28 12:48:20|9.92|8.52|9.89|8.49|9.92|8.52|9.89|8.49|0
1656420510000|2022-06-28 12:48:30|9.91|8.51|9.89|8.49|9.91|8.51|9.89|8.49|0
1656420520000|2022-06-28 12:48:40|9.91|8.51|9.89|8.49|9.91|8.51|9.89|8.49|0
1656420530000|2022-06-28 12:48:50|9.84|8.44|9.86|8.46|9.86|8.46|9.84|8.44|0
1656420540000|2022-06-28 12:49:00|9.84|8.44|9.91|8.51|9.91|8.51|9.84|8.44|0
1656420550000|2022-06-28 12:49:10|9.89|8.49|9.89|8.49|9.91|8.51|9.89|8.49|0
1656420560000|2022-06-28 12:49:20|9.87|8.47|9.84|8.44|9.87|8.47|9.84|8.44|0
1656420590000|2022-06-28 12:49:50|9.87|8.47|9.87|8.47|9.87|8.47|9.87|8.47|0
1656420600000|2022-06-28 12:50:00|9.89|8.49|9.83|8.43|9.89|8.49|9.83|8.43|0
1656420610000|2022-06-28 12:50:10|9.81|8.41|9.83|8.43|9.83|8.43|9.81|8.41|0
1656420620000|2022-06-28 12:50:20|9.84|8.44|9.86|8.46|9.86|8.46|9.84|8.44|0
1656420630000|2022-06-28 12:50:30|9.89|8.49|9.91|8.51|9.92|8.52|9.89|8.49|0
1656420640000|2022-06-28 12:50:40|9.92|8.52|9.91|8.51|9.92|8.52|9.91|8.51|0
1656420650000|2022-06-28 12:50:50|9.92|8.52|9.9|8.5|9.92|8.52|9.9|8.5|0
1656420660000|2022-06-28 12:51:00|9.91|8.51|9.91|8.51|9.91|8.51|9.91|8.51|0
1656420670000|2022-06-28 12:51:10|9.95|8.55|9.94|8.54|9.95|8.55|9.94|8.54|0
1656420680000|2022-06-28 12:51:20|9.92|8.52|9.92|8.52|9.92|8.52|9.92|8.52|0
1656420690000|2022-06-28 12:51:30|9.91|8.51|9.91|8.51|9.91|8.51|9.91|8.51|0
1656420700000|2022-06-28 12:51:40|9.9|8.5|9.89|8.49|9.9|8.5|9.89|8.49|0
1656420710000|2022-06-28 12:51:50|9.9|8.5|9.94|8.54|9.94|8.54|9.9|8.5|0
1656420720000|2022-06-28 12:52:00|9.91|8.51|9.94|8.54|9.94|8.54|9.91|8.51|0
1656420730000|2022-06-28 12:52:10|9.92|8.52|9.94|8.54|9.94|8.54|9.92|8.52|0
1656420740000|2022-06-28 12:52:20|9.95|8.55|9.94|8.54|9.95|8.55|9.94|8.54|0
1656420750000|2022-06-28 12:52:30|9.95|8.55|9.97|8.57|9.97|8.57|9.95|8.55|0
1656420760000|2022-06-28 12:52:40|9.98|8.58|10|8.6|10|8.6|9.98|8.58|0
1656420770000|2022-06-28 12:52:50|9.98|8.58|9.98|8.58|10|8.6|9.98|8.58|0
1656420780000|2022-06-28 12:53:00|10|8.6|9.99|8.59|10|8.6|9.99|8.59|0
1656420790000|2022-06-28 12:53:10|9.98|8.58|9.98|8.58|10|8.6|9.98|8.58|0
1656420810000|2022-06-28 12:53:30|9.97|8.57|9.95|8.55|9.97|8.57|9.95|8.55|0
1656420820000|2022-06-28 12:53:40|9.96|8.56|9.97|8.57|9.98|8.58|9.96|8.56|0
1656420840000|2022-06-28 12:54:00|9.98|8.58|9.98|8.58|9.98|8.58|9.98|8.58|0
1656420860000|2022-06-28 12:54:20|9.95|8.55|9.95|8.55|9.97|8.57|9.95|8.55|0
1656420870000|2022-06-28 12:54:30|9.96|8.56|9.94|8.54|9.96|8.56|9.94|8.54|0
1656420880000|2022-06-28 12:54:40|9.95|8.55|9.94|8.54|9.95|8.55|9.94|8.54|0
1656420890000|2022-06-28 12:54:50|9.93|8.53|9.94|8.54|9.94|8.54|9.92|8.52|0
1656420900000|2022-06-28 12:55:00|9.92|8.52|9.94|8.54|9.94|8.54|9.92|8.52|0
1656420910000|2022-06-28 12:55:10|9.95|8.55|9.95|8.55|9.95|8.55|9.94|8.54|0
1656420920000|2022-06-28 12:55:20|9.97|8.57|9.94|8.54|9.97|8.57|9.94|8.54|0
1656420930000|2022-06-28 12:55:30|9.92|8.52|9.93|8.53|9.94|8.54|9.92|8.52|0
1656420940000|2022-06-28 12:55:40|9.94|8.54|9.94|8.54|9.94|8.54|9.92|8.52|0
1656420950000|2022-06-28 12:55:50|9.95|8.55|9.95|8.55|9.95|8.55|9.95|8.55|0
1656420960000|2022-06-28 12:56:00|9.94|8.54|9.94|8.54|9.94|8.54|9.94|8.54|0
1656420970000|2022-06-28 12:56:10|9.92|8.52|9.92|8.52|9.92|8.52|9.92|8.52|0
1656420990000|2022-06-28 12:56:30|9.94|8.54|9.94|8.54|9.94|8.54|9.94|8.54|0
1656421000000|2022-06-28 12:56:40|9.92|8.52|9.94|8.54|9.94|8.54|9.92|8.52|0
1656421010000|2022-06-28 12:56:50|9.95|8.55|9.95|8.55|9.95|8.55|9.95|8.55|0
1656421020000|2022-06-28 12:57:00|9.94|8.54|9.95|8.55|9.95|8.55|9.94|8.54|0
1656421030000|2022-06-28 12:57:10|9.94|8.54|9.95|8.55|9.95|8.55|9.94|8.54|0
1656421040000|2022-06-28 12:57:20|9.97|8.57|9.97|8.57|9.97|8.57|9.97|8.57|0
1656421050000|2022-06-28 12:57:30|10|8.6|9.98|8.58|10|8.6|9.98|8.58|0
1656421060000|2022-06-28 12:57:40|9.97|8.57|9.97|8.57|9.97|8.57|9.95|8.55|0
1656421070000|2022-06-28 12:57:50|9.95|8.55|9.97|8.57|9.97|8.57|9.95|8.55|0
1656421080000|2022-06-28 12:58:00|9.98|8.58|9.98|8.58|9.98|8.58|9.98|8.58|0
1656421100000|2022-06-28 12:58:20|9.97|8.57|9.97|8.57|9.97|8.57|9.97|8.57|0
1656421110000|2022-06-28 12:58:30|9.98|8.58|9.98|8.58|9.98|8.58|9.98|8.58|0
1656421120000|2022-06-28 12:58:40|10|8.6|10|8.6|10|8.6|10|8.6|0
1656421130000|2022-06-28 12:58:50|9.98|8.58|9.98|8.58|10|8.6|9.98|8.58|0
1656421140000|2022-06-28 12:59:00|9.99|8.59|10|8.6|10|8.6|9.98|8.58|0
1656421150000|2022-06-28 12:59:10|9.99|8.59|10.02|8.62|10.02|8.62|9.99|8.59|0
1656421160000|2022-06-28 12:59:20|10.03|8.63|10|8.6|10.03|8.63|10|8.6|0
1656421170000|2022-06-28 12:59:30|10.01|8.61|10.02|8.62|10.02|8.62|10|8.6|0
1656421190000|2022-06-28 12:59:50|10|8.6|9.98|8.58|10|8.6|9.98|8.58|0
1656421200000|2022-06-28 13:00:00|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1656421210000|2022-06-28 13:00:10|10.05|8.65|10.05|8.65|10.05|8.65|10.05|8.65|0
1656421220000|2022-06-28 13:00:20|10.06|8.66|10.05|8.65|10.06|8.66|10.05|8.65|0
1656421230000|2022-06-28 13:00:30|10.06|8.66|10.06|8.66|10.06|8.66|10.06|8.66|0
1656421240000|2022-06-28 13:00:40|10.08|8.68|10.08|8.68|10.08|8.68|10.08|8.68|0
1656421250000|2022-06-28 13:00:50|10.1|8.7|10.11|8.71|10.11|8.71|10.1|8.7|0
1656421260000|2022-06-28 13:01:00|10.1|8.7|10.03|8.63|10.1|8.7|10.03|8.63|0
1656421270000|2022-06-28 13:01:10|10.02|8.62|10.06|8.66|10.06|8.66|10.02|8.62|0
1656421280000|2022-06-28 13:01:20|10.05|8.65|10.05|8.65|10.05|8.65|10.05|8.65|0
1656421290000|2022-06-28 13:01:30|10.06|8.66|10.05|8.65|10.06|8.66|10.05|8.65|0
1656421300000|2022-06-28 13:01:40|10.06|8.66|10.06|8.66|10.06|8.66|10.06|8.66|0
1656421310000|2022-06-28 13:01:50|10.05|8.65|10.01|8.61|10.05|8.65|10.01|8.61|0
1656421320000|2022-06-28 13:02:00|10.05|8.65|10.03|8.63|10.05|8.65|10.03|8.63|0
1656421330000|2022-06-28 13:02:10|10.06|8.66|10.05|8.65|10.06|8.66|10.05|8.65|0
1656421340000|2022-06-28 13:02:20|10.04|8.64|10.1|8.7|10.1|8.7|10.03|8.63|0
1656421350000|2022-06-28 13:02:30|10.08|8.68|10.1|8.7|10.1|8.7|10.08|8.68|0
1656421360000|2022-06-28 13:02:40|10.08|8.68|10.1|8.7|10.1|8.7|10.08|8.68|0
1656421370000|2022-06-28 13:02:50|10.08|8.68|10.1|8.7|10.1|8.7|10.08|8.68|0
1656421380000|2022-06-28 13:03:00|10.11|8.71|10.1|8.7|10.11|8.71|10.1|8.7|0
1656421390000|2022-06-28 13:03:10|10.11|8.71|10.13|8.73|10.13|8.73|10.11|8.71|0
1656421400000|2022-06-28 13:03:20|10.11|8.71|10.09|8.69|10.11|8.71|10.09|8.69|0
1656421410000|2022-06-28 13:03:30|10.08|8.68|10.06|8.66|10.08|8.68|10.06|8.66|0
1656421420000|2022-06-28 13:03:40|10.08|8.68|10.06|8.66|10.08|8.68|10.06|8.66|0
1656421430000|2022-06-28 13:03:50|10.08|8.68|10.08|8.68|10.08|8.68|10.08|8.68|0
1656421440000|2022-06-28 13:04:00|10.06|8.66|10.05|8.65|10.06|8.66|10.05|8.65|0
1656421460000|2022-06-28 13:04:20|10.06|8.66|10.03|8.63|10.06|8.66|10.03|8.63|0
1656421470000|2022-06-28 13:04:30|10.01|8.61|10.01|8.61|10.01|8.61|10.01|8.61|0
1656421480000|2022-06-28 13:04:40|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1656421490000|2022-06-28 13:04:50|10.05|8.65|10.06|8.66|10.06|8.66|10.05|8.65|0
1656421500000|2022-06-28 13:05:00|10.08|8.68|10.09|8.69|10.09|8.69|10.08|8.68|0
1656421510000|2022-06-28 13:05:10|10.11|8.71|10.11|8.71|10.11|8.71|10.11|8.71|0
1656421520000|2022-06-28 13:05:20|10.13|8.73|10.13|8.73|10.13|8.73|10.13|8.73|0
1656421530000|2022-06-28 13:05:30|10.16|8.76|10.16|8.76|10.18|8.78|10.16|8.76|0
1656421540000|2022-06-28 13:05:40|10.14|8.74|10.14|8.74|10.14|8.74|10.14|8.74|0
1656421550000|2022-06-28 13:05:50|10.13|8.73|10.13|8.73|10.13|8.73|10.13|8.73|0
1656421560000|2022-06-28 13:06:00|10.14|8.74|10.11|8.71|10.14|8.74|10.09|8.69|0
1656421570000|2022-06-28 13:06:10|10.09|8.69|10.08|8.68|10.09|8.69|10.08|8.68|0
1656421590000|2022-06-28 13:06:30|10.09|8.69|10.09|8.69|10.09|8.69|10.08|8.68|0
1656421600000|2022-06-28 13:06:40|10.11|8.71|10.13|8.73|10.14|8.74|10.11|8.71|0
1656421610000|2022-06-28 13:06:50|10.14|8.74|10.18|8.78|10.18|8.78|10.14|8.74|0
1656421620000|2022-06-28 13:07:00|10.16|8.76|10.14|8.74|10.16|8.76|10.14|8.74|0
1656421630000|2022-06-28 13:07:10|10.15|8.75|10.13|8.73|10.15|8.75|10.13|8.73|0
1656421640000|2022-06-28 13:07:20|10.14|8.74|10.16|8.76|10.16|8.76|10.14|8.74|0
1656421650000|2022-06-28 13:07:30|10.14|8.74|10.14|8.74|10.16|8.76|10.13|8.73|0
1656421660000|2022-06-28 13:07:40|10.16|8.76|10.16|8.76|10.16|8.76|10.16|8.76|0
1656421670000|2022-06-28 13:07:50|10.18|8.78|10.18|8.78|10.18|8.78|10.18|8.78|0
1656421680000|2022-06-28 13:08:00|10.16|8.76|10.2|8.8|10.2|8.8|10.16|8.76|0
1656421690000|2022-06-28 13:08:10|10.21|8.81|10.18|8.78|10.21|8.81|10.18|8.78|0
1656421700000|2022-06-28 13:08:20|10.16|8.76|10.13|8.73|10.16|8.76|10.13|8.73|0
1656421710000|2022-06-28 13:08:30|10.09|8.69|10.13|8.73|10.13|8.73|10.09|8.69|0
1656421720000|2022-06-28 13:08:40|10.14|8.74|10.14|8.74|10.14|8.74|10.13|8.73|0
1656421730000|2022-06-28 13:08:50|10.15|8.75|10.13|8.73|10.15|8.75|10.13|8.73|0
1656421740000|2022-06-28 13:09:00|10.14|8.74|10.14|8.74|10.14|8.74|10.14|8.74|0
1656421750000|2022-06-28 13:09:10|10.13|8.73|10.14|8.74|10.14|8.74|10.13|8.73|0
1656421760000|2022-06-28 13:09:20|10.13|8.73|10.13|8.73|10.13|8.73|10.13|8.73|0
1656421770000|2022-06-28 13:09:30|10.11|8.71|10.14|8.74|10.14|8.74|10.09|8.69|0
1656421780000|2022-06-28 13:09:40|10.13|8.73|10.13|8.73|10.14|8.74|10.13|8.73|0
1656421790000|2022-06-28 13:09:50|10.11|8.71|10.16|8.76|10.16|8.76|10.11|8.71|0
1656421800000|2022-06-28 13:10:00|10.17|8.77|10.16|8.76|10.17|8.77|10.16|8.76|0
1656421810000|2022-06-28 13:10:10|10.14|8.74|10.14|8.74|10.16|8.76|10.14|8.74|0
1656421820000|2022-06-28 13:10:20|10.13|8.73|10.13|8.73|10.13|8.73|10.13|8.73|0
1656421830000|2022-06-28 13:10:30|10.11|8.71|10.09|8.69|10.11|8.71|10.08|8.68|0
1656421840000|2022-06-28 13:10:40|10.13|8.73|10.13|8.73|10.13|8.73|10.13|8.73|0
1656421850000|2022-06-28 13:10:50|10.12|8.72|10.11|8.71|10.13|8.73|10.11|8.71|0
1656421860000|2022-06-28 13:11:00|10.13|8.73|10.13|8.73|10.13|8.73|10.13|8.73|0
1656421870000|2022-06-28 13:11:10|10.11|8.71|10.11|8.71|10.11|8.71|10.11|8.71|0
1656421880000|2022-06-28 13:11:20|10.13|8.73|10.11|8.71|10.13|8.73|10.11|8.71|0
1656421890000|2022-06-28 13:11:30|10.09|8.69|10.08|8.68|10.09|8.69|10.08|8.68|0
1656421900000|2022-06-28 13:11:40|10.06|8.66|10.05|8.65|10.06|8.66|10.03|8.63|0
1656421920000|2022-06-28 13:12:00|10.06|8.66|10.06|8.66|10.06|8.66|10.06|8.66|0
1656421930000|2022-06-28 13:12:10|10.05|8.65|10.01|8.61|10.05|8.65|10.01|8.61|0
1656421940000|2022-06-28 13:12:20|10|8.6|9.98|8.58|10.01|8.61|9.98|8.58|0
1656421950000|2022-06-28 13:12:30|10|8.6|9.95|8.55|10|8.6|9.95|8.55|0
1656421960000|2022-06-28 13:12:40|9.93|8.53|9.96|8.56|9.96|8.56|9.93|8.53|0
1656421970000|2022-06-28 13:12:50|9.95|8.55|9.95|8.55|9.95|8.55|9.95|8.55|0
1656421980000|2022-06-28 13:13:00|9.96|8.56|9.95|8.55|9.96|8.56|9.95|8.55|0
1656421990000|2022-06-28 13:13:10|9.96|8.56|9.98|8.58|9.98|8.58|9.96|8.56|0
1656422000000|2022-06-28 13:13:20|9.96|8.56|9.96|8.56|9.96|8.56|9.96|8.56|0
1656422010000|2022-06-28 13:13:30|9.95|8.55|10|8.6|10|8.6|9.95|8.55|0
1656422020000|2022-06-28 13:13:40|10.01|8.61|10.03|8.63|10.03|8.63|10.01|8.61|0
1656422030000|2022-06-28 13:13:50|10.04|8.64|10.08|8.68|10.08|8.68|10.04|8.64|0
1656422040000|2022-06-28 13:14:00|10.09|8.69|10.08|8.68|10.09|8.69|10.08|8.68|0
1656422050000|2022-06-28 13:14:10|10.06|8.66|10.06|8.66|10.08|8.68|10.06|8.66|0
1656422060000|2022-06-28 13:14:20|10.08|8.68|10.04|8.64|10.08|8.68|10.04|8.64|0
1656422070000|2022-06-28 13:14:30|10.01|8.61|10.03|8.63|10.03|8.63|10.01|8.61|0
1656422080000|2022-06-28 13:14:40|10.04|8.64|10.01|8.61|10.04|8.64|10.01|8.61|0
1656422090000|2022-06-28 13:14:50|10|8.6|10|8.6|10|8.6|10|8.6|0
1656422100000|2022-06-28 13:15:00|9.98|8.58|10|8.6|10|8.6|9.97|8.57|0
1656422120000|2022-06-28 13:15:20|10.03|8.63|10.04|8.64|10.04|8.64|10.03|8.63|0
1656422130000|2022-06-28 13:15:30|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1656422140000|2022-06-28 13:15:40|10.09|8.69|10.08|8.68|10.09|8.69|10.08|8.68|0
1656422150000|2022-06-28 13:15:50|10.09|8.69|10.09|8.69|10.09|8.69|10.09|8.69|0
1656422160000|2022-06-28 13:16:00|10.11|8.71|10.11|8.71|10.11|8.71|10.1|8.7|0
1656422170000|2022-06-28 13:16:10|10.09|8.69|10.12|8.72|10.12|8.72|10.09|8.69|0
1656422180000|2022-06-28 13:16:20|10.11|8.71|10.12|8.72|10.12|8.72|10.11|8.71|0
1656422190000|2022-06-28 13:16:30|10.11|8.71|10.12|8.72|10.12|8.72|10.11|8.71|0
1656422200000|2022-06-28 13:16:40|10.08|8.68|10.08|8.68|10.08|8.68|10.08|8.68|0
1656422210000|2022-06-28 13:16:50|10.11|8.71|10.11|8.71|10.11|8.71|10.11|8.71|0
1656422220000|2022-06-28 13:17:00|10.12|8.72|10.09|8.69|10.12|8.72|10.09|8.69|0
1656422230000|2022-06-28 13:17:10|10.11|8.71|10.08|8.68|10.11|8.71|10.08|8.68|0
1656422240000|2022-06-28 13:17:20|10.06|8.66|10.07|8.67|10.07|8.67|10.06|8.66|0
1656422250000|2022-06-28 13:17:30|10.08|8.68|10.08|8.68|10.08|8.68|10.08|8.68|0
1656422260000|2022-06-28 13:17:40|10.06|8.66|10.04|8.64|10.06|8.66|10.04|8.64|0
1656422270000|2022-06-28 13:17:50|10.06|8.66|10.06|8.66|10.06|8.66|10.06|8.66|0
1656422280000|2022-06-28 13:18:00|10.08|8.68|10.06|8.66|10.08|8.68|10.06|8.66|0
1656422290000|2022-06-28 13:18:10|10.04|8.64|10.06|8.66|10.06|8.66|10.04|8.64|0
1656422300000|2022-06-28 13:18:20|10.08|8.68|10.08|8.68|10.08|8.68|10.08|8.68|0
1656422310000|2022-06-28 13:18:30|10.09|8.69|10.08|8.68|10.09|8.69|10.08|8.68|0
1656422320000|2022-06-28 13:18:40|10.09|8.69|10.09|8.69|10.09|8.69|10.09|8.69|0
1656422340000|2022-06-28 13:19:00|10.11|8.71|10.11|8.71|10.11|8.71|10.11|8.71|0
1656422350000|2022-06-28 13:19:10|10.09|8.69|10.08|8.68|10.11|8.71|10.08|8.68|0
1656422360000|2022-06-28 13:19:20|10.11|8.71|10.11|8.71|10.11|8.71|10.11|8.71|0
1656422370000|2022-06-28 13:19:30|10.12|8.72|10.12|8.72|10.12|8.72|10.11|8.71|0
1656422380000|2022-06-28 13:19:40|10.11|8.71|10.11|8.71|10.11|8.71|10.11|8.71|0
1656422400000|2022-06-28 13:20:00|10.12|8.72|10.14|8.74|10.14|8.74|10.12|8.72|0
1656422410000|2022-06-28 13:20:10|10.16|8.76|10.16|8.76|10.16|8.76|10.16|8.76|0
1656422420000|2022-06-28 13:20:20|10.17|8.77|10.19|8.79|10.19|8.79|10.17|8.77|0
1656422430000|2022-06-28 13:20:30|10.17|8.77|10.17|8.77|10.19|8.79|10.17|8.77|0
1656422440000|2022-06-28 13:20:40|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1656422450000|2022-06-28 13:20:50|10.16|8.76|10.16|8.76|10.16|8.76|10.16|8.76|0
1656422470000|2022-06-28 13:21:10|10.13|8.73|10.14|8.74|10.14|8.74|10.13|8.73|0
1656422490000|2022-06-28 13:21:30|10.12|8.72|10.12|8.72|10.14|8.74|10.11|8.71|0
1656422500000|2022-06-28 13:21:40|10.11|8.71|10.11|8.71|10.12|8.72|10.11|8.71|0
1656422510000|2022-06-28 13:21:50|10.12|8.72|10.11|8.71|10.12|8.72|10.11|8.71|0
1656422520000|2022-06-28 13:22:00|10.12|8.72|10.11|8.71|10.12|8.72|10.11|8.71|0
1656422530000|2022-06-28 13:22:10|10.09|8.69|10.11|8.71|10.11|8.71|10.09|8.69|0
1656422540000|2022-06-28 13:22:20|10.12|8.72|10.15|8.75|10.15|8.75|10.12|8.72|0
1656422550000|2022-06-28 13:22:30|10.14|8.74|10.14|8.74|10.16|8.76|10.14|8.74|0
1656422560000|2022-06-28 13:22:40|10.16|8.76|10.16|8.76|10.16|8.76|10.14|8.74|0
1656422570000|2022-06-28 13:22:50|10.14|8.74|10.09|8.69|10.16|8.76|10.09|8.69|0
1656422580000|2022-06-28 13:23:00|10.11|8.71|10.11|8.71|10.11|8.71|10.11|8.71|0
1656422590000|2022-06-28 13:23:10|10.12|8.72|10.16|8.76|10.16|8.76|10.12|8.72|0
1656422620000|2022-06-28 13:23:40|10.14|8.74|10.14|8.74|10.15|8.75|10.14|8.74|0
1656422630000|2022-06-28 13:23:50|10.12|8.72|10.14|8.74|10.14|8.74|10.12|8.72|0
1656422640000|2022-06-28 13:24:00|10.12|8.72|10.12|8.72|10.12|8.72|10.12|8.72|0
1656422650000|2022-06-28 13:24:10|10.09|8.69|10.07|8.67|10.09|8.69|10.07|8.67|0
1656422660000|2022-06-28 13:24:20|10.06|8.66|10.04|8.64|10.06|8.66|10.04|8.64|0
1656422670000|2022-06-28 13:24:30|10.06|8.66|10.04|8.64|10.06|8.66|10.04|8.64|0
1656422680000|2022-06-28 13:24:40|10.03|8.63|10.04|8.64|10.04|8.64|10.03|8.63|0
1656422690000|2022-06-28 13:24:50|10.06|8.66|10.06|8.66|10.06|8.66|10.04|8.64|0
1656422700000|2022-06-28 13:25:00|10.07|8.67|10.09|8.69|10.09|8.69|10.07|8.67|0
1656422710000|2022-06-28 13:25:10|10.11|8.71|10.1|8.7|10.11|8.71|10.1|8.7|0
1656422720000|2022-06-28 13:25:20|10.07|8.67|10.12|8.72|10.12|8.72|10.07|8.67|0
1656422730000|2022-06-28 13:25:30|10.14|8.74|10.14|8.74|10.14|8.74|10.12|8.72|0
1656422740000|2022-06-28 13:25:40|10.16|8.76|10.16|8.76|10.16|8.76|10.16|8.76|0
1656422750000|2022-06-28 13:25:50|10.17|8.77|10.16|8.76|10.17|8.77|10.16|8.76|0
1656422760000|2022-06-28 13:26:00|10.14|8.74|10.16|8.76|10.16|8.76|10.14|8.74|0
1656422770000|2022-06-28 13:26:10|10.17|8.77|10.16|8.76|10.17|8.77|10.16|8.76|0
1656422780000|2022-06-28 13:26:20|10.17|8.77|10.17|8.77|10.17|8.77|10.16|8.76|0
1656422790000|2022-06-28 13:26:30|10.16|8.76|10.16|8.76|10.16|8.76|10.16|8.76|0
1656422800000|2022-06-28 13:26:40|10.14|8.74|10.14|8.74|10.16|8.76|10.14|8.74|0
1656422810000|2022-06-28 13:26:50|10.12|8.72|10.12|8.72|10.12|8.72|10.12|8.72|0
1656422820000|2022-06-28 13:27:00|10.11|8.71|10.09|8.69|10.11|8.71|10.09|8.69|0
1656422830000|2022-06-28 13:27:10|10.12|8.72|10.12|8.72|10.12|8.72|10.11|8.71|0
1656422840000|2022-06-28 13:27:20|10.14|8.74|10.14|8.74|10.14|8.74|10.14|8.74|0
1656422850000|2022-06-28 13:27:30|10.12|8.72|10.14|8.74|10.14|8.74|10.11|8.71|0
1656422860000|2022-06-28 13:27:40|10.16|8.76|10.11|8.71|10.16|8.76|10.11|8.71|0
1656422870000|2022-06-28 13:27:50|10.07|8.67|10.07|8.67|10.07|8.67|10.04|8.64|0
1656422880000|2022-06-28 13:28:00|10.04|8.64|9.96|8.56|10.04|8.64|9.96|8.56|0
1656422890000|2022-06-28 13:28:10|9.94|8.54|9.99|8.59|9.99|8.59|9.94|8.54|0
1656422900000|2022-06-28 13:28:20|9.98|8.58|10.03|8.63|10.03|8.63|9.98|8.58|0
1656422910000|2022-06-28 13:28:30|10.01|8.61|9.99|8.59|10.01|8.61|9.99|8.59|0
1656422920000|2022-06-28 13:28:40|10.01|8.61|9.99|8.59|10.01|8.61|9.99|8.59|0
1656422930000|2022-06-28 13:28:50|10.01|8.61|9.99|8.59|10.01|8.61|9.97|8.57|0
1656422940000|2022-06-28 13:29:00|10.03|8.63|10.02|8.62|10.03|8.63|10.02|8.62|0
1656422950000|2022-06-28 13:29:10|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1656422960000|2022-06-28 13:29:20|10.07|8.67|10.09|8.69|10.09|8.69|10.07|8.67|0
1656422970000|2022-06-28 13:29:30|10.08|8.68|10.07|8.67|10.08|8.68|10.07|8.67|0
1656422980000|2022-06-28 13:29:40|10.08|8.68|10.07|8.67|10.09|8.69|10.07|8.67|0
1656422990000|2022-06-28 13:29:50|10.09|8.69|10.06|8.66|10.11|8.71|10.06|8.66|0
1656423000000|2022-06-28 13:30:00|9.98|8.58|10.1|8.7|10.11|8.71|9.98|8.58|0
1656423010000|2022-06-28 13:30:10|10.04|8.64|10.06|8.66|10.12|8.72|10.03|8.63|0
1656423020000|2022-06-28 13:30:20|10.14|8.74|10.18|8.78|10.19|8.79|10.14|8.74|0
1656423030000|2022-06-28 13:30:30|10.2|8.8|10.15|8.75|10.2|8.8|10.09|8.69|0
1656423040000|2022-06-28 13:30:40|10.17|8.77|10.35|8.95|10.35|8.95|10.17|8.77|0
1656423050000|2022-06-28 13:30:50|10.4|9|10.47|9.07|10.47|9.07|10.38|8.98|0
1656423060000|2022-06-28 13:31:00|10.43|9.03|10.45|9.05|10.45|9.05|10.3|8.9|0
1656423070000|2022-06-28 13:31:10|10.43|9.03|10.53|9.13|10.53|9.13|10.43|9.03|0
1656423080000|2022-06-28 13:31:20|10.54|9.14|10.45|9.05|10.55|9.15|10.45|9.05|0
1656423090000|2022-06-28 13:31:30|10.4|9|10.45|9.05|10.45|9.05|10.4|9|0
1656423100000|2022-06-28 13:31:40|10.42|9.02|10.47|9.07|10.5|9.1|10.38|8.98|0
1656423110000|2022-06-28 13:31:50|10.55|9.15|10.65|9.25|10.65|9.25|10.55|9.15|0
1656423120000|2022-06-28 13:32:00|10.77|9.37|10.99|9.59|10.99|9.59|10.77|9.37|0
1656423130000|2022-06-28 13:32:10|11.1|9.7|11.08|9.68|11.19|9.79|11.08|9.68|0
1656423140000|2022-06-28 13:32:20|11.05|9.65|11.15|9.75|11.15|9.75|10.99|9.59|0
1656423150000|2022-06-28 13:32:30|11.22|9.82|11.29|9.89|11.29|9.89|11.17|9.77|0
1656423160000|2022-06-28 13:32:40|11.24|9.84|11.41|10.01|11.41|10.01|11.24|9.84|0
1656423170000|2022-06-28 13:32:50|11.4|10|11.47|10.07|11.47|10.07|11.4|10|0
1656423180000|2022-06-28 13:33:00|11.51|10.11|11.65|10.25|11.65|10.25|11.51|10.11|0
1656423190000|2022-06-28 13:33:10|11.71|10.31|11.73|10.33|11.78|10.38|11.71|10.31|0
1656423200000|2022-06-28 13:33:20|11.75|10.35|11.76|10.36|11.78|10.38|11.75|10.35|0
1656423210000|2022-06-28 13:33:30|11.75|10.35|11.7|10.3|11.75|10.35|11.7|10.3|0
1656423220000|2022-06-28 13:33:40|11.69|10.29|11.64|10.24|11.73|10.33|11.64|10.24|0
1656423230000|2022-06-28 13:33:50|11.65|10.25|11.65|10.25|11.69|10.29|11.65|10.25|0
1656423240000|2022-06-28 13:34:00|11.64|10.24|11.67|10.27|11.69|10.29|11.64|10.24|0
1656423250000|2022-06-28 13:34:10|11.64|10.24|11.57|10.17|11.64|10.24|11.53|10.13|0
1656423260000|2022-06-28 13:34:20|11.58|10.18|11.53|10.13|11.58|10.18|11.53|10.13|0
1656423270000|2022-06-28 13:34:30|11.49|10.09|11.49|10.09|11.49|10.09|11.44|10.04|0
1656423280000|2022-06-28 13:34:40|11.51|10.11|11.6|10.2|11.6|10.2|11.51|10.11|0
1656423290000|2022-06-28 13:34:50|11.55|10.15|11.58|10.18|11.6|10.2|11.54|10.14|0
1656423300000|2022-06-28 13:35:00|11.63|10.23|11.75|10.35|11.75|10.35|11.63|10.23|0
1656423310000|2022-06-28 13:35:10|11.76|10.36|11.67|10.27|11.76|10.36|11.65|10.25|0
1656423320000|2022-06-28 13:35:20|11.71|10.31|11.86|10.46|11.86|10.46|11.71|10.31|0
1656423330000|2022-06-28 13:35:30|11.84|10.44|11.8|10.4|11.84|10.44|11.76|10.36|0
1656423340000|2022-06-28 13:35:40|11.76|10.36|12.02|10.62|12.02|10.62|11.76|10.36|0
1656423350000|2022-06-28 13:35:50|12.04|10.64|11.29|9.89|12.04|10.64|11.27|9.87|0
1656423360000|2022-06-28 13:36:00|11.25|9.85|11.35|9.95|11.35|9.95|11.25|9.85|0
1656423370000|2022-06-28 13:36:10|11.36|9.96|11.4|10|11.4|10|11.36|9.96|0
1656423380000|2022-06-28 13:36:20|11.34|9.94|11.4|10|11.4|10|11.34|9.94|0
1656423390000|2022-06-28 13:36:30|11.34|9.94|11.01|9.61|11.34|9.94|10.99|9.59|0
1656423400000|2022-06-28 13:36:40|10.95|9.55|10.97|9.57|11.03|9.63|10.95|9.55|0
1656423410000|2022-06-28 13:36:50|11.01|9.61|10.99|9.59|11.01|9.61|10.99|9.59|0
1656423420000|2022-06-28 13:37:00|11.03|9.63|11.01|9.61|11.03|9.63|10.97|9.57|0
1656423430000|2022-06-28 13:37:10|10.97|9.57|11.02|9.62|11.02|9.62|10.97|9.57|0
1656423440000|2022-06-28 13:37:20|11.01|9.61|10.97|9.57|11.01|9.61|10.97|9.57|0
1656423450000|2022-06-28 13:37:30|10.95|9.55|10.9|9.5|10.95|9.55|10.87|9.47|0
1656423460000|2022-06-28 13:37:40|10.85|9.45|10.76|9.36|10.85|9.45|10.76|9.36|0
1656423470000|2022-06-28 13:37:50|10.75|9.35|10.87|9.47|10.87|9.47|10.75|9.35|0
1656423480000|2022-06-28 13:38:00|10.95|9.55|11.01|9.61|11.08|9.68|10.95|9.55|0
1656423490000|2022-06-28 13:38:10|11.06|9.66|11.08|9.68|11.08|9.68|10.99|9.59|0
1656423500000|2022-06-28 13:38:20|11.17|9.77|11.08|9.68|11.17|9.77|11.08|9.68|0
1656423510000|2022-06-28 13:38:30|11.13|9.73|11.2|9.8|11.2|9.8|11.11|9.71|0
1656423520000|2022-06-28 13:38:40|11.15|9.75|11.02|9.62|11.15|9.75|11.02|9.62|0
1656423530000|2022-06-28 13:38:50|11.06|9.66|11.15|9.75|11.15|9.75|11.06|9.66|0
1656423540000|2022-06-28 13:39:00|11.24|9.84|11.18|9.78|11.27|9.87|11.18|9.78|0
1656423550000|2022-06-28 13:39:10|11.15|9.75|11.1|9.7|11.15|9.75|11.06|9.66|0
1656423560000|2022-06-28 13:39:20|11.13|9.73|11.15|9.75|11.18|9.78|11.13|9.73|0
1656423570000|2022-06-28 13:39:30|11.11|9.71|11.08|9.68|11.11|9.71|11.08|9.68|0
1656423580000|2022-06-28 13:39:40|11.13|9.73|11.06|9.66|11.13|9.73|11.06|9.66|0
1656423590000|2022-06-28 13:39:50|11.1|9.7|11.06|9.66|11.1|9.7|11.04|9.64|0
1656423600000|2022-06-28 13:40:00|10.99|9.59|11.1|9.7|11.11|9.71|10.99|9.59|0
1656423610000|2022-06-28 13:40:10|11.12|9.72|11.13|9.73|11.13|9.73|11.08|9.68|0
1656423620000|2022-06-28 13:40:20|11.1|9.7|10.92|9.52|11.11|9.71|10.92|9.52|0
1656423630000|2022-06-28 13:40:30|10.94|9.54|10.88|9.48|10.94|9.54|10.85|9.45|0
1656423640000|2022-06-28 13:40:40|10.85|9.45|10.94|9.54|10.97|9.57|10.85|9.45|0
1656423650000|2022-06-28 13:40:50|10.9|9.5|10.9|9.5|10.94|9.54|10.9|9.5|0
1656423660000|2022-06-28 13:41:00|10.92|9.52|10.94|9.54|11.02|9.62|10.92|9.52|0
1656423670000|2022-06-28 13:41:10|10.92|9.52|10.92|9.52|10.94|9.54|10.92|9.52|0
1656423680000|2022-06-28 13:41:20|10.94|9.54|10.93|9.53|10.94|9.54|10.92|9.52|0
1656423690000|2022-06-28 13:41:30|10.97|9.57|10.98|9.58|10.98|9.58|10.97|9.57|0
1656423700000|2022-06-28 13:41:40|10.97|9.57|10.94|9.54|10.97|9.57|10.91|9.51|0
1656423710000|2022-06-28 13:41:50|10.92|9.52|10.87|9.47|10.92|9.52|10.87|9.47|0
1656423720000|2022-06-28 13:42:00|10.92|9.52|10.94|9.54|10.94|9.54|10.92|9.52|0
1656423730000|2022-06-28 13:42:10|10.95|9.55|10.95|9.55|10.95|9.55|10.95|9.55|0
1656423740000|2022-06-28 13:42:20|11.01|9.61|11.01|9.61|11.01|9.61|11.01|9.61|0
1656423750000|2022-06-28 13:42:30|11.02|9.62|10.99|9.59|11.04|9.64|10.97|9.57|0
1656423760000|2022-06-28 13:42:40|10.95|9.55|10.9|9.5|10.95|9.55|10.9|9.5|0
1656423770000|2022-06-28 13:42:50|10.88|9.48|10.88|9.48|10.92|9.52|10.88|9.48|0
1656423780000|2022-06-28 13:43:00|10.87|9.47|10.87|9.47|10.9|9.5|10.87|9.47|0
1656423790000|2022-06-28 13:43:10|10.9|9.5|10.83|9.43|10.9|9.5|10.83|9.43|0
1656423800000|2022-06-28 13:43:20|10.8|9.4|10.76|9.36|10.8|9.4|10.74|9.34|0
1656423810000|2022-06-28 13:43:30|10.74|9.34|10.78|9.38|10.78|9.38|10.69|9.29|0
1656423820000|2022-06-28 13:43:40|10.73|9.33|10.73|9.33|10.76|9.36|10.73|9.33|0
1656423830000|2022-06-28 13:43:50|10.71|9.31|10.64|9.24|10.73|9.33|10.64|9.24|0
1656423840000|2022-06-28 13:44:00|10.74|9.34|10.71|9.31|10.76|9.36|10.71|9.31|0
1656423850000|2022-06-28 13:44:10|10.66|9.26|10.68|9.28|10.71|9.31|10.66|9.26|0
1656423860000|2022-06-28 13:44:20|10.71|9.31|10.66|9.26|10.72|9.32|10.66|9.26|0
1656423870000|2022-06-28 13:44:30|10.71|9.31|10.73|9.33|10.73|9.33|10.69|9.29|0
1656423880000|2022-06-28 13:44:40|10.78|9.38|10.8|9.4|10.8|9.4|10.76|9.36|0
1656423890000|2022-06-28 13:44:50|10.81|9.41|10.92|9.52|10.92|9.52|10.81|9.41|0
1656423900000|2022-06-28 13:45:00|11.01|9.61|10.95|9.55|11.02|9.62|10.95|9.55|0
1656423910000|2022-06-28 13:45:10|10.94|9.54|10.83|9.43|10.94|9.54|10.83|9.43|0
1656423920000|2022-06-28 13:45:20|10.8|9.4|10.66|9.26|10.8|9.4|10.66|9.26|0
1656423930000|2022-06-28 13:45:30|10.71|9.31|10.69|9.29|10.71|9.31|10.66|9.26|0
1656423940000|2022-06-28 13:45:40|10.68|9.28|10.69|9.29|10.69|9.29|10.64|9.24|0
1656423950000|2022-06-28 13:45:50|10.71|9.31|10.71|9.31|10.71|9.31|10.68|9.28|0
1656423960000|2022-06-28 13:46:00|10.69|9.29|10.66|9.26|10.71|9.31|10.66|9.26|0
1656423970000|2022-06-28 13:46:10|10.54|9.14|10.62|9.22|10.62|9.22|10.54|9.14|0
1656423980000|2022-06-28 13:46:20|10.59|9.19|10.68|9.28|10.68|9.28|10.59|9.19|0
1656423990000|2022-06-28 13:46:30|10.71|9.31|10.66|9.26|10.74|9.34|10.66|9.26|0
1656424000000|2022-06-28 13:46:40|10.62|9.22|10.62|9.22|10.64|9.24|10.62|9.22|0
1656424010000|2022-06-28 13:46:50|10.61|9.21|10.51|9.11|10.61|9.21|10.51|9.11|0
1656424020000|2022-06-28 13:47:00|10.52|9.12|10.52|9.12|10.56|9.16|10.52|9.12|0
1656424030000|2022-06-28 13:47:10|10.49|9.09|10.45|9.05|10.49|9.09|10.44|9.04|0
1656424040000|2022-06-28 13:47:20|10.51|9.11|10.56|9.16|10.56|9.16|10.51|9.11|0
1656424050000|2022-06-28 13:47:30|10.57|9.17|10.54|9.14|10.57|9.17|10.54|9.14|0
1656424060000|2022-06-28 13:47:40|10.59|9.19|10.69|9.29|10.69|9.29|10.59|9.19|0
1656424070000|2022-06-28 13:47:50|10.73|9.33|10.74|9.34|10.74|9.34|10.71|9.31|0
1656424080000|2022-06-28 13:48:00|10.73|9.33|10.69|9.29|10.8|9.4|10.69|9.29|0
1656424090000|2022-06-28 13:48:10|10.73|9.33|10.62|9.22|10.73|9.33|10.62|9.22|0
1656424100000|2022-06-28 13:48:20|10.59|9.19|10.61|9.21|10.62|9.22|10.59|9.19|0
1656424110000|2022-06-28 13:48:30|10.62|9.22|10.79|9.39|10.79|9.39|10.62|9.22|0
1656424120000|2022-06-28 13:48:40|10.78|9.38|10.88|9.48|10.88|9.48|10.78|9.38|0
1656424130000|2022-06-28 13:48:50|10.83|9.43|10.83|9.43|10.87|9.47|10.83|9.43|0
1656424140000|2022-06-28 13:49:00|10.85|9.45|10.85|9.45|10.85|9.45|10.8|9.4|0
1656424150000|2022-06-28 13:49:10|10.83|9.43|10.81|9.41|10.85|9.45|10.8|9.4|0
1656424160000|2022-06-28 13:49:20|10.8|9.4|10.85|9.45|10.85|9.45|10.8|9.4|0
1656424170000|2022-06-28 13:49:30|10.83|9.43|10.78|9.38|10.83|9.43|10.78|9.38|0
1656424180000|2022-06-28 13:49:40|10.8|9.4|10.88|9.48|10.88|9.48|10.8|9.4|0
1656424190000|2022-06-28 13:49:50|10.93|9.53|11|9.6|11.04|9.64|10.93|9.53|0
1656424200000|2022-06-28 13:50:00|11.04|9.64|10.95|9.55|11.06|9.66|10.95|9.55|0
1656424210000|2022-06-28 13:50:10|10.93|9.53|10.92|9.52|10.93|9.53|10.88|9.48|0
1656424220000|2022-06-28 13:50:20|10.85|9.45|10.83|9.43|10.88|9.48|10.83|9.43|0
1656424230000|2022-06-28 13:50:30|10.86|9.46|11|9.6|11|9.6|10.86|9.46|0
1656424240000|2022-06-28 13:50:40|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1656424250000|2022-06-28 13:50:50|11.02|9.62|10.99|9.59|11.02|9.62|10.99|9.59|0
1656424260000|2022-06-28 13:51:00|10.93|9.53|10.9|9.5|10.97|9.57|10.9|9.5|0
1656424270000|2022-06-28 13:51:10|10.89|9.49|10.86|9.46|10.89|9.49|10.83|9.43|0
1656424280000|2022-06-28 13:51:20|10.88|9.48|10.97|9.57|10.97|9.57|10.88|9.48|0
1656424290000|2022-06-28 13:51:30|10.99|9.59|10.95|9.55|10.99|9.59|10.95|9.55|0
1656424300000|2022-06-28 13:51:40|10.93|9.53|10.92|9.52|10.93|9.53|10.86|9.46|0
1656424310000|2022-06-28 13:51:50|10.93|9.53|10.88|9.48|10.99|9.59|10.88|9.48|0
1656424320000|2022-06-28 13:52:00|10.93|9.53|10.85|9.45|10.93|9.53|10.85|9.45|0
1656424330000|2022-06-28 13:52:10|10.88|9.48|10.81|9.41|10.88|9.48|10.81|9.41|0
1656424340000|2022-06-28 13:52:20|10.83|9.43|10.84|9.44|10.84|9.44|10.79|9.39|0
1656424350000|2022-06-28 13:52:30|10.83|9.43|10.85|9.45|10.86|9.46|10.83|9.43|0
1656424360000|2022-06-28 13:52:40|10.88|9.48|10.81|9.41|10.9|9.5|10.81|9.41|0
1656424370000|2022-06-28 13:52:50|10.85|9.45|10.92|9.52|10.92|9.52|10.84|9.44|0
1656424380000|2022-06-28 13:53:00|10.86|9.46|10.9|9.5|10.9|9.5|10.83|9.43|0
1656424390000|2022-06-28 13:53:10|10.92|9.52|10.93|9.53|10.93|9.53|10.9|9.5|0
1656424400000|2022-06-28 13:53:20|10.97|9.57|10.88|9.48|10.97|9.57|10.88|9.48|0
1656424410000|2022-06-28 13:53:30|10.9|9.5|10.97|9.57|10.97|9.57|10.9|9.5|0
1656424420000|2022-06-28 13:53:40|10.95|9.55|11.19|9.79|11.22|9.82|10.95|9.55|0
1656424430000|2022-06-28 13:53:50|11.36|9.96|11.44|10.04|11.44|10.04|11.36|9.96|0
1656424440000|2022-06-28 13:54:00|11.49|10.09|11.36|9.96|11.49|10.09|11.36|9.96|0
1656424450000|2022-06-28 13:54:10|11.37|9.97|11.44|10.04|11.44|10.04|11.37|9.97|0
1656424460000|2022-06-28 13:54:20|11.4|10|11.36|9.96|11.42|10.02|11.36|9.96|0
1656424470000|2022-06-28 13:54:30|11.38|9.98|11.29|9.89|11.38|9.98|11.27|9.87|0
1656424480000|2022-06-28 13:54:40|11.33|9.93|11.31|9.91|11.36|9.96|11.31|9.91|0
1656424490000|2022-06-28 13:54:50|11.29|9.89|11.33|9.93|11.33|9.93|11.29|9.89|0
1656424500000|2022-06-28 13:55:00|11.31|9.91|11.29|9.89|11.34|9.94|11.29|9.89|0
1656424510000|2022-06-28 13:55:10|11.34|9.94|11.27|9.87|11.36|9.96|11.27|9.87|0
1656424520000|2022-06-28 13:55:20|11.13|9.73|11.22|9.82|11.22|9.82|11.1|9.7|0
1656424530000|2022-06-28 13:55:30|11.24|9.84|11.15|9.75|11.24|9.84|11.15|9.75|0
1656424540000|2022-06-28 13:55:40|11.18|9.78|11.2|9.8|11.2|9.8|11.15|9.75|0
1656424550000|2022-06-28 13:55:50|11.18|9.78|11.13|9.73|11.2|9.8|11.13|9.73|0
1656424560000|2022-06-28 13:56:00|11.1|9.7|10.99|9.59|11.11|9.71|10.99|9.59|0
1656424570000|2022-06-28 13:56:10|10.96|9.56|10.99|9.59|10.99|9.59|10.92|9.52|0
1656424580000|2022-06-28 13:56:20|10.96|9.56|11.03|9.63|11.1|9.7|10.96|9.56|0
1656424590000|2022-06-28 13:56:30|11.08|9.68|11.11|9.71|11.12|9.72|11.08|9.68|0
1656424600000|2022-06-28 13:56:40|11.13|9.73|11.11|9.71|11.13|9.73|11.1|9.7|0
1656424610000|2022-06-28 13:56:50|11.13|9.73|11.06|9.66|11.13|9.73|11.06|9.66|0
1656424620000|2022-06-28 13:57:00|11.04|9.64|10.94|9.54|11.04|9.64|10.94|9.54|0
1656424630000|2022-06-28 13:57:10|10.97|9.57|10.94|9.54|10.97|9.57|10.94|9.54|0
1656424640000|2022-06-28 13:57:20|10.97|9.57|10.9|9.5|10.97|9.57|10.87|9.47|0
1656424650000|2022-06-28 13:57:30|10.85|9.45|10.85|9.45|10.85|9.45|10.82|9.42|0
1656424660000|2022-06-28 13:57:40|10.87|9.47|10.95|9.55|10.95|9.55|10.87|9.47|0
1656424670000|2022-06-28 13:57:50|10.97|9.57|10.99|9.59|10.99|9.59|10.92|9.52|0
1656424680000|2022-06-28 13:58:00|10.97|9.57|10.89|9.49|10.97|9.57|10.89|9.49|0
1656424690000|2022-06-28 13:58:10|10.87|9.47|10.87|9.47|10.89|9.49|10.87|9.47|0
1656424700000|2022-06-28 13:58:20|10.89|9.49|10.87|9.47|10.89|9.49|10.87|9.47|0
1656424710000|2022-06-28 13:58:30|10.85|9.45|10.68|9.28|10.85|9.45|10.68|9.28|0
1656424720000|2022-06-28 13:58:40|10.58|9.18|10.64|9.24|10.64|9.24|10.58|9.18|0
1656424730000|2022-06-28 13:58:50|10.66|9.26|10.73|9.33|10.73|9.33|10.66|9.26|0
1656424740000|2022-06-28 13:59:00|10.74|9.34|10.76|9.36|10.76|9.36|10.73|9.33|0
1656424750000|2022-06-28 13:59:10|10.78|9.38|10.8|9.4|10.82|9.42|10.78|9.38|0
1656424760000|2022-06-28 13:59:20|10.82|9.42|10.52|9.12|10.82|9.42|10.52|9.12|0
1656424770000|2022-06-28 13:59:30|10.53|9.13|10.54|9.14|10.54|9.14|10.47|9.07|0
1656424780000|2022-06-28 13:59:40|10.55|9.15|10.6|9.2|10.6|9.2|10.55|9.15|0
1656424790000|2022-06-28 13:59:50|10.59|9.19|10.58|9.18|10.6|9.2|10.58|9.18|0
1656424800000|2022-06-28 14:00:00|10.55|9.15|10.53|9.13|10.55|9.15|10.43|9.03|0
1656424810000|2022-06-28 14:00:10|10.65|9.25|10.67|9.27|10.68|9.28|10.65|9.25|0
1656424820000|2022-06-28 14:00:20|10.64|9.24|10.56|9.16|10.64|9.24|10.56|9.16|0
1656424830000|2022-06-28 14:00:30|10.57|9.17|10.59|9.19|10.62|9.22|10.54|9.14|0
1656424840000|2022-06-28 14:00:40|10.5|9.1|10.71|9.31|10.71|9.31|10.5|9.1|0
1656424850000|2022-06-28 14:00:50|10.69|9.29|10.64|9.24|10.69|9.29|10.59|9.19|0
1656424860000|2022-06-28 14:01:00|10.69|9.29|10.61|9.21|10.69|9.29|10.59|9.19|0
1656424870000|2022-06-28 14:01:10|10.63|9.23|10.69|9.29|10.69|9.29|10.57|9.17|0
1656424880000|2022-06-28 14:01:20|10.76|9.36|10.74|9.34|10.76|9.36|10.74|9.34|0
1656424890000|2022-06-28 14:01:30|10.68|9.28|10.67|9.27|10.7|9.3|10.67|9.27|0
1656424900000|2022-06-28 14:01:40|10.63|9.23|10.57|9.17|10.63|9.23|10.57|9.17|0
1656424910000|2022-06-28 14:01:50|10.58|9.18|10.58|9.18|10.6|9.2|10.55|9.15|0
1656424920000|2022-06-28 14:02:00|10.6|9.2|10.43|9.03|10.6|9.2|10.43|9.03|0
1656424930000|2022-06-28 14:02:10|10.4|9|10.41|9.01|10.41|9.01|10.35|8.95|0
1656424940000|2022-06-28 14:02:20|10.3|8.9|10.25|8.85|10.3|8.9|10.23|8.83|0
1656424950000|2022-06-28 14:02:30|10.3|8.9|10.25|8.85|10.35|8.95|10.25|8.85|0
1656424960000|2022-06-28 14:02:40|10.18|8.78|10.24|8.84|10.24|8.84|10.16|8.76|0
1656424970000|2022-06-28 14:02:50|10.26|8.86|10.28|8.88|10.31|8.91|10.26|8.86|0
1656424980000|2022-06-28 14:03:00|10.25|8.85|10.18|8.78|10.25|8.85|10.18|8.78|0
1656424990000|2022-06-28 14:03:10|10.12|8.72|10|8.6|10.13|8.73|10|8.6|0
1656425000000|2022-06-28 14:03:20|9.99|8.59|10.03|8.63|10.03|8.63|9.99|8.59|0
1656425010000|2022-06-28 14:03:30|10|8.6|9.95|8.55|10|8.6|9.95|8.55|0
1656425020000|2022-06-28 14:03:40|9.86|8.46|9.83|8.43|9.86|8.46|9.83|8.43|0
1656425030000|2022-06-28 14:03:50|9.87|8.47|9.94|8.54|9.94|8.54|9.83|8.43|0
1656425040000|2022-06-28 14:04:00|9.91|8.51|9.81|8.41|9.91|8.51|9.81|8.41|0
1656425050000|2022-06-28 14:04:10|9.83|8.43|9.89|8.49|9.89|8.49|9.83|8.43|0
1656425060000|2022-06-28 14:04:20|9.91|8.51|9.97|8.57|9.97|8.57|9.91|8.51|0
1656425070000|2022-06-28 14:04:30|9.95|8.55|9.91|8.51|9.99|8.59|9.91|8.51|0
1656425080000|2022-06-28 14:04:40|9.87|8.47|9.91|8.51|9.91|8.51|9.87|8.47|0
1656425090000|2022-06-28 14:04:50|9.97|8.57|9.94|8.54|9.97|8.57|9.94|8.54|0
1656425100000|2022-06-28 14:05:00|9.89|8.49|9.95|8.55|9.95|8.55|9.89|8.49|0
1656425110000|2022-06-28 14:05:10|9.92|8.52|9.87|8.47|9.96|8.56|9.87|8.47|0
1656425120000|2022-06-28 14:05:20|9.83|8.43|9.73|8.33|9.83|8.43|9.73|8.33|0
1656425130000|2022-06-28 14:05:30|9.79|8.39|9.73|8.33|9.79|8.39|9.73|8.33|0
1656425140000|2022-06-28 14:05:40|9.72|8.32|9.71|8.31|9.73|8.33|9.71|8.31|0
1656425150000|2022-06-28 14:05:50|9.75|8.35|9.71|8.31|9.75|8.35|9.71|8.31|0
1656425160000|2022-06-28 14:06:00|9.79|8.39|9.67|8.27|9.79|8.39|9.67|8.27|0
1656425170000|2022-06-28 14:06:10|9.65|8.25|9.55|8.15|9.65|8.25|9.55|8.15|0
1656425180000|2022-06-28 14:06:20|9.46|8.06|9.43|8.03|9.46|8.06|9.41|8.01|0
1656425190000|2022-06-28 14:06:30|9.44|8.04|9.4|8|9.44|8.04|9.37|7.97|0
1656425200000|2022-06-28 14:06:40|9.37|7.97|9.37|7.97|9.43|8.03|9.37|7.97|0
1656425210000|2022-06-28 14:06:50|9.43|8.03|9.4|8|9.43|8.03|9.38|7.98|0
1656425220000|2022-06-28 14:07:00|9.37|7.97|9.2|7.8|9.37|7.97|9.2|7.8|0
1656425230000|2022-06-28 14:07:10|9.26|7.86|9.2|7.8|9.26|7.86|9.2|7.8|0
1656425240000|2022-06-28 14:07:20|9.23|7.83|9.16|7.76|9.23|7.83|9.16|7.76|0
1656425250000|2022-06-28 14:07:30|9.17|7.77|9.14|7.74|9.17|7.77|9.14|7.74|0
1656425260000|2022-06-28 14:07:40|9.16|7.76|9.07|7.67|9.17|7.77|9.07|7.67|0
1656425270000|2022-06-28 14:07:50|9.11|7.71|9.19|7.79|9.19|7.79|9.11|7.71|0
1656425280000|2022-06-28 14:08:00|9.13|7.73|9.17|7.77|9.17|7.77|9.13|7.73|0
1656425290000|2022-06-28 14:08:10|9.16|7.76|9.25|7.85|9.25|7.85|9.16|7.76|0
1656425300000|2022-06-28 14:08:20|9.23|7.83|9.28|7.88|9.28|7.88|9.23|7.83|0
1656425310000|2022-06-28 14:08:30|9.23|7.83|9.26|7.86|9.28|7.88|9.23|7.83|0
1656425320000|2022-06-28 14:08:40|9.28|7.88|9.31|7.91|9.31|7.91|9.28|7.88|0
1656425330000|2022-06-28 14:08:50|9.28|7.88|9.28|7.88|9.28|7.88|9.28|7.88|0
1656425340000|2022-06-28 14:09:00|9.31|7.91|9.45|8.05|9.47|8.07|9.31|7.91|0
1656425350000|2022-06-28 14:09:10|9.5|8.1|9.54|8.14|9.54|8.14|9.5|8.1|0
1656425360000|2022-06-28 14:09:20|9.57|8.17|9.62|8.22|9.62|8.22|9.57|8.17|0
1656425370000|2022-06-28 14:09:30|9.61|8.21|9.65|8.25|9.65|8.25|9.61|8.21|0
1656425380000|2022-06-28 14:09:40|9.57|8.17|9.48|8.08|9.57|8.17|9.47|8.07|0
1656425390000|2022-06-28 14:09:50|9.47|8.07|9.5|8.1|9.51|8.11|9.47|8.07|0
1656425400000|2022-06-28 14:10:00|9.47|8.07|9.53|8.13|9.53|8.13|9.47|8.07|0
1656425410000|2022-06-28 14:10:10|9.51|8.11|9.51|8.11|9.51|8.11|9.47|8.07|0
1656425420000|2022-06-28 14:10:20|9.48|8.08|9.5|8.1|9.5|8.1|9.47|8.07|0
1656425430000|2022-06-28 14:10:30|9.48|8.08|9.53|8.13|9.53|8.13|9.47|8.07|0
1656425440000|2022-06-28 14:10:40|9.54|8.14|9.57|8.17|9.57|8.17|9.54|8.14|0
1656425450000|2022-06-28 14:10:50|9.56|8.16|9.57|8.17|9.61|8.21|9.56|8.16|0
1656425460000|2022-06-28 14:11:00|9.56|8.16|9.56|8.16|9.56|8.16|9.56|8.16|0
1656425470000|2022-06-28 14:11:10|9.57|8.17|9.53|8.13|9.57|8.17|9.51|8.11|0
1656425480000|2022-06-28 14:11:20|9.57|8.17|9.61|8.21|9.61|8.21|9.57|8.17|0
1656425490000|2022-06-28 14:11:30|9.62|8.22|9.61|8.21|9.65|8.25|9.61|8.21|0
1656425500000|2022-06-28 14:11:40|9.62|8.22|9.65|8.25|9.66|8.26|9.62|8.22|0
1656425510000|2022-06-28 14:11:50|9.67|8.27|9.67|8.27|9.67|8.27|9.67|8.27|0
1656425520000|2022-06-28 14:12:00|9.68|8.28|9.7|8.3|9.7|8.3|9.68|8.28|0
1656425530000|2022-06-28 14:12:10|9.65|8.25|9.71|8.31|9.71|8.31|9.65|8.25|0
1656425540000|2022-06-28 14:12:20|9.73|8.33|9.68|8.28|9.73|8.33|9.65|8.25|0
1656425550000|2022-06-28 14:12:30|9.73|8.33|9.73|8.33|9.73|8.33|9.71|8.31|0
1656425560000|2022-06-28 14:12:40|9.75|8.35|9.76|8.36|9.76|8.36|9.73|8.33|0
1656425570000|2022-06-28 14:12:50|9.75|8.35|9.81|8.41|9.81|8.41|9.75|8.35|0
1656425580000|2022-06-28 14:13:00|9.79|8.39|9.73|8.33|9.81|8.41|9.73|8.33|0
1656425590000|2022-06-28 14:13:10|9.75|8.35|9.75|8.35|9.77|8.37|9.75|8.35|0
1656425600000|2022-06-28 14:13:20|9.76|8.36|9.76|8.36|9.76|8.36|9.76|8.36|0
1656425610000|2022-06-28 14:13:30|9.81|8.41|9.84|8.44|9.84|8.44|9.81|8.41|0
1656425620000|2022-06-28 14:13:40|9.81|8.41|9.82|8.42|9.86|8.46|9.81|8.41|0
1656425630000|2022-06-28 14:13:50|9.78|8.38|9.79|8.39|9.79|8.39|9.78|8.38|0
1656425640000|2022-06-28 14:14:00|9.84|8.44|9.81|8.41|9.84|8.44|9.81|8.41|0
1656425650000|2022-06-28 14:14:10|9.79|8.39|9.84|8.44|9.84|8.44|9.79|8.39|0
1656425660000|2022-06-28 14:14:20|9.79|8.39|9.78|8.38|9.79|8.39|9.78|8.38|0
1656425670000|2022-06-28 14:14:30|9.8|8.4|9.81|8.41|9.82|8.42|9.79|8.39|0
1656425680000|2022-06-28 14:14:40|9.82|8.42|9.79|8.39|9.82|8.42|9.79|8.39|0
1656425690000|2022-06-28 14:14:50|9.78|8.38|9.81|8.41|9.81|8.41|9.78|8.38|0
1656425700000|2022-06-28 14:15:00|9.78|8.38|9.78|8.38|9.78|8.38|9.75|8.35|0
1656425710000|2022-06-28 14:15:10|9.79|8.39|9.75|8.35|9.79|8.39|9.75|8.35|0
1656425720000|2022-06-28 14:15:20|9.73|8.33|9.73|8.33|9.75|8.35|9.73|8.33|0
1656425730000|2022-06-28 14:15:30|9.7|8.3|9.75|8.35|9.75|8.35|9.7|8.3|0
1656425740000|2022-06-28 14:15:40|9.76|8.36|9.82|8.42|9.82|8.42|9.76|8.36|0
1656425750000|2022-06-28 14:15:50|9.84|8.44|9.81|8.41|9.86|8.46|9.81|8.41|0
1656425760000|2022-06-28 14:16:00|9.82|8.42|9.78|8.38|9.82|8.42|9.78|8.38|0
1656425770000|2022-06-28 14:16:10|9.73|8.33|9.67|8.27|9.73|8.33|9.67|8.27|0
1656425780000|2022-06-28 14:16:20|9.6|8.2|9.57|8.17|9.6|8.2|9.57|8.17|0
1656425790000|2022-06-28 14:16:30|9.56|8.16|9.59|8.19|9.59|8.19|9.56|8.16|0
1656425800000|2022-06-28 14:16:40|9.6|8.2|9.54|8.14|9.6|8.2|9.54|8.14|0
1656425810000|2022-06-28 14:16:50|9.57|8.17|9.62|8.22|9.62|8.22|9.57|8.17|0
1656425820000|2022-06-28 14:17:00|9.57|8.17|9.54|8.14|9.57|8.17|9.54|8.14|0
1656425830000|2022-06-28 14:17:10|9.56|8.16|9.51|8.11|9.56|8.16|9.48|8.08|0
1656425840000|2022-06-28 14:17:20|9.53|8.13|9.57|8.17|9.57|8.17|9.53|8.13|0
1656425850000|2022-06-28 14:17:30|9.53|8.13|9.57|8.17|9.57|8.17|9.51|8.11|0
1656425860000|2022-06-28 14:17:40|9.6|8.2|9.7|8.3|9.7|8.3|9.6|8.2|0
1656425870000|2022-06-28 14:17:50|9.68|8.28|9.71|8.31|9.71|8.31|9.68|8.28|0
1656425880000|2022-06-28 14:18:00|9.7|8.3|9.81|8.41|9.81|8.41|9.7|8.3|0
1656425890000|2022-06-28 14:18:10|9.78|8.38|9.7|8.3|9.78|8.38|9.7|8.3|0
1656425900000|2022-06-28 14:18:20|9.71|8.31|9.7|8.3|9.71|8.31|9.68|8.28|0
1656425910000|2022-06-28 14:18:30|9.67|8.27|9.62|8.22|9.67|8.27|9.6|8.2|0
1656425920000|2022-06-28 14:18:40|9.63|8.23|9.6|8.2|9.63|8.23|9.59|8.19|0
1656425930000|2022-06-28 14:18:50|9.57|8.17|9.57|8.17|9.59|8.19|9.57|8.17|0
1656425940000|2022-06-28 14:19:00|9.53|8.13|9.56|8.16|9.59|8.19|9.53|8.13|0
1656425950000|2022-06-28 14:19:10|9.62|8.22|9.67|8.27|9.67|8.27|9.62|8.22|0
1656425960000|2022-06-28 14:19:20|9.65|8.25|9.7|8.3|9.7|8.3|9.65|8.25|0
1656425970000|2022-06-28 14:19:30|9.71|8.31|9.6|8.2|9.71|8.31|9.59|8.19|0
1656425980000|2022-06-28 14:19:40|9.62|8.22|9.53|8.13|9.62|8.22|9.53|8.13|0
1656425990000|2022-06-28 14:19:50|9.48|8.08|9.48|8.08|9.48|8.08|9.48|8.08|0
1656426000000|2022-06-28 14:20:00|9.45|8.05|9.42|8.02|9.45|8.05|9.42|8.02|0
1656426010000|2022-06-28 14:20:10|9.39|7.99|9.48|8.08|9.48|8.08|9.39|7.99|0
1656426020000|2022-06-28 14:20:20|9.45|8.05|9.51|8.11|9.51|8.11|9.45|8.05|0
1656426030000|2022-06-28 14:20:30|9.54|8.14|9.51|8.11|9.57|8.17|9.51|8.11|0
1656426040000|2022-06-28 14:20:40|9.5|8.1|9.42|8.02|9.5|8.1|9.4|8|0
1656426050000|2022-06-28 14:20:50|9.4|8|9.36|7.96|9.4|8|9.36|7.96|0
1656426060000|2022-06-28 14:21:00|9.31|7.91|9.27|7.87|9.34|7.94|9.27|7.87|0
1656426070000|2022-06-28 14:21:10|9.22|7.82|9.13|7.73|9.22|7.82|9.13|7.73|0
1656426080000|2022-06-28 14:21:20|9.18|7.78|9.24|7.84|9.24|7.84|9.18|7.78|0
1656426090000|2022-06-28 14:21:30|9.21|7.81|9.18|7.78|9.21|7.81|9.18|7.78|0
1656426100000|2022-06-28 14:21:40|9.16|7.76|9.18|7.78|9.19|7.79|9.16|7.76|0
1656426110000|2022-06-28 14:21:50|9.15|7.75|9.16|7.76|9.16|7.76|9.12|7.72|0
1656426120000|2022-06-28 14:22:00|9.19|7.79|9.21|7.81|9.22|7.82|9.19|7.79|0
1656426130000|2022-06-28 14:22:10|9.24|7.84|9.24|7.84|9.25|7.85|9.24|7.84|0
1656426140000|2022-06-28 14:22:20|9.21|7.81|9.16|7.76|9.21|7.81|9.15|7.75|0
1656426150000|2022-06-28 14:22:30|9.15|7.75|9.21|7.81|9.21|7.81|9.15|7.75|0
1656426160000|2022-06-28 14:22:40|9.19|7.79|9.19|7.79|9.19|7.79|9.18|7.78|0
1656426170000|2022-06-28 14:22:50|9.16|7.76|9.13|7.73|9.16|7.76|9.13|7.73|0
1656426180000|2022-06-28 14:23:00|9.15|7.75|9.07|7.67|9.15|7.75|9.07|7.67|0
1656426190000|2022-06-28 14:23:10|9.06|7.66|9.1|7.7|9.13|7.73|9.06|7.66|0
1656426200000|2022-06-28 14:23:20|9.13|7.73|9.13|7.73|9.21|7.81|9.13|7.73|0
1656426210000|2022-06-28 14:23:30|9.1|7.7|9.09|7.69|9.1|7.7|9.09|7.69|0
1656426220000|2022-06-28 14:23:40|9.07|7.67|9.04|7.64|9.09|7.69|9.04|7.64|0
1656426230000|2022-06-28 14:23:50|9.03|7.63|9.12|7.72|9.12|7.72|9.03|7.63|0
1656426240000|2022-06-28 14:24:00|9.13|7.73|9.09|7.69|9.13|7.73|9.09|7.69|0
1656426250000|2022-06-28 14:24:10|9.13|7.73|9.16|7.76|9.16|7.76|9.13|7.73|0
1656426260000|2022-06-28 14:24:20|9.27|7.87|9.3|7.9|9.31|7.91|9.27|7.87|0
1656426270000|2022-06-28 14:24:30|9.28|7.88|9.28|7.88|9.28|7.88|9.24|7.84|0
1656426280000|2022-06-28 14:24:40|9.31|7.91|9.3|7.9|9.31|7.91|9.3|7.9|0
1656426290000|2022-06-28 14:24:50|9.25|7.85|9.25|7.85|9.28|7.88|9.25|7.85|0
1656426300000|2022-06-28 14:25:00|9.24|7.84|9.27|7.87|9.3|7.9|9.24|7.84|0
1656426310000|2022-06-28 14:25:10|9.28|7.88|9.34|7.94|9.34|7.94|9.28|7.88|0
1656426320000|2022-06-28 14:25:20|9.36|7.96|9.36|7.96|9.4|8|9.36|7.96|0
1656426330000|2022-06-28 14:25:30|9.33|7.93|9.36|7.96|9.37|7.97|9.33|7.93|0
1656426340000|2022-06-28 14:25:40|9.33|7.93|9.33|7.93|9.39|7.99|9.33|7.93|0
1656426350000|2022-06-28 14:25:50|9.34|7.94|9.37|7.97|9.37|7.97|9.31|7.91|0
1656426360000|2022-06-28 14:26:00|9.33|7.93|9.34|7.94|9.36|7.96|9.33|7.93|0
1656426370000|2022-06-28 14:26:10|9.77|8.37|9.76|8.36|9.77|8.37|9.76|8.36|0
1656426380000|2022-06-28 14:26:20|9.77|8.37|9.59|8.19|9.77|8.37|9.59|8.19|0
1656426390000|2022-06-28 14:26:30|9.64|8.24|9.66|8.26|9.66|8.26|9.64|8.24|0
1656426400000|2022-06-28 14:26:40|9.64|8.24|9.64|8.24|9.64|8.24|9.61|8.21|0
1656426410000|2022-06-28 14:26:50|9.66|8.26|9.67|8.27|9.69|8.29|9.66|8.26|0
1656426420000|2022-06-28 14:27:00|9.69|8.29|9.73|8.33|9.73|8.33|9.66|8.26|0
1656426430000|2022-06-28 14:27:10|9.77|8.37|9.75|8.35|9.77|8.37|9.75|8.35|0
1656426440000|2022-06-28 14:27:20|9.7|8.3|9.7|8.3|9.7|8.3|9.69|8.29|0
1656426450000|2022-06-28 14:27:30|9.73|8.33|9.77|8.37|9.83|8.43|9.73|8.33|0
1656426460000|2022-06-28 14:27:40|9.74|8.34|9.7|8.3|9.77|8.37|9.7|8.3|0
1656426470000|2022-06-28 14:27:50|9.75|8.35|9.69|8.29|9.75|8.35|9.69|8.29|0
1656426480000|2022-06-28 14:28:00|9.72|8.32|9.69|8.29|9.73|8.33|9.69|8.29|0
1656426490000|2022-06-28 14:28:10|9.67|8.27|9.62|8.22|9.67|8.27|9.62|8.22|0
1656426500000|2022-06-28 14:28:20|9.66|8.26|9.66|8.26|9.69|8.29|9.66|8.26|0
1656426510000|2022-06-28 14:28:30|9.58|8.18|9.55|8.15|9.58|8.18|9.55|8.15|0
1656426520000|2022-06-28 14:28:40|9.59|8.19|9.61|8.21|9.61|8.21|9.56|8.16|0
1656426530000|2022-06-28 14:28:50|9.59|8.19|9.61|8.21|9.61|8.21|9.58|8.18|0
1656426540000|2022-06-28 14:29:00|9.64|8.24|9.64|8.24|9.64|8.24|9.62|8.22|0
1656426550000|2022-06-28 14:29:10|9.67|8.27|9.66|8.26|9.67|8.27|9.66|8.26|0
1656426560000|2022-06-28 14:29:20|9.67|8.27|9.59|8.19|9.7|8.3|9.59|8.19|0
1656426570000|2022-06-28 14:29:30|9.56|8.16|9.55|8.15|9.58|8.18|9.55|8.15|0
1656426580000|2022-06-28 14:29:40|9.58|8.18|9.59|8.19|9.59|8.19|9.56|8.16|0
1656426590000|2022-06-28 14:29:50|9.56|8.16|9.53|8.13|9.56|8.16|9.53|8.13|0
1656426600000|2022-06-28 14:30:00|9.46|8.06|9.52|8.12|9.52|8.12|9.46|8.06|0
1656426610000|2022-06-28 14:30:10|9.53|8.13|9.38|7.98|9.53|8.13|9.38|7.98|0
1656426620000|2022-06-28 14:30:20|9.35|7.95|9.32|7.92|9.35|7.95|9.3|7.9|0
1656426630000|2022-06-28 14:30:30|9.35|7.95|9.32|7.92|9.35|7.95|9.32|7.92|0
1656426640000|2022-06-28 14:30:40|9.35|7.95|9.21|7.81|9.35|7.95|9.21|7.81|0
1656426650000|2022-06-28 14:30:50|9.26|7.86|9.21|7.81|9.26|7.86|9.2|7.8|0
1656426660000|2022-06-28 14:31:00|9.17|7.77|9.15|7.75|9.17|7.77|9.15|7.75|0
1656426670000|2022-06-28 14:31:10|9.14|7.74|9.2|7.8|9.2|7.8|9.14|7.74|0
1656426680000|2022-06-28 14:31:20|9.18|7.78|9.14|7.74|9.18|7.78|9.14|7.74|0
1656426690000|2022-06-28 14:31:30|9.13|7.73|9.14|7.74|9.14|7.74|9.13|7.73|0
1656426700000|2022-06-28 14:31:40|9.11|7.71|9.23|7.83|9.23|7.83|9.11|7.71|0
1656426710000|2022-06-28 14:31:50|9.24|7.84|9.05|7.65|9.24|7.84|9.05|7.65|0
1656426720000|2022-06-28 14:32:00|9.07|7.67|8.93|7.53|9.07|7.67|8.93|7.53|0
1656426730000|2022-06-28 14:32:10|8.96|7.56|8.93|7.53|8.96|7.56|8.92|7.52|0
1656426740000|2022-06-28 14:32:20|8.95|7.55|8.93|7.53|8.95|7.55|8.92|7.52|0
1656426750000|2022-06-28 14:32:30|8.89|7.49|8.92|7.52|8.93|7.53|8.89|7.49|0
1656426760000|2022-06-28 14:32:40|8.89|7.49|8.88|7.48|8.91|7.51|8.88|7.48|0
1656426770000|2022-06-28 14:32:50|8.89|7.49|8.91|7.51|8.91|7.51|8.89|7.49|0
1656426780000|2022-06-28 14:33:00|8.88|7.48|8.92|7.52|8.92|7.52|8.88|7.48|0
1656426790000|2022-06-28 14:33:10|8.95|7.55|9.01|7.61|9.01|7.61|8.95|7.55|0
1656426800000|2022-06-28 14:33:20|9.02|7.62|9.01|7.61|9.02|7.62|9.01|7.61|0
1656426810000|2022-06-28 14:33:30|8.93|7.53|8.95|7.55|8.96|7.56|8.93|7.53|0
1656426820000|2022-06-28 14:33:40|9.04|7.64|9.04|7.64|9.04|7.64|9.01|7.61|0
1656426830000|2022-06-28 14:33:50|9.08|7.68|9.07|7.67|9.1|7.7|9.05|7.65|0
1656426840000|2022-06-28 14:34:00|9.11|7.71|9.12|7.72|9.12|7.72|9.08|7.68|0
1656426850000|2022-06-28 14:34:10|9.1|7.7|9.07|7.67|9.1|7.7|9.07|7.67|0
1656426860000|2022-06-28 14:34:20|9.02|7.62|9.02|7.62|9.04|7.64|9.02|7.62|0
1656426870000|2022-06-28 14:34:30|9.04|7.64|9.4|8|9.4|8|8.97|7.57|0
1656426880000|2022-06-28 14:34:40|9.34|7.94|9.33|7.93|9.34|7.94|9.31|7.91|0
1656426890000|2022-06-28 14:34:50|9.35|7.95|9.28|7.88|9.35|7.95|9.28|7.88|0
1656426900000|2022-06-28 14:35:00|9.24|7.84|9.27|7.87|9.28|7.88|9.24|7.84|0
1656426910000|2022-06-28 14:35:10|9.24|7.84|9.27|7.87|9.27|7.87|9.22|7.82|0
1656426920000|2022-06-28 14:35:20|9.22|7.82|9.27|7.87|9.28|7.88|9.22|7.82|0
1656426930000|2022-06-28 14:35:30|9.28|7.88|9.34|7.94|9.34|7.94|9.28|7.88|0
1656426940000|2022-06-28 14:35:40|9.36|7.96|9.42|8.02|9.42|8.02|9.36|7.96|0
1656426950000|2022-06-28 14:35:50|9.39|7.99|9.43|8.03|9.43|8.03|9.39|7.99|0
1656426960000|2022-06-28 14:36:00|9.51|8.11|9.42|8.02|9.52|8.12|9.42|8.02|0
1656426970000|2022-06-28 14:36:10|9.4|8|9.49|8.09|9.49|8.09|9.4|8|0
1656426980000|2022-06-28 14:36:20|9.46|8.06|9.49|8.09|9.49|8.09|9.46|8.06|0
1656426990000|2022-06-28 14:36:30|9.45|8.05|9.4|8|9.45|8.05|9.4|8|0
1656427000000|2022-06-28 14:36:40|9.43|8.03|9.37|7.97|9.43|8.03|9.37|7.97|0
1656427010000|2022-06-28 14:36:50|9.36|7.96|9.36|7.96|9.36|7.96|9.34|7.94|0
1656427020000|2022-06-28 14:37:00|9.34|7.94|9.37|7.97|9.39|7.99|9.34|7.94|0
1656427030000|2022-06-28 14:37:10|9.39|7.99|9.4|8|9.42|8.02|9.39|7.99|0
1656427040000|2022-06-28 14:37:20|9.36|7.96|9.34|7.94|9.36|7.96|9.34|7.94|0
1656427050000|2022-06-28 14:37:30|9.37|7.97|9.38|7.98|9.4|8|9.37|7.97|0
1656427060000|2022-06-28 14:37:40|9.39|7.99|9.34|7.94|9.39|7.99|9.33|7.93|0
1656427070000|2022-06-28 14:37:50|9.36|7.96|9.36|7.96|9.37|7.97|9.34|7.94|0
1656427080000|2022-06-28 14:38:00|9.37|7.97|9.36|7.96|9.39|7.99|9.36|7.96|0
1656427090000|2022-06-28 14:38:10|9.39|7.99|9.51|8.11|9.51|8.11|9.36|7.96|0
1656427100000|2022-06-28 14:38:20|9.55|8.15|9.57|8.17|9.57|8.17|9.55|8.15|0
1656427110000|2022-06-28 14:38:30|9.58|8.18|9.58|8.18|9.58|8.18|9.55|8.15|0
1656427120000|2022-06-28 14:38:40|9.57|8.17|9.51|8.11|9.57|8.17|9.51|8.11|0
1656427130000|2022-06-28 14:38:50|9.55|8.15|9.55|8.15|9.58|8.18|9.55|8.15|0
1656427140000|2022-06-28 14:39:00|9.54|8.14|9.57|8.17|9.57|8.17|9.51|8.11|0
1656427150000|2022-06-28 14:39:10|9.55|8.15|9.57|8.17|9.57|8.17|9.55|8.15|0
1656427160000|2022-06-28 14:39:20|9.54|8.14|9.51|8.11|9.54|8.14|9.51|8.11|0
1656427170000|2022-06-28 14:39:30|9.54|8.14|9.51|8.11|9.54|8.14|9.51|8.11|0
1656427180000|2022-06-28 14:39:40|9.53|8.13|9.51|8.11|9.54|8.14|9.51|8.11|0
1656427190000|2022-06-28 14:39:50|9.52|8.12|9.52|8.12|9.52|8.12|9.51|8.11|0
1656427200000|2022-06-28 14:40:00|9.51|8.11|9.48|8.08|9.51|8.11|9.48|8.08|0
1656427210000|2022-06-28 14:40:10|9.45|8.05|9.49|8.09|9.51|8.11|9.45|8.05|0
1656427220000|2022-06-28 14:40:20|9.46|8.06|9.42|8.02|9.46|8.06|9.42|8.02|0
1656427230000|2022-06-28 14:40:30|9.4|8|9.45|8.05|9.45|8.05|9.4|8|0
1656427240000|2022-06-28 14:40:40|9.43|8.03|9.45|8.05|9.51|8.11|9.43|8.03|0
1656427250000|2022-06-28 14:40:50|9.43|8.03|9.42|8.02|9.48|8.08|9.42|8.02|0
1656427260000|2022-06-28 14:41:00|9.4|8|9.4|8|9.4|8|9.4|8|0
1656427270000|2022-06-28 14:41:10|9.42|8.02|9.42|8.02|9.42|8.02|9.42|8.02|0
1656427280000|2022-06-28 14:41:20|9.43|8.03|9.42|8.02|9.43|8.03|9.42|8.02|0
1656427290000|2022-06-28 14:41:30|9.43|8.03|9.43|8.03|9.45|8.05|9.42|8.02|0
1656427300000|2022-06-28 14:41:40|9.49|8.09|9.43|8.03|9.49|8.09|9.43|8.03|0
1656427310000|2022-06-28 14:41:50|9.42|8.02|9.43|8.03|9.43|8.03|9.4|8|0
1656427320000|2022-06-28 14:42:00|9.4|8|9.34|7.94|9.4|8|9.33|7.93|0
1656427330000|2022-06-28 14:42:10|9.33|7.93|9.28|7.88|9.33|7.93|9.28|7.88|0
1656427340000|2022-06-28 14:42:20|9.21|7.81|9.16|7.76|9.21|7.81|9.16|7.76|0
1656427350000|2022-06-28 14:42:30|9.15|7.75|9.1|7.7|9.15|7.75|9.09|7.69|0
1656427360000|2022-06-28 14:42:40|9.12|7.72|9.13|7.73|9.15|7.75|9.12|7.72|0
1656427370000|2022-06-28 14:42:50|9.16|7.76|9.27|7.87|9.27|7.87|9.16|7.76|0
1656427380000|2022-06-28 14:43:00|9.28|7.88|9.28|7.88|9.28|7.88|9.24|7.84|0
1656427390000|2022-06-28 14:43:10|9.34|7.94|9.31|7.91|9.34|7.94|9.3|7.9|0
1656427400000|2022-06-28 14:43:20|9.3|7.9|9.34|7.94|9.34|7.94|9.3|7.9|0
1656427410000|2022-06-28 14:43:30|9.31|7.91|9.42|8.02|9.42|8.02|9.31|7.91|0
1656427420000|2022-06-28 14:43:40|9.46|8.06|9.49|8.09|9.49|8.09|9.46|8.06|0
1656427430000|2022-06-28 14:43:50|9.48|8.08|9.43|8.03|9.48|8.08|9.42|8.02|0
1656427440000|2022-06-28 14:44:00|9.45|8.05|9.45|8.05|9.48|8.08|9.45|8.05|0
1656427450000|2022-06-28 14:44:10|9.43|8.03|9.42|8.02|9.43|8.03|9.4|8|0
1656427460000|2022-06-28 14:44:20|9.45|8.05|9.4|8|9.45|8.05|9.39|7.99|0
1656427470000|2022-06-28 14:44:30|9.42|8.02|9.46|8.06|9.46|8.06|9.42|8.02|0
1656427480000|2022-06-28 14:44:40|9.49|8.09|9.54|8.14|9.57|8.17|9.49|8.09|0
1656427490000|2022-06-28 14:44:50|9.55|8.15|9.54|8.14|9.57|8.17|9.54|8.14|0
1656427500000|2022-06-28 14:45:00|9.49|8.09|9.51|8.11|9.54|8.14|9.49|8.09|0
1656427510000|2022-06-28 14:45:10|9.49|8.09|9.48|8.08|9.49|8.09|9.46|8.06|0
1656427520000|2022-06-28 14:45:20|9.51|8.11|9.45|8.05|9.51|8.11|9.45|8.05|0
1656427530000|2022-06-28 14:45:30|9.43|8.03|9.46|8.06|9.46|8.06|9.42|8.02|0
1656427540000|2022-06-28 14:45:40|9.49|8.09|9.43|8.03|9.49|8.09|9.43|8.03|0
1656427550000|2022-06-28 14:45:50|9.42|8.02|9.4|8|9.42|8.02|9.39|7.99|0
1656427560000|2022-06-28 14:46:00|9.37|7.97|9.33|7.93|9.37|7.97|9.33|7.93|0
1656427570000|2022-06-28 14:46:10|9.31|7.91|9.25|7.85|9.31|7.91|9.25|7.85|0
1656427580000|2022-06-28 14:46:20|9.27|7.87|9.23|7.83|9.27|7.87|9.23|7.83|0
1656427590000|2022-06-28 14:46:30|9.24|7.84|9.18|7.78|9.24|7.84|9.18|7.78|0
1656427600000|2022-06-28 14:46:40|9.21|7.81|9.05|7.65|9.21|7.81|9.05|7.65|0
1656427610000|2022-06-28 14:46:50|9.07|7.67|8.93|7.53|9.07|7.67|8.9|7.5|0
1656427620000|2022-06-28 14:47:00|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1656427630000|2022-06-28 14:47:10|8.87|7.47|8.99|7.59|8.99|7.59|8.87|7.47|0
1656427640000|2022-06-28 14:47:20|9|7.6|8.97|7.57|9|7.6|8.97|7.57|0
1656427650000|2022-06-28 14:47:30|8.94|7.54|8.9|7.5|8.97|7.57|8.9|7.5|0
1656427660000|2022-06-28 14:47:40|8.91|7.51|8.94|7.54|8.94|7.54|8.91|7.51|0
1656427670000|2022-06-28 14:47:50|8.93|7.53|8.87|7.47|8.93|7.53|8.87|7.47|0
1656427680000|2022-06-28 14:48:00|8.89|7.49|8.86|7.46|8.89|7.49|8.86|7.46|0
1656427690000|2022-06-28 14:48:10|8.9|7.5|8.94|7.54|8.94|7.54|8.87|7.47|0
1656427700000|2022-06-28 14:48:20|8.96|7.56|8.9|7.5|8.96|7.56|8.9|7.5|0
1656427710000|2022-06-28 14:48:30|8.91|7.51|8.94|7.54|8.96|7.56|8.91|7.51|0
1656427720000|2022-06-28 14:48:40|8.97|7.57|8.93|7.53|8.97|7.57|8.93|7.53|0
1656427730000|2022-06-28 14:48:50|8.94|7.54|8.99|7.59|8.99|7.59|8.94|7.54|0
1656427740000|2022-06-28 14:49:00|9.07|7.67|9.1|7.7|9.1|7.7|9.06|7.66|0
1656427750000|2022-06-28 14:49:10|9.12|7.72|9.12|7.72|9.12|7.72|9.1|7.7|0
1656427760000|2022-06-28 14:49:20|9.19|7.79|9.16|7.76|9.19|7.79|9.16|7.76|0
1656427770000|2022-06-28 14:49:30|9.19|7.79|9.19|7.79|9.19|7.79|9.18|7.78|0
1656427780000|2022-06-28 14:49:40|9.18|7.78|9.1|7.7|9.18|7.78|9.1|7.7|0
1656427790000|2022-06-28 14:49:50|9.04|7.64|9.02|7.62|9.09|7.69|9.02|7.62|0
1656427800000|2022-06-28 14:50:00|9.04|7.64|9.02|7.62|9.06|7.66|9.02|7.62|0
1656427810000|2022-06-28 14:50:10|9|7.6|9.03|7.63|9.03|7.63|8.97|7.57|0
1656427820000|2022-06-28 14:50:20|9.02|7.62|9.06|7.66|9.06|7.66|9.02|7.62|0
1656427830000|2022-06-28 14:50:30|9.07|7.67|9.07|7.67|9.07|7.67|9.07|7.67|0
1656427840000|2022-06-28 14:50:40|9.1|7.7|9.13|7.73|9.13|7.73|9.07|7.67|0
1656427850000|2022-06-28 14:50:50|9.15|7.75|9.1|7.7|9.15|7.75|9.1|7.7|0
1656427860000|2022-06-28 14:51:00|9.09|7.69|9.04|7.64|9.1|7.7|9.04|7.64|0
1656427870000|2022-06-28 14:51:10|9.1|7.7|9.07|7.67|9.1|7.7|9.07|7.67|0
1656427880000|2022-06-28 14:51:20|8.99|7.59|8.97|7.57|9|7.6|8.97|7.57|0
1656427890000|2022-06-28 14:51:30|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1656427900000|2022-06-28 14:51:40|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1656427910000|2022-06-28 14:51:50|8.94|7.54|8.91|7.51|8.94|7.54|8.91|7.51|0
1656427920000|2022-06-28 14:52:00|8.9|7.5|8.9|7.5|8.9|7.5|8.86|7.46|0
1656427930000|2022-06-28 14:52:10|8.87|7.47|8.86|7.46|8.89|7.49|8.86|7.46|0
1656427940000|2022-06-28 14:52:20|8.84|7.44|8.81|7.41|8.84|7.44|8.81|7.41|0
1656427950000|2022-06-28 14:52:30|8.8|7.4|8.99|7.59|8.99|7.59|8.8|7.4|0
1656427960000|2022-06-28 14:52:40|8.97|7.57|9|7.6|9.01|7.61|8.97|7.57|0
1656427970000|2022-06-28 14:52:50|9.01|7.61|8.95|7.55|9.01|7.61|8.95|7.55|0
1656427980000|2022-06-28 14:53:00|8.91|7.51|8.93|7.53|8.93|7.53|8.9|7.5|0
1656427990000|2022-06-28 14:53:10|8.96|7.56|8.97|7.57|8.97|7.57|8.93|7.53|0
1656428000000|2022-06-28 14:53:20|8.93|7.53|8.93|7.53|8.94|7.54|8.93|7.53|0
1656428010000|2022-06-28 14:53:30|8.91|7.51|8.84|7.44|8.91|7.51|8.84|7.44|0
1656428020000|2022-06-28 14:53:40|8.79|7.39|8.8|7.4|8.8|7.4|8.79|7.39|0
1656428030000|2022-06-28 14:53:50|8.76|7.36|8.79|7.39|8.83|7.43|8.76|7.36|0
1656428040000|2022-06-28 14:54:00|8.76|7.36|8.8|7.4|8.84|7.44|8.76|7.36|0
1656428050000|2022-06-28 14:54:10|8.77|7.37|8.8|7.4|8.8|7.4|8.77|7.37|0
1656428060000|2022-06-28 14:54:20|8.86|7.46|8.83|7.43|8.87|7.47|8.83|7.43|0
1656428070000|2022-06-28 14:54:30|8.87|7.47|8.85|7.45|8.87|7.47|8.83|7.43|0
1656428080000|2022-06-28 14:54:40|8.87|7.47|8.9|7.5|8.93|7.53|8.87|7.47|0
1656428090000|2022-06-28 14:54:50|8.91|7.51|8.93|7.53|8.94|7.54|8.91|7.51|0
1656428100000|2022-06-28 14:55:00|8.94|7.54|8.96|7.56|8.97|7.57|8.91|7.51|0
1656428110000|2022-06-28 14:55:10|8.97|7.57|8.99|7.59|8.99|7.59|8.97|7.57|0
1656428120000|2022-06-28 14:55:20|9.03|7.63|9.04|7.64|9.06|7.66|9.03|7.63|0
1656428130000|2022-06-28 14:55:30|9.06|7.66|9.03|7.63|9.07|7.67|9.03|7.63|0
1656428140000|2022-06-28 14:55:40|9.06|7.66|9|7.6|9.06|7.66|9|7.6|0
1656428150000|2022-06-28 14:55:50|9.01|7.61|9.06|7.66|9.06|7.66|8.99|7.59|0
1656428160000|2022-06-28 14:56:00|9.04|7.64|9.09|7.69|9.1|7.7|9.04|7.64|0
1656428170000|2022-06-28 14:56:10|9.07|7.67|9.1|7.7|9.1|7.7|9.07|7.67|0
1656428180000|2022-06-28 14:56:20|9.06|7.66|9.1|7.7|9.13|7.73|9.06|7.66|0
1656428190000|2022-06-28 14:56:30|9.13|7.73|9.18|7.78|9.19|7.79|9.13|7.73|0
1656428200000|2022-06-28 14:56:40|9.19|7.79|9.18|7.78|9.23|7.83|9.18|7.78|0
1656428210000|2022-06-28 14:56:50|9.2|7.8|9.35|7.95|9.35|7.95|9.2|7.8|0
1656428220000|2022-06-28 14:57:00|9.26|7.86|9.23|7.83|9.31|7.91|9.22|7.82|0
1656428230000|2022-06-28 14:57:10|9.26|7.86|9.31|7.91|9.31|7.91|9.26|7.86|0
1656428240000|2022-06-28 14:57:20|9.23|7.83|9.2|7.8|9.25|7.85|9.2|7.8|0
1656428250000|2022-06-28 14:57:30|9.23|7.83|9.28|7.88|9.28|7.88|9.23|7.83|0
1656428260000|2022-06-28 14:57:40|9.31|7.91|9.26|7.86|9.31|7.91|9.26|7.86|0
1656428270000|2022-06-28 14:57:50|9.25|7.85|9.23|7.83|9.25|7.85|9.22|7.82|0
1656428280000|2022-06-28 14:58:00|9.25|7.85|9.26|7.86|9.26|7.86|9.23|7.83|0
1656428290000|2022-06-28 14:58:10|9.28|7.88|9.28|7.88|9.29|7.89|9.28|7.88|0
1656428300000|2022-06-28 14:58:20|9.29|7.89|9.35|7.95|9.35|7.95|9.29|7.89|0
1656428310000|2022-06-28 14:58:30|9.31|7.91|9.31|7.91|9.31|7.91|9.26|7.86|0
1656428320000|2022-06-28 14:58:40|9.29|7.89|9.32|7.92|9.32|7.92|9.28|7.88|0
1656428330000|2022-06-28 14:58:50|9.34|7.94|9.3|7.9|9.34|7.94|9.3|7.9|0
1656428340000|2022-06-28 14:59:00|9.29|7.89|9.32|7.92|9.32|7.92|9.29|7.89|0
1656428350000|2022-06-28 14:59:10|9.29|7.89|9.28|7.88|9.29|7.89|9.28|7.88|0
1656428360000|2022-06-28 14:59:20|9.29|7.89|9.28|7.88|9.29|7.89|9.26|7.86|0
1656428370000|2022-06-28 14:59:30|9.25|7.85|9.32|7.92|9.32|7.92|9.23|7.83|0
1656428380000|2022-06-28 14:59:40|9.34|7.94|9.34|7.94|9.34|7.94|9.32|7.92|0
1656428390000|2022-06-28 14:59:50|9.35|7.95|9.37|7.97|9.37|7.97|9.35|7.95|0
1656428400000|2022-06-28 15:00:00|9.35|7.95|9.26|7.86|9.35|7.95|9.26|7.86|0
1656428410000|2022-06-28 15:00:10|9.29|7.89|9.29|7.89|9.32|7.92|9.29|7.89|0
1656428420000|2022-06-28 15:00:20|9.26|7.86|9.25|7.85|9.26|7.86|9.2|7.8|0
1656428430000|2022-06-28 15:00:30|9.26|7.86|9.19|7.79|9.26|7.86|9.19|7.79|0
1656428440000|2022-06-28 15:00:40|9.22|7.82|9.25|7.85|9.28|7.88|9.22|7.82|0
1656428450000|2022-06-28 15:00:50|9.17|7.77|9.23|7.83|9.25|7.85|9.17|7.77|0
1656428460000|2022-06-28 15:01:00|9.26|7.86|9.32|7.92|9.32|7.92|9.26|7.86|0
1656428470000|2022-06-28 15:01:10|9.35|7.95|9.36|7.96|9.36|7.96|9.35|7.95|0
1656428480000|2022-06-28 15:01:20|9.34|7.94|9.25|7.85|9.34|7.94|9.25|7.85|0
1656428490000|2022-06-28 15:01:30|9.19|7.79|9.07|7.67|9.19|7.79|9.07|7.67|0
1656428500000|2022-06-28 15:01:40|9.06|7.66|9.14|7.74|9.16|7.76|9.06|7.66|0
1656428510000|2022-06-28 15:01:50|9.09|7.69|9.13|7.73|9.13|7.73|9.09|7.69|0
1656428520000|2022-06-28 15:02:00|9.17|7.77|9.17|7.77|9.17|7.77|9.14|7.74|0
1656428530000|2022-06-28 15:02:10|9.14|7.74|9.13|7.73|9.14|7.74|9.13|7.73|0
1656428540000|2022-06-28 15:02:20|9.16|7.76|9.16|7.76|9.16|7.76|9.13|7.73|0
1656428550000|2022-06-28 15:02:30|9.17|7.77|9.16|7.76|9.17|7.77|9.14|7.74|0
1656428560000|2022-06-28 15:02:40|9.17|7.77|9.19|7.79|9.19|7.79|9.17|7.77|0
1656428570000|2022-06-28 15:02:50|9.2|7.8|9.22|7.82|9.23|7.83|9.2|7.8|0
1656428580000|2022-06-28 15:03:00|9.23|7.83|9.17|7.77|9.23|7.83|9.17|7.77|0
1656428590000|2022-06-28 15:03:10|9.2|7.8|9.19|7.79|9.2|7.8|9.17|7.77|0
1656428600000|2022-06-28 15:03:20|9.2|7.8|9.22|7.82|9.23|7.83|9.2|7.8|0
1656428610000|2022-06-28 15:03:30|9.28|7.88|9.31|7.91|9.31|7.91|9.26|7.86|0
1656428620000|2022-06-28 15:03:40|9.29|7.89|9.34|7.94|9.34|7.94|9.28|7.88|0
1656428630000|2022-06-28 15:03:50|9.32|7.92|9.32|7.92|9.37|7.97|9.32|7.92|0
1656428640000|2022-06-28 15:04:00|9.34|7.94|9.35|7.95|9.37|7.97|9.34|7.94|0
1656428650000|2022-06-28 15:04:10|9.34|7.94|9.35|7.95|9.35|7.95|9.34|7.94|0
1656428660000|2022-06-28 15:04:20|9.38|7.98|9.44|8.04|9.44|8.04|9.38|7.98|0
1656428670000|2022-06-28 15:04:30|9.47|8.07|9.4|8|9.47|8.07|9.4|8|0
1656428680000|2022-06-28 15:04:40|9.43|8.03|9.28|7.88|9.43|8.03|9.28|7.88|0
1656428690000|2022-06-28 15:04:50|9.32|7.92|9.29|7.89|9.32|7.92|9.29|7.89|0
1656428700000|2022-06-28 15:05:00|9.32|7.92|9.29|7.89|9.34|7.94|9.29|7.89|0
1656428710000|2022-06-28 15:05:10|9.31|7.91|9.29|7.89|9.37|7.97|9.29|7.89|0
1656428720000|2022-06-28 15:05:20|9.28|7.88|9.29|7.89|9.31|7.91|9.28|7.88|0
1656428730000|2022-06-28 15:05:30|9.28|7.88|9.32|7.92|9.32|7.92|9.28|7.88|0
1656428740000|2022-06-28 15:05:40|9.33|7.93|9.34|7.94|9.35|7.95|9.33|7.93|0
1656428750000|2022-06-28 15:05:50|9.35|7.95|9.32|7.92|9.35|7.95|9.32|7.92|0
1656428760000|2022-06-28 15:06:00|9.29|7.89|9.29|7.89|9.29|7.89|9.26|7.86|0
1656428770000|2022-06-28 15:06:10|9.28|7.88|9.23|7.83|9.28|7.88|9.23|7.83|0
1656428780000|2022-06-28 15:06:20|9.22|7.82|9.23|7.83|9.25|7.85|9.2|7.8|0
1656428790000|2022-06-28 15:06:30|9.29|7.89|9.25|7.85|9.3|7.9|9.25|7.85|0
1656428800000|2022-06-28 15:06:40|9.28|7.88|9.31|7.91|9.31|7.91|9.28|7.88|0
1656428810000|2022-06-28 15:06:50|9.32|7.92|9.32|7.92|9.35|7.95|9.32|7.92|0
1656428820000|2022-06-28 15:07:00|9.34|7.94|9.34|7.94|9.34|7.94|9.31|7.91|0
1656428830000|2022-06-28 15:07:10|9.31|7.91|9.29|7.89|9.31|7.91|9.29|7.89|0
1656428840000|2022-06-28 15:07:20|9.32|7.92|9.29|7.89|9.32|7.92|9.29|7.89|0
1656428850000|2022-06-28 15:07:30|9.31|7.91|9.29|7.89|9.31|7.91|9.29|7.89|0
1656428860000|2022-06-28 15:07:40|9.31|7.91|9.25|7.85|9.31|7.91|9.25|7.85|0
1656428870000|2022-06-28 15:07:50|9.26|7.86|9.28|7.88|9.29|7.89|9.26|7.86|0
1656428880000|2022-06-28 15:08:00|9.25|7.85|9.22|7.82|9.25|7.85|9.22|7.82|0
1656428890000|2022-06-28 15:08:10|9.25|7.85|9.23|7.83|9.25|7.85|9.23|7.83|0
1656428900000|2022-06-28 15:08:20|9.25|7.85|9.23|7.83|9.25|7.85|9.22|7.82|0
1656428910000|2022-06-28 15:08:30|9.2|7.8|9.22|7.82|9.22|7.82|9.19|7.79|0
1656428920000|2022-06-28 15:08:40|9.23|7.83|9.25|7.85|9.28|7.88|9.23|7.83|0
1656428930000|2022-06-28 15:08:50|9.26|7.86|9.22|7.82|9.26|7.86|9.22|7.82|0
1656428940000|2022-06-28 15:09:00|9.23|7.83|9.16|7.76|9.23|7.83|9.16|7.76|0
1656428950000|2022-06-28 15:09:10|9.17|7.77|9.19|7.79|9.2|7.8|9.17|7.77|0
1656428960000|2022-06-28 15:09:20|9.17|7.77|9.13|7.73|9.17|7.77|9.13|7.73|0
1656428970000|2022-06-28 15:09:30|9.1|7.7|9.04|7.64|9.1|7.7|9.04|7.64|0
1656428980000|2022-06-28 15:09:40|9.01|7.61|9.01|7.61|9.01|7.61|9.01|7.61|0
1656428990000|2022-06-28 15:09:50|9.03|7.63|9.03|7.63|9.03|7.63|8.99|7.59|0
1656429000000|2022-06-28 15:10:00|9.08|7.68|9.03|7.63|9.09|7.69|9.03|7.63|0
1656429010000|2022-06-28 15:10:10|8.99|7.59|8.95|7.55|8.99|7.59|8.95|7.55|0
1656429020000|2022-06-28 15:10:20|8.98|7.58|9|7.6|9|7.6|8.95|7.55|0
1656429030000|2022-06-28 15:10:30|8.99|7.59|8.96|7.56|9|7.6|8.95|7.55|0
1656429040000|2022-06-28 15:10:40|9|7.6|9.05|7.65|9.05|7.65|9|7.6|0
1656429050000|2022-06-28 15:10:50|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1656429060000|2022-06-28 15:11:00|9.03|7.63|9.03|7.63|9.06|7.66|9.03|7.63|0
1656429070000|2022-06-28 15:11:10|9.05|7.65|9.08|7.68|9.08|7.68|9.05|7.65|0
1656429080000|2022-06-28 15:11:20|9.09|7.69|9.21|7.81|9.21|7.81|9.09|7.69|0
1656429090000|2022-06-28 15:11:30|9.22|7.82|9.21|7.81|9.22|7.82|9.2|7.8|0
1656429100000|2022-06-28 15:11:40|9.18|7.78|9.22|7.82|9.22|7.82|9.15|7.75|0
1656429110000|2022-06-28 15:11:50|9.2|7.8|9.15|7.75|9.2|7.8|9.14|7.74|0
1656429120000|2022-06-28 15:12:00|9.14|7.74|9.12|7.72|9.14|7.74|9.12|7.72|0
1656429130000|2022-06-28 15:12:10|9.11|7.71|9.08|7.68|9.11|7.71|9.08|7.68|0
1656429140000|2022-06-28 15:12:20|9.06|7.66|9.08|7.68|9.08|7.68|9.03|7.63|0
1656429150000|2022-06-28 15:12:30|9.05|7.65|9.05|7.65|9.05|7.65|9|7.6|0
1656429160000|2022-06-28 15:12:40|9.02|7.62|9.02|7.62|9.04|7.64|9.02|7.62|0
1656429170000|2022-06-28 15:12:50|9.06|7.66|9.08|7.68|9.08|7.68|9.06|7.66|0
1656429180000|2022-06-28 15:13:00|9.05|7.65|9.06|7.66|9.06|7.66|9.05|7.65|0
1656429190000|2022-06-28 15:13:10|9.03|7.63|9.02|7.62|9.03|7.63|8.99|7.59|0
1656429200000|2022-06-28 15:13:20|9.03|7.63|9.08|7.68|9.08|7.68|9.03|7.63|0
1656429210000|2022-06-28 15:13:30|9.09|7.69|9.12|7.72|9.12|7.72|9.08|7.68|0
1656429220000|2022-06-28 15:13:40|9.11|7.71|9.12|7.72|9.14|7.74|9.11|7.71|0
1656429230000|2022-06-28 15:13:50|9.08|7.68|9.05|7.65|9.08|7.68|9.05|7.65|0
1656429240000|2022-06-28 15:14:00|8.64|7.24|8.63|7.23|8.65|7.25|8.63|7.23|0
1656429250000|2022-06-28 15:14:10|8.6|7.2|8.61|7.21|8.61|7.21|8.6|7.2|0
1656429260000|2022-06-28 15:14:20|8.63|7.23|8.68|7.28|8.68|7.28|8.63|7.23|0
1656429270000|2022-06-28 15:14:30|8.7|7.3|8.7|7.3|8.71|7.31|8.7|7.3|0
1656429280000|2022-06-28 15:14:40|8.67|7.27|8.68|7.28|8.68|7.28|8.67|7.27|0
1656429290000|2022-06-28 15:14:50|8.7|7.3|8.66|7.26|8.7|7.3|8.66|7.26|0
1656429300000|2022-06-28 15:15:00|8.64|7.24|8.64|7.24|8.67|7.27|8.63|7.23|0
1656429310000|2022-06-28 15:15:10|8.61|7.21|8.59|7.19|8.64|7.24|8.59|7.19|0
1656429320000|2022-06-28 15:15:20|8.57|7.17|8.5|7.1|8.57|7.17|8.5|7.1|0
1656429330000|2022-06-28 15:15:30|8.49|7.09|8.43|7.03|8.49|7.09|8.43|7.03|0
1656429340000|2022-06-28 15:15:40|8.42|7.02|8.41|7.01|8.43|7.03|8.41|7.01|0
1656429350000|2022-06-28 15:15:50|8.43|7.03|8.53|7.13|8.53|7.13|8.43|7.03|0
1656429360000|2022-06-28 15:16:00|8.47|7.07|8.5|7.1|8.53|7.13|8.47|7.07|0
1656429370000|2022-06-28 15:16:10|8.52|7.12|8.46|7.06|8.52|7.12|8.46|7.06|0
1656429380000|2022-06-28 15:16:20|8.43|7.03|8.39|6.99|8.43|7.03|8.39|6.99|0
1656429390000|2022-06-28 15:16:30|8.4|7|8.39|6.99|8.41|7.01|8.39|6.99|0
1656429400000|2022-06-28 15:16:40|8.41|7.01|8.45|7.05|8.45|7.05|8.41|7.01|0
1656429410000|2022-06-28 15:16:50|8.46|7.06|8.49|7.09|8.49|7.09|8.46|7.06|0
1656429420000|2022-06-28 15:17:00|8.52|7.12|8.42|7.02|8.52|7.12|8.42|7.02|0
1656429430000|2022-06-28 15:17:10|8.38|6.98|8.38|6.98|8.38|6.98|8.36|6.96|0
1656429440000|2022-06-28 15:17:20|8.42|7.02|8.43|7.03|8.43|7.03|8.39|6.99|0
1656429450000|2022-06-28 15:17:30|8.45|7.05|8.38|6.98|8.45|7.05|8.38|6.98|0
1656429460000|2022-06-28 15:17:40|8.36|6.96|8.39|6.99|8.39|6.99|8.36|6.96|0
1656429470000|2022-06-28 15:17:50|8.36|6.96|8.24|6.84|8.38|6.98|8.24|6.84|0
1656429480000|2022-06-28 15:18:00|8.23|6.83|8.21|6.81|8.23|6.83|8.21|6.81|0
1656429490000|2022-06-28 15:18:10|8.24|6.84|8.27|6.87|8.27|6.87|8.24|6.84|0
1656429500000|2022-06-28 15:18:20|8.28|6.88|8.25|6.85|8.31|6.91|8.25|6.85|0
1656429510000|2022-06-28 15:18:30|8.23|6.83|8.21|6.81|8.23|6.83|8.21|6.81|0
1656429520000|2022-06-28 15:18:40|8.41|7.01|8.48|7.08|8.48|7.08|8.41|7.01|0
1656429530000|2022-06-28 15:18:50|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1656429540000|2022-06-28 15:19:00|8.52|7.12|8.45|7.05|8.52|7.12|8.45|7.05|0
1656429550000|2022-06-28 15:19:10|8.46|7.06|8.46|7.06|8.48|7.08|8.46|7.06|0
1656429560000|2022-06-28 15:19:20|8.44|7.04|8.4|7|8.44|7.04|8.39|6.99|0
1656429570000|2022-06-28 15:19:30|8.38|6.98|8.37|6.97|8.38|6.98|8.37|6.97|0
1656429580000|2022-06-28 15:19:40|8.38|6.98|8.44|7.04|8.44|7.04|8.38|6.98|0
1656429590000|2022-06-28 15:19:50|8.41|7.01|8.39|6.99|8.41|7.01|8.39|6.99|0
1656429600000|2022-06-28 15:20:00|8.41|7.01|8.44|7.04|8.44|7.04|8.41|7.01|0
1656429610000|2022-06-28 15:20:10|8.45|7.05|8.45|7.05|8.46|7.06|8.44|7.04|0
1656429620000|2022-06-28 15:20:20|8.42|7.02|8.39|6.99|8.42|7.02|8.39|6.99|0
1656429630000|2022-06-28 15:20:30|8.42|7.02|8.41|7.01|8.42|7.02|8.41|7.01|0
1656429640000|2022-06-28 15:20:40|8.42|7.02|8.37|6.97|8.42|7.02|8.37|6.97|0
1656429650000|2022-06-28 15:20:50|8.31|6.91|8.33|6.93|8.33|6.93|8.3|6.9|0
1656429660000|2022-06-28 15:21:00|8.31|6.91|8.3|6.9|8.31|6.91|8.3|6.9|0
1656429670000|2022-06-28 15:21:10|8.29|6.89|8.29|6.89|8.3|6.9|8.29|6.89|0
1656429680000|2022-06-28 15:21:20|8.26|6.86|8.23|6.83|8.26|6.86|8.23|6.83|0
1656429690000|2022-06-28 15:21:30|8.19|6.79|8.2|6.8|8.2|6.8|8.19|6.79|0
1656429700000|2022-06-28 15:21:40|8.19|6.79|8.22|6.82|8.22|6.82|8.19|6.79|0
1656429710000|2022-06-28 15:21:50|8.2|6.8|8.23|6.83|8.23|6.83|8.19|6.79|0
1656429720000|2022-06-28 15:22:00|8.22|6.82|8.14|6.74|8.22|6.82|8.14|6.74|0
1656429730000|2022-06-28 15:22:10|8.15|6.75|8.14|6.74|8.15|6.75|8.14|6.74|0
1656429740000|2022-06-28 15:22:20|8.11|6.71|8.1|6.7|8.11|6.71|8.1|6.7|0
1656429750000|2022-06-28 15:22:30|8.11|6.71|8.14|6.74|8.14|6.74|8.1|6.7|0
1656429760000|2022-06-28 15:22:40|8.16|6.76|8.1|6.7|8.16|6.76|8.1|6.7|0
1656429770000|2022-06-28 15:22:50|8.08|6.68|8.08|6.68|8.11|6.71|8.08|6.68|0
1656429780000|2022-06-28 15:23:00|8.07|6.67|8.03|6.63|8.08|6.68|8.03|6.63|0
1656429790000|2022-06-28 15:23:10|8.04|6.64|8.03|6.63|8.04|6.64|8.01|6.61|0
1656429800000|2022-06-28 15:23:20|8.01|6.61|7.99|6.59|8.01|6.61|7.99|6.59|0
1656429810000|2022-06-28 15:23:30|8.01|6.61|7.99|6.59|8.01|6.61|7.99|6.59|0
1656429820000|2022-06-28 15:23:40|8.02|6.62|7.99|6.59|8.03|6.63|7.99|6.59|0
1656429830000|2022-06-28 15:23:50|7.98|6.58|7.93|6.53|7.98|6.58|7.93|6.53|0
1656429840000|2022-06-28 15:24:00|7.95|6.55|7.94|6.54|7.97|6.57|7.94|6.54|0
1656429850000|2022-06-28 15:24:10|7.93|6.53|7.95|6.55|7.95|6.55|7.93|6.53|0
1656429860000|2022-06-28 15:24:20|7.94|6.54|7.91|6.51|7.95|6.55|7.91|6.51|0
1656429870000|2022-06-28 15:24:30|7.93|6.53|7.91|6.51|7.94|6.54|7.91|6.51|0
1656429880000|2022-06-28 15:24:40|7.93|6.53|7.91|6.51|7.93|6.53|7.91|6.51|0
1656429890000|2022-06-28 15:24:50|7.9|6.5|7.87|6.47|7.9|6.5|7.87|6.47|0
1656429900000|2022-06-28 15:25:00|7.89|6.49|7.9|6.5|7.9|6.5|7.87|6.47|0
1656429910000|2022-06-28 15:25:10|7.89|6.49|7.85|6.45|7.9|6.5|7.85|6.45|0
1656429920000|2022-06-28 15:25:20|7.84|6.44|7.84|6.44|7.84|6.44|7.82|6.42|0
1656429930000|2022-06-28 15:25:30|7.82|6.42|7.84|6.44|7.84|6.44|7.81|6.41|0
1656429940000|2022-06-28 15:25:40|7.87|6.47|7.91|6.51|7.91|6.51|7.87|6.47|0
1656429950000|2022-06-28 15:25:50|7.93|6.53|7.91|6.51|7.93|6.53|7.91|6.51|0
1656429960000|2022-06-28 15:26:00|7.87|6.47|7.84|6.44|7.87|6.47|7.84|6.44|0
1656429970000|2022-06-28 15:26:10|7.81|6.41|7.81|6.41|7.82|6.42|7.81|6.41|0
1656429980000|2022-06-28 15:26:20|7.8|6.4|7.75|6.35|7.81|6.41|7.75|6.35|0
1656429990000|2022-06-28 15:26:30|7.73|6.33|7.71|6.31|7.73|6.33|7.71|6.31|0
1656430000000|2022-06-28 15:26:40|7.72|6.32|7.7|6.3|7.72|6.32|7.7|6.3|0
1656430010000|2022-06-28 15:26:50|7.63|6.23|7.67|6.27|7.68|6.28|7.63|6.23|0
1656430020000|2022-06-28 15:27:00|7.65|6.25|7.65|6.25|7.65|6.25|7.65|6.25|0
1656430030000|2022-06-28 15:27:10|7.62|6.22|7.66|6.26|7.66|6.26|7.62|6.22|0
1656430040000|2022-06-28 15:27:20|7.65|6.25|7.57|6.17|7.65|6.25|7.57|6.17|0
1656430050000|2022-06-28 15:27:30|7.55|6.15|7.5|6.1|7.55|6.15|7.5|6.1|0
1656430060000|2022-06-28 15:27:40|7.48|6.08|7.5|6.1|7.5|6.1|7.48|6.08|0
1656430070000|2022-06-28 15:27:50|7.55|6.15|7.56|6.16|7.56|6.16|7.53|6.13|0
1656430080000|2022-06-28 15:28:00|7.53|6.13|7.62|6.22|7.62|6.22|7.53|6.13|0
1656430090000|2022-06-28 15:28:10|7.61|6.21|7.62|6.22|7.62|6.22|7.61|6.21|0
1656430100000|2022-06-28 15:28:20|7.61|6.21|7.61|6.21|7.61|6.21|7.61|6.21|0
1656430110000|2022-06-28 15:28:30|7.59|6.19|7.59|6.19|7.59|6.19|7.55|6.15|0
1656430120000|2022-06-28 15:28:40|7.56|6.16|7.52|6.12|7.56|6.16|7.52|6.12|0
1656430130000|2022-06-28 15:28:50|7.68|6.28|7.85|6.45|7.87|6.47|7.68|6.28|0
1656430140000|2022-06-28 15:29:00|7.86|6.46|7.73|6.33|7.86|6.46|7.7|6.3|0
1656430150000|2022-06-28 15:29:10|7.76|6.36|8.13|6.73|8.14|6.74|7.74|6.34|0
1656430160000|2022-06-28 15:29:20|8.14|6.74|8.11|6.71|8.14|6.74|8.1|6.7|0
1656430170000|2022-06-28 15:29:30|8.14|6.74|8.19|6.79|8.19|6.79|8.14|6.74|0
1656430180000|2022-06-28 15:29:40|8.18|6.78|8.15|6.75|8.18|6.78|8.15|6.75|0
1656430190000|2022-06-28 15:29:50|8.13|6.73|8.07|6.67|8.13|6.73|8.07|6.67|0
1656430200000|2022-06-28 15:30:00|8.03|6.63|8.06|6.66|8.06|6.66|8.03|6.63|0
1656430210000|2022-06-28 15:30:10|8.05|6.65|8.07|6.67|8.07|6.67|8.03|6.63|0
1656430220000|2022-06-28 15:30:20|8.11|6.71|8.11|6.71|8.13|6.73|8.11|6.71|0
1656430230000|2022-06-28 15:30:30|8.14|6.74|8.05|6.65|8.14|6.74|8.05|6.65|0
1656430240000|2022-06-28 15:30:40|8.1|6.7|8.14|6.74|8.14|6.74|8.09|6.69|0
1656430250000|2022-06-28 15:30:50|8.13|6.73|8.22|6.82|8.22|6.82|8.13|6.73|0
1656430260000|2022-06-28 15:31:00|8.2|6.8|8.23|6.83|8.23|6.83|8.19|6.79|0
1656430270000|2022-06-28 15:31:10|8.24|6.84|8.24|6.84|8.24|6.84|8.22|6.82|0
1656430280000|2022-06-28 15:31:20|8.26|6.86|8.28|6.88|8.28|6.88|8.26|6.86|0
1656430290000|2022-06-28 15:31:30|8.27|6.87|8.27|6.87|8.27|6.87|8.26|6.86|0
1656430300000|2022-06-28 15:31:40|8.28|6.88|8.23|6.83|8.3|6.9|8.23|6.83|0
1656430310000|2022-06-28 15:31:50|8.22|6.82|8.17|6.77|8.23|6.83|8.17|6.77|0
1656430320000|2022-06-28 15:32:00|8.13|6.73|8.15|6.75|8.15|6.75|8.11|6.71|0
1656430330000|2022-06-28 15:32:10|8.18|6.78|8.17|6.77|8.19|6.79|8.17|6.77|0
1656430340000|2022-06-28 15:32:20|8.18|6.78|8.18|6.78|8.18|6.78|8.16|6.76|0
1656430350000|2022-06-28 15:32:30|7.58|6.18|7.79|6.39|7.79|6.39|7.58|6.18|0
1656430360000|2022-06-28 15:32:40|7.81|6.41|7.82|6.42|7.82|6.42|7.81|6.41|0
1656430370000|2022-06-28 15:32:50|7.83|6.43|7.84|6.44|7.86|6.46|7.83|6.43|0
1656430380000|2022-06-28 15:33:00|7.85|6.45|7.86|6.46|7.88|6.48|7.85|6.45|0
1656430390000|2022-06-28 15:33:10|7.9|6.5|7.88|6.48|7.9|6.5|7.87|6.47|0
1656430400000|2022-06-28 15:33:20|7.87|6.47|7.83|6.43|7.87|6.47|7.83|6.43|0
1656430410000|2022-06-28 15:33:30|7.82|6.42|7.79|6.39|7.82|6.42|7.79|6.39|0
1656430420000|2022-06-28 15:33:40|7.78|6.38|7.84|6.44|7.84|6.44|7.78|6.38|0
1656430430000|2022-06-28 15:33:50|7.83|6.43|7.84|6.44|7.84|6.44|7.82|6.42|0
1656430440000|2022-06-28 15:34:00|7.89|6.49|7.87|6.47|7.91|6.51|7.87|6.47|0
1656430450000|2022-06-28 15:34:10|7.88|6.48|7.86|6.46|7.89|6.49|7.86|6.46|0
1656430460000|2022-06-28 15:34:20|7.84|6.44|7.88|6.48|7.88|6.48|7.83|6.43|0
1656430470000|2022-06-28 15:34:30|7.89|6.49|7.88|6.48|7.92|6.52|7.87|6.47|0
1656430480000|2022-06-28 15:34:40|7.86|6.46|7.84|6.44|7.86|6.46|7.84|6.44|0
1656430490000|2022-06-28 15:34:50|7.83|6.43|7.88|6.48|7.88|6.48|7.83|6.43|0
1656430500000|2022-06-28 15:35:00|7.87|6.47|7.86|6.46|7.87|6.47|7.83|6.43|0
1656430520000|2022-06-28 15:35:20|7.88|6.48|7.84|6.44|7.88|6.48|7.84|6.44|0
1656430530000|2022-06-28 15:35:30|7.83|6.43|7.79|6.39|7.83|6.43|7.78|6.38|0
1656430540000|2022-06-28 15:35:40|7.8|6.4|7.87|6.47|7.87|6.47|7.8|6.4|0
1656430550000|2022-06-28 15:35:50|7.88|6.48|7.89|6.49|7.89|6.49|7.88|6.48|0
1656430560000|2022-06-28 15:36:00|7.88|6.48|7.91|6.51|7.91|6.51|7.87|6.47|0
1656430570000|2022-06-28 15:36:10|7.88|6.48|7.89|6.49|7.89|6.49|7.84|6.44|0
1656430580000|2022-06-28 15:36:20|7.88|6.48|7.87|6.47|7.88|6.48|7.82|6.42|0
1656430590000|2022-06-28 15:36:30|7.86|6.46|7.83|6.43|7.86|6.46|7.83|6.43|0
1656430600000|2022-06-28 15:36:40|7.8|6.4|7.77|6.37|7.8|6.4|7.77|6.37|0
1656430610000|2022-06-28 15:36:50|7.75|6.35|7.77|6.37|7.77|6.37|7.74|6.34|0
1656430620000|2022-06-28 15:37:00|7.75|6.35|7.72|6.32|7.79|6.39|7.72|6.32|0
1656430630000|2022-06-28 15:37:10|7.69|6.29|7.68|6.28|7.69|6.29|7.68|6.28|0
1656430640000|2022-06-28 15:37:20|7.7|6.3|7.72|6.32|7.73|6.33|7.69|6.29|0
1656430650000|2022-06-28 15:37:30|7.73|6.33|7.72|6.32|7.73|6.33|7.7|6.3|0
1656430660000|2022-06-28 15:37:40|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656430670000|2022-06-28 15:37:50|7.71|6.31|7.69|6.29|7.71|6.31|7.69|6.29|0
1656430680000|2022-06-28 15:38:00|7.7|6.3|7.68|6.28|7.7|6.3|7.68|6.28|0
1656430690000|2022-06-28 15:38:10|7.67|6.27|7.65|6.25|7.67|6.27|7.65|6.25|0
1656430700000|2022-06-28 15:38:20|7.6|6.2|7.52|6.12|7.6|6.2|7.52|6.12|0
1656430710000|2022-06-28 15:38:30|7.57|6.17|7.49|6.09|7.57|6.17|7.48|6.08|0
1656430720000|2022-06-28 15:38:40|7.48|6.08|7.5|6.1|7.5|6.1|7.48|6.08|0
1656430730000|2022-06-28 15:38:50|7.48|6.08|7.48|6.08|7.48|6.08|7.47|6.07|0
1656430740000|2022-06-28 15:39:00|7.47|6.07|7.45|6.05|7.47|6.07|7.45|6.05|0
1656430750000|2022-06-28 15:39:10|7.48|6.08|7.41|6.01|7.48|6.08|7.39|5.99|0
1656430760000|2022-06-28 15:39:20|7.39|5.99|7.38|5.98|7.41|6.01|7.38|5.98|0
1656430770000|2022-06-28 15:39:30|7.41|6.01|7.44|6.04|7.44|6.04|7.39|5.99|0
1656430780000|2022-06-28 15:39:40|7.43|6.03|7.44|6.04|7.44|6.04|7.42|6.02|0
1656430790000|2022-06-28 15:39:50|7.42|6.02|7.39|5.99|7.42|6.02|7.39|5.99|0
1656430800000|2022-06-28 15:40:00|7.47|6.07|7.45|6.05|7.47|6.07|7.45|6.05|0
1656430810000|2022-06-28 15:40:10|7.41|6.01|7.42|6.02|7.42|6.02|7.39|5.99|0
1656430820000|2022-06-28 15:40:20|7.43|6.03|7.42|6.02|7.44|6.04|7.42|6.02|0
1656430830000|2022-06-28 15:40:30|7.41|6.01|7.31|5.91|7.41|6.01|7.31|5.91|0
1656430840000|2022-06-28 15:40:40|7.3|5.9|7.26|5.86|7.3|5.9|7.24|5.84|0
1656430850000|2022-06-28 15:40:50|7.24|5.84|7.21|5.81|7.24|5.84|7.21|5.81|0
1656430860000|2022-06-28 15:41:00|7.2|5.8|7.25|5.85|7.25|5.85|7.2|5.8|0
1656430870000|2022-06-28 15:41:10|7.23|5.83|7.2|5.8|7.26|5.86|7.2|5.8|0
1656430880000|2022-06-28 15:41:20|7.19|5.79|7.25|5.85|7.25|5.85|7.19|5.79|0
1656430890000|2022-06-28 15:41:30|7.23|5.83|7.21|5.81|7.23|5.83|7.19|5.79|0
1656430900000|2022-06-28 15:41:40|7.2|5.8|7.2|5.8|7.24|5.84|7.2|5.8|0
1656430910000|2022-06-28 15:41:50|7.21|5.81|7.19|5.79|7.21|5.81|7.19|5.79|0
1656430920000|2022-06-28 15:42:00|7.24|5.84|7.21|5.81|7.24|5.84|7.21|5.81|0
1656430930000|2022-06-28 15:42:10|7.2|5.8|7.21|5.81|7.23|5.83|7.2|5.8|0
1656430940000|2022-06-28 15:42:20|7.19|5.79|7.11|5.71|7.19|5.79|7.11|5.71|0
1656430950000|2022-06-28 15:42:30|7.15|5.75|7.11|5.71|7.15|5.75|7.11|5.71|0
1656430960000|2022-06-28 15:42:40|7.12|5.72|7.1|5.7|7.12|5.72|7.1|5.7|0
1656430970000|2022-06-28 15:42:50|7.08|5.68|7.07|5.67|7.1|5.7|7.07|5.67|0
1656430980000|2022-06-28 15:43:00|7.06|5.66|7.11|5.71|7.11|5.71|7.06|5.66|0
1656430990000|2022-06-28 15:43:10|7.18|5.78|7.15|5.75|7.18|5.78|7.15|5.75|0
1656431000000|2022-06-28 15:43:20|7.13|5.73|7.13|5.73|7.13|5.73|7.1|5.7|0
1656431010000|2022-06-28 15:43:30|7.15|5.75|7.11|5.71|7.15|5.75|7.11|5.71|0
1656431020000|2022-06-28 15:43:40|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1656431030000|2022-06-28 15:43:50|7.13|5.73|7.14|5.74|7.15|5.75|7.13|5.73|0
1656431040000|2022-06-28 15:44:00|7.13|5.73|7.1|5.7|7.13|5.73|7.1|5.7|0
1656431050000|2022-06-28 15:44:10|7.08|5.68|7.18|5.78|7.18|5.78|7.08|5.68|0
1656431060000|2022-06-28 15:44:20|7.17|5.77|7.15|5.75|7.19|5.79|7.15|5.75|0
1656431070000|2022-06-28 15:44:30|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1656431080000|2022-06-28 15:44:40|7.14|5.74|7.12|5.72|7.14|5.74|7.12|5.72|0
1656431090000|2022-06-28 15:44:50|7.11|5.71|7.11|5.71|7.11|5.71|7.08|5.68|0
1656431100000|2022-06-28 15:45:00|7.12|5.72|7.1|5.7|7.12|5.72|7.1|5.7|0
1656431110000|2022-06-28 15:45:10|7.05|5.65|7.19|5.79|7.19|5.79|7.05|5.65|0
1656431120000|2022-06-28 15:45:20|7.18|5.78|7.25|5.85|7.25|5.85|7.18|5.78|0
1656431130000|2022-06-28 15:45:30|7.22|5.82|7.44|6.04|7.44|6.04|7.22|5.82|0
1656431140000|2022-06-28 15:45:40|7.45|6.05|7.47|6.07|7.47|6.07|7.44|6.04|0
1656431150000|2022-06-28 15:45:50|7.44|6.04|7.41|6.01|7.44|6.04|7.41|6.01|0
1656431160000|2022-06-28 15:46:00|7.38|5.98|7.38|5.98|7.42|6.02|7.37|5.97|0
1656431170000|2022-06-28 15:46:10|7.41|6.01|7.44|6.04|7.44|6.04|7.38|5.98|0
1656431180000|2022-06-28 15:46:20|7.47|6.07|7.42|6.02|7.47|6.07|7.42|6.02|0
1656431190000|2022-06-28 15:46:30|7.44|6.04|7.33|5.93|7.44|6.04|7.33|5.93|0
1656431200000|2022-06-28 15:46:40|7.37|5.97|7.34|5.94|7.41|6.01|7.33|5.93|0
1656431210000|2022-06-28 15:46:50|7.38|5.98|7.38|5.98|7.38|5.98|7.36|5.96|0
1656431220000|2022-06-28 15:47:00|7.39|5.99|7.39|5.99|7.41|6.01|7.39|5.99|0
1656431230000|2022-06-28 15:47:10|7.41|6.01|7.35|5.95|7.41|6.01|7.35|5.95|0
1656431240000|2022-06-28 15:47:20|7.33|5.93|7.34|5.94|7.34|5.94|7.31|5.91|0
1656431250000|2022-06-28 15:47:30|7.36|5.96|7.38|5.98|7.38|5.98|7.33|5.93|0
1656431260000|2022-06-28 15:47:40|7.43|6.03|7.42|6.02|7.43|6.03|7.41|6.01|0
1656431270000|2022-06-28 15:47:50|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1656431280000|2022-06-28 15:48:00|7.45|6.05|7.42|6.02|7.45|6.05|7.42|6.02|0
1656431290000|2022-06-28 15:48:10|7.43|6.03|7.39|5.99|7.43|6.03|7.38|5.98|0
1656431300000|2022-06-28 15:48:20|7.41|6.01|7.33|5.93|7.41|6.01|7.33|5.93|0
1656431310000|2022-06-28 15:48:30|7.32|5.92|7.34|5.94|7.34|5.94|7.31|5.91|0
1656431320000|2022-06-28 15:48:40|7.37|5.97|7.4|6|7.4|6|7.37|5.97|0
1656431330000|2022-06-28 15:48:50|7.39|5.99|7.32|5.92|7.39|5.99|7.32|5.92|0
1656431340000|2022-06-28 15:49:00|7.28|5.88|7.48|6.08|7.49|6.09|7.28|5.88|0
1656431350000|2022-06-28 15:49:10|7.51|6.11|7.56|6.16|7.56|6.16|7.51|6.11|0
1656431360000|2022-06-28 15:49:20|7.58|6.18|7.58|6.18|7.59|6.19|7.58|6.18|0
1656431370000|2022-06-28 15:49:30|7.55|6.15|7.53|6.13|7.55|6.15|7.5|6.1|0
1656431380000|2022-06-28 15:49:40|7.58|6.18|7.6|6.2|7.6|6.2|7.58|6.18|0
1656431390000|2022-06-28 15:49:50|7.61|6.21|7.61|6.21|7.63|6.23|7.61|6.21|0
1656431400000|2022-06-28 15:50:00|7.59|6.19|7.58|6.18|7.63|6.23|7.58|6.18|0
1656431410000|2022-06-28 15:50:10|7.56|6.16|7.54|6.14|7.56|6.16|7.54|6.14|0
1656431420000|2022-06-28 15:50:20|7.5|6.1|7.54|6.14|7.56|6.16|7.5|6.1|0
1656431430000|2022-06-28 15:50:30|7.56|6.16|7.58|6.18|7.58|6.18|7.56|6.16|0
1656431440000|2022-06-28 15:50:40|7.54|6.14|7.51|6.11|7.54|6.14|7.51|6.11|0
1656431450000|2022-06-28 15:50:50|7.48|6.08|7.49|6.09|7.5|6.1|7.48|6.08|0
1656431460000|2022-06-28 15:51:00|7.44|6.04|7.48|6.08|7.48|6.08|7.44|6.04|0
1656431470000|2022-06-28 15:51:10|7.45|6.05|7.48|6.08|7.5|6.1|7.45|6.05|0
1656431480000|2022-06-28 15:51:20|7.45|6.05|7.47|6.07|7.47|6.07|7.44|6.04|0
1656431490000|2022-06-28 15:51:30|7.45|6.05|7.48|6.08|7.48|6.08|7.45|6.05|0
1656431500000|2022-06-28 15:51:40|7.5|6.1|7.51|6.11|7.55|6.15|7.5|6.1|0
1656431510000|2022-06-28 15:51:50|7.5|6.1|7.49|6.09|7.5|6.1|7.49|6.09|0
1656431520000|2022-06-28 15:52:00|7.51|6.11|7.45|6.05|7.51|6.11|7.45|6.05|0
1656431530000|2022-06-28 15:52:10|7.43|6.03|7.34|5.94|7.43|6.03|7.34|5.94|0
1656431540000|2022-06-28 15:52:20|7.37|5.97|7.4|6|7.4|6|7.37|5.97|0
1656431550000|2022-06-28 15:52:30|7.43|6.03|7.58|6.18|7.58|6.18|7.43|6.03|0
1656431560000|2022-06-28 15:52:40|7.59|6.19|7.58|6.18|7.59|6.19|7.55|6.15|0
1656431570000|2022-06-28 15:52:50|7.6|6.2|7.56|6.16|7.6|6.2|7.55|6.15|0
1656431580000|2022-06-28 15:53:00|7.61|6.21|7.56|6.16|7.61|6.21|7.56|6.16|0
1656431590000|2022-06-28 15:53:10|7.54|6.14|7.53|6.13|7.55|6.15|7.51|6.11|0
1656431600000|2022-06-28 15:53:20|7.51|6.11|7.5|6.1|7.54|6.14|7.5|6.1|0
1656431610000|2022-06-28 15:53:30|7.49|6.09|7.42|6.02|7.49|6.09|7.42|6.02|0
1656431620000|2022-06-28 15:53:40|7.43|6.03|7.44|6.04|7.44|6.04|7.42|6.02|0
1656431630000|2022-06-28 15:53:50|7.43|6.03|7.42|6.02|7.44|6.04|7.42|6.02|0
1656431640000|2022-06-28 15:54:00|7.43|6.03|7.43|6.03|7.43|6.03|7.4|6|0
1656431650000|2022-06-28 15:54:10|7.4|6|7.38|5.98|7.4|6|7.38|5.98|0
1656431660000|2022-06-28 15:54:20|7.36|5.96|7.3|5.9|7.36|5.96|7.3|5.9|0
1656431670000|2022-06-28 15:54:30|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1656431680000|2022-06-28 15:54:40|7.31|5.91|7.33|5.93|7.36|5.96|7.31|5.91|0
1656431690000|2022-06-28 15:54:50|7.37|5.97|7.33|5.93|7.38|5.98|7.33|5.93|0
1656431700000|2022-06-28 15:55:00|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1656431710000|2022-06-28 15:55:10|7.31|5.91|7.23|5.83|7.31|5.91|7.23|5.83|0
1656431720000|2022-06-28 15:55:20|7.24|5.84|7.23|5.83|7.24|5.84|7.17|5.77|0
1656431730000|2022-06-28 15:55:30|7.28|5.88|7.25|5.85|7.28|5.88|7.25|5.85|0
1656431740000|2022-06-28 15:55:40|7.19|5.79|7.24|5.84|7.24|5.84|7.19|5.79|0
1656431750000|2022-06-28 15:55:50|7.26|5.86|7.23|5.83|7.26|5.86|7.23|5.83|0
1656431760000|2022-06-28 15:56:00|7.21|5.81|7.16|5.76|7.23|5.83|7.13|5.73|0
1656431770000|2022-06-28 15:56:10|7.15|5.75|7.51|6.11|7.52|6.12|7.15|5.75|0
1656431780000|2022-06-28 15:56:20|7.48|6.08|7.47|6.07|7.48|6.08|7.44|6.04|0
1656431790000|2022-06-28 15:56:30|7.46|6.06|7.44|6.04|7.46|6.06|7.44|6.04|0
1656431800000|2022-06-28 15:56:40|7.46|6.06|7.46|6.06|7.46|6.06|7.44|6.04|0
1656431810000|2022-06-28 15:56:50|7.47|6.07|7.43|6.03|7.47|6.07|7.43|6.03|0
1656431820000|2022-06-28 15:57:00|7.44|6.04|7.44|6.04|7.51|6.11|7.44|6.04|0
1656431830000|2022-06-28 15:57:10|7.43|6.03|7.41|6.01|7.46|6.06|7.41|6.01|0
1656431840000|2022-06-28 15:57:20|7.38|5.98|7.42|6.02|7.44|6.04|7.38|5.98|0
1656431850000|2022-06-28 15:57:30|7.46|6.06|7.48|6.08|7.48|6.08|7.44|6.04|0
1656431860000|2022-06-28 15:57:40|7.47|6.07|7.5|6.1|7.5|6.1|7.47|6.07|0
1656431870000|2022-06-28 15:57:50|7.52|6.12|7.68|6.28|7.68|6.28|7.52|6.12|0
1656431880000|2022-06-28 15:58:00|7.63|6.23|7.6|6.2|7.64|6.24|7.6|6.2|0
1656431890000|2022-06-28 15:58:10|7.61|6.21|7.6|6.2|7.63|6.23|7.6|6.2|0
1656431900000|2022-06-28 15:58:20|7.59|6.19|7.61|6.21|7.61|6.21|7.59|6.19|0
1656431910000|2022-06-28 15:58:30|7.63|6.23|7.64|6.24|7.64|6.24|7.61|6.21|0
1656431920000|2022-06-28 15:58:40|7.63|6.23|7.63|6.23|7.65|6.25|7.63|6.23|0
1656431930000|2022-06-28 15:58:50|7.64|6.24|7.64|6.24|7.65|6.25|7.64|6.24|0
1656431940000|2022-06-28 15:59:00|7.66|6.26|7.68|6.28|7.68|6.28|7.64|6.24|0
1656431950000|2022-06-28 15:59:10|7.64|6.24|7.63|6.23|7.64|6.24|7.61|6.21|0
1656431960000|2022-06-28 15:59:20|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1656431970000|2022-06-28 15:59:30|7.6|6.2|7.6|6.2|7.6|6.2|7.58|6.18|0
1656431980000|2022-06-28 15:59:40|7.58|6.18|7.54|6.14|7.59|6.19|7.54|6.14|0
1656431990000|2022-06-28 15:59:50|7.53|6.13|7.49|6.09|7.53|6.13|7.49|6.09|0
1656432000000|2022-06-28 16:00:00|7.47|6.07|7.49|6.09|7.49|6.09|7.47|6.07|0
1656432010000|2022-06-28 16:00:10|7.47|6.07|7.47|6.07|7.48|6.08|7.47|6.07|0
1656432020000|2022-06-28 16:00:20|7.44|6.04|7.4|6|7.44|6.04|7.4|6|0
1656432030000|2022-06-28 16:00:30|7.38|5.98|7.37|5.97|7.38|5.98|7.36|5.96|0
1656432040000|2022-06-28 16:00:40|7.41|6.01|7.5|6.1|7.5|6.1|7.41|6.01|0
1656432050000|2022-06-28 16:00:50|7.49|6.09|7.48|6.08|7.49|6.09|7.48|6.08|0
1656432060000|2022-06-28 16:01:00|7.52|6.12|7.49|6.09|7.57|6.17|7.49|6.09|0
1656432070000|2022-06-28 16:01:10|7.52|6.12|7.52|6.12|7.52|6.12|7.52|6.12|0
1656432080000|2022-06-28 16:01:20|7.49|6.09|7.46|6.06|7.49|6.09|7.43|6.03|0
1656432090000|2022-06-28 16:01:30|7.49|6.09|7.48|6.08|7.5|6.1|7.48|6.08|0
1656432100000|2022-06-28 16:01:40|7.49|6.09|7.47|6.07|7.52|6.12|7.47|6.07|0
1656432110000|2022-06-28 16:01:50|7.44|6.04|7.44|6.04|7.47|6.07|7.44|6.04|0
1656432120000|2022-06-28 16:02:00|7.46|6.06|7.47|6.07|7.47|6.07|7.46|6.06|0
1656432130000|2022-06-28 16:02:10|7.44|6.04|7.41|6.01|7.44|6.04|7.41|6.01|0
1656432140000|2022-06-28 16:02:20|7.4|6|7.32|5.92|7.4|6|7.32|5.92|0
1656432150000|2022-06-28 16:02:30|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1656432160000|2022-06-28 16:02:40|7.31|5.91|7.29|5.89|7.34|5.94|7.29|5.89|0
1656432170000|2022-06-28 16:02:50|7.28|5.88|7.29|5.89|7.29|5.89|7.26|5.86|0
1656432180000|2022-06-28 16:03:00|7.32|5.92|7.36|5.96|7.36|5.96|7.32|5.92|0
1656432190000|2022-06-28 16:03:10|7.29|5.89|7.31|5.91|7.31|5.91|7.28|5.88|0
1656432200000|2022-06-28 16:03:20|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1656432210000|2022-06-28 16:03:30|7.35|5.95|7.35|5.95|7.4|6|7.35|5.95|0
1656432220000|2022-06-28 16:03:40|7.37|5.97|7.32|5.92|7.37|5.97|7.3|5.9|0
1656432230000|2022-06-28 16:03:50|7.3|5.9|7.35|5.95|7.35|5.95|7.3|5.9|0
1656432240000|2022-06-28 16:04:00|7.37|5.97|7.36|5.96|7.37|5.97|7.35|5.95|0
1656432250000|2022-06-28 16:04:10|7.37|5.97|7.32|5.92|7.37|5.97|7.32|5.92|0
1656432260000|2022-06-28 16:04:20|7.31|5.91|7.18|5.78|7.34|5.94|7.18|5.78|0
1656432270000|2022-06-28 16:04:30|7.17|5.77|7.17|5.77|7.17|5.77|7.15|5.75|0
1656432280000|2022-06-28 16:04:40|7.18|5.78|7.17|5.77|7.18|5.78|7.17|5.77|0
1656432290000|2022-06-28 16:04:50|7.18|5.78|7.19|5.79|7.19|5.79|7.17|5.77|0
1656432300000|2022-06-28 16:05:00|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1656432310000|2022-06-28 16:05:10|7.23|5.83|7.25|5.85|7.3|5.9|7.23|5.83|0
1656432320000|2022-06-28 16:05:20|7.26|5.86|7.64|6.24|7.64|6.24|7.25|5.85|0
1656432330000|2022-06-28 16:05:30|7.63|6.23|7.58|6.18|7.63|6.23|7.58|6.18|0
1656432340000|2022-06-28 16:05:40|7.59|6.19|7.61|6.21|7.61|6.21|7.59|6.19|0
1656432350000|2022-06-28 16:05:50|7.56|6.16|7.53|6.13|7.56|6.16|7.53|6.13|0
1656432360000|2022-06-28 16:06:00|7.56|6.16|7.56|6.16|7.61|6.21|7.54|6.14|0
1656432370000|2022-06-28 16:06:10|7.57|6.17|7.53|6.13|7.57|6.17|7.53|6.13|0
1656432380000|2022-06-28 16:06:20|7.54|6.14|7.53|6.13|7.54|6.14|7.53|6.13|0
1656432390000|2022-06-28 16:06:30|7.58|6.18|7.57|6.17|7.58|6.18|7.57|6.17|0
1656432400000|2022-06-28 16:06:40|7.56|6.16|7.56|6.16|7.58|6.18|7.56|6.16|0
1656432410000|2022-06-28 16:06:50|7.57|6.17|7.51|6.11|7.57|6.17|7.51|6.11|0
1656432420000|2022-06-28 16:07:00|7.53|6.13|7.58|6.18|7.58|6.18|7.52|6.12|0
1656432430000|2022-06-28 16:07:10|7.59|6.19|7.61|6.21|7.61|6.21|7.57|6.17|0
1656432440000|2022-06-28 16:07:20|7.62|6.22|7.69|6.29|7.69|6.29|7.62|6.22|0
1656432450000|2022-06-28 16:07:30|7.67|6.27|7.69|6.29|7.69|6.29|7.67|6.27|0
1656432460000|2022-06-28 16:07:40|7.73|6.33|7.73|6.33|7.73|6.33|7.72|6.32|0
1656432470000|2022-06-28 16:07:50|7.74|6.34|7.75|6.35|7.77|6.37|7.74|6.34|0
1656432480000|2022-06-28 16:08:00|7.78|6.38|7.79|6.39|7.79|6.39|7.77|6.37|0
1656432490000|2022-06-28 16:08:10|7.78|6.38|7.78|6.38|7.78|6.38|7.75|6.35|0
1656432500000|2022-06-28 16:08:20|7.79|6.39|7.55|6.15|7.79|6.39|7.55|6.15|0
1656432510000|2022-06-28 16:08:30|7.57|6.17|7.57|6.17|7.58|6.18|7.56|6.16|0
1656432520000|2022-06-28 16:08:40|7.56|6.16|7.57|6.17|7.57|6.17|7.55|6.15|0
1656432530000|2022-06-28 16:08:50|7.56|6.16|7.56|6.16|7.56|6.16|7.54|6.14|0
1656432540000|2022-06-28 16:09:00|7.58|6.18|7.58|6.18|7.58|6.18|7.57|6.17|0
1656432550000|2022-06-28 16:09:10|7.61|6.21|7.61|6.21|7.66|6.26|7.61|6.21|0
1656432560000|2022-06-28 16:09:20|7.62|6.22|7.64|6.24|7.64|6.24|7.62|6.22|0
1656432570000|2022-06-28 16:09:30|7.63|6.23|7.64|6.24|7.64|6.24|7.63|6.23|0
1656432580000|2022-06-28 16:09:40|7.66|6.26|7.66|6.26|7.66|6.26|7.64|6.24|0
1656432590000|2022-06-28 16:09:50|7.62|6.22|7.66|6.26|7.67|6.27|7.62|6.22|0
1656432600000|2022-06-28 16:10:00|7.59|6.19|7.63|6.23|7.63|6.23|7.59|6.19|0
1656432610000|2022-06-28 16:10:10|7.62|6.22|7.64|6.24|7.64|6.24|7.62|6.22|0
1656432620000|2022-06-28 16:10:20|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1656432630000|2022-06-28 16:10:30|7.63|6.23|7.62|6.22|7.64|6.24|7.62|6.22|0
1656432640000|2022-06-28 16:10:40|7.61|6.21|7.63|6.23|7.64|6.24|7.61|6.21|0
1656432650000|2022-06-28 16:10:50|7.64|6.24|7.65|6.25|7.65|6.25|7.64|6.24|0
1656432660000|2022-06-28 16:11:00|7.63|6.23|7.65|6.25|7.65|6.25|7.63|6.23|0
1656432670000|2022-06-28 16:11:10|7.68|6.28|7.67|6.27|7.68|6.28|7.62|6.22|0
1656432680000|2022-06-28 16:11:20|7.65|6.25|7.68|6.28|7.68|6.28|7.65|6.25|0
1656432690000|2022-06-28 16:11:30|7.74|6.34|7.75|6.35|7.75|6.35|7.74|6.34|0
1656432700000|2022-06-28 16:11:40|7.78|6.38|7.75|6.35|7.78|6.38|7.75|6.35|0
1656432710000|2022-06-28 16:11:50|7.78|6.38|7.75|6.35|7.78|6.38|7.74|6.34|0
1656432720000|2022-06-28 16:12:00|7.74|6.34|7.78|6.38|7.78|6.38|7.73|6.33|0
1656432730000|2022-06-28 16:12:10|7.77|6.37|7.75|6.35|7.77|6.37|7.75|6.35|0
1656432740000|2022-06-28 16:12:20|7.73|6.33|7.74|6.34|7.74|6.34|7.73|6.33|0
1656432750000|2022-06-28 16:12:30|7.75|6.35|7.79|6.39|7.79|6.39|7.75|6.35|0
1656432760000|2022-06-28 16:12:40|7.78|6.38|7.8|6.4|7.8|6.4|7.78|6.38|0
1656432770000|2022-06-28 16:12:50|7.82|6.42|7.82|6.42|7.84|6.44|7.8|6.4|0
1656432780000|2022-06-28 16:13:00|7.83|6.43|7.87|6.47|7.87|6.47|7.83|6.43|0
1656432790000|2022-06-28 16:13:10|7.88|6.48|7.89|6.49|7.89|6.49|7.88|6.48|0
1656432800000|2022-06-28 16:13:20|7.9|6.5|7.88|6.48|7.9|6.5|7.88|6.48|0
1656432810000|2022-06-28 16:13:30|7.89|6.49|7.9|6.5|7.9|6.5|7.88|6.48|0
1656432820000|2022-06-28 16:13:40|7.88|6.48|7.88|6.48|7.88|6.48|7.85|6.45|0
1656432830000|2022-06-28 16:13:50|7.87|6.47|7.85|6.45|7.87|6.47|7.85|6.45|0
1656432840000|2022-06-28 16:14:00|7.9|6.5|7.87|6.47|7.9|6.5|7.87|6.47|0
1656432850000|2022-06-28 16:14:10|7.85|6.45|7.82|6.42|7.85|6.45|7.82|6.42|0
1656432860000|2022-06-28 16:14:20|7.84|6.44|7.84|6.44|7.85|6.45|7.83|6.43|0
1656432870000|2022-06-28 16:14:30|7.83|6.43|7.77|6.37|7.84|6.44|7.77|6.37|0
1656432880000|2022-06-28 16:14:40|7.75|6.35|7.75|6.35|7.75|6.35|7.73|6.33|0
1656432890000|2022-06-28 16:14:50|7.69|6.29|7.69|6.29|7.69|6.29|7.68|6.28|0
1656432900000|2022-06-28 16:15:00|7.65|6.25|7.62|6.22|7.65|6.25|7.62|6.22|0
1656432910000|2022-06-28 16:15:10|7.63|6.23|7.64|6.24|7.64|6.24|7.63|6.23|0
1656432920000|2022-06-28 16:15:20|7.61|6.21|7.52|6.12|7.61|6.21|7.52|6.12|0
1656432930000|2022-06-28 16:15:30|7.51|6.11|7.59|6.19|7.61|6.21|7.51|6.11|0
1656432940000|2022-06-28 16:15:40|7.63|6.23|7.54|6.14|7.63|6.23|7.54|6.14|0
1656432950000|2022-06-28 16:15:50|7.57|6.17|7.52|6.12|7.57|6.17|7.52|6.12|0
1656432960000|2022-06-28 16:16:00|7.51|6.11|7.52|6.12|7.52|6.12|7.51|6.11|0
1656432970000|2022-06-28 16:16:10|7.53|6.13|7.5|6.1|7.54|6.14|7.5|6.1|0
1656432980000|2022-06-28 16:16:20|7.51|6.11|7.53|6.13|7.54|6.14|7.51|6.11|0
1656432990000|2022-06-28 16:16:30|7.4|6|7.44|6.04|7.44|6.04|7.4|6|0
1656433000000|2022-06-28 16:16:40|7.45|6.05|7.48|6.08|7.49|6.09|7.45|6.05|0
1656433010000|2022-06-28 16:16:50|7.47|6.07|7.3|5.9|7.47|6.07|7.3|5.9|0
1656433020000|2022-06-28 16:17:00|7.34|5.94|7.35|5.95|7.37|5.97|7.34|5.94|0
1656433030000|2022-06-28 16:17:10|7.36|5.96|7.35|5.95|7.37|5.97|7.35|5.95|0
1656433040000|2022-06-28 16:17:20|7.34|5.94|7.34|5.94|7.34|5.94|7.32|5.92|0
1656433050000|2022-06-28 16:17:30|7.32|5.92|7.24|5.84|7.32|5.92|7.24|5.84|0
1656433060000|2022-06-28 16:17:40|7.22|5.82|7.22|5.82|7.23|5.83|7.22|5.82|0
1656433070000|2022-06-28 16:17:50|7.23|5.83|7.13|5.73|7.23|5.83|7.13|5.73|0
1656433080000|2022-06-28 16:18:00|7.14|5.74|7.15|5.75|7.17|5.77|7.13|5.73|0
1656433090000|2022-06-28 16:18:10|7.14|5.74|7.17|5.77|7.17|5.77|7.1|5.7|0
1656433100000|2022-06-28 16:18:20|7.19|5.79|7.14|5.74|7.2|5.8|7.14|5.74|0
1656433110000|2022-06-28 16:18:30|7.17|5.77|7.21|5.81|7.21|5.81|7.17|5.77|0
1656433120000|2022-06-28 16:18:40|7.19|5.79|7.23|5.83|7.23|5.83|7.19|5.79|0
1656433130000|2022-06-28 16:18:50|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1656433140000|2022-06-28 16:19:00|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1656433150000|2022-06-28 16:19:10|7.26|5.86|7.28|5.88|7.31|5.91|7.26|5.86|0
1656433160000|2022-06-28 16:19:20|7.27|5.87|7.3|5.9|7.3|5.9|7.27|5.87|0
1656433170000|2022-06-28 16:19:30|7.31|5.91|7.35|5.95|7.35|5.95|7.31|5.91|0
1656433180000|2022-06-28 16:19:40|7.34|5.94|7.37|5.97|7.37|5.97|7.34|5.94|0
1656433190000|2022-06-28 16:19:50|7.39|5.99|7.43|6.03|7.43|6.03|7.39|5.99|0
1656433200000|2022-06-28 16:20:00|7.39|5.99|7.41|6.01|7.41|6.01|7.36|5.96|0
1656433210000|2022-06-28 16:20:10|7.42|6.02|7.46|6.06|7.46|6.06|7.42|6.02|0
1656433220000|2022-06-28 16:20:20|7.49|6.09|7.45|6.05|7.52|6.12|7.45|6.05|0
1656433230000|2022-06-28 16:20:30|7.46|6.06|7.51|6.11|7.51|6.11|7.46|6.06|0
1656433240000|2022-06-28 16:20:40|7.52|6.12|7.51|6.11|7.52|6.12|7.51|6.11|0
1656433250000|2022-06-28 16:20:50|7.52|6.12|7.52|6.12|7.52|6.12|7.51|6.11|0
1656433260000|2022-06-28 16:21:00|7.54|6.14|7.54|6.14|7.54|6.14|7.54|6.14|0
1656433270000|2022-06-28 16:21:10|7.56|6.16|7.52|6.12|7.56|6.16|7.51|6.11|0
1656433280000|2022-06-28 16:21:20|7.53|6.13|7.52|6.12|7.54|6.14|7.52|6.12|0
1656433290000|2022-06-28 16:21:30|7.49|6.09|7.47|6.07|7.49|6.09|7.47|6.07|0
1656433300000|2022-06-28 16:21:40|7.46|6.06|7.51|6.11|7.51|6.11|7.46|6.06|0
1656433310000|2022-06-28 16:21:50|7.49|6.09|7.51|6.11|7.51|6.11|7.49|6.09|0
1656433320000|2022-06-28 16:22:00|7.47|6.07|7.46|6.06|7.48|6.08|7.45|6.05|0
1656433330000|2022-06-28 16:22:10|7.49|6.09|7.51|6.11|7.51|6.11|7.49|6.09|0
1656433340000|2022-06-28 16:22:20|7.49|6.09|7.49|6.09|7.49|6.09|7.48|6.08|0
1656433350000|2022-06-28 16:22:30|7.51|6.11|7.48|6.08|7.52|6.12|7.48|6.08|0
1656433360000|2022-06-28 16:22:40|7.49|6.09|7.54|6.14|7.54|6.14|7.48|6.08|0
1656433370000|2022-06-28 16:22:50|7.55|6.15|7.56|6.16|7.56|6.16|7.54|6.14|0
1656433380000|2022-06-28 16:23:00|7.54|6.14|7.54|6.14|7.54|6.14|7.54|6.14|0
1656433390000|2022-06-28 16:23:10|7.56|6.16|7.54|6.14|7.56|6.16|7.54|6.14|0
1656433400000|2022-06-28 16:23:20|7.57|6.17|7.56|6.16|7.57|6.17|7.55|6.15|0
1656433410000|2022-06-28 16:23:30|7.47|6.07|7.37|5.97|7.48|6.08|7.37|5.97|0
1656433420000|2022-06-28 16:23:40|7.35|5.95|7.36|5.96|7.36|5.96|7.34|5.94|0
1656433430000|2022-06-28 16:23:50|7.37|5.97|7.45|6.05|7.45|6.05|7.37|5.97|0
1656433440000|2022-06-28 16:24:00|7.42|6.02|7.46|6.06|7.46|6.06|7.42|6.02|0
1656433450000|2022-06-28 16:24:10|7.44|6.04|7.47|6.07|7.47|6.07|7.44|6.04|0
1656433460000|2022-06-28 16:24:20|7.48|6.08|7.48|6.08|7.48|6.08|7.46|6.06|0
1656433470000|2022-06-28 16:24:30|7.53|6.13|7.51|6.11|7.54|6.14|7.51|6.11|0
1656433480000|2022-06-28 16:24:40|7.47|6.07|7.49|6.09|7.49|6.09|7.45|6.05|0
1656433490000|2022-06-28 16:24:50|7.47|6.07|7.49|6.09|7.49|6.09|7.47|6.07|0
1656433500000|2022-06-28 16:25:00|7.47|6.07|7.52|6.12|7.52|6.12|7.47|6.07|0
1656433510000|2022-06-28 16:25:10|7.49|6.09|7.47|6.07|7.49|6.09|7.47|6.07|0
1656433520000|2022-06-28 16:25:20|7.48|6.08|7.48|6.08|7.49|6.09|7.48|6.08|0
1656433530000|2022-06-28 16:25:30|7.49|6.09|7.53|6.13|7.53|6.13|7.49|6.09|0
1656433540000|2022-06-28 16:25:40|7.51|6.11|7.49|6.09|7.51|6.11|7.49|6.09|0
1656433550000|2022-06-28 16:25:50|7.48|6.08|7.48|6.08|7.49|6.09|7.48|6.08|0
1656433560000|2022-06-28 16:26:00|7.46|6.06|7.47|6.07|7.47|6.07|7.46|6.06|0
1656433570000|2022-06-28 16:26:10|7.54|6.14|7.57|6.17|7.57|6.17|7.52|6.12|0
1656433580000|2022-06-28 16:26:20|7.56|6.16|7.57|6.17|7.57|6.17|7.54|6.14|0
1656433590000|2022-06-28 16:26:30|7.59|6.19|7.56|6.16|7.59|6.19|7.56|6.16|0
1656433600000|2022-06-28 16:26:40|7.53|6.13|7.56|6.16|7.56|6.16|7.53|6.13|0
1656433610000|2022-06-28 16:26:50|7.54|6.14|7.57|6.17|7.58|6.18|7.54|6.14|0
1656433620000|2022-06-28 16:27:00|7.56|6.16|7.57|6.17|7.57|6.17|7.52|6.12|0
1656433630000|2022-06-28 16:27:10|7.59|6.19|7.63|6.23|7.63|6.23|7.59|6.19|0
1656433640000|2022-06-28 16:27:20|7.6|6.2|7.63|6.23|7.64|6.24|7.6|6.2|0
1656433650000|2022-06-28 16:27:30|7.64|6.24|7.63|6.23|7.64|6.24|7.6|6.2|0
1656433660000|2022-06-28 16:27:40|7.62|6.22|7.64|6.24|7.64|6.24|7.62|6.22|0
1656433670000|2022-06-28 16:27:50|7.65|6.25|7.69|6.29|7.7|6.3|7.65|6.25|0
1656433680000|2022-06-28 16:28:00|7.67|6.27|7.65|6.25|7.67|6.27|7.64|6.24|0
1656433690000|2022-06-28 16:28:10|7.64|6.24|7.65|6.25|7.65|6.25|7.64|6.24|0
1656433700000|2022-06-28 16:28:20|7.64|6.24|7.6|6.2|7.65|6.25|7.6|6.2|0
1656433710000|2022-06-28 16:28:30|7.59|6.19|7.64|6.24|7.64|6.24|7.59|6.19|0
1656433720000|2022-06-28 16:28:40|7.62|6.22|7.63|6.23|7.63|6.23|7.62|6.22|0
1656433730000|2022-06-28 16:28:50|7.62|6.22|7.62|6.22|7.63|6.23|7.62|6.22|0
1656433740000|2022-06-28 16:29:00|7.6|6.2|7.62|6.22|7.62|6.22|7.59|6.19|0
1656433750000|2022-06-28 16:29:10|7.63|6.23|7.63|6.23|7.63|6.23|7.62|6.22|0
1656433760000|2022-06-28 16:29:20|7.65|6.25|7.68|6.28|7.68|6.28|7.65|6.25|0
1656433770000|2022-06-28 16:29:30|7.7|6.3|7.7|6.3|7.7|6.3|7.69|6.29|0
1656433780000|2022-06-28 16:29:40|7.69|6.29|7.7|6.3|7.7|6.3|7.67|6.27|0
1656433790000|2022-06-28 16:29:50|7.72|6.32|7.72|6.32|7.72|6.32|7.7|6.3|0
1656433800000|2022-06-28 16:30:00|7.75|6.35|7.6|6.2|7.75|6.35|7.6|6.2|0
1656433810000|2022-06-28 16:30:10|7.65|6.25|7.67|6.27|7.68|6.28|7.65|6.25|0
1656433820000|2022-06-28 16:30:20|7.68|6.28|7.67|6.27|7.69|6.29|7.67|6.27|0
1656433830000|2022-06-28 16:30:30|7.65|6.25|7.59|6.19|7.65|6.25|7.59|6.19|0
1656433840000|2022-06-28 16:30:40|7.63|6.23|7.62|6.22|7.63|6.23|7.6|6.2|0
1656433850000|2022-06-28 16:30:50|7.63|6.23|7.57|6.17|7.63|6.23|7.57|6.17|0
1656433860000|2022-06-28 16:31:00|7.58|6.18|7.57|6.17|7.58|6.18|7.57|6.17|0
1656433870000|2022-06-28 16:31:10|7.58|6.18|7.59|6.19|7.59|6.19|7.57|6.17|0
1656433880000|2022-06-28 16:31:20|7.57|6.17|7.58|6.18|7.58|6.18|7.55|6.15|0
1656433890000|2022-06-28 16:31:30|7.62|6.22|7.62|6.22|7.62|6.22|7.6|6.2|0
1656433900000|2022-06-28 16:31:40|7.58|6.18|7.59|6.19|7.59|6.19|7.57|6.17|0
1656433910000|2022-06-28 16:31:50|7.62|6.22|7.58|6.18|7.62|6.22|7.58|6.18|0
1656433920000|2022-06-28 16:32:00|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1656433930000|2022-06-28 16:32:10|7.53|6.13|7.47|6.07|7.53|6.13|7.47|6.07|0
1656433940000|2022-06-28 16:32:20|7.48|6.08|7.45|6.05|7.48|6.08|7.45|6.05|0
1656433950000|2022-06-28 16:32:30|7.43|6.03|7.43|6.03|7.45|6.05|7.41|6.01|0
1656433960000|2022-06-28 16:32:40|7.48|6.08|7.47|6.07|7.48|6.08|7.47|6.07|0
1656433970000|2022-06-28 16:32:50|7.46|6.06|7.46|6.06|7.48|6.08|7.46|6.06|0
1656433980000|2022-06-28 16:33:00|7.47|6.07|7.46|6.06|7.48|6.08|7.46|6.06|0
1656433990000|2022-06-28 16:33:10|7.49|6.09|7.52|6.12|7.52|6.12|7.49|6.09|0
1656434000000|2022-06-28 16:33:20|7.51|6.11|7.53|6.13|7.53|6.13|7.51|6.11|0
1656434010000|2022-06-28 16:33:30|7.52|6.12|7.53|6.13|7.53|6.13|7.52|6.12|0
1656434020000|2022-06-28 16:33:40|7.52|6.12|7.52|6.12|7.53|6.13|7.52|6.12|0
1656434030000|2022-06-28 16:33:50|7.34|5.94|7.32|5.92|7.34|5.94|7.32|5.92|0
1656434040000|2022-06-28 16:34:00|7.31|5.91|7.28|5.88|7.31|5.91|7.28|5.88|0
1656434050000|2022-06-28 16:34:10|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1656434060000|2022-06-28 16:34:20|7.25|5.85|7.18|5.78|7.25|5.85|7.18|5.78|0
1656434070000|2022-06-28 16:34:30|7.23|5.83|7.22|5.82|7.23|5.83|7.21|5.81|0
1656434080000|2022-06-28 16:34:40|7.19|5.79|7.21|5.81|7.22|5.82|7.19|5.79|0
1656434090000|2022-06-28 16:34:50|7.18|5.78|7.15|5.75|7.18|5.78|7.15|5.75|0
1656434100000|2022-06-28 16:35:00|7.12|5.72|7.18|5.78|7.18|5.78|7.12|5.72|0
1656434110000|2022-06-28 16:35:10|7.19|5.79|7.22|5.82|7.24|5.84|7.19|5.79|0
1656434120000|2022-06-28 16:35:20|7.24|5.84|7.3|5.9|7.3|5.9|7.24|5.84|0
1656434130000|2022-06-28 16:35:30|7.29|5.89|7.28|5.88|7.3|5.9|7.28|5.88|0
1656434140000|2022-06-28 16:35:40|7.23|5.83|7.23|5.83|7.24|5.84|7.23|5.83|0
1656434150000|2022-06-28 16:35:50|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1656434160000|2022-06-28 16:36:00|7.25|5.85|7.25|5.85|7.26|5.86|7.24|5.84|0
1656434170000|2022-06-28 16:36:10|7.24|5.84|7.3|5.9|7.3|5.9|7.24|5.84|0
1656434180000|2022-06-28 16:36:20|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1656434190000|2022-06-28 16:36:30|7.31|5.91|7.35|5.95|7.35|5.95|7.31|5.91|0
1656434200000|2022-06-28 16:36:40|7.34|5.94|7.36|5.96|7.36|5.96|7.34|5.94|0
1656434210000|2022-06-28 16:36:50|7.37|5.97|7.46|6.06|7.46|6.06|7.37|5.97|0
1656434220000|2022-06-28 16:37:00|7.48|6.08|7.47|6.07|7.49|6.09|7.47|6.07|0
1656434230000|2022-06-28 16:37:10|7.49|6.09|7.46|6.06|7.51|6.11|7.46|6.06|0
1656434240000|2022-06-28 16:37:20|7.48|6.08|7.48|6.08|7.48|6.08|7.48|6.08|0
1656434250000|2022-06-28 16:37:30|7.47|6.07|7.44|6.04|7.47|6.07|7.44|6.04|0
1656434260000|2022-06-28 16:37:40|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1656434270000|2022-06-28 16:37:50|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1656434280000|2022-06-28 16:38:00|7.35|5.95|7.38|5.98|7.38|5.98|7.35|5.95|0
1656434290000|2022-06-28 16:38:10|7.41|6.01|7.4|6|7.42|6.02|7.4|6|0
1656434300000|2022-06-28 16:38:20|7.38|5.98|7.41|6.01|7.41|6.01|7.38|5.98|0
1656434310000|2022-06-28 16:38:30|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1656434320000|2022-06-28 16:38:40|7.42|6.02|7.4|6|7.42|6.02|7.4|6|0
1656434330000|2022-06-28 16:38:50|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1656434340000|2022-06-28 16:39:00|7.4|6|7.42|6.02|7.43|6.03|7.4|6|0
1656434350000|2022-06-28 16:39:10|7.4|6|7.42|6.02|7.44|6.04|7.4|6|0
1656434360000|2022-06-28 16:39:20|7.41|6.01|7.43|6.03|7.43|6.03|7.4|6|0
1656434370000|2022-06-28 16:39:30|7.42|6.02|7.41|6.01|7.42|6.02|7.4|6|0
1656434380000|2022-06-28 16:39:40|7.42|6.02|7.45|6.05|7.46|6.06|7.42|6.02|0
1656434390000|2022-06-28 16:39:50|7.46|6.06|7.44|6.04|7.46|6.06|7.42|6.02|0
1656434400000|2022-06-28 16:40:00|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1656434410000|2022-06-28 16:40:10|7.43|6.03|7.43|6.03|7.46|6.06|7.42|6.02|0
1656434420000|2022-06-28 16:40:20|7.46|6.06|7.42|6.02|7.46|6.06|7.42|6.02|0
1656434430000|2022-06-28 16:40:30|7.43|6.03|7.46|6.06|7.46|6.06|7.43|6.03|0
1656434440000|2022-06-28 16:40:40|7.47|6.07|7.5|6.1|7.5|6.1|7.47|6.07|0
1656434450000|2022-06-28 16:40:50|7.53|6.13|7.58|6.18|7.58|6.18|7.53|6.13|0
1656434460000|2022-06-28 16:41:00|7.59|6.19|7.5|6.1|7.59|6.19|7.5|6.1|0
1656434470000|2022-06-28 16:41:10|7.57|6.17|7.53|6.13|7.57|6.17|7.52|6.12|0
1656434480000|2022-06-28 16:41:20|7.54|6.14|7.53|6.13|7.54|6.14|7.52|6.12|0
1656434490000|2022-06-28 16:41:30|7.52|6.12|7.54|6.14|7.54|6.14|7.52|6.12|0
1656434500000|2022-06-28 16:41:40|7.53|6.13|7.58|6.18|7.58|6.18|7.53|6.13|0
1656434510000|2022-06-28 16:41:50|7.57|6.17|7.6|6.2|7.6|6.2|7.57|6.17|0
1656434520000|2022-06-28 16:42:00|7.62|6.22|7.6|6.2|7.64|6.24|7.6|6.2|0
1656434530000|2022-06-28 16:42:10|7.62|6.22|7.64|6.24|7.64|6.24|7.62|6.22|0
1656434550000|2022-06-28 16:42:30|7.65|6.25|7.62|6.22|7.65|6.25|7.6|6.2|0
1656434560000|2022-06-28 16:42:40|7.63|6.23|7.59|6.19|7.63|6.23|7.59|6.19|0
1656434570000|2022-06-28 16:42:50|7.62|6.22|7.6|6.2|7.62|6.22|7.59|6.19|0
1656434580000|2022-06-28 16:43:00|7.57|6.17|7.54|6.14|7.57|6.17|7.54|6.14|0
1656434590000|2022-06-28 16:43:10|7.52|6.12|7.52|6.12|7.52|6.12|7.49|6.09|0
1656434600000|2022-06-28 16:43:20|7.49|6.09|7.55|6.15|7.55|6.15|7.49|6.09|0
1656434610000|2022-06-28 16:43:30|7.57|6.17|7.59|6.19|7.59|6.19|7.57|6.17|0
1656434620000|2022-06-28 16:43:40|7.58|6.18|7.57|6.17|7.58|6.18|7.54|6.14|0
1656434630000|2022-06-28 16:43:50|7.58|6.18|7.57|6.17|7.58|6.18|7.57|6.17|0
1656434640000|2022-06-28 16:44:00|7.59|6.19|7.61|6.21|7.61|6.21|7.58|6.18|0
1656434650000|2022-06-28 16:44:10|7.6|6.2|7.6|6.2|7.6|6.2|7.59|6.19|0
1656434660000|2022-06-28 16:44:20|7.63|6.23|7.64|6.24|7.64|6.24|7.63|6.23|0
1656434670000|2022-06-28 16:44:30|7.65|6.25|7.65|6.25|7.65|6.25|7.63|6.23|0
1656434680000|2022-06-28 16:44:40|7.69|6.29|7.68|6.28|7.69|6.29|7.66|6.26|0
1656434690000|2022-06-28 16:44:50|7.69|6.29|7.65|6.25|7.69|6.29|7.65|6.25|0
1656434700000|2022-06-28 16:45:00|7.66|6.26|7.64|6.24|7.66|6.26|7.64|6.24|0
1656434710000|2022-06-28 16:45:10|7.59|6.19|7.63|6.23|7.63|6.23|7.59|6.19|0
1656434720000|2022-06-28 16:45:20|7.65|6.25|7.69|6.29|7.69|6.29|7.65|6.25|0
1656434730000|2022-06-28 16:45:30|7.68|6.28|7.71|6.31|7.71|6.31|7.68|6.28|0
1656434740000|2022-06-28 16:45:40|7.69|6.29|7.7|6.3|7.71|6.31|7.69|6.29|0
1656434750000|2022-06-28 16:45:50|7.71|6.31|7.74|6.34|7.75|6.35|7.71|6.31|0
1656434760000|2022-06-28 16:46:00|7.75|6.35|7.71|6.31|7.75|6.35|7.71|6.31|0
1656434770000|2022-06-28 16:46:10|7.7|6.3|7.66|6.26|7.71|6.31|7.65|6.25|0
1656434780000|2022-06-28 16:46:20|7.69|6.29|7.68|6.28|7.69|6.29|7.68|6.28|0
1656434790000|2022-06-28 16:46:30|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1656434800000|2022-06-28 16:46:40|7.65|6.25|7.68|6.28|7.68|6.28|7.63|6.23|0
1656434810000|2022-06-28 16:46:50|7.7|6.3|7.7|6.3|7.7|6.3|7.7|6.3|0
1656434820000|2022-06-28 16:47:00|7.71|6.31|7.7|6.3|7.71|6.31|7.7|6.3|0
1656434830000|2022-06-28 16:47:10|7.69|6.29|7.69|6.29|7.69|6.29|7.68|6.28|0
1656434840000|2022-06-28 16:47:20|7.68|6.28|7.69|6.29|7.69|6.29|7.68|6.28|0
1656434850000|2022-06-28 16:47:30|7.68|6.28|7.68|6.28|7.7|6.3|7.68|6.28|0
1656434860000|2022-06-28 16:47:40|7.67|6.27|7.7|6.3|7.7|6.3|7.67|6.27|0
1656434870000|2022-06-28 16:47:50|7.69|6.29|7.69|6.29|7.7|6.3|7.69|6.29|0
1656434880000|2022-06-28 16:48:00|7.66|6.26|7.64|6.24|7.66|6.26|7.64|6.24|0
1656434890000|2022-06-28 16:48:10|7.61|6.21|7.58|6.18|7.63|6.23|7.58|6.18|0
1656434900000|2022-06-28 16:48:20|7.56|6.16|7.55|6.15|7.56|6.16|7.54|6.14|0
1656434910000|2022-06-28 16:48:30|7.54|6.14|7.52|6.12|7.55|6.15|7.52|6.12|0
1656434920000|2022-06-28 16:48:40|7.5|6.1|7.5|6.1|7.5|6.1|7.5|6.1|0
1656434930000|2022-06-28 16:48:50|7.52|6.12|7.5|6.1|7.52|6.12|7.49|6.09|0
1656434940000|2022-06-28 16:49:00|7.52|6.12|7.52|6.12|7.54|6.14|7.52|6.12|0
1656434950000|2022-06-28 16:49:10|7.49|6.09|7.5|6.1|7.5|6.1|7.49|6.09|0
1656434960000|2022-06-28 16:49:20|7.53|6.13|7.56|6.16|7.56|6.16|7.53|6.13|0
1656434970000|2022-06-28 16:49:30|7.55|6.15|7.56|6.16|7.56|6.16|7.55|6.15|0
1656434980000|2022-06-28 16:49:40|7.59|6.19|7.58|6.18|7.59|6.19|7.58|6.18|0
1656434990000|2022-06-28 16:49:50|7.56|6.16|7.53|6.13|7.56|6.16|7.53|6.13|0
1656435000000|2022-06-28 16:50:00|7.54|6.14|7.55|6.15|7.55|6.15|7.53|6.13|0
1656435010000|2022-06-28 16:50:10|7.53|6.13|7.52|6.12|7.55|6.15|7.52|6.12|0
1656435020000|2022-06-28 16:50:20|7.54|6.14|7.52|6.12|7.54|6.14|7.52|6.12|0
1656435030000|2022-06-28 16:50:30|7.56|6.16|7.49|6.09|7.56|6.16|7.49|6.09|0
1656435040000|2022-06-28 16:50:40|7.48|6.08|7.44|6.04|7.48|6.08|7.44|6.04|0
1656435050000|2022-06-28 16:50:50|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1656435060000|2022-06-28 16:51:00|7.42|6.02|7.4|6|7.42|6.02|7.39|5.99|0
1656435070000|2022-06-28 16:51:10|7.41|6.01|7.48|6.08|7.48|6.08|7.41|6.01|0
1656435080000|2022-06-28 16:51:20|7.45|6.05|7.44|6.04|7.45|6.05|7.43|6.03|0
1656435090000|2022-06-28 16:51:30|7.43|6.03|7.45|6.05|7.47|6.07|7.43|6.03|0
1656435100000|2022-06-28 16:51:40|7.47|6.07|7.47|6.07|7.49|6.09|7.47|6.07|0
1656435110000|2022-06-28 16:51:50|7.48|6.08|7.48|6.08|7.5|6.1|7.48|6.08|0
1656435120000|2022-06-28 16:52:00|7.5|6.1|7.44|6.04|7.5|6.1|7.44|6.04|0
1656435130000|2022-06-28 16:52:10|7.42|6.02|7.38|5.98|7.43|6.03|7.38|5.98|0
1656435140000|2022-06-28 16:52:20|7.37|5.97|7.36|5.96|7.38|5.98|7.36|5.96|0
1656435150000|2022-06-28 16:52:30|7.38|5.98|7.37|5.97|7.42|6.02|7.37|5.97|0
1656435160000|2022-06-28 16:52:40|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1656435170000|2022-06-28 16:52:50|7.41|6.01|7.43|6.03|7.43|6.03|7.39|5.99|0
1656435180000|2022-06-28 16:53:00|7.41|6.01|7.42|6.02|7.42|6.02|7.39|5.99|0
1656435190000|2022-06-28 16:53:10|7.41|6.01|7.39|5.99|7.41|6.01|7.39|5.99|0
1656435200000|2022-06-28 16:53:20|7.41|6.01|7.43|6.03|7.43|6.03|7.39|5.99|0
1656435210000|2022-06-28 16:53:30|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1656435220000|2022-06-28 16:53:40|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1656435230000|2022-06-28 16:53:50|7.44|6.04|7.42|6.02|7.44|6.04|7.41|6.01|0
1656435240000|2022-06-28 16:54:00|7.41|6.01|7.39|5.99|7.43|6.03|7.39|5.99|0
1656435250000|2022-06-28 16:54:10|7.38|5.98|7.32|5.92|7.38|5.98|7.31|5.91|0
1656435260000|2022-06-28 16:54:20|7.33|5.93|7.32|5.92|7.33|5.93|7.31|5.91|0
1656435270000|2022-06-28 16:54:30|7.33|5.93|7.32|5.92|7.33|5.93|7.31|5.91|0
1656435280000|2022-06-28 16:54:40|7.31|5.91|7.3|5.9|7.32|5.92|7.3|5.9|0
1656435290000|2022-06-28 16:54:50|7.31|5.91|7.24|5.84|7.31|5.91|7.24|5.84|0
1656435300000|2022-06-28 16:55:00|7.25|5.85|7.26|5.86|7.29|5.89|7.25|5.85|0
1656435310000|2022-06-28 16:55:10|7.24|5.84|7.25|5.85|7.27|5.87|7.24|5.84|0
1656435320000|2022-06-28 16:55:20|7.29|5.89|7.32|5.92|7.32|5.92|7.29|5.89|0
1656435330000|2022-06-28 16:55:30|7.31|5.91|7.36|5.96|7.36|5.96|7.3|5.9|0
1656435340000|2022-06-28 16:55:40|7.39|5.99|7.39|5.99|7.41|6.01|7.39|5.99|0
1656435350000|2022-06-28 16:55:50|7.38|5.98|7.36|5.96|7.38|5.98|7.36|5.96|0
1656435360000|2022-06-28 16:56:00|7.35|5.95|7.36|5.96|7.36|5.96|7.33|5.93|0
1656435370000|2022-06-28 16:56:10|7.39|5.99|7.47|6.07|7.47|6.07|7.39|5.99|0
1656435380000|2022-06-28 16:56:20|7.45|6.05|7.47|6.07|7.48|6.08|7.45|6.05|0
1656435390000|2022-06-28 16:56:30|7.43|6.03|7.43|6.03|7.44|6.04|7.42|6.02|0
1656435400000|2022-06-28 16:56:40|7.39|5.99|7.39|5.99|7.41|6.01|7.38|5.98|0
1656435410000|2022-06-28 16:56:50|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1656435420000|2022-06-28 16:57:00|7.38|5.98|7.33|5.93|7.38|5.98|7.33|5.93|0
1656435430000|2022-06-28 16:57:10|7.36|5.96|7.36|5.96|7.36|5.96|7.34|5.94|0
1656435440000|2022-06-28 16:57:20|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1656435450000|2022-06-28 16:57:30|7.37|5.97|7.32|5.92|7.37|5.97|7.32|5.92|0
1656435460000|2022-06-28 16:57:40|7.33|5.93|7.36|5.96|7.37|5.97|7.33|5.93|0
1656435470000|2022-06-28 16:57:50|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1656435480000|2022-06-28 16:58:00|7.33|5.93|7.32|5.92|7.33|5.93|7.31|5.91|0
1656435490000|2022-06-28 16:58:10|7.3|5.9|7.31|5.91|7.34|5.94|7.3|5.9|0
1656435500000|2022-06-28 16:58:20|7.3|5.9|7.29|5.89|7.31|5.91|7.29|5.89|0
1656435510000|2022-06-28 16:58:30|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1656435520000|2022-06-28 16:58:40|7.29|5.89|7.25|5.85|7.3|5.9|7.25|5.85|0
1656435530000|2022-06-28 16:58:50|7.3|5.9|7.39|5.99|7.39|5.99|7.27|5.87|0
1656435540000|2022-06-28 16:59:00|7.37|5.97|7.34|5.94|7.37|5.97|7.32|5.92|0
1656435550000|2022-06-28 16:59:10|7.36|5.96|7.37|5.97|7.37|5.97|7.34|5.94|0
1656435560000|2022-06-28 16:59:20|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1656435570000|2022-06-28 16:59:30|7.34|5.94|7.37|5.97|7.37|5.97|7.34|5.94|0
1656435580000|2022-06-28 16:59:40|7.36|5.96|7.39|5.99|7.39|5.99|7.36|5.96|0
1656435590000|2022-06-28 16:59:50|7.37|5.97|7.39|5.99|7.39|5.99|7.37|5.97|0
1656435600000|2022-06-28 17:00:00|7.37|5.97|7.39|5.99|7.39|5.99|7.36|5.96|0
1656435610000|2022-06-28 17:00:10|7.37|5.97|7.3|5.9|7.37|5.97|7.3|5.9|0
1656435620000|2022-06-28 17:00:20|7.28|5.88|7.26|5.86|7.28|5.88|7.23|5.83|0
1656435630000|2022-06-28 17:00:30|7.24|5.84|7.2|5.8|7.24|5.84|7.18|5.78|0
1656435640000|2022-06-28 17:00:40|7.17|5.77|7.17|5.77|7.18|5.78|7.17|5.77|0
1656435650000|2022-06-28 17:00:50|7.18|5.78|7.26|5.86|7.26|5.86|7.18|5.78|0
1656435660000|2022-06-28 17:01:00|7.27|5.87|7.29|5.89|7.3|5.9|7.27|5.87|0
1656435670000|2022-06-28 17:01:10|7.31|5.91|7.32|5.92|7.33|5.93|7.31|5.91|0
1656435680000|2022-06-28 17:01:20|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1656435690000|2022-06-28 17:01:30|7.33|5.93|7.36|5.96|7.36|5.96|7.33|5.93|0
1656435700000|2022-06-28 17:01:40|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1656435710000|2022-06-28 17:01:50|7.36|5.96|7.37|5.97|7.37|5.97|7.36|5.96|0
1656435720000|2022-06-28 17:02:00|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1656435730000|2022-06-28 17:02:10|7.33|5.93|7.11|5.71|7.33|5.93|7.02|5.62|0
1656435740000|2022-06-28 17:02:20|7.15|5.75|7.25|5.85|7.25|5.85|7.15|5.75|0
1656435750000|2022-06-28 17:02:30|7.21|5.81|7.21|5.81|7.25|5.85|7.2|5.8|0
1656435760000|2022-06-28 17:02:40|7.25|5.85|7.23|5.83|7.25|5.85|7.23|5.83|0
1656435770000|2022-06-28 17:02:50|7.26|5.86|7.27|5.87|7.27|5.87|7.24|5.84|0
1656435780000|2022-06-28 17:03:00|7.3|5.9|7.24|5.84|7.31|5.91|7.24|5.84|0
1656435790000|2022-06-28 17:03:10|7.19|5.79|7.12|5.72|7.19|5.79|7.12|5.72|0
1656435800000|2022-06-28 17:03:20|7.11|5.71|7.08|5.68|7.11|5.71|7.08|5.68|0
1656435810000|2022-06-28 17:03:30|7.1|5.7|7.11|5.71|7.13|5.73|7.1|5.7|0
1656435820000|2022-06-28 17:03:40|7.14|5.74|7.1|5.7|7.14|5.74|7.1|5.7|0
1656435830000|2022-06-28 17:03:50|7.12|5.72|7.12|5.72|7.13|5.73|7.11|5.71|0
1656435840000|2022-06-28 17:04:00|7.1|5.7|7.1|5.7|7.13|5.73|7.1|5.7|0
1656435850000|2022-06-28 17:04:10|7.07|5.67|7.14|5.74|7.14|5.74|7.07|5.67|0
1656435860000|2022-06-28 17:04:20|7.12|5.72|7.17|5.77|7.17|5.77|7.12|5.72|0
1656435870000|2022-06-28 17:04:30|7.12|5.72|7.17|5.77|7.17|5.77|7.12|5.72|0
1656435880000|2022-06-28 17:04:40|7.14|5.74|7.18|5.78|7.18|5.78|7.14|5.74|0
1656435890000|2022-06-28 17:04:50|7.21|5.81|7.17|5.77|7.21|5.81|7.15|5.75|0
1656435900000|2022-06-28 17:05:00|7.21|5.81|7.17|5.77|7.21|5.81|7.17|5.77|0
1656435910000|2022-06-28 17:05:10|7.15|5.75|7.12|5.72|7.15|5.75|7.12|5.72|0
1656435920000|2022-06-28 17:05:20|7.13|5.73|7.13|5.73|7.13|5.73|7.12|5.72|0
1656435930000|2022-06-28 17:05:30|7.14|5.74|7.12|5.72|7.14|5.74|7.11|5.71|0
1656435940000|2022-06-28 17:05:40|7.11|5.71|7.05|5.65|7.11|5.71|7.05|5.65|0
1656435950000|2022-06-28 17:05:50|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1656435960000|2022-06-28 17:06:00|7.02|5.62|7.07|5.67|7.08|5.68|7.02|5.62|0
1656435970000|2022-06-28 17:06:10|7.02|5.62|7.03|5.63|7.03|5.63|7|5.6|0
1656435980000|2022-06-28 17:06:20|7.02|5.62|7.03|5.63|7.04|5.64|7.02|5.62|0
1656435990000|2022-06-28 17:06:30|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1656436010000|2022-06-28 17:06:50|7.03|5.63|6.98|5.58|7.03|5.63|6.98|5.58|0
1656436020000|2022-06-28 17:07:00|6.95|5.55|6.92|5.52|6.95|5.55|6.92|5.52|0
1656436030000|2022-06-28 17:07:10|6.9|5.5|6.91|5.51|6.91|5.51|6.89|5.49|0
1656436040000|2022-06-28 17:07:20|6.92|5.52|6.91|5.51|6.92|5.52|6.9|5.5|0
1656436050000|2022-06-28 17:07:30|6.9|5.5|6.9|5.5|6.9|5.5|6.89|5.49|0
1656436060000|2022-06-28 17:07:40|6.89|5.49|6.91|5.51|6.91|5.51|6.89|5.49|0
1656436070000|2022-06-28 17:07:50|6.9|5.5|6.89|5.49|6.9|5.5|6.89|5.49|0
1656436080000|2022-06-28 17:08:00|6.9|5.5|6.9|5.5|6.9|5.5|6.89|5.49|0
1656436090000|2022-06-28 17:08:10|6.89|5.49|6.88|5.48|6.92|5.52|6.88|5.48|0
1656436100000|2022-06-28 17:08:20|6.89|5.49|6.86|5.46|6.89|5.49|6.86|5.46|0
1656436110000|2022-06-28 17:08:30|6.77|5.37|6.76|5.36|6.78|5.38|6.76|5.36|0
1656436120000|2022-06-28 17:08:40|6.77|5.37|6.76|5.36|6.78|5.38|6.76|5.36|0
1656436130000|2022-06-28 17:08:50|6.7|5.3|6.73|5.33|6.73|5.33|6.7|5.3|0
1656436140000|2022-06-28 17:09:00|6.76|5.36|6.74|5.34|6.77|5.37|6.74|5.34|0
1656436150000|2022-06-28 17:09:10|6.72|5.32|6.74|5.34|6.74|5.34|6.71|5.31|0
1656436160000|2022-06-28 17:09:20|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1656436170000|2022-06-28 17:09:30|6.73|5.33|6.7|5.3|6.73|5.33|6.7|5.3|0
1656436180000|2022-06-28 17:09:40|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1656436190000|2022-06-28 17:09:50|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1656436200000|2022-06-28 17:10:00|6.68|5.28|6.69|5.29|6.69|5.29|6.67|5.27|0
1656436210000|2022-06-28 17:10:10|6.72|5.32|6.79|5.39|6.79|5.39|6.72|5.32|0
1656436220000|2022-06-28 17:10:20|6.77|5.37|6.77|5.37|6.78|5.38|6.77|5.37|0
1656436230000|2022-06-28 17:10:30|6.79|5.39|6.79|5.39|6.8|5.4|6.78|5.38|0
1656436240000|2022-06-28 17:10:40|6.77|5.37|6.78|5.38|6.79|5.39|6.77|5.37|0
1656436250000|2022-06-28 17:10:50|6.77|5.37|6.74|5.34|6.77|5.37|6.74|5.34|0
1656436260000|2022-06-28 17:11:00|6.72|5.32|6.69|5.29|6.72|5.32|6.69|5.29|0
1656436270000|2022-06-28 17:11:10|6.68|5.28|6.63|5.23|6.68|5.28|6.63|5.23|0
1656436280000|2022-06-28 17:11:20|6.66|5.26|6.67|5.27|6.67|5.27|6.66|5.26|0
1656436290000|2022-06-28 17:11:30|6.68|5.28|6.68|5.28|6.68|5.28|6.66|5.26|0
1656436300000|2022-06-28 17:11:40|6.67|5.27|6.69|5.29|6.69|5.29|6.67|5.27|0
1656436310000|2022-06-28 17:11:50|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1656436320000|2022-06-28 17:12:00|6.66|5.26|6.57|5.17|6.66|5.26|6.57|5.17|0
1656436330000|2022-06-28 17:12:10|6.56|5.16|7.05|5.65|7.06|5.66|6.56|5.16|0
1656436340000|2022-06-28 17:12:20|7.06|5.66|7.11|5.71|7.12|5.72|7.06|5.66|0
1656436350000|2022-06-28 17:12:30|7.1|5.7|7.09|5.69|7.1|5.7|7.09|5.69|0
1656436360000|2022-06-28 17:12:40|7.1|5.7|7.03|5.63|7.1|5.7|7.03|5.63|0
1656436370000|2022-06-28 17:12:50|7.05|5.65|7.05|5.65|7.06|5.66|7.05|5.65|0
1656436380000|2022-06-28 17:13:00|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1656436390000|2022-06-28 17:13:10|7.01|5.61|7.01|5.61|7.02|5.62|6.97|5.57|0
1656436400000|2022-06-28 17:13:20|7.06|5.66|7.14|5.74|7.14|5.74|7.05|5.65|0
1656436410000|2022-06-28 17:13:30|7.15|5.75|7.18|5.78|7.18|5.78|7.15|5.75|0
1656436420000|2022-06-28 17:13:40|7.17|5.77|7.07|5.67|7.17|5.77|7.07|5.67|0
1656436430000|2022-06-28 17:13:50|7.1|5.7|7.15|5.75|7.17|5.77|7.1|5.7|0
1656436440000|2022-06-28 17:14:00|7.13|5.73|7.08|5.68|7.14|5.74|7.08|5.68|0
1656436450000|2022-06-28 17:14:10|7.1|5.7|7.08|5.68|7.1|5.7|7.08|5.68|0
1656436460000|2022-06-28 17:14:20|7.06|5.66|7.07|5.67|7.07|5.67|7.04|5.64|0
1656436470000|2022-06-28 17:14:30|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1656436480000|2022-06-28 17:14:40|7.06|5.66|7.05|5.65|7.08|5.68|7.04|5.64|0
1656436490000|2022-06-28 17:14:50|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1656436500000|2022-06-28 17:15:00|7|5.6|7.03|5.63|7.03|5.63|7|5.6|0
1656436510000|2022-06-28 17:15:10|7.04|5.64|7.15|5.75|7.15|5.75|7.04|5.64|0
1656436520000|2022-06-28 17:15:20|7.1|5.7|7.12|5.72|7.14|5.74|7.1|5.7|0
1656436530000|2022-06-28 17:15:30|7.1|5.7|7.14|5.74|7.14|5.74|7.1|5.7|0
1656436540000|2022-06-28 17:15:40|7.13|5.73|7.14|5.74|7.14|5.74|7.13|5.73|0
1656436550000|2022-06-28 17:15:50|7.12|5.72|7.13|5.73|7.14|5.74|7.12|5.72|0
1656436560000|2022-06-28 17:16:00|7.14|5.74|7.07|5.67|7.14|5.74|7.07|5.67|0
1656436570000|2022-06-28 17:16:10|7.08|5.68|6.82|5.42|7.1|5.7|6.82|5.42|0
1656436580000|2022-06-28 17:16:20|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1656436590000|2022-06-28 17:16:30|6.87|5.47|6.87|5.47|6.87|5.47|6.87|5.47|0
1656436600000|2022-06-28 17:16:40|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1656436610000|2022-06-28 17:16:50|6.87|5.47|6.83|5.43|6.87|5.47|6.83|5.43|0
1656436620000|2022-06-28 17:17:00|6.84|5.44|6.87|5.47|6.87|5.47|6.83|5.43|0
1656436630000|2022-06-28 17:17:10|6.91|5.51|6.91|5.51|6.92|5.52|6.88|5.48|0
1656436640000|2022-06-28 17:17:20|6.93|5.53|6.96|5.56|6.96|5.56|6.93|5.53|0
1656436650000|2022-06-28 17:17:30|6.94|5.54|6.91|5.51|6.94|5.54|6.91|5.51|0
1656436660000|2022-06-28 17:17:40|6.88|5.48|6.93|5.53|6.93|5.53|6.88|5.48|0
1656436670000|2022-06-28 17:17:50|6.92|5.52|6.89|5.49|6.92|5.52|6.89|5.49|0
1656436680000|2022-06-28 17:18:00|6.88|5.48|6.89|5.49|6.91|5.51|6.88|5.48|0
1656436690000|2022-06-28 17:18:10|6.92|5.52|6.92|5.52|6.93|5.53|6.92|5.52|0
1656436700000|2022-06-28 17:18:20|6.93|5.53|6.92|5.52|6.93|5.53|6.92|5.52|0
1656436710000|2022-06-28 17:18:30|6.93|5.53|6.95|5.55|6.95|5.55|6.92|5.52|0
1656436720000|2022-06-28 17:18:40|6.96|5.56|6.92|5.52|6.96|5.56|6.92|5.52|0
1656436730000|2022-06-28 17:18:50|6.88|5.48|6.88|5.48|6.89|5.49|6.88|5.48|0
1656436740000|2022-06-28 17:19:00|6.87|5.47|6.87|5.47|6.87|5.47|6.86|5.46|0
1656436750000|2022-06-28 17:19:10|6.84|5.44|6.85|5.45|6.85|5.45|6.82|5.42|0
1656436760000|2022-06-28 17:19:20|6.87|5.47|6.84|5.44|6.87|5.47|6.84|5.44|0
1656436770000|2022-06-28 17:19:30|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1656436780000|2022-06-28 17:19:40|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1656436790000|2022-06-28 17:19:50|6.8|5.4|6.83|5.43|6.83|5.43|6.8|5.4|0
1656436800000|2022-06-28 17:20:00|6.8|5.4|6.82|5.42|6.83|5.43|6.8|5.4|0
1656436810000|2022-06-28 17:20:10|6.83|5.43|6.8|5.4|6.83|5.43|6.8|5.4|0
1656436820000|2022-06-28 17:20:20|6.82|5.42|6.82|5.42|6.82|5.42|6.79|5.39|0
1656436830000|2022-06-28 17:20:30|6.79|5.39|6.84|5.44|6.84|5.44|6.79|5.39|0
1656436840000|2022-06-28 17:20:40|6.8|5.4|6.82|5.42|6.82|5.42|6.8|5.4|0
1656436850000|2022-06-28 17:20:50|6.85|5.45|6.86|5.46|6.86|5.46|6.84|5.44|0
1656436860000|2022-06-28 17:21:00|6.84|5.44|6.77|5.37|6.84|5.44|6.77|5.37|0
1656436870000|2022-06-28 17:21:10|6.75|5.35|6.73|5.33|6.75|5.35|6.73|5.33|0
1656436880000|2022-06-28 17:21:20|6.72|5.32|6.74|5.34|6.74|5.34|6.72|5.32|0
1656436890000|2022-06-28 17:21:30|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1656436900000|2022-06-28 17:21:40|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1656436910000|2022-06-28 17:21:50|6.69|5.29|6.69|5.29|6.71|5.31|6.69|5.29|0
1656436920000|2022-06-28 17:22:00|6.72|5.32|6.75|5.35|6.75|5.35|6.72|5.32|0
1656436930000|2022-06-28 17:22:10|6.71|5.31|6.72|5.32|6.73|5.33|6.71|5.31|0
1656436940000|2022-06-28 17:22:20|6.71|5.31|6.72|5.32|6.73|5.33|6.71|5.31|0
1656436950000|2022-06-28 17:22:30|6.74|5.34|6.7|5.3|6.74|5.34|6.7|5.3|0
1656436960000|2022-06-28 17:22:40|6.69|5.29|6.7|5.3|6.7|5.3|6.66|5.26|0
1656436970000|2022-06-28 17:22:50|6.74|5.34|6.78|5.38|6.78|5.38|6.74|5.34|0
1656436980000|2022-06-28 17:23:00|6.79|5.39|6.8|5.4|6.83|5.43|6.79|5.39|0
1656436990000|2022-06-28 17:23:10|6.79|5.39|6.82|5.42|6.82|5.42|6.78|5.38|0
1656437000000|2022-06-28 17:23:20|6.83|5.43|6.84|5.44|6.86|5.46|6.83|5.43|0
1656437010000|2022-06-28 17:23:30|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1656437020000|2022-06-28 17:23:40|6.84|5.44|6.84|5.44|6.85|5.45|6.84|5.44|0
1656437030000|2022-06-28 17:23:50|6.85|5.45|6.88|5.48|6.88|5.48|6.85|5.45|0
1656437040000|2022-06-28 17:24:00|6.89|5.49|6.83|5.43|6.89|5.49|6.83|5.43|0
1656437050000|2022-06-28 17:24:10|6.84|5.44|6.88|5.48|6.88|5.48|6.84|5.44|0
1656437060000|2022-06-28 17:24:20|6.89|5.49|6.89|5.49|6.9|5.5|6.88|5.48|0
1656437070000|2022-06-28 17:24:30|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1656437080000|2022-06-28 17:24:40|6.98|5.58|7.02|5.62|7.02|5.62|6.97|5.57|0
1656437090000|2022-06-28 17:24:50|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1656437100000|2022-06-28 17:25:00|7.02|5.62|7|5.6|7.02|5.62|6.98|5.58|0
1656437110000|2022-06-28 17:25:10|7.01|5.61|6.99|5.59|7.02|5.62|6.99|5.59|0
1656437120000|2022-06-28 17:25:20|6.98|5.58|6.98|5.58|6.98|5.58|6.97|5.57|0
1656437130000|2022-06-28 17:25:30|6.96|5.56|6.96|5.56|6.96|5.56|6.95|5.55|0
1656437140000|2022-06-28 17:25:40|6.97|5.57|6.89|5.49|6.98|5.58|6.89|5.49|0
1656437150000|2022-06-28 17:25:50|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1656437160000|2022-06-28 17:26:00|6.84|5.44|6.89|5.49|6.89|5.49|6.84|5.44|0
1656437170000|2022-06-28 17:26:10|6.87|5.47|6.92|5.52|6.92|5.52|6.87|5.47|0
1656437180000|2022-06-28 17:26:20|6.93|5.53|6.97|5.57|6.97|5.57|6.93|5.53|0
1656437190000|2022-06-28 17:26:30|6.94|5.54|6.98|5.58|6.98|5.58|6.94|5.54|0
1656437200000|2022-06-28 17:26:40|6.99|5.59|7.01|5.61|7.02|5.62|6.99|5.59|0
1656437210000|2022-06-28 17:26:50|7.02|5.62|7.02|5.62|7.02|5.62|7|5.6|0
1656437220000|2022-06-28 17:27:00|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1656437230000|2022-06-28 17:27:10|7.04|5.64|7.02|5.62|7.04|5.64|7.01|5.61|0
1656437240000|2022-06-28 17:27:20|7.01|5.61|7.02|5.62|7.02|5.62|7.01|5.61|0
1656437250000|2022-06-28 17:27:30|7.04|5.64|7.05|5.65|7.05|5.65|7.02|5.62|0
1656437260000|2022-06-28 17:27:40|7.04|5.64|7.01|5.61|7.04|5.64|7|5.6|0
1656437270000|2022-06-28 17:27:50|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1656437280000|2022-06-28 17:28:00|7.03|5.63|7.01|5.61|7.04|5.64|7.01|5.61|0
1656437290000|2022-06-28 17:28:10|6.98|5.58|7.01|5.61|7.01|5.61|6.98|5.58|0
1656437300000|2022-06-28 17:28:20|7.02|5.62|7.04|5.64|7.04|5.64|7.02|5.62|0
1656437310000|2022-06-28 17:28:30|7.02|5.62|7.05|5.65|7.06|5.66|7.02|5.62|0
1656437320000|2022-06-28 17:28:40|7.04|5.64|7.06|5.66|7.06|5.66|7.04|5.64|0
1656437330000|2022-06-28 17:28:50|7.07|5.67|7.07|5.67|7.07|5.67|7.07|5.67|0
1656437340000|2022-06-28 17:29:00|7.08|5.68|7.19|5.79|7.19|5.79|7.08|5.68|0
1656437350000|2022-06-28 17:29:10|7.17|5.77|7.2|5.8|7.2|5.8|7.17|5.77|0
1656437360000|2022-06-28 17:29:20|7.17|5.77|7.21|5.81|7.21|5.81|7.17|5.77|0
1656437370000|2022-06-28 17:29:30|7.22|5.82|7.2|5.8|7.22|5.82|7.2|5.8|0
1656437380000|2022-06-28 17:29:40|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1656437390000|2022-06-28 17:29:50|7.21|5.81|7.19|5.79|7.24|5.84|7.19|5.79|0
1656437400000|2022-06-28 17:30:00|7.16|5.76|7.15|5.75|7.16|5.76|7.14|5.74|0
1656437410000|2022-06-28 17:30:10|7.17|5.77|7.19|5.79|7.19|5.79|7.16|5.76|0
1656437420000|2022-06-28 17:30:20|7.2|5.8|7.2|5.8|7.22|5.82|7.2|5.8|0
1656437430000|2022-06-28 17:30:30|7.17|5.77|7.19|5.79|7.19|5.79|7.17|5.77|0
1656437440000|2022-06-28 17:30:40|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1656437450000|2022-06-28 17:30:50|7.23|5.83|7.26|5.86|7.26|5.86|7.23|5.83|0
1656437460000|2022-06-28 17:31:00|7.24|5.84|7.27|5.87|7.27|5.87|7.24|5.84|0
1656437470000|2022-06-28 17:31:10|7.23|5.83|7.25|5.85|7.26|5.86|7.23|5.83|0
1656437480000|2022-06-28 17:31:20|7.23|5.83|7.15|5.75|7.23|5.83|7.15|5.75|0
1656437490000|2022-06-28 17:31:30|7.16|5.76|7.14|5.74|7.16|5.76|7.14|5.74|0
1656437500000|2022-06-28 17:31:40|7.15|5.75|7.19|5.79|7.19|5.79|7.15|5.75|0
1656437510000|2022-06-28 17:31:50|7.17|5.77|7.15|5.75|7.17|5.77|7.15|5.75|0
1656437520000|2022-06-28 17:32:00|7.14|5.74|7.13|5.73|7.14|5.74|7.1|5.7|0
1656437530000|2022-06-28 17:32:10|7.12|5.72|7.09|5.69|7.12|5.72|7.09|5.69|0
1656437540000|2022-06-28 17:32:20|7.12|5.72|7.12|5.72|7.12|5.72|7.1|5.7|0
1656437550000|2022-06-28 17:32:30|7.1|5.7|7.09|5.69|7.12|5.72|7.09|5.69|0
1656437560000|2022-06-28 17:32:40|7.08|5.68|7.06|5.66|7.08|5.68|7.06|5.66|0
1656437570000|2022-06-28 17:32:50|7.07|5.67|7.07|5.67|7.07|5.67|7.06|5.66|0
1656437580000|2022-06-28 17:33:00|7.02|5.62|7.06|5.66|7.07|5.67|7.02|5.62|0
1656437590000|2022-06-28 17:33:10|7.05|5.65|7.08|5.68|7.08|5.68|7.05|5.65|0
1656437600000|2022-06-28 17:33:20|7.09|5.69|7.08|5.68|7.1|5.7|7.08|5.68|0
1656437610000|2022-06-28 17:33:30|7.12|5.72|7.12|5.72|7.13|5.73|7.12|5.72|0
1656437620000|2022-06-28 17:33:40|7.13|5.73|7.1|5.7|7.13|5.73|7.1|5.7|0
1656437630000|2022-06-28 17:33:50|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1656437640000|2022-06-28 17:34:00|7.09|5.69|7.1|5.7|7.12|5.72|7.09|5.69|0
1656437650000|2022-06-28 17:34:10|7.09|5.69|7.05|5.65|7.09|5.69|7.05|5.65|0
1656437660000|2022-06-28 17:34:20|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1656437670000|2022-06-28 17:34:30|7.06|5.66|7.03|5.63|7.06|5.66|7.03|5.63|0
1656437680000|2022-06-28 17:34:40|7.05|5.65|7.06|5.66|7.07|5.67|7.05|5.65|0
1656437690000|2022-06-28 17:34:50|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1656437700000|2022-06-28 17:35:00|7.01|5.61|7.03|5.63|7.03|5.63|7.01|5.61|0
1656437710000|2022-06-28 17:35:10|7.02|5.62|6.97|5.57|7.02|5.62|6.97|5.57|0
1656437720000|2022-06-28 17:35:20|6.98|5.58|6.97|5.57|6.98|5.58|6.96|5.56|0
1656437730000|2022-06-28 17:35:30|6.96|5.56|6.97|5.57|6.98|5.58|6.96|5.56|0
1656437740000|2022-06-28 17:35:40|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1656437750000|2022-06-28 17:35:50|7.02|5.62|6.98|5.58|7.02|5.62|6.98|5.58|0
1656437760000|2022-06-28 17:36:00|6.97|5.57|6.99|5.59|6.99|5.59|6.97|5.57|0
1656437770000|2022-06-28 17:36:10|6.97|5.57|6.92|5.52|6.97|5.57|6.92|5.52|0
1656437780000|2022-06-28 17:36:20|6.91|5.51|6.9|5.5|6.92|5.52|6.9|5.5|0
1656437790000|2022-06-28 17:36:30|6.91|5.51|6.88|5.48|6.91|5.51|6.88|5.48|0
1656437800000|2022-06-28 17:36:40|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1656437810000|2022-06-28 17:36:50|6.91|5.51|6.86|5.46|6.91|5.51|6.86|5.46|0
1656437820000|2022-06-28 17:37:00|6.85|5.45|6.89|5.49|6.89|5.49|6.85|5.45|0
1656437830000|2022-06-28 17:37:10|6.91|5.51|6.94|5.54|6.94|5.54|6.9|5.5|0
1656437840000|2022-06-28 17:37:20|6.95|5.55|6.95|5.55|6.97|5.57|6.95|5.55|0
1656437850000|2022-06-28 17:37:30|6.97|5.57|6.95|5.55|6.97|5.57|6.95|5.55|0
1656437860000|2022-06-28 17:37:40|6.97|5.57|6.98|5.58|6.98|5.58|6.95|5.55|0
1656437870000|2022-06-28 17:37:50|6.94|5.54|6.94|5.54|6.94|5.54|6.94|5.54|0
1656437880000|2022-06-28 17:38:00|6.93|5.53|6.9|5.5|6.94|5.54|6.9|5.5|0
1656437890000|2022-06-28 17:38:10|6.91|5.51|6.9|5.5|6.91|5.51|6.9|5.5|0
1656437900000|2022-06-28 17:38:20|6.88|5.48|6.85|5.45|6.88|5.48|6.85|5.45|0
1656437910000|2022-06-28 17:38:30|6.84|5.44|6.85|5.45|6.86|5.46|6.83|5.43|0
1656437920000|2022-06-28 17:38:40|6.83|5.43|6.79|5.39|6.83|5.43|6.78|5.38|0
1656437930000|2022-06-28 17:38:50|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1656437940000|2022-06-28 17:39:00|6.79|5.39|6.83|5.43|6.83|5.43|6.79|5.39|0
1656437950000|2022-06-28 17:39:10|6.8|5.4|6.82|5.42|6.85|5.45|6.8|5.4|0
1656437960000|2022-06-28 17:39:20|6.81|5.41|6.81|5.41|6.81|5.41|6.79|5.39|0
1656437970000|2022-06-28 17:39:30|6.8|5.4|6.83|5.43|6.83|5.43|6.8|5.4|0
1656437980000|2022-06-28 17:39:40|6.85|5.45|6.88|5.48|6.88|5.48|6.85|5.45|0
1656437990000|2022-06-28 17:39:50|6.89|5.49|6.88|5.48|6.89|5.49|6.88|5.48|0
1656438000000|2022-06-28 17:40:00|6.84|5.44|6.81|5.41|6.84|5.44|6.81|5.41|0
1656438010000|2022-06-28 17:40:10|6.82|5.42|6.8|5.4|6.82|5.42|6.8|5.4|0
1656438020000|2022-06-28 17:40:20|6.81|5.41|6.9|5.5|6.9|5.5|6.81|5.41|0
1656438030000|2022-06-28 17:40:30|6.93|5.53|6.9|5.5|6.93|5.53|6.9|5.5|0
1656438040000|2022-06-28 17:40:40|6.91|5.51|6.91|5.51|6.92|5.52|6.9|5.5|0
1656438050000|2022-06-28 17:40:50|6.9|5.5|6.88|5.48|6.9|5.5|6.88|5.48|0
1656438060000|2022-06-28 17:41:00|6.84|5.44|6.88|5.48|6.88|5.48|6.83|5.43|0
1656438070000|2022-06-28 17:41:10|6.9|5.5|6.92|5.52|6.92|5.52|6.9|5.5|0
1656438080000|2022-06-28 17:41:20|6.91|5.51|6.93|5.53|6.93|5.53|6.91|5.51|0
1656438090000|2022-06-28 17:41:30|6.94|5.54|6.97|5.57|6.97|5.57|6.94|5.54|0
1656438100000|2022-06-28 17:41:40|6.98|5.58|7.05|5.65|7.05|5.65|6.98|5.58|0
1656438110000|2022-06-28 17:41:50|7.03|5.63|7.05|5.65|7.06|5.66|7.03|5.63|0
1656438120000|2022-06-28 17:42:00|7.03|5.63|7.03|5.63|7.05|5.65|7.03|5.63|0
1656438130000|2022-06-28 17:42:10|7.06|5.66|7.21|5.81|7.21|5.81|7.02|5.62|0
1656438140000|2022-06-28 17:42:20|7.17|5.77|7.18|5.78|7.18|5.78|7.16|5.76|0
1656438150000|2022-06-28 17:42:30|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1656438160000|2022-06-28 17:42:40|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1656438170000|2022-06-28 17:42:50|7.21|5.81|7.16|5.76|7.21|5.81|7.16|5.76|0
1656438180000|2022-06-28 17:43:00|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1656438190000|2022-06-28 17:43:10|7.13|5.73|7.13|5.73|7.13|5.73|7.13|5.73|0
1656438200000|2022-06-28 17:43:20|7.1|5.7|7.12|5.72|7.12|5.72|7.1|5.7|0
1656438210000|2022-06-28 17:43:30|7.15|5.75|7.17|5.77|7.17|5.77|7.15|5.75|0
1656438220000|2022-06-28 17:43:40|7.18|5.78|7.22|5.82|7.22|5.82|7.18|5.78|0
1656438230000|2022-06-28 17:43:50|7.23|5.83|7.2|5.8|7.23|5.83|7.2|5.8|0
1656438240000|2022-06-28 17:44:00|7.22|5.82|7.21|5.81|7.22|5.82|7.21|5.81|0
1656438250000|2022-06-28 17:44:10|7.18|5.78|7.2|5.8|7.2|5.8|7.18|5.78|0
1656438260000|2022-06-28 17:44:20|7.18|5.78|7.17|5.77|7.18|5.78|7.15|5.75|0
1656438270000|2022-06-28 17:44:30|7.18|5.78|7.18|5.78|7.2|5.8|7.18|5.78|0
1656438280000|2022-06-28 17:44:40|7.15|5.75|7.14|5.74|7.15|5.75|7.13|5.73|0
1656438290000|2022-06-28 17:44:50|7.15|5.75|7.14|5.74|7.15|5.75|7.13|5.73|0
1656438300000|2022-06-28 17:45:00|7.13|5.73|7.09|5.69|7.13|5.73|7.09|5.69|0
1656438310000|2022-06-28 17:45:10|7.1|5.7|7.13|5.73|7.13|5.73|7.09|5.69|0
1656438320000|2022-06-28 17:45:20|7.11|5.71|7.15|5.75|7.15|5.75|7.11|5.71|0
1656438330000|2022-06-28 17:45:30|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1656438340000|2022-06-28 17:45:40|7.11|5.71|7.16|5.76|7.16|5.76|7.11|5.71|0
1656438350000|2022-06-28 17:45:50|7.15|5.75|7.16|5.76|7.16|5.76|7.14|5.74|0
1656438370000|2022-06-28 17:46:10|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1656438380000|2022-06-28 17:46:20|7.15|5.75|7.11|5.71|7.15|5.75|7.11|5.71|0
1656438390000|2022-06-28 17:46:30|7.13|5.73|7.11|5.71|7.13|5.73|7.11|5.71|0
1656438400000|2022-06-28 17:46:40|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1656438410000|2022-06-28 17:46:50|7.11|5.71|7.15|5.75|7.15|5.75|7.11|5.71|0
1656438420000|2022-06-28 17:47:00|7.18|5.78|7.18|5.78|7.18|5.78|7.17|5.77|0
1656438430000|2022-06-28 17:47:10|7.15|5.75|7.18|5.78|7.18|5.78|7.14|5.74|0
1656438440000|2022-06-28 17:47:20|7.19|5.79|7.24|5.84|7.27|5.87|7.19|5.79|0
1656438450000|2022-06-28 17:47:30|7.25|5.85|7.27|5.87|7.28|5.88|7.25|5.85|0
1656438460000|2022-06-28 17:47:40|7.24|5.84|7.24|5.84|7.25|5.85|7.24|5.84|0
1656438470000|2022-06-28 17:47:50|7.21|5.81|7.14|5.74|7.21|5.81|7.1|5.7|0
1656438480000|2022-06-28 17:48:00|7.11|5.71|7.14|5.74|7.14|5.74|7.11|5.71|0
1656438490000|2022-06-28 17:48:10|7.13|5.73|7.16|5.76|7.16|5.76|7.11|5.71|0
1656438500000|2022-06-28 17:48:20|7.15|5.75|7.22|5.82|7.22|5.82|7.15|5.75|0
1656438510000|2022-06-28 17:48:30|7.21|5.81|7.21|5.81|7.22|5.82|7.21|5.81|0
1656438520000|2022-06-28 17:48:40|7.2|5.8|7.17|5.77|7.21|5.81|7.16|5.76|0
1656438530000|2022-06-28 17:48:50|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1656438540000|2022-06-28 17:49:00|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1656438550000|2022-06-28 17:49:10|7.15|5.75|7.18|5.78|7.18|5.78|7.15|5.75|0
1656438560000|2022-06-28 17:49:20|7.19|5.79|7.21|5.81|7.21|5.81|7.17|5.77|0
1656438570000|2022-06-28 17:49:30|7.18|5.78|7.17|5.77|7.18|5.78|7.17|5.77|0
1656438580000|2022-06-28 17:49:40|7.18|5.78|7.17|5.77|7.18|5.78|7.17|5.77|0
1656438590000|2022-06-28 17:49:50|7.18|5.78|7.17|5.77|7.18|5.78|7.16|5.76|0
1656438600000|2022-06-28 17:50:00|7.18|5.78|7.18|5.78|7.23|5.83|7.18|5.78|0
1656438610000|2022-06-28 17:50:10|7.21|5.81|7.22|5.82|7.22|5.82|7.17|5.77|0
1656438620000|2022-06-28 17:50:20|7.17|5.77|7.22|5.82|7.22|5.82|7.17|5.77|0
1656438630000|2022-06-28 17:50:30|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1656438640000|2022-06-28 17:50:40|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1656438650000|2022-06-28 17:50:50|7.25|5.85|7.27|5.87|7.29|5.89|7.25|5.85|0
1656438660000|2022-06-28 17:51:00|7.28|5.88|7.28|5.88|7.28|5.88|7.27|5.87|0
1656438670000|2022-06-28 17:51:10|7.3|5.9|7.3|5.9|7.3|5.9|7.29|5.89|0
1656438680000|2022-06-28 17:51:20|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1656438690000|2022-06-28 17:51:30|7.3|5.9|7.24|5.84|7.3|5.9|7.24|5.84|0
1656438700000|2022-06-28 17:51:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1656438710000|2022-06-28 17:51:50|7.31|5.91|7.3|5.9|7.31|5.91|7.29|5.89|0
1656438720000|2022-06-28 17:52:00|7.28|5.88|7.18|5.78|7.28|5.88|7.18|5.78|0
1656438730000|2022-06-28 17:52:10|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1656438740000|2022-06-28 17:52:20|7.2|5.8|7.24|5.84|7.24|5.84|7.18|5.78|0
1656438750000|2022-06-28 17:52:30|7.25|5.85|7.13|5.73|7.25|5.85|7.13|5.73|0
1656438760000|2022-06-28 17:52:40|7.12|5.72|6.99|5.59|7.12|5.72|6.99|5.59|0
1656438770000|2022-06-28 17:52:50|7|5.6|7.01|5.61|7.02|5.62|7|5.6|0
1656438780000|2022-06-28 17:53:00|6.83|5.43|6.84|5.44|6.85|5.45|6.83|5.43|0
1656438790000|2022-06-28 17:53:10|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1656438800000|2022-06-28 17:53:20|6.78|5.38|6.78|5.38|6.79|5.39|6.78|5.38|0
1656438810000|2022-06-28 17:53:30|6.79|5.39|6.82|5.42|6.82|5.42|6.79|5.39|0
1656438820000|2022-06-28 17:53:40|6.8|5.4|6.8|5.4|6.8|5.4|6.79|5.39|0
1656438830000|2022-06-28 17:53:50|6.81|5.41|6.79|5.39|6.81|5.41|6.78|5.38|0
1656438840000|2022-06-28 17:54:00|6.78|5.38|6.79|5.39|6.8|5.4|6.78|5.38|0
1656438850000|2022-06-28 17:54:10|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1656438860000|2022-06-28 17:54:20|6.78|5.38|6.77|5.37|6.79|5.39|6.77|5.37|0
1656438870000|2022-06-28 17:54:30|6.78|5.38|6.75|5.35|6.78|5.38|6.75|5.35|0
1656438880000|2022-06-28 17:54:40|6.77|5.37|6.8|5.4|6.8|5.4|6.77|5.37|0
1656438890000|2022-06-28 17:54:50|6.79|5.39|6.76|5.36|6.79|5.39|6.76|5.36|0
1656438900000|2022-06-28 17:55:00|6.75|5.35|6.78|5.38|6.78|5.38|6.74|5.34|0
1656438910000|2022-06-28 17:55:10|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1656438920000|2022-06-28 17:55:20|6.77|5.37|6.81|5.41|6.82|5.42|6.77|5.37|0
1656438930000|2022-06-28 17:55:30|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1656438940000|2022-06-28 17:55:40|6.75|5.35|6.73|5.33|6.77|5.37|6.73|5.33|0
1656438950000|2022-06-28 17:55:50|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1656438960000|2022-06-28 17:56:00|6.77|5.37|6.77|5.37|6.77|5.37|6.77|5.37|0
1656438970000|2022-06-28 17:56:10|6.74|5.34|6.74|5.34|6.74|5.34|6.73|5.33|0
1656438980000|2022-06-28 17:56:20|6.71|5.31|6.72|5.32|6.73|5.33|6.71|5.31|0
1656438990000|2022-06-28 17:56:30|6.74|5.34|6.76|5.36|6.76|5.36|6.73|5.33|0
1656439000000|2022-06-28 17:56:40|6.78|5.38|6.82|5.42|6.82|5.42|6.78|5.38|0
1656439010000|2022-06-28 17:56:50|6.81|5.41|6.82|5.42|6.83|5.43|6.8|5.4|0
1656439020000|2022-06-28 17:57:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1656439030000|2022-06-28 17:57:10|6.87|5.47|6.83|5.43|6.87|5.47|6.83|5.43|0
1656439040000|2022-06-28 17:57:20|6.85|5.45|6.85|5.45|6.85|5.45|6.84|5.44|0
1656439050000|2022-06-28 17:57:30|6.88|5.48|6.88|5.48|6.88|5.48|6.85|5.45|0
1656439060000|2022-06-28 17:57:40|6.87|5.47|6.85|5.45|6.87|5.47|6.83|5.43|0
1656439070000|2022-06-28 17:57:50|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1656439080000|2022-06-28 17:58:00|6.87|5.47|6.81|5.41|6.87|5.47|6.81|5.41|0
1656439090000|2022-06-28 17:58:10|6.82|5.42|6.85|5.45|6.85|5.45|6.82|5.42|0
1656439100000|2022-06-28 17:58:20|6.87|5.47|6.85|5.45|6.88|5.48|6.85|5.45|0
1656439110000|2022-06-28 17:58:30|6.84|5.44|6.8|5.4|6.84|5.44|6.8|5.4|0
1656439120000|2022-06-28 17:58:40|6.81|5.41|6.79|5.39|6.81|5.41|6.79|5.39|0
1656439130000|2022-06-28 17:58:50|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1656439140000|2022-06-28 17:59:00|6.77|5.37|6.75|5.35|6.78|5.38|6.75|5.35|0
1656439150000|2022-06-28 17:59:10|6.76|5.36|6.76|5.36|6.78|5.38|6.76|5.36|0
1656439160000|2022-06-28 17:59:20|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1656439170000|2022-06-28 17:59:30|6.79|5.39|6.78|5.38|6.79|5.39|6.76|5.36|0
1656439180000|2022-06-28 17:59:40|6.79|5.39|6.78|5.38|6.8|5.4|6.78|5.38|0
1656439190000|2022-06-28 17:59:50|6.77|5.37|6.76|5.36|6.79|5.39|6.76|5.36|0
1656439200000|2022-06-28 18:00:00|6.7|5.3|6.72|5.32|6.74|5.34|6.7|5.3|0
1656439210000|2022-06-28 18:00:10|6.76|5.36|6.78|5.38|6.78|5.38|6.75|5.35|0
1656439220000|2022-06-28 18:00:20|6.79|5.39|6.78|5.38|6.79|5.39|6.76|5.36|0
1656439230000|2022-06-28 18:00:30|6.76|5.36|6.78|5.38|6.78|5.38|6.75|5.35|0
1656439240000|2022-06-28 18:00:40|6.83|5.43|6.89|5.49|6.89|5.49|6.83|5.43|0
1656439250000|2022-06-28 18:00:50|6.86|5.46|6.85|5.45|6.89|5.49|6.85|5.45|0
1656439260000|2022-06-28 18:01:00|6.89|5.49|6.91|5.51|6.91|5.51|6.89|5.49|0
1656439270000|2022-06-28 18:01:10|6.88|5.48|6.91|5.51|6.91|5.51|6.86|5.46|0
1656439280000|2022-06-28 18:01:20|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1656439290000|2022-06-28 18:01:30|6.88|5.48|6.93|5.53|6.93|5.53|6.88|5.48|0
1656439310000|2022-06-28 18:01:50|6.96|5.56|6.99|5.59|6.99|5.59|6.96|5.56|0
1656439320000|2022-06-28 18:02:00|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1656439330000|2022-06-28 18:02:10|7.02|5.62|7.02|5.62|7.09|5.69|7.02|5.62|0
1656439340000|2022-06-28 18:02:20|7.01|5.61|6.94|5.54|7.01|5.61|6.94|5.54|0
1656439350000|2022-06-28 18:02:30|6.96|5.56|6.94|5.54|6.96|5.56|6.93|5.53|0
1656439360000|2022-06-28 18:02:40|6.91|5.51|6.9|5.5|6.91|5.51|6.9|5.5|0
1656439370000|2022-06-28 18:02:50|6.89|5.49|6.89|5.49|6.89|5.49|6.88|5.48|0
1656439380000|2022-06-28 18:03:00|6.88|5.48|6.86|5.46|6.88|5.48|6.86|5.46|0
1656439390000|2022-06-28 18:03:10|6.91|5.51|6.89|5.49|6.91|5.51|6.88|5.48|0
1656439400000|2022-06-28 18:03:20|6.88|5.48|6.82|5.42|6.88|5.48|6.82|5.42|0
1656439410000|2022-06-28 18:03:30|6.83|5.43|6.85|5.45|6.85|5.45|6.83|5.43|0
1656439420000|2022-06-28 18:03:40|6.86|5.46|6.84|5.44|6.86|5.46|6.83|5.43|0
1656439430000|2022-06-28 18:03:50|6.85|5.45|6.82|5.42|6.85|5.45|6.82|5.42|0
1656439440000|2022-06-28 18:04:00|6.83|5.43|6.85|5.45|6.85|5.45|6.82|5.42|0
1656439450000|2022-06-28 18:04:10|6.84|5.44|6.82|5.42|6.84|5.44|6.82|5.42|0
1656439460000|2022-06-28 18:04:20|6.8|5.4|6.77|5.37|6.8|5.4|6.77|5.37|0
1656439470000|2022-06-28 18:04:30|6.79|5.39|6.8|5.4|6.81|5.41|6.79|5.39|0
1656439480000|2022-06-28 18:04:40|6.81|5.41|6.81|5.41|6.82|5.42|6.81|5.41|0
1656439490000|2022-06-28 18:04:50|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1656439500000|2022-06-28 18:05:00|6.72|5.32|6.74|5.34|6.76|5.36|6.72|5.32|0
1656439510000|2022-06-28 18:05:10|6.75|5.35|6.79|5.39|6.79|5.39|6.75|5.35|0
1656439520000|2022-06-28 18:05:20|6.77|5.37|6.74|5.34|6.77|5.37|6.74|5.34|0
1656439530000|2022-06-28 18:05:30|6.75|5.35|6.75|5.35|6.75|5.35|6.74|5.34|0
1656439540000|2022-06-28 18:05:40|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1656439550000|2022-06-28 18:05:50|6.73|5.33|6.7|5.3|6.73|5.33|6.7|5.3|0
1656439560000|2022-06-28 18:06:00|6.66|5.26|6.68|5.28|6.68|5.28|6.65|5.25|0
1656439570000|2022-06-28 18:06:10|6.66|5.26|6.7|5.3|6.7|5.3|6.66|5.26|0
1656439580000|2022-06-28 18:06:20|6.69|5.29|6.7|5.3|6.7|5.3|6.66|5.26|0
1656439590000|2022-06-28 18:06:30|6.72|5.32|6.71|5.31|6.72|5.32|6.69|5.29|0
1656439600000|2022-06-28 18:06:40|6.69|5.29|6.71|5.31|6.71|5.31|6.69|5.29|0
1656439610000|2022-06-28 18:06:50|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1656439620000|2022-06-28 18:07:00|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1656439630000|2022-06-28 18:07:10|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1656439640000|2022-06-28 18:07:20|6.69|5.29|6.65|5.25|6.69|5.29|6.65|5.25|0
1656439650000|2022-06-28 18:07:30|6.66|5.26|6.68|5.28|6.69|5.29|6.66|5.26|0
1656439660000|2022-06-28 18:07:40|6.69|5.29|6.67|5.27|6.69|5.29|6.67|5.27|0
1656439670000|2022-06-28 18:07:50|6.66|5.26|6.62|5.22|6.66|5.26|6.62|5.22|0
1656439680000|2022-06-28 18:08:00|6.63|5.23|6.63|5.23|6.63|5.23|6.61|5.21|0
1656439690000|2022-06-28 18:08:10|6.62|5.22|6.65|5.25|6.65|5.25|6.62|5.22|0
1656439700000|2022-06-28 18:08:20|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1656439710000|2022-06-28 18:08:30|6.63|5.23|6.64|5.24|6.65|5.25|6.62|5.22|0
1656439720000|2022-06-28 18:08:40|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1656439730000|2022-06-28 18:08:50|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1656439740000|2022-06-28 18:09:00|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1656439750000|2022-06-28 18:09:10|6.62|5.22|6.6|5.2|6.62|5.22|6.6|5.2|0
1656439760000|2022-06-28 18:09:20|6.58|5.18|6.58|5.18|6.6|5.2|6.58|5.18|0
1656439770000|2022-06-28 18:09:30|6.57|5.17|6.54|5.14|6.57|5.17|6.54|5.14|0
1656439780000|2022-06-28 18:09:40|6.51|5.11|6.53|5.13|6.53|5.13|6.51|5.11|0
1656439790000|2022-06-28 18:09:50|6.54|5.14|6.54|5.14|6.55|5.15|6.53|5.13|0
1656439800000|2022-06-28 18:10:00|6.53|5.13|6.57|5.17|6.57|5.17|6.53|5.13|0
1656439810000|2022-06-28 18:10:10|6.56|5.16|6.53|5.13|6.56|5.16|6.53|5.13|0
1656439820000|2022-06-28 18:10:20|6.54|5.14|6.53|5.13|6.54|5.14|6.53|5.13|0
1656439830000|2022-06-28 18:10:30|6.51|5.11|6.51|5.11|6.51|5.11|6.49|5.09|0
1656439840000|2022-06-28 18:10:40|6.52|5.12|6.52|5.12|6.53|5.13|6.51|5.11|0
1656439850000|2022-06-28 18:10:50|6.5|5.1|6.47|5.07|6.5|5.1|6.47|5.07|0
1656439860000|2022-06-28 18:11:00|6.48|5.08|6.53|5.13|6.53|5.13|6.48|5.08|0
1656439870000|2022-06-28 18:11:10|6.52|5.12|6.49|5.09|6.52|5.12|6.49|5.09|0
1656439880000|2022-06-28 18:11:20|6.51|5.11|6.52|5.12|6.52|5.12|6.5|5.1|0
1656439890000|2022-06-28 18:11:30|6.53|5.13|6.58|5.18|6.58|5.18|6.53|5.13|0
1656439900000|2022-06-28 18:11:40|6.59|5.19|6.58|5.18|6.59|5.19|6.57|5.17|0
1656439910000|2022-06-28 18:11:50|6.56|5.16|6.53|5.13|6.57|5.17|6.53|5.13|0
1656439920000|2022-06-28 18:12:00|6.54|5.14|6.57|5.17|6.57|5.17|6.54|5.14|0
1656439930000|2022-06-28 18:12:10|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1656439940000|2022-06-28 18:12:20|6.59|5.19|6.54|5.14|6.59|5.19|6.54|5.14|0
1656439950000|2022-06-28 18:12:30|6.53|5.13|6.56|5.16|6.56|5.16|6.53|5.13|0
1656439960000|2022-06-28 18:12:40|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1656439970000|2022-06-28 18:12:50|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1656439980000|2022-06-28 18:13:00|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1656439990000|2022-06-28 18:13:10|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1656440000000|2022-06-28 18:13:20|6.46|5.06|6.43|5.03|6.46|5.06|6.43|5.03|0
1656440010000|2022-06-28 18:13:30|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1656440020000|2022-06-28 18:13:40|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1656440030000|2022-06-28 18:13:50|6.36|4.96|6.35|4.95|6.36|4.96|6.34|4.94|0
1656440040000|2022-06-28 18:14:00|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1656440050000|2022-06-28 18:14:10|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1656440060000|2022-06-28 18:14:20|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1656440070000|2022-06-28 18:14:30|6.34|4.94|6.34|4.94|6.34|4.94|6.33|4.93|0
1656440080000|2022-06-28 18:14:40|6.32|4.92|6.32|4.92|6.34|4.94|6.32|4.92|0
1656440090000|2022-06-28 18:14:50|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1656440100000|2022-06-28 18:15:00|6.32|4.92|6.31|4.91|6.33|4.93|6.31|4.91|0
1656440110000|2022-06-28 18:15:10|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1656440120000|2022-06-28 18:15:20|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1656440130000|2022-06-28 18:15:30|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1656440140000|2022-06-28 18:15:40|6.28|4.88|6.25|4.85|6.28|4.88|6.25|4.85|0
1656440150000|2022-06-28 18:15:50|6.24|4.84|6.27|4.87|6.27|4.87|6.24|4.84|0
1656440160000|2022-06-28 18:16:00|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1656440170000|2022-06-28 18:16:10|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1656440180000|2022-06-28 18:16:20|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1656440190000|2022-06-28 18:16:30|6.27|4.87|6.26|4.86|6.27|4.87|6.25|4.85|0
1656440200000|2022-06-28 18:16:40|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1656440210000|2022-06-28 18:16:50|6.28|4.88|6.27|4.87|6.28|4.88|6.26|4.86|0
1656440220000|2022-06-28 18:17:00|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1656440230000|2022-06-28 18:17:10|6.37|4.97|6.4|5|6.4|5|6.37|4.97|0
1656440240000|2022-06-28 18:17:20|6.36|4.96|6.34|4.94|6.37|4.97|6.33|4.93|0
1656440250000|2022-06-28 18:17:30|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1656440260000|2022-06-28 18:17:40|6.35|4.95|6.31|4.91|6.35|4.95|6.31|4.91|0
1656440270000|2022-06-28 18:17:50|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1656440280000|2022-06-28 18:18:00|6.31|4.91|6.31|4.91|6.32|4.92|6.3|4.9|0
1656440290000|2022-06-28 18:18:10|6.29|4.89|6.29|4.89|6.3|4.9|6.29|4.89|0
1656440300000|2022-06-28 18:18:20|6.28|4.88|6.28|4.88|6.29|4.89|6.28|4.88|0
1656440310000|2022-06-28 18:18:30|6.29|4.89|6.26|4.86|6.29|4.89|6.26|4.86|0
1656440320000|2022-06-28 18:18:40|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1656440330000|2022-06-28 18:18:50|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1656440340000|2022-06-28 18:19:00|6.23|4.83|6.18|4.78|6.23|4.83|6.18|4.78|0
1656440350000|2022-06-28 18:19:10|6.19|4.79|6.18|4.78|6.2|4.8|6.18|4.78|0
1656440360000|2022-06-28 18:19:20|6.2|4.8|6.19|4.79|6.21|4.81|6.19|4.79|0
1656440370000|2022-06-28 18:19:30|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1656440380000|2022-06-28 18:19:40|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1656440390000|2022-06-28 18:19:50|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1656440400000|2022-06-28 18:20:00|6.18|4.78|6.18|4.78|6.18|4.78|6.16|4.76|0
1656440410000|2022-06-28 18:20:10|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1656440420000|2022-06-28 18:20:20|6.21|4.81|6.17|4.77|6.21|4.81|6.16|4.76|0
1656440430000|2022-06-28 18:20:30|6.18|4.78|6.22|4.82|6.22|4.82|6.18|4.78|0
1656440440000|2022-06-28 18:20:40|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1656440450000|2022-06-28 18:20:50|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1656440460000|2022-06-28 18:21:00|6.21|4.81|6.22|4.82|6.23|4.83|6.21|4.81|0
1656440470000|2022-06-28 18:21:10|6.21|4.81|6.21|4.81|6.21|4.81|6.2|4.8|0
1656440480000|2022-06-28 18:21:20|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1656440490000|2022-06-28 18:21:30|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1656440500000|2022-06-28 18:21:40|6.23|4.83|6.25|4.85|6.25|4.85|6.23|4.83|0
1656440510000|2022-06-28 18:21:50|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1656440520000|2022-06-28 18:22:00|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1656440530000|2022-06-28 18:22:10|6.24|4.84|6.24|4.84|6.24|4.84|6.23|4.83|0
1656440540000|2022-06-28 18:22:20|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1656440550000|2022-06-28 18:22:30|6.24|4.84|6.2|4.8|6.26|4.86|6.2|4.8|0
1656440560000|2022-06-28 18:22:40|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1656440570000|2022-06-28 18:22:50|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1656440580000|2022-06-28 18:23:00|6.11|4.71|6.43|5.03|6.43|5.03|6.11|4.71|0
1656440590000|2022-06-28 18:23:10|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1656440600000|2022-06-28 18:23:20|6.42|5.02|6.46|5.06|6.46|5.06|6.42|5.02|0
1656440610000|2022-06-28 18:23:30|6.43|5.03|6.43|5.03|6.45|5.05|6.43|5.03|0
1656440620000|2022-06-28 18:23:40|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1656440630000|2022-06-28 18:23:50|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1656440640000|2022-06-28 18:24:00|6.39|4.99|6.4|5|6.41|5.01|6.39|4.99|0
1656440650000|2022-06-28 18:24:10|6.39|4.99|6.41|5.01|6.41|5.01|6.39|4.99|0
1656440660000|2022-06-28 18:24:20|6.4|5|6.4|5|6.4|5|6.4|5|0
1656440670000|2022-06-28 18:24:30|6.41|5.01|6.42|5.02|6.43|5.03|6.41|5.01|0
1656440680000|2022-06-28 18:24:40|6.41|5.01|6.39|4.99|6.41|5.01|6.39|4.99|0
1656440690000|2022-06-28 18:24:50|6.38|4.98|6.4|5|6.4|5|6.38|4.98|0
1656440700000|2022-06-28 18:25:00|6.39|4.99|6.38|4.98|6.39|4.99|6.37|4.97|0
1656440710000|2022-06-28 18:25:10|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1656440720000|2022-06-28 18:25:20|6.37|4.97|6.42|5.02|6.42|5.02|6.37|4.97|0
1656440730000|2022-06-28 18:25:30|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1656440740000|2022-06-28 18:25:40|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1656440750000|2022-06-28 18:25:50|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1656440760000|2022-06-28 18:26:00|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1656440770000|2022-06-28 18:26:10|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1656440780000|2022-06-28 18:26:20|6.46|5.06|6.49|5.09|6.49|5.09|6.46|5.06|0
1656440790000|2022-06-28 18:26:30|6.48|5.08|6.47|5.07|6.48|5.08|6.46|5.06|0
1656440800000|2022-06-28 18:26:40|6.48|5.08|6.46|5.06|6.48|5.08|6.46|5.06|0
1656440810000|2022-06-28 18:26:50|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1656440820000|2022-06-28 18:27:00|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1656440830000|2022-06-28 18:27:10|6.39|4.99|6.42|5.02|6.43|5.03|6.39|4.99|0
1656440840000|2022-06-28 18:27:20|6.43|5.03|6.5|5.1|6.5|5.1|6.43|5.03|0
1656440850000|2022-06-28 18:27:30|6.49|5.09|6.47|5.07|6.49|5.09|6.44|5.04|0
1656440860000|2022-06-28 18:27:40|6.46|5.06|6.49|5.09|6.49|5.09|6.46|5.06|0
1656440870000|2022-06-28 18:27:50|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1656440880000|2022-06-28 18:28:00|6.49|5.09|6.46|5.06|6.49|5.09|6.44|5.04|0
1656440890000|2022-06-28 18:28:10|6.44|5.04|6.42|5.02|6.44|5.04|6.42|5.02|0
1656440900000|2022-06-28 18:28:20|6.44|5.04|6.48|5.08|6.48|5.08|6.43|5.03|0
1656440910000|2022-06-28 18:28:30|6.46|5.06|6.47|5.07|6.49|5.09|6.46|5.06|0
1656440920000|2022-06-28 18:28:40|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1656440930000|2022-06-28 18:28:50|6.52|5.12|6.5|5.1|6.52|5.12|6.5|5.1|0
1656440940000|2022-06-28 18:29:00|6.52|5.12|6.52|5.12|6.53|5.13|6.52|5.12|0
1656440950000|2022-06-28 18:29:10|6.51|5.11|6.51|5.11|6.51|5.11|6.5|5.1|0
1656440960000|2022-06-28 18:29:20|6.5|5.1|6.49|5.09|6.51|5.11|6.49|5.09|0
1656440970000|2022-06-28 18:29:30|6.51|5.11|6.51|5.11|6.51|5.11|6.5|5.1|0
1656440980000|2022-06-28 18:29:40|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1656440990000|2022-06-28 18:29:50|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1656441000000|2022-06-28 18:30:00|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1656441010000|2022-06-28 18:30:10|6.45|5.05|6.4|5|6.45|5.05|6.4|5|0
1656441020000|2022-06-28 18:30:20|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1656441030000|2022-06-28 18:30:30|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1656441040000|2022-06-28 18:30:40|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1656441050000|2022-06-28 18:30:50|6.38|4.98|6.38|4.98|6.38|4.98|6.37|4.97|0
1656441060000|2022-06-28 18:31:00|6.39|4.99|6.4|5|6.4|5|6.37|4.97|0
1656441070000|2022-06-28 18:31:10|6.39|4.99|6.38|4.98|6.4|5|6.38|4.98|0
1656441080000|2022-06-28 18:31:20|6.39|4.99|6.39|4.99|6.39|4.99|6.38|4.98|0
1656441090000|2022-06-28 18:31:30|6.4|5|6.4|5|6.4|5|6.4|5|0
1656441100000|2022-06-28 18:31:40|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1656441110000|2022-06-28 18:31:50|6.35|4.95|6.37|4.97|6.37|4.97|6.34|4.94|0
1656441120000|2022-06-28 18:32:00|6.36|4.96|6.33|4.93|6.36|4.96|6.33|4.93|0
1656441130000|2022-06-28 18:32:10|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1656441140000|2022-06-28 18:32:20|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1656441150000|2022-06-28 18:32:30|6.33|4.93|6.3|4.9|6.33|4.93|6.3|4.9|0
1656441160000|2022-06-28 18:32:40|6.31|4.91|6.31|4.91|6.31|4.91|6.3|4.9|0
1656441170000|2022-06-28 18:32:50|6.32|4.92|6.33|4.93|6.33|4.93|6.31|4.91|0
1656441180000|2022-06-28 18:33:00|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1656441190000|2022-06-28 18:33:10|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1656441200000|2022-06-28 18:33:20|6.29|4.89|6.31|4.91|6.31|4.91|6.29|4.89|0
1656441210000|2022-06-28 18:33:30|6.3|4.9|6.31|4.91|6.32|4.92|6.3|4.9|0
1656441220000|2022-06-28 18:33:40|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1656441230000|2022-06-28 18:33:50|6.34|4.94|6.31|4.91|6.35|4.95|6.31|4.91|0
1656441240000|2022-06-28 18:34:00|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1656441250000|2022-06-28 18:34:10|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1656441260000|2022-06-28 18:34:20|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1656441270000|2022-06-28 18:34:30|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1656441290000|2022-06-28 18:34:50|6.27|4.87|6.26|4.86|6.27|4.87|6.25|4.85|0
1656441300000|2022-06-28 18:35:00|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1656441310000|2022-06-28 18:35:10|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1656441320000|2022-06-28 18:35:20|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1656441330000|2022-06-28 18:35:30|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1656441340000|2022-06-28 18:35:40|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1656441350000|2022-06-28 18:35:50|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1656441360000|2022-06-28 18:36:00|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1656441370000|2022-06-28 18:36:10|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1656441380000|2022-06-28 18:36:20|6.22|4.82|6.22|4.82|6.23|4.83|6.22|4.82|0
1656441390000|2022-06-28 18:36:30|6.23|4.83|6.22|4.82|6.23|4.83|6.21|4.81|0
1656441400000|2022-06-28 18:36:40|6.23|4.83|6.2|4.8|6.23|4.83|6.19|4.79|0
1656441410000|2022-06-28 18:36:50|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1656441420000|2022-06-28 18:37:00|6.18|4.78|6.18|4.78|6.18|4.78|6.16|4.76|0
1656441430000|2022-06-28 18:37:10|6.16|4.76|6.19|4.79|6.19|4.79|6.16|4.76|0
1656441440000|2022-06-28 18:37:20|6.16|4.76|6.21|4.81|6.21|4.81|6.16|4.76|0
1656441450000|2022-06-28 18:37:30|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1656441460000|2022-06-28 18:37:40|6.22|4.82|6.21|4.81|6.23|4.83|6.21|4.81|0
1656441470000|2022-06-28 18:37:50|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1656441480000|2022-06-28 18:38:00|6.25|4.85|6.21|4.81|6.25|4.85|6.21|4.81|0
1656441490000|2022-06-28 18:38:10|6.19|4.79|6.15|4.75|6.2|4.8|6.15|4.75|0
1656441500000|2022-06-28 18:38:20|6.17|4.77|6.21|4.81|6.21|4.81|6.17|4.77|0
1656441510000|2022-06-28 18:38:30|6.2|4.8|6.26|4.86|6.26|4.86|6.2|4.8|0
1656441520000|2022-06-28 18:38:40|6.23|4.83|6.21|4.81|6.25|4.85|6.21|4.81|0
1656441530000|2022-06-28 18:38:50|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1656441540000|2022-06-28 18:39:00|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1656441550000|2022-06-28 18:39:10|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1656441560000|2022-06-28 18:39:20|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1656441570000|2022-06-28 18:39:30|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1656441580000|2022-06-28 18:39:40|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1656441590000|2022-06-28 18:39:50|6.11|4.71|6.11|4.71|6.13|4.73|6.11|4.71|0
1656441600000|2022-06-28 18:40:00|6.1|4.7|6.09|4.69|6.11|4.71|6.09|4.69|0
1656441610000|2022-06-28 18:40:10|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1656441620000|2022-06-28 18:40:20|6.13|4.73|6.12|4.72|6.14|4.74|6.12|4.72|0
1656441630000|2022-06-28 18:40:30|6.1|4.7|6.12|4.72|6.13|4.73|6.1|4.7|0
1656441640000|2022-06-28 18:40:40|6.1|4.7|6.09|4.69|6.1|4.7|6.08|4.68|0
1656441650000|2022-06-28 18:40:50|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1656441660000|2022-06-28 18:41:00|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1656441670000|2022-06-28 18:41:10|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1656441680000|2022-06-28 18:41:20|6.09|4.69|6.06|4.66|6.09|4.69|6.06|4.66|0
1656441690000|2022-06-28 18:41:30|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656441700000|2022-06-28 18:41:40|6.04|4.64|6.07|4.67|6.07|4.67|6.04|4.64|0
1656441710000|2022-06-28 18:41:50|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1656441720000|2022-06-28 18:42:00|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1656441730000|2022-06-28 18:42:10|6.09|4.69|6.06|4.66|6.1|4.7|6.06|4.66|0
1656441740000|2022-06-28 18:42:20|6.05|4.65|6.05|4.65|6.05|4.65|6.04|4.64|0
1656441750000|2022-06-28 18:42:30|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1656441760000|2022-06-28 18:42:40|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656441780000|2022-06-28 18:43:00|6.05|4.65|6.05|4.65|6.05|4.65|6.04|4.64|0
1656441790000|2022-06-28 18:43:10|6.04|4.64|6.06|4.66|6.07|4.67|6.04|4.64|0
1656441800000|2022-06-28 18:43:20|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1656441810000|2022-06-28 18:43:30|6.1|4.7|6.1|4.7|6.1|4.7|6.09|4.69|0
1656441820000|2022-06-28 18:43:40|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1656441830000|2022-06-28 18:43:50|6.09|4.69|6.41|5.01|6.41|5.01|6.07|4.67|0
1656441840000|2022-06-28 18:44:00|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1656441850000|2022-06-28 18:44:10|6.43|5.03|6.44|5.04|6.44|5.04|6.42|5.02|0
1656441860000|2022-06-28 18:44:20|6.45|5.05|6.47|5.07|6.47|5.07|6.44|5.04|0
1656441870000|2022-06-28 18:44:30|6.48|5.08|6.46|5.06|6.49|5.09|6.46|5.06|0
1656441880000|2022-06-28 18:44:40|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1656441890000|2022-06-28 18:44:50|6.48|5.08|6.27|4.87|6.49|5.09|6.27|4.87|0
1656441900000|2022-06-28 18:45:00|6.28|4.88|6.26|4.86|6.28|4.88|6.25|4.85|0
1656441910000|2022-06-28 18:45:10|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1656441920000|2022-06-28 18:45:20|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1656441930000|2022-06-28 18:45:30|6.25|4.85|6.24|4.84|6.26|4.86|6.24|4.84|0
1656441940000|2022-06-28 18:45:40|6.25|4.85|6.27|4.87|6.27|4.87|6.24|4.84|0
1656441950000|2022-06-28 18:45:50|6.28|4.88|6.32|4.92|6.32|4.92|6.28|4.88|0
1656441960000|2022-06-28 18:46:00|6.31|4.91|6.31|4.91|6.31|4.91|6.28|4.88|0
1656441970000|2022-06-28 18:46:10|6.32|4.92|6.32|4.92|6.33|4.93|6.32|4.92|0
1656441980000|2022-06-28 18:46:20|6.33|4.93|6.36|4.96|6.36|4.96|6.33|4.93|0
1656441990000|2022-06-28 18:46:30|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1656442000000|2022-06-28 18:46:40|6.34|4.94|6.36|4.96|6.36|4.96|6.33|4.93|0
1656442010000|2022-06-28 18:46:50|6.35|4.95|6.38|4.98|6.38|4.98|6.35|4.95|0
1656442020000|2022-06-28 18:47:00|6.35|4.95|6.38|4.98|6.38|4.98|6.35|4.95|0
1656442030000|2022-06-28 18:47:10|6.4|5|6.43|5.03|6.43|5.03|6.4|5|0
1656442040000|2022-06-28 18:47:20|6.42|5.02|6.42|5.02|6.42|5.02|6.4|5|0
1656442050000|2022-06-28 18:47:30|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1656442060000|2022-06-28 18:47:40|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1656442070000|2022-06-28 18:47:50|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1656442080000|2022-06-28 18:48:00|6.45|5.05|6.41|5.01|6.45|5.05|6.41|5.01|0
1656442090000|2022-06-28 18:48:10|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1656442100000|2022-06-28 18:48:20|6.44|5.04|6.47|5.07|6.47|5.07|6.44|5.04|0
1656442110000|2022-06-28 18:48:30|6.46|5.06|6.46|5.06|6.47|5.07|6.46|5.06|0
1656442120000|2022-06-28 18:48:40|6.48|5.08|6.52|5.12|6.52|5.12|6.46|5.06|0
1656442130000|2022-06-28 18:48:50|6.51|5.11|6.55|5.15|6.55|5.15|6.5|5.1|0
1656442140000|2022-06-28 18:49:00|6.56|5.16|6.59|5.19|6.59|5.19|6.56|5.16|0
1656442150000|2022-06-28 18:49:10|6.56|5.16|6.56|5.16|6.57|5.17|6.55|5.15|0
1656442160000|2022-06-28 18:49:20|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1656442170000|2022-06-28 18:49:30|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1656442180000|2022-06-28 18:49:40|6.59|5.19|6.55|5.15|6.59|5.19|6.54|5.14|0
1656442190000|2022-06-28 18:49:50|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1656442200000|2022-06-28 18:50:00|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1656442210000|2022-06-28 18:50:10|6.6|5.2|6.57|5.17|6.6|5.2|6.57|5.17|0
1656442220000|2022-06-28 18:50:20|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1656442230000|2022-06-28 18:50:30|6.56|5.16|6.59|5.19|6.59|5.19|6.55|5.15|0
1656442240000|2022-06-28 18:50:40|6.57|5.17|6.56|5.16|6.59|5.19|6.56|5.16|0
1656442250000|2022-06-28 18:50:50|6.53|5.13|6.52|5.12|6.53|5.13|6.51|5.11|0
1656442260000|2022-06-28 18:51:00|6.51|5.11|6.5|5.1|6.52|5.12|6.5|5.1|0
1656442270000|2022-06-28 18:51:10|6.49|5.09|6.51|5.11|6.51|5.11|6.49|5.09|0
1656442280000|2022-06-28 18:51:20|6.5|5.1|6.52|5.12|6.52|5.12|6.5|5.1|0
1656442290000|2022-06-28 18:51:30|6.51|5.11|6.52|5.12|6.53|5.13|6.51|5.11|0
1656442300000|2022-06-28 18:51:40|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1656442310000|2022-06-28 18:51:50|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1656442320000|2022-06-28 18:52:00|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1656442330000|2022-06-28 18:52:10|6.48|5.08|6.47|5.07|6.48|5.08|6.46|5.06|0
1656442340000|2022-06-28 18:52:20|6.46|5.06|6.45|5.05|6.46|5.06|6.44|5.04|0
1656442350000|2022-06-28 18:52:30|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1656442360000|2022-06-28 18:52:40|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1656442370000|2022-06-28 18:52:50|6.45|5.05|6.44|5.04|6.46|5.06|6.44|5.04|0
1656442380000|2022-06-28 18:53:00|6.43|5.03|6.47|5.07|6.47|5.07|6.43|5.03|0
1656442390000|2022-06-28 18:53:10|6.49|5.09|6.47|5.07|6.49|5.09|6.47|5.07|0
1656442400000|2022-06-28 18:53:20|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1656442410000|2022-06-28 18:53:30|6.48|5.08|6.48|5.08|6.48|5.08|6.47|5.07|0
1656442420000|2022-06-28 18:53:40|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1656442430000|2022-06-28 18:53:50|6.49|5.09|6.53|5.13|6.53|5.13|6.49|5.09|0
1656442440000|2022-06-28 18:54:00|6.51|5.11|6.5|5.1|6.53|5.13|6.5|5.1|0
1656442450000|2022-06-28 18:54:10|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1656442460000|2022-06-28 18:54:20|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1656442470000|2022-06-28 18:54:30|6.51|5.11|6.51|5.11|6.51|5.11|6.5|5.1|0
1656442480000|2022-06-28 18:54:40|6.49|5.09|6.5|5.1|6.5|5.1|6.48|5.08|0
1656442490000|2022-06-28 18:54:50|6.49|5.09|6.51|5.11|6.51|5.11|6.49|5.09|0
1656442500000|2022-06-28 18:55:00|6.52|5.12|6.56|5.16|6.56|5.16|6.52|5.12|0
1656442510000|2022-06-28 18:55:10|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1656442520000|2022-06-28 18:55:20|6.57|5.17|6.54|5.14|6.57|5.17|6.54|5.14|0
1656442530000|2022-06-28 18:55:30|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1656442540000|2022-06-28 18:55:40|6.51|5.11|6.49|5.09|6.51|5.11|6.49|5.09|0
1656442550000|2022-06-28 18:55:50|6.47|5.07|6.44|5.04|6.47|5.07|6.44|5.04|0
1656442560000|2022-06-28 18:56:00|6.45|5.05|6.4|5|6.45|5.05|6.4|5|0
1656442570000|2022-06-28 18:56:10|6.39|4.99|6.4|5|6.4|5|6.38|4.98|0
1656442580000|2022-06-28 18:56:20|6.39|4.99|6.4|5|6.42|5.02|6.37|4.97|0
1656442590000|2022-06-28 18:56:30|6.41|5.01|6.38|4.98|6.41|5.01|6.37|4.97|0
1656442600000|2022-06-28 18:56:40|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1656442610000|2022-06-28 18:56:50|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1656442620000|2022-06-28 18:57:00|6.39|4.99|6.46|5.06|6.46|5.06|6.39|4.99|0
1656442630000|2022-06-28 18:57:10|6.48|5.08|6.48|5.08|6.48|5.08|6.47|5.07|0
1656442640000|2022-06-28 18:57:20|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1656442650000|2022-06-28 18:57:30|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1656442660000|2022-06-28 18:57:40|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1656442670000|2022-06-28 18:57:50|6.45|5.05|6.45|5.05|6.45|5.05|6.44|5.04|0
1656442680000|2022-06-28 18:58:00|6.46|5.06|6.39|4.99|6.46|5.06|6.39|4.99|0
1656442690000|2022-06-28 18:58:10|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1656442700000|2022-06-28 18:58:20|6.43|5.03|6.46|5.06|6.46|5.06|6.43|5.03|0
1656442710000|2022-06-28 18:58:30|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1656442720000|2022-06-28 18:58:40|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1656442730000|2022-06-28 18:58:50|6.43|5.03|6.4|5|6.44|5.04|6.4|5|0
1656442740000|2022-06-28 18:59:00|6.43|5.03|6.45|5.05|6.45|5.05|6.41|5.01|0
1656442750000|2022-06-28 18:59:10|6.41|5.01|6.4|5|6.41|5.01|6.39|4.99|0
1656442760000|2022-06-28 18:59:20|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1656442770000|2022-06-28 18:59:30|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1656442780000|2022-06-28 18:59:40|6.41|5.01|6.45|5.05|6.45|5.05|6.41|5.01|0
1656442790000|2022-06-28 18:59:50|6.44|5.04|6.4|5|6.44|5.04|6.39|4.99|0
1656442800000|2022-06-28 19:00:00|6.38|4.98|6.44|5.04|6.44|5.04|6.38|4.98|0
1656442810000|2022-06-28 19:00:10|6.39|4.99|6.39|4.99|6.4|5|6.39|4.99|0
1656442820000|2022-06-28 19:00:20|6.4|5|6.45|5.05|6.45|5.05|6.4|5|0
1656442830000|2022-06-28 19:00:30|6.46|5.06|6.49|5.09|6.49|5.09|6.46|5.06|0
1656442840000|2022-06-28 19:00:40|6.48|5.08|6.49|5.09|6.52|5.12|6.48|5.08|0
1656442850000|2022-06-28 19:00:50|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1656442860000|2022-06-28 19:01:00|6.48|5.08|6.41|5.01|6.48|5.08|6.41|5.01|0
1656442870000|2022-06-28 19:01:10|6.4|5|6.42|5.02|6.46|5.06|6.4|5|0
1656442880000|2022-06-28 19:01:20|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1656442890000|2022-06-28 19:01:30|6.44|5.04|6.46|5.06|6.46|5.06|6.44|5.04|0
1656442900000|2022-06-28 19:01:40|6.48|5.08|6.49|5.09|6.5|5.1|6.48|5.08|0
1656442910000|2022-06-28 19:01:50|6.5|5.1|6.53|5.13|6.53|5.13|6.5|5.1|0
1656442920000|2022-06-28 19:02:00|6.54|5.14|6.54|5.14|6.55|5.15|6.53|5.13|0
1656442930000|2022-06-28 19:02:10|6.53|5.13|6.53|5.13|6.55|5.15|6.52|5.12|0
1656442940000|2022-06-28 19:02:20|6.54|5.14|6.47|5.07|6.54|5.14|6.47|5.07|0
1656442950000|2022-06-28 19:02:30|6.46|5.06|6.42|5.02|6.46|5.06|6.42|5.02|0
1656442960000|2022-06-28 19:02:40|6.4|5|6.42|5.02|6.45|5.05|6.4|5|0
1656442970000|2022-06-28 19:02:50|6.44|5.04|6.42|5.02|6.45|5.05|6.42|5.02|0
1656442980000|2022-06-28 19:03:00|6.39|4.99|6.36|4.96|6.39|4.99|6.36|4.96|0
1656442990000|2022-06-28 19:03:10|6.34|4.94|6.31|4.91|6.34|4.94|6.31|4.91|0
1656443000000|2022-06-28 19:03:20|6.32|4.92|6.25|4.85|6.32|4.92|6.25|4.85|0
1656443010000|2022-06-28 19:03:30|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1656443020000|2022-06-28 19:03:40|6.24|4.84|6.23|4.83|6.24|4.84|6.22|4.82|0
1656443030000|2022-06-28 19:03:50|6.21|4.81|6.19|4.79|6.23|4.83|6.19|4.79|0
1656443040000|2022-06-28 19:04:00|6.2|4.8|6.25|4.85|6.25|4.85|6.2|4.8|0
1656443050000|2022-06-28 19:04:10|6.26|4.86|6.21|4.81|6.27|4.87|6.21|4.81|0
1656443060000|2022-06-28 19:04:20|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1656443070000|2022-06-28 19:04:30|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1656443080000|2022-06-28 19:04:40|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1656443090000|2022-06-28 19:04:50|6.2|4.8|6.19|4.79|6.21|4.81|6.19|4.79|0
1656443100000|2022-06-28 19:05:00|6.2|4.8|6.19|4.79|6.2|4.8|6.18|4.78|0
1656443110000|2022-06-28 19:05:10|6.2|4.8|6.22|4.82|6.23|4.83|6.2|4.8|0
1656443120000|2022-06-28 19:05:20|6.21|4.81|6.22|4.82|6.22|4.82|6.19|4.79|0
1656443130000|2022-06-28 19:05:30|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1656443140000|2022-06-28 19:05:40|6.25|4.85|6.18|4.78|6.25|4.85|6.18|4.78|0
1656443150000|2022-06-28 19:05:50|6.19|4.79|6.12|4.72|6.19|4.79|6.12|4.72|0
1656443160000|2022-06-28 19:06:00|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1656443170000|2022-06-28 19:06:10|6.12|4.72|6.13|4.73|6.13|4.73|6.1|4.7|0
1656443180000|2022-06-28 19:06:20|6.14|4.74|6.14|4.74|6.16|4.76|6.14|4.74|0
1656443190000|2022-06-28 19:06:30|6.13|4.73|6.16|4.76|6.16|4.76|6.13|4.73|0
1656443200000|2022-06-28 19:06:40|6.15|4.75|6.15|4.75|6.16|4.76|6.15|4.75|0
1656443210000|2022-06-28 19:06:50|6.14|4.74|6.13|4.73|6.14|4.74|6.12|4.72|0
1656443220000|2022-06-28 19:07:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1656443230000|2022-06-28 19:07:10|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1656443240000|2022-06-28 19:07:20|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1656443250000|2022-06-28 19:07:30|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1656443260000|2022-06-28 19:07:40|6.12|4.72|6.12|4.72|6.13|4.73|6.11|4.71|0
1656443270000|2022-06-28 19:07:50|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1656443290000|2022-06-28 19:08:10|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1656443300000|2022-06-28 19:08:20|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1656443310000|2022-06-28 19:08:30|6.14|4.74|6.11|4.71|6.14|4.74|6.11|4.71|0
1656443320000|2022-06-28 19:08:40|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1656443330000|2022-06-28 19:08:50|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1656443340000|2022-06-28 19:09:00|6.14|4.74|6.12|4.72|6.14|4.74|6.11|4.71|0
1656443350000|2022-06-28 19:09:10|6.13|4.73|6.13|4.73|6.13|4.73|6.11|4.71|0
1656443360000|2022-06-28 19:09:20|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1656443370000|2022-06-28 19:09:30|6.14|4.74|6.17|4.77|6.17|4.77|6.13|4.73|0
1656443380000|2022-06-28 19:09:40|6.19|4.79|6.21|4.81|6.21|4.81|6.18|4.78|0
1656443390000|2022-06-28 19:09:50|6.2|4.8|6.2|4.8|6.22|4.82|6.2|4.8|0
1656443400000|2022-06-28 19:10:00|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1656443410000|2022-06-28 19:10:10|6.28|4.88|6.31|4.91|6.31|4.91|6.27|4.87|0
1656443420000|2022-06-28 19:10:20|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1656443430000|2022-06-28 19:10:30|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1656443440000|2022-06-28 19:10:40|6.27|4.87|6.28|4.88|6.29|4.89|6.27|4.87|0
1656443450000|2022-06-28 19:10:50|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1656443460000|2022-06-28 19:11:00|6.29|4.89|6.32|4.92|6.32|4.92|6.29|4.89|0
1656443470000|2022-06-28 19:11:10|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1656443480000|2022-06-28 19:11:20|6.32|4.92|6.29|4.89|6.32|4.92|6.29|4.89|0
1656443490000|2022-06-28 19:11:30|6.28|4.88|6.21|4.81|6.28|4.88|6.21|4.81|0
1656443500000|2022-06-28 19:11:40|6.19|4.79|6.18|4.78|6.2|4.8|6.18|4.78|0
1656443510000|2022-06-28 19:11:50|6.13|4.73|6.18|4.78|6.18|4.78|6.13|4.73|0
1656443520000|2022-06-28 19:12:00|6.16|4.76|6.15|4.75|6.16|4.76|6.14|4.74|0
1656443530000|2022-06-28 19:12:10|6.14|4.74|6.16|4.76|6.16|4.76|6.13|4.73|0
1656443540000|2022-06-28 19:12:20|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1656443550000|2022-06-28 19:12:30|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1656443560000|2022-06-28 19:12:40|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1656443570000|2022-06-28 19:12:50|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1656443580000|2022-06-28 19:13:00|6.16|4.76|6.13|4.73|6.16|4.76|6.12|4.72|0
1656443590000|2022-06-28 19:13:10|6.12|4.72|6.12|4.72|6.12|4.72|6.11|4.71|0
1656443600000|2022-06-28 19:13:20|6.11|4.71|6.11|4.71|6.11|4.71|6.1|4.7|0
1656443610000|2022-06-28 19:13:30|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1656443620000|2022-06-28 19:13:40|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1656443630000|2022-06-28 19:13:50|6.11|4.71|6.09|4.69|6.12|4.72|6.09|4.69|0
1656443640000|2022-06-28 19:14:00|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1656443650000|2022-06-28 19:14:10|6.14|4.74|6.14|4.74|6.15|4.75|6.13|4.73|0
1656443660000|2022-06-28 19:14:20|6.15|4.75|5.98|4.58|6.15|4.75|5.98|4.58|0
1656443670000|2022-06-28 19:14:30|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656443680000|2022-06-28 19:14:40|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1656443690000|2022-06-28 19:14:50|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1656443700000|2022-06-28 19:15:00|6.09|4.69|6.04|4.64|6.09|4.69|6.03|4.63|0
1656443710000|2022-06-28 19:15:10|6.02|4.62|6.05|4.65|6.07|4.67|6.02|4.62|0
1656443720000|2022-06-28 19:15:20|6.06|4.66|6.07|4.67|6.07|4.67|6.05|4.65|0
1656443730000|2022-06-28 19:15:30|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1656443740000|2022-06-28 19:15:40|6.05|4.65|6|4.6|6.05|4.65|6|4.6|0
1656443750000|2022-06-28 19:15:50|6.01|4.61|6|4.6|6.01|4.61|5.99|4.59|0
1656443760000|2022-06-28 19:16:00|6.02|4.62|6.04|4.64|6.05|4.65|6.02|4.62|0
1656443770000|2022-06-28 19:16:10|6.05|4.65|6.11|4.71|6.11|4.71|6.05|4.65|0
1656443780000|2022-06-28 19:16:20|6.09|4.69|6.03|4.63|6.09|4.69|6.02|4.62|0
1656443790000|2022-06-28 19:16:30|6.05|4.65|6.09|4.69|6.09|4.69|6.05|4.65|0
1656443800000|2022-06-28 19:16:40|6.1|4.7|6.1|4.7|6.11|4.71|6.1|4.7|0
1656443810000|2022-06-28 19:16:50|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1656443820000|2022-06-28 19:17:00|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1656443840000|2022-06-28 19:17:20|6.1|4.7|6.07|4.67|6.1|4.7|6.07|4.67|0
1656443850000|2022-06-28 19:17:30|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1656443860000|2022-06-28 19:17:40|6.11|4.71|6.1|4.7|6.12|4.72|6.1|4.7|0
1656443870000|2022-06-28 19:17:50|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1656443880000|2022-06-28 19:18:00|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1656443890000|2022-06-28 19:18:10|6.11|4.71|6.15|4.75|6.15|4.75|6.11|4.71|0
1656443900000|2022-06-28 19:18:20|6.14|4.74|6.13|4.73|6.14|4.74|6.12|4.72|0
1656443910000|2022-06-28 19:18:30|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1656443920000|2022-06-28 19:18:40|6.13|4.73|6.18|4.78|6.18|4.78|6.13|4.73|0
1656443930000|2022-06-28 19:18:50|6.2|4.8|6.18|4.78|6.2|4.8|6.15|4.75|0
1656443940000|2022-06-28 19:19:00|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1656443950000|2022-06-28 19:19:10|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1656443960000|2022-06-28 19:19:20|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1656443970000|2022-06-28 19:19:30|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1656443980000|2022-06-28 19:19:40|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1656443990000|2022-06-28 19:19:50|6.21|4.81|6.19|4.79|6.21|4.81|6.18|4.78|0
1656444000000|2022-06-28 19:20:00|6.18|4.78|6.14|4.74|6.18|4.78|6.14|4.74|0
1656444010000|2022-06-28 19:20:10|6.08|4.68|6.05|4.65|6.09|4.69|6.05|4.65|0
1656444020000|2022-06-28 19:20:20|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656444030000|2022-06-28 19:20:30|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1656444040000|2022-06-28 19:20:40|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1656444050000|2022-06-28 19:20:50|6.06|4.66|6.09|4.69|6.09|4.69|6.06|4.66|0
1656444060000|2022-06-28 19:21:00|6.11|4.71|6.1|4.7|6.11|4.71|6.07|4.67|0
1656444070000|2022-06-28 19:21:10|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1656444080000|2022-06-28 19:21:20|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1656444090000|2022-06-28 19:21:30|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1656444100000|2022-06-28 19:21:40|6.12|4.72|6.12|4.72|6.13|4.73|6.11|4.71|0
1656444110000|2022-06-28 19:21:50|6.13|4.73|6.2|4.8|6.2|4.8|6.13|4.73|0
1656444120000|2022-06-28 19:22:00|6.18|4.78|6.21|4.81|6.21|4.81|6.17|4.77|0
1656444130000|2022-06-28 19:22:10|6.22|4.82|6.22|4.82|6.23|4.83|6.22|4.82|0
1656444140000|2022-06-28 19:22:20|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1656444150000|2022-06-28 19:22:30|6.22|4.82|6.19|4.79|6.22|4.82|6.19|4.79|0
1656444160000|2022-06-28 19:22:40|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1656444170000|2022-06-28 19:22:50|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1656444180000|2022-06-28 19:23:00|6.22|4.82|6.22|4.82|6.22|4.82|6.21|4.81|0
1656444190000|2022-06-28 19:23:10|6.2|4.8|6.24|4.84|6.24|4.84|6.19|4.79|0
1656444200000|2022-06-28 19:23:20|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1656444210000|2022-06-28 19:23:30|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1656444220000|2022-06-28 19:23:40|6.26|4.86|6.28|4.88|6.28|4.88|6.26|4.86|0
1656444230000|2022-06-28 19:23:50|6.3|4.9|6.3|4.9|6.3|4.9|6.29|4.89|0
1656444240000|2022-06-28 19:24:00|6.31|4.91|6.26|4.86|6.31|4.91|6.26|4.86|0
1656444250000|2022-06-28 19:24:10|6.27|4.87|6.32|4.92|6.32|4.92|6.27|4.87|0
1656444260000|2022-06-28 19:24:20|6.34|4.94|6.35|4.95|6.35|4.95|6.32|4.92|0
1656444270000|2022-06-28 19:24:30|6.37|4.97|6.38|4.98|6.38|4.98|6.36|4.96|0
1656444280000|2022-06-28 19:24:40|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1656444290000|2022-06-28 19:24:50|6.36|4.96|6.37|4.97|6.37|4.97|6.35|4.95|0
1656444300000|2022-06-28 19:25:00|6.4|5|6.37|4.97|6.4|5|6.37|4.97|0
1656444310000|2022-06-28 19:25:10|6.36|4.96|6.31|4.91|6.36|4.96|6.31|4.91|0
1656444320000|2022-06-28 19:25:20|6.29|4.89|6.3|4.9|6.31|4.91|6.29|4.89|0
1656444330000|2022-06-28 19:25:30|6.31|4.91|6.28|4.88|6.31|4.91|6.28|4.88|0
1656444340000|2022-06-28 19:25:40|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1656444350000|2022-06-28 19:25:50|6.27|4.87|6.26|4.86|6.28|4.88|6.26|4.86|0
1656444360000|2022-06-28 19:26:00|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1656444370000|2022-06-28 19:26:10|6.28|4.88|6.32|4.92|6.32|4.92|6.28|4.88|0
1656444380000|2022-06-28 19:26:20|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1656444390000|2022-06-28 19:26:30|6.35|4.95|6.36|4.96|6.37|4.97|6.34|4.94|0
1656444400000|2022-06-28 19:26:40|6.32|4.92|6.29|4.89|6.32|4.92|6.29|4.89|0
1656444410000|2022-06-28 19:26:50|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1656444420000|2022-06-28 19:27:00|6.3|4.9|6.26|4.86|6.3|4.9|6.26|4.86|0
1656444430000|2022-06-28 19:27:10|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1656444440000|2022-06-28 19:27:20|6.19|4.79|6.18|4.78|6.21|4.81|6.18|4.78|0
1656444450000|2022-06-28 19:27:30|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1656444460000|2022-06-28 19:27:40|6.14|4.74|5.94|4.54|6.14|4.74|5.94|4.54|0
1656444480000|2022-06-28 19:28:00|5.95|4.55|5.98|4.58|5.98|4.58|5.95|4.55|0
1656444490000|2022-06-28 19:28:10|5.99|4.59|6.01|4.61|6.01|4.61|5.98|4.58|0
1656444500000|2022-06-28 19:28:20|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1656444510000|2022-06-28 19:28:30|6.02|4.62|6.03|4.63|6.03|4.63|6.01|4.61|0
1656444520000|2022-06-28 19:28:40|6.04|4.64|6.05|4.65|6.05|4.65|6.03|4.63|0
1656444530000|2022-06-28 19:28:50|6.11|4.71|6.1|4.7|6.11|4.71|6.09|4.69|0
1656444540000|2022-06-28 19:29:00|6.13|4.73|6.12|4.72|6.14|4.74|6.1|4.7|0
1656444550000|2022-06-28 19:29:10|6.13|4.73|6.11|4.71|6.14|4.74|6.11|4.71|0
1656444560000|2022-06-28 19:29:20|6.13|4.73|6.09|4.69|6.13|4.73|6.09|4.69|0
1656444570000|2022-06-28 19:29:30|6.08|4.68|6.09|4.69|6.09|4.69|6.07|4.67|0
1656444580000|2022-06-28 19:29:40|6.08|4.68|6.11|4.71|6.11|4.71|6.08|4.68|0
1656444590000|2022-06-28 19:29:50|6.13|4.73|6.11|4.71|6.13|4.73|6.11|4.71|0
1656444600000|2022-06-28 19:30:00|6.05|4.65|6.13|4.73|6.13|4.73|6.03|4.63|0
1656444610000|2022-06-28 19:30:10|6.15|4.75|6.17|4.77|6.2|4.8|6.15|4.75|0
1656444620000|2022-06-28 19:30:20|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1656444630000|2022-06-28 19:30:30|6.14|4.74|6.11|4.71|6.14|4.74|6.11|4.71|0
1656444640000|2022-06-28 19:30:40|6.09|4.69|6.09|4.69|6.11|4.71|6.07|4.67|0
1656444650000|2022-06-28 19:30:50|6.1|4.7|6.11|4.71|6.12|4.72|6.1|4.7|0
1656444660000|2022-06-28 19:31:00|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1656444670000|2022-06-28 19:31:10|6.07|4.67|6.04|4.64|6.07|4.67|6.04|4.64|0
1656444680000|2022-06-28 19:31:20|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1656444690000|2022-06-28 19:31:30|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1656444700000|2022-06-28 19:31:40|6.04|4.64|6.15|4.75|6.15|4.75|6.04|4.64|0
1656444710000|2022-06-28 19:31:50|6.14|4.74|6.13|4.73|6.14|4.74|6.11|4.71|0
1656444720000|2022-06-28 19:32:00|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1656444730000|2022-06-28 19:32:10|6.12|4.72|6.1|4.7|6.12|4.72|6.09|4.69|0
1656444740000|2022-06-28 19:32:20|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1656444750000|2022-06-28 19:32:30|6.11|4.71|6.12|4.72|6.12|4.72|6.1|4.7|0
1656444760000|2022-06-28 19:32:40|6.1|4.7|6.16|4.76|6.16|4.76|6.1|4.7|0
1656444770000|2022-06-28 19:32:50|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1656444780000|2022-06-28 19:33:00|6.17|4.77|6.13|4.73|6.17|4.77|6.13|4.73|0
1656444790000|2022-06-28 19:33:10|6.12|4.72|6.09|4.69|6.12|4.72|6.09|4.69|0
1656444800000|2022-06-28 19:33:20|6.08|4.68|6.07|4.67|6.1|4.7|6.07|4.67|0
1656444810000|2022-06-28 19:33:30|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1656444820000|2022-06-28 19:33:40|6.04|4.64|6.03|4.63|6.06|4.66|6.03|4.63|0
1656444830000|2022-06-28 19:33:50|6.02|4.62|5.97|4.57|6.02|4.62|5.97|4.57|0
1656444840000|2022-06-28 19:34:00|6|4.6|6.01|4.61|6.01|4.61|5.97|4.57|0
1656444850000|2022-06-28 19:34:10|6.03|4.63|6.03|4.63|6.03|4.63|6|4.6|0
1656444860000|2022-06-28 19:34:20|6.02|4.62|6.04|4.64|6.04|4.64|6|4.6|0
1656444870000|2022-06-28 19:34:30|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1656444880000|2022-06-28 19:34:40|6.01|4.61|5.99|4.59|6.02|4.62|5.99|4.59|0
1656444890000|2022-06-28 19:34:50|6|4.6|6|4.6|6|4.6|5.99|4.59|0
1656444900000|2022-06-28 19:35:00|6.02|4.62|6.03|4.63|6.03|4.63|6|4.6|0
1656444910000|2022-06-28 19:35:10|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1656444920000|2022-06-28 19:35:20|6.01|4.61|6.02|4.62|6.03|4.63|6.01|4.61|0
1656444930000|2022-06-28 19:35:30|6|4.6|6.02|4.62|6.02|4.62|5.99|4.59|0
1656444940000|2022-06-28 19:35:40|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1656444950000|2022-06-28 19:35:50|6.06|4.66|6.01|4.61|6.08|4.68|6.01|4.61|0
1656444960000|2022-06-28 19:36:00|6|4.6|6.04|4.64|6.04|4.64|6|4.6|0
1656444970000|2022-06-28 19:36:10|6.05|4.65|6.06|4.66|6.07|4.67|6.05|4.65|0
1656444980000|2022-06-28 19:36:20|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1656444990000|2022-06-28 19:36:30|6.04|4.64|6.06|4.66|6.09|4.69|6.04|4.64|0
1656445000000|2022-06-28 19:36:40|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656445010000|2022-06-28 19:36:50|6.03|4.63|6|4.6|6.03|4.63|6|4.6|0
1656445020000|2022-06-28 19:37:00|5.99|4.59|5.96|4.56|5.99|4.59|5.96|4.56|0
1656445030000|2022-06-28 19:37:10|5.94|4.54|5.91|4.51|5.95|4.55|5.91|4.51|0
1656445040000|2022-06-28 19:37:20|5.9|4.5|5.95|4.55|5.96|4.56|5.9|4.5|0
1656445050000|2022-06-28 19:37:30|5.93|4.53|5.97|4.57|5.97|4.57|5.93|4.53|0
1656445060000|2022-06-28 19:37:40|5.94|4.54|5.97|4.57|5.97|4.57|5.94|4.54|0
1656445070000|2022-06-28 19:37:50|5.99|4.59|5.99|4.59|5.99|4.59|5.97|4.57|0
1656445080000|2022-06-28 19:38:00|5.98|4.58|5.94|4.54|5.98|4.58|5.94|4.54|0
1656445090000|2022-06-28 19:38:10|5.96|4.56|5.99|4.59|5.99|4.59|5.95|4.55|0
1656445100000|2022-06-28 19:38:20|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1656445110000|2022-06-28 19:38:30|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1656445120000|2022-06-28 19:38:40|5.98|4.58|5.95|4.55|5.98|4.58|5.94|4.54|0
1656445130000|2022-06-28 19:38:50|5.94|4.54|5.96|4.56|5.96|4.56|5.94|4.54|0
1656445140000|2022-06-28 19:39:00|5.97|4.57|5.97|4.57|5.97|4.57|5.96|4.56|0
1656445150000|2022-06-28 19:39:10|5.98|4.58|5.98|4.58|5.98|4.58|5.97|4.57|0
1656445160000|2022-06-28 19:39:20|5.99|4.59|6|4.6|6|4.6|5.98|4.58|0
1656445170000|2022-06-28 19:39:30|6.04|4.64|6.05|4.65|6.06|4.66|6.04|4.64|0
1656445180000|2022-06-28 19:39:40|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656445190000|2022-06-28 19:39:50|6.07|4.67|6.09|4.69|6.09|4.69|6.06|4.66|0
1656445200000|2022-06-28 19:40:00|6.1|4.7|6.11|4.71|6.12|4.72|6.1|4.7|0
1656445210000|2022-06-28 19:40:10|6.1|4.7|6.05|4.65|6.1|4.7|6.05|4.65|0
1656445220000|2022-06-28 19:40:20|6.08|4.68|6.12|4.72|6.12|4.72|6.08|4.68|0
1656445230000|2022-06-28 19:40:30|6.13|4.73|6.12|4.72|6.14|4.74|6.12|4.72|0
1656445240000|2022-06-28 19:40:40|6.09|4.69|6.06|4.66|6.09|4.69|6.06|4.66|0
1656445250000|2022-06-28 19:40:50|6.04|4.64|6|4.6|6.04|4.64|6|4.6|0
1656445260000|2022-06-28 19:41:00|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1656445270000|2022-06-28 19:41:10|6.05|4.65|6.02|4.62|6.07|4.67|6.02|4.62|0
1656445280000|2022-06-28 19:41:20|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1656445290000|2022-06-28 19:41:30|6.02|4.62|5.99|4.59|6.02|4.62|5.99|4.59|0
1656445300000|2022-06-28 19:41:40|5.97|4.57|6.04|4.64|6.04|4.64|5.97|4.57|0
1656445310000|2022-06-28 19:41:50|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656445320000|2022-06-28 19:42:00|6.04|4.64|6.09|4.69|6.09|4.69|6.02|4.62|0
1656445330000|2022-06-28 19:42:10|6.1|4.7|6.07|4.67|6.1|4.7|6.06|4.66|0
1656445340000|2022-06-28 19:42:20|6.08|4.68|6.05|4.65|6.08|4.68|6.03|4.63|0
1656445350000|2022-06-28 19:42:30|6.03|4.63|6.05|4.65|6.07|4.67|6.02|4.62|0
1656445360000|2022-06-28 19:42:40|6.03|4.63|5.99|4.59|6.03|4.63|5.99|4.59|0
1656445370000|2022-06-28 19:42:50|5.96|4.56|6.03|4.63|6.03|4.63|5.96|4.56|0
1656445380000|2022-06-28 19:43:00|6.01|4.61|6.04|4.64|6.04|4.64|6.01|4.61|0
1656445390000|2022-06-28 19:43:10|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1656445400000|2022-06-28 19:43:20|6.03|4.63|6.07|4.67|6.07|4.67|6.03|4.63|0
1656445410000|2022-06-28 19:43:30|6.08|4.68|6.06|4.66|6.08|4.68|6.04|4.64|0
1656445420000|2022-06-28 19:43:40|6.02|4.62|5.99|4.59|6.02|4.62|5.99|4.59|0
1656445430000|2022-06-28 19:43:50|6|4.6|5.96|4.56|6|4.6|5.96|4.56|0
1656445440000|2022-06-28 19:44:00|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1656445450000|2022-06-28 19:44:10|5.91|4.51|5.92|4.52|5.92|4.52|5.91|4.51|0
1656445460000|2022-06-28 19:44:20|5.9|4.5|5.87|4.47|5.9|4.5|5.87|4.47|0
1656445470000|2022-06-28 19:44:30|5.86|4.46|5.86|4.46|5.86|4.46|5.85|4.45|0
1656445480000|2022-06-28 19:44:40|5.87|4.47|5.87|4.47|5.88|4.48|5.85|4.45|0
1656445490000|2022-06-28 19:44:50|5.88|4.48|5.93|4.53|5.93|4.53|5.88|4.48|0
1656445500000|2022-06-28 19:45:00|5.92|4.52|5.87|4.47|5.92|4.52|5.87|4.47|0
1656445510000|2022-06-28 19:45:10|5.85|4.45|5.9|4.5|5.9|4.5|5.85|4.45|0
1656445520000|2022-06-28 19:45:20|5.85|4.45|5.88|4.48|5.88|4.48|5.85|4.45|0
1656445530000|2022-06-28 19:45:30|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1656445540000|2022-06-28 19:45:40|5.88|4.48|5.93|4.53|5.93|4.53|5.88|4.48|0
1656445550000|2022-06-28 19:45:50|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1656445560000|2022-06-28 19:46:00|5.94|4.54|6|4.6|6|4.6|5.94|4.54|0
1656445570000|2022-06-28 19:46:10|5.98|4.58|5.96|4.56|5.99|4.59|5.96|4.56|0
1656445580000|2022-06-28 19:46:20|5.93|4.53|5.91|4.51|5.94|4.54|5.91|4.51|0
1656445590000|2022-06-28 19:46:30|5.92|4.52|5.87|4.47|5.92|4.52|5.87|4.47|0
1656445600000|2022-06-28 19:46:40|5.86|4.46|5.87|4.47|5.88|4.48|5.86|4.46|0
1656445610000|2022-06-28 19:46:50|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1656445620000|2022-06-28 19:47:00|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1656445630000|2022-06-28 19:47:10|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1656445640000|2022-06-28 19:47:20|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1656445650000|2022-06-28 19:47:30|5.85|4.45|5.85|4.45|5.87|4.47|5.84|4.44|0
1656445660000|2022-06-28 19:47:40|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1656445670000|2022-06-28 19:47:50|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1656445680000|2022-06-28 19:48:00|5.81|4.41|5.82|4.42|5.82|4.42|5.8|4.4|0
1656445690000|2022-06-28 19:48:10|5.81|4.41|5.8|4.4|5.82|4.42|5.8|4.4|0
1656445710000|2022-06-28 19:48:30|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1656445720000|2022-06-28 19:48:40|5.82|4.42|5.8|4.4|5.82|4.42|5.8|4.4|0
1656445730000|2022-06-28 19:48:50|5.78|4.38|5.83|4.43|5.83|4.43|5.78|4.38|0
1656445740000|2022-06-28 19:49:00|5.86|4.46|5.95|4.55|5.95|4.55|5.86|4.46|0
1656445750000|2022-06-28 19:49:10|5.94|4.54|5.89|4.49|5.94|4.54|5.89|4.49|0
1656445760000|2022-06-28 19:49:20|5.88|4.48|5.86|4.46|5.89|4.49|5.86|4.46|0
1656445770000|2022-06-28 19:49:30|5.83|4.43|5.85|4.45|5.85|4.45|5.82|4.42|0
1656445780000|2022-06-28 19:49:40|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1656445790000|2022-06-28 19:49:50|5.89|4.49|5.9|4.5|5.9|4.5|5.89|4.49|0
1656445800000|2022-06-28 19:50:00|5.91|4.51|5.86|4.46|5.91|4.51|5.8|4.4|0
1656445810000|2022-06-28 19:50:10|5.96|4.56|5.93|4.53|5.96|4.56|5.93|4.53|0
1656445820000|2022-06-28 19:50:20|5.89|4.49|5.93|4.53|5.93|4.53|5.87|4.47|0
1656445830000|2022-06-28 19:50:30|5.9|4.5|5.9|4.5|5.91|4.51|5.9|4.5|0
1656445840000|2022-06-28 19:50:40|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1656445850000|2022-06-28 19:50:50|5.82|4.42|5.85|4.45|5.87|4.47|5.82|4.42|0
1656445860000|2022-06-28 19:51:00|5.83|4.43|5.81|4.41|5.85|4.45|5.81|4.41|0
1656445870000|2022-06-28 19:51:10|5.82|4.42|5.75|4.35|5.82|4.42|5.75|4.35|0
1656445880000|2022-06-28 19:51:20|5.73|4.33|5.77|4.37|5.8|4.4|5.72|4.32|0
1656445890000|2022-06-28 19:51:30|5.81|4.41|5.87|4.47|5.87|4.47|5.81|4.41|0
1656445900000|2022-06-28 19:51:40|5.91|4.51|5.9|4.5|5.91|4.51|5.89|4.49|0
1656445910000|2022-06-28 19:51:50|5.87|4.47|5.9|4.5|5.9|4.5|5.87|4.47|0
1656445920000|2022-06-28 19:52:00|5.88|4.48|5.94|4.54|5.94|4.54|5.88|4.48|0
1656445930000|2022-06-28 19:52:10|5.98|4.58|5.96|4.56|5.98|4.58|5.95|4.55|0
1656445940000|2022-06-28 19:52:20|5.92|4.52|5.9|4.5|5.92|4.52|5.9|4.5|0
1656445950000|2022-06-28 19:52:30|5.91|4.51|5.87|4.47|5.91|4.51|5.87|4.47|0
1656445960000|2022-06-28 19:52:40|5.86|4.46|5.85|4.45|5.86|4.46|5.84|4.44|0
1656445970000|2022-06-28 19:52:50|5.83|4.43|5.84|4.44|5.84|4.44|5.82|4.42|0
1656445980000|2022-06-28 19:53:00|5.89|4.49|5.89|4.49|5.89|4.49|5.88|4.48|0
1656445990000|2022-06-28 19:53:10|5.9|4.5|5.93|4.53|5.93|4.53|5.9|4.5|0
1656446000000|2022-06-28 19:53:20|5.92|4.52|5.95|4.55|5.95|4.55|5.92|4.52|0
1656446010000|2022-06-28 19:53:30|5.97|4.57|5.9|4.5|5.97|4.57|5.9|4.5|0
1656446020000|2022-06-28 19:53:40|5.91|4.51|5.95|4.55|5.95|4.55|5.9|4.5|0
1656446030000|2022-06-28 19:53:50|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1656446040000|2022-06-28 19:54:00|5.95|4.55|5.94|4.54|5.96|4.56|5.94|4.54|0
1656446050000|2022-06-28 19:54:10|5.93|4.53|5.92|4.52|5.96|4.56|5.92|4.52|0
1656446060000|2022-06-28 19:54:20|5.93|4.53|5.93|4.53|5.93|4.53|5.93|4.53|0
1656446070000|2022-06-28 19:54:30|5.96|4.56|5.98|4.58|5.98|4.58|5.96|4.56|0
1656446080000|2022-06-28 19:54:40|5.92|4.52|5.95|4.55|5.95|4.55|5.92|4.52|0
1656446090000|2022-06-28 19:54:50|5.97|4.57|6.02|4.62|6.02|4.62|5.96|4.56|0
1656446100000|2022-06-28 19:55:00|5.99|4.59|6|4.6|6|4.6|5.98|4.58|0
1656446110000|2022-06-28 19:55:10|5.95|4.55|5.88|4.48|5.95|4.55|5.88|4.48|0
1656446120000|2022-06-28 19:55:20|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1656446130000|2022-06-28 19:55:30|5.84|4.44|5.88|4.48|5.88|4.48|5.84|4.44|0
1656446140000|2022-06-28 19:55:40|5.89|4.49|5.93|4.53|5.93|4.53|5.89|4.49|0
1656446150000|2022-06-28 19:55:50|5.89|4.49|5.88|4.48|5.89|4.49|5.88|4.48|0
1656446160000|2022-06-28 19:56:00|5.87|4.47|5.85|4.45|5.88|4.48|5.85|4.45|0
1656446170000|2022-06-28 19:56:10|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1656446180000|2022-06-28 19:56:20|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1656446190000|2022-06-28 19:56:30|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1656446200000|2022-06-28 19:56:40|5.81|4.41|5.8|4.4|5.83|4.43|5.8|4.4|0
1656446210000|2022-06-28 19:56:50|5.77|4.37|5.78|4.38|5.78|4.38|5.76|4.36|0
1656446220000|2022-06-28 19:57:00|5.77|4.37|5.8|4.4|5.8|4.4|5.77|4.37|0
1656446230000|2022-06-28 19:57:10|5.83|4.43|5.83|4.43|5.83|4.43|5.81|4.41|0
1656446240000|2022-06-28 19:57:20|5.86|4.46|5.82|4.42|5.86|4.46|5.82|4.42|0
1656446250000|2022-06-28 19:57:30|5.8|4.4|5.78|4.38|5.8|4.4|5.78|4.38|0
1656446260000|2022-06-28 19:57:40|5.79|4.39|5.77|4.37|5.79|4.39|5.77|4.37|0
1656446270000|2022-06-28 19:57:50|5.76|4.36|5.76|4.36|5.77|4.37|5.76|4.36|0
1656446280000|2022-06-28 19:58:00|5.81|4.41|5.86|4.46|5.86|4.46|5.81|4.41|0
1656446290000|2022-06-28 19:58:10|5.87|4.47|5.85|4.45|5.87|4.47|5.8|4.4|0
1656446300000|2022-06-28 19:58:20|5.84|4.44|5.83|4.43|5.84|4.44|5.82|4.42|0
1656446310000|2022-06-28 19:58:30|5.82|4.42|5.95|4.55|5.95|4.55|5.81|4.41|0
1656446320000|2022-06-28 19:58:40|5.97|4.57|5.94|4.54|5.97|4.57|5.94|4.54|0
1656446330000|2022-06-28 19:58:50|5.95|4.55|5.97|4.57|5.97|4.57|5.95|4.55|0
1656446340000|2022-06-28 19:59:00|5.95|4.55|5.91|4.51|5.95|4.55|5.91|4.51|0
1656446350000|2022-06-28 19:59:10|5.9|4.5|5.89|4.49|5.9|4.5|5.87|4.47|0
1656446360000|2022-06-28 19:59:20|5.91|4.51|5.87|4.47|5.91|4.51|5.87|4.47|0
1656446370000|2022-06-28 19:59:30|5.86|4.46|5.9|4.5|5.9|4.5|5.86|4.46|0
1656446380000|2022-06-28 19:59:40|5.91|4.51|5.93|4.53|5.93|4.53|5.89|4.49|0
1656446390000|2022-06-28 19:59:50|5.96|4.56|5.93|4.53|5.98|4.58|5.93|4.53|0
1656446400000|2022-06-28 20:00:00|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1656446410000|2022-06-28 20:00:10|5.94|4.54|5.92|4.52|5.94|4.54|5.92|4.52|0
1656446420000|2022-06-28 20:00:20|5.89|4.49|5.92|4.52|5.95|4.55|5.89|4.49|0
1656446430000|2022-06-28 20:00:30|6.03|4.63|6.02|4.62|6.04|4.64|6.02|4.62|0
1656446440000|2022-06-28 20:00:40|5.98|4.58|5.98|4.58|5.98|4.58|5.96|4.56|0
1656446450000|2022-06-28 20:00:50|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1656446460000|2022-06-28 20:01:00|5.95|4.55|5.91|4.51|5.95|4.55|5.91|4.51|0
1656446470000|2022-06-28 20:01:10|5.88|4.48|5.85|4.45|5.89|4.49|5.85|4.45|0
1656446480000|2022-06-28 20:01:20|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1656446490000|2022-06-28 20:01:30|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1656446500000|2022-06-28 20:01:40|5.86|4.46|5.83|4.43|5.86|4.46|5.83|4.43|0
1656446510000|2022-06-28 20:01:50|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1656446520000|2022-06-28 20:02:00|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1656446530000|2022-06-28 20:02:10|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1656446540000|2022-06-28 20:02:20|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1656446550000|2022-06-28 20:02:30|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1656446560000|2022-06-28 20:02:40|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1656446580000|2022-06-28 20:03:00|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1656446590000|2022-06-28 20:03:10|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1656446600000|2022-06-28 20:03:20|5.84|4.44|5.85|4.45|5.86|4.46|5.84|4.44|0
1656446610000|2022-06-28 20:03:30|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1656446620000|2022-06-28 20:03:40|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1656446630000|2022-06-28 20:03:50|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1656446640000|2022-06-28 20:04:00|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1656446650000|2022-06-28 20:04:10|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1656446660000|2022-06-28 20:04:20|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1656446670000|2022-06-28 20:04:30|5.87|4.47|5.86|4.46|5.88|4.48|5.86|4.46|0
1656446680000|2022-06-28 20:04:40|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1656446700000|2022-06-28 20:05:00|5.89|4.49|5.88|4.48|5.89|4.49|5.88|4.48|0
1656446710000|2022-06-28 20:05:10|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1656446720000|2022-06-28 20:05:20|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1656446740000|2022-06-28 20:05:40|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1656446750000|2022-06-28 20:05:50|5.89|4.49|5.88|4.48|5.89|4.49|5.88|4.48|0
1656446760000|2022-06-28 20:06:00|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1656446770000|2022-06-28 20:06:10|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1656446780000|2022-06-28 20:06:20|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1656446790000|2022-06-28 20:06:30|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1656446800000|2022-06-28 20:06:40|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1656446810000|2022-06-28 20:06:50|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1656446820000|2022-06-28 20:07:00|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1656446830000|2022-06-28 20:07:10|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1656446840000|2022-06-28 20:07:20|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1656446850000|2022-06-28 20:07:30|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1656446860000|2022-06-28 20:07:40|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1656446880000|2022-06-28 20:08:00|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1656446890000|2022-06-28 20:08:10|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1656446910000|2022-06-28 20:08:30|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1656446920000|2022-06-28 20:08:40|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1656446930000|2022-06-28 20:08:50|5.83|4.43|5.85|4.45|5.85|4.45|5.83|4.43|0
1656446940000|2022-06-28 20:09:00|5.84|4.44|5.84|4.44|5.85|4.45|5.84|4.44|0
1656446950000|2022-06-28 20:09:10|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1656446970000|2022-06-28 20:09:30|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1656446980000|2022-06-28 20:09:40|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1656446990000|2022-06-28 20:09:50|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1656447000000|2022-06-28 20:10:00|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1656447010000|2022-06-28 20:10:10|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1656447020000|2022-06-28 20:10:20|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1656447030000|2022-06-28 20:10:30|5.89|4.49|5.86|4.46|5.89|4.49|5.86|4.46|0
1656447040000|2022-06-28 20:10:40|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1656447050000|2022-06-28 20:10:50|5.88|4.48|5.88|4.48|5.88|4.48|5.88|4.48|0
1656447070000|2022-06-28 20:11:10|5.89|4.49|5.89|4.49|5.89|4.49|5.88|4.48|0
1656447090000|2022-06-28 20:11:30|5.9|4.5|5.91|4.51|5.91|4.51|5.9|4.5|0
1656447100000|2022-06-28 20:11:40|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1656447120000|2022-06-28 20:12:00|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1656447130000|2022-06-28 20:12:10|5.9|4.5|5.88|4.48|5.91|4.51|5.88|4.48|0
1656447140000|2022-06-28 20:12:20|5.89|4.49|5.89|4.49|5.9|4.5|5.89|4.49|0
1656447150000|2022-06-28 20:12:30|5.9|4.5|5.9|4.5|5.91|4.51|5.9|4.5|0
1656447170000|2022-06-28 20:12:50|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1656447180000|2022-06-28 20:13:00|5.95|4.55|5.93|4.53|5.95|4.55|5.93|4.53|0
1656447190000|2022-06-28 20:13:10|5.94|4.54|5.95|4.55|5.95|4.55|5.94|4.54|0
1656447200000|2022-06-28 20:13:20|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1656447210000|2022-06-28 20:13:30|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1656447220000|2022-06-28 20:13:40|5.97|4.57|5.96|4.56|5.97|4.57|5.95|4.55|0
1656447230000|2022-06-28 20:13:50|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1656447240000|2022-06-28 20:14:00|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1656447250000|2022-06-28 20:14:10|5.93|4.53|5.92|4.52|5.93|4.53|5.9|4.5|0
1656447260000|2022-06-28 20:14:20|5.91|4.51|5.89|4.49|5.91|4.51|5.89|4.49|0
1656447270000|2022-06-28 20:14:30|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1656447280000|2022-06-28 20:14:40|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1656447290000|2022-06-28 20:14:50|5.92|4.52|5.92|4.52|5.93|4.53|5.92|4.52|0
1656447310000|2022-06-28 20:15:10|6.01|4.41|6.03|4.43|6.03|4.43|6.01|4.41|0
1656447320000|2022-06-28 20:15:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656447330000|2022-06-28 20:15:30|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1656447350000|2022-06-28 20:15:50|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656447360000|2022-06-28 20:16:00|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1656447370000|2022-06-28 20:16:10|6.04|4.44|6.01|4.41|6.04|4.44|6.01|4.41|0
1656447380000|2022-06-28 20:16:20|6|4.4|6|4.4|6|4.4|6|4.4|0
1656447390000|2022-06-28 20:16:30|5.99|4.39|5.97|4.37|5.99|4.39|5.97|4.37|0
1656447400000|2022-06-28 20:16:40|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656447430000|2022-06-28 20:17:10|6|4.4|6|4.4|6|4.4|6|4.4|0
1656447450000|2022-06-28 20:17:30|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656447460000|2022-06-28 20:17:40|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656447470000|2022-06-28 20:17:50|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656447480000|2022-06-28 20:18:00|6|4.4|6.03|4.43|6.04|4.44|6|4.4|0
1656447490000|2022-06-28 20:18:10|6.02|4.42|6.04|4.44|6.04|4.44|6.02|4.42|0
1656460800000|2022-06-29 00:00:00|6.16|4.56|6.13|4.53|6.16|4.56|6.13|4.53|0
1656460810000|2022-06-29 00:00:10|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656460820000|2022-06-29 00:00:20|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1656460830000|2022-06-29 00:00:30|6.18|4.58|6.22|4.62|6.22|4.62|6.18|4.58|0
1656460840000|2022-06-29 00:00:40|6.23|4.63|6.23|4.63|6.23|4.63|6.22|4.62|0
1656460850000|2022-06-29 00:00:50|6.22|4.62|6.17|4.57|6.22|4.62|6.17|4.57|0
1656460860000|2022-06-29 00:01:00|6.16|4.56|6.18|4.58|6.18|4.58|6.16|4.56|0
1656460870000|2022-06-29 00:01:10|6.19|4.59|6.17|4.57|6.19|4.59|6.17|4.57|0
1656460880000|2022-06-29 00:01:20|6.16|4.56|6.14|4.54|6.16|4.56|6.14|4.54|0
1656460890000|2022-06-29 00:01:30|6.15|4.55|6.17|4.57|6.17|4.57|6.15|4.55|0
1656460900000|2022-06-29 00:01:40|6.16|4.56|6.15|4.55|6.16|4.56|6.15|4.55|0
1656460910000|2022-06-29 00:01:50|6.16|4.56|6.18|4.58|6.18|4.58|6.16|4.56|0
1656460920000|2022-06-29 00:02:00|6.17|4.57|6.16|4.56|6.17|4.57|6.15|4.55|0
1656460930000|2022-06-29 00:02:10|6.19|4.59|6.16|4.56|6.19|4.59|6.16|4.56|0
1656460940000|2022-06-29 00:02:20|6.15|4.55|6.16|4.56|6.17|4.57|6.15|4.55|0
1656460950000|2022-06-29 00:02:30|6.15|4.55|6.17|4.57|6.17|4.57|6.15|4.55|0
1656460960000|2022-06-29 00:02:40|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1656460970000|2022-06-29 00:02:50|6.21|4.61|6.19|4.59|6.21|4.61|6.19|4.59|0
1656460980000|2022-06-29 00:03:00|6.18|4.58|6.18|4.58|6.18|4.58|6.16|4.56|0
1656460990000|2022-06-29 00:03:10|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1656461000000|2022-06-29 00:03:20|6.19|4.59|6.17|4.57|6.19|4.59|6.17|4.57|0
1656461010000|2022-06-29 00:03:30|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1656461020000|2022-06-29 00:03:40|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656461030000|2022-06-29 00:03:50|6.19|4.59|6.21|4.61|6.21|4.61|6.19|4.59|0
1656461040000|2022-06-29 00:04:00|6.19|4.59|6.16|4.56|6.19|4.59|6.16|4.56|0
1656461050000|2022-06-29 00:04:10|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1656461070000|2022-06-29 00:04:30|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656461080000|2022-06-29 00:04:40|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1656461100000|2022-06-29 00:05:00|6.15|4.55|6.17|4.57|6.17|4.57|6.15|4.55|0
1656461110000|2022-06-29 00:05:10|6.16|4.56|6.18|4.58|6.18|4.58|6.16|4.56|0
1656461120000|2022-06-29 00:05:20|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656461130000|2022-06-29 00:05:30|6.16|4.56|6.18|4.58|6.18|4.58|6.16|4.56|0
1656461140000|2022-06-29 00:05:40|6.19|4.59|6.16|4.56|6.19|4.59|6.16|4.56|0
1656461150000|2022-06-29 00:05:50|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1656461160000|2022-06-29 00:06:00|6.15|4.55|6.15|4.55|6.15|4.55|6.14|4.54|0
1656461170000|2022-06-29 00:06:10|6.14|4.54|6.14|4.54|6.14|4.54|6.13|4.53|0
1656461180000|2022-06-29 00:06:20|6.13|4.53|6.13|4.53|6.14|4.54|6.13|4.53|0
1656461190000|2022-06-29 00:06:30|6.14|4.54|6.13|4.53|6.14|4.54|6.12|4.52|0
1656461200000|2022-06-29 00:06:40|6.14|4.54|6.15|4.55|6.15|4.55|6.14|4.54|0
1656461210000|2022-06-29 00:06:50|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1656461220000|2022-06-29 00:07:00|6.15|4.55|6.18|4.58|6.18|4.58|6.15|4.55|0
1656461230000|2022-06-29 00:07:10|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656461240000|2022-06-29 00:07:20|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1656461250000|2022-06-29 00:07:30|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656461260000|2022-06-29 00:07:40|6.18|4.58|6.21|4.61|6.21|4.61|6.18|4.58|0
1656461270000|2022-06-29 00:07:50|6.22|4.62|6.25|4.65|6.25|4.65|6.22|4.62|0
1656461280000|2022-06-29 00:08:00|6.24|4.64|6.26|4.66|6.26|4.66|6.24|4.64|0
1656461290000|2022-06-29 00:08:10|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656461300000|2022-06-29 00:08:20|6.26|4.66|6.32|4.72|6.32|4.72|6.26|4.66|0
1656461310000|2022-06-29 00:08:30|6.33|4.73|6.34|4.74|6.34|4.74|6.31|4.71|0
1656461320000|2022-06-29 00:08:40|6.35|4.75|6.33|4.73|6.35|4.75|6.32|4.72|0
1656461330000|2022-06-29 00:08:50|6.32|4.72|6.32|4.72|6.33|4.73|6.32|4.72|0
1656461340000|2022-06-29 00:09:00|6.31|4.71|6.3|4.7|6.32|4.72|6.3|4.7|0
1656461350000|2022-06-29 00:09:10|6.29|4.69|6.29|4.69|6.3|4.7|6.29|4.69|0
1656461360000|2022-06-29 00:09:20|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656461370000|2022-06-29 00:09:30|6.3|4.7|6.31|4.71|6.31|4.71|6.28|4.68|0
1656461380000|2022-06-29 00:09:40|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656461390000|2022-06-29 00:09:50|6.28|4.68|6.26|4.66|6.28|4.68|6.26|4.66|0
1656461400000|2022-06-29 00:10:00|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1656461410000|2022-06-29 00:10:10|6.26|4.66|6.26|4.66|6.27|4.67|6.26|4.66|0
1656461420000|2022-06-29 00:10:20|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656461430000|2022-06-29 00:10:30|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656461440000|2022-06-29 00:10:40|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656461450000|2022-06-29 00:10:50|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656461460000|2022-06-29 00:11:00|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656461470000|2022-06-29 00:11:10|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656461480000|2022-06-29 00:11:20|6.31|4.71|6.31|4.71|6.32|4.72|6.31|4.71|0
1656461490000|2022-06-29 00:11:30|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1656461500000|2022-06-29 00:11:40|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1656461510000|2022-06-29 00:11:50|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1656461520000|2022-06-29 00:12:00|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656461550000|2022-06-29 00:12:30|6.26|4.66|6.26|4.66|6.26|4.66|6.25|4.65|0
1656461560000|2022-06-29 00:12:40|6.25|4.65|6.21|4.61|6.25|4.65|6.21|4.61|0
1656461570000|2022-06-29 00:12:50|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1656461580000|2022-06-29 00:13:00|6.21|4.61|6.2|4.6|6.21|4.61|6.2|4.6|0
1656461590000|2022-06-29 00:13:10|6.19|4.59|6.18|4.58|6.19|4.59|6.18|4.58|0
1656461600000|2022-06-29 00:13:20|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1656461610000|2022-06-29 00:13:30|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1656461620000|2022-06-29 00:13:40|6.17|4.57|6.18|4.58|6.2|4.6|6.17|4.57|0
1656461630000|2022-06-29 00:13:50|6.19|4.59|6.18|4.58|6.19|4.59|6.18|4.58|0
1656461640000|2022-06-29 00:14:00|6.19|4.59|6.18|4.58|6.19|4.59|6.18|4.58|0
1656461650000|2022-06-29 00:14:10|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656461660000|2022-06-29 00:14:20|6.16|4.56|6.18|4.58|6.18|4.58|6.16|4.56|0
1656461670000|2022-06-29 00:14:30|6.17|4.57|6.16|4.56|6.18|4.58|6.16|4.56|0
1656461680000|2022-06-29 00:14:40|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1656461690000|2022-06-29 00:14:50|6.18|4.58|6.18|4.58|6.18|4.58|6.17|4.57|0
1656461700000|2022-06-29 00:15:00|6.21|4.61|6.22|4.62|6.23|4.63|6.2|4.6|0
1656461710000|2022-06-29 00:15:10|6.21|4.61|6.2|4.6|6.21|4.61|6.2|4.6|0
1656461720000|2022-06-29 00:15:20|6.19|4.59|6.18|4.58|6.19|4.59|6.18|4.58|0
1656461730000|2022-06-29 00:15:30|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1656461740000|2022-06-29 00:15:40|6.19|4.59|6.2|4.6|6.21|4.61|6.19|4.59|0
1656461750000|2022-06-29 00:15:50|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656461760000|2022-06-29 00:16:00|6.19|4.59|6.21|4.61|6.21|4.61|6.19|4.59|0
1656461770000|2022-06-29 00:16:10|6.2|4.6|6.21|4.61|6.22|4.62|6.2|4.6|0
1656461780000|2022-06-29 00:16:20|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656461790000|2022-06-29 00:16:30|6.23|4.63|6.25|4.65|6.25|4.65|6.23|4.63|0
1656461800000|2022-06-29 00:16:40|6.26|4.66|6.27|4.67|6.27|4.67|6.25|4.65|0
1656461810000|2022-06-29 00:16:50|6.26|4.66|6.28|4.68|6.28|4.68|6.26|4.66|0
1656461820000|2022-06-29 00:17:00|6.27|4.67|6.27|4.67|6.29|4.69|6.27|4.67|0
1656461830000|2022-06-29 00:17:10|6.28|4.68|6.28|4.68|6.29|4.69|6.28|4.68|0
1656461840000|2022-06-29 00:17:20|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656461850000|2022-06-29 00:17:30|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656461860000|2022-06-29 00:17:40|6.28|4.68|6.28|4.68|6.28|4.68|6.27|4.67|0
1656461870000|2022-06-29 00:17:50|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656461880000|2022-06-29 00:18:00|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656461890000|2022-06-29 00:18:10|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656461900000|2022-06-29 00:18:20|6.28|4.68|6.27|4.67|6.29|4.69|6.27|4.67|0
1656461910000|2022-06-29 00:18:30|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656461920000|2022-06-29 00:18:40|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656461930000|2022-06-29 00:18:50|6.26|4.66|6.27|4.67|6.28|4.68|6.26|4.66|0
1656461940000|2022-06-29 00:19:00|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1656461950000|2022-06-29 00:19:10|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656461960000|2022-06-29 00:19:20|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656461970000|2022-06-29 00:19:30|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656461980000|2022-06-29 00:19:40|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656461990000|2022-06-29 00:19:50|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656462000000|2022-06-29 00:20:00|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656462010000|2022-06-29 00:20:10|6.26|4.66|6.24|4.64|6.26|4.66|6.24|4.64|0
1656462020000|2022-06-29 00:20:20|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1656462030000|2022-06-29 00:20:30|6.23|4.63|6.25|4.65|6.25|4.65|6.23|4.63|0
1656462040000|2022-06-29 00:20:40|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656462050000|2022-06-29 00:20:50|6.25|4.65|6.25|4.65|6.26|4.66|6.25|4.65|0
1656462060000|2022-06-29 00:21:00|6.26|4.66|6.27|4.67|6.27|4.67|6.26|4.66|0
1656462070000|2022-06-29 00:21:10|6.28|4.68|6.25|4.65|6.28|4.68|6.25|4.65|0
1656462080000|2022-06-29 00:21:20|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1656462090000|2022-06-29 00:21:30|6.25|4.65|6.27|4.67|6.27|4.67|6.25|4.65|0
1656462100000|2022-06-29 00:21:40|6.25|4.65|6.25|4.65|6.26|4.66|6.25|4.65|0
1656462110000|2022-06-29 00:21:50|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1656462120000|2022-06-29 00:22:00|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656462130000|2022-06-29 00:22:10|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1656462140000|2022-06-29 00:22:20|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1656462150000|2022-06-29 00:22:30|6.21|4.61|6.21|4.61|6.21|4.61|6.2|4.6|0
1656462160000|2022-06-29 00:22:40|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1656462170000|2022-06-29 00:22:50|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656462180000|2022-06-29 00:23:00|6.17|4.57|6.14|4.54|6.17|4.57|6.14|4.54|0
1656462190000|2022-06-29 00:23:10|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1656462200000|2022-06-29 00:23:20|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656462210000|2022-06-29 00:23:30|6.07|4.47|6.03|4.43|6.07|4.47|6.03|4.43|0
1656462220000|2022-06-29 00:23:40|6.01|4.41|6.01|4.41|6.04|4.44|6.01|4.41|0
1656462230000|2022-06-29 00:23:50|6.03|4.43|6.01|4.41|6.03|4.43|6.01|4.41|0
1656462240000|2022-06-29 00:24:00|6|4.4|6|4.4|6|4.4|6|4.4|0
1656462250000|2022-06-29 00:24:10|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656462270000|2022-06-29 00:24:30|6|4.4|6|4.4|6|4.4|6|4.4|0
1656462280000|2022-06-29 00:24:40|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1656462290000|2022-06-29 00:24:50|6.01|4.41|6.03|4.43|6.03|4.43|6.01|4.41|0
1656462300000|2022-06-29 00:25:00|6.02|4.42|6.03|4.43|6.03|4.43|6.01|4.41|0
1656462310000|2022-06-29 00:25:10|6.04|4.44|6.04|4.44|6.04|4.44|6.03|4.43|0
1656462320000|2022-06-29 00:25:20|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656462330000|2022-06-29 00:25:30|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656462340000|2022-06-29 00:25:40|6.05|4.45|6.07|4.47|6.07|4.47|6.05|4.45|0
1656462350000|2022-06-29 00:25:50|6.08|4.48|6.1|4.5|6.1|4.5|6.07|4.47|0
1656462360000|2022-06-29 00:26:00|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656462370000|2022-06-29 00:26:10|6.07|4.47|6.1|4.5|6.1|4.5|6.07|4.47|0
1656462380000|2022-06-29 00:26:20|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1656462390000|2022-06-29 00:26:30|6.08|4.48|6.1|4.5|6.1|4.5|6.08|4.48|0
1656462400000|2022-06-29 00:26:40|6.11|4.51|6.1|4.5|6.12|4.52|6.1|4.5|0
1656462410000|2022-06-29 00:26:50|6.08|4.48|6.09|4.49|6.09|4.49|6.07|4.47|0
1656462430000|2022-06-29 00:27:10|6.08|4.48|6.06|4.46|6.08|4.48|6.06|4.46|0
1656462440000|2022-06-29 00:27:20|6.07|4.47|6.08|4.48|6.08|4.48|6.07|4.47|0
1656462450000|2022-06-29 00:27:30|6.07|4.47|6.05|4.45|6.07|4.47|6.05|4.45|0
1656462460000|2022-06-29 00:27:40|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656462470000|2022-06-29 00:27:50|6.07|4.47|6.06|4.46|6.07|4.47|6.06|4.46|0
1656462480000|2022-06-29 00:28:00|6.07|4.47|6.07|4.47|6.08|4.48|6.07|4.47|0
1656462490000|2022-06-29 00:28:10|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656462500000|2022-06-29 00:28:20|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656462520000|2022-06-29 00:28:40|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656462530000|2022-06-29 00:28:50|6.12|4.52|6.13|4.53|6.13|4.53|6.12|4.52|0
1656462540000|2022-06-29 00:29:00|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656462550000|2022-06-29 00:29:10|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656462560000|2022-06-29 00:29:20|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656462570000|2022-06-29 00:29:30|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656462580000|2022-06-29 00:29:40|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656462590000|2022-06-29 00:29:50|6.11|4.51|6.12|4.52|6.12|4.52|6.11|4.51|0
1656462600000|2022-06-29 00:30:00|6.13|4.53|6.13|4.53|6.13|4.53|6.12|4.52|0
1656462610000|2022-06-29 00:30:10|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656462620000|2022-06-29 00:30:20|6.11|4.51|6.13|4.53|6.13|4.53|6.11|4.51|0
1656462630000|2022-06-29 00:30:30|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1656462640000|2022-06-29 00:30:40|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656462650000|2022-06-29 00:30:50|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656462660000|2022-06-29 00:31:00|6.16|4.56|6.17|4.57|6.17|4.57|6.16|4.56|0
1656462670000|2022-06-29 00:31:10|6.15|4.55|6.17|4.57|6.17|4.57|6.15|4.55|0
1656462680000|2022-06-29 00:31:20|6.16|4.56|6.16|4.56|6.16|4.56|6.15|4.55|0
1656462690000|2022-06-29 00:31:30|6.17|4.57|6.17|4.57|6.18|4.58|6.17|4.57|0
1656462700000|2022-06-29 00:31:40|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1656462710000|2022-06-29 00:31:50|6.16|4.56|6.17|4.57|6.17|4.57|6.16|4.56|0
1656462720000|2022-06-29 00:32:00|6.18|4.58|6.21|4.61|6.21|4.61|6.18|4.58|0
1656462730000|2022-06-29 00:32:10|6.22|4.62|6.21|4.61|6.22|4.62|6.21|4.61|0
1656462740000|2022-06-29 00:32:20|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656462750000|2022-06-29 00:32:30|6.21|4.61|6.22|4.62|6.22|4.62|6.2|4.6|0
1656462760000|2022-06-29 00:32:40|6.21|4.61|6.2|4.6|6.21|4.61|6.2|4.6|0
1656462770000|2022-06-29 00:32:50|6.21|4.61|6.19|4.59|6.21|4.61|6.19|4.59|0
1656462780000|2022-06-29 00:33:00|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656462790000|2022-06-29 00:33:10|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1656462800000|2022-06-29 00:33:20|6.17|4.57|6.15|4.55|6.17|4.57|6.15|4.55|0
1656462810000|2022-06-29 00:33:30|6.14|4.54|6.15|4.55|6.15|4.55|6.14|4.54|0
1656462820000|2022-06-29 00:33:40|6.14|4.54|6.14|4.54|6.15|4.55|6.14|4.54|0
1656462830000|2022-06-29 00:33:50|6.13|4.53|6.12|4.52|6.14|4.54|6.12|4.52|0
1656462840000|2022-06-29 00:34:00|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1656462850000|2022-06-29 00:34:10|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656462860000|2022-06-29 00:34:20|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656462870000|2022-06-29 00:34:30|6.11|4.51|6.09|4.49|6.11|4.51|6.09|4.49|0
1656462880000|2022-06-29 00:34:40|6.08|4.48|6.08|4.48|6.08|4.48|6.08|4.48|0
1656462890000|2022-06-29 00:34:50|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656462900000|2022-06-29 00:35:00|6.1|4.5|6.11|4.51|6.11|4.51|6.09|4.49|0
1656462910000|2022-06-29 00:35:10|6.1|4.5|6.08|4.48|6.1|4.5|6.08|4.48|0
1656462920000|2022-06-29 00:35:20|6.06|4.46|6.07|4.47|6.07|4.47|6.06|4.46|0
1656462940000|2022-06-29 00:35:40|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656462950000|2022-06-29 00:35:50|6.05|4.45|6.06|4.46|6.07|4.47|6.05|4.45|0
1656462960000|2022-06-29 00:36:00|6.07|4.47|6.07|4.47|6.07|4.47|6.07|4.47|0
1656462970000|2022-06-29 00:36:10|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1656462980000|2022-06-29 00:36:20|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656462990000|2022-06-29 00:36:30|6.04|4.44|6.06|4.46|6.06|4.46|6.04|4.44|0
1656463000000|2022-06-29 00:36:40|6.07|4.47|6.06|4.46|6.07|4.47|6.06|4.46|0
1656463030000|2022-06-29 00:37:10|6.05|4.45|6.06|4.46|6.06|4.46|6.05|4.45|0
1656463050000|2022-06-29 00:37:30|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656463060000|2022-06-29 00:37:40|6.04|4.44|6.01|4.41|6.04|4.44|6.01|4.41|0
1656463070000|2022-06-29 00:37:50|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1656463080000|2022-06-29 00:38:00|5.98|4.38|5.99|4.39|6|4.4|5.98|4.38|0
1656463090000|2022-06-29 00:38:10|5.97|4.37|5.98|4.38|5.98|4.38|5.97|4.37|0
1656463110000|2022-06-29 00:38:30|5.99|4.39|5.97|4.37|5.99|4.39|5.97|4.37|0
1656463120000|2022-06-29 00:38:40|5.96|4.36|5.97|4.37|5.98|4.38|5.96|4.36|0
1656463130000|2022-06-29 00:38:50|5.96|4.36|5.96|4.36|5.98|4.38|5.96|4.36|0
1656463140000|2022-06-29 00:39:00|5.97|4.37|5.99|4.39|5.99|4.39|5.97|4.37|0
1656463150000|2022-06-29 00:39:10|6|4.4|5.97|4.37|6|4.4|5.97|4.37|0
1656463160000|2022-06-29 00:39:20|5.96|4.36|5.95|4.35|5.96|4.36|5.95|4.35|0
1656463170000|2022-06-29 00:39:30|5.94|4.34|5.95|4.35|5.95|4.35|5.94|4.34|0
1656463190000|2022-06-29 00:39:50|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656463200000|2022-06-29 00:40:00|5.95|4.35|5.97|4.37|5.97|4.37|5.95|4.35|0
1656463210000|2022-06-29 00:40:10|5.98|4.38|5.96|4.36|5.98|4.38|5.96|4.36|0
1656463220000|2022-06-29 00:40:20|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656463230000|2022-06-29 00:40:30|5.95|4.35|5.95|4.35|5.96|4.36|5.95|4.35|0
1656463240000|2022-06-29 00:40:40|5.94|4.34|5.94|4.34|5.95|4.35|5.94|4.34|0
1656463250000|2022-06-29 00:40:50|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656463270000|2022-06-29 00:41:10|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656463280000|2022-06-29 00:41:20|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656463300000|2022-06-29 00:41:40|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656463310000|2022-06-29 00:41:50|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656463320000|2022-06-29 00:42:00|5.93|4.33|5.92|4.32|5.93|4.33|5.92|4.32|0
1656463330000|2022-06-29 00:42:10|5.93|4.33|5.92|4.32|5.93|4.33|5.92|4.32|0
1656463350000|2022-06-29 00:42:30|5.94|4.34|5.94|4.34|5.94|4.34|5.93|4.33|0
1656463360000|2022-06-29 00:42:40|5.95|4.35|5.96|4.36|5.98|4.38|5.95|4.35|0
1656463370000|2022-06-29 00:42:50|5.95|4.35|5.98|4.38|5.98|4.38|5.95|4.35|0
1656463380000|2022-06-29 00:43:00|5.95|4.35|5.96|4.36|5.97|4.37|5.95|4.35|0
1656463390000|2022-06-29 00:43:10|5.93|4.33|5.93|4.33|5.93|4.33|5.92|4.32|0
1656463400000|2022-06-29 00:43:20|5.94|4.34|5.93|4.33|5.94|4.34|5.93|4.33|0
1656463410000|2022-06-29 00:43:30|5.92|4.32|5.9|4.3|5.92|4.32|5.9|4.3|0
1656463420000|2022-06-29 00:43:40|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656463430000|2022-06-29 00:43:50|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656463440000|2022-06-29 00:44:00|5.9|4.3|5.89|4.29|5.91|4.31|5.89|4.29|0
1656463450000|2022-06-29 00:44:10|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656463460000|2022-06-29 00:44:20|5.89|4.29|5.9|4.3|5.9|4.3|5.89|4.29|0
1656463470000|2022-06-29 00:44:30|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656463480000|2022-06-29 00:44:40|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656463490000|2022-06-29 00:44:50|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656463500000|2022-06-29 00:45:00|5.89|4.29|5.9|4.3|5.9|4.3|5.88|4.28|0
1656463510000|2022-06-29 00:45:10|5.89|4.29|5.9|4.3|5.9|4.3|5.89|4.29|0
1656463520000|2022-06-29 00:45:20|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656463530000|2022-06-29 00:45:30|5.92|4.32|5.92|4.32|5.92|4.32|5.91|4.31|0
1656463540000|2022-06-29 00:45:40|5.93|4.33|5.92|4.32|5.93|4.33|5.92|4.32|0
1656463550000|2022-06-29 00:45:50|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1656463560000|2022-06-29 00:46:00|5.9|4.3|5.92|4.32|5.92|4.32|5.9|4.3|0
1656463570000|2022-06-29 00:46:10|5.93|4.33|5.92|4.32|5.93|4.33|5.92|4.32|0
1656463580000|2022-06-29 00:46:20|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656463590000|2022-06-29 00:46:30|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1656463600000|2022-06-29 00:46:40|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656463610000|2022-06-29 00:46:50|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656463620000|2022-06-29 00:47:00|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656463630000|2022-06-29 00:47:10|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1656463640000|2022-06-29 00:47:20|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656463650000|2022-06-29 00:47:30|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656463690000|2022-06-29 00:48:10|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656463700000|2022-06-29 00:48:20|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656463710000|2022-06-29 00:48:30|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656463720000|2022-06-29 00:48:40|5.9|4.3|5.89|4.29|5.9|4.3|5.89|4.29|0
1656463730000|2022-06-29 00:48:50|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656463740000|2022-06-29 00:49:00|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656463750000|2022-06-29 00:49:10|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656463760000|2022-06-29 00:49:20|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656463770000|2022-06-29 00:49:30|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656463800000|2022-06-29 00:50:00|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1656463810000|2022-06-29 00:50:10|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656463820000|2022-06-29 00:50:20|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656463830000|2022-06-29 00:50:30|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656463840000|2022-06-29 00:50:40|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656463860000|2022-06-29 00:51:00|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656463870000|2022-06-29 00:51:10|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656463900000|2022-06-29 00:51:40|5.93|4.33|5.92|4.32|5.93|4.33|5.92|4.32|0
1656463910000|2022-06-29 00:51:50|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656463920000|2022-06-29 00:52:00|5.89|4.29|5.91|4.31|5.91|4.31|5.89|4.29|0
1656463930000|2022-06-29 00:52:10|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1656463940000|2022-06-29 00:52:20|5.9|4.3|5.89|4.29|5.9|4.3|5.89|4.29|0
1656463950000|2022-06-29 00:52:30|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656463960000|2022-06-29 00:52:40|5.89|4.29|5.89|4.29|5.89|4.29|5.88|4.28|0
1656463970000|2022-06-29 00:52:50|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656463980000|2022-06-29 00:53:00|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1656463990000|2022-06-29 00:53:10|5.89|4.29|5.89|4.29|5.89|4.29|5.88|4.28|0
1656464000000|2022-06-29 00:53:20|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656464010000|2022-06-29 00:53:30|5.9|4.3|5.89|4.29|5.9|4.3|5.89|4.29|0
1656464020000|2022-06-29 00:53:40|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656464030000|2022-06-29 00:53:50|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656464040000|2022-06-29 00:54:00|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656464060000|2022-06-29 00:54:20|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656464080000|2022-06-29 00:54:40|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656464100000|2022-06-29 00:55:00|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1656464110000|2022-06-29 00:55:10|5.86|4.26|5.86|4.26|5.87|4.27|5.86|4.26|0
1656464120000|2022-06-29 00:55:20|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656464130000|2022-06-29 00:55:30|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656464140000|2022-06-29 00:55:40|5.91|4.31|5.89|4.29|5.91|4.31|5.89|4.29|0
1656464150000|2022-06-29 00:55:50|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656464160000|2022-06-29 00:56:00|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1656464170000|2022-06-29 00:56:10|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656464180000|2022-06-29 00:56:20|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656464190000|2022-06-29 00:56:30|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656464200000|2022-06-29 00:56:40|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656464210000|2022-06-29 00:56:50|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656464230000|2022-06-29 00:57:10|5.88|4.28|5.88|4.28|5.89|4.29|5.88|4.28|0
1656464240000|2022-06-29 00:57:20|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656464280000|2022-06-29 00:58:00|5.9|4.3|5.9|4.3|5.9|4.3|5.89|4.29|0
1656464300000|2022-06-29 00:58:20|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656464310000|2022-06-29 00:58:30|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1656464320000|2022-06-29 00:58:40|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656464330000|2022-06-29 00:58:50|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1656464350000|2022-06-29 00:59:10|5.85|4.25|5.87|4.27|5.87|4.27|5.85|4.25|0
1656464360000|2022-06-29 00:59:20|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656464370000|2022-06-29 00:59:30|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656464390000|2022-06-29 00:59:50|5.88|4.28|5.9|4.3|5.9|4.3|5.88|4.28|0
1656464400000|2022-06-29 01:00:00|5.89|4.29|5.87|4.27|5.9|4.3|5.87|4.27|0
1656464410000|2022-06-29 01:00:10|5.86|4.26|5.87|4.27|5.87|4.27|5.86|4.26|0
1656464420000|2022-06-29 01:00:20|5.88|4.28|5.88|4.28|5.88|4.28|5.87|4.27|0
1656464430000|2022-06-29 01:00:30|5.87|4.27|5.89|4.29|5.89|4.29|5.87|4.27|0
1656464440000|2022-06-29 01:00:40|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656464450000|2022-06-29 01:00:50|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1656464460000|2022-06-29 01:01:00|5.91|4.31|5.93|4.33|5.94|4.34|5.91|4.31|0
1656464470000|2022-06-29 01:01:10|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656464480000|2022-06-29 01:01:20|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656464490000|2022-06-29 01:01:30|5.94|4.34|5.93|4.33|5.94|4.34|5.93|4.33|0
1656464500000|2022-06-29 01:01:40|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656464510000|2022-06-29 01:01:50|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656464520000|2022-06-29 01:02:00|5.94|4.34|5.93|4.33|5.94|4.34|5.93|4.33|0
1656464530000|2022-06-29 01:02:10|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656464540000|2022-06-29 01:02:20|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656464560000|2022-06-29 01:02:40|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656464570000|2022-06-29 01:02:50|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656464580000|2022-06-29 01:03:00|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656464600000|2022-06-29 01:03:20|5.94|4.34|5.94|4.34|5.94|4.34|5.93|4.33|0
1656464610000|2022-06-29 01:03:30|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656464620000|2022-06-29 01:03:40|5.92|4.32|5.93|4.33|5.93|4.33|5.92|4.32|0
1656464630000|2022-06-29 01:03:50|5.92|4.32|5.93|4.33|5.93|4.33|5.92|4.32|0
1656464640000|2022-06-29 01:04:00|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656464670000|2022-06-29 01:04:30|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656464680000|2022-06-29 01:04:40|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1656464690000|2022-06-29 01:04:50|5.98|4.38|5.99|4.39|5.99|4.39|5.98|4.38|0
1656464700000|2022-06-29 01:05:00|5.98|4.38|5.96|4.36|5.98|4.38|5.96|4.36|0
1656464710000|2022-06-29 01:05:10|5.97|4.37|5.98|4.38|5.98|4.38|5.97|4.37|0
1656464720000|2022-06-29 01:05:20|5.97|4.37|5.98|4.38|5.98|4.38|5.97|4.37|0
1656464730000|2022-06-29 01:05:30|5.97|4.37|5.97|4.37|5.97|4.37|5.96|4.36|0
1656464740000|2022-06-29 01:05:40|5.96|4.36|5.95|4.35|5.96|4.36|5.95|4.35|0
1656464750000|2022-06-29 01:05:50|5.94|4.34|5.91|4.31|5.94|4.34|5.91|4.31|0
1656464760000|2022-06-29 01:06:00|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656464770000|2022-06-29 01:06:10|5.91|4.31|5.93|4.33|5.93|4.33|5.91|4.31|0
1656464780000|2022-06-29 01:06:20|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656464790000|2022-06-29 01:06:30|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656464830000|2022-06-29 01:07:10|5.94|4.34|5.94|4.34|5.95|4.35|5.94|4.34|0
1656464840000|2022-06-29 01:07:20|5.95|4.35|5.96|4.36|5.96|4.36|5.95|4.35|0
1656464850000|2022-06-29 01:07:30|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656464860000|2022-06-29 01:07:40|5.93|4.33|5.95|4.35|5.95|4.35|5.93|4.33|0
1656464870000|2022-06-29 01:07:50|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656464880000|2022-06-29 01:08:00|5.94|4.34|5.95|4.35|5.95|4.35|5.94|4.34|0
1656464890000|2022-06-29 01:08:10|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656464910000|2022-06-29 01:08:30|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1656464920000|2022-06-29 01:08:40|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656464940000|2022-06-29 01:09:00|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656464950000|2022-06-29 01:09:10|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1656464970000|2022-06-29 01:09:30|5.97|4.37|5.97|4.37|5.97|4.37|5.96|4.36|0
1656464980000|2022-06-29 01:09:40|5.96|4.36|5.95|4.35|5.96|4.36|5.95|4.35|0
1656464990000|2022-06-29 01:09:50|5.96|4.36|5.95|4.35|5.96|4.36|5.95|4.35|0
1656465000000|2022-06-29 01:10:00|5.94|4.34|5.96|4.36|5.96|4.36|5.94|4.34|0
1656465010000|2022-06-29 01:10:10|5.95|4.35|5.95|4.35|5.95|4.35|5.94|4.34|0
1656465020000|2022-06-29 01:10:20|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656465030000|2022-06-29 01:10:30|5.95|4.35|5.95|4.35|5.96|4.36|5.95|4.35|0
1656465040000|2022-06-29 01:10:40|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656465050000|2022-06-29 01:10:50|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656465060000|2022-06-29 01:11:00|5.96|4.36|5.96|4.36|5.96|4.36|5.95|4.35|0
1656465070000|2022-06-29 01:11:10|5.95|4.35|5.96|4.36|5.96|4.36|5.95|4.35|0
1656465080000|2022-06-29 01:11:20|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656465090000|2022-06-29 01:11:30|5.96|4.36|5.95|4.35|5.96|4.36|5.95|4.35|0
1656465100000|2022-06-29 01:11:40|5.94|4.34|5.95|4.35|5.95|4.35|5.94|4.34|0
1656465110000|2022-06-29 01:11:50|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656465120000|2022-06-29 01:12:00|5.93|4.33|5.94|4.34|5.94|4.34|5.93|4.33|0
1656465140000|2022-06-29 01:12:20|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656465150000|2022-06-29 01:12:30|5.94|4.34|5.93|4.33|5.95|4.35|5.93|4.33|0
1656465160000|2022-06-29 01:12:40|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656465170000|2022-06-29 01:12:50|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656465180000|2022-06-29 01:13:00|5.93|4.33|5.94|4.34|5.94|4.34|5.93|4.33|0
1656465190000|2022-06-29 01:13:10|5.93|4.33|5.92|4.32|5.93|4.33|5.92|4.32|0
1656465200000|2022-06-29 01:13:20|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656465220000|2022-06-29 01:13:40|5.92|4.32|5.94|4.34|5.94|4.34|5.92|4.32|0
1656465230000|2022-06-29 01:13:50|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656465240000|2022-06-29 01:14:00|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656465250000|2022-06-29 01:14:10|5.95|4.35|5.96|4.36|5.96|4.36|5.95|4.35|0
1656465260000|2022-06-29 01:14:20|5.95|4.35|5.96|4.36|5.96|4.36|5.95|4.35|0
1656465270000|2022-06-29 01:14:30|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656465280000|2022-06-29 01:14:40|5.98|4.38|5.97|4.37|5.98|4.38|5.97|4.37|0
1656465290000|2022-06-29 01:14:50|5.98|4.38|5.98|4.38|5.98|4.38|5.97|4.37|0
1656465300000|2022-06-29 01:15:00|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1656465310000|2022-06-29 01:15:10|5.97|4.37|5.97|4.37|5.97|4.37|5.96|4.36|0
1656465320000|2022-06-29 01:15:20|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1656465330000|2022-06-29 01:15:30|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656465340000|2022-06-29 01:15:40|5.95|4.35|5.97|4.37|5.97|4.37|5.95|4.35|0
1656465350000|2022-06-29 01:15:50|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656465360000|2022-06-29 01:16:00|5.97|4.37|5.97|4.37|5.97|4.37|5.96|4.36|0
1656465370000|2022-06-29 01:16:10|5.98|4.38|5.97|4.37|5.98|4.38|5.97|4.37|0
1656465380000|2022-06-29 01:16:20|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656465390000|2022-06-29 01:16:30|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656465400000|2022-06-29 01:16:40|5.95|4.35|5.95|4.35|5.96|4.36|5.95|4.35|0
1656465410000|2022-06-29 01:16:50|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656465430000|2022-06-29 01:17:10|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656465440000|2022-06-29 01:17:20|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656465450000|2022-06-29 01:17:30|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656465460000|2022-06-29 01:17:40|5.97|4.37|5.97|4.37|5.98|4.38|5.97|4.37|0
1656465470000|2022-06-29 01:17:50|5.96|4.36|5.95|4.35|5.96|4.36|5.95|4.35|0
1656465480000|2022-06-29 01:18:00|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656465490000|2022-06-29 01:18:10|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656465500000|2022-06-29 01:18:20|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1656465510000|2022-06-29 01:18:30|5.98|4.38|5.98|4.38|5.98|4.38|5.97|4.37|0
1656465520000|2022-06-29 01:18:40|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656465560000|2022-06-29 01:19:20|5.98|4.38|5.97|4.37|5.98|4.38|5.97|4.37|0
1656465570000|2022-06-29 01:19:30|5.98|4.38|5.99|4.39|5.99|4.39|5.98|4.38|0
1656465580000|2022-06-29 01:19:40|5.98|4.38|5.99|4.39|5.99|4.39|5.98|4.38|0
1656465590000|2022-06-29 01:19:50|5.98|4.38|6|4.4|6|4.4|5.97|4.37|0
1656465600000|2022-06-29 01:20:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656465610000|2022-06-29 01:20:10|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656465620000|2022-06-29 01:20:20|6.01|4.41|6.03|4.43|6.03|4.43|6.01|4.41|0
1656465630000|2022-06-29 01:20:30|6.04|4.44|6.04|4.44|6.04|4.44|6.03|4.43|0
1656465640000|2022-06-29 01:20:40|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1656465660000|2022-06-29 01:21:00|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656465670000|2022-06-29 01:21:10|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656465680000|2022-06-29 01:21:20|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656465690000|2022-06-29 01:21:30|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656465700000|2022-06-29 01:21:40|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656465710000|2022-06-29 01:21:50|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1656465720000|2022-06-29 01:22:00|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1656465730000|2022-06-29 01:22:10|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656465740000|2022-06-29 01:22:20|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1656465750000|2022-06-29 01:22:30|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1656465760000|2022-06-29 01:22:40|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656465770000|2022-06-29 01:22:50|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1656465780000|2022-06-29 01:23:00|6.01|4.41|6.01|4.41|6.01|4.41|6|4.4|0
1656465790000|2022-06-29 01:23:10|6|4.4|5.98|4.38|6|4.4|5.98|4.38|0
1656465800000|2022-06-29 01:23:20|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656465810000|2022-06-29 01:23:30|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1656465820000|2022-06-29 01:23:40|5.96|4.36|5.95|4.35|5.97|4.37|5.95|4.35|0
1656465830000|2022-06-29 01:23:50|5.97|4.37|5.98|4.38|5.98|4.38|5.97|4.37|0
1656465840000|2022-06-29 01:24:00|5.99|4.39|5.99|4.39|5.99|4.39|5.98|4.38|0
1656465850000|2022-06-29 01:24:10|6|4.4|6|4.4|6.01|4.41|6|4.4|0
1656465860000|2022-06-29 01:24:20|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1656465870000|2022-06-29 01:24:30|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656465880000|2022-06-29 01:24:40|6.02|4.42|6.01|4.41|6.03|4.43|6.01|4.41|0
1656465890000|2022-06-29 01:24:50|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656465910000|2022-06-29 01:25:10|6|4.4|6|4.4|6|4.4|6|4.4|0
1656465920000|2022-06-29 01:25:20|6.01|4.41|6.01|4.41|6.01|4.41|6|4.4|0
1656465930000|2022-06-29 01:25:30|6|4.4|6|4.4|6|4.4|6|4.4|0
1656465940000|2022-06-29 01:25:40|6.01|4.41|6.01|4.41|6.01|4.41|6|4.4|0
1656465950000|2022-06-29 01:25:50|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1656465970000|2022-06-29 01:26:10|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656465980000|2022-06-29 01:26:20|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656466010000|2022-06-29 01:26:50|6.05|4.45|6.07|4.47|6.07|4.47|6.05|4.45|0
1656466020000|2022-06-29 01:27:00|6.08|4.48|6.06|4.46|6.08|4.48|6.06|4.46|0
1656466030000|2022-06-29 01:27:10|6.08|4.48|6.08|4.48|6.08|4.48|6.07|4.47|0
1656466040000|2022-06-29 01:27:20|6.11|4.51|6.11|4.51|6.11|4.51|6.1|4.5|0
1656466050000|2022-06-29 01:27:30|6.12|4.52|6.11|4.51|6.13|4.53|6.11|4.51|0
1656466060000|2022-06-29 01:27:40|6.1|4.5|6.12|4.52|6.12|4.52|6.1|4.5|0
1656466070000|2022-06-29 01:27:50|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656466080000|2022-06-29 01:28:00|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1656466090000|2022-06-29 01:28:10|6.1|4.5|6.1|4.5|6.11|4.51|6.1|4.5|0
1656466100000|2022-06-29 01:28:20|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1656466110000|2022-06-29 01:28:30|6.12|4.52|6.1|4.5|6.12|4.52|6.1|4.5|0
1656466120000|2022-06-29 01:28:40|6.09|4.49|6.09|4.49|6.1|4.5|6.09|4.49|0
1656466130000|2022-06-29 01:28:50|6.1|4.5|6.12|4.52|6.12|4.52|6.1|4.5|0
1656466140000|2022-06-29 01:29:00|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656466150000|2022-06-29 01:29:10|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656466160000|2022-06-29 01:29:20|6.11|4.51|6.11|4.51|6.11|4.51|6.1|4.5|0
1656466170000|2022-06-29 01:29:30|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656466180000|2022-06-29 01:29:40|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656466190000|2022-06-29 01:29:50|6.13|4.53|6.15|4.55|6.15|4.55|6.13|4.53|0
1656466200000|2022-06-29 01:30:00|6.14|4.54|6.14|4.54|6.15|4.55|6.14|4.54|0
1656466210000|2022-06-29 01:30:10|6.16|4.56|6.19|4.59|6.19|4.59|6.16|4.56|0
1656466220000|2022-06-29 01:30:20|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656466230000|2022-06-29 01:30:30|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656466240000|2022-06-29 01:30:40|6.22|4.62|6.22|4.62|6.23|4.63|6.22|4.62|0
1656466250000|2022-06-29 01:30:50|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656466260000|2022-06-29 01:31:00|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656466270000|2022-06-29 01:31:10|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656466280000|2022-06-29 01:31:20|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1656466290000|2022-06-29 01:31:30|6.21|4.61|6.19|4.59|6.21|4.61|6.19|4.59|0
1656466300000|2022-06-29 01:31:40|6.18|4.58|6.18|4.58|6.19|4.59|6.18|4.58|0
1656466310000|2022-06-29 01:31:50|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656466320000|2022-06-29 01:32:00|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1656466330000|2022-06-29 01:32:10|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1656466340000|2022-06-29 01:32:20|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656466350000|2022-06-29 01:32:30|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1656466360000|2022-06-29 01:32:40|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656466370000|2022-06-29 01:32:50|6.12|4.52|6.13|4.53|6.13|4.53|6.12|4.52|0
1656466380000|2022-06-29 01:33:00|6.12|4.52|6.13|4.53|6.13|4.53|6.12|4.52|0
1656466390000|2022-06-29 01:33:10|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656466400000|2022-06-29 01:33:20|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656466410000|2022-06-29 01:33:30|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656466420000|2022-06-29 01:33:40|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1656466430000|2022-06-29 01:33:50|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656466440000|2022-06-29 01:34:00|6.12|4.52|6.12|4.52|6.13|4.53|6.12|4.52|0
1656466450000|2022-06-29 01:34:10|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1656466460000|2022-06-29 01:34:20|6.15|4.55|6.13|4.53|6.15|4.55|6.13|4.53|0
1656466470000|2022-06-29 01:34:30|6.14|4.54|6.13|4.53|6.15|4.55|6.13|4.53|0
1656466480000|2022-06-29 01:34:40|6.14|4.54|6.14|4.54|6.14|4.54|6.13|4.53|0
1656466490000|2022-06-29 01:34:50|6.13|4.53|6.15|4.55|6.15|4.55|6.13|4.53|0
1656466500000|2022-06-29 01:35:00|6.16|4.56|6.13|4.53|6.16|4.56|6.13|4.53|0
1656466520000|2022-06-29 01:35:20|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656466530000|2022-06-29 01:35:30|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656466540000|2022-06-29 01:35:40|6.17|4.57|6.17|4.57|6.17|4.57|6.16|4.56|0
1656466550000|2022-06-29 01:35:50|6.18|4.58|6.18|4.58|6.18|4.58|6.17|4.57|0
1656466560000|2022-06-29 01:36:00|6.2|4.6|6.21|4.61|6.21|4.61|6.2|4.6|0
1656466570000|2022-06-29 01:36:10|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656466580000|2022-06-29 01:36:20|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656466590000|2022-06-29 01:36:30|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656466600000|2022-06-29 01:36:40|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656466610000|2022-06-29 01:36:50|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1656466620000|2022-06-29 01:37:00|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1656466630000|2022-06-29 01:37:10|6.22|4.62|6.19|4.59|6.22|4.62|6.19|4.59|0
1656466640000|2022-06-29 01:37:20|6.21|4.61|6.23|4.63|6.23|4.63|6.21|4.61|0
1656466650000|2022-06-29 01:37:30|6.24|4.64|6.23|4.63|6.24|4.64|6.23|4.63|0
1656466660000|2022-06-29 01:37:40|6.24|4.64|6.24|4.64|6.24|4.64|6.23|4.63|0
1656466670000|2022-06-29 01:37:50|6.25|4.65|6.25|4.65|6.25|4.65|6.24|4.64|0
1656466690000|2022-06-29 01:38:10|6.26|4.66|6.29|4.69|6.29|4.69|6.26|4.66|0
1656466700000|2022-06-29 01:38:20|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656466710000|2022-06-29 01:38:30|6.3|4.7|6.3|4.7|6.3|4.7|6.29|4.69|0
1656466720000|2022-06-29 01:38:40|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656466730000|2022-06-29 01:38:50|6.26|4.66|6.26|4.66|6.27|4.67|6.26|4.66|0
1656466740000|2022-06-29 01:39:00|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656466750000|2022-06-29 01:39:10|6.25|4.65|6.25|4.65|6.26|4.66|6.25|4.65|0
1656466760000|2022-06-29 01:39:20|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656466770000|2022-06-29 01:39:30|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656466780000|2022-06-29 01:39:40|6.23|4.63|6.22|4.62|6.23|4.63|6.21|4.61|0
1656466790000|2022-06-29 01:39:50|6.21|4.61|6.22|4.62|6.22|4.62|6.21|4.61|0
1656466800000|2022-06-29 01:40:00|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656466810000|2022-06-29 01:40:10|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656466820000|2022-06-29 01:40:20|6.22|4.62|6.2|4.6|6.22|4.62|6.2|4.6|0
1656466830000|2022-06-29 01:40:30|6.16|4.56|6.18|4.58|6.18|4.58|6.16|4.56|0
1656466840000|2022-06-29 01:40:40|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656466850000|2022-06-29 01:40:50|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656466860000|2022-06-29 01:41:00|6.15|4.55|6.13|4.53|6.15|4.55|6.13|4.53|0
1656466870000|2022-06-29 01:41:10|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656466880000|2022-06-29 01:41:20|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656466890000|2022-06-29 01:41:30|6.13|4.53|6.15|4.55|6.15|4.55|6.13|4.53|0
1656466900000|2022-06-29 01:41:40|6.14|4.54|6.15|4.55|6.16|4.56|6.14|4.54|0
1656466910000|2022-06-29 01:41:50|6.16|4.56|6.15|4.55|6.17|4.57|6.15|4.55|0
1656466920000|2022-06-29 01:42:00|6.14|4.54|6.12|4.52|6.14|4.54|6.12|4.52|0
1656466930000|2022-06-29 01:42:10|6.13|4.53|6.11|4.51|6.13|4.53|6.11|4.51|0
1656466940000|2022-06-29 01:42:20|6.12|4.52|6.12|4.52|6.12|4.52|6.11|4.51|0
1656466950000|2022-06-29 01:42:30|6.11|4.51|6.13|4.53|6.13|4.53|6.11|4.51|0
1656466960000|2022-06-29 01:42:40|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656466970000|2022-06-29 01:42:50|6.12|4.52|6.13|4.53|6.13|4.53|6.11|4.51|0
1656466980000|2022-06-29 01:43:00|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1656466990000|2022-06-29 01:43:10|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656467000000|2022-06-29 01:43:20|6.1|4.5|6.1|4.5|6.1|4.5|6.09|4.49|0
1656467010000|2022-06-29 01:43:30|6.09|4.49|6.09|4.49|6.1|4.5|6.09|4.49|0
1656467020000|2022-06-29 01:43:40|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1656467030000|2022-06-29 01:43:50|6.1|4.5|6.09|4.49|6.1|4.5|6.08|4.48|0
1656467040000|2022-06-29 01:44:00|6.07|4.47|6.09|4.49|6.09|4.49|6.07|4.47|0
1656467050000|2022-06-29 01:44:10|6.11|4.51|6.12|4.52|6.12|4.52|6.11|4.51|0
1656467060000|2022-06-29 01:44:20|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1656467070000|2022-06-29 01:44:30|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656467080000|2022-06-29 01:44:40|6.1|4.5|6.09|4.49|6.11|4.51|6.09|4.49|0
1656467090000|2022-06-29 01:44:50|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656467100000|2022-06-29 01:45:00|6.12|4.52|6.11|4.51|6.12|4.52|6.09|4.49|0
1656467110000|2022-06-29 01:45:10|6.1|4.5|6.12|4.52|6.12|4.52|6.1|4.5|0
1656467120000|2022-06-29 01:45:20|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1656467130000|2022-06-29 01:45:30|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1656467140000|2022-06-29 01:45:40|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656467150000|2022-06-29 01:45:50|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656467160000|2022-06-29 01:46:00|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656467170000|2022-06-29 01:46:10|6.09|4.49|6.07|4.47|6.09|4.49|6.07|4.47|0
1656467180000|2022-06-29 01:46:20|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1656467190000|2022-06-29 01:46:30|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1656467200000|2022-06-29 01:46:40|6.06|4.46|6.07|4.47|6.07|4.47|6.06|4.46|0
1656467210000|2022-06-29 01:46:50|6.08|4.48|6.1|4.5|6.1|4.5|6.08|4.48|0
1656467220000|2022-06-29 01:47:00|6.08|4.48|6.08|4.48|6.1|4.5|6.08|4.48|0
1656467230000|2022-06-29 01:47:10|6.07|4.47|6.07|4.47|6.08|4.48|6.07|4.47|0
1656467250000|2022-06-29 01:47:30|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1656467260000|2022-06-29 01:47:40|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656467270000|2022-06-29 01:47:50|6.08|4.48|6.1|4.5|6.1|4.5|6.08|4.48|0
1656467280000|2022-06-29 01:48:00|6.09|4.49|6.08|4.48|6.09|4.49|6.08|4.48|0
1656467290000|2022-06-29 01:48:10|6.06|4.46|6.07|4.47|6.08|4.48|6.06|4.46|0
1656467310000|2022-06-29 01:48:30|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656467330000|2022-06-29 01:48:50|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1656467340000|2022-06-29 01:49:00|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656467350000|2022-06-29 01:49:10|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1656467360000|2022-06-29 01:49:20|6.06|4.46|6.04|4.44|6.06|4.46|6.04|4.44|0
1656467370000|2022-06-29 01:49:30|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1656467400000|2022-06-29 01:50:00|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656467410000|2022-06-29 01:50:10|6.04|4.44|6.05|4.45|6.05|4.45|6.03|4.43|0
1656467420000|2022-06-29 01:50:20|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1656467430000|2022-06-29 01:50:30|6.04|4.44|6.05|4.45|6.06|4.46|6.04|4.44|0
1656467440000|2022-06-29 01:50:40|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656467450000|2022-06-29 01:50:50|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656467470000|2022-06-29 01:51:10|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656467480000|2022-06-29 01:51:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656467490000|2022-06-29 01:51:30|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656467500000|2022-06-29 01:51:40|6.04|4.44|6.06|4.46|6.06|4.46|6.04|4.44|0
1656467510000|2022-06-29 01:51:50|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1656467520000|2022-06-29 01:52:00|6.08|4.48|6.08|4.48|6.08|4.48|6.07|4.47|0
1656467530000|2022-06-29 01:52:10|6.07|4.47|6.08|4.48|6.08|4.48|6.07|4.47|0
1656467550000|2022-06-29 01:52:30|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656467560000|2022-06-29 01:52:40|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656467570000|2022-06-29 01:52:50|6.1|4.5|6.09|4.49|6.11|4.51|6.09|4.49|0
1656467580000|2022-06-29 01:53:00|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656467590000|2022-06-29 01:53:10|6.09|4.49|6.1|4.5|6.1|4.5|6.09|4.49|0
1656467600000|2022-06-29 01:53:20|6.11|4.51|6.11|4.51|6.11|4.51|6.1|4.5|0
1656467610000|2022-06-29 01:53:30|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656467620000|2022-06-29 01:53:40|6.1|4.5|6.1|4.5|6.1|4.5|6.09|4.49|0
1656467630000|2022-06-29 01:53:50|6.09|4.49|6.09|4.49|6.1|4.5|6.09|4.49|0
1656467640000|2022-06-29 01:54:00|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1656467650000|2022-06-29 01:54:10|6.08|4.48|6.09|4.49|6.09|4.49|6.08|4.48|0
1656467660000|2022-06-29 01:54:20|6.07|4.47|6.09|4.49|6.09|4.49|6.07|4.47|0
1656467680000|2022-06-29 01:54:40|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656467690000|2022-06-29 01:54:50|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1656467700000|2022-06-29 01:55:00|6.08|4.48|6.08|4.48|6.08|4.48|6.07|4.47|0
1656467710000|2022-06-29 01:55:10|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656467720000|2022-06-29 01:55:20|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1656467730000|2022-06-29 01:55:30|6.06|4.46|6.07|4.47|6.07|4.47|6.06|4.46|0
1656467740000|2022-06-29 01:55:40|6.08|4.48|6.09|4.49|6.09|4.49|6.08|4.48|0
1656467750000|2022-06-29 01:55:50|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656467760000|2022-06-29 01:56:00|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656467770000|2022-06-29 01:56:10|6.1|4.5|6.12|4.52|6.12|4.52|6.1|4.5|0
1656467780000|2022-06-29 01:56:20|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656467790000|2022-06-29 01:56:30|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656467800000|2022-06-29 01:56:40|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656467810000|2022-06-29 01:56:50|6.11|4.51|6.11|4.51|6.11|4.51|6.1|4.5|0
1656467840000|2022-06-29 01:57:20|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656467850000|2022-06-29 01:57:30|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656467860000|2022-06-29 01:57:40|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656467870000|2022-06-29 01:57:50|6.09|4.49|6.08|4.48|6.09|4.49|6.08|4.48|0
1656467880000|2022-06-29 01:58:00|6.07|4.47|6.09|4.49|6.09|4.49|6.07|4.47|0
1656467890000|2022-06-29 01:58:10|6.08|4.48|6.08|4.48|6.09|4.49|6.08|4.48|0
1656467900000|2022-06-29 01:58:20|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656467910000|2022-06-29 01:58:30|6.08|4.48|6.1|4.5|6.1|4.5|6.08|4.48|0
1656467920000|2022-06-29 01:58:40|6.09|4.49|6.1|4.5|6.1|4.5|6.09|4.49|0
1656467930000|2022-06-29 01:58:50|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656467940000|2022-06-29 01:59:00|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656467960000|2022-06-29 01:59:20|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656467970000|2022-06-29 01:59:30|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656467980000|2022-06-29 01:59:40|6.11|4.51|6.11|4.51|6.11|4.51|6.1|4.5|0
1656467990000|2022-06-29 01:59:50|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1656468000000|2022-06-29 02:00:00|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656468010000|2022-06-29 02:00:10|6.09|4.49|6.1|4.5|6.1|4.5|6.09|4.49|0
1656468020000|2022-06-29 02:00:20|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656468030000|2022-06-29 02:00:30|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656468040000|2022-06-29 02:00:40|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656468050000|2022-06-29 02:00:50|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656468060000|2022-06-29 02:01:00|6.08|4.48|6.08|4.48|6.09|4.49|6.08|4.48|0
1656468070000|2022-06-29 02:01:10|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656468080000|2022-06-29 02:01:20|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656468090000|2022-06-29 02:01:30|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656468100000|2022-06-29 02:01:40|6.1|4.5|6.1|4.5|6.11|4.51|6.1|4.5|0
1656468110000|2022-06-29 02:01:50|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656468120000|2022-06-29 02:02:00|6.12|4.52|6.14|4.54|6.14|4.54|6.12|4.52|0
1656468130000|2022-06-29 02:02:10|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656468140000|2022-06-29 02:02:20|6.14|4.54|6.15|4.55|6.15|4.55|6.14|4.54|0
1656468160000|2022-06-29 02:02:40|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656468170000|2022-06-29 02:02:50|6.13|4.53|6.11|4.51|6.13|4.53|6.11|4.51|0
1656468180000|2022-06-29 02:03:00|6.09|4.49|6.06|4.46|6.1|4.5|6.06|4.46|0
1656468190000|2022-06-29 02:03:10|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1656468200000|2022-06-29 02:03:20|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656468220000|2022-06-29 02:03:40|6.06|4.46|6.04|4.44|6.06|4.46|6.04|4.44|0
1656468230000|2022-06-29 02:03:50|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656468240000|2022-06-29 02:04:00|6.04|4.44|6.02|4.42|6.04|4.44|6.01|4.41|0
1656468250000|2022-06-29 02:04:10|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1656468260000|2022-06-29 02:04:20|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1656468270000|2022-06-29 02:04:30|6.01|4.41|6.03|4.43|6.03|4.43|6.01|4.41|0
1656468280000|2022-06-29 02:04:40|6.02|4.42|6.04|4.44|6.05|4.45|6.02|4.42|0
1656468290000|2022-06-29 02:04:50|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656468300000|2022-06-29 02:05:00|6.02|4.42|6.04|4.44|6.04|4.44|6.02|4.42|0
1656468310000|2022-06-29 02:05:10|6.03|4.43|6.01|4.41|6.03|4.43|6.01|4.41|0
1656468320000|2022-06-29 02:05:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656468330000|2022-06-29 02:05:30|6|4.4|6|4.4|6|4.4|6|4.4|0
1656468360000|2022-06-29 02:06:00|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1656468370000|2022-06-29 02:06:10|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656468380000|2022-06-29 02:06:20|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1656468390000|2022-06-29 02:06:30|5.99|4.39|5.99|4.39|5.99|4.39|5.98|4.38|0
1656468400000|2022-06-29 02:06:40|6.01|4.41|6.01|4.41|6.01|4.41|6|4.4|0
1656468410000|2022-06-29 02:06:50|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1656468420000|2022-06-29 02:07:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656468430000|2022-06-29 02:07:10|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656468440000|2022-06-29 02:07:20|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656468450000|2022-06-29 02:07:30|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656468460000|2022-06-29 02:07:40|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656468470000|2022-06-29 02:07:50|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656468480000|2022-06-29 02:08:00|6.03|4.43|6.05|4.45|6.05|4.45|6.03|4.43|0
1656468490000|2022-06-29 02:08:10|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1656468500000|2022-06-29 02:08:20|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656468510000|2022-06-29 02:08:30|6.05|4.45|6.06|4.46|6.06|4.46|6.05|4.45|0
1656468520000|2022-06-29 02:08:40|6.05|4.45|6.06|4.46|6.06|4.46|6.05|4.45|0
1656468530000|2022-06-29 02:08:50|6.07|4.47|6.07|4.47|6.07|4.47|6.07|4.47|0
1656468540000|2022-06-29 02:09:00|6.05|4.45|6.03|4.43|6.05|4.45|6.03|4.43|0
1656468550000|2022-06-29 02:09:10|6.02|4.42|6.01|4.41|6.02|4.42|6|4.4|0
1656468560000|2022-06-29 02:09:20|6.02|4.42|6|4.4|6.02|4.42|6|4.4|0
1656468570000|2022-06-29 02:09:30|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1656468580000|2022-06-29 02:09:40|6|4.4|6.02|4.42|6.02|4.42|6|4.4|0
1656468590000|2022-06-29 02:09:50|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1656468600000|2022-06-29 02:10:00|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656468610000|2022-06-29 02:10:10|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656468630000|2022-06-29 02:10:30|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656468640000|2022-06-29 02:10:40|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656468660000|2022-06-29 02:11:00|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656468670000|2022-06-29 02:11:10|6|4.4|6|4.4|6|4.4|6|4.4|0
1656468680000|2022-06-29 02:11:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656468690000|2022-06-29 02:11:30|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656468700000|2022-06-29 02:11:40|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1656468710000|2022-06-29 02:11:50|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1656468720000|2022-06-29 02:12:00|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656468730000|2022-06-29 02:12:10|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1656468740000|2022-06-29 02:12:20|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656468750000|2022-06-29 02:12:30|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656468760000|2022-06-29 02:12:40|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1656468770000|2022-06-29 02:12:50|6.06|4.46|6.07|4.47|6.07|4.47|6.06|4.46|0
1656468780000|2022-06-29 02:13:00|6.06|4.46|6.08|4.48|6.08|4.48|6.06|4.46|0
1656468790000|2022-06-29 02:13:10|6.07|4.47|6.08|4.48|6.09|4.49|6.07|4.47|0
1656468800000|2022-06-29 02:13:20|6.09|4.49|6.08|4.48|6.09|4.49|6.08|4.48|0
1656468810000|2022-06-29 02:13:30|6.09|4.49|6.08|4.48|6.09|4.49|6.08|4.48|0
1656468820000|2022-06-29 02:13:40|6.07|4.47|6.08|4.48|6.08|4.48|6.07|4.47|0
1656468830000|2022-06-29 02:13:50|6.07|4.47|6.06|4.46|6.07|4.47|6.06|4.46|0
1656468840000|2022-06-29 02:14:00|6.07|4.47|6.07|4.47|6.08|4.48|6.07|4.47|0
1656468850000|2022-06-29 02:14:10|6.08|4.48|6.06|4.46|6.08|4.48|6.06|4.46|0
1656468860000|2022-06-29 02:14:20|6.07|4.47|6.08|4.48|6.08|4.48|6.07|4.47|0
1656468870000|2022-06-29 02:14:30|6.07|4.47|6.1|4.5|6.1|4.5|6.07|4.47|0
1656468880000|2022-06-29 02:14:40|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656468890000|2022-06-29 02:14:50|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656468900000|2022-06-29 02:15:00|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656468910000|2022-06-29 02:15:10|6.28|4.68|6.3|4.7|6.3|4.7|6.28|4.68|0
1656468920000|2022-06-29 02:15:20|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1656468930000|2022-06-29 02:15:30|6.33|4.73|6.33|4.73|6.34|4.74|6.33|4.73|0
1656468940000|2022-06-29 02:15:40|6.31|4.71|6.28|4.68|6.31|4.71|6.28|4.68|0
1656468950000|2022-06-29 02:15:50|6.29|4.69|6.32|4.72|6.32|4.72|6.29|4.69|0
1656468960000|2022-06-29 02:16:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656468970000|2022-06-29 02:16:10|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1656468980000|2022-06-29 02:16:20|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1656468990000|2022-06-29 02:16:30|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656469000000|2022-06-29 02:16:40|6.3|4.7|6.29|4.69|6.3|4.7|6.29|4.69|0
1656469010000|2022-06-29 02:16:50|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1656469020000|2022-06-29 02:17:00|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656469040000|2022-06-29 02:17:20|6.26|4.66|6.24|4.64|6.26|4.66|6.24|4.64|0
1656469050000|2022-06-29 02:17:30|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1656469060000|2022-06-29 02:17:40|6.21|4.61|6.22|4.62|6.22|4.62|6.21|4.61|0
1656469070000|2022-06-29 02:17:50|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656469080000|2022-06-29 02:18:00|6.21|4.61|6.22|4.62|6.22|4.62|6.21|4.61|0
1656469090000|2022-06-29 02:18:10|6.24|4.64|6.24|4.64|6.25|4.65|6.23|4.63|0
1656469100000|2022-06-29 02:18:20|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656469110000|2022-06-29 02:18:30|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656469120000|2022-06-29 02:18:40|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656469130000|2022-06-29 02:18:50|6.22|4.62|6.23|4.63|6.23|4.63|6.22|4.62|0
1656469140000|2022-06-29 02:19:00|6.22|4.62|6.21|4.61|6.22|4.62|6.21|4.61|0
1656469150000|2022-06-29 02:19:10|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656469160000|2022-06-29 02:19:20|6.24|4.64|6.23|4.63|6.24|4.64|6.23|4.63|0
1656469180000|2022-06-29 02:19:40|6.22|4.62|6.23|4.63|6.23|4.63|6.22|4.62|0
1656469190000|2022-06-29 02:19:50|6.21|4.61|6.21|4.61|6.22|4.62|6.21|4.61|0
1656469200000|2022-06-29 02:20:00|6.2|4.6|6.2|4.6|6.21|4.61|6.2|4.6|0
1656469210000|2022-06-29 02:20:10|6.22|4.62|6.2|4.6|6.22|4.62|6.2|4.6|0
1656469220000|2022-06-29 02:20:20|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656469230000|2022-06-29 02:20:30|6.2|4.6|6.21|4.61|6.21|4.61|6.2|4.6|0
1656469240000|2022-06-29 02:20:40|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656469250000|2022-06-29 02:20:50|6.21|4.61|6.21|4.61|6.21|4.61|6.2|4.6|0
1656469260000|2022-06-29 02:21:00|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656469270000|2022-06-29 02:21:10|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656469290000|2022-06-29 02:21:30|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656469300000|2022-06-29 02:21:40|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656469310000|2022-06-29 02:21:50|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656469320000|2022-06-29 02:22:00|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656469330000|2022-06-29 02:22:10|6.24|4.64|6.26|4.66|6.26|4.66|6.24|4.64|0
1656469350000|2022-06-29 02:22:30|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656469360000|2022-06-29 02:22:40|6.3|4.7|6.29|4.69|6.3|4.7|6.29|4.69|0
1656469370000|2022-06-29 02:22:50|6.31|4.71|6.3|4.7|6.31|4.71|6.29|4.69|0
1656469380000|2022-06-29 02:23:00|6.29|4.69|6.29|4.69|6.29|4.69|6.28|4.68|0
1656469390000|2022-06-29 02:23:10|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656469400000|2022-06-29 02:23:20|6.3|4.7|6.29|4.69|6.3|4.7|6.29|4.69|0
1656469410000|2022-06-29 02:23:30|6.3|4.7|6.29|4.69|6.31|4.71|6.29|4.69|0
1656469420000|2022-06-29 02:23:40|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656469430000|2022-06-29 02:23:50|6.32|4.72|6.32|4.72|6.33|4.73|6.32|4.72|0
1656469440000|2022-06-29 02:24:00|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1656469450000|2022-06-29 02:24:10|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1656469460000|2022-06-29 02:24:20|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656469470000|2022-06-29 02:24:30|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1656469480000|2022-06-29 02:24:40|6.29|4.69|6.32|4.72|6.32|4.72|6.29|4.69|0
1656469490000|2022-06-29 02:24:50|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1656469510000|2022-06-29 02:25:10|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1656469520000|2022-06-29 02:25:20|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1656469540000|2022-06-29 02:25:40|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656469550000|2022-06-29 02:25:50|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656469570000|2022-06-29 02:26:10|6.3|4.7|6.29|4.69|6.3|4.7|6.29|4.69|0
1656469580000|2022-06-29 02:26:20|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656469590000|2022-06-29 02:26:30|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1656469600000|2022-06-29 02:26:40|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1656469610000|2022-06-29 02:26:50|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656469620000|2022-06-29 02:27:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656469630000|2022-06-29 02:27:10|6.34|4.74|6.32|4.72|6.34|4.74|6.32|4.72|0
1656469640000|2022-06-29 02:27:20|6.34|4.74|6.32|4.72|6.34|4.74|6.32|4.72|0
1656469650000|2022-06-29 02:27:30|6.31|4.71|6.31|4.71|6.32|4.72|6.31|4.71|0
1656469660000|2022-06-29 02:27:40|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656469670000|2022-06-29 02:27:50|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1656469680000|2022-06-29 02:28:00|6.32|4.72|6.3|4.7|6.32|4.72|6.29|4.69|0
1656469690000|2022-06-29 02:28:10|6.29|4.69|6.31|4.71|6.31|4.71|6.29|4.69|0
1656469700000|2022-06-29 02:28:20|6.3|4.7|6.29|4.69|6.3|4.7|6.29|4.69|0
1656469710000|2022-06-29 02:28:30|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656469720000|2022-06-29 02:28:40|6.28|4.68|6.28|4.68|6.28|4.68|6.27|4.67|0
1656469730000|2022-06-29 02:28:50|6.29|4.69|6.29|4.69|6.3|4.7|6.29|4.69|0
1656469750000|2022-06-29 02:29:10|6.3|4.7|6.29|4.69|6.3|4.7|6.29|4.69|0
1656469760000|2022-06-29 02:29:20|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1656469770000|2022-06-29 02:29:30|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1656469780000|2022-06-29 02:29:40|6.27|4.67|6.29|4.69|6.29|4.69|6.27|4.67|0
1656469790000|2022-06-29 02:29:50|6.28|4.68|6.28|4.68|6.29|4.69|6.28|4.68|0
1656469800000|2022-06-29 02:30:00|6.3|4.7|6.29|4.69|6.3|4.7|6.29|4.69|0
1656469810000|2022-06-29 02:30:10|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1656469820000|2022-06-29 02:30:20|6.29|4.69|6.29|4.69|6.29|4.69|6.28|4.68|0
1656469840000|2022-06-29 02:30:40|6.28|4.68|6.3|4.7|6.3|4.7|6.28|4.68|0
1656469850000|2022-06-29 02:30:50|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656469860000|2022-06-29 02:31:00|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656469870000|2022-06-29 02:31:10|6.31|4.71|6.29|4.69|6.31|4.71|6.29|4.69|0
1656469880000|2022-06-29 02:31:20|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656469890000|2022-06-29 02:31:30|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656469900000|2022-06-29 02:31:40|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1656469910000|2022-06-29 02:31:50|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656469920000|2022-06-29 02:32:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656469930000|2022-06-29 02:32:10|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656469940000|2022-06-29 02:32:20|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1656469950000|2022-06-29 02:32:30|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656469960000|2022-06-29 02:32:40|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1656469970000|2022-06-29 02:32:50|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656469980000|2022-06-29 02:33:00|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656469990000|2022-06-29 02:33:10|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656470000000|2022-06-29 02:33:20|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656470010000|2022-06-29 02:33:30|6.3|4.7|6.29|4.69|6.3|4.7|6.29|4.69|0
1656470040000|2022-06-29 02:34:00|6.3|4.7|6.29|4.69|6.31|4.71|6.29|4.69|0
1656470050000|2022-06-29 02:34:10|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656470060000|2022-06-29 02:34:20|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1656470070000|2022-06-29 02:34:30|6.32|4.72|6.34|4.74|6.34|4.74|6.32|4.72|0
1656470080000|2022-06-29 02:34:40|6.33|4.73|6.33|4.73|6.33|4.73|6.32|4.72|0
1656470090000|2022-06-29 02:34:50|6.32|4.72|6.32|4.72|6.34|4.74|6.32|4.72|0
1656470100000|2022-06-29 02:35:00|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656470110000|2022-06-29 02:35:10|6.34|4.74|6.34|4.74|6.35|4.75|6.34|4.74|0
1656470120000|2022-06-29 02:35:20|6.35|4.75|6.38|4.78|6.38|4.78|6.35|4.75|0
1656470130000|2022-06-29 02:35:30|6.37|4.77|6.36|4.76|6.38|4.78|6.35|4.75|0
1656470140000|2022-06-29 02:35:40|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656470150000|2022-06-29 02:35:50|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656470160000|2022-06-29 02:36:00|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656470170000|2022-06-29 02:36:10|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656470180000|2022-06-29 02:36:20|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656470190000|2022-06-29 02:36:30|6.4|4.8|6.41|4.81|6.41|4.81|6.4|4.8|0
1656470200000|2022-06-29 02:36:40|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1656470210000|2022-06-29 02:36:50|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656470220000|2022-06-29 02:37:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1656470230000|2022-06-29 02:37:10|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656470240000|2022-06-29 02:37:20|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656470250000|2022-06-29 02:37:30|6.37|4.77|6.35|4.75|6.37|4.77|6.35|4.75|0
1656470260000|2022-06-29 02:37:40|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1656470270000|2022-06-29 02:37:50|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1656470290000|2022-06-29 02:38:10|6.36|4.76|6.37|4.77|6.37|4.77|6.36|4.76|0
1656470300000|2022-06-29 02:38:20|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656470310000|2022-06-29 02:38:30|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656470320000|2022-06-29 02:38:40|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656470330000|2022-06-29 02:38:50|6.34|4.74|6.34|4.74|6.35|4.75|6.34|4.74|0
1656470340000|2022-06-29 02:39:00|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656470350000|2022-06-29 02:39:10|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1656470360000|2022-06-29 02:39:20|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656470370000|2022-06-29 02:39:30|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656470380000|2022-06-29 02:39:40|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656470390000|2022-06-29 02:39:50|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656470400000|2022-06-29 02:40:00|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656470410000|2022-06-29 02:40:10|6.33|4.73|6.34|4.74|6.34|4.74|6.32|4.72|0
1656470430000|2022-06-29 02:40:30|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656470440000|2022-06-29 02:40:40|6.37|4.77|6.37|4.77|6.37|4.77|6.35|4.75|0
1656470450000|2022-06-29 02:40:50|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656470460000|2022-06-29 02:41:00|6.36|4.76|6.39|4.79|6.39|4.79|6.36|4.76|0
1656470470000|2022-06-29 02:41:10|6.41|4.81|6.38|4.78|6.41|4.81|6.38|4.78|0
1656470480000|2022-06-29 02:41:20|6.37|4.77|6.36|4.76|6.37|4.77|6.35|4.75|0
1656470490000|2022-06-29 02:41:30|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656470500000|2022-06-29 02:41:40|6.35|4.75|6.33|4.73|6.35|4.75|6.33|4.73|0
1656470510000|2022-06-29 02:41:50|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1656470520000|2022-06-29 02:42:00|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656470530000|2022-06-29 02:42:10|6.32|4.72|6.34|4.74|6.34|4.74|6.32|4.72|0
1656470540000|2022-06-29 02:42:20|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1656470550000|2022-06-29 02:42:30|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656470560000|2022-06-29 02:42:40|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656470570000|2022-06-29 02:42:50|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656470580000|2022-06-29 02:43:00|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1656470590000|2022-06-29 02:43:10|6.32|4.72|6.3|4.7|6.32|4.72|6.3|4.7|0
1656470610000|2022-06-29 02:43:30|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1656470620000|2022-06-29 02:43:40|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656470630000|2022-06-29 02:43:50|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1656470640000|2022-06-29 02:44:00|6.34|4.74|6.37|4.77|6.37|4.77|6.33|4.73|0
1656470650000|2022-06-29 02:44:10|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1656470660000|2022-06-29 02:44:20|6.36|4.76|6.37|4.77|6.37|4.77|6.36|4.76|0
1656470670000|2022-06-29 02:44:30|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656470680000|2022-06-29 02:44:40|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656470690000|2022-06-29 02:44:50|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656470700000|2022-06-29 02:45:00|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656470710000|2022-06-29 02:45:10|6.38|4.78|6.4|4.8|6.4|4.8|6.38|4.78|0
1656470720000|2022-06-29 02:45:20|6.41|4.81|6.45|4.85|6.45|4.85|6.41|4.81|0
1656470730000|2022-06-29 02:45:30|6.43|4.83|6.44|4.84|6.44|4.84|6.43|4.83|0
1656470740000|2022-06-29 02:45:40|6.43|4.83|6.43|4.83|6.43|4.83|6.43|4.83|0
1656470750000|2022-06-29 02:45:50|6.44|4.84|6.43|4.83|6.44|4.84|6.43|4.83|0
1656470760000|2022-06-29 02:46:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1656470770000|2022-06-29 02:46:10|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656470790000|2022-06-29 02:46:30|6.42|4.82|6.44|4.84|6.44|4.84|6.42|4.82|0
1656470800000|2022-06-29 02:46:40|6.43|4.83|6.44|4.84|6.44|4.84|6.43|4.83|0
1656470810000|2022-06-29 02:46:50|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1656470820000|2022-06-29 02:47:00|6.49|4.89|6.48|4.88|6.49|4.89|6.48|4.88|0
1656470830000|2022-06-29 02:47:10|6.5|4.9|6.5|4.9|6.51|4.91|6.5|4.9|0
1656470840000|2022-06-29 02:47:20|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656470850000|2022-06-29 02:47:30|6.47|4.87|6.47|4.87|6.48|4.88|6.47|4.87|0
1656470860000|2022-06-29 02:47:40|6.46|4.86|6.45|4.85|6.46|4.86|6.45|4.85|0
1656470880000|2022-06-29 02:48:00|6.46|4.86|6.45|4.85|6.46|4.86|6.45|4.85|0
1656470890000|2022-06-29 02:48:10|6.46|4.86|6.44|4.84|6.46|4.86|6.44|4.84|0
1656470900000|2022-06-29 02:48:20|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656470910000|2022-06-29 02:48:30|6.43|4.83|6.44|4.84|6.44|4.84|6.43|4.83|0
1656470920000|2022-06-29 02:48:40|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1656470930000|2022-06-29 02:48:50|6.44|4.84|6.45|4.85|6.45|4.85|6.44|4.84|0
1656470940000|2022-06-29 02:49:00|6.44|4.84|6.44|4.84|6.45|4.85|6.44|4.84|0
1656470950000|2022-06-29 02:49:10|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1656470970000|2022-06-29 02:49:30|6.46|4.86|6.45|4.85|6.46|4.86|6.45|4.85|0
1656470980000|2022-06-29 02:49:40|6.44|4.84|6.44|4.84|6.44|4.84|6.44|4.84|0
1656470990000|2022-06-29 02:49:50|6.43|4.83|6.44|4.84|6.44|4.84|6.43|4.83|0
1656471000000|2022-06-29 02:50:00|6.43|4.83|6.43|4.83|6.43|4.83|6.43|4.83|0
1656471010000|2022-06-29 02:50:10|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1656471020000|2022-06-29 02:50:20|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1656471050000|2022-06-29 02:50:50|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656471060000|2022-06-29 02:51:00|6.43|4.83|6.43|4.83|6.43|4.83|6.43|4.83|0
1656471090000|2022-06-29 02:51:30|6.45|4.85|6.43|4.83|6.45|4.85|6.43|4.83|0
1656471100000|2022-06-29 02:51:40|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1656471110000|2022-06-29 02:51:50|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1656471120000|2022-06-29 02:52:00|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656471130000|2022-06-29 02:52:10|6.43|4.83|6.43|4.83|6.43|4.83|6.43|4.83|0
1656471150000|2022-06-29 02:52:30|6.44|4.84|6.43|4.83|6.44|4.84|6.43|4.83|0
1656471160000|2022-06-29 02:52:40|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656471170000|2022-06-29 02:52:50|6.43|4.83|6.43|4.83|6.43|4.83|6.43|4.83|0
1656471180000|2022-06-29 02:53:00|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1656471200000|2022-06-29 02:53:20|6.44|4.84|6.43|4.83|6.44|4.84|6.43|4.83|0
1656471220000|2022-06-29 02:53:40|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656471250000|2022-06-29 02:54:10|6.43|4.83|6.43|4.83|6.43|4.83|6.42|4.82|0
1656471270000|2022-06-29 02:54:30|6.44|4.84|6.43|4.83|6.44|4.84|6.43|4.83|0
1656471290000|2022-06-29 02:54:50|6.44|4.84|6.44|4.84|6.44|4.84|6.44|4.84|0
1656471300000|2022-06-29 02:55:00|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1656471310000|2022-06-29 02:55:10|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656471320000|2022-06-29 02:55:20|6.46|4.86|6.47|4.87|6.47|4.87|6.46|4.86|0
1656471330000|2022-06-29 02:55:30|6.46|4.86|6.47|4.87|6.47|4.87|6.46|4.86|0
1656471340000|2022-06-29 02:55:40|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656471350000|2022-06-29 02:55:50|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1656471360000|2022-06-29 02:56:00|6.47|4.87|6.49|4.89|6.49|4.89|6.45|4.85|0
1656471370000|2022-06-29 02:56:10|6.48|4.88|6.49|4.89|6.49|4.89|6.48|4.88|0
1656471380000|2022-06-29 02:56:20|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656471390000|2022-06-29 02:56:30|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1656471400000|2022-06-29 02:56:40|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656471410000|2022-06-29 02:56:50|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1656471420000|2022-06-29 02:57:00|6.47|4.87|6.45|4.85|6.47|4.87|6.45|4.85|0
1656471440000|2022-06-29 02:57:20|6.44|4.84|6.42|4.82|6.44|4.84|6.42|4.82|0
1656471450000|2022-06-29 02:57:30|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656471460000|2022-06-29 02:57:40|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1656471470000|2022-06-29 02:57:50|6.39|4.79|6.41|4.81|6.41|4.81|6.39|4.79|0
1656471480000|2022-06-29 02:58:00|6.4|4.8|6.4|4.8|6.41|4.81|6.39|4.79|0
1656471490000|2022-06-29 02:58:10|6.41|4.81|6.38|4.78|6.41|4.81|6.38|4.78|0
1656471500000|2022-06-29 02:58:20|6.39|4.79|6.4|4.8|6.4|4.8|6.38|4.78|0
1656471510000|2022-06-29 02:58:30|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656471520000|2022-06-29 02:58:40|6.4|4.8|6.41|4.81|6.41|4.81|6.4|4.8|0
1656471530000|2022-06-29 02:58:50|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1656471540000|2022-06-29 02:59:00|6.43|4.83|6.42|4.82|6.43|4.83|6.42|4.82|0
1656471570000|2022-06-29 02:59:30|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656471580000|2022-06-29 02:59:40|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656471590000|2022-06-29 02:59:50|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656471600000|2022-06-29 03:00:00|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1656471610000|2022-06-29 03:00:10|6.38|4.78|6.41|4.81|6.41|4.81|6.38|4.78|0
1656471620000|2022-06-29 03:00:20|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1656471630000|2022-06-29 03:00:30|6.44|4.84|6.44|4.84|6.44|4.84|6.44|4.84|0
1656471640000|2022-06-29 03:00:40|6.43|4.83|6.44|4.84|6.44|4.84|6.43|4.83|0
1656471650000|2022-06-29 03:00:50|6.43|4.83|6.42|4.82|6.43|4.83|6.42|4.82|0
1656471670000|2022-06-29 03:01:10|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656471680000|2022-06-29 03:01:20|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656471700000|2022-06-29 03:01:40|6.39|4.79|6.4|4.8|6.4|4.8|6.38|4.78|0
1656471710000|2022-06-29 03:01:50|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1656471720000|2022-06-29 03:02:00|6.39|4.79|6.37|4.77|6.39|4.79|6.37|4.77|0
1656471730000|2022-06-29 03:02:10|6.36|4.76|6.38|4.78|6.38|4.78|6.36|4.76|0
1656471740000|2022-06-29 03:02:20|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656471750000|2022-06-29 03:02:30|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656471760000|2022-06-29 03:02:40|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1656471770000|2022-06-29 03:02:50|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656471780000|2022-06-29 03:03:00|6.36|4.76|6.37|4.77|6.37|4.77|6.36|4.76|0
1656471790000|2022-06-29 03:03:10|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656471800000|2022-06-29 03:03:20|6.35|4.75|6.34|4.74|6.35|4.75|6.34|4.74|0
1656471810000|2022-06-29 03:03:30|6.33|4.73|6.35|4.75|6.35|4.75|6.33|4.73|0
1656471820000|2022-06-29 03:03:40|6.34|4.74|6.34|4.74|6.35|4.75|6.34|4.74|0
1656471840000|2022-06-29 03:04:00|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656471850000|2022-06-29 03:04:10|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656471860000|2022-06-29 03:04:20|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656471870000|2022-06-29 03:04:30|6.37|4.77|6.37|4.77|6.37|4.77|6.36|4.76|0
1656471880000|2022-06-29 03:04:40|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656471890000|2022-06-29 03:04:50|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656471900000|2022-06-29 03:05:00|6.36|4.76|6.34|4.74|6.36|4.76|6.34|4.74|0
1656471910000|2022-06-29 03:05:10|6.32|4.72|6.33|4.73|6.34|4.74|6.32|4.72|0
1656471920000|2022-06-29 03:05:20|6.36|4.76|6.38|4.78|6.38|4.78|6.36|4.76|0
1656471930000|2022-06-29 03:05:30|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656471940000|2022-06-29 03:05:40|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656471950000|2022-06-29 03:05:50|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656471960000|2022-06-29 03:06:00|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656471970000|2022-06-29 03:06:10|6.36|4.76|6.34|4.74|6.36|4.76|6.34|4.74|0
1656471990000|2022-06-29 03:06:30|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656472000000|2022-06-29 03:06:40|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1656472010000|2022-06-29 03:06:50|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1656472020000|2022-06-29 03:07:00|6.29|4.69|6.31|4.71|6.31|4.71|6.29|4.69|0
1656472030000|2022-06-29 03:07:10|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656472040000|2022-06-29 03:07:20|6.32|4.72|6.3|4.7|6.32|4.72|6.3|4.7|0
1656472050000|2022-06-29 03:07:30|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656472060000|2022-06-29 03:07:40|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656472070000|2022-06-29 03:07:50|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656472080000|2022-06-29 03:08:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656472090000|2022-06-29 03:08:10|6.3|4.7|6.33|4.73|6.33|4.73|6.3|4.7|0
1656472100000|2022-06-29 03:08:20|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1656472110000|2022-06-29 03:08:30|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656472120000|2022-06-29 03:08:40|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656472130000|2022-06-29 03:08:50|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656472140000|2022-06-29 03:09:00|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656472150000|2022-06-29 03:09:10|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656472160000|2022-06-29 03:09:20|6.33|4.73|6.34|4.74|6.34|4.74|6.33|4.73|0
1656472170000|2022-06-29 03:09:30|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656472180000|2022-06-29 03:09:40|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656472190000|2022-06-29 03:09:50|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656472200000|2022-06-29 03:10:00|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656472220000|2022-06-29 03:10:20|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656472230000|2022-06-29 03:10:30|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1656472240000|2022-06-29 03:10:40|6.34|4.74|6.34|4.74|6.35|4.75|6.34|4.74|0
1656472250000|2022-06-29 03:10:50|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656472260000|2022-06-29 03:11:00|6.32|4.72|6.3|4.7|6.32|4.72|6.3|4.7|0
1656472270000|2022-06-29 03:11:10|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656472280000|2022-06-29 03:11:20|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1656472290000|2022-06-29 03:11:30|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656472300000|2022-06-29 03:11:40|6.28|4.68|6.28|4.68|6.29|4.69|6.28|4.68|0
1656472310000|2022-06-29 03:11:50|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656472320000|2022-06-29 03:12:00|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656472330000|2022-06-29 03:12:10|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656472340000|2022-06-29 03:12:20|6.26|4.66|6.26|4.66|6.26|4.66|6.25|4.65|0
1656472350000|2022-06-29 03:12:30|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656472360000|2022-06-29 03:12:40|6.26|4.66|6.27|4.67|6.27|4.67|6.26|4.66|0
1656472370000|2022-06-29 03:12:50|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656472380000|2022-06-29 03:13:00|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1656472390000|2022-06-29 03:13:10|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656472400000|2022-06-29 03:13:20|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656472410000|2022-06-29 03:13:30|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656472440000|2022-06-29 03:14:00|6.26|4.66|6.25|4.65|6.26|4.66|6.25|4.65|0
1656472450000|2022-06-29 03:14:10|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656472460000|2022-06-29 03:14:20|6.25|4.65|6.26|4.66|6.26|4.66|6.24|4.64|0
1656472480000|2022-06-29 03:14:40|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1656472490000|2022-06-29 03:14:50|6.27|4.67|6.28|4.68|6.28|4.68|6.27|4.67|0
1656472500000|2022-06-29 03:15:00|6.27|4.67|6.29|4.69|6.29|4.69|6.27|4.67|0
1656472510000|2022-06-29 03:15:10|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1656472530000|2022-06-29 03:15:30|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656472540000|2022-06-29 03:15:40|6.3|4.7|6.3|4.7|6.3|4.7|6.29|4.69|0
1656472550000|2022-06-29 03:15:50|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656472560000|2022-06-29 03:16:00|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1656472570000|2022-06-29 03:16:10|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656472580000|2022-06-29 03:16:20|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656472590000|2022-06-29 03:16:30|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1656472600000|2022-06-29 03:16:40|6.31|4.71|6.29|4.69|6.31|4.71|6.29|4.69|0
1656472610000|2022-06-29 03:16:50|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656472630000|2022-06-29 03:17:10|6.26|4.66|6.26|4.66|6.26|4.66|6.25|4.65|0
1656472640000|2022-06-29 03:17:20|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656472650000|2022-06-29 03:17:30|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656472660000|2022-06-29 03:17:40|6.28|4.68|6.28|4.68|6.29|4.69|6.28|4.68|0
1656472670000|2022-06-29 03:17:50|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1656472680000|2022-06-29 03:18:00|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656472690000|2022-06-29 03:18:10|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656472700000|2022-06-29 03:18:20|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1656472710000|2022-06-29 03:18:30|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656472730000|2022-06-29 03:18:50|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656472740000|2022-06-29 03:19:00|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1656472760000|2022-06-29 03:19:20|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1656472780000|2022-06-29 03:19:40|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656472790000|2022-06-29 03:19:50|6.28|4.68|6.3|4.7|6.3|4.7|6.28|4.68|0
1656472800000|2022-06-29 03:20:00|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1656472830000|2022-06-29 03:20:30|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656472850000|2022-06-29 03:20:50|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656472860000|2022-06-29 03:21:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656472870000|2022-06-29 03:21:10|6.29|4.69|6.31|4.71|6.31|4.71|6.29|4.69|0
1656472880000|2022-06-29 03:21:20|6.3|4.7|6.29|4.69|6.3|4.7|6.29|4.69|0
1656472890000|2022-06-29 03:21:30|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1656472900000|2022-06-29 03:21:40|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656472920000|2022-06-29 03:22:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1656472930000|2022-06-29 03:22:10|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656472940000|2022-06-29 03:22:20|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656472950000|2022-06-29 03:22:30|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656472960000|2022-06-29 03:22:40|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1656472970000|2022-06-29 03:22:50|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656472980000|2022-06-29 03:23:00|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656472990000|2022-06-29 03:23:10|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1656473000000|2022-06-29 03:23:20|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656473010000|2022-06-29 03:23:30|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1656473020000|2022-06-29 03:23:40|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656473030000|2022-06-29 03:23:50|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656473040000|2022-06-29 03:24:00|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656473050000|2022-06-29 03:24:10|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1656473070000|2022-06-29 03:24:30|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656473080000|2022-06-29 03:24:40|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656473090000|2022-06-29 03:24:50|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1656473100000|2022-06-29 03:25:00|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656473110000|2022-06-29 03:25:10|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656473120000|2022-06-29 03:25:20|6.35|4.75|6.35|4.75|6.35|4.75|6.34|4.74|0
1656473130000|2022-06-29 03:25:30|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656473140000|2022-06-29 03:25:40|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656473150000|2022-06-29 03:25:50|6.37|4.77|6.33|4.73|6.37|4.77|6.33|4.73|0
1656473160000|2022-06-29 03:26:00|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656473170000|2022-06-29 03:26:10|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1656473180000|2022-06-29 03:26:20|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656473200000|2022-06-29 03:26:40|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656473210000|2022-06-29 03:26:50|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1656473220000|2022-06-29 03:27:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1656473230000|2022-06-29 03:27:10|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656473250000|2022-06-29 03:27:30|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656473260000|2022-06-29 03:27:40|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656473280000|2022-06-29 03:28:00|6.35|4.75|6.37|4.77|6.37|4.77|6.35|4.75|0
1656473290000|2022-06-29 03:28:10|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656473300000|2022-06-29 03:28:20|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656473310000|2022-06-29 03:28:30|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656473320000|2022-06-29 03:28:40|6.38|4.78|6.38|4.78|6.39|4.79|6.38|4.78|0
1656473330000|2022-06-29 03:28:50|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1656473340000|2022-06-29 03:29:00|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656473350000|2022-06-29 03:29:10|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656473360000|2022-06-29 03:29:20|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656473370000|2022-06-29 03:29:30|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656473390000|2022-06-29 03:29:50|6.38|4.78|6.39|4.79|6.4|4.8|6.38|4.78|0
1656473400000|2022-06-29 03:30:00|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656473430000|2022-06-29 03:30:30|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656473460000|2022-06-29 03:31:00|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656473470000|2022-06-29 03:31:10|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1656473480000|2022-06-29 03:31:20|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1656473520000|2022-06-29 03:32:00|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656473530000|2022-06-29 03:32:10|6.4|4.8|6.41|4.81|6.41|4.81|6.4|4.8|0
1656473540000|2022-06-29 03:32:20|6.4|4.8|6.41|4.81|6.41|4.81|6.4|4.8|0
1656473550000|2022-06-29 03:32:30|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656473570000|2022-06-29 03:32:50|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656473580000|2022-06-29 03:33:00|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656473590000|2022-06-29 03:33:10|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656473600000|2022-06-29 03:33:20|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656473610000|2022-06-29 03:33:30|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656473620000|2022-06-29 03:33:40|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1656473630000|2022-06-29 03:33:50|6.42|4.82|6.4|4.8|6.42|4.82|6.4|4.8|0
1656473650000|2022-06-29 03:34:10|6.39|4.79|6.38|4.78|6.39|4.79|6.38|4.78|0
1656473680000|2022-06-29 03:34:40|6.39|4.79|6.41|4.81|6.41|4.81|6.39|4.79|0
1656473690000|2022-06-29 03:34:50|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656473700000|2022-06-29 03:35:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1656473730000|2022-06-29 03:35:30|6.39|4.79|6.37|4.77|6.39|4.79|6.36|4.76|0
1656473740000|2022-06-29 03:35:40|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656473750000|2022-06-29 03:35:50|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656473760000|2022-06-29 03:36:00|6.34|4.74|6.31|4.71|6.34|4.74|6.31|4.71|0
1656473770000|2022-06-29 03:36:10|6.3|4.7|6.29|4.69|6.3|4.7|6.28|4.68|0
1656473790000|2022-06-29 03:36:30|6.3|4.7|6.28|4.68|6.3|4.7|6.28|4.68|0
1656473800000|2022-06-29 03:36:40|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656473810000|2022-06-29 03:36:50|6.25|4.65|6.26|4.66|6.26|4.66|6.25|4.65|0
1656473820000|2022-06-29 03:37:00|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656473830000|2022-06-29 03:37:10|6.28|4.68|6.3|4.7|6.3|4.7|6.28|4.68|0
1656473840000|2022-06-29 03:37:20|6.29|4.69|6.26|4.66|6.29|4.69|6.26|4.66|0
1656473850000|2022-06-29 03:37:30|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656473860000|2022-06-29 03:37:40|6.26|4.66|6.25|4.65|6.26|4.66|6.25|4.65|0
1656473880000|2022-06-29 03:38:00|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656473890000|2022-06-29 03:38:10|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1656473900000|2022-06-29 03:38:20|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656473910000|2022-06-29 03:38:30|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656473920000|2022-06-29 03:38:40|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656473930000|2022-06-29 03:38:50|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656473940000|2022-06-29 03:39:00|6.26|4.66|6.25|4.65|6.26|4.66|6.25|4.65|0
1656473950000|2022-06-29 03:39:10|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656473960000|2022-06-29 03:39:20|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656473970000|2022-06-29 03:39:30|6.26|4.66|6.27|4.67|6.27|4.67|6.26|4.66|0
1656473980000|2022-06-29 03:39:40|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656474000000|2022-06-29 03:40:00|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1656474010000|2022-06-29 03:40:10|6.29|4.69|6.31|4.71|6.31|4.71|6.29|4.69|0
1656474020000|2022-06-29 03:40:20|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656474030000|2022-06-29 03:40:30|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656474040000|2022-06-29 03:40:40|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1656474050000|2022-06-29 03:40:50|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656474060000|2022-06-29 03:41:00|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656474070000|2022-06-29 03:41:10|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656474090000|2022-06-29 03:41:30|6.34|4.74|6.36|4.76|6.36|4.76|6.34|4.74|0
1656474100000|2022-06-29 03:41:40|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656474110000|2022-06-29 03:41:50|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1656474120000|2022-06-29 03:42:00|6.4|4.8|6.38|4.78|6.4|4.8|6.38|4.78|0
1656474130000|2022-06-29 03:42:10|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656474150000|2022-06-29 03:42:30|6.4|4.8|6.4|4.8|6.4|4.8|6.39|4.79|0
1656474160000|2022-06-29 03:42:40|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656474170000|2022-06-29 03:42:50|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656474180000|2022-06-29 03:43:00|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1656474200000|2022-06-29 03:43:20|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656474210000|2022-06-29 03:43:30|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656474220000|2022-06-29 03:43:40|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656474230000|2022-06-29 03:43:50|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656474240000|2022-06-29 03:44:00|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656474250000|2022-06-29 03:44:10|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656474270000|2022-06-29 03:44:30|6.43|4.83|6.42|4.82|6.43|4.83|6.42|4.82|0
1656474280000|2022-06-29 03:44:40|6.43|4.83|6.43|4.83|6.43|4.83|6.43|4.83|0
1656474290000|2022-06-29 03:44:50|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656474300000|2022-06-29 03:45:00|6.44|4.84|6.42|4.82|6.44|4.84|6.42|4.82|0
1656474310000|2022-06-29 03:45:10|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1656474320000|2022-06-29 03:45:20|6.39|4.79|6.39|4.79|6.4|4.8|6.39|4.79|0
1656474330000|2022-06-29 03:45:30|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656474340000|2022-06-29 03:45:40|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1656474350000|2022-06-29 03:45:50|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656474360000|2022-06-29 03:46:00|6.37|4.77|6.37|4.77|6.37|4.77|6.36|4.76|0
1656474370000|2022-06-29 03:46:10|6.36|4.76|6.32|4.72|6.36|4.76|6.32|4.72|0
1656474380000|2022-06-29 03:46:20|6.33|4.73|6.34|4.74|6.34|4.74|6.33|4.73|0
1656474390000|2022-06-29 03:46:30|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656474410000|2022-06-29 03:46:50|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656474420000|2022-06-29 03:47:00|6.35|4.75|6.35|4.75|6.36|4.76|6.34|4.74|0
1656474430000|2022-06-29 03:47:10|6.34|4.74|6.37|4.77|6.37|4.77|6.34|4.74|0
1656474440000|2022-06-29 03:47:20|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656474450000|2022-06-29 03:47:30|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656474460000|2022-06-29 03:47:40|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656474470000|2022-06-29 03:47:50|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656474480000|2022-06-29 03:48:00|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656474490000|2022-06-29 03:48:10|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656474500000|2022-06-29 03:48:20|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656474540000|2022-06-29 03:49:00|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656474550000|2022-06-29 03:49:10|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656474560000|2022-06-29 03:49:20|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656474570000|2022-06-29 03:49:30|6.38|4.78|6.35|4.75|6.38|4.78|6.35|4.75|0
1656474580000|2022-06-29 03:49:40|6.36|4.76|6.34|4.74|6.36|4.76|6.34|4.74|0
1656474590000|2022-06-29 03:49:50|6.35|4.75|6.36|4.76|6.37|4.77|6.35|4.75|0
1656474600000|2022-06-29 03:50:00|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656474610000|2022-06-29 03:50:10|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656474620000|2022-06-29 03:50:20|6.34|4.74|6.34|4.74|6.35|4.75|6.34|4.74|0
1656474660000|2022-06-29 03:51:00|6.35|4.75|6.37|4.77|6.37|4.77|6.35|4.75|0
1656474670000|2022-06-29 03:51:10|6.38|4.78|6.39|4.79|6.41|4.81|6.38|4.78|0
1656474680000|2022-06-29 03:51:20|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1656474700000|2022-06-29 03:51:40|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656474710000|2022-06-29 03:51:50|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1656474720000|2022-06-29 03:52:00|6.39|4.79|6.38|4.78|6.39|4.79|6.38|4.78|0
1656474730000|2022-06-29 03:52:10|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656474740000|2022-06-29 03:52:20|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656474750000|2022-06-29 03:52:30|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656474760000|2022-06-29 03:52:40|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656474770000|2022-06-29 03:52:50|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1656474780000|2022-06-29 03:53:00|6.36|4.76|6.37|4.77|6.37|4.77|6.36|4.76|0
1656474790000|2022-06-29 03:53:10|6.39|4.79|6.38|4.78|6.39|4.79|6.38|4.78|0
1656474800000|2022-06-29 03:53:20|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656474810000|2022-06-29 03:53:30|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656474820000|2022-06-29 03:53:40|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1656474830000|2022-06-29 03:53:50|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656474840000|2022-06-29 03:54:00|6.39|4.79|6.37|4.77|6.4|4.8|6.37|4.77|0
1656474850000|2022-06-29 03:54:10|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1656474870000|2022-06-29 03:54:30|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1656474880000|2022-06-29 03:54:40|6.41|4.81|6.41|4.81|6.41|4.81|6.4|4.8|0
1656474900000|2022-06-29 03:55:00|6.4|4.8|6.39|4.79|6.4|4.8|6.38|4.78|0
1656474910000|2022-06-29 03:55:10|6.38|4.78|6.41|4.81|6.41|4.81|6.38|4.78|0
1656474920000|2022-06-29 03:55:20|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1656474930000|2022-06-29 03:55:30|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1656474940000|2022-06-29 03:55:40|6.4|4.8|6.4|4.8|6.41|4.81|6.4|4.8|0
1656474950000|2022-06-29 03:55:50|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656474960000|2022-06-29 03:56:00|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1656474970000|2022-06-29 03:56:10|6.4|4.8|6.4|4.8|6.41|4.81|6.4|4.8|0
1656474980000|2022-06-29 03:56:20|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1656474990000|2022-06-29 03:56:30|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656475000000|2022-06-29 03:56:40|6.42|4.82|6.4|4.8|6.42|4.82|6.4|4.8|0
1656475020000|2022-06-29 03:57:00|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656475030000|2022-06-29 03:57:10|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656475050000|2022-06-29 03:57:30|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656475060000|2022-06-29 03:57:40|6.35|4.75|6.33|4.73|6.35|4.75|6.33|4.73|0
1656475070000|2022-06-29 03:57:50|6.34|4.74|6.36|4.76|6.36|4.76|6.34|4.74|0
1656475080000|2022-06-29 03:58:00|6.35|4.75|6.34|4.74|6.35|4.75|6.34|4.74|0
1656475090000|2022-06-29 03:58:10|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656475100000|2022-06-29 03:58:20|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656475110000|2022-06-29 03:58:30|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656475120000|2022-06-29 03:58:40|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656475130000|2022-06-29 03:58:50|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1656475160000|2022-06-29 03:59:20|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656475170000|2022-06-29 03:59:30|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656475180000|2022-06-29 03:59:40|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656475190000|2022-06-29 03:59:50|6.37|4.77|6.35|4.75|6.37|4.77|6.35|4.75|0
1656475200000|2022-06-29 04:00:00|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1656475210000|2022-06-29 04:00:10|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656475220000|2022-06-29 04:00:20|6.35|4.75|6.34|4.74|6.35|4.75|6.34|4.74|0
1656475230000|2022-06-29 04:00:30|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656475240000|2022-06-29 04:00:40|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1656475250000|2022-06-29 04:00:50|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1656475280000|2022-06-29 04:01:20|6.32|4.72|6.32|4.72|6.32|4.72|6.31|4.71|0
1656475290000|2022-06-29 04:01:30|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656475300000|2022-06-29 04:01:40|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656475320000|2022-06-29 04:02:00|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656475330000|2022-06-29 04:02:10|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656475340000|2022-06-29 04:02:20|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656475350000|2022-06-29 04:02:30|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656475360000|2022-06-29 04:02:40|6.38|4.78|6.36|4.76|6.38|4.78|6.36|4.76|0
1656475380000|2022-06-29 04:03:00|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656475390000|2022-06-29 04:03:10|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656475400000|2022-06-29 04:03:20|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656475410000|2022-06-29 04:03:30|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656475420000|2022-06-29 04:03:40|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656475430000|2022-06-29 04:03:50|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656475440000|2022-06-29 04:04:00|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656475470000|2022-06-29 04:04:30|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656475500000|2022-06-29 04:05:00|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656475520000|2022-06-29 04:05:20|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1656475530000|2022-06-29 04:05:30|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1656475540000|2022-06-29 04:05:40|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656475550000|2022-06-29 04:05:50|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656475560000|2022-06-29 04:06:00|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656475570000|2022-06-29 04:06:10|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656475580000|2022-06-29 04:06:20|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656475620000|2022-06-29 04:07:00|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1656475630000|2022-06-29 04:07:10|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656475640000|2022-06-29 04:07:20|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656475650000|2022-06-29 04:07:30|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656475660000|2022-06-29 04:07:40|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656475690000|2022-06-29 04:08:10|6.39|4.79|6.38|4.78|6.39|4.79|6.38|4.78|0
1656475720000|2022-06-29 04:08:40|6.39|4.79|6.37|4.77|6.39|4.79|6.37|4.77|0
1656475730000|2022-06-29 04:08:50|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656475750000|2022-06-29 04:09:10|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656475760000|2022-06-29 04:09:20|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656475770000|2022-06-29 04:09:30|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656475780000|2022-06-29 04:09:40|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656475790000|2022-06-29 04:09:50|6.33|4.73|6.31|4.71|6.33|4.73|6.31|4.71|0
1656475800000|2022-06-29 04:10:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656475810000|2022-06-29 04:10:10|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1656475820000|2022-06-29 04:10:20|6.33|4.73|6.35|4.75|6.35|4.75|6.33|4.73|0
1656475830000|2022-06-29 04:10:30|6.36|4.76|6.37|4.77|6.37|4.77|6.36|4.76|0
1656475850000|2022-06-29 04:10:50|6.36|4.76|6.36|4.76|6.37|4.77|6.36|4.76|0
1656475860000|2022-06-29 04:11:00|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656475870000|2022-06-29 04:11:10|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656475890000|2022-06-29 04:11:30|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656475900000|2022-06-29 04:11:40|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656475930000|2022-06-29 04:12:10|6.37|4.77|6.36|4.76|6.38|4.78|6.36|4.76|0
1656475940000|2022-06-29 04:12:20|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656475950000|2022-06-29 04:12:30|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656475960000|2022-06-29 04:12:40|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656475980000|2022-06-29 04:13:00|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656475990000|2022-06-29 04:13:10|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656476000000|2022-06-29 04:13:20|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656476010000|2022-06-29 04:13:30|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1656476040000|2022-06-29 04:14:00|6.34|4.74|6.34|4.74|6.34|4.74|6.33|4.73|0
1656476050000|2022-06-29 04:14:10|6.33|4.73|6.34|4.74|6.34|4.74|6.33|4.73|0
1656476060000|2022-06-29 04:14:20|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656476070000|2022-06-29 04:14:30|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656476090000|2022-06-29 04:14:50|6.36|4.76|6.37|4.77|6.38|4.78|6.36|4.76|0
1656476100000|2022-06-29 04:15:00|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1656476110000|2022-06-29 04:15:10|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656476150000|2022-06-29 04:15:50|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656476180000|2022-06-29 04:16:20|6.38|4.78|6.36|4.76|6.38|4.78|6.36|4.76|0
1656476190000|2022-06-29 04:16:30|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656476200000|2022-06-29 04:16:40|6.36|4.76|6.34|4.74|6.36|4.76|6.34|4.74|0
1656476250000|2022-06-29 04:17:30|6.33|4.73|6.34|4.74|6.34|4.74|6.33|4.73|0
1656476270000|2022-06-29 04:17:50|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656476280000|2022-06-29 04:18:00|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656476320000|2022-06-29 04:18:40|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656476330000|2022-06-29 04:18:50|6.34|4.74|6.32|4.72|6.34|4.74|6.32|4.72|0
1656476340000|2022-06-29 04:19:00|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656476370000|2022-06-29 04:19:30|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1656476400000|2022-06-29 04:20:00|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656476410000|2022-06-29 04:20:10|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656476440000|2022-06-29 04:20:40|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656476450000|2022-06-29 04:20:50|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656476480000|2022-06-29 04:21:20|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1656476490000|2022-06-29 04:21:30|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656476500000|2022-06-29 04:21:40|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1656476510000|2022-06-29 04:21:50|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656476530000|2022-06-29 04:22:10|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656476540000|2022-06-29 04:22:20|6.35|4.75|6.34|4.74|6.35|4.75|6.34|4.74|0
1656476560000|2022-06-29 04:22:40|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656476570000|2022-06-29 04:22:50|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656476580000|2022-06-29 04:23:00|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656476590000|2022-06-29 04:23:10|6.33|4.73|6.35|4.75|6.35|4.75|6.33|4.73|0
1656476600000|2022-06-29 04:23:20|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656476610000|2022-06-29 04:23:30|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656476620000|2022-06-29 04:23:40|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656476650000|2022-06-29 04:24:10|6.35|4.75|6.33|4.73|6.35|4.75|6.33|4.73|0
1656476660000|2022-06-29 04:24:20|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1656476680000|2022-06-29 04:24:40|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656476690000|2022-06-29 04:24:50|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656476700000|2022-06-29 04:25:00|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1656476710000|2022-06-29 04:25:10|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656476730000|2022-06-29 04:25:30|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656476740000|2022-06-29 04:25:40|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656476750000|2022-06-29 04:25:50|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656476770000|2022-06-29 04:26:10|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656476780000|2022-06-29 04:26:20|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656476790000|2022-06-29 04:26:30|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1656476800000|2022-06-29 04:26:40|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656476820000|2022-06-29 04:27:00|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656476860000|2022-06-29 04:27:40|6.32|4.72|6.3|4.7|6.32|4.72|6.3|4.7|0
1656476880000|2022-06-29 04:28:00|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656476900000|2022-06-29 04:28:20|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656476910000|2022-06-29 04:28:30|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656476930000|2022-06-29 04:28:50|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656476950000|2022-06-29 04:29:10|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656476970000|2022-06-29 04:29:30|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656477000000|2022-06-29 04:30:00|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656477010000|2022-06-29 04:30:10|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656477020000|2022-06-29 04:30:20|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656477030000|2022-06-29 04:30:30|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656477040000|2022-06-29 04:30:40|6.29|4.69|6.27|4.67|6.29|4.69|6.27|4.67|0
1656477050000|2022-06-29 04:30:50|6.26|4.66|6.28|4.68|6.28|4.68|6.26|4.66|0
1656477060000|2022-06-29 04:31:00|6.27|4.67|6.27|4.67|6.27|4.67|6.26|4.66|0
1656477070000|2022-06-29 04:31:10|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1656477080000|2022-06-29 04:31:20|6.3|4.7|6.31|4.71|6.32|4.72|6.3|4.7|0
1656477090000|2022-06-29 04:31:30|6.32|4.72|6.35|4.75|6.36|4.76|6.32|4.72|0
1656477100000|2022-06-29 04:31:40|6.36|4.76|6.39|4.79|6.39|4.79|6.36|4.76|0
1656477110000|2022-06-29 04:31:50|6.4|4.8|6.43|4.83|6.43|4.83|6.4|4.8|0
1656477120000|2022-06-29 04:32:00|6.46|4.86|6.47|4.87|6.47|4.87|6.45|4.85|0
1656477130000|2022-06-29 04:32:10|6.49|4.89|6.5|4.9|6.5|4.9|6.49|4.89|0
1656477140000|2022-06-29 04:32:20|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656477150000|2022-06-29 04:32:30|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1656477170000|2022-06-29 04:32:50|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656477180000|2022-06-29 04:33:00|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1656477240000|2022-06-29 04:34:00|6.49|4.89|6.5|4.9|6.5|4.9|6.49|4.89|0
1656477280000|2022-06-29 04:34:40|6.49|4.89|6.48|4.88|6.49|4.89|6.48|4.88|0
1656477290000|2022-06-29 04:34:50|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656477300000|2022-06-29 04:35:00|6.48|4.88|6.47|4.87|6.48|4.88|6.47|4.87|0
1656477310000|2022-06-29 04:35:10|6.46|4.86|6.47|4.87|6.47|4.87|6.46|4.86|0
1656477340000|2022-06-29 04:35:40|6.46|4.86|6.45|4.85|6.46|4.86|6.45|4.85|0
1656477360000|2022-06-29 04:36:00|6.47|4.87|6.48|4.88|6.49|4.89|6.47|4.87|0
1656477370000|2022-06-29 04:36:10|6.49|4.89|6.49|4.89|6.49|4.89|6.48|4.88|0
1656477380000|2022-06-29 04:36:20|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656477390000|2022-06-29 04:36:30|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656477400000|2022-06-29 04:36:40|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656477410000|2022-06-29 04:36:50|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656477420000|2022-06-29 04:37:00|6.48|4.88|6.48|4.88|6.49|4.89|6.48|4.88|0
1656477430000|2022-06-29 04:37:10|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656477440000|2022-06-29 04:37:20|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656477450000|2022-06-29 04:37:30|6.48|4.88|6.48|4.88|6.48|4.88|6.47|4.87|0
1656477460000|2022-06-29 04:37:40|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1656477480000|2022-06-29 04:38:00|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1656477490000|2022-06-29 04:38:10|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1656477500000|2022-06-29 04:38:20|6.49|4.89|6.49|4.89|6.49|4.89|6.48|4.88|0
1656477510000|2022-06-29 04:38:30|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1656477520000|2022-06-29 04:38:40|6.49|4.89|6.48|4.88|6.49|4.89|6.48|4.88|0
1656477530000|2022-06-29 04:38:50|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1656477540000|2022-06-29 04:39:00|6.49|4.89|6.48|4.88|6.49|4.89|6.48|4.88|0
1656477550000|2022-06-29 04:39:10|6.49|4.89|6.48|4.88|6.49|4.89|6.48|4.88|0
1656477560000|2022-06-29 04:39:20|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1656477580000|2022-06-29 04:39:40|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1656477590000|2022-06-29 04:39:50|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656477600000|2022-06-29 04:40:00|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656477610000|2022-06-29 04:40:10|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1656477630000|2022-06-29 04:40:30|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656477680000|2022-06-29 04:41:20|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656477700000|2022-06-29 04:41:40|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1656477710000|2022-06-29 04:41:50|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656477720000|2022-06-29 04:42:00|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656477730000|2022-06-29 04:42:10|6.47|4.87|6.49|4.89|6.49|4.89|6.47|4.87|0
1656477740000|2022-06-29 04:42:20|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656477750000|2022-06-29 04:42:30|6.49|4.89|6.5|4.9|6.5|4.9|6.49|4.89|0
1656477760000|2022-06-29 04:42:40|6.49|4.89|6.5|4.9|6.5|4.9|6.49|4.89|0
1656477780000|2022-06-29 04:43:00|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656477790000|2022-06-29 04:43:10|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1656477860000|2022-06-29 04:44:20|6.49|4.89|6.5|4.9|6.5|4.9|6.49|4.89|0
1656477980000|2022-06-29 04:46:20|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656477990000|2022-06-29 04:46:30|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1656478000000|2022-06-29 04:46:40|6.48|4.88|6.47|4.87|6.48|4.88|6.47|4.87|0
1656478010000|2022-06-29 04:46:50|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656478030000|2022-06-29 04:47:10|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1656478060000|2022-06-29 04:47:40|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656478120000|2022-06-29 04:48:40|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656478130000|2022-06-29 04:48:50|6.49|4.89|6.48|4.88|6.49|4.89|6.48|4.88|0
1656478140000|2022-06-29 04:49:00|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656478160000|2022-06-29 04:49:20|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656478180000|2022-06-29 04:49:40|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656478200000|2022-06-29 04:50:00|6.46|4.86|6.46|4.86|6.46|4.86|6.45|4.85|0
1656478220000|2022-06-29 04:50:20|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1656478240000|2022-06-29 04:50:40|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656478250000|2022-06-29 04:50:50|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656478280000|2022-06-29 04:51:20|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1656478290000|2022-06-29 04:51:30|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656478310000|2022-06-29 04:51:50|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1656478330000|2022-06-29 04:52:10|6.46|4.86|6.45|4.85|6.46|4.86|6.45|4.85|0
1656478340000|2022-06-29 04:52:20|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656478370000|2022-06-29 04:52:50|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1656478390000|2022-06-29 04:53:10|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656478450000|2022-06-29 04:54:10|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1656478460000|2022-06-29 04:54:20|6.44|4.84|6.44|4.84|6.44|4.84|6.44|4.84|0
1656478490000|2022-06-29 04:54:50|6.43|4.83|6.44|4.84|6.44|4.84|6.43|4.83|0
1656478500000|2022-06-29 04:55:00|6.43|4.83|6.43|4.83|6.43|4.83|6.43|4.83|0
1656478510000|2022-06-29 04:55:10|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656478520000|2022-06-29 04:55:20|6.43|4.83|6.42|4.82|6.43|4.83|6.42|4.82|0
1656478540000|2022-06-29 04:55:40|6.43|4.83|6.43|4.83|6.43|4.83|6.43|4.83|0
1656478560000|2022-06-29 04:56:00|6.42|4.82|6.4|4.8|6.42|4.82|6.39|4.79|0
1656478570000|2022-06-29 04:56:10|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1656478580000|2022-06-29 04:56:20|6.43|4.83|6.43|4.83|6.43|4.83|6.43|4.83|0
1656478620000|2022-06-29 04:57:00|6.44|4.84|6.43|4.83|6.44|4.84|6.43|4.83|0
1656478640000|2022-06-29 04:57:20|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656478650000|2022-06-29 04:57:30|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1656478660000|2022-06-29 04:57:40|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656478670000|2022-06-29 04:57:50|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656478680000|2022-06-29 04:58:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1656478690000|2022-06-29 04:58:10|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656478700000|2022-06-29 04:58:20|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656478710000|2022-06-29 04:58:30|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656478720000|2022-06-29 04:58:40|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656478730000|2022-06-29 04:58:50|6.41|4.81|6.4|4.8|6.42|4.82|6.4|4.8|0
1656478760000|2022-06-29 04:59:20|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656478770000|2022-06-29 04:59:30|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1656478800000|2022-06-29 05:00:00|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656478810000|2022-06-29 05:00:10|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656478820000|2022-06-29 05:00:20|6.41|4.81|6.42|4.82|6.42|4.82|6.4|4.8|0
1656478830000|2022-06-29 05:00:30|6.43|4.83|6.44|4.84|6.44|4.84|6.43|4.83|0
1656478840000|2022-06-29 05:00:40|6.46|4.86|6.46|4.86|6.47|4.87|6.46|4.86|0
1656478850000|2022-06-29 05:00:50|6.45|4.85|6.44|4.84|6.46|4.86|6.44|4.84|0
1656478860000|2022-06-29 05:01:00|6.43|4.83|6.41|4.81|6.43|4.83|6.41|4.81|0
1656478870000|2022-06-29 05:01:10|6.42|4.82|6.4|4.8|6.42|4.82|6.4|4.8|0
1656478880000|2022-06-29 05:01:20|6.39|4.79|6.37|4.77|6.39|4.79|6.36|4.76|0
1656478890000|2022-06-29 05:01:30|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656478900000|2022-06-29 05:01:40|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656478910000|2022-06-29 05:01:50|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656478920000|2022-06-29 05:02:00|6.35|4.75|6.37|4.77|6.37|4.77|6.35|4.75|0
1656478930000|2022-06-29 05:02:10|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656478940000|2022-06-29 05:02:20|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656478950000|2022-06-29 05:02:30|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1656478960000|2022-06-29 05:02:40|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656478970000|2022-06-29 05:02:50|6.39|4.79|6.38|4.78|6.39|4.79|6.38|4.78|0
1656478980000|2022-06-29 05:03:00|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1656478990000|2022-06-29 05:03:10|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1656479000000|2022-06-29 05:03:20|6.43|4.83|6.42|4.82|6.43|4.83|6.42|4.82|0
1656479010000|2022-06-29 05:03:30|6.43|4.83|6.44|4.84|6.44|4.84|6.42|4.82|0
1656479020000|2022-06-29 05:03:40|6.43|4.83|6.44|4.84|6.44|4.84|6.43|4.83|0
1656479030000|2022-06-29 05:03:50|6.43|4.83|6.44|4.84|6.44|4.84|6.43|4.83|0
1656479040000|2022-06-29 05:04:00|6.45|4.85|6.45|4.85|6.46|4.86|6.44|4.84|0
1656479050000|2022-06-29 05:04:10|6.46|4.86|6.47|4.87|6.47|4.87|6.46|4.86|0
1656479060000|2022-06-29 05:04:20|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656479070000|2022-06-29 05:04:30|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1656479080000|2022-06-29 05:04:40|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656479090000|2022-06-29 05:04:50|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1656479150000|2022-06-29 05:05:50|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656479160000|2022-06-29 05:06:00|6.48|4.88|6.48|4.88|6.49|4.89|6.48|4.88|0
1656479170000|2022-06-29 05:06:10|6.49|4.89|6.5|4.9|6.5|4.9|6.49|4.89|0
1656479220000|2022-06-29 05:07:00|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656479230000|2022-06-29 05:07:10|6.48|4.88|6.49|4.89|6.49|4.89|6.48|4.88|0
1656479240000|2022-06-29 05:07:20|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1656479250000|2022-06-29 05:07:30|6.49|4.89|6.48|4.88|6.49|4.89|6.48|4.88|0
1656479260000|2022-06-29 05:07:40|6.49|4.89|6.49|4.89|6.5|4.9|6.49|4.89|0
1656479270000|2022-06-29 05:07:50|6.48|4.88|6.49|4.89|6.49|4.89|6.48|4.88|0
1656479280000|2022-06-29 05:08:00|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656479310000|2022-06-29 05:08:30|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1656479320000|2022-06-29 05:08:40|6.45|4.85|6.44|4.84|6.45|4.85|6.44|4.84|0
1656479330000|2022-06-29 05:08:50|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1656479340000|2022-06-29 05:09:00|6.46|4.86|6.47|4.87|6.47|4.87|6.46|4.86|0
1656479350000|2022-06-29 05:09:10|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656479360000|2022-06-29 05:09:20|6.47|4.87|6.45|4.85|6.47|4.87|6.45|4.85|0
1656479370000|2022-06-29 05:09:30|6.44|4.84|6.44|4.84|6.44|4.84|6.44|4.84|0
1656479380000|2022-06-29 05:09:40|6.43|4.83|6.43|4.83|6.43|4.83|6.43|4.83|0
1656479390000|2022-06-29 05:09:50|6.44|4.84|6.44|4.84|6.44|4.84|6.44|4.84|0
1656479400000|2022-06-29 05:10:00|6.43|4.83|6.43|4.83|6.44|4.84|6.43|4.83|0
1656479420000|2022-06-29 05:10:20|6.44|4.84|6.44|4.84|6.44|4.84|6.44|4.84|0
1656479430000|2022-06-29 05:10:30|6.45|4.85|6.44|4.84|6.45|4.85|6.44|4.84|0
1656479440000|2022-06-29 05:10:40|6.45|4.85|6.44|4.84|6.45|4.85|6.44|4.84|0
1656479450000|2022-06-29 05:10:50|6.43|4.83|6.43|4.83|6.43|4.83|6.43|4.83|0
1656479500000|2022-06-29 05:11:40|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656479510000|2022-06-29 05:11:50|6.43|4.83|6.42|4.82|6.43|4.83|6.42|4.82|0
1656479520000|2022-06-29 05:12:00|6.43|4.83|6.43|4.83|6.43|4.83|6.42|4.82|0
1656479530000|2022-06-29 05:12:10|6.44|4.84|6.44|4.84|6.44|4.84|6.44|4.84|0
1656479550000|2022-06-29 05:12:30|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1656479560000|2022-06-29 05:12:40|6.47|4.87|6.47|4.87|6.47|4.87|6.46|4.86|0
1656479570000|2022-06-29 05:12:50|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656479580000|2022-06-29 05:13:00|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1656479590000|2022-06-29 05:13:10|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656479600000|2022-06-29 05:13:20|6.46|4.86|6.47|4.87|6.47|4.87|6.46|4.86|0
1656479610000|2022-06-29 05:13:30|6.46|4.86|6.47|4.87|6.47|4.87|6.46|4.86|0
1656479630000|2022-06-29 05:13:50|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656479640000|2022-06-29 05:14:00|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1656479670000|2022-06-29 05:14:30|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656479690000|2022-06-29 05:14:50|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656479700000|2022-06-29 05:15:00|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1656479720000|2022-06-29 05:15:20|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1656479730000|2022-06-29 05:15:30|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656479740000|2022-06-29 05:15:40|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656479750000|2022-06-29 05:15:50|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1656479760000|2022-06-29 05:16:00|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656479770000|2022-06-29 05:16:10|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656479790000|2022-06-29 05:16:30|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656479800000|2022-06-29 05:16:40|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656479810000|2022-06-29 05:16:50|6.49|4.89|6.5|4.9|6.5|4.9|6.49|4.89|0
1656479870000|2022-06-29 05:17:50|6.49|4.89|6.5|4.9|6.5|4.9|6.49|4.89|0
1656479880000|2022-06-29 05:18:00|6.49|4.89|6.5|4.9|6.5|4.9|6.49|4.89|0
1656479890000|2022-06-29 05:18:10|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656479900000|2022-06-29 05:18:20|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1656479910000|2022-06-29 05:18:30|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656479920000|2022-06-29 05:18:40|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1656479940000|2022-06-29 05:19:00|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656479970000|2022-06-29 05:19:30|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1656479980000|2022-06-29 05:19:40|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656479990000|2022-06-29 05:19:50|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656480000000|2022-06-29 05:20:00|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1656480010000|2022-06-29 05:20:10|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656480020000|2022-06-29 05:20:20|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656480030000|2022-06-29 05:20:30|6.48|4.88|6.48|4.88|6.48|4.88|6.48|4.88|0
1656480040000|2022-06-29 05:20:40|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656480050000|2022-06-29 05:20:50|6.48|4.88|6.48|4.88|6.49|4.89|6.48|4.88|0
1656480060000|2022-06-29 05:21:00|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1656480070000|2022-06-29 05:21:10|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656480080000|2022-06-29 05:21:20|6.45|4.85|6.44|4.84|6.45|4.85|6.44|4.84|0
1656480090000|2022-06-29 05:21:30|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656480100000|2022-06-29 05:21:40|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656480110000|2022-06-29 05:21:50|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656480120000|2022-06-29 05:22:00|6.47|4.87|6.5|4.9|6.5|4.9|6.47|4.87|0
1656480130000|2022-06-29 05:22:10|6.49|4.89|6.49|4.89|6.49|4.89|6.49|4.89|0
1656480140000|2022-06-29 05:22:20|6.5|4.9|6.49|4.89|6.5|4.9|6.49|4.89|0
1656480150000|2022-06-29 05:22:30|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1656480160000|2022-06-29 05:22:40|6.49|4.89|6.5|4.9|6.5|4.9|6.49|4.89|0
1656480280000|2022-06-29 05:24:40|6.49|4.89|6.48|4.88|6.49|4.89|6.48|4.88|0
1656480300000|2022-06-29 05:25:00|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656480310000|2022-06-29 05:25:10|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656480320000|2022-06-29 05:25:20|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1656480330000|2022-06-29 05:25:30|6.47|4.87|6.47|4.87|6.47|4.87|6.47|4.87|0
1656480350000|2022-06-29 05:25:50|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1656480360000|2022-06-29 05:26:00|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1656480380000|2022-06-29 05:26:20|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656480390000|2022-06-29 05:26:30|6.45|4.85|6.47|4.87|6.47|4.87|6.45|4.85|0
1656480400000|2022-06-29 05:26:40|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1656480430000|2022-06-29 05:27:10|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1656480440000|2022-06-29 05:27:20|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1656480450000|2022-06-29 05:27:30|6.43|4.83|6.42|4.82|6.44|4.84|6.42|4.82|0
1656480460000|2022-06-29 05:27:40|6.43|4.83|6.44|4.84|6.44|4.84|6.43|4.83|0
1656480470000|2022-06-29 05:27:50|6.46|4.86|6.44|4.84|6.46|4.86|6.44|4.84|0
1656480480000|2022-06-29 05:28:00|6.46|4.86|6.44|4.84|6.46|4.86|6.44|4.84|0
1656480490000|2022-06-29 05:28:10|6.43|4.83|6.44|4.84|6.44|4.84|6.43|4.83|0
1656480500000|2022-06-29 05:28:20|6.43|4.83|6.44|4.84|6.44|4.84|6.43|4.83|0
1656480510000|2022-06-29 05:28:30|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656480520000|2022-06-29 05:28:40|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656480530000|2022-06-29 05:28:50|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1656480550000|2022-06-29 05:29:10|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656480560000|2022-06-29 05:29:20|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656480570000|2022-06-29 05:29:30|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656480580000|2022-06-29 05:29:40|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656480590000|2022-06-29 05:29:50|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656480600000|2022-06-29 05:30:00|6.36|4.76|6.37|4.77|6.37|4.77|6.36|4.76|0
1656480610000|2022-06-29 05:30:10|6.36|4.76|6.37|4.77|6.37|4.77|6.36|4.76|0
1656480640000|2022-06-29 05:30:40|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656480650000|2022-06-29 05:30:50|6.37|4.77|6.37|4.77|6.37|4.77|6.36|4.76|0
1656480660000|2022-06-29 05:31:00|6.39|4.79|6.41|4.81|6.41|4.81|6.39|4.79|0
1656480670000|2022-06-29 05:31:10|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1656480680000|2022-06-29 05:31:20|6.41|4.81|6.43|4.83|6.43|4.83|6.41|4.81|0
1656480690000|2022-06-29 05:31:30|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1656480700000|2022-06-29 05:31:40|6.42|4.82|6.42|4.82|6.42|4.82|6.42|4.82|0
1656480710000|2022-06-29 05:31:50|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656480720000|2022-06-29 05:32:00|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656480730000|2022-06-29 05:32:10|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656480740000|2022-06-29 05:32:20|6.38|4.78|6.4|4.8|6.4|4.8|6.38|4.78|0
1656480750000|2022-06-29 05:32:30|6.39|4.79|6.39|4.79|6.4|4.8|6.39|4.79|0
1656480760000|2022-06-29 05:32:40|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1656480770000|2022-06-29 05:32:50|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656480780000|2022-06-29 05:33:00|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656480800000|2022-06-29 05:33:20|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656480810000|2022-06-29 05:33:30|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1656480820000|2022-06-29 05:33:40|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656480830000|2022-06-29 05:33:50|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656480840000|2022-06-29 05:34:00|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656480860000|2022-06-29 05:34:20|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656480870000|2022-06-29 05:34:30|6.39|4.79|6.38|4.78|6.39|4.79|6.38|4.78|0
1656480890000|2022-06-29 05:34:50|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1656480900000|2022-06-29 05:35:00|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656480910000|2022-06-29 05:35:10|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656480920000|2022-06-29 05:35:20|6.39|4.79|6.38|4.78|6.39|4.79|6.38|4.78|0
1656480930000|2022-06-29 05:35:30|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1656480940000|2022-06-29 05:35:40|6.39|4.79|6.38|4.78|6.39|4.79|6.37|4.77|0
1656480950000|2022-06-29 05:35:50|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656480960000|2022-06-29 05:36:00|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656480970000|2022-06-29 05:36:10|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656480980000|2022-06-29 05:36:20|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656480990000|2022-06-29 05:36:30|6.39|4.79|6.39|4.79|6.39|4.79|6.38|4.78|0
1656481000000|2022-06-29 05:36:40|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656481010000|2022-06-29 05:36:50|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656481020000|2022-06-29 05:37:00|6.38|4.78|6.38|4.78|6.38|4.78|6.37|4.77|0
1656481030000|2022-06-29 05:37:10|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656481040000|2022-06-29 05:37:20|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656481050000|2022-06-29 05:37:30|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1656481060000|2022-06-29 05:37:40|6.37|4.77|6.37|4.77|6.37|4.77|6.36|4.76|0
1656481070000|2022-06-29 05:37:50|6.36|4.76|6.37|4.77|6.37|4.77|6.36|4.76|0
1656481080000|2022-06-29 05:38:00|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1656481090000|2022-06-29 05:38:10|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1656481100000|2022-06-29 05:38:20|6.36|4.76|6.36|4.76|6.36|4.76|6.35|4.75|0
1656481110000|2022-06-29 05:38:30|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656481130000|2022-06-29 05:38:50|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656481140000|2022-06-29 05:39:00|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656481160000|2022-06-29 05:39:20|6.37|4.77|6.37|4.77|6.38|4.78|6.37|4.77|0
1656481170000|2022-06-29 05:39:30|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1656481180000|2022-06-29 05:39:40|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656481190000|2022-06-29 05:39:50|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656481200000|2022-06-29 05:40:00|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656481220000|2022-06-29 05:40:20|6.32|4.72|6.33|4.73|6.34|4.74|6.32|4.72|0
1656481230000|2022-06-29 05:40:30|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1656481240000|2022-06-29 05:40:40|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656481250000|2022-06-29 05:40:50|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656481260000|2022-06-29 05:41:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656481270000|2022-06-29 05:41:10|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656481280000|2022-06-29 05:41:20|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656481290000|2022-06-29 05:41:30|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656481300000|2022-06-29 05:41:40|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656481310000|2022-06-29 05:41:50|6.26|4.66|6.27|4.67|6.28|4.68|6.26|4.66|0
1656481320000|2022-06-29 05:42:00|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1656481330000|2022-06-29 05:42:10|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656481340000|2022-06-29 05:42:20|6.28|4.68|6.28|4.68|6.29|4.69|6.28|4.68|0
1656481350000|2022-06-29 05:42:30|6.29|4.69|6.29|4.69|6.29|4.69|6.28|4.68|0
1656481360000|2022-06-29 05:42:40|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656481370000|2022-06-29 05:42:50|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1656481380000|2022-06-29 05:43:00|6.31|4.71|6.33|4.73|6.33|4.73|6.31|4.71|0
1656481390000|2022-06-29 05:43:10|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656481400000|2022-06-29 05:43:20|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656481410000|2022-06-29 05:43:30|6.31|4.71|6.32|4.72|6.33|4.73|6.31|4.71|0
1656481420000|2022-06-29 05:43:40|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1656481430000|2022-06-29 05:43:50|6.33|4.73|6.34|4.74|6.34|4.74|6.32|4.72|0
1656481440000|2022-06-29 05:44:00|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656481460000|2022-06-29 05:44:20|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656481480000|2022-06-29 05:44:40|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1656481500000|2022-06-29 05:45:00|6.4|4.8|6.38|4.78|6.4|4.8|6.38|4.78|0
1656481510000|2022-06-29 05:45:10|6.37|4.77|6.38|4.78|6.38|4.78|6.36|4.76|0
1656481520000|2022-06-29 05:45:20|6.39|4.79|6.39|4.79|6.39|4.79|6.38|4.78|0
1656481540000|2022-06-29 05:45:40|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656481550000|2022-06-29 05:45:50|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656481560000|2022-06-29 05:46:00|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656481570000|2022-06-29 05:46:10|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656481580000|2022-06-29 05:46:20|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656481590000|2022-06-29 05:46:30|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656481620000|2022-06-29 05:47:00|6.38|4.78|6.38|4.78|6.38|4.78|6.37|4.77|0
1656481630000|2022-06-29 05:47:10|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656481640000|2022-06-29 05:47:20|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656481650000|2022-06-29 05:47:30|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656481660000|2022-06-29 05:47:40|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656481670000|2022-06-29 05:47:50|6.39|4.79|6.39|4.79|6.39|4.79|6.38|4.78|0
1656481680000|2022-06-29 05:48:00|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656481690000|2022-06-29 05:48:10|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656481700000|2022-06-29 05:48:20|6.4|4.8|6.4|4.8|6.4|4.8|6.4|4.8|0
1656481730000|2022-06-29 05:48:50|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656481740000|2022-06-29 05:49:00|6.4|4.8|6.4|4.8|6.4|4.8|6.39|4.79|0
1656481760000|2022-06-29 05:49:20|6.39|4.79|6.39|4.79|6.39|4.79|6.39|4.79|0
1656481770000|2022-06-29 05:49:30|6.4|4.8|6.4|4.8|6.41|4.81|6.39|4.79|0
1656481780000|2022-06-29 05:49:40|6.41|4.81|6.41|4.81|6.41|4.81|6.41|4.81|0
1656481800000|2022-06-29 05:50:00|6.4|4.8|6.38|4.78|6.4|4.8|6.38|4.78|0
1656481810000|2022-06-29 05:50:10|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1656481820000|2022-06-29 05:50:20|6.39|4.79|6.39|4.79|6.4|4.8|6.39|4.79|0
1656481830000|2022-06-29 05:50:30|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1656481840000|2022-06-29 05:50:40|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656481850000|2022-06-29 05:50:50|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656481860000|2022-06-29 05:51:00|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656481880000|2022-06-29 05:51:20|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656481890000|2022-06-29 05:51:30|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656481900000|2022-06-29 05:51:40|6.34|4.74|6.33|4.73|6.34|4.74|6.32|4.72|0
1656481910000|2022-06-29 05:51:50|6.32|4.72|6.32|4.72|6.32|4.72|6.31|4.71|0
1656481920000|2022-06-29 05:52:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1656481930000|2022-06-29 05:52:10|6.33|4.73|6.31|4.71|6.33|4.73|6.31|4.71|0
1656481940000|2022-06-29 05:52:20|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656481950000|2022-06-29 05:52:30|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1656481960000|2022-06-29 05:52:40|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656481970000|2022-06-29 05:52:50|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656481980000|2022-06-29 05:53:00|6.35|4.75|6.34|4.74|6.35|4.75|6.34|4.74|0
1656481990000|2022-06-29 05:53:10|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656482000000|2022-06-29 05:53:20|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656482010000|2022-06-29 05:53:30|6.35|4.75|6.34|4.74|6.35|4.75|6.34|4.74|0
1656482020000|2022-06-29 05:53:40|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656482030000|2022-06-29 05:53:50|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656482040000|2022-06-29 05:54:00|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656482050000|2022-06-29 05:54:10|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656482060000|2022-06-29 05:54:20|6.36|4.76|6.37|4.77|6.37|4.77|6.36|4.76|0
1656482070000|2022-06-29 05:54:30|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656482080000|2022-06-29 05:54:40|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656482110000|2022-06-29 05:55:10|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1656482120000|2022-06-29 05:55:20|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656482130000|2022-06-29 05:55:30|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656482140000|2022-06-29 05:55:40|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656482150000|2022-06-29 05:55:50|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656482160000|2022-06-29 05:56:00|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656482170000|2022-06-29 05:56:10|6.37|4.77|6.28|4.68|6.37|4.77|6.28|4.68|0
1656482180000|2022-06-29 05:56:20|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1656482190000|2022-06-29 05:56:30|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656482200000|2022-06-29 05:56:40|6.33|4.73|6.31|4.71|6.33|4.73|6.31|4.71|0
1656482220000|2022-06-29 05:57:00|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1656482230000|2022-06-29 05:57:10|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1656482240000|2022-06-29 05:57:20|6.33|4.73|6.33|4.73|6.33|4.73|6.32|4.72|0
1656482250000|2022-06-29 05:57:30|6.34|4.74|6.34|4.74|6.34|4.74|6.33|4.73|0
1656482260000|2022-06-29 05:57:40|6.33|4.73|6.34|4.74|6.34|4.74|6.33|4.73|0
1656482280000|2022-06-29 05:58:00|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656482300000|2022-06-29 05:58:20|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656482310000|2022-06-29 05:58:30|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656482320000|2022-06-29 05:58:40|6.36|4.76|6.36|4.76|6.37|4.77|6.36|4.76|0
1656482330000|2022-06-29 05:58:50|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656482340000|2022-06-29 05:59:00|6.35|4.75|6.38|4.78|6.38|4.78|6.35|4.75|0
1656482350000|2022-06-29 05:59:10|6.39|4.79|6.36|4.76|6.39|4.79|6.35|4.75|0
1656482360000|2022-06-29 05:59:20|6.35|4.75|6.33|4.73|6.35|4.75|6.33|4.73|0
1656482370000|2022-06-29 05:59:30|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1656482380000|2022-06-29 05:59:40|6.34|4.74|6.31|4.71|6.34|4.74|6.31|4.71|0
1656482390000|2022-06-29 05:59:50|6.34|4.74|6.32|4.72|6.34|4.74|6.32|4.72|0
1656482400000|2022-06-29 06:00:00|6.34|4.74|6.35|4.75|6.35|4.75|6.33|4.73|0
1656482410000|2022-06-29 06:00:10|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1656482420000|2022-06-29 06:00:20|6.3|4.7|6.3|4.7|6.31|4.71|6.29|4.69|0
1656482430000|2022-06-29 06:00:30|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656482440000|2022-06-29 06:00:40|6.3|4.7|6.31|4.71|6.31|4.71|6.29|4.69|0
1656482450000|2022-06-29 06:00:50|6.32|4.72|6.3|4.7|6.32|4.72|6.3|4.7|0
1656482460000|2022-06-29 06:01:00|6.29|4.69|6.33|4.73|6.33|4.73|6.29|4.69|0
1656482470000|2022-06-29 06:01:10|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656482480000|2022-06-29 06:01:20|6.34|4.74|6.34|4.74|6.35|4.75|6.34|4.74|0
1656482490000|2022-06-29 06:01:30|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656482500000|2022-06-29 06:01:40|6.34|4.74|6.33|4.73|6.34|4.74|6.32|4.72|0
1656482510000|2022-06-29 06:01:50|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1656482520000|2022-06-29 06:02:00|6.34|4.74|6.37|4.77|6.37|4.77|6.34|4.74|0
1656482530000|2022-06-29 06:02:10|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656482540000|2022-06-29 06:02:20|6.36|4.76|6.39|4.79|6.39|4.79|6.36|4.76|0
1656482550000|2022-06-29 06:02:30|6.4|4.8|6.4|4.8|6.43|4.83|6.4|4.8|0
1656482560000|2022-06-29 06:02:40|6.41|4.81|6.4|4.8|6.41|4.81|6.39|4.79|0
1656482570000|2022-06-29 06:02:50|6.39|4.79|6.37|4.77|6.39|4.79|6.37|4.77|0
1656482580000|2022-06-29 06:03:00|6.36|4.76|6.37|4.77|6.38|4.78|6.36|4.76|0
1656482590000|2022-06-29 06:03:10|6.34|4.74|6.37|4.77|6.37|4.77|6.34|4.74|0
1656482600000|2022-06-29 06:03:20|6.38|4.78|6.38|4.78|6.38|4.78|6.37|4.77|0
1656482610000|2022-06-29 06:03:30|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656482630000|2022-06-29 06:03:50|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1656482640000|2022-06-29 06:04:00|6.36|4.76|6.36|4.76|6.37|4.77|6.35|4.75|0
1656482650000|2022-06-29 06:04:10|6.34|4.74|6.36|4.76|6.37|4.77|6.34|4.74|0
1656482660000|2022-06-29 06:04:20|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656482670000|2022-06-29 06:04:30|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656482680000|2022-06-29 06:04:40|6.32|4.72|6.34|4.74|6.34|4.74|6.31|4.71|0
1656482690000|2022-06-29 06:04:50|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1656482700000|2022-06-29 06:05:00|6.32|4.72|6.35|4.75|6.35|4.75|6.31|4.71|0
1656482710000|2022-06-29 06:05:10|6.34|4.74|6.34|4.74|6.35|4.75|6.34|4.74|0
1656482720000|2022-06-29 06:05:20|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656482730000|2022-06-29 06:05:30|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1656482740000|2022-06-29 06:05:40|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656482750000|2022-06-29 06:05:50|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1656482760000|2022-06-29 06:06:00|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656482770000|2022-06-29 06:06:10|6.33|4.73|6.38|4.78|6.38|4.78|6.33|4.73|0
1656482780000|2022-06-29 06:06:20|6.37|4.77|6.35|4.75|6.37|4.77|6.35|4.75|0
1656482790000|2022-06-29 06:06:30|6.37|4.77|6.34|4.74|6.37|4.77|6.34|4.74|0
1656482800000|2022-06-29 06:06:40|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1656482810000|2022-06-29 06:06:50|6.35|4.75|6.35|4.75|6.36|4.76|6.35|4.75|0
1656482820000|2022-06-29 06:07:00|6.36|4.76|6.33|4.73|6.36|4.76|6.33|4.73|0
1656482830000|2022-06-29 06:07:10|6.34|4.74|6.32|4.72|6.34|4.74|6.32|4.72|0
1656482840000|2022-06-29 06:07:20|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1656482850000|2022-06-29 06:07:30|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1656482860000|2022-06-29 06:07:40|6.33|4.73|6.32|4.72|6.34|4.74|6.32|4.72|0
1656482870000|2022-06-29 06:07:50|6.33|4.73|6.32|4.72|6.33|4.73|6.31|4.71|0
1656482880000|2022-06-29 06:08:00|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656482890000|2022-06-29 06:08:10|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1656482900000|2022-06-29 06:08:20|6.25|4.65|6.22|4.62|6.25|4.65|6.22|4.62|0
1656482910000|2022-06-29 06:08:30|6.24|4.64|6.26|4.66|6.26|4.66|6.22|4.62|0
1656482920000|2022-06-29 06:08:40|6.27|4.67|6.26|4.66|6.27|4.67|6.25|4.65|0
1656482930000|2022-06-29 06:08:50|6.25|4.65|6.21|4.61|6.25|4.65|6.21|4.61|0
1656482940000|2022-06-29 06:09:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1656482950000|2022-06-29 06:09:10|6.18|4.58|6.18|4.58|6.18|4.58|6.17|4.57|0
1656482960000|2022-06-29 06:09:20|6.17|4.57|6.14|4.54|6.17|4.57|6.14|4.54|0
1656482970000|2022-06-29 06:09:30|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656482980000|2022-06-29 06:09:40|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1656482990000|2022-06-29 06:09:50|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1656483000000|2022-06-29 06:10:00|6.13|4.53|6.11|4.51|6.13|4.53|6.1|4.5|0
1656483010000|2022-06-29 06:10:10|6.12|4.52|6.12|4.52|6.12|4.52|6.11|4.51|0
1656483020000|2022-06-29 06:10:20|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656483030000|2022-06-29 06:10:30|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656483040000|2022-06-29 06:10:40|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656483050000|2022-06-29 06:10:50|6.09|4.49|6.12|4.52|6.12|4.52|6.09|4.49|0
1656483060000|2022-06-29 06:11:00|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656483070000|2022-06-29 06:11:10|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656483080000|2022-06-29 06:11:20|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656483090000|2022-06-29 06:11:30|6.13|4.53|6.17|4.57|6.17|4.57|6.13|4.53|0
1656483100000|2022-06-29 06:11:40|6.16|4.56|6.15|4.55|6.16|4.56|6.15|4.55|0
1656483110000|2022-06-29 06:11:50|6.16|4.56|6.15|4.55|6.17|4.57|6.15|4.55|0
1656483120000|2022-06-29 06:12:00|6.12|4.52|6.14|4.54|6.14|4.54|6.12|4.52|0
1656483130000|2022-06-29 06:12:10|6.13|4.53|6.15|4.55|6.15|4.55|6.13|4.53|0
1656483140000|2022-06-29 06:12:20|6.16|4.56|6.15|4.55|6.16|4.56|6.15|4.55|0
1656483150000|2022-06-29 06:12:30|6.16|4.56|6.18|4.58|6.18|4.58|6.16|4.56|0
1656483160000|2022-06-29 06:12:40|6.17|4.57|6.15|4.55|6.17|4.57|6.13|4.53|0
1656483170000|2022-06-29 06:12:50|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656483180000|2022-06-29 06:13:00|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1656483190000|2022-06-29 06:13:10|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1656483200000|2022-06-29 06:13:20|6.18|4.58|6.19|4.59|6.2|4.6|6.18|4.58|0
1656483210000|2022-06-29 06:13:30|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656483220000|2022-06-29 06:13:40|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1656483230000|2022-06-29 06:13:50|6.17|4.57|6.17|4.57|6.18|4.58|6.17|4.57|0
1656483240000|2022-06-29 06:14:00|6.16|4.56|6.16|4.56|6.17|4.57|6.15|4.55|0
1656483250000|2022-06-29 06:14:10|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1656483260000|2022-06-29 06:14:20|6.15|4.55|6.17|4.57|6.17|4.57|6.15|4.55|0
1656483270000|2022-06-29 06:14:30|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1656483280000|2022-06-29 06:14:40|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1656483290000|2022-06-29 06:14:50|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1656483300000|2022-06-29 06:15:00|6.16|4.56|6.18|4.58|6.18|4.58|6.16|4.56|0
1656483310000|2022-06-29 06:15:10|6.19|4.59|6.16|4.56|6.19|4.59|6.16|4.56|0
1656483320000|2022-06-29 06:15:20|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1656483330000|2022-06-29 06:15:30|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1656483340000|2022-06-29 06:15:40|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1656483350000|2022-06-29 06:15:50|6.17|4.57|6.19|4.59|6.19|4.59|6.17|4.57|0
1656483360000|2022-06-29 06:16:00|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656483370000|2022-06-29 06:16:10|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1656483380000|2022-06-29 06:16:20|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656483390000|2022-06-29 06:16:30|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656483400000|2022-06-29 06:16:40|6.21|4.61|6.21|4.61|6.21|4.61|6.2|4.6|0
1656483410000|2022-06-29 06:16:50|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1656483420000|2022-06-29 06:17:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1656483430000|2022-06-29 06:17:10|6.18|4.58|6.16|4.56|6.18|4.58|6.16|4.56|0
1656483440000|2022-06-29 06:17:20|6.15|4.55|6.16|4.56|6.16|4.56|6.14|4.54|0
1656483450000|2022-06-29 06:17:30|6.15|4.55|6.15|4.55|6.16|4.56|6.15|4.55|0
1656483460000|2022-06-29 06:17:40|6.16|4.56|6.2|4.6|6.2|4.6|6.16|4.56|0
1656483470000|2022-06-29 06:17:50|6.19|4.59|6.18|4.58|6.19|4.59|6.18|4.58|0
1656483480000|2022-06-29 06:18:00|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656483500000|2022-06-29 06:18:20|6.19|4.59|6.19|4.59|6.2|4.6|6.19|4.59|0
1656483510000|2022-06-29 06:18:30|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656483520000|2022-06-29 06:18:40|6.17|4.57|6.19|4.59|6.19|4.59|6.16|4.56|0
1656483530000|2022-06-29 06:18:50|6.2|4.6|6.2|4.6|6.2|4.6|6.19|4.59|0
1656483540000|2022-06-29 06:19:00|6.21|4.61|6.21|4.61|6.21|4.61|6.2|4.6|0
1656483550000|2022-06-29 06:19:10|6.2|4.6|6.2|4.6|6.2|4.6|6.19|4.59|0
1656483560000|2022-06-29 06:19:20|6.19|4.59|6.2|4.6|6.2|4.6|6.18|4.58|0
1656483570000|2022-06-29 06:19:30|6.22|4.62|6.22|4.62|6.23|4.63|6.22|4.62|0
1656483580000|2022-06-29 06:19:40|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656483590000|2022-06-29 06:19:50|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1656483600000|2022-06-29 06:20:00|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1656483610000|2022-06-29 06:20:10|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656483620000|2022-06-29 06:20:20|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656483630000|2022-06-29 06:20:30|6.19|4.59|6.2|4.6|6.21|4.61|6.19|4.59|0
1656483640000|2022-06-29 06:20:40|6.22|4.62|6.21|4.61|6.23|4.63|6.21|4.61|0
1656483650000|2022-06-29 06:20:50|6.22|4.62|6.21|4.61|6.22|4.62|6.2|4.6|0
1656483660000|2022-06-29 06:21:00|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1656483670000|2022-06-29 06:21:10|6.34|4.74|6.32|4.72|6.34|4.74|6.32|4.72|0
1656483700000|2022-06-29 06:21:40|6.31|4.71|6.27|4.67|6.31|4.71|6.26|4.66|0
1656483710000|2022-06-29 06:21:50|6.24|4.64|6.22|4.62|6.24|4.64|6.22|4.62|0
1656483730000|2022-06-29 06:22:10|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656483740000|2022-06-29 06:22:20|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1656483750000|2022-06-29 06:22:30|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656483760000|2022-06-29 06:22:40|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1656483770000|2022-06-29 06:22:50|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656483780000|2022-06-29 06:23:00|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656483790000|2022-06-29 06:23:10|6.23|4.63|6.23|4.63|6.24|4.64|6.23|4.63|0
1656483800000|2022-06-29 06:23:20|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656483810000|2022-06-29 06:23:30|6.26|4.66|6.27|4.67|6.27|4.67|6.25|4.65|0
1656483820000|2022-06-29 06:23:40|6.26|4.66|6.27|4.67|6.27|4.67|6.26|4.66|0
1656483830000|2022-06-29 06:23:50|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1656483840000|2022-06-29 06:24:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1656483850000|2022-06-29 06:24:10|6.29|4.69|6.29|4.69|6.3|4.7|6.29|4.69|0
1656483860000|2022-06-29 06:24:20|6.3|4.7|6.32|4.72|6.32|4.72|6.3|4.7|0
1656483870000|2022-06-29 06:24:30|6.33|4.73|6.34|4.74|6.34|4.74|6.33|4.73|0
1656483880000|2022-06-29 06:24:40|6.33|4.73|6.31|4.71|6.33|4.73|6.31|4.71|0
1656483890000|2022-06-29 06:24:50|6.32|4.72|6.3|4.7|6.33|4.73|6.3|4.7|0
1656483900000|2022-06-29 06:25:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1656483910000|2022-06-29 06:25:10|6.31|4.71|6.3|4.7|6.31|4.71|6.29|4.69|0
1656483920000|2022-06-29 06:25:20|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1656483930000|2022-06-29 06:25:30|6.3|4.7|6.31|4.71|6.32|4.72|6.3|4.7|0
1656483940000|2022-06-29 06:25:40|6.32|4.72|6.32|4.72|6.33|4.73|6.32|4.72|0
1656483960000|2022-06-29 06:26:00|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1656483980000|2022-06-29 06:26:20|6.31|4.71|6.3|4.7|6.32|4.72|6.3|4.7|0
1656484000000|2022-06-29 06:26:40|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1656484010000|2022-06-29 06:26:50|6.31|4.71|6.31|4.71|6.32|4.72|6.31|4.71|0
1656484020000|2022-06-29 06:27:00|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656484030000|2022-06-29 06:27:10|6.33|4.73|6.31|4.71|6.33|4.73|6.31|4.71|0
1656484040000|2022-06-29 06:27:20|6.32|4.72|6.32|4.72|6.32|4.72|6.32|4.72|0
1656484050000|2022-06-29 06:27:30|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1656484060000|2022-06-29 06:27:40|6.31|4.71|6.34|4.74|6.34|4.74|6.31|4.71|0
1656484070000|2022-06-29 06:27:50|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656484090000|2022-06-29 06:28:10|6.34|4.74|6.34|4.74|6.34|4.74|6.34|4.74|0
1656484100000|2022-06-29 06:28:20|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656484110000|2022-06-29 06:28:30|6.31|4.71|6.31|4.71|6.32|4.72|6.31|4.71|0
1656484130000|2022-06-29 06:28:50|6.33|4.73|6.33|4.73|6.33|4.73|6.33|4.73|0
1656484140000|2022-06-29 06:29:00|6.34|4.74|6.36|4.76|6.36|4.76|6.34|4.74|0
1656484150000|2022-06-29 06:29:10|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1656484160000|2022-06-29 06:29:20|6.35|4.75|6.34|4.74|6.35|4.75|6.34|4.74|0
1656484170000|2022-06-29 06:29:30|6.35|4.75|6.34|4.74|6.35|4.75|6.34|4.74|0
1656484180000|2022-06-29 06:29:40|6.35|4.75|6.38|4.78|6.38|4.78|6.35|4.75|0
1656484190000|2022-06-29 06:29:50|6.39|4.79|6.38|4.78|6.39|4.79|6.38|4.78|0
1656484200000|2022-06-29 06:30:00|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1656484210000|2022-06-29 06:30:10|6.37|4.77|6.37|4.77|6.38|4.78|6.37|4.77|0
1656484220000|2022-06-29 06:30:20|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1656484230000|2022-06-29 06:30:30|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1656484240000|2022-06-29 06:30:40|6.37|4.77|6.36|4.76|6.37|4.77|6.35|4.75|0
1656484250000|2022-06-29 06:30:50|6.38|4.78|6.39|4.79|6.39|4.79|6.38|4.78|0
1656484260000|2022-06-29 06:31:00|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1656484270000|2022-06-29 06:31:10|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1656484280000|2022-06-29 06:31:20|6.39|4.79|6.4|4.8|6.4|4.8|6.39|4.79|0
1656484290000|2022-06-29 06:31:30|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1656484300000|2022-06-29 06:31:40|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1656484320000|2022-06-29 06:32:00|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1656484340000|2022-06-29 06:32:20|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656484350000|2022-06-29 06:32:30|6.32|4.72|6.33|4.73|6.33|4.73|6.32|4.72|0
1656484360000|2022-06-29 06:32:40|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656484370000|2022-06-29 06:32:50|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656484390000|2022-06-29 06:33:10|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1656484400000|2022-06-29 06:33:20|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1656484420000|2022-06-29 06:33:40|6.3|4.7|6.31|4.71|6.31|4.71|6.3|4.7|0
1656484430000|2022-06-29 06:33:50|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656484440000|2022-06-29 06:34:00|6.29|4.69|6.31|4.71|6.31|4.71|6.29|4.69|0
1656484450000|2022-06-29 06:34:10|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1656484460000|2022-06-29 06:34:20|6.31|4.71|6.33|4.73|6.33|4.73|6.31|4.71|0
1656484470000|2022-06-29 06:34:30|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1656484480000|2022-06-29 06:34:40|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1656484490000|2022-06-29 06:34:50|6.3|4.7|6.29|4.69|6.3|4.7|6.29|4.69|0
1656484500000|2022-06-29 06:35:00|6.26|4.66|6.27|4.67|6.28|4.68|6.26|4.66|0
1656484510000|2022-06-29 06:35:10|6.25|4.65|6.24|4.64|6.26|4.66|6.24|4.64|0
1656484520000|2022-06-29 06:35:20|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1656484530000|2022-06-29 06:35:30|6.23|4.63|6.21|4.61|6.23|4.63|6.21|4.61|0
1656484540000|2022-06-29 06:35:40|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656484550000|2022-06-29 06:35:50|6.21|4.61|6.21|4.61|6.22|4.62|6.2|4.6|0
1656484560000|2022-06-29 06:36:00|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1656484570000|2022-06-29 06:36:10|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656484580000|2022-06-29 06:36:20|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1656484590000|2022-06-29 06:36:30|6.21|4.61|6.21|4.61|6.22|4.62|6.2|4.6|0
1656484600000|2022-06-29 06:36:40|6.22|4.62|6.2|4.6|6.22|4.62|6.2|4.6|0
1656484610000|2022-06-29 06:36:50|6.19|4.59|6.21|4.61|6.21|4.61|6.19|4.59|0
1656484620000|2022-06-29 06:37:00|6.22|4.62|6.21|4.61|6.22|4.62|6.2|4.6|0
1656484630000|2022-06-29 06:37:10|6.2|4.6|6.21|4.61|6.21|4.61|6.2|4.6|0
1656484640000|2022-06-29 06:37:20|6.22|4.62|6.23|4.63|6.23|4.63|6.22|4.62|0
1656484650000|2022-06-29 06:37:30|6.22|4.62|6.22|4.62|6.22|4.62|6.21|4.61|0
1656484660000|2022-06-29 06:37:40|6.21|4.61|6.22|4.62|6.22|4.62|6.21|4.61|0
1656484670000|2022-06-29 06:37:50|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656484680000|2022-06-29 06:38:00|6.2|4.6|6.2|4.6|6.2|4.6|6.19|4.59|0
1656484690000|2022-06-29 06:38:10|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656484700000|2022-06-29 06:38:20|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1656484710000|2022-06-29 06:38:30|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1656484720000|2022-06-29 06:38:40|6.16|4.56|6.16|4.56|6.16|4.56|6.15|4.55|0
1656484730000|2022-06-29 06:38:50|6.15|4.55|6.15|4.55|6.16|4.56|6.15|4.55|0
1656484740000|2022-06-29 06:39:00|6.16|4.56|6.15|4.55|6.16|4.56|6.15|4.55|0
1656484770000|2022-06-29 06:39:30|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656484790000|2022-06-29 06:39:50|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656484800000|2022-06-29 06:40:00|6.14|4.54|6.15|4.55|6.15|4.55|6.14|4.54|0
1656484810000|2022-06-29 06:40:10|6.14|4.54|6.15|4.55|6.15|4.55|6.14|4.54|0
1656484820000|2022-06-29 06:40:20|6.16|4.56|6.16|4.56|6.17|4.57|6.16|4.56|0
1656484830000|2022-06-29 06:40:30|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1656484840000|2022-06-29 06:40:40|6.15|4.55|6.15|4.55|6.15|4.55|6.14|4.54|0
1656484850000|2022-06-29 06:40:50|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656484860000|2022-06-29 06:41:00|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656484870000|2022-06-29 06:41:10|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656484880000|2022-06-29 06:41:20|6.11|4.51|6.11|4.51|6.11|4.51|6.1|4.5|0
1656484890000|2022-06-29 06:41:30|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656484900000|2022-06-29 06:41:40|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656484910000|2022-06-29 06:41:50|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656484920000|2022-06-29 06:42:00|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656484970000|2022-06-29 06:42:50|6.13|4.53|6.15|4.55|6.15|4.55|6.13|4.53|0
1656484980000|2022-06-29 06:43:00|6.16|4.56|6.15|4.55|6.16|4.56|6.15|4.55|0
1656484990000|2022-06-29 06:43:10|6.16|4.56|6.15|4.55|6.16|4.56|6.15|4.55|0
1656485000000|2022-06-29 06:43:20|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656485010000|2022-06-29 06:43:30|6.12|4.52|6.12|4.52|6.13|4.53|6.12|4.52|0
1656485020000|2022-06-29 06:43:40|6.14|4.54|6.14|4.54|6.14|4.54|6.13|4.53|0
1656485030000|2022-06-29 06:43:50|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656485040000|2022-06-29 06:44:00|6.13|4.53|6.11|4.51|6.13|4.53|6.11|4.51|0
1656485060000|2022-06-29 06:44:20|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656485070000|2022-06-29 06:44:30|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656485080000|2022-06-29 06:44:40|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656485100000|2022-06-29 06:45:00|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656485110000|2022-06-29 06:45:10|6.13|4.53|6.16|4.56|6.16|4.56|6.13|4.53|0
1656485120000|2022-06-29 06:45:20|6.17|4.57|6.19|4.59|6.19|4.59|6.17|4.57|0
1656485130000|2022-06-29 06:45:30|6.18|4.58|6.16|4.56|6.18|4.58|6.16|4.56|0
1656485140000|2022-06-29 06:45:40|6.17|4.57|6.13|4.53|6.17|4.57|6.13|4.53|0
1656485150000|2022-06-29 06:45:50|6.14|4.54|6.15|4.55|6.15|4.55|6.14|4.54|0
1656485160000|2022-06-29 06:46:00|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656485170000|2022-06-29 06:46:10|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1656485180000|2022-06-29 06:46:20|6.13|4.53|6.11|4.51|6.13|4.53|6.11|4.51|0
1656485190000|2022-06-29 06:46:30|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656485200000|2022-06-29 06:46:40|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656485210000|2022-06-29 06:46:50|6.11|4.51|6.13|4.53|6.13|4.53|6.11|4.51|0
1656485220000|2022-06-29 06:47:00|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656485230000|2022-06-29 06:47:10|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1656485240000|2022-06-29 06:47:20|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1656485250000|2022-06-29 06:47:30|6.1|4.5|6.07|4.47|6.1|4.5|6.07|4.47|0
1656485260000|2022-06-29 06:47:40|6.08|4.48|6.08|4.48|6.08|4.48|6.08|4.48|0
1656485270000|2022-06-29 06:47:50|6.09|4.49|6.08|4.48|6.09|4.49|6.08|4.48|0
1656485280000|2022-06-29 06:48:00|6.07|4.47|6.08|4.48|6.08|4.48|6.07|4.47|0
1656485290000|2022-06-29 06:48:10|6.07|4.47|6.08|4.48|6.08|4.48|6.07|4.47|0
1656485300000|2022-06-29 06:48:20|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656485310000|2022-06-29 06:48:30|6.07|4.47|6.07|4.47|6.07|4.47|6.07|4.47|0
1656485320000|2022-06-29 06:48:40|6.08|4.48|6.09|4.49|6.09|4.49|6.08|4.48|0
1656485330000|2022-06-29 06:48:50|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656485340000|2022-06-29 06:49:00|6.09|4.49|6.11|4.51|6.11|4.51|6.09|4.49|0
1656485350000|2022-06-29 06:49:10|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656485360000|2022-06-29 06:49:20|6.08|4.48|6.07|4.47|6.09|4.49|6.07|4.47|0
1656485370000|2022-06-29 06:49:30|6.06|4.46|6.08|4.48|6.08|4.48|6.06|4.46|0
1656485380000|2022-06-29 06:49:40|6.07|4.47|6.08|4.48|6.08|4.48|6.07|4.47|0
1656485390000|2022-06-29 06:49:50|6.07|4.47|6.06|4.46|6.07|4.47|6.06|4.46|0
1656485450000|2022-06-29 06:50:50|6.05|4.45|6.02|4.42|6.05|4.45|6.02|4.42|0
1656485460000|2022-06-29 06:51:00|6.01|4.41|5.98|4.38|6.01|4.41|5.98|4.38|0
1656485470000|2022-06-29 06:51:10|5.99|4.39|5.95|4.35|5.99|4.39|5.95|4.35|0
1656485480000|2022-06-29 06:51:20|5.96|4.36|5.95|4.35|5.96|4.36|5.95|4.35|0
1656485490000|2022-06-29 06:51:30|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656485500000|2022-06-29 06:51:40|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656485510000|2022-06-29 06:51:50|5.95|4.35|5.93|4.33|5.95|4.35|5.93|4.33|0
1656485520000|2022-06-29 06:52:00|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656485530000|2022-06-29 06:52:10|5.95|4.35|5.93|4.33|5.95|4.35|5.93|4.33|0
1656485540000|2022-06-29 06:52:20|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656485550000|2022-06-29 06:52:30|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656485560000|2022-06-29 06:52:40|5.9|4.3|5.87|4.27|5.9|4.3|5.87|4.27|0
1656485570000|2022-06-29 06:52:50|5.88|4.28|5.88|4.28|5.89|4.29|5.88|4.28|0
1656485580000|2022-06-29 06:53:00|5.87|4.27|5.87|4.27|5.88|4.28|5.87|4.27|0
1656485590000|2022-06-29 06:53:10|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1656485610000|2022-06-29 06:53:30|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656485620000|2022-06-29 06:53:40|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656485630000|2022-06-29 06:53:50|5.87|4.27|5.87|4.27|5.88|4.28|5.87|4.27|0
1656485640000|2022-06-29 06:54:00|5.88|4.28|5.88|4.28|5.89|4.29|5.88|4.28|0
1656485650000|2022-06-29 06:54:10|5.89|4.29|5.91|4.31|5.92|4.32|5.89|4.29|0
1656485660000|2022-06-29 06:54:20|5.9|4.3|5.9|4.3|5.91|4.31|5.9|4.3|0
1656485670000|2022-06-29 06:54:30|5.89|4.29|5.89|4.29|5.91|4.31|5.89|4.29|0
1656485680000|2022-06-29 06:54:40|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656485700000|2022-06-29 06:55:00|5.86|4.26|5.87|4.27|5.87|4.27|5.85|4.25|0
1656485720000|2022-06-29 06:55:20|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1656485730000|2022-06-29 06:55:30|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656485740000|2022-06-29 06:55:40|5.88|4.28|5.9|4.3|5.9|4.3|5.88|4.28|0
1656485750000|2022-06-29 06:55:50|5.91|4.31|5.94|4.34|5.94|4.34|5.91|4.31|0
1656485760000|2022-06-29 06:56:00|5.95|4.35|5.96|4.36|5.96|4.36|5.95|4.35|0
1656485770000|2022-06-29 06:56:10|5.95|4.35|5.89|4.29|5.95|4.35|5.89|4.29|0
1656485780000|2022-06-29 06:56:20|5.88|4.28|5.9|4.3|5.9|4.3|5.88|4.28|0
1656485790000|2022-06-29 06:56:30|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656485800000|2022-06-29 06:56:40|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656485810000|2022-06-29 06:56:50|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656485820000|2022-06-29 06:57:00|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1656485830000|2022-06-29 06:57:10|5.92|4.32|5.92|4.32|5.92|4.32|5.91|4.31|0
1656485840000|2022-06-29 06:57:20|5.93|4.33|5.93|4.33|5.94|4.34|5.93|4.33|0
1656485850000|2022-06-29 06:57:30|5.94|4.34|5.95|4.35|5.95|4.35|5.94|4.34|0
1656485860000|2022-06-29 06:57:40|5.94|4.34|5.93|4.33|5.94|4.34|5.93|4.33|0
1656485870000|2022-06-29 06:57:50|5.91|4.31|5.91|4.31|5.92|4.32|5.91|4.31|0
1656485880000|2022-06-29 06:58:00|5.92|4.32|5.89|4.29|5.92|4.32|5.89|4.29|0
1656485890000|2022-06-29 06:58:10|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1656485900000|2022-06-29 06:58:20|5.92|4.32|5.93|4.33|5.93|4.33|5.91|4.31|0
1656485910000|2022-06-29 06:58:30|5.94|4.34|5.92|4.32|5.94|4.34|5.92|4.32|0
1656485920000|2022-06-29 06:58:40|5.93|4.33|5.92|4.32|5.93|4.33|5.91|4.31|0
1656485930000|2022-06-29 06:58:50|5.94|4.34|5.94|4.34|5.95|4.35|5.94|4.34|0
1656485940000|2022-06-29 06:59:00|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656485950000|2022-06-29 06:59:10|5.94|4.34|5.93|4.33|5.94|4.34|5.93|4.33|0
1656485960000|2022-06-29 06:59:20|5.92|4.32|5.93|4.33|5.93|4.33|5.92|4.32|0
1656485970000|2022-06-29 06:59:30|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656485980000|2022-06-29 06:59:40|5.9|4.3|5.89|4.29|5.9|4.3|5.89|4.29|0
1656485990000|2022-06-29 06:59:50|5.9|4.3|5.92|4.32|5.92|4.32|5.89|4.29|0
1656486000000|2022-06-29 07:00:00|5.9|4.3|5.89|4.29|5.93|4.33|5.88|4.28|0
1656486010000|2022-06-29 07:00:10|5.87|4.27|5.87|4.27|5.87|4.27|5.85|4.25|0
1656486020000|2022-06-29 07:00:20|5.89|4.29|5.92|4.32|5.93|4.33|5.89|4.29|0
1656486030000|2022-06-29 07:00:30|5.94|4.34|5.89|4.29|5.94|4.34|5.89|4.29|0
1656486040000|2022-06-29 07:00:40|5.88|4.28|5.83|4.23|5.88|4.28|5.83|4.23|0
1656486050000|2022-06-29 07:00:50|5.81|4.21|5.83|4.23|5.83|4.23|5.81|4.21|0
1656486060000|2022-06-29 07:01:00|5.85|4.25|5.89|4.29|5.89|4.29|5.85|4.25|0
1656486070000|2022-06-29 07:01:10|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656486080000|2022-06-29 07:01:20|5.89|4.29|5.86|4.26|5.89|4.29|5.86|4.26|0
1656486090000|2022-06-29 07:01:30|5.84|4.24|5.83|4.23|5.84|4.24|5.83|4.23|0
1656486100000|2022-06-29 07:01:40|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656486110000|2022-06-29 07:01:50|5.83|4.23|5.82|4.22|5.83|4.23|5.81|4.21|0
1656486120000|2022-06-29 07:02:00|5.84|4.24|5.85|4.25|5.85|4.25|5.83|4.23|0
1656486130000|2022-06-29 07:02:10|5.84|4.24|5.86|4.26|5.86|4.26|5.84|4.24|0
1656486140000|2022-06-29 07:02:20|5.9|4.3|5.9|4.3|5.91|4.31|5.9|4.3|0
1656486150000|2022-06-29 07:02:30|5.89|4.29|5.88|4.28|5.9|4.3|5.88|4.28|0
1656486160000|2022-06-29 07:02:40|5.87|4.27|5.87|4.27|5.87|4.27|5.86|4.26|0
1656486170000|2022-06-29 07:02:50|5.86|4.26|5.87|4.27|5.87|4.27|5.86|4.26|0
1656486180000|2022-06-29 07:03:00|5.86|4.26|5.89|4.29|5.89|4.29|5.86|4.26|0
1656486190000|2022-06-29 07:03:10|5.93|4.33|5.9|4.3|5.93|4.33|5.9|4.3|0
1656486200000|2022-06-29 07:03:20|5.91|4.31|5.91|4.31|5.91|4.31|5.89|4.29|0
1656486210000|2022-06-29 07:03:30|5.92|4.32|5.94|4.34|5.94|4.34|5.92|4.32|0
1656486220000|2022-06-29 07:03:40|5.89|4.29|5.89|4.29|5.9|4.3|5.89|4.29|0
1656486230000|2022-06-29 07:03:50|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1656486240000|2022-06-29 07:04:00|5.88|4.28|5.92|4.32|5.92|4.32|5.88|4.28|0
1656486250000|2022-06-29 07:04:10|5.93|4.33|5.91|4.31|5.93|4.33|5.9|4.3|0
1656486260000|2022-06-29 07:04:20|5.93|4.33|5.88|4.28|5.93|4.33|5.88|4.28|0
1656486270000|2022-06-29 07:04:30|5.89|4.29|5.9|4.3|5.91|4.31|5.89|4.29|0
1656486280000|2022-06-29 07:04:40|5.92|4.32|5.95|4.35|5.95|4.35|5.92|4.32|0
1656486290000|2022-06-29 07:04:50|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656486300000|2022-06-29 07:05:00|5.9|4.5|5.91|4.51|5.91|4.51|5.9|4.5|0
1656486310000|2022-06-29 07:05:10|5.89|4.49|5.91|4.51|5.92|4.52|5.89|4.49|0
1656486320000|2022-06-29 07:05:20|5.9|4.5|5.91|4.51|5.91|4.51|5.89|4.49|0
1656486330000|2022-06-29 07:05:30|5.92|4.52|5.98|4.58|5.99|4.59|5.92|4.52|0
1656486340000|2022-06-29 07:05:40|5.97|4.57|6|4.6|6|4.6|5.97|4.57|0
1656486350000|2022-06-29 07:05:50|5.99|4.59|5.99|4.59|5.99|4.59|5.98|4.58|0
1656486360000|2022-06-29 07:06:00|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1656486370000|2022-06-29 07:06:10|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656486380000|2022-06-29 07:06:20|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1656486390000|2022-06-29 07:06:30|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656486400000|2022-06-29 07:06:40|5.98|4.58|5.96|4.56|5.98|4.58|5.96|4.56|0
1656486410000|2022-06-29 07:06:50|5.97|4.57|5.97|4.57|5.97|4.57|5.96|4.56|0
1656486420000|2022-06-29 07:07:00|5.98|4.58|5.96|4.56|5.99|4.59|5.96|4.56|0
1656486430000|2022-06-29 07:07:10|5.98|4.58|5.96|4.56|5.98|4.58|5.96|4.56|0
1656486440000|2022-06-29 07:07:20|5.95|4.55|5.95|4.55|5.96|4.56|5.95|4.55|0
1656486450000|2022-06-29 07:07:30|5.94|4.54|5.9|4.5|5.94|4.54|5.9|4.5|0
1656486460000|2022-06-29 07:07:40|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1656486470000|2022-06-29 07:07:50|5.92|4.52|5.93|4.53|5.95|4.55|5.92|4.52|0
1656486480000|2022-06-29 07:08:00|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1656486490000|2022-06-29 07:08:10|5.92|4.52|5.91|4.51|5.92|4.52|5.9|4.5|0
1656486500000|2022-06-29 07:08:20|5.89|4.49|5.88|4.48|5.89|4.49|5.86|4.46|0
1656486510000|2022-06-29 07:08:30|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1656486520000|2022-06-29 07:08:40|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1656486530000|2022-06-29 07:08:50|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1656486540000|2022-06-29 07:09:00|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1656486550000|2022-06-29 07:09:10|5.87|4.47|5.9|4.5|5.9|4.5|5.87|4.47|0
1656486560000|2022-06-29 07:09:20|5.89|4.49|5.85|4.45|5.89|4.49|5.85|4.45|0
1656486570000|2022-06-29 07:09:30|5.83|4.43|5.87|4.47|5.87|4.47|5.83|4.43|0
1656486580000|2022-06-29 07:09:40|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1656486590000|2022-06-29 07:09:50|5.85|4.45|5.87|4.47|5.87|4.47|5.85|4.45|0
1656486600000|2022-06-29 07:10:00|5.88|4.48|5.86|4.46|5.88|4.48|5.86|4.46|0
1656486610000|2022-06-29 07:10:10|5.88|4.48|5.92|4.52|5.92|4.52|5.88|4.48|0
1656486620000|2022-06-29 07:10:20|5.9|4.5|5.9|4.5|5.9|4.5|5.9|4.5|0
1656486630000|2022-06-29 07:10:30|5.91|4.51|5.92|4.52|5.93|4.53|5.91|4.51|0
1656486640000|2022-06-29 07:10:40|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1656486650000|2022-06-29 07:10:50|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1656486660000|2022-06-29 07:11:00|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1656486670000|2022-06-29 07:11:10|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1656486680000|2022-06-29 07:11:20|5.95|4.55|5.93|4.53|5.95|4.55|5.93|4.53|0
1656486690000|2022-06-29 07:11:30|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1656486700000|2022-06-29 07:11:40|5.93|4.53|5.96|4.56|5.96|4.56|5.93|4.53|0
1656486720000|2022-06-29 07:12:00|5.94|4.54|5.95|4.55|5.96|4.56|5.94|4.54|0
1656486730000|2022-06-29 07:12:10|5.92|4.52|5.91|4.51|5.92|4.52|5.9|4.5|0
1656486740000|2022-06-29 07:12:20|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1656486750000|2022-06-29 07:12:30|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1656486760000|2022-06-29 07:12:40|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1656486770000|2022-06-29 07:12:50|5.9|4.5|5.9|4.5|5.9|4.5|5.9|4.5|0
1656486780000|2022-06-29 07:13:00|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1656486790000|2022-06-29 07:13:10|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1656486800000|2022-06-29 07:13:20|5.9|4.5|5.9|4.5|5.9|4.5|5.9|4.5|0
1656486810000|2022-06-29 07:13:30|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1656486820000|2022-06-29 07:13:40|5.92|4.52|5.87|4.47|5.92|4.52|5.87|4.47|0
1656486830000|2022-06-29 07:13:50|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1656486840000|2022-06-29 07:14:00|5.86|4.46|5.91|4.51|5.91|4.51|5.86|4.46|0
1656486850000|2022-06-29 07:14:10|5.92|4.52|5.97|4.57|5.97|4.57|5.92|4.52|0
1656486860000|2022-06-29 07:14:20|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1656486870000|2022-06-29 07:14:30|5.99|4.59|5.96|4.56|5.99|4.59|5.96|4.56|0
1656486880000|2022-06-29 07:14:40|5.95|4.55|5.98|4.58|5.98|4.58|5.95|4.55|0
1656486890000|2022-06-29 07:14:50|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1656486900000|2022-06-29 07:15:00|6.01|4.61|6.01|4.61|6.03|4.63|6.01|4.61|0
1656486910000|2022-06-29 07:15:10|6.05|4.65|6.04|4.64|6.05|4.65|6.02|4.62|0
1656486920000|2022-06-29 07:15:20|6.05|4.65|6.09|4.69|6.09|4.69|6.05|4.65|0
1656486930000|2022-06-29 07:15:30|6.1|4.7|6.21|4.81|6.22|4.82|6.1|4.7|0
1656486940000|2022-06-29 07:15:40|6.19|4.79|6.21|4.81|6.22|4.82|6.19|4.79|0
1656486950000|2022-06-29 07:15:50|6.22|4.82|6.2|4.8|6.23|4.83|6.2|4.8|0
1656486960000|2022-06-29 07:16:00|6.22|4.82|6.21|4.81|6.23|4.83|6.2|4.8|0
1656486970000|2022-06-29 07:16:10|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1656486980000|2022-06-29 07:16:20|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1656486990000|2022-06-29 07:16:30|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1656487000000|2022-06-29 07:16:40|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1656487010000|2022-06-29 07:16:50|6.28|4.88|6.31|4.91|6.32|4.92|6.28|4.88|0
1656487020000|2022-06-29 07:17:00|6.32|4.92|6.31|4.91|6.32|4.92|6.3|4.9|0
1656487030000|2022-06-29 07:17:10|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1656487040000|2022-06-29 07:17:20|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1656487050000|2022-06-29 07:17:30|6.26|4.86|6.19|4.79|6.26|4.86|6.19|4.79|0
1656487060000|2022-06-29 07:17:40|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1656487070000|2022-06-29 07:17:50|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1656487080000|2022-06-29 07:18:00|6.16|4.76|6.21|4.81|6.21|4.81|6.16|4.76|0
1656487090000|2022-06-29 07:18:10|6.22|4.82|6.24|4.84|6.25|4.85|6.22|4.82|0
1656487100000|2022-06-29 07:18:20|6.22|4.82|6.24|4.84|6.24|4.84|6.21|4.81|0
1656487110000|2022-06-29 07:18:30|6.23|4.83|6.23|4.83|6.23|4.83|6.22|4.82|0
1656487120000|2022-06-29 07:18:40|6.21|4.81|6.21|4.81|6.22|4.82|6.21|4.81|0
1656487130000|2022-06-29 07:18:50|6.22|4.82|6.24|4.84|6.24|4.84|6.21|4.81|0
1656487140000|2022-06-29 07:19:00|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1656487150000|2022-06-29 07:19:10|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1656487160000|2022-06-29 07:19:20|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1656487170000|2022-06-29 07:19:30|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1656487180000|2022-06-29 07:19:40|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1656487190000|2022-06-29 07:19:50|6.19|4.79|6.19|4.79|6.21|4.81|6.19|4.79|0
1656487200000|2022-06-29 07:20:00|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1656487210000|2022-06-29 07:20:10|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1656487220000|2022-06-29 07:20:20|6.19|4.79|6.25|4.85|6.25|4.85|6.19|4.79|0
1656487230000|2022-06-29 07:20:30|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1656487240000|2022-06-29 07:20:40|6.25|4.85|6.24|4.84|6.27|4.87|6.24|4.84|0
1656487250000|2022-06-29 07:20:50|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1656487260000|2022-06-29 07:21:00|6.25|4.85|6.22|4.82|6.25|4.85|6.21|4.81|0
1656487270000|2022-06-29 07:21:10|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1656487280000|2022-06-29 07:21:20|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1656487300000|2022-06-29 07:21:40|6.18|4.78|6.15|4.75|6.18|4.78|6.15|4.75|0
1656487310000|2022-06-29 07:21:50|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1656487320000|2022-06-29 07:22:00|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1656487330000|2022-06-29 07:22:10|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1656487340000|2022-06-29 07:22:20|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1656487350000|2022-06-29 07:22:30|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1656487360000|2022-06-29 07:22:40|6.18|4.78|6.15|4.75|6.18|4.78|6.15|4.75|0
1656487370000|2022-06-29 07:22:50|6.17|4.77|6.12|4.72|6.17|4.77|6.12|4.72|0
1656487380000|2022-06-29 07:23:00|6.13|4.73|6.14|4.74|6.15|4.75|6.13|4.73|0
1656487390000|2022-06-29 07:23:10|6.13|4.73|6.11|4.71|6.13|4.73|6.11|4.71|0
1656487400000|2022-06-29 07:23:20|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1656487410000|2022-06-29 07:23:30|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1656487420000|2022-06-29 07:23:40|6.12|4.72|6.13|4.73|6.13|4.73|6.11|4.71|0
1656487450000|2022-06-29 07:24:10|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1656487460000|2022-06-29 07:24:20|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1656487470000|2022-06-29 07:24:30|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1656487480000|2022-06-29 07:24:40|6.17|4.77|6.17|4.77|6.18|4.78|6.17|4.77|0
1656487490000|2022-06-29 07:24:50|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1656487500000|2022-06-29 07:25:00|6.15|4.75|6.15|4.75|6.16|4.76|6.15|4.75|0
1656487510000|2022-06-29 07:25:10|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1656487520000|2022-06-29 07:25:20|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1656487540000|2022-06-29 07:25:40|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1656487550000|2022-06-29 07:25:50|6.19|4.79|6.19|4.79|6.19|4.79|6.17|4.77|0
1656487560000|2022-06-29 07:26:00|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1656487570000|2022-06-29 07:26:10|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1656487580000|2022-06-29 07:26:20|6.14|4.74|6.17|4.77|6.17|4.77|6.13|4.73|0
1656487590000|2022-06-29 07:26:30|6.18|4.78|6.2|4.8|6.2|4.8|6.18|4.78|0
1656487600000|2022-06-29 07:26:40|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1656487610000|2022-06-29 07:26:50|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1656487620000|2022-06-29 07:27:00|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1656487630000|2022-06-29 07:27:10|6.19|4.79|6.22|4.82|6.22|4.82|6.19|4.79|0
1656487640000|2022-06-29 07:27:20|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1656487650000|2022-06-29 07:27:30|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1656487660000|2022-06-29 07:27:40|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1656487670000|2022-06-29 07:27:50|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1656487680000|2022-06-29 07:28:00|6.21|4.81|6.22|4.82|6.22|4.82|6.2|4.8|0
1656487690000|2022-06-29 07:28:10|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1656487700000|2022-06-29 07:28:20|6.25|4.85|6.36|4.96|6.36|4.96|6.25|4.85|0
1656487710000|2022-06-29 07:28:30|6.37|4.97|6.35|4.95|6.37|4.97|6.34|4.94|0
1656487720000|2022-06-29 07:28:40|6.34|4.94|6.35|4.95|6.36|4.96|6.34|4.94|0
1656487730000|2022-06-29 07:28:50|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1656487750000|2022-06-29 07:29:10|6.31|4.91|6.27|4.87|6.31|4.91|6.27|4.87|0
1656487760000|2022-06-29 07:29:20|6.25|4.85|6.25|4.85|6.25|4.85|6.24|4.84|0
1656487770000|2022-06-29 07:29:30|6.24|4.84|6.23|4.83|6.25|4.85|6.23|4.83|0
1656487780000|2022-06-29 07:29:40|6.24|4.84|6.24|4.84|6.24|4.84|6.23|4.83|0
1656487790000|2022-06-29 07:29:50|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1656487800000|2022-06-29 07:30:00|6.24|4.84|6.17|4.77|6.24|4.84|6.17|4.77|0
1656487810000|2022-06-29 07:30:10|6.15|4.75|6.12|4.72|6.15|4.75|6.12|4.72|0
1656487820000|2022-06-29 07:30:20|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656487830000|2022-06-29 07:30:30|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1656487840000|2022-06-29 07:30:40|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1656487850000|2022-06-29 07:30:50|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1656487860000|2022-06-29 07:31:00|6.08|4.68|6.06|4.66|6.08|4.68|6.06|4.66|0
1656487870000|2022-06-29 07:31:10|6.05|4.65|6.05|4.65|6.07|4.67|6.05|4.65|0
1656487880000|2022-06-29 07:31:20|6.03|4.63|6.03|4.63|6.04|4.64|6.03|4.63|0
1656487890000|2022-06-29 07:31:30|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1656487900000|2022-06-29 07:31:40|6|4.6|6|4.6|6|4.6|6|4.6|0
1656487910000|2022-06-29 07:31:50|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1656487920000|2022-06-29 07:32:00|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1656487930000|2022-06-29 07:32:10|5.97|4.57|6|4.6|6|4.6|5.97|4.57|0
1656487940000|2022-06-29 07:32:20|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1656487950000|2022-06-29 07:32:30|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656487960000|2022-06-29 07:32:40|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1656487970000|2022-06-29 07:32:50|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1656487980000|2022-06-29 07:33:00|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1656487990000|2022-06-29 07:33:10|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1656488000000|2022-06-29 07:33:20|5.97|4.57|5.98|4.58|6.01|4.61|5.97|4.57|0
1656488010000|2022-06-29 07:33:30|5.99|4.59|5.99|4.59|6|4.6|5.99|4.59|0
1656488020000|2022-06-29 07:33:40|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656488030000|2022-06-29 07:33:50|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656488040000|2022-06-29 07:34:00|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656488050000|2022-06-29 07:34:10|5.99|4.59|6.03|4.63|6.03|4.63|5.99|4.59|0
1656488060000|2022-06-29 07:34:20|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1656488070000|2022-06-29 07:34:30|6.1|4.7|6.11|4.71|6.14|4.74|6.1|4.7|0
1656488080000|2022-06-29 07:34:40|6.12|4.72|6.08|4.68|6.12|4.72|6.07|4.67|0
1656488090000|2022-06-29 07:34:50|6.09|4.69|6.08|4.68|6.1|4.7|6.08|4.68|0
1656488100000|2022-06-29 07:35:00|6.09|4.69|6.13|4.73|6.13|4.73|6.09|4.69|0
1656488110000|2022-06-29 07:35:10|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1656488120000|2022-06-29 07:35:20|6.13|4.73|6.11|4.71|6.13|4.73|6.11|4.71|0
1656488130000|2022-06-29 07:35:30|6.1|4.7|6.13|4.73|6.13|4.73|6.1|4.7|0
1656488140000|2022-06-29 07:35:40|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1656488150000|2022-06-29 07:35:50|6.12|4.72|6.14|4.74|6.15|4.75|6.12|4.72|0
1656488160000|2022-06-29 07:36:00|6.15|4.75|6.06|4.66|6.15|4.75|6.06|4.66|0
1656488170000|2022-06-29 07:36:10|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656488180000|2022-06-29 07:36:20|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1656488190000|2022-06-29 07:36:30|6.14|4.74|6.14|4.74|6.15|4.75|6.14|4.74|0
1656488200000|2022-06-29 07:36:40|6.13|4.73|6.16|4.76|6.16|4.76|6.13|4.73|0
1656488210000|2022-06-29 07:36:50|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1656488220000|2022-06-29 07:37:00|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1656488230000|2022-06-29 07:37:10|6.12|4.72|6.12|4.72|6.12|4.72|6.12|4.72|0
1656488240000|2022-06-29 07:37:20|6.13|4.73|6.19|4.79|6.19|4.79|6.13|4.73|0
1656488260000|2022-06-29 07:37:40|6.17|4.77|6.18|4.78|6.19|4.79|6.17|4.77|0
1656488270000|2022-06-29 07:37:50|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1656488280000|2022-06-29 07:38:00|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1656488290000|2022-06-29 07:38:10|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1656488300000|2022-06-29 07:38:20|6.25|4.85|6.3|4.9|6.3|4.9|6.23|4.83|0
1656488310000|2022-06-29 07:38:30|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1656488320000|2022-06-29 07:38:40|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1656488330000|2022-06-29 07:38:50|6.28|4.88|6.28|4.88|6.28|4.88|6.26|4.86|0
1656488340000|2022-06-29 07:39:00|6.29|4.89|6.28|4.88|6.29|4.89|6.27|4.87|0
1656488350000|2022-06-29 07:39:10|6.27|4.87|6.27|4.87|6.29|4.89|6.27|4.87|0
1656488360000|2022-06-29 07:39:20|6.28|4.88|6.28|4.88|6.28|4.88|6.27|4.87|0
1656488370000|2022-06-29 07:39:30|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1656488380000|2022-06-29 07:39:40|6.25|4.85|6.22|4.82|6.25|4.85|6.22|4.82|0
1656488390000|2022-06-29 07:39:50|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1656488400000|2022-06-29 07:40:00|6.28|4.88|6.25|4.85|6.28|4.88|6.25|4.85|0
1656488410000|2022-06-29 07:40:10|6.26|4.86|6.23|4.83|6.26|4.86|6.23|4.83|0
1656488420000|2022-06-29 07:40:20|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1656488430000|2022-06-29 07:40:30|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1656488440000|2022-06-29 07:40:40|6.26|4.86|6.29|4.89|6.29|4.89|6.26|4.86|0
1656488450000|2022-06-29 07:40:50|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1656488460000|2022-06-29 07:41:00|6.3|4.9|6.26|4.86|6.3|4.9|6.26|4.86|0
1656488470000|2022-06-29 07:41:10|6.25|4.85|6.23|4.83|6.25|4.85|6.22|4.82|0
1656488480000|2022-06-29 07:41:20|6.22|4.82|6.22|4.82|6.22|4.82|6.21|4.81|0
1656488490000|2022-06-29 07:41:30|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1656488500000|2022-06-29 07:41:40|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1656488510000|2022-06-29 07:41:50|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1656488520000|2022-06-29 07:42:00|6.27|4.87|6.26|4.86|6.28|4.88|6.26|4.86|0
1656488530000|2022-06-29 07:42:10|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1656488540000|2022-06-29 07:42:20|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1656488550000|2022-06-29 07:42:30|6.28|4.88|6.28|4.88|6.29|4.89|6.28|4.88|0
1656488560000|2022-06-29 07:42:40|6.26|4.86|6.23|4.83|6.26|4.86|6.23|4.83|0
1656488570000|2022-06-29 07:42:50|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1656488580000|2022-06-29 07:43:00|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1656488590000|2022-06-29 07:43:10|6.2|4.8|6.19|4.79|6.2|4.8|6.18|4.78|0
1656488600000|2022-06-29 07:43:20|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1656488610000|2022-06-29 07:43:30|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1656488620000|2022-06-29 07:43:40|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1656488630000|2022-06-29 07:43:50|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1656488640000|2022-06-29 07:44:00|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1656488650000|2022-06-29 07:44:10|6.23|4.83|6.26|4.86|6.26|4.86|6.23|4.83|0
1656488660000|2022-06-29 07:44:20|6.27|4.87|6.26|4.86|6.27|4.87|6.24|4.84|0
1656488670000|2022-06-29 07:44:30|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1656488680000|2022-06-29 07:44:40|6.3|4.9|6.29|4.89|6.3|4.9|6.27|4.87|0
1656488690000|2022-06-29 07:44:50|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1656488700000|2022-06-29 07:45:00|6.15|4.75|6.17|4.77|6.17|4.77|6.15|4.75|0
1656488710000|2022-06-29 07:45:10|6.19|4.79|6.18|4.78|6.19|4.79|6.16|4.76|0
1656488720000|2022-06-29 07:45:20|6.15|4.75|6.22|4.82|6.22|4.82|6.15|4.75|0
1656488730000|2022-06-29 07:45:30|6.24|4.84|6.2|4.8|6.24|4.84|6.2|4.8|0
1656488740000|2022-06-29 07:45:40|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1656488750000|2022-06-29 07:45:50|6.24|4.84|6.33|4.93|6.33|4.93|6.24|4.84|0
1656488760000|2022-06-29 07:46:00|6.3|4.9|6.26|4.86|6.3|4.9|6.26|4.86|0
1656488770000|2022-06-29 07:46:10|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1656488780000|2022-06-29 07:46:20|6.24|4.84|6.27|4.87|6.27|4.87|6.24|4.84|0
1656488790000|2022-06-29 07:46:30|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1656488800000|2022-06-29 07:46:40|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1656488810000|2022-06-29 07:46:50|6.24|4.84|6.27|4.87|6.27|4.87|6.24|4.84|0
1656488820000|2022-06-29 07:47:00|6.25|4.85|6.25|4.85|6.26|4.86|6.24|4.84|0
1656488830000|2022-06-29 07:47:10|6.26|4.86|6.23|4.83|6.26|4.86|6.23|4.83|0
1656488840000|2022-06-29 07:47:20|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1656488850000|2022-06-29 07:47:30|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1656488860000|2022-06-29 07:47:40|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1656488870000|2022-06-29 07:47:50|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1656488880000|2022-06-29 07:48:00|6.17|4.77|6.16|4.76|6.18|4.78|6.16|4.76|0
1656488890000|2022-06-29 07:48:10|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1656488900000|2022-06-29 07:48:20|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1656488910000|2022-06-29 07:48:30|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1656488920000|2022-06-29 07:48:40|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1656488930000|2022-06-29 07:48:50|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1656488940000|2022-06-29 07:49:00|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1656488960000|2022-06-29 07:49:20|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1656488970000|2022-06-29 07:49:30|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1656488980000|2022-06-29 07:49:40|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1656488990000|2022-06-29 07:49:50|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1656489000000|2022-06-29 07:50:00|6.17|4.77|6.17|4.77|6.18|4.78|6.16|4.76|0
1656489010000|2022-06-29 07:50:10|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1656489020000|2022-06-29 07:50:20|6.18|4.78|6.18|4.78|6.18|4.78|6.17|4.77|0
1656489030000|2022-06-29 07:50:30|6.21|4.81|6.25|4.85|6.25|4.85|6.21|4.81|0
1656489040000|2022-06-29 07:50:40|6.26|4.86|6.23|4.83|6.26|4.86|6.23|4.83|0
1656489050000|2022-06-29 07:50:50|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1656489060000|2022-06-29 07:51:00|6.21|4.81|6.2|4.8|6.21|4.81|6.19|4.79|0
1656489070000|2022-06-29 07:51:10|6.21|4.81|6.21|4.81|6.22|4.82|6.21|4.81|0
1656489080000|2022-06-29 07:51:20|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1656489090000|2022-06-29 07:51:30|6.18|4.78|6.17|4.77|6.19|4.79|6.17|4.77|0
1656489100000|2022-06-29 07:51:40|6.2|4.8|6.23|4.83|6.23|4.83|6.2|4.8|0
1656489110000|2022-06-29 07:51:50|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1656489120000|2022-06-29 07:52:00|6.24|4.84|6.22|4.82|6.24|4.84|6.21|4.81|0
1656489130000|2022-06-29 07:52:10|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1656489140000|2022-06-29 07:52:20|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1656489150000|2022-06-29 07:52:30|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1656489160000|2022-06-29 07:52:40|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1656489170000|2022-06-29 07:52:50|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1656489180000|2022-06-29 07:53:00|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1656489190000|2022-06-29 07:53:10|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1656489200000|2022-06-29 07:53:20|6.2|4.8|6.22|4.82|6.22|4.82|6.19|4.79|0
1656489210000|2022-06-29 07:53:30|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1656489220000|2022-06-29 07:53:40|6.2|4.8|6.18|4.78|6.21|4.81|6.18|4.78|0
1656489230000|2022-06-29 07:53:50|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1656489240000|2022-06-29 07:54:00|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1656489250000|2022-06-29 07:54:10|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1656489260000|2022-06-29 07:54:20|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1656489270000|2022-06-29 07:54:30|6.15|4.75|6.16|4.76|6.16|4.76|6.14|4.74|0
1656489280000|2022-06-29 07:54:40|6.15|4.75|6.12|4.72|6.15|4.75|6.12|4.72|0
1656489290000|2022-06-29 07:54:50|6.11|4.71|6.17|4.77|6.17|4.77|6.11|4.71|0
1656489300000|2022-06-29 07:55:00|6.15|4.75|6.15|4.75|6.17|4.77|6.15|4.75|0
1656489310000|2022-06-29 07:55:10|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1656489320000|2022-06-29 07:55:20|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1656489330000|2022-06-29 07:55:30|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1656489340000|2022-06-29 07:55:40|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1656489360000|2022-06-29 07:56:00|6.12|4.72|6.12|4.72|6.12|4.72|6.11|4.71|0
1656489370000|2022-06-29 07:56:10|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1656489380000|2022-06-29 07:56:20|6.11|4.71|6.09|4.69|6.11|4.71|6.09|4.69|0
1656489390000|2022-06-29 07:56:30|6.1|4.7|6.13|4.73|6.13|4.73|6.09|4.69|0
1656489400000|2022-06-29 07:56:40|6.12|4.72|6.12|4.72|6.13|4.73|6.12|4.72|0
1656489410000|2022-06-29 07:56:50|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1656489420000|2022-06-29 07:57:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1656489430000|2022-06-29 07:57:10|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1656489440000|2022-06-29 07:57:20|6.15|4.75|6.18|4.78|6.18|4.78|6.15|4.75|0
1656489450000|2022-06-29 07:57:30|6.17|4.77|6.15|4.75|6.18|4.78|6.15|4.75|0
1656489460000|2022-06-29 07:57:40|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1656489470000|2022-06-29 07:57:50|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1656489480000|2022-06-29 07:58:00|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1656489490000|2022-06-29 07:58:10|6.05|4.65|6.07|4.67|6.07|4.67|6.05|4.65|0
1656489500000|2022-06-29 07:58:20|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1656489510000|2022-06-29 07:58:30|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1656489520000|2022-06-29 07:58:40|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1656489530000|2022-06-29 07:58:50|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656489540000|2022-06-29 07:59:00|6.05|4.65|6.01|4.61|6.05|4.65|6.01|4.61|0
1656489550000|2022-06-29 07:59:10|6|4.6|6|4.6|6|4.6|6|4.6|0
1656489560000|2022-06-29 07:59:20|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1656489570000|2022-06-29 07:59:30|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656489580000|2022-06-29 07:59:40|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1656489590000|2022-06-29 07:59:50|6.01|4.61|6.04|4.64|6.04|4.64|6.01|4.61|0
1656489600000|2022-06-29 08:00:00|6.05|4.65|6.09|4.69|6.09|4.69|6.05|4.65|0
1656489610000|2022-06-29 08:00:10|6.08|4.68|6.07|4.67|6.12|4.72|6.07|4.67|0
1656489620000|2022-06-29 08:00:20|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656489630000|2022-06-29 08:00:30|6.01|4.61|6.07|4.67|6.08|4.68|6|4.6|0
1656489640000|2022-06-29 08:00:40|6.05|4.65|6.07|4.67|6.07|4.67|6.05|4.65|0
1656489650000|2022-06-29 08:00:50|6.09|4.69|6.09|4.69|6.1|4.7|6.08|4.68|0
1656489660000|2022-06-29 08:01:00|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1656489670000|2022-06-29 08:01:10|6.09|4.69|6.09|4.69|6.09|4.69|6.07|4.67|0
1656489680000|2022-06-29 08:01:20|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1656489690000|2022-06-29 08:01:30|6.06|4.66|6.03|4.63|6.06|4.66|6.03|4.63|0
1656489700000|2022-06-29 08:01:40|6.01|4.61|6|4.6|6.01|4.61|5.99|4.59|0
1656489710000|2022-06-29 08:01:50|5.99|4.59|5.96|4.56|5.99|4.59|5.96|4.56|0
1656489720000|2022-06-29 08:02:00|5.95|4.55|5.97|4.57|5.98|4.58|5.95|4.55|0
1656489730000|2022-06-29 08:02:10|5.95|4.55|5.98|4.58|5.98|4.58|5.95|4.55|0
1656489740000|2022-06-29 08:02:20|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1656489750000|2022-06-29 08:02:30|5.96|4.56|5.99|4.59|5.99|4.59|5.96|4.56|0
1656489760000|2022-06-29 08:02:40|6.03|4.63|6.03|4.63|6.03|4.63|6.01|4.61|0
1656489770000|2022-06-29 08:02:50|6.05|4.65|6.09|4.69|6.09|4.69|6.05|4.65|0
1656489780000|2022-06-29 08:03:00|6.12|4.72|6.09|4.69|6.12|4.72|6.09|4.69|0
1656489790000|2022-06-29 08:03:10|6.11|4.71|6.13|4.73|6.14|4.74|6.11|4.71|0
1656489800000|2022-06-29 08:03:20|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1656489810000|2022-06-29 08:03:30|6.12|4.72|6.17|4.77|6.17|4.77|6.12|4.72|0
1656489820000|2022-06-29 08:03:40|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1656489830000|2022-06-29 08:03:50|6.2|4.8|6.19|4.79|6.2|4.8|6.18|4.78|0
1656489840000|2022-06-29 08:04:00|6.21|4.81|6.22|4.82|6.22|4.82|6.18|4.78|0
1656489850000|2022-06-29 08:04:10|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1656489860000|2022-06-29 08:04:20|6.23|4.83|6.24|4.84|6.25|4.85|6.23|4.83|0
1656489870000|2022-06-29 08:04:30|6.22|4.82|6.22|4.82|6.23|4.83|6.22|4.82|0
1656489880000|2022-06-29 08:04:40|6.23|4.83|6.22|4.82|6.24|4.84|6.22|4.82|0
1656489890000|2022-06-29 08:04:50|6.23|4.83|6.25|4.85|6.29|4.89|6.23|4.83|0
1656489900000|2022-06-29 08:05:00|6.23|4.83|6.25|4.85|6.25|4.85|6.23|4.83|0
1656489910000|2022-06-29 08:05:10|6.24|4.84|6.21|4.81|6.24|4.84|6.21|4.81|0
1656489920000|2022-06-29 08:05:20|6.22|4.82|6.25|4.85|6.25|4.85|6.22|4.82|0
1656489930000|2022-06-29 08:05:30|6.3|4.9|6.3|4.9|6.31|4.91|6.29|4.89|0
1656489940000|2022-06-29 08:05:40|6.32|4.92|6.32|4.92|6.32|4.92|6.31|4.91|0
1656489950000|2022-06-29 08:05:50|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1656489970000|2022-06-29 08:06:10|6.39|4.99|6.39|4.99|6.41|5.01|6.39|4.99|0
1656489980000|2022-06-29 08:06:20|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1656489990000|2022-06-29 08:06:30|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1656490000000|2022-06-29 08:06:40|6.38|4.98|6.39|4.99|6.39|4.99|6.37|4.97|0
1656490010000|2022-06-29 08:06:50|6.38|4.98|6.4|5|6.41|5.01|6.38|4.98|0
1656490020000|2022-06-29 08:07:00|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1656490030000|2022-06-29 08:07:10|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1656490040000|2022-06-29 08:07:20|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1656490050000|2022-06-29 08:07:30|6.4|5|6.37|4.97|6.4|5|6.37|4.97|0
1656490060000|2022-06-29 08:07:40|6.38|4.98|6.41|5.01|6.41|5.01|6.37|4.97|0
1656490070000|2022-06-29 08:07:50|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1656490080000|2022-06-29 08:08:00|6.41|5.01|6.42|5.02|6.42|5.02|6.4|5|0
1656490090000|2022-06-29 08:08:10|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1656490100000|2022-06-29 08:08:20|6.41|5.01|6.39|4.99|6.41|5.01|6.39|4.99|0
1656490110000|2022-06-29 08:08:30|6.41|5.01|6.4|5|6.43|5.03|6.4|5|0
1656490120000|2022-06-29 08:08:40|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1656490130000|2022-06-29 08:08:50|6.42|5.02|6.42|5.02|6.43|5.03|6.42|5.02|0
1656490140000|2022-06-29 08:09:00|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1656490150000|2022-06-29 08:09:10|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1656490160000|2022-06-29 08:09:20|6.42|5.02|6.42|5.02|6.42|5.02|6.41|5.01|0
1656490170000|2022-06-29 08:09:30|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1656490180000|2022-06-29 08:09:40|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1656490190000|2022-06-29 08:09:50|6.39|4.99|6.39|4.99|6.4|5|6.39|4.99|0
1656490200000|2022-06-29 08:10:00|6.4|5|6.39|4.99|6.41|5.01|6.39|4.99|0
1656490210000|2022-06-29 08:10:10|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1656490220000|2022-06-29 08:10:20|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1656490230000|2022-06-29 08:10:30|6.42|5.02|6.45|5.05|6.45|5.05|6.42|5.02|0
1656490240000|2022-06-29 08:10:40|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1656490250000|2022-06-29 08:10:50|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1656490260000|2022-06-29 08:11:00|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1656490270000|2022-06-29 08:11:10|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1656490280000|2022-06-29 08:11:20|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1656490290000|2022-06-29 08:11:30|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1656490300000|2022-06-29 08:11:40|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1656490310000|2022-06-29 08:11:50|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1656490320000|2022-06-29 08:12:00|6.4|5|6.4|5|6.4|5|6.4|5|0
1656490330000|2022-06-29 08:12:10|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1656490340000|2022-06-29 08:12:20|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1656490350000|2022-06-29 08:12:30|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1656490360000|2022-06-29 08:12:40|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1656490370000|2022-06-29 08:12:50|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1656490380000|2022-06-29 08:13:00|6.4|5|6.34|4.94|6.4|5|6.34|4.94|0
1656490390000|2022-06-29 08:13:10|6.33|4.93|6.32|4.92|6.33|4.93|6.31|4.91|0
1656490400000|2022-06-29 08:13:20|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1656490410000|2022-06-29 08:13:30|6.36|4.96|6.35|4.95|6.37|4.97|6.35|4.95|0
1656490420000|2022-06-29 08:13:40|6.34|4.94|6.32|4.92|6.35|4.95|6.32|4.92|0
1656490430000|2022-06-29 08:13:50|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1656490440000|2022-06-29 08:14:00|6.34|4.94|6.32|4.92|6.34|4.94|6.3|4.9|0
1656490450000|2022-06-29 08:14:10|6.3|4.9|6.29|4.89|6.3|4.9|6.28|4.88|0
1656490470000|2022-06-29 08:14:30|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1656490480000|2022-06-29 08:14:40|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1656490490000|2022-06-29 08:14:50|6.33|4.93|6.28|4.88|6.33|4.93|6.28|4.88|0
1656490500000|2022-06-29 08:15:00|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1656490510000|2022-06-29 08:15:10|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1656490520000|2022-06-29 08:15:20|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1656490530000|2022-06-29 08:15:30|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1656490540000|2022-06-29 08:15:40|6.28|4.88|6.28|4.88|6.28|4.88|6.27|4.87|0
1656490550000|2022-06-29 08:15:50|6.3|4.9|6.29|4.89|6.3|4.9|6.28|4.88|0
1656490560000|2022-06-29 08:16:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1656490570000|2022-06-29 08:16:10|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1656490580000|2022-06-29 08:16:20|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1656490590000|2022-06-29 08:16:30|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1656490600000|2022-06-29 08:16:40|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1656490610000|2022-06-29 08:16:50|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1656490620000|2022-06-29 08:17:00|6.22|4.82|6.18|4.78|6.22|4.82|6.18|4.78|0
1656490630000|2022-06-29 08:17:10|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1656490640000|2022-06-29 08:17:20|6.2|4.8|6.19|4.79|6.2|4.8|6.18|4.78|0
1656490650000|2022-06-29 08:17:30|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1656490660000|2022-06-29 08:17:40|6.21|4.81|6.21|4.81|6.21|4.81|6.2|4.8|0
1656490670000|2022-06-29 08:17:50|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1656490680000|2022-06-29 08:18:00|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1656490690000|2022-06-29 08:18:10|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1656490700000|2022-06-29 08:18:20|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1656490710000|2022-06-29 08:18:30|6.21|4.81|6.24|4.84|6.24|4.84|6.21|4.81|0
1656490720000|2022-06-29 08:18:40|6.25|4.85|6.25|4.85|6.25|4.85|6.24|4.84|0
1656490730000|2022-06-29 08:18:50|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1656490740000|2022-06-29 08:19:00|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1656490750000|2022-06-29 08:19:10|6.27|4.87|6.27|4.87|6.29|4.89|6.27|4.87|0
1656490760000|2022-06-29 08:19:20|6.28|4.88|6.25|4.85|6.28|4.88|6.25|4.85|0
1656490770000|2022-06-29 08:19:30|6.26|4.86|6.24|4.84|6.26|4.86|6.23|4.83|0
1656490780000|2022-06-29 08:19:40|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1656490790000|2022-06-29 08:19:50|6.23|4.83|6.24|4.84|6.24|4.84|6.22|4.82|0
1656490800000|2022-06-29 08:20:00|6.03|4.63|5.99|4.59|6.04|4.64|5.99|4.59|0
1656490810000|2022-06-29 08:20:10|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1656490820000|2022-06-29 08:20:20|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1656490830000|2022-06-29 08:20:30|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1656490840000|2022-06-29 08:20:40|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1656490850000|2022-06-29 08:20:50|6|4.6|5.99|4.59|6.01|4.61|5.99|4.59|0
1656490860000|2022-06-29 08:21:00|6|4.6|6.02|4.62|6.03|4.63|6|4.6|0
1656490870000|2022-06-29 08:21:10|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656490880000|2022-06-29 08:21:20|6.04|4.64|6.02|4.62|6.04|4.64|6.01|4.61|0
1656490890000|2022-06-29 08:21:30|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1656490900000|2022-06-29 08:21:40|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1656490910000|2022-06-29 08:21:50|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656490920000|2022-06-29 08:22:00|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1656490930000|2022-06-29 08:22:10|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1656490940000|2022-06-29 08:22:20|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1656490950000|2022-06-29 08:22:30|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1656490960000|2022-06-29 08:22:40|6.09|4.69|6.09|4.69|6.13|4.73|6.09|4.69|0
1656490970000|2022-06-29 08:22:50|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1656490980000|2022-06-29 08:23:00|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1656490990000|2022-06-29 08:23:10|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1656491000000|2022-06-29 08:23:20|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1656491010000|2022-06-29 08:23:30|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656491020000|2022-06-29 08:23:40|6.05|4.65|6.06|4.66|6.07|4.67|6.05|4.65|0
1656491030000|2022-06-29 08:23:50|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656491040000|2022-06-29 08:24:00|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656491050000|2022-06-29 08:24:10|6.07|4.67|6.08|4.68|6.09|4.69|6.07|4.67|0
1656491060000|2022-06-29 08:24:20|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1656491070000|2022-06-29 08:24:30|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1656491080000|2022-06-29 08:24:40|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656491090000|2022-06-29 08:24:50|6.05|4.65|6.02|4.62|6.05|4.65|6.02|4.62|0
1656491100000|2022-06-29 08:25:00|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1656491110000|2022-06-29 08:25:10|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656491120000|2022-06-29 08:25:20|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1656491130000|2022-06-29 08:25:30|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656491140000|2022-06-29 08:25:40|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656491150000|2022-06-29 08:25:50|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1656491160000|2022-06-29 08:26:00|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656491170000|2022-06-29 08:26:10|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1656491180000|2022-06-29 08:26:20|6.07|4.67|6.05|4.65|6.07|4.67|6.04|4.64|0
1656491190000|2022-06-29 08:26:30|6.06|4.66|6.04|4.64|6.07|4.67|6.04|4.64|0
1656491200000|2022-06-29 08:26:40|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1656491210000|2022-06-29 08:26:50|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656491220000|2022-06-29 08:27:00|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656491230000|2022-06-29 08:27:10|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656491240000|2022-06-29 08:27:20|6.02|4.62|6|4.6|6.02|4.62|5.99|4.59|0
1656491250000|2022-06-29 08:27:30|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1656491260000|2022-06-29 08:27:40|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656491280000|2022-06-29 08:28:00|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1656491290000|2022-06-29 08:28:10|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1656491300000|2022-06-29 08:28:20|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1656491310000|2022-06-29 08:28:30|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1656491320000|2022-06-29 08:28:40|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1656491330000|2022-06-29 08:28:50|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1656491340000|2022-06-29 08:29:00|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1656491350000|2022-06-29 08:29:10|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656491370000|2022-06-29 08:29:30|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1656491380000|2022-06-29 08:29:40|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656491390000|2022-06-29 08:29:50|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1656491400000|2022-06-29 08:30:00|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1656491410000|2022-06-29 08:30:10|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1656491420000|2022-06-29 08:30:20|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1656491430000|2022-06-29 08:30:30|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1656491440000|2022-06-29 08:30:40|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656491450000|2022-06-29 08:30:50|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656491460000|2022-06-29 08:31:00|6.03|4.63|6.07|4.67|6.07|4.67|6.03|4.63|0
1656491470000|2022-06-29 08:31:10|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1656491480000|2022-06-29 08:31:20|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656491490000|2022-06-29 08:31:30|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1656491500000|2022-06-29 08:31:40|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656491510000|2022-06-29 08:31:50|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1656491520000|2022-06-29 08:32:00|6.08|4.68|6.05|4.65|6.08|4.68|6.05|4.65|0
1656491530000|2022-06-29 08:32:10|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656491540000|2022-06-29 08:32:20|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1656491550000|2022-06-29 08:32:30|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1656491560000|2022-06-29 08:32:40|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656491570000|2022-06-29 08:32:50|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1656491580000|2022-06-29 08:33:00|6.05|4.65|6.05|4.65|6.06|4.66|6.05|4.65|0
1656491590000|2022-06-29 08:33:10|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656491600000|2022-06-29 08:33:20|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656491620000|2022-06-29 08:33:40|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656491630000|2022-06-29 08:33:50|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656491640000|2022-06-29 08:34:00|6.03|4.63|6.04|4.64|6.04|4.64|6.02|4.62|0
1656491650000|2022-06-29 08:34:10|6.03|4.63|6.03|4.63|6.04|4.64|6.03|4.63|0
1656491660000|2022-06-29 08:34:20|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1656491670000|2022-06-29 08:34:30|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656491690000|2022-06-29 08:34:50|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656491700000|2022-06-29 08:35:00|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656491710000|2022-06-29 08:35:10|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656491720000|2022-06-29 08:35:20|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656491730000|2022-06-29 08:35:30|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656491740000|2022-06-29 08:35:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656491760000|2022-06-29 08:36:00|6.09|4.69|6.06|4.66|6.09|4.69|6.06|4.66|0
1656491770000|2022-06-29 08:36:10|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1656491780000|2022-06-29 08:36:20|6.04|4.64|6.04|4.64|6.04|4.64|6.03|4.63|0
1656491790000|2022-06-29 08:36:30|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656491800000|2022-06-29 08:36:40|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1656491810000|2022-06-29 08:36:50|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656491820000|2022-06-29 08:37:00|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1656491830000|2022-06-29 08:37:10|6.03|4.63|6.03|4.63|6.04|4.64|6.03|4.63|0
1656491840000|2022-06-29 08:37:20|6.02|4.62|6.06|4.66|6.07|4.67|6.02|4.62|0
1656491850000|2022-06-29 08:37:30|6.09|4.69|6.1|4.7|6.11|4.71|6.09|4.69|0
1656491860000|2022-06-29 08:37:40|6.09|4.69|6.11|4.71|6.12|4.72|6.09|4.69|0
1656491870000|2022-06-29 08:37:50|6.12|4.72|6.12|4.72|6.13|4.73|6.12|4.72|0
1656491880000|2022-06-29 08:38:00|6.11|4.71|6.14|4.74|6.14|4.74|6.11|4.71|0
1656491890000|2022-06-29 08:38:10|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1656491900000|2022-06-29 08:38:20|6.17|4.77|6.13|4.73|6.17|4.77|6.13|4.73|0
1656491910000|2022-06-29 08:38:30|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1656491920000|2022-06-29 08:38:40|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1656491930000|2022-06-29 08:38:50|6.12|4.72|6.12|4.72|6.12|4.72|6.11|4.71|0
1656491940000|2022-06-29 08:39:00|6.14|4.74|6.15|4.75|6.16|4.76|6.14|4.74|0
1656491950000|2022-06-29 08:39:10|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1656491960000|2022-06-29 08:39:20|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1656491970000|2022-06-29 08:39:30|6.12|4.72|6.12|4.72|6.12|4.72|6.12|4.72|0
1656491980000|2022-06-29 08:39:40|6.1|4.7|6.1|4.7|6.11|4.71|6.1|4.7|0
1656491990000|2022-06-29 08:39:50|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1656492000000|2022-06-29 08:40:00|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1656492010000|2022-06-29 08:40:10|6.08|4.68|6.06|4.66|6.08|4.68|6.06|4.66|0
1656492020000|2022-06-29 08:40:20|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1656492030000|2022-06-29 08:40:30|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656492040000|2022-06-29 08:40:40|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656492050000|2022-06-29 08:40:50|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656492060000|2022-06-29 08:41:00|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1656492070000|2022-06-29 08:41:10|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1656492090000|2022-06-29 08:41:30|6.08|4.68|6.08|4.68|6.09|4.69|6.08|4.68|0
1656492100000|2022-06-29 08:41:40|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656492110000|2022-06-29 08:41:50|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656492120000|2022-06-29 08:42:00|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656492130000|2022-06-29 08:42:10|6|4.6|6|4.6|6|4.6|6|4.6|0
1656492140000|2022-06-29 08:42:20|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1656492150000|2022-06-29 08:42:30|5.96|4.56|5.97|4.57|5.97|4.57|5.95|4.55|0
1656492160000|2022-06-29 08:42:40|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1656492170000|2022-06-29 08:42:50|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1656492180000|2022-06-29 08:43:00|5.99|4.59|5.99|4.59|6|4.6|5.98|4.58|0
1656492190000|2022-06-29 08:43:10|6.01|4.61|6.01|4.61|6.02|4.62|6.01|4.61|0
1656492200000|2022-06-29 08:43:20|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1656492210000|2022-06-29 08:43:30|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656492220000|2022-06-29 08:43:40|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656492230000|2022-06-29 08:43:50|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656492250000|2022-06-29 08:44:10|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1656492260000|2022-06-29 08:44:20|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1656492270000|2022-06-29 08:44:30|5.99|4.59|6.02|4.62|6.02|4.62|5.99|4.59|0
1656492280000|2022-06-29 08:44:40|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1656492290000|2022-06-29 08:44:50|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1656492300000|2022-06-29 08:45:00|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656492310000|2022-06-29 08:45:10|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1656492320000|2022-06-29 08:45:20|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1656492330000|2022-06-29 08:45:30|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656492340000|2022-06-29 08:45:40|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656492350000|2022-06-29 08:45:50|6.01|4.61|6.01|4.61|6.02|4.62|6.01|4.61|0
1656492360000|2022-06-29 08:46:00|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1656492380000|2022-06-29 08:46:20|5.99|4.59|5.99|4.59|5.99|4.59|5.98|4.58|0
1656492390000|2022-06-29 08:46:30|6|4.6|6|4.6|6|4.6|6|4.6|0
1656492400000|2022-06-29 08:46:40|6.03|4.63|6.05|4.65|6.05|4.65|6.03|4.63|0
1656492410000|2022-06-29 08:46:50|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1656492420000|2022-06-29 08:47:00|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656492430000|2022-06-29 08:47:10|6.05|4.65|6.06|4.66|6.07|4.67|6.05|4.65|0
1656492440000|2022-06-29 08:47:20|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656492450000|2022-06-29 08:47:30|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656492460000|2022-06-29 08:47:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656492480000|2022-06-29 08:48:00|6.13|4.73|6.09|4.69|6.13|4.73|6.09|4.69|0
1656492490000|2022-06-29 08:48:10|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1656492500000|2022-06-29 08:48:20|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1656492510000|2022-06-29 08:48:30|6.11|4.71|6.1|4.7|6.11|4.71|6.09|4.69|0
1656492520000|2022-06-29 08:48:40|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1656492530000|2022-06-29 08:48:50|6.11|4.71|6.05|4.65|6.11|4.71|6.05|4.65|0
1656492540000|2022-06-29 08:49:00|6.03|4.63|6.04|4.64|6.05|4.65|6.03|4.63|0
1656492550000|2022-06-29 08:49:10|6.05|4.65|6.05|4.65|6.05|4.65|6.04|4.64|0
1656492560000|2022-06-29 08:49:20|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1656492580000|2022-06-29 08:49:40|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656492590000|2022-06-29 08:49:50|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1656492600000|2022-06-29 08:50:00|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1656492610000|2022-06-29 08:50:10|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1656492630000|2022-06-29 08:50:30|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1656492640000|2022-06-29 08:50:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656492650000|2022-06-29 08:50:50|6.05|4.65|6.08|4.68|6.08|4.68|6.05|4.65|0
1656492660000|2022-06-29 08:51:00|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1656492670000|2022-06-29 08:51:10|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1656492680000|2022-06-29 08:51:20|6.05|4.65|6.05|4.65|6.05|4.65|6.04|4.64|0
1656492690000|2022-06-29 08:51:30|6.04|4.64|6.03|4.63|6.05|4.65|6.03|4.63|0
1656492700000|2022-06-29 08:51:40|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656492710000|2022-06-29 08:51:50|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656492720000|2022-06-29 08:52:00|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656492730000|2022-06-29 08:52:10|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656492740000|2022-06-29 08:52:20|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656492750000|2022-06-29 08:52:30|6.05|4.65|6.05|4.65|6.05|4.65|6.04|4.64|0
1656492760000|2022-06-29 08:52:40|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1656492770000|2022-06-29 08:52:50|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656492780000|2022-06-29 08:53:00|6.05|4.65|6.04|4.64|6.06|4.66|6.04|4.64|0
1656492790000|2022-06-29 08:53:10|6.03|4.63|6.06|4.66|6.06|4.66|6.03|4.63|0
1656492800000|2022-06-29 08:53:20|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656492810000|2022-06-29 08:53:30|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1656492820000|2022-06-29 08:53:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656492830000|2022-06-29 08:53:50|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1656492840000|2022-06-29 08:54:00|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656492850000|2022-06-29 08:54:10|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1656492860000|2022-06-29 08:54:20|6.02|4.62|6.06|4.66|6.06|4.66|6.02|4.62|0
1656492870000|2022-06-29 08:54:30|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656492880000|2022-06-29 08:54:40|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656492890000|2022-06-29 08:54:50|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656492900000|2022-06-29 08:55:00|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656492910000|2022-06-29 08:55:10|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656492920000|2022-06-29 08:55:20|6.07|4.67|6.07|4.67|6.08|4.68|6.07|4.67|0
1656492930000|2022-06-29 08:55:30|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656492940000|2022-06-29 08:55:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656492950000|2022-06-29 08:55:50|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1656492960000|2022-06-29 08:56:00|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1656492970000|2022-06-29 08:56:10|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1656492980000|2022-06-29 08:56:20|6.11|4.71|6.08|4.68|6.11|4.71|6.08|4.68|0
1656492990000|2022-06-29 08:56:30|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1656493000000|2022-06-29 08:56:40|6.1|4.7|6.06|4.66|6.1|4.7|6.06|4.66|0
1656493010000|2022-06-29 08:56:50|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1656493020000|2022-06-29 08:57:00|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1656493070000|2022-06-29 08:57:50|6.06|4.66|6.09|4.69|6.09|4.69|6.06|4.66|0
1656493080000|2022-06-29 08:58:00|6.08|4.68|6.07|4.67|6.09|4.69|6.06|4.66|0
1656493090000|2022-06-29 08:58:10|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1656493100000|2022-06-29 08:58:20|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1656493120000|2022-06-29 08:58:40|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656493130000|2022-06-29 08:58:50|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656493140000|2022-06-29 08:59:00|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656493150000|2022-06-29 08:59:10|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656493160000|2022-06-29 08:59:20|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656493170000|2022-06-29 08:59:30|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656493180000|2022-06-29 08:59:40|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1656493190000|2022-06-29 08:59:50|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656493200000|2022-06-29 09:00:00|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1656493210000|2022-06-29 09:00:10|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1656493230000|2022-06-29 09:00:30|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656493240000|2022-06-29 09:00:40|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656493260000|2022-06-29 09:01:00|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656493270000|2022-06-29 09:01:10|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656493280000|2022-06-29 09:01:20|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656493300000|2022-06-29 09:01:40|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1656493310000|2022-06-29 09:01:50|6.02|4.62|6.05|4.65|6.05|4.65|6.02|4.62|0
1656493320000|2022-06-29 09:02:00|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656493330000|2022-06-29 09:02:10|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656493340000|2022-06-29 09:02:20|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656493350000|2022-06-29 09:02:30|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656493370000|2022-06-29 09:02:50|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1656493380000|2022-06-29 09:03:00|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656493390000|2022-06-29 09:03:10|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656493400000|2022-06-29 09:03:20|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656493410000|2022-06-29 09:03:30|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656493420000|2022-06-29 09:03:40|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656493430000|2022-06-29 09:03:50|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656493440000|2022-06-29 09:04:00|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656493450000|2022-06-29 09:04:10|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656493460000|2022-06-29 09:04:20|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1656493470000|2022-06-29 09:04:30|6.04|4.64|6.08|4.68|6.08|4.68|6.04|4.64|0
1656493480000|2022-06-29 09:04:40|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1656493490000|2022-06-29 09:04:50|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1656493500000|2022-06-29 09:05:00|6.11|4.71|6.11|4.71|6.11|4.71|6.1|4.7|0
1656493510000|2022-06-29 09:05:10|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1656493520000|2022-06-29 09:05:20|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1656493530000|2022-06-29 09:05:30|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1656493540000|2022-06-29 09:05:40|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1656493550000|2022-06-29 09:05:50|6.13|4.73|6.09|4.69|6.13|4.73|6.09|4.69|0
1656493560000|2022-06-29 09:06:00|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1656493570000|2022-06-29 09:06:10|6.11|4.71|6.14|4.74|6.14|4.74|6.11|4.71|0
1656493580000|2022-06-29 09:06:20|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1656493590000|2022-06-29 09:06:30|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1656493600000|2022-06-29 09:06:40|6.12|4.72|6.11|4.71|6.12|4.72|6.1|4.7|0
1656493610000|2022-06-29 09:06:50|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1656493620000|2022-06-29 09:07:00|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1656493640000|2022-06-29 09:07:20|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1656493650000|2022-06-29 09:07:30|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1656493660000|2022-06-29 09:07:40|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1656493670000|2022-06-29 09:07:50|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1656493680000|2022-06-29 09:08:00|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1656493690000|2022-06-29 09:08:10|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1656493700000|2022-06-29 09:08:20|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1656493710000|2022-06-29 09:08:30|6.08|4.68|6.08|4.68|6.1|4.7|6.08|4.68|0
1656493720000|2022-06-29 09:08:40|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1656493730000|2022-06-29 09:08:50|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1656493740000|2022-06-29 09:09:00|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1656493750000|2022-06-29 09:09:10|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1656493760000|2022-06-29 09:09:20|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1656493770000|2022-06-29 09:09:30|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1656493780000|2022-06-29 09:09:40|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1656493790000|2022-06-29 09:09:50|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1656493800000|2022-06-29 09:10:00|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1656493810000|2022-06-29 09:10:10|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1656493820000|2022-06-29 09:10:20|6.12|4.72|6.12|4.72|6.12|4.72|6.12|4.72|0
1656493830000|2022-06-29 09:10:30|6.11|4.71|6.12|4.72|6.13|4.73|6.11|4.71|0
1656493840000|2022-06-29 09:10:40|6.13|4.73|6.13|4.73|6.13|4.73|6.12|4.72|0
1656493850000|2022-06-29 09:10:50|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1656493860000|2022-06-29 09:11:00|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1656493870000|2022-06-29 09:11:10|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1656493880000|2022-06-29 09:11:20|6.12|4.72|6.12|4.72|6.12|4.72|6.12|4.72|0
1656493900000|2022-06-29 09:11:40|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1656493910000|2022-06-29 09:11:50|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1656493920000|2022-06-29 09:12:00|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1656493930000|2022-06-29 09:12:10|6.15|4.75|6.16|4.76|6.17|4.77|6.15|4.75|0
1656493940000|2022-06-29 09:12:20|6.15|4.75|6.17|4.77|6.17|4.77|6.15|4.75|0
1656493950000|2022-06-29 09:12:30|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1656493970000|2022-06-29 09:12:50|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1656493980000|2022-06-29 09:13:00|6.16|4.76|6.11|4.71|6.16|4.76|6.11|4.71|0
1656493990000|2022-06-29 09:13:10|6.12|4.72|6.12|4.72|6.12|4.72|6.1|4.7|0
1656494000000|2022-06-29 09:13:20|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1656494010000|2022-06-29 09:13:30|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1656494020000|2022-06-29 09:13:40|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1656494030000|2022-06-29 09:13:50|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1656494040000|2022-06-29 09:14:00|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1656494050000|2022-06-29 09:14:10|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1656494060000|2022-06-29 09:14:20|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1656494070000|2022-06-29 09:14:30|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1656494080000|2022-06-29 09:14:40|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1656494090000|2022-06-29 09:14:50|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1656494100000|2022-06-29 09:15:00|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1656494110000|2022-06-29 09:15:10|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1656494120000|2022-06-29 09:15:20|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1656494130000|2022-06-29 09:15:30|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1656494140000|2022-06-29 09:15:40|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1656494150000|2022-06-29 09:15:50|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1656494160000|2022-06-29 09:16:00|6.07|4.67|6.09|4.69|6.09|4.69|6.07|4.67|0
1656494170000|2022-06-29 09:16:10|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1656494180000|2022-06-29 09:16:20|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1656494190000|2022-06-29 09:16:30|6.11|4.71|6.1|4.7|6.11|4.71|6.09|4.69|0
1656494210000|2022-06-29 09:16:50|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1656494220000|2022-06-29 09:17:00|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1656494230000|2022-06-29 09:17:10|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1656494240000|2022-06-29 09:17:20|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1656494260000|2022-06-29 09:17:40|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1656494270000|2022-06-29 09:17:50|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1656494280000|2022-06-29 09:18:00|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1656494290000|2022-06-29 09:18:10|6.07|4.67|6.09|4.69|6.09|4.69|6.07|4.67|0
1656494310000|2022-06-29 09:18:30|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1656494330000|2022-06-29 09:18:50|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1656494340000|2022-06-29 09:19:00|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1656494350000|2022-06-29 09:19:10|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1656494360000|2022-06-29 09:19:20|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656494370000|2022-06-29 09:19:30|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1656494380000|2022-06-29 09:19:40|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1656494400000|2022-06-29 09:20:00|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1656494410000|2022-06-29 09:20:10|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1656494420000|2022-06-29 09:20:20|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1656494440000|2022-06-29 09:20:40|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656494470000|2022-06-29 09:21:10|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1656494480000|2022-06-29 09:21:20|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1656494490000|2022-06-29 09:21:30|6.08|4.68|6.08|4.68|6.08|4.68|6.08|4.68|0
1656494500000|2022-06-29 09:21:40|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1656494520000|2022-06-29 09:22:00|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1656494530000|2022-06-29 09:22:10|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656494550000|2022-06-29 09:22:30|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656494560000|2022-06-29 09:22:40|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656494570000|2022-06-29 09:22:50|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656494590000|2022-06-29 09:23:10|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1656494600000|2022-06-29 09:23:20|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656494610000|2022-06-29 09:23:30|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656494620000|2022-06-29 09:23:40|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1656494630000|2022-06-29 09:23:50|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656494640000|2022-06-29 09:24:00|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656494650000|2022-06-29 09:24:10|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656494680000|2022-06-29 09:24:40|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656494690000|2022-06-29 09:24:50|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656494710000|2022-06-29 09:25:10|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656494720000|2022-06-29 09:25:20|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1656494730000|2022-06-29 09:25:30|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656494770000|2022-06-29 09:26:10|6.05|4.65|6.06|4.66|6.07|4.67|6.05|4.65|0
1656494780000|2022-06-29 09:26:20|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1656494790000|2022-06-29 09:26:30|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1656494800000|2022-06-29 09:26:40|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656494810000|2022-06-29 09:26:50|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656494820000|2022-06-29 09:27:00|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656494830000|2022-06-29 09:27:10|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656494840000|2022-06-29 09:27:20|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656494850000|2022-06-29 09:27:30|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656494860000|2022-06-29 09:27:40|6.04|4.64|6.03|4.63|6.04|4.64|6.02|4.62|0
1656494870000|2022-06-29 09:27:50|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656494880000|2022-06-29 09:28:00|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656494900000|2022-06-29 09:28:20|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656494910000|2022-06-29 09:28:30|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656494920000|2022-06-29 09:28:40|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656494930000|2022-06-29 09:28:50|6.04|4.64|6|4.6|6.04|4.64|6|4.6|0
1656494940000|2022-06-29 09:29:00|6.01|4.61|6.04|4.64|6.04|4.64|6.01|4.61|0
1656494950000|2022-06-29 09:29:10|6.03|4.63|6.03|4.63|6.04|4.64|6.03|4.63|0
1656494960000|2022-06-29 09:29:20|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656494970000|2022-06-29 09:29:30|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656494980000|2022-06-29 09:29:40|6.04|4.64|6.04|4.64|6.04|4.64|6.03|4.63|0
1656494990000|2022-06-29 09:29:50|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656495000000|2022-06-29 09:30:00|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1656495010000|2022-06-29 09:30:10|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656495030000|2022-06-29 09:30:30|6|4.6|6|4.6|6|4.6|6|4.6|0
1656495040000|2022-06-29 09:30:40|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1656495050000|2022-06-29 09:30:50|5.97|4.57|5.95|4.55|5.97|4.57|5.95|4.55|0
1656495060000|2022-06-29 09:31:00|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1656495070000|2022-06-29 09:31:10|5.93|4.53|5.91|4.51|5.93|4.53|5.91|4.51|0
1656495080000|2022-06-29 09:31:20|5.89|4.49|5.89|4.49|5.89|4.49|5.89|4.49|0
1656495090000|2022-06-29 09:31:30|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1656495100000|2022-06-29 09:31:40|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1656495120000|2022-06-29 09:32:00|5.88|4.48|5.86|4.46|5.88|4.48|5.86|4.46|0
1656495130000|2022-06-29 09:32:10|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1656495140000|2022-06-29 09:32:20|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1656495150000|2022-06-29 09:32:30|5.87|4.47|5.87|4.47|5.87|4.47|5.87|4.47|0
1656495160000|2022-06-29 09:32:40|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1656495170000|2022-06-29 09:32:50|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1656495180000|2022-06-29 09:33:00|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1656495190000|2022-06-29 09:33:10|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1656495200000|2022-06-29 09:33:20|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1656495210000|2022-06-29 09:33:30|5.85|4.45|5.85|4.45|5.85|4.45|5.84|4.44|0
1656495220000|2022-06-29 09:33:40|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1656495230000|2022-06-29 09:33:50|5.88|4.48|5.89|4.49|5.89|4.49|5.88|4.48|0
1656495240000|2022-06-29 09:34:00|5.9|4.5|5.88|4.48|5.9|4.5|5.88|4.48|0
1656495250000|2022-06-29 09:34:10|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1656495260000|2022-06-29 09:34:20|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1656495270000|2022-06-29 09:34:30|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1656495280000|2022-06-29 09:34:40|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1656495290000|2022-06-29 09:34:50|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1656495300000|2022-06-29 09:35:00|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1656495310000|2022-06-29 09:35:10|5.83|4.43|5.85|4.45|5.85|4.45|5.83|4.43|0
1656495320000|2022-06-29 09:35:20|5.83|4.43|5.85|4.45|5.85|4.45|5.83|4.43|0
1656495330000|2022-06-29 09:35:30|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1656495340000|2022-06-29 09:35:40|5.85|4.45|5.83|4.43|5.85|4.45|5.83|4.43|0
1656495350000|2022-06-29 09:35:50|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1656495360000|2022-06-29 09:36:00|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1656495370000|2022-06-29 09:36:10|5.84|4.44|5.8|4.4|5.84|4.44|5.8|4.4|0
1656495380000|2022-06-29 09:36:20|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1656495390000|2022-06-29 09:36:30|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1656495400000|2022-06-29 09:36:40|5.8|4.4|5.8|4.4|5.81|4.41|5.8|4.4|0
1656495410000|2022-06-29 09:36:50|5.81|4.41|5.8|4.4|5.82|4.42|5.8|4.4|0
1656495420000|2022-06-29 09:37:00|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1656495430000|2022-06-29 09:37:10|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1656495440000|2022-06-29 09:37:20|5.8|4.4|5.8|4.4|5.8|4.4|5.79|4.39|0
1656495450000|2022-06-29 09:37:30|5.79|4.39|5.79|4.39|5.8|4.4|5.79|4.39|0
1656495460000|2022-06-29 09:37:40|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1656495470000|2022-06-29 09:37:50|5.77|4.37|5.78|4.38|5.79|4.39|5.77|4.37|0
1656495480000|2022-06-29 09:38:00|5.79|4.39|5.77|4.37|5.79|4.39|5.77|4.37|0
1656495490000|2022-06-29 09:38:10|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1656495500000|2022-06-29 09:38:20|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1656495510000|2022-06-29 09:38:30|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1656495520000|2022-06-29 09:38:40|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1656495530000|2022-06-29 09:38:50|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1656495540000|2022-06-29 09:39:00|5.76|4.36|5.8|4.4|5.8|4.4|5.76|4.36|0
1656495550000|2022-06-29 09:39:10|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1656495560000|2022-06-29 09:39:20|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1656495580000|2022-06-29 09:39:40|5.79|4.39|5.79|4.39|5.8|4.4|5.79|4.39|0
1656495590000|2022-06-29 09:39:50|5.78|4.38|5.77|4.37|5.78|4.38|5.77|4.37|0
1656495600000|2022-06-29 09:40:00|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1656495610000|2022-06-29 09:40:10|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1656495630000|2022-06-29 09:40:30|5.76|4.36|5.78|4.38|5.78|4.38|5.76|4.36|0
1656495640000|2022-06-29 09:40:40|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1656495650000|2022-06-29 09:40:50|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1656495660000|2022-06-29 09:41:00|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1656495670000|2022-06-29 09:41:10|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1656495680000|2022-06-29 09:41:20|5.78|4.38|5.8|4.4|5.8|4.4|5.78|4.38|0
1656495690000|2022-06-29 09:41:30|5.79|4.39|5.76|4.36|5.79|4.39|5.76|4.36|0
1656495710000|2022-06-29 09:41:50|5.77|4.37|5.76|4.36|5.77|4.37|5.75|4.35|0
1656495720000|2022-06-29 09:42:00|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1656495730000|2022-06-29 09:42:10|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1656495740000|2022-06-29 09:42:20|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1656495760000|2022-06-29 09:42:40|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1656495770000|2022-06-29 09:42:50|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1656495790000|2022-06-29 09:43:10|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1656495800000|2022-06-29 09:43:20|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1656495810000|2022-06-29 09:43:30|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1656495820000|2022-06-29 09:43:40|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1656495830000|2022-06-29 09:43:50|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1656495840000|2022-06-29 09:44:00|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1656495850000|2022-06-29 09:44:10|5.78|4.38|5.79|4.39|5.79|4.39|5.78|4.38|0
1656495860000|2022-06-29 09:44:20|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1656495870000|2022-06-29 09:44:30|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1656495880000|2022-06-29 09:44:40|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1656495900000|2022-06-29 09:45:00|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1656495920000|2022-06-29 09:45:20|5.78|4.38|5.8|4.4|5.8|4.4|5.77|4.37|0
1656495950000|2022-06-29 09:45:50|5.79|4.39|5.79|4.39|5.79|4.39|5.79|4.39|0
1656495970000|2022-06-29 09:46:10|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1656495980000|2022-06-29 09:46:20|5.78|4.38|5.75|4.35|5.78|4.38|5.75|4.35|0
1656495990000|2022-06-29 09:46:30|5.74|4.34|5.69|4.29|5.74|4.34|5.69|4.29|0
1656496000000|2022-06-29 09:46:40|5.7|4.3|5.71|4.31|5.71|4.31|5.69|4.29|0
1656496010000|2022-06-29 09:46:50|5.73|4.33|5.75|4.35|5.75|4.35|5.73|4.33|0
1656496020000|2022-06-29 09:47:00|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1656496030000|2022-06-29 09:47:10|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1656496040000|2022-06-29 09:47:20|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1656496050000|2022-06-29 09:47:30|5.76|4.36|5.79|4.39|5.8|4.4|5.76|4.36|0
1656496060000|2022-06-29 09:47:40|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1656496090000|2022-06-29 09:48:10|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1656496100000|2022-06-29 09:48:20|5.79|4.39|5.78|4.38|5.8|4.4|5.78|4.38|0
1656496110000|2022-06-29 09:48:30|5.8|4.4|5.82|4.42|5.82|4.42|5.8|4.4|0
1656496120000|2022-06-29 09:48:40|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1656496130000|2022-06-29 09:48:50|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1656496140000|2022-06-29 09:49:00|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1656496150000|2022-06-29 09:49:10|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1656496160000|2022-06-29 09:49:20|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1656496170000|2022-06-29 09:49:30|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1656496180000|2022-06-29 09:49:40|5.85|4.45|5.82|4.42|5.85|4.45|5.82|4.42|0
1656496190000|2022-06-29 09:49:50|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1656496200000|2022-06-29 09:50:00|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1656496210000|2022-06-29 09:50:10|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1656496220000|2022-06-29 09:50:20|5.78|4.38|5.78|4.38|5.78|4.38|5.77|4.37|0
1656496230000|2022-06-29 09:50:30|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1656496240000|2022-06-29 09:50:40|5.76|4.36|5.73|4.33|5.76|4.36|5.73|4.33|0
1656496250000|2022-06-29 09:50:50|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1656496260000|2022-06-29 09:51:00|5.72|4.32|5.69|4.29|5.72|4.32|5.69|4.29|0
1656496270000|2022-06-29 09:51:10|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1656496280000|2022-06-29 09:51:20|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1656496290000|2022-06-29 09:51:30|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1656496300000|2022-06-29 09:51:40|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1656496310000|2022-06-29 09:51:50|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1656496320000|2022-06-29 09:52:00|5.69|4.29|5.71|4.31|5.71|4.31|5.69|4.29|0
1656496330000|2022-06-29 09:52:10|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1656496340000|2022-06-29 09:52:20|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1656496350000|2022-06-29 09:52:30|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1656496360000|2022-06-29 09:52:40|5.67|4.27|5.65|4.25|5.67|4.27|5.65|4.25|0
1656496380000|2022-06-29 09:53:00|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1656496390000|2022-06-29 09:53:10|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1656496400000|2022-06-29 09:53:20|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1656496410000|2022-06-29 09:53:30|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1656496420000|2022-06-29 09:53:40|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1656496440000|2022-06-29 09:54:00|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1656496450000|2022-06-29 09:54:10|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1656496460000|2022-06-29 09:54:20|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1656496470000|2022-06-29 09:54:30|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656496480000|2022-06-29 09:54:40|5.62|4.22|5.61|4.21|5.62|4.22|5.58|4.18|0
1656496490000|2022-06-29 09:54:50|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1656496500000|2022-06-29 09:55:00|5.58|4.18|5.62|4.22|5.62|4.22|5.58|4.18|0
1656496510000|2022-06-29 09:55:10|5.63|4.23|5.62|4.22|5.63|4.23|5.61|4.21|0
1656496530000|2022-06-29 09:55:30|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1656496540000|2022-06-29 09:55:40|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1656496550000|2022-06-29 09:55:50|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1656496560000|2022-06-29 09:56:00|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1656496570000|2022-06-29 09:56:10|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1656496580000|2022-06-29 09:56:20|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1656496610000|2022-06-29 09:56:50|5.5|4.1|5.47|4.07|5.5|4.1|5.47|4.07|0
1656496620000|2022-06-29 09:57:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1656496630000|2022-06-29 09:57:10|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1656496640000|2022-06-29 09:57:20|5.48|4.08|5.5|4.1|5.5|4.1|5.47|4.07|0
1656496650000|2022-06-29 09:57:30|5.49|4.09|5.5|4.1|5.51|4.11|5.49|4.09|0
1656496660000|2022-06-29 09:57:40|5.49|4.09|5.47|4.07|5.5|4.1|5.47|4.07|0
1656496670000|2022-06-29 09:57:50|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1656496680000|2022-06-29 09:58:00|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656496690000|2022-06-29 09:58:10|5.48|4.08|5.5|4.1|5.5|4.1|5.48|4.08|0
1656496700000|2022-06-29 09:58:20|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1656496710000|2022-06-29 09:58:30|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1656496720000|2022-06-29 09:58:40|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1656496730000|2022-06-29 09:58:50|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1656496750000|2022-06-29 09:59:10|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1656496770000|2022-06-29 09:59:30|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656496780000|2022-06-29 09:59:40|5.45|4.05|5.42|4.02|5.45|4.05|5.42|4.02|0
1656496790000|2022-06-29 09:59:50|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1656496800000|2022-06-29 10:00:00|5.49|4.09|5.53|4.13|5.53|4.13|5.48|4.08|0
1656496810000|2022-06-29 10:00:10|5.54|4.14|5.57|4.17|5.57|4.17|5.54|4.14|0
1656496820000|2022-06-29 10:00:20|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1656496830000|2022-06-29 10:00:30|5.63|4.23|5.61|4.21|5.63|4.23|5.6|4.2|0
1656496840000|2022-06-29 10:00:40|5.6|4.2|5.61|4.21|5.61|4.21|5.59|4.19|0
1656496850000|2022-06-29 10:00:50|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656496860000|2022-06-29 10:01:00|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1656496870000|2022-06-29 10:01:10|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1656496880000|2022-06-29 10:01:20|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1656496890000|2022-06-29 10:01:30|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1656496900000|2022-06-29 10:01:40|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1656496910000|2022-06-29 10:01:50|5.62|4.22|5.62|4.22|5.63|4.23|5.62|4.22|0
1656496920000|2022-06-29 10:02:00|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656496930000|2022-06-29 10:02:10|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1656496940000|2022-06-29 10:02:20|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1656496950000|2022-06-29 10:02:30|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1656496960000|2022-06-29 10:02:40|5.63|4.23|5.66|4.26|5.66|4.26|5.63|4.23|0
1656496970000|2022-06-29 10:02:50|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656496980000|2022-06-29 10:03:00|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656496990000|2022-06-29 10:03:10|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1656497000000|2022-06-29 10:03:20|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1656497010000|2022-06-29 10:03:30|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1656497020000|2022-06-29 10:03:40|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1656497030000|2022-06-29 10:03:50|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1656497040000|2022-06-29 10:04:00|5.65|4.25|5.67|4.27|5.67|4.27|5.65|4.25|0
1656497050000|2022-06-29 10:04:10|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1656497060000|2022-06-29 10:04:20|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1656497070000|2022-06-29 10:04:30|5.65|4.25|5.67|4.27|5.67|4.27|5.65|4.25|0
1656497080000|2022-06-29 10:04:40|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1656497090000|2022-06-29 10:04:50|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1656497100000|2022-06-29 10:05:00|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1656497110000|2022-06-29 10:05:10|5.66|4.26|5.66|4.26|5.67|4.27|5.66|4.26|0
1656497120000|2022-06-29 10:05:20|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1656497130000|2022-06-29 10:05:30|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1656497140000|2022-06-29 10:05:40|5.68|4.28|5.7|4.3|5.7|4.3|5.68|4.28|0
1656497150000|2022-06-29 10:05:50|5.72|4.32|5.71|4.31|5.72|4.32|5.7|4.3|0
1656497160000|2022-06-29 10:06:00|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1656497170000|2022-06-29 10:06:10|5.69|4.29|5.72|4.32|5.72|4.32|5.69|4.29|0
1656497180000|2022-06-29 10:06:20|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1656497190000|2022-06-29 10:06:30|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1656497200000|2022-06-29 10:06:40|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1656497210000|2022-06-29 10:06:50|5.74|4.34|5.72|4.32|5.74|4.34|5.72|4.32|0
1656497220000|2022-06-29 10:07:00|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1656497230000|2022-06-29 10:07:10|5.75|4.35|5.76|4.36|5.78|4.38|5.75|4.35|0
1656497240000|2022-06-29 10:07:20|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1656497250000|2022-06-29 10:07:30|5.76|4.36|5.79|4.39|5.79|4.39|5.76|4.36|0
1656497260000|2022-06-29 10:07:40|5.77|4.37|5.73|4.33|5.77|4.37|5.73|4.33|0
1656497270000|2022-06-29 10:07:50|5.74|4.34|5.71|4.31|5.74|4.34|5.71|4.31|0
1656497280000|2022-06-29 10:08:00|5.72|4.32|5.72|4.32|5.74|4.34|5.72|4.32|0
1656497290000|2022-06-29 10:08:10|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1656497300000|2022-06-29 10:08:20|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1656497310000|2022-06-29 10:08:30|5.71|4.31|5.72|4.32|5.73|4.33|5.71|4.31|0
1656497320000|2022-06-29 10:08:40|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1656497330000|2022-06-29 10:08:50|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1656497340000|2022-06-29 10:09:00|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1656497350000|2022-06-29 10:09:10|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1656497360000|2022-06-29 10:09:20|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1656497370000|2022-06-29 10:09:30|5.73|4.33|5.74|4.34|5.74|4.34|5.73|4.33|0
1656497380000|2022-06-29 10:09:40|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1656497390000|2022-06-29 10:09:50|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1656497400000|2022-06-29 10:10:00|5.77|4.37|5.73|4.33|5.77|4.37|5.73|4.33|0
1656497410000|2022-06-29 10:10:10|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1656497420000|2022-06-29 10:10:20|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1656497430000|2022-06-29 10:10:30|5.74|4.34|5.74|4.34|5.75|4.35|5.74|4.34|0
1656497440000|2022-06-29 10:10:40|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1656497450000|2022-06-29 10:10:50|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1656497460000|2022-06-29 10:11:00|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1656497470000|2022-06-29 10:11:10|5.74|4.34|5.74|4.34|5.74|4.34|5.73|4.33|0
1656497480000|2022-06-29 10:11:20|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1656497490000|2022-06-29 10:11:30|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1656497500000|2022-06-29 10:11:40|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1656497510000|2022-06-29 10:11:50|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1656497520000|2022-06-29 10:12:00|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1656497530000|2022-06-29 10:12:10|5.69|4.29|5.67|4.27|5.69|4.29|5.66|4.26|0
1656497540000|2022-06-29 10:12:20|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1656497550000|2022-06-29 10:12:30|5.67|4.27|5.64|4.24|5.67|4.27|5.64|4.24|0
1656497560000|2022-06-29 10:12:40|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1656497570000|2022-06-29 10:12:50|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1656497580000|2022-06-29 10:13:00|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656497590000|2022-06-29 10:13:10|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1656497600000|2022-06-29 10:13:20|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1656497610000|2022-06-29 10:13:30|5.63|4.23|5.64|4.24|5.64|4.24|5.62|4.22|0
1656497620000|2022-06-29 10:13:40|5.63|4.23|5.67|4.27|5.68|4.28|5.63|4.23|0
1656497630000|2022-06-29 10:13:50|5.66|4.26|5.61|4.21|5.66|4.26|5.61|4.21|0
1656497640000|2022-06-29 10:14:00|5.6|4.2|5.59|4.19|5.61|4.21|5.59|4.19|0
1656497650000|2022-06-29 10:14:10|5.6|4.2|5.63|4.23|5.63|4.23|5.6|4.2|0
1656497660000|2022-06-29 10:14:20|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656497670000|2022-06-29 10:14:30|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1656497680000|2022-06-29 10:14:40|5.61|4.21|5.63|4.23|5.63|4.23|5.6|4.2|0
1656497690000|2022-06-29 10:14:50|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1656497700000|2022-06-29 10:15:00|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1656497710000|2022-06-29 10:15:10|5.61|4.21|5.61|4.21|5.62|4.22|5.6|4.2|0
1656497720000|2022-06-29 10:15:20|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1656497730000|2022-06-29 10:15:30|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1656497740000|2022-06-29 10:15:40|5.65|4.25|5.67|4.27|5.67|4.27|5.65|4.25|0
1656497750000|2022-06-29 10:15:50|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1656497760000|2022-06-29 10:16:00|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1656497770000|2022-06-29 10:16:10|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1656497780000|2022-06-29 10:16:20|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1656497790000|2022-06-29 10:16:30|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1656497800000|2022-06-29 10:16:40|5.67|4.27|5.65|4.25|5.67|4.27|5.65|4.25|0
1656497810000|2022-06-29 10:16:50|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1656497820000|2022-06-29 10:17:00|5.64|4.24|5.62|4.22|5.64|4.24|5.62|4.22|0
1656497830000|2022-06-29 10:17:10|5.61|4.21|5.61|4.21|5.62|4.22|5.61|4.21|0
1656497840000|2022-06-29 10:17:20|5.62|4.22|5.62|4.22|5.62|4.22|5.61|4.21|0
1656497850000|2022-06-29 10:17:30|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1656497860000|2022-06-29 10:17:40|5.61|4.21|5.61|4.21|5.63|4.23|5.61|4.21|0
1656497870000|2022-06-29 10:17:50|5.62|4.22|5.67|4.27|5.67|4.27|5.62|4.22|0
1656497880000|2022-06-29 10:18:00|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656497890000|2022-06-29 10:18:10|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1656497900000|2022-06-29 10:18:20|5.65|4.25|5.62|4.22|5.65|4.25|5.62|4.22|0
1656497910000|2022-06-29 10:18:30|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1656497920000|2022-06-29 10:18:40|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1656497930000|2022-06-29 10:18:50|5.57|4.17|5.62|4.22|5.62|4.22|5.57|4.17|0
1656497940000|2022-06-29 10:19:00|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1656497950000|2022-06-29 10:19:10|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1656497960000|2022-06-29 10:19:20|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1656497980000|2022-06-29 10:19:40|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656497990000|2022-06-29 10:19:50|5.65|4.25|5.62|4.22|5.65|4.25|5.62|4.22|0
1656498000000|2022-06-29 10:20:00|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1656498010000|2022-06-29 10:20:10|5.6|4.2|5.61|4.21|5.61|4.21|5.59|4.19|0
1656498020000|2022-06-29 10:20:20|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1656498030000|2022-06-29 10:20:30|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656498040000|2022-06-29 10:20:40|5.64|4.24|5.66|4.26|5.66|4.26|5.64|4.24|0
1656498050000|2022-06-29 10:20:50|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656498060000|2022-06-29 10:21:00|5.66|4.26|5.63|4.23|5.66|4.26|5.63|4.23|0
1656498070000|2022-06-29 10:21:10|5.62|4.22|5.63|4.23|5.63|4.23|5.61|4.21|0
1656498080000|2022-06-29 10:21:20|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1656498090000|2022-06-29 10:21:30|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1656498100000|2022-06-29 10:21:40|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1656498110000|2022-06-29 10:21:50|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656498120000|2022-06-29 10:22:00|5.64|4.24|5.64|4.24|5.65|4.25|5.63|4.23|0
1656498140000|2022-06-29 10:22:20|5.62|4.22|5.64|4.24|5.64|4.24|5.62|4.22|0
1656498150000|2022-06-29 10:22:30|5.66|4.26|5.67|4.27|5.68|4.28|5.66|4.26|0
1656498160000|2022-06-29 10:22:40|5.68|4.28|5.73|4.33|5.73|4.33|5.68|4.28|0
1656498170000|2022-06-29 10:22:50|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1656498180000|2022-06-29 10:23:00|5.69|4.29|5.67|4.27|5.69|4.29|5.67|4.27|0
1656498190000|2022-06-29 10:23:10|5.66|4.26|5.69|4.29|5.69|4.29|5.66|4.26|0
1656498200000|2022-06-29 10:23:20|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1656498210000|2022-06-29 10:23:30|5.68|4.28|5.68|4.28|5.69|4.29|5.68|4.28|0
1656498220000|2022-06-29 10:23:40|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1656498230000|2022-06-29 10:23:50|5.67|4.27|5.69|4.29|5.69|4.29|5.67|4.27|0
1656498240000|2022-06-29 10:24:00|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1656498250000|2022-06-29 10:24:10|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1656498260000|2022-06-29 10:24:20|5.65|4.25|5.6|4.2|5.65|4.25|5.6|4.2|0
1656498270000|2022-06-29 10:24:30|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1656498280000|2022-06-29 10:24:40|5.59|4.19|5.59|4.19|5.61|4.21|5.59|4.19|0
1656498300000|2022-06-29 10:25:00|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1656498310000|2022-06-29 10:25:10|5.57|4.17|5.56|4.16|5.57|4.17|5.55|4.15|0
1656498320000|2022-06-29 10:25:20|5.54|4.14|5.57|4.17|5.57|4.17|5.54|4.14|0
1656498330000|2022-06-29 10:25:30|5.58|4.18|5.56|4.16|5.58|4.18|5.56|4.16|0
1656498340000|2022-06-29 10:25:40|5.57|4.17|5.57|4.17|5.58|4.18|5.57|4.17|0
1656498350000|2022-06-29 10:25:50|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1656498360000|2022-06-29 10:26:00|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1656498370000|2022-06-29 10:26:10|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1656498380000|2022-06-29 10:26:20|5.58|4.18|5.55|4.15|5.58|4.18|5.55|4.15|0
1656498390000|2022-06-29 10:26:30|5.57|4.17|5.55|4.15|5.57|4.17|5.55|4.15|0
1656498400000|2022-06-29 10:26:40|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1656498410000|2022-06-29 10:26:50|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1656498420000|2022-06-29 10:27:00|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1656498430000|2022-06-29 10:27:10|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1656498440000|2022-06-29 10:27:20|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1656498450000|2022-06-29 10:27:30|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1656498460000|2022-06-29 10:27:40|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1656498480000|2022-06-29 10:28:00|5.6|4.2|5.6|4.2|5.6|4.2|5.59|4.19|0
1656498490000|2022-06-29 10:28:10|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1656498500000|2022-06-29 10:28:20|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656498510000|2022-06-29 10:28:30|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656498520000|2022-06-29 10:28:40|5.64|4.24|5.64|4.24|5.65|4.25|5.63|4.23|0
1656498530000|2022-06-29 10:28:50|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1656498540000|2022-06-29 10:29:00|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656498550000|2022-06-29 10:29:10|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1656498560000|2022-06-29 10:29:20|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1656498570000|2022-06-29 10:29:30|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1656498580000|2022-06-29 10:29:40|5.58|4.18|5.58|4.18|5.58|4.18|5.57|4.17|0
1656498590000|2022-06-29 10:29:50|5.57|4.17|5.57|4.17|5.58|4.18|5.57|4.17|0
1656498600000|2022-06-29 10:30:00|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1656498620000|2022-06-29 10:30:20|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1656498630000|2022-06-29 10:30:30|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1656498640000|2022-06-29 10:30:40|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1656498650000|2022-06-29 10:30:50|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1656498660000|2022-06-29 10:31:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1656498670000|2022-06-29 10:31:10|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1656498680000|2022-06-29 10:31:20|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1656498690000|2022-06-29 10:31:30|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1656498700000|2022-06-29 10:31:40|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1656498730000|2022-06-29 10:32:10|5.54|4.14|5.58|4.18|5.58|4.18|5.54|4.14|0
1656498740000|2022-06-29 10:32:20|5.59|4.19|5.58|4.18|5.6|4.2|5.58|4.18|0
1656498750000|2022-06-29 10:32:30|5.6|4.2|5.62|4.22|5.63|4.23|5.6|4.2|0
1656498760000|2022-06-29 10:32:40|5.63|4.23|5.63|4.23|5.63|4.23|5.62|4.22|0
1656498770000|2022-06-29 10:32:50|5.62|4.22|5.58|4.18|5.63|4.23|5.58|4.18|0
1656498780000|2022-06-29 10:33:00|5.6|4.2|5.6|4.2|5.61|4.21|5.6|4.2|0
1656498790000|2022-06-29 10:33:10|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1656498800000|2022-06-29 10:33:20|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1656498810000|2022-06-29 10:33:30|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1656498820000|2022-06-29 10:33:40|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1656498830000|2022-06-29 10:33:50|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1656498840000|2022-06-29 10:34:00|5.55|4.15|5.56|4.16|5.57|4.17|5.55|4.15|0
1656498850000|2022-06-29 10:34:10|5.57|4.17|5.56|4.16|5.57|4.17|5.55|4.15|0
1656498860000|2022-06-29 10:34:20|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1656498870000|2022-06-29 10:34:30|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1656498880000|2022-06-29 10:34:40|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1656498890000|2022-06-29 10:34:50|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1656498900000|2022-06-29 10:35:00|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1656498910000|2022-06-29 10:35:10|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1656498920000|2022-06-29 10:35:20|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1656498930000|2022-06-29 10:35:30|5.62|4.22|5.63|4.23|5.63|4.23|5.61|4.21|0
1656498940000|2022-06-29 10:35:40|5.64|4.24|5.66|4.26|5.66|4.26|5.63|4.23|0
1656498950000|2022-06-29 10:35:50|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656498960000|2022-06-29 10:36:00|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1656498970000|2022-06-29 10:36:10|5.63|4.23|5.64|4.24|5.65|4.25|5.63|4.23|0
1656498980000|2022-06-29 10:36:20|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656498990000|2022-06-29 10:36:30|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1656499000000|2022-06-29 10:36:40|5.66|4.26|5.66|4.26|5.67|4.27|5.66|4.26|0
1656499010000|2022-06-29 10:36:50|5.65|4.25|5.62|4.22|5.66|4.26|5.62|4.22|0
1656499020000|2022-06-29 10:37:00|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656499030000|2022-06-29 10:37:10|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1656499040000|2022-06-29 10:37:20|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1656499060000|2022-06-29 10:37:40|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656499070000|2022-06-29 10:37:50|5.62|4.22|5.6|4.2|5.63|4.23|5.6|4.2|0
1656499080000|2022-06-29 10:38:00|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1656499090000|2022-06-29 10:38:10|5.64|4.24|5.62|4.22|5.64|4.24|5.62|4.22|0
1656499100000|2022-06-29 10:38:20|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656499110000|2022-06-29 10:38:30|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1656499120000|2022-06-29 10:38:40|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1656499130000|2022-06-29 10:38:50|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1656499140000|2022-06-29 10:39:00|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1656499150000|2022-06-29 10:39:10|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1656499160000|2022-06-29 10:39:20|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1656499170000|2022-06-29 10:39:30|5.6|4.2|5.6|4.2|5.6|4.2|5.57|4.17|0
1656499190000|2022-06-29 10:39:50|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1656499200000|2022-06-29 10:40:00|5.62|4.22|5.64|4.24|5.65|4.25|5.62|4.22|0
1656499210000|2022-06-29 10:40:10|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1656499220000|2022-06-29 10:40:20|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1656499230000|2022-06-29 10:40:30|5.66|4.26|5.68|4.28|5.68|4.28|5.66|4.26|0
1656499240000|2022-06-29 10:40:40|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1656499250000|2022-06-29 10:40:50|5.67|4.27|5.64|4.24|5.67|4.27|5.64|4.24|0
1656499260000|2022-06-29 10:41:00|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1656499270000|2022-06-29 10:41:10|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656499280000|2022-06-29 10:41:20|5.61|4.21|5.61|4.21|5.62|4.22|5.61|4.21|0
1656499290000|2022-06-29 10:41:30|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1656499300000|2022-06-29 10:41:40|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1656499310000|2022-06-29 10:41:50|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1656499320000|2022-06-29 10:42:00|5.63|4.23|5.64|4.24|5.65|4.25|5.63|4.23|0
1656499330000|2022-06-29 10:42:10|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656499340000|2022-06-29 10:42:20|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656499350000|2022-06-29 10:42:30|5.64|4.24|5.62|4.22|5.64|4.24|5.62|4.22|0
1656499360000|2022-06-29 10:42:40|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1656499370000|2022-06-29 10:42:50|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1656499380000|2022-06-29 10:43:00|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1656499390000|2022-06-29 10:43:10|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1656499400000|2022-06-29 10:43:20|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1656499410000|2022-06-29 10:43:30|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1656499420000|2022-06-29 10:43:40|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1656499440000|2022-06-29 10:44:00|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656499450000|2022-06-29 10:44:10|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1656499460000|2022-06-29 10:44:20|5.59|4.19|5.62|4.22|5.62|4.22|5.59|4.19|0
1656499470000|2022-06-29 10:44:30|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656499480000|2022-06-29 10:44:40|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1656499490000|2022-06-29 10:44:50|5.58|4.18|5.54|4.14|5.58|4.18|5.54|4.14|0
1656499500000|2022-06-29 10:45:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1656499510000|2022-06-29 10:45:10|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1656499520000|2022-06-29 10:45:20|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1656499530000|2022-06-29 10:45:30|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1656499540000|2022-06-29 10:45:40|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1656499550000|2022-06-29 10:45:50|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1656499560000|2022-06-29 10:46:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1656499570000|2022-06-29 10:46:10|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1656499580000|2022-06-29 10:46:20|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1656499600000|2022-06-29 10:46:40|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1656499610000|2022-06-29 10:46:50|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656499630000|2022-06-29 10:47:10|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1656499640000|2022-06-29 10:47:20|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656499650000|2022-06-29 10:47:30|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1656499670000|2022-06-29 10:47:50|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1656499680000|2022-06-29 10:48:00|5.3|3.9|5.16|3.76|5.3|3.9|5.16|3.76|0
1656499690000|2022-06-29 10:48:10|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1656499700000|2022-06-29 10:48:20|5.1|3.7|5.36|3.96|5.37|3.97|5.1|3.7|0
1656499710000|2022-06-29 10:48:30|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1656499720000|2022-06-29 10:48:40|5.36|3.96|5.39|3.99|5.39|3.99|5.36|3.96|0
1656499730000|2022-06-29 10:48:50|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1656499740000|2022-06-29 10:49:00|5.4|4|5.4|4|5.4|4|5.4|4|0
1656499750000|2022-06-29 10:49:10|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1656499760000|2022-06-29 10:49:20|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1656499770000|2022-06-29 10:49:30|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1656499780000|2022-06-29 10:49:40|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1656499790000|2022-06-29 10:49:50|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1656499800000|2022-06-29 10:50:00|5.42|4.02|5.41|4.01|5.42|4.02|5.4|4|0
1656499810000|2022-06-29 10:50:10|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1656499820000|2022-06-29 10:50:20|5.42|4.02|5.44|4.04|5.44|4.04|5.41|4.01|0
1656499830000|2022-06-29 10:50:30|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1656499840000|2022-06-29 10:50:40|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656499850000|2022-06-29 10:50:50|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1656499860000|2022-06-29 10:51:00|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1656499870000|2022-06-29 10:51:10|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1656499880000|2022-06-29 10:51:20|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1656499890000|2022-06-29 10:51:30|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656499900000|2022-06-29 10:51:40|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1656499910000|2022-06-29 10:51:50|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1656499920000|2022-06-29 10:52:00|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1656499930000|2022-06-29 10:52:10|5.44|4.04|5.41|4.01|5.44|4.04|5.41|4.01|0
1656499940000|2022-06-29 10:52:20|5.4|4|5.4|4|5.4|4|5.4|4|0
1656499960000|2022-06-29 10:52:40|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1656499970000|2022-06-29 10:52:50|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1656499980000|2022-06-29 10:53:00|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1656500000000|2022-06-29 10:53:20|5.4|4|5.44|4.04|5.44|4.04|5.4|4|0
1656500010000|2022-06-29 10:53:30|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1656500020000|2022-06-29 10:53:40|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1656500030000|2022-06-29 10:53:50|5.44|4.04|5.43|4.03|5.44|4.04|5.42|4.02|0
1656500040000|2022-06-29 10:54:00|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656500050000|2022-06-29 10:54:10|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1656500070000|2022-06-29 10:54:30|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1656500080000|2022-06-29 10:54:40|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1656500090000|2022-06-29 10:54:50|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1656500100000|2022-06-29 10:55:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1656500110000|2022-06-29 10:55:10|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1656500120000|2022-06-29 10:55:20|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1656500130000|2022-06-29 10:55:30|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1656500140000|2022-06-29 10:55:40|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1656500160000|2022-06-29 10:56:00|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656500170000|2022-06-29 10:56:10|5.4|4|5.4|4|5.4|4|5.4|4|0
1656500180000|2022-06-29 10:56:20|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1656500190000|2022-06-29 10:56:30|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1656500200000|2022-06-29 10:56:40|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1656500210000|2022-06-29 10:56:50|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1656500220000|2022-06-29 10:57:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1656500230000|2022-06-29 10:57:10|5.45|4.05|5.46|4.06|5.47|4.07|5.45|4.05|0
1656500240000|2022-06-29 10:57:20|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1656500250000|2022-06-29 10:57:30|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1656500260000|2022-06-29 10:57:40|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1656500300000|2022-06-29 10:58:20|5.49|4.09|5.52|4.12|5.52|4.12|5.49|4.09|0
1656500310000|2022-06-29 10:58:30|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1656500320000|2022-06-29 10:58:40|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1656500330000|2022-06-29 10:58:50|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1656500360000|2022-06-29 10:59:20|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1656500370000|2022-06-29 10:59:30|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656500390000|2022-06-29 10:59:50|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1656500400000|2022-06-29 11:00:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1656500410000|2022-06-29 11:00:10|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1656500420000|2022-06-29 11:00:20|5.49|4.09|5.51|4.11|5.51|4.11|5.49|4.09|0
1656500430000|2022-06-29 11:00:30|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1656500440000|2022-06-29 11:00:40|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1656500450000|2022-06-29 11:00:50|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1656500460000|2022-06-29 11:01:00|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1656500470000|2022-06-29 11:01:10|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656500480000|2022-06-29 11:01:20|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1656500510000|2022-06-29 11:01:50|5.49|4.09|5.46|4.06|5.49|4.09|5.46|4.06|0
1656500520000|2022-06-29 11:02:00|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1656500530000|2022-06-29 11:02:10|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1656500540000|2022-06-29 11:02:20|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656500550000|2022-06-29 11:02:30|5.4|4|5.4|4|5.4|4|5.4|4|0
1656500560000|2022-06-29 11:02:40|5.41|4.01|5.44|4.04|5.44|4.04|5.41|4.01|0
1656500570000|2022-06-29 11:02:50|5.43|4.03|5.4|4|5.43|4.03|5.4|4|0
1656500580000|2022-06-29 11:03:00|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1656500590000|2022-06-29 11:03:10|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1656500600000|2022-06-29 11:03:20|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656500610000|2022-06-29 11:03:30|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1656500620000|2022-06-29 11:03:40|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1656500630000|2022-06-29 11:03:50|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656500650000|2022-06-29 11:04:10|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1656500660000|2022-06-29 11:04:20|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1656500670000|2022-06-29 11:04:30|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1656500680000|2022-06-29 11:04:40|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1656500690000|2022-06-29 11:04:50|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1656500700000|2022-06-29 11:05:00|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656500710000|2022-06-29 11:05:10|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1656500730000|2022-06-29 11:05:30|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1656500740000|2022-06-29 11:05:40|5.41|4.01|5.41|4.01|5.41|4.01|5.4|4|0
1656500750000|2022-06-29 11:05:50|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1656500770000|2022-06-29 11:06:10|5.42|4.02|5.43|4.03|5.43|4.03|5.41|4.01|0
1656500780000|2022-06-29 11:06:20|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1656500790000|2022-06-29 11:06:30|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656500800000|2022-06-29 11:06:40|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1656500810000|2022-06-29 11:06:50|5.41|4.01|5.41|4.01|5.41|4.01|5.4|4|0
1656500820000|2022-06-29 11:07:00|5.4|4|5.4|4|5.4|4|5.4|4|0
1656500830000|2022-06-29 11:07:10|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1656500840000|2022-06-29 11:07:20|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656500850000|2022-06-29 11:07:30|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1656500860000|2022-06-29 11:07:40|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1656500870000|2022-06-29 11:07:50|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1656500880000|2022-06-29 11:08:00|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656500890000|2022-06-29 11:08:10|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656500900000|2022-06-29 11:08:20|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1656500910000|2022-06-29 11:08:30|5.44|4.04|5.43|4.03|5.44|4.04|5.42|4.02|0
1656500920000|2022-06-29 11:08:40|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656500930000|2022-06-29 11:08:50|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1656500960000|2022-06-29 11:09:20|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1656500970000|2022-06-29 11:09:30|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656500980000|2022-06-29 11:09:40|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1656500990000|2022-06-29 11:09:50|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1656501000000|2022-06-29 11:10:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1656501010000|2022-06-29 11:10:10|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1656501020000|2022-06-29 11:10:20|5.44|4.04|5.44|4.04|5.44|4.04|5.43|4.03|0
1656501030000|2022-06-29 11:10:30|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1656501040000|2022-06-29 11:10:40|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1656501050000|2022-06-29 11:10:50|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1656501070000|2022-06-29 11:11:10|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1656501080000|2022-06-29 11:11:20|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656501090000|2022-06-29 11:11:30|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1656501100000|2022-06-29 11:11:40|5.42|4.02|5.41|4.01|5.42|4.02|5.4|4|0
1656501110000|2022-06-29 11:11:50|5.4|4|5.4|4|5.4|4|5.4|4|0
1656501120000|2022-06-29 11:12:00|5.41|4.01|5.41|4.01|5.41|4.01|5.4|4|0
1656501130000|2022-06-29 11:12:10|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1656501140000|2022-06-29 11:12:20|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1656501150000|2022-06-29 11:12:30|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1656501160000|2022-06-29 11:12:40|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1656501200000|2022-06-29 11:13:20|5.39|3.99|5.34|3.94|5.39|3.99|5.34|3.94|0
1656501210000|2022-06-29 11:13:30|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1656501220000|2022-06-29 11:13:40|5.34|3.94|5.36|3.96|5.37|3.97|5.34|3.94|0
1656501230000|2022-06-29 11:13:50|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1656501240000|2022-06-29 11:14:00|5.38|3.98|5.38|3.98|5.38|3.98|5.37|3.97|0
1656501250000|2022-06-29 11:14:10|5.39|3.99|5.42|4.02|5.42|4.02|5.39|3.99|0
1656501260000|2022-06-29 11:14:20|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1656501270000|2022-06-29 11:14:30|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656501280000|2022-06-29 11:14:40|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1656501290000|2022-06-29 11:14:50|5.45|4.05|5.44|4.04|5.45|4.05|5.42|4.02|0
1656501300000|2022-06-29 11:15:00|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1656501310000|2022-06-29 11:15:10|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1656501320000|2022-06-29 11:15:20|5.36|3.96|5.42|4.02|5.43|4.03|5.34|3.94|0
1656501330000|2022-06-29 11:15:30|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1656501340000|2022-06-29 11:15:40|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656501350000|2022-06-29 11:15:50|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1656501360000|2022-06-29 11:16:00|5.39|3.99|5.41|4.01|5.41|4.01|5.39|3.99|0
1656501370000|2022-06-29 11:16:10|5.4|4|5.43|4.03|5.43|4.03|5.4|4|0
1656501380000|2022-06-29 11:16:20|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656501390000|2022-06-29 11:16:30|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1656501420000|2022-06-29 11:17:00|5.44|4.04|5.46|4.06|5.47|4.07|5.44|4.04|0
1656501430000|2022-06-29 11:17:10|5.43|4.03|5.46|4.06|5.46|4.06|5.43|4.03|0
1656501440000|2022-06-29 11:17:20|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1656501460000|2022-06-29 11:17:40|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1656501470000|2022-06-29 11:17:50|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656501480000|2022-06-29 11:18:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1656501490000|2022-06-29 11:18:10|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1656501500000|2022-06-29 11:18:20|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656501510000|2022-06-29 11:18:30|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656501520000|2022-06-29 11:18:40|5.42|4.02|5.43|4.03|5.44|4.04|5.42|4.02|0
1656501530000|2022-06-29 11:18:50|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1656501540000|2022-06-29 11:19:00|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1656501550000|2022-06-29 11:19:10|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656501560000|2022-06-29 11:19:20|5.48|4.08|5.48|4.08|5.48|4.08|5.46|4.06|0
1656501570000|2022-06-29 11:19:30|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656501580000|2022-06-29 11:19:40|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1656501590000|2022-06-29 11:19:50|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1656501600000|2022-06-29 11:20:00|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1656501610000|2022-06-29 11:20:10|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1656501620000|2022-06-29 11:20:20|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656501630000|2022-06-29 11:20:30|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1656501640000|2022-06-29 11:20:40|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1656501650000|2022-06-29 11:20:50|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1656501670000|2022-06-29 11:21:10|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656501680000|2022-06-29 11:21:20|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1656501690000|2022-06-29 11:21:30|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1656501700000|2022-06-29 11:21:40|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656501730000|2022-06-29 11:22:10|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1656501750000|2022-06-29 11:22:30|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1656501760000|2022-06-29 11:22:40|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1656501770000|2022-06-29 11:22:50|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1656501780000|2022-06-29 11:23:00|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1656501790000|2022-06-29 11:23:10|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1656501800000|2022-06-29 11:23:20|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1656501810000|2022-06-29 11:23:30|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1656501820000|2022-06-29 11:23:40|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1656501830000|2022-06-29 11:23:50|5.47|4.07|5.46|4.06|5.48|4.08|5.46|4.06|0
1656501840000|2022-06-29 11:24:00|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1656501850000|2022-06-29 11:24:10|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1656501870000|2022-06-29 11:24:30|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1656501880000|2022-06-29 11:24:40|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1656501890000|2022-06-29 11:24:50|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1656501900000|2022-06-29 11:25:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656501910000|2022-06-29 11:25:10|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1656501920000|2022-06-29 11:25:20|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1656501930000|2022-06-29 11:25:30|5.51|4.11|5.47|4.07|5.51|4.11|5.47|4.07|0
1656501940000|2022-06-29 11:25:40|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1656501950000|2022-06-29 11:25:50|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1656501960000|2022-06-29 11:26:00|5.48|4.08|5.48|4.08|5.48|4.08|5.46|4.06|0
1656501970000|2022-06-29 11:26:10|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1656501980000|2022-06-29 11:26:20|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1656501990000|2022-06-29 11:26:30|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1656502010000|2022-06-29 11:26:50|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1656502020000|2022-06-29 11:27:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1656502030000|2022-06-29 11:27:10|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1656502040000|2022-06-29 11:27:20|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1656502050000|2022-06-29 11:27:30|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1656502060000|2022-06-29 11:27:40|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1656502070000|2022-06-29 11:27:50|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1656502080000|2022-06-29 11:28:00|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656502090000|2022-06-29 11:28:10|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1656502100000|2022-06-29 11:28:20|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1656502110000|2022-06-29 11:28:30|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1656502120000|2022-06-29 11:28:40|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1656502140000|2022-06-29 11:29:00|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1656502160000|2022-06-29 11:29:20|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1656502210000|2022-06-29 11:30:10|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656502230000|2022-06-29 11:30:30|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1656502240000|2022-06-29 11:30:40|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1656502250000|2022-06-29 11:30:50|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1656502260000|2022-06-29 11:31:00|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1656502270000|2022-06-29 11:31:10|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1656502280000|2022-06-29 11:31:20|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1656502290000|2022-06-29 11:31:30|5.55|4.15|5.58|4.18|5.58|4.18|5.55|4.15|0
1656502300000|2022-06-29 11:31:40|5.57|4.17|5.57|4.17|5.57|4.17|5.54|4.14|0
1656502310000|2022-06-29 11:31:50|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1656502320000|2022-06-29 11:32:00|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1656502330000|2022-06-29 11:32:10|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1656502340000|2022-06-29 11:32:20|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1656502350000|2022-06-29 11:32:30|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1656502360000|2022-06-29 11:32:40|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1656502370000|2022-06-29 11:32:50|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1656502380000|2022-06-29 11:33:00|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1656502390000|2022-06-29 11:33:10|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1656502400000|2022-06-29 11:33:20|5.59|4.19|5.59|4.19|5.59|4.19|5.58|4.18|0
1656502410000|2022-06-29 11:33:30|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1656502430000|2022-06-29 11:33:50|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1656502440000|2022-06-29 11:34:00|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1656502450000|2022-06-29 11:34:10|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1656502460000|2022-06-29 11:34:20|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1656502470000|2022-06-29 11:34:30|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1656502480000|2022-06-29 11:34:40|5.58|4.18|5.58|4.18|5.58|4.18|5.57|4.17|0
1656502490000|2022-06-29 11:34:50|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1656502500000|2022-06-29 11:35:00|5.57|4.17|5.54|4.14|5.57|4.17|5.54|4.14|0
1656502510000|2022-06-29 11:35:10|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1656502520000|2022-06-29 11:35:20|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1656502530000|2022-06-29 11:35:30|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1656502540000|2022-06-29 11:35:40|5.55|4.15|5.56|4.16|5.56|4.16|5.55|4.15|0
1656502550000|2022-06-29 11:35:50|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1656502570000|2022-06-29 11:36:10|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1656502590000|2022-06-29 11:36:30|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1656502600000|2022-06-29 11:36:40|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1656502610000|2022-06-29 11:36:50|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1656502630000|2022-06-29 11:37:10|5.57|4.17|5.59|4.19|5.59|4.19|5.57|4.17|0
1656502690000|2022-06-29 11:38:10|5.6|4.2|5.61|4.21|5.62|4.22|5.6|4.2|0
1656502700000|2022-06-29 11:38:20|5.62|4.22|5.65|4.25|5.65|4.25|5.62|4.22|0
1656502710000|2022-06-29 11:38:30|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1656502720000|2022-06-29 11:38:40|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656502730000|2022-06-29 11:38:50|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1656502740000|2022-06-29 11:39:00|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1656502750000|2022-06-29 11:39:10|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1656502760000|2022-06-29 11:39:20|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1656502770000|2022-06-29 11:39:30|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1656502780000|2022-06-29 11:39:40|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1656502790000|2022-06-29 11:39:50|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1656502800000|2022-06-29 11:40:00|5.74|4.34|5.74|4.34|5.74|4.34|5.73|4.33|0
1656502810000|2022-06-29 11:40:10|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1656502820000|2022-06-29 11:40:20|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1656502830000|2022-06-29 11:40:30|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1656502840000|2022-06-29 11:40:40|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1656502850000|2022-06-29 11:40:50|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1656502860000|2022-06-29 11:41:00|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1656502870000|2022-06-29 11:41:10|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1656502880000|2022-06-29 11:41:20|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1656502900000|2022-06-29 11:41:40|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1656502910000|2022-06-29 11:41:50|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1656502920000|2022-06-29 11:42:00|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1656502930000|2022-06-29 11:42:10|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1656502940000|2022-06-29 11:42:20|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1656502950000|2022-06-29 11:42:30|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1656502960000|2022-06-29 11:42:40|5.71|4.31|5.7|4.3|5.72|4.32|5.7|4.3|0
1656502970000|2022-06-29 11:42:50|5.69|4.29|5.69|4.29|5.7|4.3|5.69|4.29|0
1656502980000|2022-06-29 11:43:00|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1656502990000|2022-06-29 11:43:10|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1656503000000|2022-06-29 11:43:20|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1656503010000|2022-06-29 11:43:30|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1656503020000|2022-06-29 11:43:40|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1656503030000|2022-06-29 11:43:50|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1656503040000|2022-06-29 11:44:00|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1656503070000|2022-06-29 11:44:30|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1656503080000|2022-06-29 11:44:40|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1656503090000|2022-06-29 11:44:50|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1656503100000|2022-06-29 11:45:00|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1656503110000|2022-06-29 11:45:10|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1656503120000|2022-06-29 11:45:20|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1656503130000|2022-06-29 11:45:30|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1656503160000|2022-06-29 11:46:00|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1656503170000|2022-06-29 11:46:10|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1656503180000|2022-06-29 11:46:20|5.72|4.32|5.73|4.33|5.73|4.33|5.71|4.31|0
1656503190000|2022-06-29 11:46:30|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1656503200000|2022-06-29 11:46:40|5.78|4.38|5.76|4.36|5.78|4.38|5.76|4.36|0
1656503210000|2022-06-29 11:46:50|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1656503220000|2022-06-29 11:47:00|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1656503230000|2022-06-29 11:47:10|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1656503240000|2022-06-29 11:47:20|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1656503250000|2022-06-29 11:47:30|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1656503260000|2022-06-29 11:47:40|5.74|4.34|5.72|4.32|5.74|4.34|5.71|4.31|0
1656503270000|2022-06-29 11:47:50|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1656503280000|2022-06-29 11:48:00|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1656503290000|2022-06-29 11:48:10|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1656503300000|2022-06-29 11:48:20|5.71|4.31|5.76|4.36|5.77|4.37|5.71|4.31|0
1656503310000|2022-06-29 11:48:30|5.75|4.35|5.75|4.35|5.75|4.35|5.74|4.34|0
1656503320000|2022-06-29 11:48:40|5.76|4.36|5.76|4.36|5.76|4.36|5.75|4.35|0
1656503330000|2022-06-29 11:48:50|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1656503340000|2022-06-29 11:49:00|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1656503360000|2022-06-29 11:49:20|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1656503370000|2022-06-29 11:49:30|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1656503400000|2022-06-29 11:50:00|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1656503410000|2022-06-29 11:50:10|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1656503420000|2022-06-29 11:50:20|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1656503430000|2022-06-29 11:50:30|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1656503440000|2022-06-29 11:50:40|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1656503460000|2022-06-29 11:51:00|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1656503470000|2022-06-29 11:51:10|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1656503500000|2022-06-29 11:51:40|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1656503520000|2022-06-29 11:52:00|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1656503530000|2022-06-29 11:52:10|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1656503540000|2022-06-29 11:52:20|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1656503550000|2022-06-29 11:52:30|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1656503560000|2022-06-29 11:52:40|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1656503570000|2022-06-29 11:52:50|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1656503580000|2022-06-29 11:53:00|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1656503590000|2022-06-29 11:53:10|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1656503600000|2022-06-29 11:53:20|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1656503610000|2022-06-29 11:53:30|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1656503620000|2022-06-29 11:53:40|5.8|4.4|5.83|4.43|5.84|4.44|5.8|4.4|0
1656503630000|2022-06-29 11:53:50|5.82|4.42|5.84|4.44|5.84|4.44|5.81|4.41|0
1656503640000|2022-06-29 11:54:00|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1656503650000|2022-06-29 11:54:10|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1656503660000|2022-06-29 11:54:20|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1656503670000|2022-06-29 11:54:30|5.92|4.52|5.96|4.56|5.96|4.56|5.91|4.51|0
1656503680000|2022-06-29 11:54:40|5.95|4.55|5.95|4.55|5.96|4.56|5.95|4.55|0
1656503690000|2022-06-29 11:54:50|5.94|4.54|5.96|4.56|5.96|4.56|5.94|4.54|0
1656503700000|2022-06-29 11:55:00|5.94|4.54|5.92|4.52|5.94|4.54|5.91|4.51|0
1656503710000|2022-06-29 11:55:10|5.93|4.53|5.91|4.51|5.93|4.53|5.91|4.51|0
1656503730000|2022-06-29 11:55:30|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1656503740000|2022-06-29 11:55:40|5.89|4.49|5.89|4.49|5.89|4.49|5.89|4.49|0
1656503750000|2022-06-29 11:55:50|5.9|4.5|5.89|4.49|5.9|4.5|5.89|4.49|0
1656503760000|2022-06-29 11:56:00|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1656503770000|2022-06-29 11:56:10|5.89|4.49|5.9|4.5|5.9|4.5|5.89|4.49|0
1656503780000|2022-06-29 11:56:20|5.92|4.52|5.93|4.53|5.94|4.54|5.92|4.52|0
1656503790000|2022-06-29 11:56:30|5.92|4.52|5.9|4.5|5.92|4.52|5.9|4.5|0
1656503800000|2022-06-29 11:56:40|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1656503810000|2022-06-29 11:56:50|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1656503820000|2022-06-29 11:57:00|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1656503830000|2022-06-29 11:57:10|5.95|4.55|5.95|4.55|5.95|4.55|5.95|4.55|0
1656503840000|2022-06-29 11:57:20|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1656503850000|2022-06-29 11:57:30|5.95|4.55|5.95|4.55|5.96|4.56|5.95|4.55|0
1656503860000|2022-06-29 11:57:40|5.96|4.56|5.97|4.57|5.97|4.57|5.96|4.56|0
1656503870000|2022-06-29 11:57:50|5.98|4.58|6.01|4.61|6.01|4.61|5.98|4.58|0
1656503880000|2022-06-29 11:58:00|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1656503890000|2022-06-29 11:58:10|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1656503900000|2022-06-29 11:58:20|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1656503910000|2022-06-29 11:58:30|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1656503920000|2022-06-29 11:58:40|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656503930000|2022-06-29 11:58:50|6.06|4.66|6.07|4.67|6.08|4.68|6.06|4.66|0
1656503940000|2022-06-29 11:59:00|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1656503950000|2022-06-29 11:59:10|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1656503960000|2022-06-29 11:59:20|6.05|4.65|6.04|4.64|6.05|4.65|6.03|4.63|0
1656503970000|2022-06-29 11:59:30|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656503980000|2022-06-29 11:59:40|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1656503990000|2022-06-29 11:59:50|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656504000000|2022-06-29 12:00:00|6.05|4.65|6.04|4.64|6.05|4.65|6.02|4.62|0
1656504010000|2022-06-29 12:00:10|6.03|4.63|6.07|4.67|6.07|4.67|6.03|4.63|0
1656504020000|2022-06-29 12:00:20|6.06|4.66|6.06|4.66|6.06|4.66|6.04|4.64|0
1656504030000|2022-06-29 12:00:30|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656504040000|2022-06-29 12:00:40|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1656504050000|2022-06-29 12:00:50|6.12|4.72|6.11|4.71|6.14|4.74|6.11|4.71|0
1656504060000|2022-06-29 12:01:00|6.12|4.72|6.16|4.76|6.16|4.76|6.12|4.72|0
1656504070000|2022-06-29 12:01:10|6.15|4.75|6.16|4.76|6.16|4.76|6.14|4.74|0
1656504090000|2022-06-29 12:01:30|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1656504100000|2022-06-29 12:01:40|6.23|4.83|6.31|4.91|6.31|4.91|6.23|4.83|0
1656504110000|2022-06-29 12:01:50|6.3|4.9|6.29|4.89|6.3|4.9|6.27|4.87|0
1656504120000|2022-06-29 12:02:00|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1656504130000|2022-06-29 12:02:10|6.34|4.94|6.29|4.89|6.34|4.94|6.29|4.89|0
1656504140000|2022-06-29 12:02:20|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1656504150000|2022-06-29 12:02:30|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1656504170000|2022-06-29 12:02:50|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1656504180000|2022-06-29 12:03:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1656504190000|2022-06-29 12:03:10|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1656504200000|2022-06-29 12:03:20|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1656504210000|2022-06-29 12:03:30|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1656504220000|2022-06-29 12:03:40|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1656504230000|2022-06-29 12:03:50|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1656504240000|2022-06-29 12:04:00|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1656504250000|2022-06-29 12:04:10|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1656504260000|2022-06-29 12:04:20|6.3|4.9|6.3|4.9|6.3|4.9|6.29|4.89|0
1656504270000|2022-06-29 12:04:30|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1656504280000|2022-06-29 12:04:40|6.31|4.91|6.31|4.91|6.32|4.92|6.31|4.91|0
1656504290000|2022-06-29 12:04:50|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1656504300000|2022-06-29 12:05:00|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1656504310000|2022-06-29 12:05:10|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1656504320000|2022-06-29 12:05:20|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1656504330000|2022-06-29 12:05:30|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1656504340000|2022-06-29 12:05:40|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1656504350000|2022-06-29 12:05:50|6.32|4.92|6.37|4.97|6.37|4.97|6.32|4.92|0
1656504370000|2022-06-29 12:06:10|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1656504380000|2022-06-29 12:06:20|6.34|4.94|6.36|4.96|6.36|4.96|6.33|4.93|0
1656504390000|2022-06-29 12:06:30|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1656504400000|2022-06-29 12:06:40|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1656504410000|2022-06-29 12:06:50|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1656504420000|2022-06-29 12:07:00|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1656504430000|2022-06-29 12:07:10|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1656504450000|2022-06-29 12:07:30|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1656504460000|2022-06-29 12:07:40|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1656504470000|2022-06-29 12:07:50|6.34|4.94|6.33|4.93|6.35|4.95|6.33|4.93|0
1656504480000|2022-06-29 12:08:00|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1656504490000|2022-06-29 12:08:10|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1656504500000|2022-06-29 12:08:20|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1656504510000|2022-06-29 12:08:30|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1656504520000|2022-06-29 12:08:40|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1656504530000|2022-06-29 12:08:50|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1656504540000|2022-06-29 12:09:00|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1656504550000|2022-06-29 12:09:10|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1656504560000|2022-06-29 12:09:20|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1656504570000|2022-06-29 12:09:30|6.27|4.87|6.26|4.86|6.27|4.87|6.25|4.85|0
1656504580000|2022-06-29 12:09:40|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1656504590000|2022-06-29 12:09:50|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1656504600000|2022-06-29 12:10:00|6.24|4.84|6.23|4.83|6.24|4.84|6.22|4.82|0
1656504610000|2022-06-29 12:10:10|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1656504620000|2022-06-29 12:10:20|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1656504630000|2022-06-29 12:10:30|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1656504640000|2022-06-29 12:10:40|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1656504650000|2022-06-29 12:10:50|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1656504660000|2022-06-29 12:11:00|6.24|4.84|6.23|4.83|6.24|4.84|6.22|4.82|0
1656504670000|2022-06-29 12:11:10|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1656504680000|2022-06-29 12:11:20|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1656504690000|2022-06-29 12:11:30|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1656504700000|2022-06-29 12:11:40|6.25|4.85|6.27|4.87|6.27|4.87|6.25|4.85|0
1656504710000|2022-06-29 12:11:50|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1656504720000|2022-06-29 12:12:00|6.27|4.87|6.24|4.84|6.28|4.88|6.24|4.84|0
1656504730000|2022-06-29 12:12:10|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1656504740000|2022-06-29 12:12:20|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1656504750000|2022-06-29 12:12:30|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1656504760000|2022-06-29 12:12:40|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1656504770000|2022-06-29 12:12:50|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1656504780000|2022-06-29 12:13:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1656504790000|2022-06-29 12:13:10|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1656504800000|2022-06-29 12:13:20|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1656504810000|2022-06-29 12:13:30|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1656504820000|2022-06-29 12:13:40|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1656504830000|2022-06-29 12:13:50|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1656504840000|2022-06-29 12:14:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1656504850000|2022-06-29 12:14:10|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1656504860000|2022-06-29 12:14:20|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1656504870000|2022-06-29 12:14:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1656504880000|2022-06-29 12:14:40|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1656504890000|2022-06-29 12:14:50|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1656504900000|2022-06-29 12:15:00|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1656504910000|2022-06-29 12:15:10|6.27|4.87|6.28|4.88|6.29|4.89|6.27|4.87|0
1656504920000|2022-06-29 12:15:20|6.29|4.89|6.31|4.91|6.31|4.91|6.28|4.88|0
1656504930000|2022-06-29 12:15:30|6.3|4.9|6.34|4.94|6.34|4.94|6.3|4.9|0
1656504940000|2022-06-29 12:15:40|6.33|4.93|6.34|4.94|6.36|4.96|6.33|4.93|0
1656504950000|2022-06-29 12:15:50|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1656504960000|2022-06-29 12:16:00|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1656504970000|2022-06-29 12:16:10|6.31|4.91|6.31|4.91|6.32|4.92|6.31|4.91|0
1656504980000|2022-06-29 12:16:20|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1656504990000|2022-06-29 12:16:30|6.32|4.92|6.34|4.94|6.34|4.94|6.31|4.91|0
1656505000000|2022-06-29 12:16:40|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1656505010000|2022-06-29 12:16:50|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1656505020000|2022-06-29 12:17:00|6.33|4.93|6.32|4.92|6.33|4.93|6.31|4.91|0
1656505030000|2022-06-29 12:17:10|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1656505040000|2022-06-29 12:17:20|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1656505050000|2022-06-29 12:17:30|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1656505060000|2022-06-29 12:17:40|6.33|4.93|6.33|4.93|6.33|4.93|6.32|4.92|0
1656505070000|2022-06-29 12:17:50|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1656505080000|2022-06-29 12:18:00|6.31|4.91|6.31|4.91|6.31|4.91|6.3|4.9|0
1656505090000|2022-06-29 12:18:10|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1656505100000|2022-06-29 12:18:20|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1656505110000|2022-06-29 12:18:30|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1656505120000|2022-06-29 12:18:40|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1656505130000|2022-06-29 12:18:50|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1656505140000|2022-06-29 12:19:00|6.22|4.82|6.22|4.82|6.23|4.83|6.22|4.82|0
1656505150000|2022-06-29 12:19:10|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1656505160000|2022-06-29 12:19:20|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1656505170000|2022-06-29 12:19:30|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1656505180000|2022-06-29 12:19:40|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1656505190000|2022-06-29 12:19:50|6.25|4.85|6.22|4.82|6.25|4.85|6.22|4.82|0
1656505200000|2022-06-29 12:20:00|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1656505210000|2022-06-29 12:20:10|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1656505220000|2022-06-29 12:20:20|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1656505230000|2022-06-29 12:20:30|6.27|4.87|6.29|4.89|6.29|4.89|6.25|4.85|0
1656505240000|2022-06-29 12:20:40|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1656505250000|2022-06-29 12:20:50|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1656505260000|2022-06-29 12:21:00|6.23|4.83|6.25|4.85|6.25|4.85|6.23|4.83|0
1656505270000|2022-06-29 12:21:10|6.24|4.84|6.23|4.83|6.25|4.85|6.23|4.83|0
1656505280000|2022-06-29 12:21:20|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1656505290000|2022-06-29 12:21:30|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1656505300000|2022-06-29 12:21:40|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1656505310000|2022-06-29 12:21:50|6.24|4.84|6.24|4.84|6.24|4.84|6.23|4.83|0
1656505320000|2022-06-29 12:22:00|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1656505330000|2022-06-29 12:22:10|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1656505340000|2022-06-29 12:22:20|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1656505350000|2022-06-29 12:22:30|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1656505360000|2022-06-29 12:22:40|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1656505370000|2022-06-29 12:22:50|6.17|4.77|6.13|4.73|6.17|4.77|6.13|4.73|0
1656505380000|2022-06-29 12:23:00|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1656505400000|2022-06-29 12:23:20|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1656505410000|2022-06-29 12:23:30|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1656505420000|2022-06-29 12:23:40|6.09|4.69|6.05|4.65|6.09|4.69|6.05|4.65|0
1656505440000|2022-06-29 12:24:00|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1656505450000|2022-06-29 12:24:10|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656505460000|2022-06-29 12:24:20|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1656505470000|2022-06-29 12:24:30|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656505480000|2022-06-29 12:24:40|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656505510000|2022-06-29 12:25:10|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1656505520000|2022-06-29 12:25:20|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1656505530000|2022-06-29 12:25:30|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656505540000|2022-06-29 12:25:40|6|4.6|6|4.6|6|4.6|6|4.6|0
1656505550000|2022-06-29 12:25:50|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1656505560000|2022-06-29 12:26:00|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1656505570000|2022-06-29 12:26:10|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1656505580000|2022-06-29 12:26:20|6|4.6|6|4.6|6|4.6|6|4.6|0
1656505600000|2022-06-29 12:26:40|6.02|4.62|6.03|4.63|6.03|4.63|6.01|4.61|0
1656505610000|2022-06-29 12:26:50|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656505630000|2022-06-29 12:27:10|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656505640000|2022-06-29 12:27:20|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656505650000|2022-06-29 12:27:30|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1656505660000|2022-06-29 12:27:40|6|4.6|6|4.6|6|4.6|6|4.6|0
1656505670000|2022-06-29 12:27:50|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1656505680000|2022-06-29 12:28:00|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656505730000|2022-06-29 12:28:50|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1656505740000|2022-06-29 12:29:00|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1656505750000|2022-06-29 12:29:10|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1656505760000|2022-06-29 12:29:20|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656505780000|2022-06-29 12:29:40|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656505790000|2022-06-29 12:29:50|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1656505800000|2022-06-29 12:30:00|6.04|4.64|6.07|4.67|6.07|4.67|6.04|4.64|0
1656505810000|2022-06-29 12:30:10|6.08|4.68|6.02|4.62|6.08|4.68|6.02|4.62|0
1656505820000|2022-06-29 12:30:20|5.96|4.56|5.91|4.51|5.96|4.56|5.91|4.51|0
1656505830000|2022-06-29 12:30:30|5.89|4.49|5.92|4.52|5.92|4.52|5.89|4.49|0
1656505840000|2022-06-29 12:30:40|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1656505850000|2022-06-29 12:30:50|5.95|4.55|5.98|4.58|5.98|4.58|5.95|4.55|0
1656505860000|2022-06-29 12:31:00|6|4.6|6.03|4.63|6.06|4.66|6|4.6|0
1656505870000|2022-06-29 12:31:10|6.04|4.64|6.09|4.69|6.09|4.69|6.03|4.63|0
1656505880000|2022-06-29 12:31:20|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1656505890000|2022-06-29 12:31:30|6.03|4.63|5.98|4.58|6.03|4.63|5.98|4.58|0
1656505900000|2022-06-29 12:31:40|5.97|4.57|5.91|4.51|5.97|4.57|5.91|4.51|0
1656505910000|2022-06-29 12:31:50|5.92|4.52|5.92|4.52|5.93|4.53|5.91|4.51|0
1656505920000|2022-06-29 12:32:00|5.9|4.5|5.82|4.42|5.9|4.5|5.82|4.42|0
1656505930000|2022-06-29 12:32:10|5.83|4.43|5.77|4.37|5.83|4.43|5.77|4.37|0
1656505940000|2022-06-29 12:32:20|5.75|4.35|5.75|4.35|5.75|4.35|5.7|4.3|0
1656505950000|2022-06-29 12:32:30|5.74|4.34|5.78|4.38|5.78|4.38|5.74|4.34|0
1656505960000|2022-06-29 12:32:40|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1656505970000|2022-06-29 12:32:50|5.79|4.39|5.79|4.39|5.81|4.41|5.79|4.39|0
1656505980000|2022-06-29 12:33:00|5.76|4.36|5.71|4.31|5.76|4.36|5.71|4.31|0
1656505990000|2022-06-29 12:33:10|5.72|4.32|5.73|4.33|5.76|4.36|5.72|4.32|0
1656506000000|2022-06-29 12:33:20|5.74|4.34|5.76|4.36|5.76|4.36|5.72|4.32|0
1656506010000|2022-06-29 12:33:30|5.75|4.35|5.74|4.34|5.76|4.36|5.74|4.34|0
1656506020000|2022-06-29 12:33:40|5.73|4.33|5.76|4.36|5.76|4.36|5.73|4.33|0
1656506030000|2022-06-29 12:33:50|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1656506040000|2022-06-29 12:34:00|5.8|4.4|5.8|4.4|5.8|4.4|5.79|4.39|0
1656506050000|2022-06-29 12:34:10|5.81|4.41|5.85|4.45|5.85|4.45|5.81|4.41|0
1656506060000|2022-06-29 12:34:20|5.84|4.44|5.82|4.42|5.85|4.45|5.82|4.42|0
1656506070000|2022-06-29 12:34:30|5.81|4.41|5.82|4.42|5.83|4.43|5.81|4.41|0
1656506080000|2022-06-29 12:34:40|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1656506090000|2022-06-29 12:34:50|5.82|4.42|5.83|4.43|5.83|4.43|5.81|4.41|0
1656506100000|2022-06-29 12:35:00|5.82|4.42|5.76|4.36|5.82|4.42|5.76|4.36|0
1656506110000|2022-06-29 12:35:10|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1656506120000|2022-06-29 12:35:20|5.74|4.34|5.74|4.34|5.74|4.34|5.73|4.33|0
1656506130000|2022-06-29 12:35:30|5.78|4.38|5.77|4.37|5.78|4.38|5.77|4.37|0
1656506140000|2022-06-29 12:35:40|5.76|4.36|5.76|4.36|5.76|4.36|5.76|4.36|0
1656506150000|2022-06-29 12:35:50|5.75|4.35|5.75|4.35|5.77|4.37|5.75|4.35|0
1656506160000|2022-06-29 12:36:00|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1656506170000|2022-06-29 12:36:10|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1656506180000|2022-06-29 12:36:20|5.71|4.31|5.7|4.3|5.73|4.33|5.7|4.3|0
1656506190000|2022-06-29 12:36:30|5.71|4.31|5.69|4.29|5.71|4.31|5.65|4.25|0
1656506200000|2022-06-29 12:36:40|5.7|4.3|5.57|4.17|5.7|4.3|5.57|4.17|0
1656506210000|2022-06-29 12:36:50|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1656506220000|2022-06-29 12:37:00|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1656506230000|2022-06-29 12:37:10|5.61|4.21|5.64|4.24|5.64|4.24|5.61|4.21|0
1656506240000|2022-06-29 12:37:20|5.65|4.25|5.68|4.28|5.68|4.28|5.65|4.25|0
1656506250000|2022-06-29 12:37:30|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1656506260000|2022-06-29 12:37:40|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1656506270000|2022-06-29 12:37:50|5.67|4.27|5.63|4.23|5.67|4.27|5.63|4.23|0
1656506280000|2022-06-29 12:38:00|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1656506290000|2022-06-29 12:38:10|5.63|4.23|5.62|4.22|5.64|4.24|5.62|4.22|0
1656506300000|2022-06-29 12:38:20|5.63|4.23|5.59|4.19|5.63|4.23|5.59|4.19|0
1656506310000|2022-06-29 12:38:30|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1656506320000|2022-06-29 12:38:40|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1656506330000|2022-06-29 12:38:50|5.55|4.15|5.54|4.14|5.55|4.15|5.53|4.13|0
1656506340000|2022-06-29 12:39:00|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1656506350000|2022-06-29 12:39:10|5.54|4.14|5.54|4.14|5.55|4.15|5.53|4.13|0
1656506360000|2022-06-29 12:39:20|5.55|4.15|5.58|4.18|5.58|4.18|5.55|4.15|0
1656506370000|2022-06-29 12:39:30|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1656506380000|2022-06-29 12:39:40|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1656506390000|2022-06-29 12:39:50|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1656506400000|2022-06-29 12:40:00|5.54|4.14|5.57|4.17|5.58|4.18|5.54|4.14|0
1656506410000|2022-06-29 12:40:10|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1656506420000|2022-06-29 12:40:20|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1656506430000|2022-06-29 12:40:30|5.55|4.15|5.51|4.11|5.55|4.15|5.51|4.11|0
1656506440000|2022-06-29 12:40:40|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1656506450000|2022-06-29 12:40:50|5.51|4.11|5.54|4.14|5.54|4.14|5.51|4.11|0
1656506460000|2022-06-29 12:41:00|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1656506470000|2022-06-29 12:41:10|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1656506480000|2022-06-29 12:41:20|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1656506490000|2022-06-29 12:41:30|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1656506500000|2022-06-29 12:41:40|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1656506510000|2022-06-29 12:41:50|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1656506520000|2022-06-29 12:42:00|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1656506530000|2022-06-29 12:42:10|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1656506540000|2022-06-29 12:42:20|5.58|4.18|5.58|4.18|5.58|4.18|5.57|4.17|0
1656506550000|2022-06-29 12:42:30|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1656506560000|2022-06-29 12:42:40|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1656506570000|2022-06-29 12:42:50|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1656506580000|2022-06-29 12:43:00|5.57|4.17|5.61|4.21|5.61|4.21|5.57|4.17|0
1656506590000|2022-06-29 12:43:10|5.62|4.22|5.59|4.19|5.62|4.22|5.59|4.19|0
1656506600000|2022-06-29 12:43:20|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1656506610000|2022-06-29 12:43:30|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1656506620000|2022-06-29 12:43:40|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1656506630000|2022-06-29 12:43:50|5.6|4.2|5.63|4.23|5.63|4.23|5.6|4.2|0
1656506640000|2022-06-29 12:44:00|5.64|4.24|5.66|4.26|5.67|4.27|5.64|4.24|0
1656506650000|2022-06-29 12:44:10|5.65|4.25|5.66|4.26|5.66|4.26|5.64|4.24|0
1656506660000|2022-06-29 12:44:20|5.65|4.25|5.67|4.27|5.67|4.27|5.65|4.25|0
1656506670000|2022-06-29 12:44:30|5.65|4.25|5.66|4.26|5.66|4.26|5.64|4.24|0
1656506680000|2022-06-29 12:44:40|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656506690000|2022-06-29 12:44:50|5.67|4.27|5.67|4.27|5.68|4.28|5.67|4.27|0
1656506700000|2022-06-29 12:45:00|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1656506710000|2022-06-29 12:45:10|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1656506720000|2022-06-29 12:45:20|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1656506730000|2022-06-29 12:45:30|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1656506740000|2022-06-29 12:45:40|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1656506750000|2022-06-29 12:45:50|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1656506760000|2022-06-29 12:46:00|5.63|4.23|5.65|4.25|5.65|4.25|5.63|4.23|0
1656506770000|2022-06-29 12:46:10|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1656506780000|2022-06-29 12:46:20|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1656506790000|2022-06-29 12:46:30|5.63|4.23|5.66|4.26|5.66|4.26|5.63|4.23|0
1656506800000|2022-06-29 12:46:40|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1656506810000|2022-06-29 12:46:50|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1656506820000|2022-06-29 12:47:00|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1656506830000|2022-06-29 12:47:10|5.69|4.29|5.75|4.35|5.75|4.35|5.69|4.29|0
1656506840000|2022-06-29 12:47:20|5.74|4.34|5.75|4.35|5.75|4.35|5.73|4.33|0
1656506850000|2022-06-29 12:47:30|5.74|4.34|5.72|4.32|5.74|4.34|5.72|4.32|0
1656506860000|2022-06-29 12:47:40|5.73|4.33|5.73|4.33|5.74|4.34|5.73|4.33|0
1656506870000|2022-06-29 12:47:50|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1656506880000|2022-06-29 12:48:00|5.71|4.31|5.68|4.28|5.71|4.31|5.68|4.28|0
1656506890000|2022-06-29 12:48:10|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1656506900000|2022-06-29 12:48:20|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656506920000|2022-06-29 12:48:40|5.63|4.23|5.62|4.22|5.64|4.24|5.62|4.22|0
1656506930000|2022-06-29 12:48:50|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656506940000|2022-06-29 12:49:00|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1656506950000|2022-06-29 12:49:10|5.67|4.27|5.65|4.25|5.67|4.27|5.65|4.25|0
1656506960000|2022-06-29 12:49:20|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1656506970000|2022-06-29 12:49:30|5.68|4.28|5.7|4.3|5.7|4.3|5.68|4.28|0
1656506980000|2022-06-29 12:49:40|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1656506990000|2022-06-29 12:49:50|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1656507000000|2022-06-29 12:50:00|5.65|4.25|5.65|4.25|5.67|4.27|5.65|4.25|0
1656507010000|2022-06-29 12:50:10|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1656507020000|2022-06-29 12:50:20|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1656507030000|2022-06-29 12:50:30|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1656507040000|2022-06-29 12:50:40|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1656507050000|2022-06-29 12:50:50|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1656507060000|2022-06-29 12:51:00|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1656507080000|2022-06-29 12:51:20|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1656507090000|2022-06-29 12:51:30|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1656507100000|2022-06-29 12:51:40|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1656507110000|2022-06-29 12:51:50|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1656507120000|2022-06-29 12:52:00|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1656507130000|2022-06-29 12:52:10|5.74|4.34|5.74|4.34|5.75|4.35|5.74|4.34|0
1656507140000|2022-06-29 12:52:20|5.73|4.33|5.72|4.32|5.74|4.34|5.71|4.31|0
1656507150000|2022-06-29 12:52:30|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1656507160000|2022-06-29 12:52:40|5.73|4.33|5.73|4.33|5.73|4.33|5.72|4.32|0
1656507170000|2022-06-29 12:52:50|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1656507180000|2022-06-29 12:53:00|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1656507210000|2022-06-29 12:53:30|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1656507220000|2022-06-29 12:53:40|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1656507230000|2022-06-29 12:53:50|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1656507240000|2022-06-29 12:54:00|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1656507250000|2022-06-29 12:54:10|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1656507260000|2022-06-29 12:54:20|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1656507270000|2022-06-29 12:54:30|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1656507280000|2022-06-29 12:54:40|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1656507290000|2022-06-29 12:54:50|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1656507300000|2022-06-29 12:55:00|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1656507310000|2022-06-29 12:55:10|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1656507320000|2022-06-29 12:55:20|5.66|4.26|5.64|4.24|5.66|4.26|5.64|4.24|0
1656507330000|2022-06-29 12:55:30|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1656507340000|2022-06-29 12:55:40|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1656507350000|2022-06-29 12:55:50|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656507360000|2022-06-29 12:56:00|5.61|4.21|5.57|4.17|5.61|4.21|5.57|4.17|0
1656507370000|2022-06-29 12:56:10|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1656507380000|2022-06-29 12:56:20|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1656507390000|2022-06-29 12:56:30|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1656507400000|2022-06-29 12:56:40|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1656507410000|2022-06-29 12:56:50|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1656507420000|2022-06-29 12:57:00|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1656507430000|2022-06-29 12:57:10|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1656507440000|2022-06-29 12:57:20|5.61|4.21|5.59|4.19|5.62|4.22|5.59|4.19|0
1656507450000|2022-06-29 12:57:30|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1656507460000|2022-06-29 12:57:40|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1656507470000|2022-06-29 12:57:50|5.59|4.19|5.61|4.21|5.62|4.22|5.59|4.19|0
1656507480000|2022-06-29 12:58:00|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1656507490000|2022-06-29 12:58:10|5.62|4.22|5.62|4.22|5.62|4.22|5.6|4.2|0
1656507500000|2022-06-29 12:58:20|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1656507510000|2022-06-29 12:58:30|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1656507520000|2022-06-29 12:58:40|5.59|4.19|5.62|4.22|5.62|4.22|5.59|4.19|0
1656507530000|2022-06-29 12:58:50|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656507540000|2022-06-29 12:59:00|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1656507550000|2022-06-29 12:59:10|5.65|4.25|5.68|4.28|5.68|4.28|5.65|4.25|0
1656507560000|2022-06-29 12:59:20|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1656507570000|2022-06-29 12:59:30|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1656507580000|2022-06-29 12:59:40|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1656507590000|2022-06-29 12:59:50|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1656507600000|2022-06-29 13:00:00|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656507610000|2022-06-29 13:00:10|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1656507620000|2022-06-29 13:00:20|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1656507630000|2022-06-29 13:00:30|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1656507640000|2022-06-29 13:00:40|5.68|4.28|5.71|4.31|5.71|4.31|5.68|4.28|0
1656507650000|2022-06-29 13:00:50|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1656507660000|2022-06-29 13:01:00|5.71|4.31|5.77|4.37|5.77|4.37|5.71|4.31|0
1656507670000|2022-06-29 13:01:10|5.8|4.4|5.84|4.44|5.84|4.44|5.79|4.39|0
1656507680000|2022-06-29 13:01:20|5.86|4.46|5.82|4.42|5.86|4.46|5.82|4.42|0
1656507690000|2022-06-29 13:01:30|5.8|4.4|5.8|4.4|5.81|4.41|5.8|4.4|0
1656507700000|2022-06-29 13:01:40|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1656507710000|2022-06-29 13:01:50|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1656507720000|2022-06-29 13:02:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1656507730000|2022-06-29 13:02:10|5.85|4.45|5.81|4.41|5.85|4.45|5.81|4.41|0
1656507740000|2022-06-29 13:02:20|5.8|4.4|5.8|4.4|5.81|4.41|5.79|4.39|0
1656507750000|2022-06-29 13:02:30|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1656507760000|2022-06-29 13:02:40|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1656507770000|2022-06-29 13:02:50|5.81|4.41|5.82|4.42|5.82|4.42|5.81|4.41|0
1656507780000|2022-06-29 13:03:00|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1656507790000|2022-06-29 13:03:10|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1656507800000|2022-06-29 13:03:20|5.85|4.45|5.87|4.47|5.87|4.47|5.84|4.44|0
1656507810000|2022-06-29 13:03:30|5.88|4.48|5.86|4.46|5.88|4.48|5.86|4.46|0
1656507820000|2022-06-29 13:03:40|5.85|4.45|5.8|4.4|5.85|4.45|5.8|4.4|0
1656507830000|2022-06-29 13:03:50|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1656507840000|2022-06-29 13:04:00|5.76|4.36|5.77|4.37|5.77|4.37|5.76|4.36|0
1656507850000|2022-06-29 13:04:10|5.79|4.39|5.8|4.4|5.81|4.41|5.79|4.39|0
1656507860000|2022-06-29 13:04:20|5.81|4.41|5.84|4.44|5.84|4.44|5.81|4.41|0
1656507880000|2022-06-29 13:04:40|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1656507890000|2022-06-29 13:04:50|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1656507900000|2022-06-29 13:05:00|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1656507910000|2022-06-29 13:05:10|5.82|4.42|5.84|4.44|5.85|4.45|5.82|4.42|0
1656507920000|2022-06-29 13:05:20|5.82|4.42|5.77|4.37|5.82|4.42|5.77|4.37|0
1656507930000|2022-06-29 13:05:30|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1656507940000|2022-06-29 13:05:40|5.77|4.37|5.8|4.4|5.8|4.4|5.77|4.37|0
1656507950000|2022-06-29 13:05:50|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1656507960000|2022-06-29 13:06:00|5.81|4.41|5.85|4.45|5.85|4.45|5.81|4.41|0
1656507970000|2022-06-29 13:06:10|5.83|4.43|5.82|4.42|5.84|4.44|5.81|4.41|0
1656507980000|2022-06-29 13:06:20|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1656507990000|2022-06-29 13:06:30|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1656508000000|2022-06-29 13:06:40|5.81|4.41|5.8|4.4|5.81|4.41|5.79|4.39|0
1656508010000|2022-06-29 13:06:50|5.81|4.41|5.81|4.41|5.81|4.41|5.8|4.4|0
1656508020000|2022-06-29 13:07:00|5.82|4.42|5.85|4.45|5.85|4.45|5.82|4.42|0
1656508030000|2022-06-29 13:07:10|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1656508040000|2022-06-29 13:07:20|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1656508050000|2022-06-29 13:07:30|5.8|4.4|5.81|4.41|5.81|4.41|5.79|4.39|0
1656508060000|2022-06-29 13:07:40|5.8|4.4|5.79|4.39|5.81|4.41|5.79|4.39|0
1656508070000|2022-06-29 13:07:50|5.78|4.38|5.74|4.34|5.78|4.38|5.74|4.34|0
1656508080000|2022-06-29 13:08:00|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1656508090000|2022-06-29 13:08:10|5.72|4.32|5.72|4.32|5.72|4.32|5.72|4.32|0
1656508100000|2022-06-29 13:08:20|5.73|4.33|5.69|4.29|5.73|4.33|5.69|4.29|0
1656508110000|2022-06-29 13:08:30|5.68|4.28|5.73|4.33|5.73|4.33|5.68|4.28|0
1656508120000|2022-06-29 13:08:40|5.7|4.3|5.71|4.31|5.71|4.31|5.69|4.29|0
1656508130000|2022-06-29 13:08:50|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1656508140000|2022-06-29 13:09:00|5.71|4.31|5.73|4.33|5.73|4.33|5.71|4.31|0
1656508150000|2022-06-29 13:09:10|5.75|4.35|5.75|4.35|5.75|4.35|5.74|4.34|0
1656508160000|2022-06-29 13:09:20|5.92|4.52|5.94|4.54|5.94|4.54|5.92|4.52|0
1656508170000|2022-06-29 13:09:30|5.96|4.56|5.93|4.53|5.97|4.57|5.93|4.53|0
1656508180000|2022-06-29 13:09:40|5.94|4.54|5.97|4.57|5.97|4.57|5.94|4.54|0
1656508190000|2022-06-29 13:09:50|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1656508200000|2022-06-29 13:10:00|5.91|4.51|5.91|4.51|5.92|4.52|5.91|4.51|0
1656508210000|2022-06-29 13:10:10|5.9|4.5|5.88|4.48|5.9|4.5|5.88|4.48|0
1656508220000|2022-06-29 13:10:20|5.87|4.47|5.88|4.48|5.89|4.49|5.87|4.47|0
1656508230000|2022-06-29 13:10:30|5.89|4.49|5.9|4.5|5.9|4.5|5.88|4.48|0
1656508240000|2022-06-29 13:10:40|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1656508250000|2022-06-29 13:10:50|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1656508260000|2022-06-29 13:11:00|5.93|4.53|5.93|4.53|5.94|4.54|5.93|4.53|0
1656508270000|2022-06-29 13:11:10|5.94|4.54|5.94|4.54|5.94|4.54|5.93|4.53|0
1656508290000|2022-06-29 13:11:30|5.99|4.59|6.02|4.62|6.02|4.62|5.99|4.59|0
1656508300000|2022-06-29 13:11:40|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1656508310000|2022-06-29 13:11:50|6.01|4.61|6.01|4.61|6.03|4.63|6.01|4.61|0
1656508320000|2022-06-29 13:12:00|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1656508330000|2022-06-29 13:12:10|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1656508340000|2022-06-29 13:12:20|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1656508350000|2022-06-29 13:12:30|6.03|4.63|6.01|4.61|6.03|4.63|6|4.6|0
1656508360000|2022-06-29 13:12:40|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656508370000|2022-06-29 13:12:50|6|4.6|6|4.6|6|4.6|6|4.6|0
1656508380000|2022-06-29 13:13:00|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656508390000|2022-06-29 13:13:10|6.01|4.61|6.01|4.61|6.04|4.64|6|4.6|0
1656508400000|2022-06-29 13:13:20|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1656508410000|2022-06-29 13:13:30|6.02|4.62|6.02|4.62|6.02|4.62|6.01|4.61|0
1656508420000|2022-06-29 13:13:40|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656508430000|2022-06-29 13:13:50|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656508440000|2022-06-29 13:14:00|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1656508450000|2022-06-29 13:14:10|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1656508460000|2022-06-29 13:14:20|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1656508470000|2022-06-29 13:14:30|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1656508480000|2022-06-29 13:14:40|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1656508490000|2022-06-29 13:14:50|6.02|4.62|6.01|4.61|6.03|4.63|6.01|4.61|0
1656508500000|2022-06-29 13:15:00|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1656508510000|2022-06-29 13:15:10|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656508520000|2022-06-29 13:15:20|6|4.6|6|4.6|6|4.6|6|4.6|0
1656508530000|2022-06-29 13:15:30|5.94|4.54|5.94|4.54|5.95|4.55|5.94|4.54|0
1656508540000|2022-06-29 13:15:40|5.91|4.51|5.87|4.47|5.91|4.51|5.87|4.47|0
1656508550000|2022-06-29 13:15:50|5.88|4.48|5.89|4.49|5.89|4.49|5.87|4.47|0
1656508560000|2022-06-29 13:16:00|5.88|4.48|5.9|4.5|5.9|4.5|5.88|4.48|0
1656508570000|2022-06-29 13:16:10|5.95|4.55|5.97|4.57|5.97|4.57|5.95|4.55|0
1656508580000|2022-06-29 13:16:20|5.96|4.56|5.96|4.56|5.99|4.59|5.96|4.56|0
1656508590000|2022-06-29 13:16:30|5.97|4.57|5.94|4.54|5.97|4.57|5.94|4.54|0
1656508600000|2022-06-29 13:16:40|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1656508610000|2022-06-29 13:16:50|5.96|4.56|5.92|4.52|5.97|4.57|5.92|4.52|0
1656508620000|2022-06-29 13:17:00|5.96|4.56|5.97|4.57|5.97|4.57|5.95|4.55|0
1656508630000|2022-06-29 13:17:10|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1656508640000|2022-06-29 13:17:20|5.92|4.52|6.01|4.61|6.01|4.61|5.92|4.52|0
1656508650000|2022-06-29 13:17:30|6.02|4.62|6.03|4.63|6.03|4.63|6.01|4.61|0
1656508660000|2022-06-29 13:17:40|6.02|4.62|6.03|4.63|6.04|4.64|6.02|4.62|0
1656508670000|2022-06-29 13:17:50|6.05|4.65|6.03|4.63|6.05|4.65|6.02|4.62|0
1656508680000|2022-06-29 13:18:00|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1656508690000|2022-06-29 13:18:10|5.97|4.57|5.97|4.57|5.98|4.58|5.97|4.57|0
1656508700000|2022-06-29 13:18:20|5.96|4.56|5.97|4.57|5.98|4.58|5.96|4.56|0
1656508710000|2022-06-29 13:18:30|5.98|4.58|6|4.6|6|4.6|5.97|4.57|0
1656508720000|2022-06-29 13:18:40|6.03|4.63|6.07|4.67|6.07|4.67|6.03|4.63|0
1656508730000|2022-06-29 13:18:50|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1656508740000|2022-06-29 13:19:00|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1656508750000|2022-06-29 13:19:10|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1656508760000|2022-06-29 13:19:20|6.11|4.71|6.14|4.74|6.14|4.74|6.11|4.71|0
1656508770000|2022-06-29 13:19:30|6.15|4.75|6.17|4.77|6.17|4.77|6.14|4.74|0
1656508780000|2022-06-29 13:19:40|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1656508790000|2022-06-29 13:19:50|6.2|4.8|6.16|4.76|6.2|4.8|6.16|4.76|0
1656508800000|2022-06-29 13:20:00|6.15|4.75|6.12|4.72|6.15|4.75|6.12|4.72|0
1656508810000|2022-06-29 13:20:10|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1656508820000|2022-06-29 13:20:20|6.15|4.75|6.17|4.77|6.17|4.77|6.15|4.75|0
1656508830000|2022-06-29 13:20:30|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1656508840000|2022-06-29 13:20:40|6.13|4.73|6.14|4.74|6.14|4.74|6.12|4.72|0
1656508850000|2022-06-29 13:20:50|6.12|4.72|6.13|4.73|6.14|4.74|6.12|4.72|0
1656508860000|2022-06-29 13:21:00|6.14|4.74|6.11|4.71|6.14|4.74|6.11|4.71|0
1656508870000|2022-06-29 13:21:10|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1656508880000|2022-06-29 13:21:20|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1656508890000|2022-06-29 13:21:30|6.11|4.71|6.09|4.69|6.11|4.71|6.09|4.69|0
1656508900000|2022-06-29 13:21:40|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1656508910000|2022-06-29 13:21:50|6.11|4.71|6.05|4.65|6.11|4.71|6.05|4.65|0
1656508920000|2022-06-29 13:22:00|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656508930000|2022-06-29 13:22:10|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656508940000|2022-06-29 13:22:20|6.07|4.67|6.06|4.66|6.08|4.68|6.06|4.66|0
1656508950000|2022-06-29 13:22:30|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1656508960000|2022-06-29 13:22:40|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656508970000|2022-06-29 13:22:50|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656508980000|2022-06-29 13:23:00|6|4.6|6.03|4.63|6.03|4.63|6|4.6|0
1656508990000|2022-06-29 13:23:10|6.02|4.62|6.02|4.62|6.02|4.62|6.01|4.61|0
1656509000000|2022-06-29 13:23:20|6.03|4.63|6.05|4.65|6.06|4.66|6.03|4.63|0
1656509010000|2022-06-29 13:23:30|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1656509020000|2022-06-29 13:23:40|6.05|4.65|6.02|4.62|6.05|4.65|6.02|4.62|0
1656509030000|2022-06-29 13:23:50|6.03|4.63|6.03|4.63|6.04|4.64|6.03|4.63|0
1656509040000|2022-06-29 13:24:00|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1656509050000|2022-06-29 13:24:10|6.02|4.62|6.05|4.65|6.05|4.65|6.02|4.62|0
1656509060000|2022-06-29 13:24:20|6.08|4.68|6.07|4.67|6.08|4.68|6.06|4.66|0
1656509070000|2022-06-29 13:24:30|6.06|4.66|6.03|4.63|6.06|4.66|6.03|4.63|0
1656509080000|2022-06-29 13:24:40|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1656509090000|2022-06-29 13:24:50|6.05|4.65|6.06|4.66|6.06|4.66|6.05|4.65|0
1656509100000|2022-06-29 13:25:00|6.07|4.67|6.02|4.62|6.07|4.67|6.02|4.62|0
1656509110000|2022-06-29 13:25:10|6.05|4.65|6.05|4.65|6.06|4.66|6.05|4.65|0
1656509120000|2022-06-29 13:25:20|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656509130000|2022-06-29 13:25:30|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656509140000|2022-06-29 13:25:40|6.05|4.65|6.02|4.62|6.05|4.65|6.02|4.62|0
1656509150000|2022-06-29 13:25:50|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1656509160000|2022-06-29 13:26:00|5.99|4.59|5.97|4.57|5.99|4.59|5.96|4.56|0
1656509170000|2022-06-29 13:26:10|5.96|4.56|5.96|4.56|5.96|4.56|5.95|4.55|0
1656509180000|2022-06-29 13:26:20|5.93|4.53|5.93|4.53|5.93|4.53|5.92|4.52|0
1656509190000|2022-06-29 13:26:30|5.94|4.54|5.92|4.52|5.94|4.54|5.91|4.51|0
1656509200000|2022-06-29 13:26:40|5.93|4.53|5.93|4.53|5.94|4.54|5.93|4.53|0
1656509210000|2022-06-29 13:26:50|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1656509220000|2022-06-29 13:27:00|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1656509230000|2022-06-29 13:27:10|5.89|4.49|5.89|4.49|5.89|4.49|5.89|4.49|0
1656509240000|2022-06-29 13:27:20|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1656509250000|2022-06-29 13:27:30|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1656509260000|2022-06-29 13:27:40|5.9|4.5|5.9|4.5|5.92|4.52|5.9|4.5|0
1656509270000|2022-06-29 13:27:50|5.91|4.51|5.91|4.51|5.92|4.52|5.9|4.5|0
1656509280000|2022-06-29 13:28:00|5.89|4.49|5.84|4.44|5.89|4.49|5.84|4.44|0
1656509290000|2022-06-29 13:28:10|5.83|4.43|5.86|4.46|5.86|4.46|5.82|4.42|0
1656509300000|2022-06-29 13:28:20|5.87|4.47|5.86|4.46|5.88|4.48|5.86|4.46|0
1656509310000|2022-06-29 13:28:30|5.85|4.45|5.87|4.47|5.87|4.47|5.84|4.44|0
1656509320000|2022-06-29 13:28:40|5.88|4.48|5.88|4.48|5.88|4.48|5.88|4.48|0
1656509330000|2022-06-29 13:28:50|5.89|4.49|5.88|4.48|5.89|4.49|5.88|4.48|0
1656509340000|2022-06-29 13:29:00|5.89|4.49|5.92|4.52|5.92|4.52|5.89|4.49|0
1656509350000|2022-06-29 13:29:10|5.93|4.53|5.97|4.57|5.97|4.57|5.93|4.53|0
1656509360000|2022-06-29 13:29:20|5.96|4.56|6|4.6|6|4.6|5.96|4.56|0
1656509370000|2022-06-29 13:29:30|6.01|4.61|5.99|4.59|6.01|4.61|5.99|4.59|0
1656509380000|2022-06-29 13:29:40|5.96|4.56|5.92|4.52|5.96|4.56|5.92|4.52|0
1656509390000|2022-06-29 13:29:50|5.89|4.49|5.9|4.5|5.9|4.5|5.88|4.48|0
1656509400000|2022-06-29 13:30:00|5.95|4.55|6|4.6|6|4.6|5.94|4.54|0
1656509410000|2022-06-29 13:30:10|5.92|4.52|5.86|4.46|5.92|4.52|5.86|4.46|0
1656509420000|2022-06-29 13:30:20|5.92|4.52|6.05|4.65|6.1|4.7|5.89|4.49|0
1656509430000|2022-06-29 13:30:30|6.04|4.64|5.93|4.53|6.04|4.64|5.93|4.53|0
1656509440000|2022-06-29 13:30:40|5.95|4.55|5.87|4.47|5.95|4.55|5.87|4.47|0
1656509450000|2022-06-29 13:30:50|5.86|4.46|5.8|4.4|5.86|4.46|5.8|4.4|0
1656509460000|2022-06-29 13:31:00|5.89|4.49|5.83|4.43|5.89|4.49|5.83|4.43|0
1656509470000|2022-06-29 13:31:10|5.79|4.39|5.85|4.45|5.85|4.45|5.77|4.37|0
1656509480000|2022-06-29 13:31:20|5.88|4.48|5.86|4.46|5.9|4.5|5.86|4.46|0
1656509490000|2022-06-29 13:31:30|5.81|4.41|5.78|4.38|5.81|4.41|5.78|4.38|0
1656509500000|2022-06-29 13:31:40|5.72|4.32|5.7|4.3|5.72|4.32|5.67|4.27|0
1656509510000|2022-06-29 13:31:50|5.66|4.26|5.58|4.18|5.66|4.26|5.58|4.18|0
1656509520000|2022-06-29 13:32:00|5.6|4.2|5.51|4.11|5.6|4.2|5.51|4.11|0
1656509530000|2022-06-29 13:32:10|5.52|4.12|5.48|4.08|5.52|4.12|5.47|4.07|0
1656509540000|2022-06-29 13:32:20|5.44|4.04|5.48|4.08|5.48|4.08|5.43|4.03|0
1656509550000|2022-06-29 13:32:30|5.45|4.05|5.48|4.08|5.48|4.08|5.44|4.04|0
1656509560000|2022-06-29 13:32:40|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1656509570000|2022-06-29 13:32:50|5.49|4.09|5.57|4.17|5.57|4.17|5.49|4.09|0
1656509580000|2022-06-29 13:33:00|5.53|4.13|5.45|4.05|5.53|4.13|5.43|4.03|0
1656509590000|2022-06-29 13:33:10|5.42|4.02|5.32|3.92|5.42|4.02|5.32|3.92|0
1656509600000|2022-06-29 13:33:20|5.34|3.94|5.27|3.87|5.34|3.94|5.27|3.87|0
1656509610000|2022-06-29 13:33:30|5.28|3.88|5.25|3.85|5.29|3.89|5.25|3.85|0
1656509620000|2022-06-29 13:33:40|5.24|3.84|5.28|3.88|5.28|3.88|5.24|3.84|0
1656509630000|2022-06-29 13:33:50|5.27|3.87|5.3|3.9|5.31|3.91|5.27|3.87|0
1656509640000|2022-06-29 13:34:00|5.27|3.87|5.27|3.87|5.3|3.9|5.27|3.87|0
1656509650000|2022-06-29 13:34:10|5.28|3.88|5.18|3.78|5.28|3.88|5.18|3.78|0
1656509660000|2022-06-29 13:34:20|5.22|3.82|5.24|3.84|5.25|3.85|5.22|3.82|0
1656509670000|2022-06-29 13:34:30|5.25|3.85|5.24|3.84|5.27|3.87|5.24|3.84|0
1656509680000|2022-06-29 13:34:40|5.23|3.83|5.22|3.82|5.23|3.83|5.18|3.78|0
1656509690000|2022-06-29 13:34:50|5.24|3.84|5.24|3.84|5.26|3.86|5.24|3.84|0
1656509700000|2022-06-29 13:35:00|5.22|3.82|5.1|3.7|5.22|3.82|5.1|3.7|0
1656509710000|2022-06-29 13:35:10|5.11|3.71|5.18|3.78|5.18|3.78|5.11|3.71|0
1656509720000|2022-06-29 13:35:20|5.24|3.84|5.37|3.97|5.37|3.97|5.24|3.84|0
1656509730000|2022-06-29 13:35:30|5.32|3.92|5.33|3.93|5.34|3.94|5.32|3.92|0
1656509740000|2022-06-29 13:35:40|5.36|3.96|5.48|4.08|5.52|4.12|5.36|3.96|0
1656509750000|2022-06-29 13:35:50|5.46|4.06|5.53|4.13|5.53|4.13|5.46|4.06|0
1656509760000|2022-06-29 13:36:00|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1656509770000|2022-06-29 13:36:10|5.42|4.02|5.44|4.04|5.44|4.04|5.4|4|0
1656509780000|2022-06-29 13:36:20|5.45|4.05|5.44|4.04|5.46|4.06|5.44|4.04|0
1656509790000|2022-06-29 13:36:30|5.46|4.06|5.37|3.97|5.46|4.06|5.37|3.97|0
1656509800000|2022-06-29 13:36:40|5.41|4.01|5.46|4.06|5.46|4.06|5.41|4.01|0
1656509810000|2022-06-29 13:36:50|5.5|4.1|5.5|4.1|5.53|4.13|5.5|4.1|0
1656509820000|2022-06-29 13:37:00|5.48|4.08|5.47|4.07|5.48|4.08|5.46|4.06|0
1656509830000|2022-06-29 13:37:10|5.44|4.04|5.41|4.01|5.44|4.04|5.41|4.01|0
1656509840000|2022-06-29 13:37:20|5.4|4|5.37|3.97|5.4|4|5.37|3.97|0
1656509850000|2022-06-29 13:37:30|5.39|3.99|5.48|4.08|5.48|4.08|5.39|3.99|0
1656509860000|2022-06-29 13:37:40|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1656509870000|2022-06-29 13:37:50|5.56|4.16|5.64|4.24|5.64|4.24|5.56|4.16|0
1656509880000|2022-06-29 13:38:00|5.63|4.23|5.63|4.23|5.63|4.23|5.61|4.21|0
1656509890000|2022-06-29 13:38:10|5.58|4.18|5.52|4.12|5.58|4.18|5.52|4.12|0
1656509900000|2022-06-29 13:38:20|5.48|4.08|5.46|4.06|5.49|4.09|5.45|4.05|0
1656509910000|2022-06-29 13:38:30|5.44|4.04|5.43|4.03|5.45|4.05|5.43|4.03|0
1656509920000|2022-06-29 13:38:40|5.48|4.08|5.48|4.08|5.48|4.08|5.46|4.06|0
1656509930000|2022-06-29 13:38:50|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1656509940000|2022-06-29 13:39:00|5.4|4|5.38|3.98|5.4|4|5.37|3.97|0
1656509950000|2022-06-29 13:39:10|5.36|3.96|5.35|3.95|5.36|3.96|5.33|3.93|0
1656509960000|2022-06-29 13:39:20|5.34|3.94|5.37|3.97|5.39|3.99|5.34|3.94|0
1656509970000|2022-06-29 13:39:30|5.34|3.94|5.36|3.96|5.38|3.98|5.34|3.94|0
1656509980000|2022-06-29 13:39:40|5.32|3.92|5.33|3.93|5.33|3.93|5.31|3.91|0
1656509990000|2022-06-29 13:39:50|5.31|3.91|5.29|3.89|5.31|3.91|5.29|3.89|0
1656510000000|2022-06-29 13:40:00|5.27|3.87|5.18|3.78|5.27|3.87|5.18|3.78|0
1656510010000|2022-06-29 13:40:10|5.19|3.79|5.2|3.8|5.2|3.8|5.18|3.78|0
1656510020000|2022-06-29 13:40:20|5.23|3.83|5.24|3.84|5.25|3.85|5.21|3.81|0
1656510030000|2022-06-29 13:40:30|5.21|3.81|5.22|3.82|5.25|3.85|5.21|3.81|0
1656510040000|2022-06-29 13:40:40|5.23|3.83|5.25|3.85|5.25|3.85|5.23|3.83|0
1656510050000|2022-06-29 13:40:50|5.21|3.81|5.22|3.82|5.25|3.85|5.21|3.81|0
1656510060000|2022-06-29 13:41:00|5.23|3.83|5.18|3.78|5.24|3.84|5.18|3.78|0
1656510070000|2022-06-29 13:41:10|5.16|3.76|5.18|3.78|5.18|3.78|5.16|3.76|0
1656510080000|2022-06-29 13:41:20|5.17|3.77|5.19|3.79|5.19|3.79|5.16|3.76|0
1656510090000|2022-06-29 13:41:30|5.16|3.76|5.18|3.78|5.18|3.78|5.15|3.75|0
1656510100000|2022-06-29 13:41:40|5.2|3.8|5.26|3.86|5.26|3.86|5.2|3.8|0
1656510110000|2022-06-29 13:41:50|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1656510120000|2022-06-29 13:42:00|5.33|3.93|5.38|3.98|5.38|3.98|5.33|3.93|0
1656510130000|2022-06-29 13:42:10|5.34|3.94|5.37|3.97|5.37|3.97|5.32|3.92|0
1656510140000|2022-06-29 13:42:20|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1656510150000|2022-06-29 13:42:30|5.46|4.06|5.39|3.99|5.46|4.06|5.39|3.99|0
1656510160000|2022-06-29 13:42:40|5.42|4.02|5.4|4|5.44|4.04|5.39|3.99|0
1656510170000|2022-06-29 13:42:50|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1656510180000|2022-06-29 13:43:00|5.36|3.96|5.38|3.98|5.39|3.99|5.36|3.96|0
1656510190000|2022-06-29 13:43:10|5.39|3.99|5.35|3.95|5.39|3.99|5.35|3.95|0
1656510200000|2022-06-29 13:43:20|5.31|3.91|5.29|3.89|5.31|3.91|5.28|3.88|0
1656510210000|2022-06-29 13:43:30|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1656510220000|2022-06-29 13:43:40|5.26|3.86|5.31|3.91|5.31|3.91|5.26|3.86|0
1656510230000|2022-06-29 13:43:50|5.29|3.89|5.31|3.91|5.32|3.92|5.27|3.87|0
1656510240000|2022-06-29 13:44:00|5.32|3.92|5.34|3.94|5.34|3.94|5.31|3.91|0
1656510250000|2022-06-29 13:44:10|5.37|3.97|5.32|3.92|5.39|3.99|5.32|3.92|0
1656510260000|2022-06-29 13:44:20|5.31|3.91|5.31|3.91|5.31|3.91|5.28|3.88|0
1656510270000|2022-06-29 13:44:30|5.3|3.9|5.3|3.9|5.3|3.9|5.25|3.85|0
1656510280000|2022-06-29 13:44:40|5.29|3.89|5.27|3.87|5.3|3.9|5.27|3.87|0
1656510290000|2022-06-29 13:44:50|5.26|3.86|5.3|3.9|5.3|3.9|5.26|3.86|0
1656510300000|2022-06-29 13:45:00|5.21|3.81|5.26|3.86|5.26|3.86|5.21|3.81|0
1656510310000|2022-06-29 13:45:10|5.27|3.87|5.25|3.85|5.27|3.87|5.24|3.84|0
1656510320000|2022-06-29 13:45:20|5.23|3.83|5.21|3.81|5.25|3.85|5.21|3.81|0
1656510330000|2022-06-29 13:45:30|5.18|3.78|5.13|3.73|5.18|3.78|5.13|3.73|0
1656510340000|2022-06-29 13:45:40|5.11|3.71|5.08|3.68|5.11|3.71|5.08|3.68|0
1656510350000|2022-06-29 13:45:50|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1656510360000|2022-06-29 13:46:00|5.18|3.78|5.18|3.78|5.18|3.78|5.16|3.76|0
1656510370000|2022-06-29 13:46:10|5.19|3.79|5.23|3.83|5.23|3.83|5.18|3.78|0
1656510380000|2022-06-29 13:46:20|5.2|3.8|5.26|3.86|5.26|3.86|5.2|3.8|0
1656510390000|2022-06-29 13:46:30|5.25|3.85|5.28|3.88|5.31|3.91|5.25|3.85|0
1656510400000|2022-06-29 13:46:40|5.25|3.85|5.21|3.81|5.25|3.85|5.21|3.81|0
1656510410000|2022-06-29 13:46:50|5.24|3.84|5.22|3.82|5.24|3.84|5.2|3.8|0
1656510420000|2022-06-29 13:47:00|5.24|3.84|5.25|3.85|5.26|3.86|5.24|3.84|0
1656510430000|2022-06-29 13:47:10|5.3|3.9|5.35|3.95|5.37|3.97|5.3|3.9|0
1656510440000|2022-06-29 13:47:20|5.34|3.94|5.37|3.97|5.37|3.97|5.31|3.91|0
1656510450000|2022-06-29 13:47:30|5.36|3.96|5.41|4.01|5.41|4.01|5.36|3.96|0
1656510460000|2022-06-29 13:47:40|5.49|4.09|5.48|4.08|5.49|4.09|5.47|4.07|0
1656510470000|2022-06-29 13:47:50|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1656510480000|2022-06-29 13:48:00|5.42|4.02|5.43|4.03|5.43|4.03|5.38|3.98|0
1656510490000|2022-06-29 13:48:10|5.39|3.99|5.46|4.06|5.46|4.06|5.39|3.99|0
1656510500000|2022-06-29 13:48:20|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1656510510000|2022-06-29 13:48:30|5.41|4.01|5.35|3.95|5.41|4.01|5.35|3.95|0
1656510520000|2022-06-29 13:48:40|5.34|3.94|5.38|3.98|5.42|4.02|5.34|3.94|0
1656510530000|2022-06-29 13:48:50|5.39|3.99|5.42|4.02|5.42|4.02|5.39|3.99|0
1656510540000|2022-06-29 13:49:00|5.44|4.04|5.39|3.99|5.44|4.04|5.39|3.99|0
1656510550000|2022-06-29 13:49:10|5.37|3.97|5.39|3.99|5.39|3.99|5.37|3.97|0
1656510560000|2022-06-29 13:49:20|5.42|4.02|5.45|4.05|5.45|4.05|5.42|4.02|0
1656510570000|2022-06-29 13:49:30|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1656510580000|2022-06-29 13:49:40|5.41|4.01|5.43|4.03|5.43|4.03|5.41|4.01|0
1656510590000|2022-06-29 13:49:50|5.46|4.06|5.46|4.06|5.49|4.09|5.46|4.06|0
1656510600000|2022-06-29 13:50:00|5.43|4.03|5.46|4.06|5.46|4.06|5.41|4.01|0
1656510610000|2022-06-29 13:50:10|5.44|4.04|5.5|4.1|5.5|4.1|5.44|4.04|0
1656510620000|2022-06-29 13:50:20|5.51|4.11|5.53|4.13|5.55|4.15|5.51|4.11|0
1656510630000|2022-06-29 13:50:30|5.58|4.18|5.59|4.19|5.61|4.21|5.58|4.18|0
1656510640000|2022-06-29 13:50:40|5.62|4.22|5.73|4.33|5.73|4.33|5.62|4.22|0
1656510650000|2022-06-29 13:50:50|5.78|4.38|5.81|4.41|5.81|4.41|5.78|4.38|0
1656510660000|2022-06-29 13:51:00|5.8|4.4|5.85|4.45|5.85|4.45|5.8|4.4|0
1656510670000|2022-06-29 13:51:10|5.89|4.49|5.9|4.5|5.91|4.51|5.89|4.49|0
1656510680000|2022-06-29 13:51:20|5.92|4.52|5.94|4.54|5.94|4.54|5.92|4.52|0
1656510690000|2022-06-29 13:51:30|5.95|4.55|6.02|4.62|6.03|4.63|5.95|4.55|0
1656510700000|2022-06-29 13:51:40|6.03|4.63|6.05|4.65|6.05|4.65|6.03|4.63|0
1656510710000|2022-06-29 13:51:50|6.04|4.64|6.09|4.69|6.09|4.69|6.03|4.63|0
1656510720000|2022-06-29 13:52:00|6.12|4.72|6.14|4.74|6.16|4.76|6.12|4.72|0
1656510730000|2022-06-29 13:52:10|6.08|4.68|6.12|4.72|6.12|4.72|6.08|4.68|0
1656510740000|2022-06-29 13:52:20|6.17|4.77|6.23|4.83|6.23|4.83|6.17|4.77|0
1656510750000|2022-06-29 13:52:30|6.24|4.84|6.36|4.96|6.36|4.96|6.24|4.84|0
1656510760000|2022-06-29 13:52:40|6.32|4.92|6.23|4.83|6.32|4.92|6.23|4.83|0
1656510770000|2022-06-29 13:52:50|6.21|4.81|6.21|4.81|6.23|4.83|6.21|4.81|0
1656510780000|2022-06-29 13:53:00|6.2|4.8|6.16|4.76|6.24|4.84|6.16|4.76|0
1656510790000|2022-06-29 13:53:10|6.15|4.75|6.2|4.8|6.2|4.8|6.15|4.75|0
1656510800000|2022-06-29 13:53:20|6.23|4.83|6.24|4.84|6.27|4.87|6.23|4.83|0
1656510810000|2022-06-29 13:53:30|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1656510820000|2022-06-29 13:53:40|6.3|4.9|6.24|4.84|6.3|4.9|6.24|4.84|0
1656510830000|2022-06-29 13:53:50|6.26|4.86|6.24|4.84|6.27|4.87|6.24|4.84|0
1656510840000|2022-06-29 13:54:00|6.23|4.83|6.19|4.79|6.23|4.83|6.17|4.77|0
1656510850000|2022-06-29 13:54:10|6.2|4.8|6.19|4.79|6.27|4.87|6.19|4.79|0
1656510860000|2022-06-29 13:54:20|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1656510870000|2022-06-29 13:54:30|6.23|4.83|6.27|4.87|6.27|4.87|6.22|4.82|0
1656510880000|2022-06-29 13:54:40|6.25|4.85|6.3|4.9|6.3|4.9|6.25|4.85|0
1656510890000|2022-06-29 13:54:50|6.31|4.91|6.24|4.84|6.31|4.91|6.23|4.83|0
1656510900000|2022-06-29 13:55:00|6.21|4.81|6.18|4.78|6.21|4.81|6.18|4.78|0
1656510910000|2022-06-29 13:55:10|6.19|4.79|6.16|4.76|6.21|4.81|6.16|4.76|0
1656510920000|2022-06-29 13:55:20|6.13|4.73|6.05|4.65|6.13|4.73|6.05|4.65|0
1656510930000|2022-06-29 13:55:30|6.04|4.64|6.03|4.63|6.05|4.65|6.03|4.63|0
1656510940000|2022-06-29 13:55:40|6.04|4.64|5.98|4.58|6.04|4.64|5.98|4.58|0
1656510950000|2022-06-29 13:55:50|6.06|4.66|6.03|4.63|6.06|4.66|6.01|4.61|0
1656510960000|2022-06-29 13:56:00|6.05|4.65|6.02|4.62|6.05|4.65|6.02|4.62|0
1656510970000|2022-06-29 13:56:10|6.04|4.64|6.04|4.64|6.05|4.65|6.03|4.63|0
1656510980000|2022-06-29 13:56:20|6.02|4.62|6.01|4.61|6.03|4.63|6.01|4.61|0
1656510990000|2022-06-29 13:56:30|6.03|4.63|6.02|4.62|6.03|4.63|5.99|4.59|0
1656511000000|2022-06-29 13:56:40|6.03|4.63|6.02|4.62|6.03|4.63|6|4.6|0
1656511010000|2022-06-29 13:56:50|6|4.6|6.07|4.67|6.07|4.67|6|4.6|0
1656511020000|2022-06-29 13:57:00|6.1|4.7|6.17|4.77|6.2|4.8|6.1|4.7|0
1656511030000|2022-06-29 13:57:10|6.16|4.76|6.14|4.74|6.21|4.81|6.14|4.74|0
1656511040000|2022-06-29 13:57:20|6.16|4.76|6.14|4.74|6.16|4.76|6.13|4.73|0
1656511050000|2022-06-29 13:57:30|6.17|4.77|6.24|4.84|6.24|4.84|6.17|4.77|0
1656511060000|2022-06-29 13:57:40|6.23|4.83|6.18|4.78|6.23|4.83|6.17|4.77|0
1656511070000|2022-06-29 13:57:50|6.2|4.8|6.16|4.76|6.2|4.8|6.16|4.76|0
1656511080000|2022-06-29 13:58:00|6.13|4.73|6.18|4.78|6.18|4.78|6.13|4.73|0
1656511090000|2022-06-29 13:58:10|6.15|4.75|6.06|4.66|6.15|4.75|6.06|4.66|0
1656511100000|2022-06-29 13:58:20|6.04|4.64|6|4.6|6.04|4.64|6|4.6|0
1656511110000|2022-06-29 13:58:30|5.99|4.59|5.97|4.57|6|4.6|5.97|4.57|0
1656511120000|2022-06-29 13:58:40|6.01|4.61|6.02|4.62|6.05|4.65|6|4.6|0
1656511130000|2022-06-29 13:58:50|6.01|4.61|5.99|4.59|6.01|4.61|5.97|4.57|0
1656511140000|2022-06-29 13:59:00|6.03|4.63|5.99|4.59|6.03|4.63|5.99|4.59|0
1656511150000|2022-06-29 13:59:10|6|4.6|6.04|4.64|6.04|4.64|6|4.6|0
1656511160000|2022-06-29 13:59:20|5.98|4.58|5.98|4.58|6.02|4.62|5.98|4.58|0
1656511170000|2022-06-29 13:59:30|5.97|4.57|5.98|4.58|6.01|4.61|5.97|4.57|0
1656511180000|2022-06-29 13:59:40|5.97|4.57|5.95|4.55|5.97|4.57|5.95|4.55|0
1656511190000|2022-06-29 13:59:50|5.97|4.57|6.04|4.64|6.04|4.64|5.97|4.57|0
1656511200000|2022-06-29 14:00:00|6.03|4.63|5.94|4.54|6.03|4.63|5.94|4.54|0
1656511210000|2022-06-29 14:00:10|5.9|4.5|5.86|4.46|5.9|4.5|5.86|4.46|0
1656511220000|2022-06-29 14:00:20|5.85|4.45|5.95|4.55|5.95|4.55|5.85|4.45|0
1656511230000|2022-06-29 14:00:30|5.9|4.5|5.97|4.57|5.97|4.57|5.9|4.5|0
1656511240000|2022-06-29 14:00:40|5.92|4.52|5.97|4.57|5.97|4.57|5.92|4.52|0
1656511250000|2022-06-29 14:00:50|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1656511260000|2022-06-29 14:01:00|5.86|4.46|5.87|4.47|5.9|4.5|5.86|4.46|0
1656511270000|2022-06-29 14:01:10|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1656511280000|2022-06-29 14:01:20|5.9|4.5|5.94|4.54|5.94|4.54|5.9|4.5|0
1656511290000|2022-06-29 14:01:30|5.66|4.26|5.75|4.35|5.75|4.35|5.66|4.26|0
1656511300000|2022-06-29 14:01:40|5.77|4.37|5.77|4.37|5.78|4.38|5.74|4.34|0
1656511310000|2022-06-29 14:01:50|5.79|4.39|5.78|4.38|5.8|4.4|5.78|4.38|0
1656511320000|2022-06-29 14:02:00|5.79|4.39|5.94|4.54|5.94|4.54|5.79|4.39|0
1656511330000|2022-06-29 14:02:10|5.97|4.57|5.95|4.55|5.97|4.57|5.93|4.53|0
1656511340000|2022-06-29 14:02:20|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1656511350000|2022-06-29 14:02:30|5.95|4.55|6.02|4.62|6.02|4.62|5.95|4.55|0
1656511360000|2022-06-29 14:02:40|6.07|4.67|6.17|4.77|6.17|4.77|6.07|4.67|0
1656511370000|2022-06-29 14:02:50|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1656511380000|2022-06-29 14:03:00|6.17|4.77|6.2|4.8|6.2|4.8|6.16|4.76|0
1656511390000|2022-06-29 14:03:10|6.18|4.78|6.15|4.75|6.18|4.78|6.15|4.75|0
1656511400000|2022-06-29 14:03:20|6.14|4.74|6.2|4.8|6.2|4.8|6.14|4.74|0
1656511410000|2022-06-29 14:03:30|6.16|4.76|6.2|4.8|6.2|4.8|6.16|4.76|0
1656511420000|2022-06-29 14:03:40|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1656511430000|2022-06-29 14:03:50|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1656511440000|2022-06-29 14:04:00|6.19|4.79|6.15|4.75|6.2|4.8|6.15|4.75|0
1656511450000|2022-06-29 14:04:10|6.17|4.77|6.07|4.67|6.18|4.78|6.07|4.67|0
1656511460000|2022-06-29 14:04:20|6.04|4.64|6.15|4.75|6.15|4.75|6.04|4.64|0
1656511470000|2022-06-29 14:04:30|6.13|4.73|6.16|4.76|6.17|4.77|6.13|4.73|0
1656511480000|2022-06-29 14:04:40|6.09|4.69|6.19|4.79|6.19|4.79|6.09|4.69|0
1656511490000|2022-06-29 14:04:50|5.7|4.3|5.7|4.3|5.71|4.31|5.69|4.29|0
1656511500000|2022-06-29 14:05:00|5.67|4.27|5.66|4.26|5.69|4.29|5.65|4.25|0
1656511510000|2022-06-29 14:05:10|5.67|4.27|5.59|4.19|5.67|4.27|5.58|4.18|0
1656511520000|2022-06-29 14:05:20|5.63|4.23|5.58|4.18|5.63|4.23|5.58|4.18|0
1656511530000|2022-06-29 14:05:30|5.59|4.19|5.53|4.13|5.59|4.19|5.53|4.13|0
1656511540000|2022-06-29 14:05:40|5.86|4.46|5.84|4.44|5.86|4.46|5.81|4.41|0
1656511550000|2022-06-29 14:05:50|5.85|4.45|5.81|4.41|5.86|4.46|5.81|4.41|0
1656511560000|2022-06-29 14:06:00|5.8|4.4|5.83|4.43|5.83|4.43|5.79|4.39|0
1656511570000|2022-06-29 14:06:10|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1656511580000|2022-06-29 14:06:20|5.89|4.49|5.78|4.38|5.89|4.49|5.78|4.38|0
1656511590000|2022-06-29 14:06:30|5.79|4.39|5.78|4.38|5.82|4.42|5.78|4.38|0
1656511600000|2022-06-29 14:06:40|5.75|4.35|5.82|4.42|5.82|4.42|5.75|4.35|0
1656511610000|2022-06-29 14:06:50|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1656511620000|2022-06-29 14:07:00|5.79|4.39|5.74|4.34|5.79|4.39|5.74|4.34|0
1656511630000|2022-06-29 14:07:10|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1656511640000|2022-06-29 14:07:20|5.73|4.33|5.67|4.27|5.73|4.33|5.67|4.27|0
1656511650000|2022-06-29 14:07:30|5.68|4.28|5.71|4.31|5.71|4.31|5.65|4.25|0
1656511660000|2022-06-29 14:07:40|5.7|4.3|5.74|4.34|5.74|4.34|5.7|4.3|0
1656511670000|2022-06-29 14:07:50|5.72|4.32|5.69|4.29|5.75|4.35|5.69|4.29|0
1656511680000|2022-06-29 14:08:00|5.68|4.28|5.7|4.3|5.7|4.3|5.68|4.28|0
1656511690000|2022-06-29 14:08:10|5.74|4.34|5.74|4.34|5.74|4.34|5.71|4.31|0
1656511700000|2022-06-29 14:08:20|5.76|4.36|5.79|4.39|5.79|4.39|5.76|4.36|0
1656511710000|2022-06-29 14:08:30|5.81|4.41|5.78|4.38|5.82|4.42|5.78|4.38|0
1656511720000|2022-06-29 14:08:40|5.79|4.39|5.83|4.43|5.83|4.43|5.79|4.39|0
1656511730000|2022-06-29 14:08:50|5.84|4.44|5.75|4.35|5.84|4.44|5.75|4.35|0
1656511740000|2022-06-29 14:09:00|5.7|4.3|5.63|4.23|5.7|4.3|5.63|4.23|0
1656511750000|2022-06-29 14:09:10|5.65|4.25|5.66|4.26|5.66|4.26|5.64|4.24|0
1656511760000|2022-06-29 14:09:20|5.64|4.24|5.68|4.28|5.68|4.28|5.62|4.22|0
1656511770000|2022-06-29 14:09:30|5.67|4.27|5.65|4.25|5.67|4.27|5.65|4.25|0
1656511780000|2022-06-29 14:09:40|5.7|4.3|5.73|4.33|5.73|4.33|5.7|4.3|0
1656511790000|2022-06-29 14:09:50|5.74|4.34|5.7|4.3|5.74|4.34|5.69|4.29|0
1656511800000|2022-06-29 14:10:00|5.69|4.29|5.68|4.28|5.71|4.31|5.68|4.28|0
1656511810000|2022-06-29 14:10:10|5.69|4.29|5.7|4.3|5.7|4.3|5.67|4.27|0
1656511820000|2022-06-29 14:10:20|5.71|4.31|5.78|4.38|5.78|4.38|5.71|4.31|0
1656511830000|2022-06-29 14:10:30|5.74|4.34|5.74|4.34|5.78|4.38|5.74|4.34|0
1656511840000|2022-06-29 14:10:40|5.7|4.3|5.67|4.27|5.7|4.3|5.67|4.27|0
1656511850000|2022-06-29 14:10:50|5.69|4.29|5.71|4.31|5.71|4.31|5.69|4.29|0
1656511860000|2022-06-29 14:11:00|5.73|4.33|5.72|4.32|5.73|4.33|5.71|4.31|0
1656511870000|2022-06-29 14:11:10|5.73|4.33|5.76|4.36|5.77|4.37|5.73|4.33|0
1656511880000|2022-06-29 14:11:20|5.77|4.37|5.8|4.4|5.83|4.43|5.77|4.37|0
1656511890000|2022-06-29 14:11:30|5.82|4.42|5.85|4.45|5.86|4.46|5.82|4.42|0
1656511900000|2022-06-29 14:11:40|5.88|4.48|5.95|4.55|5.95|4.55|5.88|4.48|0
1656511910000|2022-06-29 14:11:50|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1656511920000|2022-06-29 14:12:00|5.91|4.51|5.82|4.42|5.91|4.51|5.82|4.42|0
1656511930000|2022-06-29 14:12:10|5.83|4.43|5.82|4.42|5.86|4.46|5.82|4.42|0
1656511940000|2022-06-29 14:12:20|5.8|4.4|5.83|4.43|5.85|4.45|5.8|4.4|0
1656511950000|2022-06-29 14:12:30|5.87|4.47|5.92|4.52|5.92|4.52|5.87|4.47|0
1656511960000|2022-06-29 14:12:40|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1656511970000|2022-06-29 14:12:50|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1656511980000|2022-06-29 14:13:00|5.92|4.52|5.91|4.51|5.95|4.55|5.91|4.51|0
1656511990000|2022-06-29 14:13:10|5.93|4.53|5.83|4.43|5.94|4.54|5.83|4.43|0
1656512000000|2022-06-29 14:13:20|5.84|4.44|5.83|4.43|5.86|4.46|5.83|4.43|0
1656512010000|2022-06-29 14:13:30|5.81|4.41|5.78|4.38|5.82|4.42|5.78|4.38|0
1656512020000|2022-06-29 14:13:40|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1656512030000|2022-06-29 14:13:50|5.79|4.39|5.77|4.37|5.79|4.39|5.77|4.37|0
1656512040000|2022-06-29 14:14:00|5.73|4.33|5.72|4.32|5.73|4.33|5.72|4.32|0
1656512050000|2022-06-29 14:14:10|5.67|4.27|5.68|4.28|5.69|4.29|5.67|4.27|0
1656512060000|2022-06-29 14:14:20|5.65|4.25|5.68|4.28|5.73|4.33|5.65|4.25|0
1656512070000|2022-06-29 14:14:30|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1656512080000|2022-06-29 14:14:40|5.6|4.2|5.66|4.26|5.66|4.26|5.6|4.2|0
1656512090000|2022-06-29 14:14:50|5.67|4.27|5.6|4.2|5.67|4.27|5.6|4.2|0
1656512100000|2022-06-29 14:15:00|5.59|4.19|5.63|4.23|5.65|4.25|5.59|4.19|0
1656512110000|2022-06-29 14:15:10|5.68|4.28|5.64|4.24|5.69|4.29|5.64|4.24|0
1656512120000|2022-06-29 14:15:20|5.63|4.23|5.65|4.25|5.65|4.25|5.62|4.22|0
1656512130000|2022-06-29 14:15:30|5.66|4.26|5.63|4.23|5.66|4.26|5.62|4.22|0
1656512140000|2022-06-29 14:15:40|5.64|4.24|5.65|4.25|5.65|4.25|5.63|4.23|0
1656512150000|2022-06-29 14:15:50|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1656512160000|2022-06-29 14:16:00|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1656512170000|2022-06-29 14:16:10|5.56|4.16|5.51|4.11|5.56|4.16|5.51|4.11|0
1656512180000|2022-06-29 14:16:20|5.49|4.09|5.44|4.04|5.49|4.09|5.43|4.03|0
1656512190000|2022-06-29 14:16:30|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1656512200000|2022-06-29 14:16:40|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1656512210000|2022-06-29 14:16:50|5.32|3.92|5.2|3.8|5.32|3.92|5.2|3.8|0
1656512220000|2022-06-29 14:17:00|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1656512230000|2022-06-29 14:17:10|5.19|3.79|5.2|3.8|5.2|3.8|5.18|3.78|0
1656512240000|2022-06-29 14:17:20|5.19|3.79|5.17|3.77|5.19|3.79|5.15|3.75|0
1656512250000|2022-06-29 14:17:30|5.16|3.76|5.13|3.73|5.17|3.77|5.13|3.73|0
1656512260000|2022-06-29 14:17:40|5.15|3.75|5.19|3.79|5.19|3.79|5.15|3.75|0
1656512270000|2022-06-29 14:17:50|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1656512280000|2022-06-29 14:18:00|5.2|3.8|5.15|3.75|5.21|3.81|5.15|3.75|0
1656512290000|2022-06-29 14:18:10|5.14|3.74|5.2|3.8|5.2|3.8|5.14|3.74|0
1656512300000|2022-06-29 14:18:20|5.19|3.79|5.18|3.78|5.19|3.79|5.16|3.76|0
1656512310000|2022-06-29 14:18:30|5.15|3.75|5.15|3.75|5.16|3.76|5.14|3.74|0
1656512320000|2022-06-29 14:18:40|5.13|3.73|5.13|3.73|5.13|3.73|5.12|3.72|0
1656512330000|2022-06-29 14:18:50|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1656512340000|2022-06-29 14:19:00|5.14|3.74|5.11|3.71|5.14|3.74|5.11|3.71|0
1656512350000|2022-06-29 14:19:10|5.12|3.72|5.13|3.73|5.16|3.76|5.12|3.72|0
1656512360000|2022-06-29 14:19:20|5.14|3.74|5.14|3.74|5.14|3.74|5.1|3.7|0
1656512370000|2022-06-29 14:19:30|5.17|3.77|5.17|3.77|5.19|3.79|5.17|3.77|0
1656512380000|2022-06-29 14:19:40|5.14|3.74|5.17|3.77|5.17|3.77|5.13|3.73|0
1656512390000|2022-06-29 14:19:50|5.19|3.79|5.16|3.76|5.19|3.79|5.15|3.75|0
1656512400000|2022-06-29 14:20:00|5.14|3.74|5.18|3.78|5.18|3.78|5.14|3.74|0
1656512410000|2022-06-29 14:20:10|5.22|3.82|5.26|3.86|5.26|3.86|5.22|3.82|0
1656512420000|2022-06-29 14:20:20|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1656512430000|2022-06-29 14:20:30|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1656512440000|2022-06-29 14:20:40|5.21|3.81|5.16|3.76|5.21|3.81|5.16|3.76|0
1656512450000|2022-06-29 14:20:50|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1656512460000|2022-06-29 14:21:00|5.19|3.79|5.14|3.74|5.19|3.79|5.14|3.74|0
1656512470000|2022-06-29 14:21:10|5.19|3.79|5.2|3.8|5.2|3.8|5.18|3.78|0
1656512480000|2022-06-29 14:21:20|5.25|3.85|5.24|3.84|5.25|3.85|5.23|3.83|0
1656512490000|2022-06-29 14:21:30|5.27|3.87|5.28|3.88|5.28|3.88|5.26|3.86|0
1656512500000|2022-06-29 14:21:40|5.26|3.86|5.28|3.88|5.31|3.91|5.26|3.86|0
1656512510000|2022-06-29 14:21:50|5.26|3.86|5.26|3.86|5.26|3.86|5.24|3.84|0
1656512520000|2022-06-29 14:22:00|5.3|3.9|5.27|3.87|5.3|3.9|5.26|3.86|0
1656512530000|2022-06-29 14:22:10|5.29|3.89|5.26|3.86|5.29|3.89|5.26|3.86|0
1656512540000|2022-06-29 14:22:20|5.25|3.85|5.22|3.82|5.25|3.85|5.22|3.82|0
1656512550000|2022-06-29 14:22:30|5.19|3.79|5.18|3.78|5.19|3.79|5.17|3.77|0
1656512560000|2022-06-29 14:22:40|5.17|3.77|5.2|3.8|5.2|3.8|5.17|3.77|0
1656512570000|2022-06-29 14:22:50|5.21|3.81|5.22|3.82|5.23|3.83|5.19|3.79|0
1656512580000|2022-06-29 14:23:00|5.23|3.83|5.19|3.79|5.23|3.83|5.19|3.79|0
1656512590000|2022-06-29 14:23:10|5.2|3.8|5.23|3.83|5.23|3.83|5.2|3.8|0
1656512600000|2022-06-29 14:23:20|5.19|3.79|5.14|3.74|5.19|3.79|5.14|3.74|0
1656512610000|2022-06-29 14:23:30|5.13|3.73|5.21|3.81|5.21|3.81|5.13|3.73|0
1656512620000|2022-06-29 14:23:40|5.17|3.77|5.13|3.73|5.18|3.78|5.13|3.73|0
1656512630000|2022-06-29 14:23:50|5.15|3.75|5.19|3.79|5.19|3.79|5.15|3.75|0
1656512640000|2022-06-29 14:24:00|5.18|3.78|5.16|3.76|5.18|3.78|5.15|3.75|0
1656512650000|2022-06-29 14:24:10|5.18|3.78|5.23|3.83|5.23|3.83|5.17|3.77|0
1656512660000|2022-06-29 14:24:20|5.24|3.84|5.2|3.8|5.24|3.84|5.2|3.8|0
1656512670000|2022-06-29 14:24:30|5.21|3.81|5.19|3.79|5.21|3.81|5.19|3.79|0
1656512680000|2022-06-29 14:24:40|5.18|3.78|5.23|3.83|5.23|3.83|5.18|3.78|0
1656512690000|2022-06-29 14:24:50|5.24|3.84|5.3|3.9|5.3|3.9|5.24|3.84|0
1656512700000|2022-06-29 14:25:00|5.33|3.93|5.42|4.02|5.42|4.02|5.32|3.92|0
1656512710000|2022-06-29 14:25:10|5.49|4.09|5.56|4.16|5.56|4.16|5.49|4.09|0
1656512720000|2022-06-29 14:25:20|5.53|4.13|5.63|4.23|5.63|4.23|5.53|4.13|0
1656512730000|2022-06-29 14:25:30|5.67|4.27|5.7|4.3|5.71|4.31|5.67|4.27|0
1656512740000|2022-06-29 14:25:40|5.67|4.27|5.68|4.28|5.68|4.28|5.66|4.26|0
1656512750000|2022-06-29 14:25:50|5.72|4.32|5.83|4.43|5.83|4.43|5.72|4.32|0
1656512760000|2022-06-29 14:26:00|5.79|4.39|5.71|4.31|5.79|4.39|5.71|4.31|0
1656512770000|2022-06-29 14:26:10|5.7|4.3|5.64|4.24|5.7|4.3|5.64|4.24|0
1656512780000|2022-06-29 14:26:20|5.65|4.25|5.65|4.25|5.65|4.25|5.63|4.23|0
1656512790000|2022-06-29 14:26:30|5.63|4.23|5.59|4.19|5.63|4.23|5.59|4.19|0
1656512800000|2022-06-29 14:26:40|5.6|4.2|5.6|4.2|5.6|4.2|5.56|4.16|0
1656512810000|2022-06-29 14:26:50|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1656512820000|2022-06-29 14:27:00|5.63|4.23|5.58|4.18|5.63|4.23|5.58|4.18|0
1656512830000|2022-06-29 14:27:10|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1656512840000|2022-06-29 14:27:20|5.56|4.16|5.66|4.26|5.66|4.26|5.56|4.16|0
1656512850000|2022-06-29 14:27:30|5.61|4.21|5.59|4.19|5.62|4.22|5.59|4.19|0
1656512860000|2022-06-29 14:27:40|5.58|4.18|5.62|4.22|5.62|4.22|5.58|4.18|0
1656512870000|2022-06-29 14:27:50|5.61|4.21|5.58|4.18|5.61|4.21|5.58|4.18|0
1656512880000|2022-06-29 14:28:00|5.61|4.21|5.6|4.2|5.61|4.21|5.59|4.19|0
1656512890000|2022-06-29 14:28:10|5.64|4.24|5.55|4.15|5.64|4.24|5.55|4.15|0
1656512900000|2022-06-29 14:28:20|5.49|4.09|5.49|4.09|5.49|4.09|5.47|4.07|0
1656512910000|2022-06-29 14:28:30|5.51|4.11|5.55|4.15|5.55|4.15|5.5|4.1|0
1656512920000|2022-06-29 14:28:40|5.54|4.14|5.54|4.14|5.56|4.16|5.53|4.13|0
1656512930000|2022-06-29 14:28:50|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1656512940000|2022-06-29 14:29:00|5.58|4.18|5.56|4.16|5.59|4.19|5.55|4.15|0
1656512950000|2022-06-29 14:29:10|5.57|4.17|5.57|4.17|5.58|4.18|5.57|4.17|0
1656512960000|2022-06-29 14:29:20|5.54|4.14|5.58|4.18|5.58|4.18|5.53|4.13|0
1656512970000|2022-06-29 14:29:30|5.59|4.19|5.56|4.16|5.59|4.19|5.56|4.16|0
1656512980000|2022-06-29 14:29:40|5.57|4.17|5.58|4.18|5.58|4.18|5.56|4.16|0
1656512990000|2022-06-29 14:29:50|5.59|4.19|5.6|4.2|5.6|4.2|5.58|4.18|0
1656513000000|2022-06-29 14:30:00|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1656513010000|2022-06-29 14:30:10|5.62|4.22|5.63|4.23|5.64|4.24|5.62|4.22|0
1656513020000|2022-06-29 14:30:20|5.68|4.28|5.69|4.29|5.76|4.36|5.68|4.28|0
1656513030000|2022-06-29 14:30:30|5.67|4.27|5.72|4.32|5.72|4.32|5.67|4.27|0
1656513040000|2022-06-29 14:30:40|5.69|4.29|5.67|4.27|5.71|4.31|5.67|4.27|0
1656513050000|2022-06-29 14:30:50|5.72|4.32|5.66|4.26|5.73|4.33|5.66|4.26|0
1656513060000|2022-06-29 14:31:00|5.71|4.31|5.8|4.4|5.8|4.4|5.71|4.31|0
1656513070000|2022-06-29 14:31:10|5.76|4.36|5.8|4.4|5.81|4.41|5.76|4.36|0
1656513080000|2022-06-29 14:31:20|5.77|4.37|5.75|4.35|5.8|4.4|5.75|4.35|0
1656513090000|2022-06-29 14:31:30|5.77|4.37|5.78|4.38|5.81|4.41|5.77|4.37|0
1656513100000|2022-06-29 14:31:40|5.77|4.37|5.81|4.41|5.83|4.43|5.77|4.37|0
1656513110000|2022-06-29 14:31:50|5.78|4.38|5.75|4.35|5.78|4.38|5.74|4.34|0
1656513120000|2022-06-29 14:32:00|5.66|4.26|5.63|4.23|5.69|4.29|5.63|4.23|0
1656513130000|2022-06-29 14:32:10|5.58|4.18|5.52|4.12|5.58|4.18|5.52|4.12|0
1656513140000|2022-06-29 14:32:20|5.51|4.11|5.53|4.13|5.53|4.13|5.49|4.09|0
1656513150000|2022-06-29 14:32:30|5.52|4.12|5.66|4.26|5.66|4.26|5.52|4.12|0
1656513160000|2022-06-29 14:32:40|5.68|4.28|5.69|4.29|5.7|4.3|5.68|4.28|0
1656513170000|2022-06-29 14:32:50|5.72|4.32|5.79|4.39|5.79|4.39|5.72|4.32|0
1656513180000|2022-06-29 14:33:00|5.9|4.5|5.92|4.52|5.92|4.52|5.89|4.49|0
1656513190000|2022-06-29 14:33:10|5.96|4.56|6.03|4.63|6.03|4.63|5.96|4.56|0
1656513200000|2022-06-29 14:33:20|5.98|4.58|5.98|4.58|5.99|4.59|5.97|4.57|0
1656513210000|2022-06-29 14:33:30|5.97|4.57|5.96|4.56|6|4.6|5.96|4.56|0
1656513220000|2022-06-29 14:33:40|5.92|4.52|5.87|4.47|5.92|4.52|5.87|4.47|0
1656513230000|2022-06-29 14:33:50|5.83|4.43|5.81|4.41|5.84|4.44|5.8|4.4|0
1656513240000|2022-06-29 14:34:00|5.76|4.36|5.73|4.33|5.76|4.36|5.73|4.33|0
1656513250000|2022-06-29 14:34:10|5.71|4.31|5.78|4.38|5.78|4.38|5.71|4.31|0
1656513260000|2022-06-29 14:34:20|5.77|4.37|5.79|4.39|5.79|4.39|5.77|4.37|0
1656513270000|2022-06-29 14:34:30|5.82|4.42|5.8|4.4|5.85|4.45|5.8|4.4|0
1656513280000|2022-06-29 14:34:40|5.77|4.37|5.73|4.33|5.8|4.4|5.73|4.33|0
1656513290000|2022-06-29 14:34:50|5.7|4.3|5.74|4.34|5.76|4.36|5.7|4.3|0
1656513300000|2022-06-29 14:35:00|5.73|4.33|5.7|4.3|5.73|4.33|5.7|4.3|0
1656513310000|2022-06-29 14:35:10|5.72|4.32|5.69|4.29|5.72|4.32|5.69|4.29|0
1656513320000|2022-06-29 14:35:20|5.7|4.3|5.69|4.29|5.71|4.31|5.67|4.27|0
1656513330000|2022-06-29 14:35:30|5.64|4.24|5.66|4.26|5.66|4.26|5.64|4.24|0
1656513340000|2022-06-29 14:35:40|5.71|4.31|5.67|4.27|5.72|4.32|5.67|4.27|0
1656513350000|2022-06-29 14:35:50|5.7|4.3|5.66|4.26|5.7|4.3|5.66|4.26|0
1656513360000|2022-06-29 14:36:00|5.68|4.28|5.64|4.24|5.68|4.28|5.64|4.24|0
1656513370000|2022-06-29 14:36:10|5.63|4.23|5.62|4.22|5.63|4.23|5.59|4.19|0
1656513380000|2022-06-29 14:36:20|5.59|4.19|5.62|4.22|5.63|4.23|5.59|4.19|0
1656513390000|2022-06-29 14:36:30|5.64|4.24|5.73|4.33|5.73|4.33|5.64|4.24|0
1656513400000|2022-06-29 14:36:40|5.68|4.28|5.67|4.27|5.68|4.28|5.66|4.26|0
1656513410000|2022-06-29 14:36:50|5.65|4.25|5.65|4.25|5.66|4.26|5.64|4.24|0
1656513420000|2022-06-29 14:37:00|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1656513430000|2022-06-29 14:37:10|5.57|4.17|5.5|4.1|5.57|4.17|5.5|4.1|0
1656513440000|2022-06-29 14:37:20|5.48|4.08|5.45|4.05|5.48|4.08|5.45|4.05|0
1656513450000|2022-06-29 14:37:30|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1656513460000|2022-06-29 14:37:40|5.42|4.02|5.4|4|5.43|4.03|5.4|4|0
1656513470000|2022-06-29 14:37:50|5.38|3.98|5.39|3.99|5.41|4.01|5.38|3.98|0
1656513480000|2022-06-29 14:38:00|5.35|3.95|5.38|3.98|5.38|3.98|5.35|3.95|0
1656513490000|2022-06-29 14:38:10|5.36|3.96|5.3|3.9|5.36|3.96|5.3|3.9|0
1656513500000|2022-06-29 14:38:20|5.29|3.89|5.31|3.91|5.31|3.91|5.29|3.89|0
1656513510000|2022-06-29 14:38:30|5.32|3.92|5.37|3.97|5.37|3.97|5.32|3.92|0
1656513520000|2022-06-29 14:38:40|5.41|4.01|5.44|4.04|5.44|4.04|5.41|4.01|0
1656513530000|2022-06-29 14:38:50|5.43|4.03|5.45|4.05|5.46|4.06|5.4|4|0
1656513540000|2022-06-29 14:39:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1656513550000|2022-06-29 14:39:10|5.45|4.05|5.53|4.13|5.53|4.13|5.45|4.05|0
1656513560000|2022-06-29 14:39:20|5.58|4.18|5.56|4.16|5.58|4.18|5.55|4.15|0
1656513570000|2022-06-29 14:39:30|5.59|4.19|5.65|4.25|5.65|4.25|5.59|4.19|0
1656513580000|2022-06-29 14:39:40|5.63|4.23|5.64|4.24|5.65|4.25|5.63|4.23|0
1656513590000|2022-06-29 14:39:50|5.62|4.22|5.64|4.24|5.64|4.24|5.62|4.22|0
1656513600000|2022-06-29 14:40:00|5.65|4.25|5.67|4.27|5.68|4.28|5.64|4.24|0
1656513610000|2022-06-29 14:40:10|5.61|4.21|5.61|4.21|5.64|4.24|5.61|4.21|0
1656513620000|2022-06-29 14:40:20|5.59|4.19|5.6|4.2|5.64|4.24|5.59|4.19|0
1656513630000|2022-06-29 14:40:30|5.59|4.19|5.59|4.19|5.61|4.21|5.58|4.18|0
1656513640000|2022-06-29 14:40:40|5.62|4.22|5.61|4.21|5.62|4.22|5.59|4.19|0
1656513650000|2022-06-29 14:40:50|5.68|4.28|5.74|4.34|5.76|4.36|5.68|4.28|0
1656513660000|2022-06-29 14:41:00|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1656513670000|2022-06-29 14:41:10|5.78|4.38|5.8|4.4|5.8|4.4|5.78|4.38|0
1656513680000|2022-06-29 14:41:20|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1656513690000|2022-06-29 14:41:30|5.69|4.29|5.71|4.31|5.72|4.32|5.69|4.29|0
1656513700000|2022-06-29 14:41:40|5.72|4.32|5.8|4.4|5.8|4.4|5.72|4.32|0
1656513710000|2022-06-29 14:41:50|5.77|4.37|5.72|4.32|5.77|4.37|5.72|4.32|0
1656513720000|2022-06-29 14:42:00|5.7|4.3|5.71|4.31|5.72|4.32|5.7|4.3|0
1656513730000|2022-06-29 14:42:10|5.75|4.35|5.81|4.41|5.82|4.42|5.75|4.35|0
1656513740000|2022-06-29 14:42:20|5.87|4.47|5.97|4.57|5.97|4.57|5.87|4.47|0
1656513750000|2022-06-29 14:42:30|5.98|4.58|5.98|4.58|5.99|4.59|5.96|4.56|0
1656513760000|2022-06-29 14:42:40|5.99|4.59|5.96|4.56|6.01|4.61|5.96|4.56|0
1656513770000|2022-06-29 14:42:50|5.92|4.52|5.88|4.48|5.92|4.52|5.88|4.48|0
1656513780000|2022-06-29 14:43:00|5.87|4.47|5.91|4.51|5.94|4.54|5.87|4.47|0
1656513790000|2022-06-29 14:43:10|5.9|4.5|5.92|4.52|5.94|4.54|5.9|4.5|0
1656513800000|2022-06-29 14:43:20|5.93|4.53|5.94|4.54|5.96|4.56|5.93|4.53|0
1656513810000|2022-06-29 14:43:30|5.95|4.55|5.91|4.51|5.95|4.55|5.91|4.51|0
1656513820000|2022-06-29 14:43:40|5.92|4.52|5.93|4.53|5.94|4.54|5.92|4.52|0
1656513830000|2022-06-29 14:43:50|5.92|4.52|5.94|4.54|5.95|4.55|5.92|4.52|0
1656513840000|2022-06-29 14:44:00|5.93|4.53|5.91|4.51|5.94|4.54|5.91|4.51|0
1656513850000|2022-06-29 14:44:10|5.87|4.47|5.85|4.45|5.88|4.48|5.85|4.45|0
1656513860000|2022-06-29 14:44:20|5.83|4.43|5.89|4.49|5.89|4.49|5.83|4.43|0
1656513870000|2022-06-29 14:44:30|5.86|4.46|5.89|4.49|5.89|4.49|5.83|4.43|0
1656513880000|2022-06-29 14:44:40|5.9|4.5|5.93|4.53|5.93|4.53|5.9|4.5|0
1656513890000|2022-06-29 14:44:50|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1656513900000|2022-06-29 14:45:00|5.96|4.56|5.96|4.56|5.96|4.56|5.94|4.54|0
1656513910000|2022-06-29 14:45:10|5.92|4.52|5.91|4.51|5.92|4.52|5.89|4.49|0
1656513920000|2022-06-29 14:45:20|5.97|4.57|6.01|4.61|6.01|4.61|5.97|4.57|0
1656513930000|2022-06-29 14:45:30|6.03|4.63|6.05|4.65|6.05|4.65|6.03|4.63|0
1656513940000|2022-06-29 14:45:40|6.04|4.64|6.02|4.62|6.05|4.65|6.02|4.62|0
1656513950000|2022-06-29 14:45:50|6.03|4.63|5.93|4.53|6.03|4.63|5.93|4.53|0
1656513960000|2022-06-29 14:46:00|5.92|4.52|5.86|4.46|5.93|4.53|5.86|4.46|0
1656513970000|2022-06-29 14:46:10|5.9|4.5|5.89|4.49|5.9|4.5|5.89|4.49|0
1656513980000|2022-06-29 14:46:20|5.88|4.48|5.87|4.47|5.88|4.48|5.85|4.45|0
1656513990000|2022-06-29 14:46:30|5.86|4.46|5.83|4.43|5.86|4.46|5.83|4.43|0
1656514000000|2022-06-29 14:46:40|5.82|4.42|5.85|4.45|5.85|4.45|5.81|4.41|0
1656514010000|2022-06-29 14:46:50|5.83|4.43|5.84|4.44|5.84|4.44|5.82|4.42|0
1656514020000|2022-06-29 14:47:00|5.83|4.43|5.84|4.44|5.84|4.44|5.8|4.4|0
1656514030000|2022-06-29 14:47:10|5.83|4.43|5.85|4.45|5.86|4.46|5.83|4.43|0
1656514040000|2022-06-29 14:47:20|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1656514050000|2022-06-29 14:47:30|5.92|4.52|6|4.6|6.02|4.62|5.92|4.52|0
1656514060000|2022-06-29 14:47:40|5.97|4.57|5.99|4.59|5.99|4.59|5.96|4.56|0
1656514070000|2022-06-29 14:47:50|5.98|4.58|5.94|4.54|5.98|4.58|5.94|4.54|0
1656514080000|2022-06-29 14:48:00|5.92|4.52|5.94|4.54|5.94|4.54|5.91|4.51|0
1656514090000|2022-06-29 14:48:10|5.93|4.53|5.91|4.51|5.93|4.53|5.91|4.51|0
1656514100000|2022-06-29 14:48:20|5.88|4.48|5.83|4.43|5.88|4.48|5.83|4.43|0
1656514110000|2022-06-29 14:48:30|5.82|4.42|5.8|4.4|5.86|4.46|5.8|4.4|0
1656514120000|2022-06-29 14:48:40|5.79|4.39|5.78|4.38|5.79|4.39|5.77|4.37|0
1656514130000|2022-06-29 14:48:50|5.74|4.34|5.72|4.32|5.74|4.34|5.72|4.32|0
1656514140000|2022-06-29 14:49:00|5.71|4.31|5.78|4.38|5.78|4.38|5.71|4.31|0
1656514150000|2022-06-29 14:49:10|5.79|4.39|5.77|4.37|5.79|4.39|5.74|4.34|0
1656514160000|2022-06-29 14:49:20|5.75|4.35|5.8|4.4|5.8|4.4|5.75|4.35|0
1656514170000|2022-06-29 14:49:30|5.84|4.44|5.86|4.46|5.86|4.46|5.83|4.43|0
1656514180000|2022-06-29 14:49:40|5.88|4.48|5.83|4.43|5.88|4.48|5.83|4.43|0
1656514190000|2022-06-29 14:49:50|5.82|4.42|5.82|4.42|5.82|4.42|5.79|4.39|0
1656514200000|2022-06-29 14:50:00|5.85|4.45|5.87|4.47|5.87|4.47|5.85|4.45|0
1656514210000|2022-06-29 14:50:10|5.88|4.48|5.89|4.49|5.89|4.49|5.87|4.47|0
1656514220000|2022-06-29 14:50:20|5.9|4.5|5.93|4.53|5.95|4.55|5.9|4.5|0
1656514230000|2022-06-29 14:50:30|5.95|4.55|5.99|4.59|5.99|4.59|5.95|4.55|0
1656514240000|2022-06-29 14:50:40|5.94|4.54|5.96|4.56|5.96|4.56|5.93|4.53|0
1656514250000|2022-06-29 14:50:50|5.93|4.53|5.98|4.58|5.98|4.58|5.93|4.53|0
1656514260000|2022-06-29 14:51:00|5.99|4.59|5.96|4.56|5.99|4.59|5.92|4.52|0
1656514270000|2022-06-29 14:51:10|5.94|4.54|5.95|4.55|5.95|4.55|5.91|4.51|0
1656514280000|2022-06-29 14:51:20|5.99|4.59|5.93|4.53|5.99|4.59|5.93|4.53|0
1656514290000|2022-06-29 14:51:30|5.9|4.5|5.89|4.49|5.9|4.5|5.87|4.47|0
1656514300000|2022-06-29 14:51:40|5.96|4.56|6.03|4.63|6.03|4.63|5.96|4.56|0
1656514310000|2022-06-29 14:51:50|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1656514320000|2022-06-29 14:52:00|5.98|4.58|5.97|4.57|5.98|4.58|5.95|4.55|0
1656514330000|2022-06-29 14:52:10|5.98|4.58|6.03|4.63|6.03|4.63|5.98|4.58|0
1656514340000|2022-06-29 14:52:20|6.05|4.65|6.04|4.64|6.05|4.65|6.04|4.64|0
1656514350000|2022-06-29 14:52:30|6.05|4.65|6.02|4.62|6.05|4.65|6|4.6|0
1656514360000|2022-06-29 14:52:40|5.98|4.58|6.02|4.62|6.02|4.62|5.98|4.58|0
1656514370000|2022-06-29 14:52:50|6|4.6|5.98|4.58|6.01|4.61|5.98|4.58|0
1656514380000|2022-06-29 14:53:00|5.92|4.52|5.89|4.49|5.92|4.52|5.89|4.49|0
1656514390000|2022-06-29 14:53:10|5.9|4.5|5.85|4.45|5.9|4.5|5.85|4.45|0
1656514400000|2022-06-29 14:53:20|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1656514410000|2022-06-29 14:53:30|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1656514420000|2022-06-29 14:53:40|5.8|4.4|5.74|4.34|5.8|4.4|5.74|4.34|0
1656514430000|2022-06-29 14:53:50|5.73|4.33|5.67|4.27|5.73|4.33|5.67|4.27|0
1656514440000|2022-06-29 14:54:00|5.7|4.3|5.63|4.23|5.7|4.3|5.63|4.23|0
1656514450000|2022-06-29 14:54:10|5.68|4.28|5.7|4.3|5.7|4.3|5.67|4.27|0
1656514460000|2022-06-29 14:54:20|5.72|4.32|5.72|4.32|5.72|4.32|5.7|4.3|0
1656514470000|2022-06-29 14:54:30|5.74|4.34|5.7|4.3|5.74|4.34|5.69|4.29|0
1656514480000|2022-06-29 14:54:40|5.71|4.31|5.71|4.31|5.71|4.31|5.69|4.29|0
1656514490000|2022-06-29 14:54:50|5.75|4.35|5.79|4.39|5.79|4.39|5.75|4.35|0
1656514500000|2022-06-29 14:55:00|5.76|4.36|5.78|4.38|5.78|4.38|5.76|4.36|0
1656514510000|2022-06-29 14:55:10|5.75|4.35|5.78|4.38|5.78|4.38|5.75|4.35|0
1656514520000|2022-06-29 14:55:20|5.74|4.34|5.73|4.33|5.75|4.35|5.73|4.33|0
1656514530000|2022-06-29 14:55:30|5.71|4.31|5.75|4.35|5.75|4.35|5.71|4.31|0
1656514540000|2022-06-29 14:55:40|5.78|4.38|5.8|4.4|5.8|4.4|5.78|4.38|0
1656514550000|2022-06-29 14:55:50|5.77|4.37|5.78|4.38|5.79|4.39|5.75|4.35|0
1656514560000|2022-06-29 14:56:00|5.73|4.33|5.71|4.31|5.74|4.34|5.71|4.31|0
1656514570000|2022-06-29 14:56:10|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1656514580000|2022-06-29 14:56:20|5.69|4.29|5.71|4.31|5.71|4.31|5.67|4.27|0
1656514590000|2022-06-29 14:56:30|5.74|4.34|5.68|4.28|5.74|4.34|5.68|4.28|0
1656514600000|2022-06-29 14:56:40|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1656514610000|2022-06-29 14:56:50|5.67|4.27|5.7|4.3|5.7|4.3|5.67|4.27|0
1656514620000|2022-06-29 14:57:00|5.64|4.24|5.58|4.18|5.64|4.24|5.58|4.18|0
1656514630000|2022-06-29 14:57:10|5.6|4.2|5.61|4.21|5.62|4.22|5.6|4.2|0
1656514640000|2022-06-29 14:57:20|5.6|4.2|5.58|4.18|5.61|4.21|5.58|4.18|0
1656514650000|2022-06-29 14:57:30|5.59|4.19|5.6|4.2|5.6|4.2|5.58|4.18|0
1656514660000|2022-06-29 14:57:40|5.61|4.21|5.66|4.26|5.66|4.26|5.61|4.21|0
1656514670000|2022-06-29 14:57:50|5.68|4.28|5.68|4.28|5.68|4.28|5.66|4.26|0
1656514680000|2022-06-29 14:58:00|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1656514690000|2022-06-29 14:58:10|5.6|4.2|5.55|4.15|5.6|4.2|5.55|4.15|0
1656514700000|2022-06-29 14:58:20|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1656514710000|2022-06-29 14:58:30|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1656514720000|2022-06-29 14:58:40|5.55|4.15|5.54|4.14|5.55|4.15|5.52|4.12|0
1656514730000|2022-06-29 14:58:50|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1656514740000|2022-06-29 14:59:00|5.6|4.2|5.61|4.21|5.62|4.22|5.6|4.2|0
1656514750000|2022-06-29 14:59:10|5.65|4.25|5.59|4.19|5.66|4.26|5.59|4.19|0
1656514760000|2022-06-29 14:59:20|5.6|4.2|5.61|4.21|5.63|4.23|5.6|4.2|0
1656514770000|2022-06-29 14:59:30|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1656514780000|2022-06-29 14:59:40|5.61|4.21|5.58|4.18|5.61|4.21|5.57|4.17|0
1656514790000|2022-06-29 14:59:50|5.57|4.17|5.54|4.14|5.57|4.17|5.54|4.14|0
1656514800000|2022-06-29 15:00:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1656514810000|2022-06-29 15:00:10|5.52|4.12|5.57|4.17|5.59|4.19|5.52|4.12|0
1656514820000|2022-06-29 15:00:20|5.59|4.19|5.6|4.2|5.61|4.21|5.59|4.19|0
1656514830000|2022-06-29 15:00:30|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1656514840000|2022-06-29 15:00:40|5.55|4.15|5.59|4.19|5.59|4.19|5.55|4.15|0
1656514850000|2022-06-29 15:00:50|5.56|4.16|5.58|4.18|5.58|4.18|5.55|4.15|0
1656514860000|2022-06-29 15:01:00|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1656514870000|2022-06-29 15:01:10|5.59|4.19|5.64|4.24|5.64|4.24|5.57|4.17|0
1656514880000|2022-06-29 15:01:20|5.6|4.2|5.59|4.19|5.6|4.2|5.58|4.18|0
1656514890000|2022-06-29 15:01:30|5.57|4.17|5.54|4.14|5.58|4.18|5.54|4.14|0
1656514900000|2022-06-29 15:01:40|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1656514910000|2022-06-29 15:01:50|5.53|4.13|5.47|4.07|5.53|4.13|5.47|4.07|0
1656514920000|2022-06-29 15:02:00|5.48|4.08|5.54|4.14|5.54|4.14|5.48|4.08|0
1656514930000|2022-06-29 15:02:10|5.53|4.13|5.49|4.09|5.53|4.13|5.48|4.08|0
1656514940000|2022-06-29 15:02:20|5.48|4.08|5.51|4.11|5.52|4.12|5.48|4.08|0
1656514950000|2022-06-29 15:02:30|5.5|4.1|5.51|4.11|5.53|4.13|5.5|4.1|0
1656514960000|2022-06-29 15:02:40|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1656514970000|2022-06-29 15:02:50|5.5|4.1|5.43|4.03|5.5|4.1|5.43|4.03|0
1656514980000|2022-06-29 15:03:00|5.45|4.05|5.43|4.03|5.46|4.06|5.43|4.03|0
1656514990000|2022-06-29 15:03:10|5.42|4.02|5.46|4.06|5.46|4.06|5.42|4.02|0
1656515000000|2022-06-29 15:03:20|5.49|4.09|5.47|4.07|5.5|4.1|5.47|4.07|0
1656515010000|2022-06-29 15:03:30|5.46|4.06|5.47|4.07|5.5|4.1|5.46|4.06|0
1656515020000|2022-06-29 15:03:40|5.45|4.05|5.44|4.04|5.47|4.07|5.44|4.04|0
1656515030000|2022-06-29 15:03:50|5.43|4.03|5.5|4.1|5.5|4.1|5.43|4.03|0
1656515040000|2022-06-29 15:04:00|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1656515050000|2022-06-29 15:04:10|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1656515060000|2022-06-29 15:04:20|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1656515070000|2022-06-29 15:04:30|5.39|3.99|5.42|4.02|5.42|4.02|5.39|3.99|0
1656515080000|2022-06-29 15:04:40|5.41|4.01|5.43|4.03|5.43|4.03|5.41|4.01|0
1656515090000|2022-06-29 15:04:50|5.4|4|5.41|4.01|5.43|4.03|5.4|4|0
1656515100000|2022-06-29 15:05:00|5.39|3.99|5.42|4.02|5.42|4.02|5.39|3.99|0
1656515110000|2022-06-29 15:05:10|5.43|4.03|5.39|3.99|5.43|4.03|5.38|3.98|0
1656515120000|2022-06-29 15:05:20|5.4|4|5.35|3.95|5.4|4|5.35|3.95|0
1656515130000|2022-06-29 15:05:30|5.34|3.94|5.29|3.89|5.34|3.94|5.29|3.89|0
1656515140000|2022-06-29 15:05:40|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1656515150000|2022-06-29 15:05:50|5.29|3.89|5.28|3.88|5.29|3.89|5.27|3.87|0
1656515160000|2022-06-29 15:06:00|5.26|3.86|5.33|3.93|5.33|3.93|5.26|3.86|0
1656515170000|2022-06-29 15:06:10|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1656515180000|2022-06-29 15:06:20|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1656515190000|2022-06-29 15:06:30|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1656515200000|2022-06-29 15:06:40|5.33|3.93|5.29|3.89|5.33|3.93|5.29|3.89|0
1656515210000|2022-06-29 15:06:50|5.3|3.9|5.28|3.88|5.3|3.9|5.28|3.88|0
1656515220000|2022-06-29 15:07:00|5.29|3.89|5.28|3.88|5.29|3.89|5.27|3.87|0
1656515230000|2022-06-29 15:07:10|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1656515240000|2022-06-29 15:07:20|5.25|3.85|5.27|3.87|5.27|3.87|5.24|3.84|0
1656515250000|2022-06-29 15:07:30|5.28|3.88|5.4|4|5.4|4|5.26|3.86|0
1656515260000|2022-06-29 15:07:40|5.38|3.98|5.44|4.04|5.44|4.04|5.38|3.98|0
1656515270000|2022-06-29 15:07:50|5.45|4.05|5.43|4.03|5.45|4.05|5.39|3.99|0
1656515280000|2022-06-29 15:08:00|5.42|4.02|5.5|4.1|5.5|4.1|5.42|4.02|0
1656515290000|2022-06-29 15:08:10|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1656515300000|2022-06-29 15:08:20|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1656515310000|2022-06-29 15:08:30|5.53|4.13|5.53|4.13|5.55|4.15|5.53|4.13|0
1656515330000|2022-06-29 15:08:50|5.52|4.12|5.5|4.1|5.52|4.12|5.5|4.1|0
1656515340000|2022-06-29 15:09:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1656515350000|2022-06-29 15:09:10|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1656515360000|2022-06-29 15:09:20|5.53|4.13|5.55|4.15|5.55|4.15|5.53|4.13|0
1656515370000|2022-06-29 15:09:30|5.56|4.16|5.52|4.12|5.56|4.16|5.52|4.12|0
1656515380000|2022-06-29 15:09:40|5.47|4.07|5.46|4.06|5.49|4.09|5.46|4.06|0
1656515390000|2022-06-29 15:09:50|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1656515400000|2022-06-29 15:10:00|5.46|4.06|5.46|4.06|5.46|4.06|5.44|4.04|0
1656515410000|2022-06-29 15:10:10|5.47|4.07|5.5|4.1|5.5|4.1|5.47|4.07|0
1656515420000|2022-06-29 15:10:20|5.51|4.11|5.45|4.05|5.51|4.11|5.45|4.05|0
1656515430000|2022-06-29 15:10:30|5.46|4.06|5.49|4.09|5.49|4.09|5.46|4.06|0
1656515440000|2022-06-29 15:10:40|5.51|4.11|5.52|4.12|5.52|4.12|5.5|4.1|0
1656515450000|2022-06-29 15:10:50|5.53|4.13|5.5|4.1|5.53|4.13|5.5|4.1|0
1656515460000|2022-06-29 15:11:00|5.49|4.09|5.51|4.11|5.51|4.11|5.48|4.08|0
1656515470000|2022-06-29 15:11:10|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1656515480000|2022-06-29 15:11:20|5.5|4.1|5.52|4.12|5.52|4.12|5.49|4.09|0
1656515490000|2022-06-29 15:11:30|5.51|4.11|5.53|4.13|5.53|4.13|5.5|4.1|0
1656515500000|2022-06-29 15:11:40|5.54|4.14|5.51|4.11|5.54|4.14|5.51|4.11|0
1656515510000|2022-06-29 15:11:50|5.52|4.12|5.49|4.09|5.52|4.12|5.49|4.09|0
1656515520000|2022-06-29 15:12:00|5.5|4.1|5.46|4.06|5.5|4.1|5.46|4.06|0
1656515530000|2022-06-29 15:12:10|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656515540000|2022-06-29 15:12:20|5.45|4.05|5.45|4.05|5.46|4.06|5.44|4.04|0
1656515550000|2022-06-29 15:12:30|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1656515560000|2022-06-29 15:12:40|5.46|4.06|5.48|4.08|5.48|4.08|5.45|4.05|0
1656515570000|2022-06-29 15:12:50|5.5|4.1|5.53|4.13|5.53|4.13|5.5|4.1|0
1656515580000|2022-06-29 15:13:00|5.54|4.14|5.45|4.05|5.54|4.14|5.45|4.05|0
1656515590000|2022-06-29 15:13:10|5.44|4.04|5.37|3.97|5.44|4.04|5.37|3.97|0
1656515600000|2022-06-29 15:13:20|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1656515610000|2022-06-29 15:13:30|5.34|3.94|5.33|3.93|5.37|3.97|5.33|3.93|0
1656515620000|2022-06-29 15:13:40|5.32|3.92|5.33|3.93|5.33|3.93|5.3|3.9|0
1656515630000|2022-06-29 15:13:50|5.34|3.94|5.36|3.96|5.36|3.96|5.34|3.94|0
1656515640000|2022-06-29 15:14:00|5.35|3.95|5.38|3.98|5.38|3.98|5.35|3.95|0
1656515650000|2022-06-29 15:14:10|5.39|3.99|5.35|3.95|5.39|3.99|5.35|3.95|0
1656515660000|2022-06-29 15:14:20|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1656515670000|2022-06-29 15:14:30|5.36|3.96|5.32|3.92|5.36|3.96|5.32|3.92|0
1656515680000|2022-06-29 15:14:40|5.29|3.89|5.32|3.92|5.33|3.93|5.29|3.89|0
1656515690000|2022-06-29 15:14:50|5.33|3.93|5.33|3.93|5.34|3.94|5.32|3.92|0
1656515700000|2022-06-29 15:15:00|5.35|3.95|5.43|4.03|5.43|4.03|5.34|3.94|0
1656515710000|2022-06-29 15:15:10|5.4|4|5.36|3.96|5.4|4|5.36|3.96|0
1656515720000|2022-06-29 15:15:20|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1656515730000|2022-06-29 15:15:30|5.34|3.94|5.33|3.93|5.34|3.94|5.31|3.91|0
1656515740000|2022-06-29 15:15:40|5.32|3.92|5.3|3.9|5.33|3.93|5.3|3.9|0
1656515750000|2022-06-29 15:15:50|5.29|3.89|5.33|3.93|5.33|3.93|5.28|3.88|0
1656515760000|2022-06-29 15:16:00|5.34|3.94|5.36|3.96|5.36|3.96|5.33|3.93|0
1656515770000|2022-06-29 15:16:10|5.37|3.97|5.33|3.93|5.39|3.99|5.33|3.93|0
1656515780000|2022-06-29 15:16:20|5.34|3.94|5.41|4.01|5.41|4.01|5.34|3.94|0
1656515790000|2022-06-29 15:16:30|5.42|4.02|5.44|4.04|5.44|4.04|5.41|4.01|0
1656515800000|2022-06-29 15:16:40|5.45|4.05|5.46|4.06|5.47|4.07|5.45|4.05|0
1656515810000|2022-06-29 15:16:50|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1656515820000|2022-06-29 15:17:00|5.46|4.06|5.43|4.03|5.47|4.07|5.43|4.03|0
1656515830000|2022-06-29 15:17:10|5.42|4.02|5.46|4.06|5.46|4.06|5.42|4.02|0
1656515840000|2022-06-29 15:17:20|5.45|4.05|5.44|4.04|5.46|4.06|5.44|4.04|0
1656515850000|2022-06-29 15:17:30|5.45|4.05|5.44|4.04|5.45|4.05|5.43|4.03|0
1656515860000|2022-06-29 15:17:40|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1656515870000|2022-06-29 15:17:50|5.41|4.01|5.37|3.97|5.41|4.01|5.37|3.97|0
1656515880000|2022-06-29 15:18:00|5.35|3.95|5.33|3.93|5.36|3.96|5.33|3.93|0
1656515900000|2022-06-29 15:18:20|5.3|3.9|5.33|3.93|5.33|3.93|5.3|3.9|0
1656515910000|2022-06-29 15:18:30|5.3|3.9|5.26|3.86|5.3|3.9|5.26|3.86|0
1656515920000|2022-06-29 15:18:40|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1656515930000|2022-06-29 15:18:50|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1656515940000|2022-06-29 15:19:00|5.24|3.84|5.27|3.87|5.27|3.87|5.24|3.84|0
1656515950000|2022-06-29 15:19:10|5.26|3.86|5.27|3.87|5.27|3.87|5.25|3.85|0
1656515960000|2022-06-29 15:19:20|5.25|3.85|5.25|3.85|5.25|3.85|5.23|3.83|0
1656515980000|2022-06-29 15:19:40|5.26|3.86|5.24|3.84|5.26|3.86|5.24|3.84|0
1656515990000|2022-06-29 15:19:50|5.25|3.85|5.26|3.86|5.28|3.88|5.25|3.85|0
1656516000000|2022-06-29 15:20:00|5.25|3.85|5.29|3.89|5.29|3.89|5.25|3.85|0
1656516010000|2022-06-29 15:20:10|5.27|3.87|5.27|3.87|5.27|3.87|5.25|3.85|0
1656516020000|2022-06-29 15:20:20|5.29|3.89|5.25|3.85|5.29|3.89|5.25|3.85|0
1656516030000|2022-06-29 15:20:30|5.22|3.82|5.19|3.79|5.22|3.82|5.19|3.79|0
1656516040000|2022-06-29 15:20:40|5.2|3.8|5.2|3.8|5.2|3.8|5.18|3.78|0
1656516050000|2022-06-29 15:20:50|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1656516060000|2022-06-29 15:21:00|5.18|3.78|5.14|3.74|5.18|3.78|5.14|3.74|0
1656516070000|2022-06-29 15:21:10|5.15|3.75|5.14|3.74|5.15|3.75|5.13|3.73|0
1656516080000|2022-06-29 15:21:20|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1656516090000|2022-06-29 15:21:30|5.14|3.74|5.12|3.72|5.16|3.76|5.12|3.72|0
1656516100000|2022-06-29 15:21:40|5.13|3.73|5.14|3.74|5.15|3.75|5.13|3.73|0
1656516110000|2022-06-29 15:21:50|5.11|3.71|5.11|3.71|5.12|3.72|5.11|3.71|0
1656516120000|2022-06-29 15:22:00|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1656516130000|2022-06-29 15:22:10|5.12|3.72|5.07|3.67|5.12|3.72|5.07|3.67|0
1656516140000|2022-06-29 15:22:20|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1656516150000|2022-06-29 15:22:30|5.04|3.64|5.04|3.64|5.04|3.64|5.02|3.62|0
1656516160000|2022-06-29 15:22:40|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1656516170000|2022-06-29 15:22:50|5.02|3.62|5.03|3.63|5.03|3.63|5.01|3.61|0
1656516180000|2022-06-29 15:23:00|5.01|3.61|5.01|3.61|5.02|3.62|5.01|3.61|0
1656516190000|2022-06-29 15:23:10|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1656516200000|2022-06-29 15:23:20|5.02|3.62|5.04|3.64|5.04|3.64|5.02|3.62|0
1656516210000|2022-06-29 15:23:30|5.08|3.68|5.06|3.66|5.08|3.68|5.05|3.65|0
1656516220000|2022-06-29 15:23:40|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1656516230000|2022-06-29 15:23:50|5.04|3.64|5.02|3.62|5.04|3.64|5.01|3.61|0
1656516240000|2022-06-29 15:24:00|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1656516250000|2022-06-29 15:24:10|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1656516260000|2022-06-29 15:24:20|4.97|3.57|5.01|3.61|5.01|3.61|4.97|3.57|0
1656516270000|2022-06-29 15:24:30|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1656516280000|2022-06-29 15:24:40|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1656516290000|2022-06-29 15:24:50|5.04|3.64|5.08|3.68|5.08|3.68|5.04|3.64|0
1656516300000|2022-06-29 15:25:00|5.09|3.69|5.07|3.67|5.11|3.71|5.07|3.67|0
1656516310000|2022-06-29 15:25:10|5.09|3.69|5.19|3.79|5.19|3.79|5.09|3.69|0
1656516320000|2022-06-29 15:25:20|5.23|3.83|5.24|3.84|5.24|3.84|5.2|3.8|0
1656516330000|2022-06-29 15:25:30|5.2|3.8|5.21|3.81|5.21|3.81|5.19|3.79|0
1656516340000|2022-06-29 15:25:40|5.23|3.83|5.21|3.81|5.23|3.83|5.21|3.81|0
1656516350000|2022-06-29 15:25:50|5.18|3.78|5.13|3.73|5.18|3.78|5.13|3.73|0
1656516360000|2022-06-29 15:26:00|5.14|3.74|5.16|3.76|5.17|3.77|5.14|3.74|0
1656516370000|2022-06-29 15:26:10|5.17|3.77|5.17|3.77|5.17|3.77|5.16|3.76|0
1656516380000|2022-06-29 15:26:20|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1656516390000|2022-06-29 15:26:30|5.12|3.72|5.12|3.72|5.12|3.72|5.1|3.7|0
1656516400000|2022-06-29 15:26:40|5.14|3.74|5.15|3.75|5.16|3.76|5.13|3.73|0
1656516410000|2022-06-29 15:26:50|5.12|3.72|5.11|3.71|5.12|3.72|5.1|3.7|0
1656516420000|2022-06-29 15:27:00|5.13|3.73|5.18|3.78|5.18|3.78|5.12|3.72|0
1656516430000|2022-06-29 15:27:10|5.17|3.77|5.18|3.78|5.2|3.8|5.17|3.77|0
1656516440000|2022-06-29 15:27:20|5.19|3.79|5.19|3.79|5.21|3.81|5.19|3.79|0
1656516450000|2022-06-29 15:27:30|5.18|3.78|5.2|3.8|5.2|3.8|5.18|3.78|0
1656516460000|2022-06-29 15:27:40|5.19|3.79|5.19|3.79|5.19|3.79|5.18|3.78|0
1656516470000|2022-06-29 15:27:50|5.18|3.78|5.15|3.75|5.19|3.79|5.15|3.75|0
1656516480000|2022-06-29 15:28:00|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656516490000|2022-06-29 15:28:10|5.45|4.05|5.49|4.09|5.49|4.09|5.45|4.05|0
1656516500000|2022-06-29 15:28:20|5.48|4.08|5.64|4.24|5.64|4.24|5.48|4.08|0
1656516510000|2022-06-29 15:28:30|5.63|4.23|5.61|4.21|5.64|4.24|5.61|4.21|0
1656516520000|2022-06-29 15:28:40|5.59|4.19|5.56|4.16|5.59|4.19|5.56|4.16|0
1656516530000|2022-06-29 15:28:50|5.55|4.15|5.6|4.2|5.6|4.2|5.55|4.15|0
1656516540000|2022-06-29 15:29:00|5.63|4.23|5.64|4.24|5.64|4.24|5.6|4.2|0
1656516550000|2022-06-29 15:29:10|5.62|4.22|5.58|4.18|5.62|4.22|5.58|4.18|0
1656516560000|2022-06-29 15:29:20|5.59|4.19|5.6|4.2|5.6|4.2|5.57|4.17|0
1656516570000|2022-06-29 15:29:30|5.59|4.19|5.62|4.22|5.62|4.22|5.58|4.18|0
1656516580000|2022-06-29 15:29:40|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1656516590000|2022-06-29 15:29:50|5.57|4.17|5.59|4.19|5.6|4.2|5.57|4.17|0
1656516600000|2022-06-29 15:30:00|5.58|4.18|5.57|4.17|5.6|4.2|5.57|4.17|0
1656516610000|2022-06-29 15:30:10|5.58|4.18|5.53|4.13|5.58|4.18|5.53|4.13|0
1656516620000|2022-06-29 15:30:20|5.54|4.14|5.53|4.13|5.54|4.14|5.52|4.12|0
1656516630000|2022-06-29 15:30:30|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1656516640000|2022-06-29 15:30:40|5.5|4.1|5.54|4.14|5.54|4.14|5.5|4.1|0
1656516650000|2022-06-29 15:30:50|5.6|4.2|5.54|4.14|5.61|4.21|5.54|4.14|0
1656516660000|2022-06-29 15:31:00|5.57|4.17|5.53|4.13|5.57|4.17|5.53|4.13|0
1656516680000|2022-06-29 15:31:20|5.51|4.11|5.49|4.09|5.51|4.11|5.48|4.08|0
1656516690000|2022-06-29 15:31:30|5.48|4.08|5.53|4.13|5.53|4.13|5.48|4.08|0
1656516700000|2022-06-29 15:31:40|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1656516710000|2022-06-29 15:31:50|5.55|4.15|5.53|4.13|5.55|4.15|5.52|4.12|0
1656516720000|2022-06-29 15:32:00|5.54|4.14|5.61|4.21|5.61|4.21|5.54|4.14|0
1656516730000|2022-06-29 15:32:10|5.63|4.23|5.69|4.29|5.69|4.29|5.63|4.23|0
1656516740000|2022-06-29 15:32:20|5.72|4.32|5.65|4.25|5.72|4.32|5.65|4.25|0
1656516750000|2022-06-29 15:32:30|5.66|4.26|5.65|4.25|5.67|4.27|5.65|4.25|0
1656516760000|2022-06-29 15:32:40|5.68|4.28|5.69|4.29|5.69|4.29|5.67|4.27|0
1656516770000|2022-06-29 15:32:50|5.7|4.3|5.71|4.31|5.72|4.32|5.7|4.3|0
1656516780000|2022-06-29 15:33:00|5.72|4.32|5.77|4.37|5.77|4.37|5.72|4.32|0
1656516790000|2022-06-29 15:33:10|5.78|4.38|5.72|4.32|5.78|4.38|5.72|4.32|0
1656516800000|2022-06-29 15:33:20|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1656516810000|2022-06-29 15:33:30|5.72|4.32|5.65|4.25|5.72|4.32|5.65|4.25|0
1656516820000|2022-06-29 15:33:40|5.64|4.24|5.62|4.22|5.65|4.25|5.62|4.22|0
1656516830000|2022-06-29 15:33:50|5.63|4.23|5.66|4.26|5.66|4.26|5.63|4.23|0
1656516840000|2022-06-29 15:34:00|5.67|4.27|5.68|4.28|5.7|4.3|5.66|4.26|0
1656516850000|2022-06-29 15:34:10|5.71|4.31|5.69|4.29|5.71|4.31|5.68|4.28|0
1656516860000|2022-06-29 15:34:20|5.72|4.32|5.71|4.31|5.72|4.32|5.69|4.29|0
1656516870000|2022-06-29 15:34:30|5.73|4.33|5.83|4.43|5.83|4.43|5.73|4.33|0
1656516880000|2022-06-29 15:34:40|5.79|4.39|5.8|4.4|5.8|4.4|5.79|4.39|0
1656516890000|2022-06-29 15:34:50|5.81|4.41|5.76|4.36|5.81|4.41|5.76|4.36|0
1656516900000|2022-06-29 15:35:00|5.79|4.39|5.81|4.41|5.82|4.42|5.78|4.38|0
1656516910000|2022-06-29 15:35:10|5.76|4.36|5.75|4.35|5.76|4.36|5.74|4.34|0
1656516920000|2022-06-29 15:35:20|5.74|4.34|5.78|4.38|5.78|4.38|5.73|4.33|0
1656516930000|2022-06-29 15:35:30|5.81|4.41|5.92|4.52|5.92|4.52|5.81|4.41|0
1656516940000|2022-06-29 15:35:40|5.87|4.47|5.91|4.51|5.91|4.51|5.87|4.47|0
1656516950000|2022-06-29 15:35:50|5.9|4.5|5.89|4.49|5.92|4.52|5.89|4.49|0
1656516960000|2022-06-29 15:36:00|5.92|4.52|5.99|4.59|5.99|4.59|5.92|4.52|0
1656516970000|2022-06-29 15:36:10|5.98|4.58|5.99|4.59|5.99|4.59|5.97|4.57|0
1656516980000|2022-06-29 15:36:20|6|4.6|5.98|4.58|6|4.6|5.96|4.56|0
1656516990000|2022-06-29 15:36:30|5.95|4.55|5.98|4.58|5.98|4.58|5.95|4.55|0
1656517000000|2022-06-29 15:36:40|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1656517010000|2022-06-29 15:36:50|5.98|4.58|5.96|4.56|5.98|4.58|5.95|4.55|0
1656517020000|2022-06-29 15:37:00|5.95|4.55|5.98|4.58|6.01|4.61|5.95|4.55|0
1656517030000|2022-06-29 15:37:10|5.95|4.55|5.96|4.56|5.96|4.56|5.94|4.54|0
1656517040000|2022-06-29 15:37:20|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1656517050000|2022-06-29 15:37:30|5.98|4.58|6.01|4.61|6.01|4.61|5.98|4.58|0
1656517060000|2022-06-29 15:37:40|6.03|4.63|6.01|4.61|6.04|4.64|6.01|4.61|0
1656517070000|2022-06-29 15:37:50|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656517080000|2022-06-29 15:38:00|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1656517090000|2022-06-29 15:38:10|6.15|4.75|6.17|4.77|6.18|4.78|6.15|4.75|0
1656517100000|2022-06-29 15:38:20|6.16|4.76|6.11|4.71|6.16|4.76|6.11|4.71|0
1656517110000|2022-06-29 15:38:30|6.09|4.69|6.14|4.74|6.14|4.74|6.09|4.69|0
1656517120000|2022-06-29 15:38:40|6.12|4.72|6.1|4.7|6.12|4.72|6.09|4.69|0
1656517130000|2022-06-29 15:38:50|6.08|4.68|6.04|4.64|6.08|4.68|6.04|4.64|0
1656517140000|2022-06-29 15:39:00|6.06|4.66|6.03|4.63|6.06|4.66|6.03|4.63|0
1656517150000|2022-06-29 15:39:10|6.04|4.64|6.05|4.65|6.06|4.66|6.03|4.63|0
1656517160000|2022-06-29 15:39:20|6.07|4.67|6.08|4.68|6.11|4.71|6.07|4.67|0
1656517170000|2022-06-29 15:39:30|6.09|4.69|6.08|4.68|6.09|4.69|6.07|4.67|0
1656517180000|2022-06-29 15:39:40|6.09|4.69|6.13|4.73|6.13|4.73|6.09|4.69|0
1656517190000|2022-06-29 15:39:50|6.12|4.72|6.05|4.65|6.12|4.72|6.04|4.64|0
1656517200000|2022-06-29 15:40:00|6.06|4.66|6.03|4.63|6.06|4.66|6.03|4.63|0
1656517210000|2022-06-29 15:40:10|6.02|4.62|6.04|4.64|6.04|4.64|6|4.6|0
1656517220000|2022-06-29 15:40:20|6.05|4.65|6.05|4.65|6.08|4.68|6.04|4.64|0
1656517230000|2022-06-29 15:40:30|6.03|4.63|6.03|4.63|6.05|4.65|6.03|4.63|0
1656517240000|2022-06-29 15:40:40|6.04|4.64|6.07|4.67|6.07|4.67|6.04|4.64|0
1656517250000|2022-06-29 15:40:50|6.11|4.71|6.11|4.71|6.12|4.72|6.1|4.7|0
1656517260000|2022-06-29 15:41:00|6.13|4.73|6.09|4.69|6.13|4.73|6.07|4.67|0
1656517270000|2022-06-29 15:41:10|6.07|4.67|6.13|4.73|6.13|4.73|6.07|4.67|0
1656517280000|2022-06-29 15:41:20|6.15|4.75|6.12|4.72|6.15|4.75|6.11|4.71|0
1656517290000|2022-06-29 15:41:30|6.11|4.71|6.08|4.68|6.11|4.71|6.08|4.68|0
1656517300000|2022-06-29 15:41:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656517310000|2022-06-29 15:41:50|6.05|4.65|6.05|4.65|6.05|4.65|6.04|4.64|0
1656517320000|2022-06-29 15:42:00|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1656517330000|2022-06-29 15:42:10|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656517340000|2022-06-29 15:42:20|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1656517350000|2022-06-29 15:42:30|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1656517360000|2022-06-29 15:42:40|5.93|4.53|5.93|4.53|5.94|4.54|5.93|4.53|0
1656517370000|2022-06-29 15:42:50|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1656517380000|2022-06-29 15:43:00|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1656517390000|2022-06-29 15:43:10|5.83|4.43|5.85|4.45|5.85|4.45|5.83|4.43|0
1656517400000|2022-06-29 15:43:20|5.86|4.46|5.86|4.46|5.86|4.46|5.85|4.45|0
1656517410000|2022-06-29 15:43:30|5.85|4.45|5.86|4.46|5.87|4.47|5.85|4.45|0
1656517420000|2022-06-29 15:43:40|5.87|4.47|5.88|4.48|5.89|4.49|5.87|4.47|0
1656517430000|2022-06-29 15:43:50|5.89|4.49|5.92|4.52|5.95|4.55|5.89|4.49|0
1656517440000|2022-06-29 15:44:00|5.93|4.53|5.93|4.53|5.93|4.53|5.93|4.53|0
1656517450000|2022-06-29 15:44:10|5.88|4.48|5.82|4.42|5.88|4.48|5.82|4.42|0
1656517460000|2022-06-29 15:44:20|5.8|4.4|5.79|4.39|5.81|4.41|5.79|4.39|0
1656517470000|2022-06-29 15:44:30|5.81|4.41|5.86|4.46|5.87|4.47|5.81|4.41|0
1656517480000|2022-06-29 15:44:40|5.87|4.47|5.81|4.41|5.87|4.47|5.81|4.41|0
1656517490000|2022-06-29 15:44:50|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1656517500000|2022-06-29 15:45:00|5.82|4.42|5.82|4.42|5.82|4.42|5.8|4.4|0
1656517510000|2022-06-29 15:45:10|5.83|4.43|5.8|4.4|5.85|4.45|5.8|4.4|0
1656517520000|2022-06-29 15:45:20|5.79|4.39|5.82|4.42|5.82|4.42|5.76|4.36|0
1656517530000|2022-06-29 15:45:30|5.79|4.39|5.76|4.36|5.79|4.39|5.76|4.36|0
1656517540000|2022-06-29 15:45:40|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1656517550000|2022-06-29 15:45:50|5.8|4.4|5.84|4.44|5.84|4.44|5.8|4.4|0
1656517560000|2022-06-29 15:46:00|5.88|4.48|5.8|4.4|5.88|4.48|5.8|4.4|0
1656517570000|2022-06-29 15:46:10|5.82|4.42|5.83|4.43|5.83|4.43|5.79|4.39|0
1656517580000|2022-06-29 15:46:20|5.85|4.45|5.85|4.45|5.87|4.47|5.85|4.45|0
1656517590000|2022-06-29 15:46:30|5.89|4.49|5.91|4.51|5.91|4.51|5.89|4.49|0
1656517600000|2022-06-29 15:46:40|5.92|4.52|5.99|4.59|5.99|4.59|5.92|4.52|0
1656517610000|2022-06-29 15:46:50|5.98|4.58|5.98|4.58|5.98|4.58|5.97|4.57|0
1656517620000|2022-06-29 15:47:00|5.99|4.59|5.96|4.56|5.99|4.59|5.96|4.56|0
1656517630000|2022-06-29 15:47:10|5.99|4.59|5.99|4.59|6.02|4.62|5.99|4.59|0
1656517640000|2022-06-29 15:47:20|5.98|4.58|6.01|4.61|6.01|4.61|5.98|4.58|0
1656517650000|2022-06-29 15:47:30|5.97|4.57|5.97|4.57|5.99|4.59|5.97|4.57|0
1656517660000|2022-06-29 15:47:40|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1656517670000|2022-06-29 15:47:50|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1656517680000|2022-06-29 15:48:00|5.93|4.53|5.9|4.5|5.93|4.53|5.9|4.5|0
1656517690000|2022-06-29 15:48:10|5.88|4.48|5.88|4.48|5.88|4.48|5.88|4.48|0
1656517710000|2022-06-29 15:48:30|5.89|4.49|5.89|4.49|5.89|4.49|5.88|4.48|0
1656517720000|2022-06-29 15:48:40|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1656517730000|2022-06-29 15:48:50|5.88|4.48|5.86|4.46|5.88|4.48|5.84|4.44|0
1656517740000|2022-06-29 15:49:00|5.88|4.48|5.75|4.35|5.88|4.48|5.75|4.35|0
1656517750000|2022-06-29 15:49:10|5.87|4.47|5.8|4.4|5.87|4.47|5.8|4.4|0
1656517760000|2022-06-29 15:49:20|5.81|4.41|5.87|4.47|5.87|4.47|5.81|4.41|0
1656517770000|2022-06-29 15:49:30|5.88|4.48|5.88|4.48|5.88|4.48|5.86|4.46|0
1656517780000|2022-06-29 15:49:40|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1656517790000|2022-06-29 15:49:50|5.86|4.46|5.86|4.46|5.87|4.47|5.86|4.46|0
1656517800000|2022-06-29 15:50:00|5.84|4.44|5.81|4.41|5.86|4.46|5.81|4.41|0
1656517810000|2022-06-29 15:50:10|5.84|4.44|5.84|4.44|5.84|4.44|5.81|4.41|0
1656517820000|2022-06-29 15:50:20|5.85|4.45|5.85|4.45|5.86|4.46|5.84|4.44|0
1656517830000|2022-06-29 15:50:30|5.86|4.46|5.91|4.51|5.91|4.51|5.86|4.46|0
1656517840000|2022-06-29 15:50:40|5.9|4.5|5.91|4.51|5.91|4.51|5.9|4.5|0
1656517850000|2022-06-29 15:50:50|5.9|4.5|5.93|4.53|5.93|4.53|5.9|4.5|0
1656517860000|2022-06-29 15:51:00|5.92|4.52|5.89|4.49|5.92|4.52|5.89|4.49|0
1656517870000|2022-06-29 15:51:10|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1656517880000|2022-06-29 15:51:20|5.91|4.51|5.94|4.54|5.94|4.54|5.91|4.51|0
1656517890000|2022-06-29 15:51:30|5.91|4.51|5.93|4.53|5.94|4.54|5.91|4.51|0
1656517900000|2022-06-29 15:51:40|5.94|4.54|5.94|4.54|5.95|4.55|5.93|4.53|0
1656517910000|2022-06-29 15:51:50|5.96|4.56|5.96|4.56|5.98|4.58|5.96|4.56|0
1656517920000|2022-06-29 15:52:00|5.94|4.54|5.93|4.53|5.95|4.55|5.93|4.53|0
1656517930000|2022-06-29 15:52:10|5.94|4.54|5.88|4.48|5.94|4.54|5.88|4.48|0
1656517940000|2022-06-29 15:52:20|5.92|4.52|5.92|4.52|5.92|4.52|5.9|4.5|0
1656517950000|2022-06-29 15:52:30|5.94|4.54|5.98|4.58|5.98|4.58|5.94|4.54|0
1656517960000|2022-06-29 15:52:40|5.96|4.56|5.95|4.55|5.96|4.56|5.94|4.54|0
1656517970000|2022-06-29 15:52:50|5.98|4.58|5.98|4.58|5.99|4.59|5.98|4.58|0
1656517980000|2022-06-29 15:53:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656517990000|2022-06-29 15:53:10|6.03|4.63|6.05|4.65|6.05|4.65|6.03|4.63|0
1656518000000|2022-06-29 15:53:20|6.04|4.64|6|4.6|6.04|4.64|6|4.6|0
1656518010000|2022-06-29 15:53:30|6.01|4.61|6.01|4.61|6.02|4.62|6.01|4.61|0
1656518020000|2022-06-29 15:53:40|6.02|4.62|6.07|4.67|6.07|4.67|6.02|4.62|0
1656518030000|2022-06-29 15:53:50|6.05|4.65|6.03|4.63|6.05|4.65|6.03|4.63|0
1656518040000|2022-06-29 15:54:00|6.04|4.64|6.07|4.67|6.07|4.67|6.04|4.64|0
1656518050000|2022-06-29 15:54:10|6.08|4.68|6.11|4.71|6.11|4.71|6.08|4.68|0
1656518060000|2022-06-29 15:54:20|6.12|4.72|6.12|4.72|6.12|4.72|6.11|4.71|0
1656518070000|2022-06-29 15:54:30|6.11|4.71|6.13|4.73|6.15|4.75|6.11|4.71|0
1656518080000|2022-06-29 15:54:40|6.11|4.71|6.09|4.69|6.12|4.72|6.09|4.69|0
1656518090000|2022-06-29 15:54:50|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1656518100000|2022-06-29 15:55:00|6.07|4.67|6.05|4.65|6.07|4.67|6.05|4.65|0
1656518110000|2022-06-29 15:55:10|6.01|4.61|6.04|4.64|6.04|4.64|6.01|4.61|0
1656518120000|2022-06-29 15:55:20|6.03|4.63|6.02|4.62|6.03|4.63|6.01|4.61|0
1656518130000|2022-06-29 15:55:30|6.03|4.63|6.05|4.65|6.06|4.66|6.03|4.63|0
1656518140000|2022-06-29 15:55:40|6.03|4.63|6.07|4.67|6.07|4.67|6.03|4.63|0
1656518150000|2022-06-29 15:55:50|6.06|4.66|6.07|4.67|6.07|4.67|6.05|4.65|0
1656518160000|2022-06-29 15:56:00|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1656518170000|2022-06-29 15:56:10|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656518180000|2022-06-29 15:56:20|6.07|4.67|6.04|4.64|6.07|4.67|6.04|4.64|0
1656518190000|2022-06-29 15:56:30|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1656518200000|2022-06-29 15:56:40|6|4.6|5.99|4.59|6.02|4.62|5.99|4.59|0
1656518210000|2022-06-29 15:56:50|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1656518220000|2022-06-29 15:57:00|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1656518230000|2022-06-29 15:57:10|5.94|4.54|5.96|4.56|5.97|4.57|5.94|4.54|0
1656518240000|2022-06-29 15:57:20|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1656518250000|2022-06-29 15:57:30|5.95|4.55|5.99|4.59|5.99|4.59|5.95|4.55|0
1656518260000|2022-06-29 15:57:40|6.01|4.61|5.93|4.53|6.01|4.61|5.93|4.53|0
1656518270000|2022-06-29 15:57:50|5.94|4.54|5.94|4.54|5.94|4.54|5.92|4.52|0
1656518280000|2022-06-29 15:58:00|5.92|4.52|5.91|4.51|5.92|4.52|5.87|4.47|0
1656518290000|2022-06-29 15:58:10|5.9|4.5|5.85|4.45|5.9|4.5|5.85|4.45|0
1656518300000|2022-06-29 15:58:20|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1656518310000|2022-06-29 15:58:30|5.84|4.44|5.87|4.47|5.87|4.47|5.84|4.44|0
1656518320000|2022-06-29 15:58:40|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1656518330000|2022-06-29 15:58:50|5.85|4.45|5.85|4.45|5.86|4.46|5.85|4.45|0
1656518340000|2022-06-29 15:59:00|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1656518350000|2022-06-29 15:59:10|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1656518360000|2022-06-29 15:59:20|5.84|4.44|5.84|4.44|5.84|4.44|5.8|4.4|0
1656518370000|2022-06-29 15:59:30|5.86|4.46|5.87|4.47|5.87|4.47|5.86|4.46|0
1656518380000|2022-06-29 15:59:40|5.89|4.49|5.88|4.48|5.89|4.49|5.87|4.47|0
1656518390000|2022-06-29 15:59:50|5.9|4.5|5.97|4.57|5.97|4.57|5.9|4.5|0
1656518400000|2022-06-29 16:00:00|5.95|4.55|5.96|4.56|5.96|4.56|5.94|4.54|0
1656518410000|2022-06-29 16:00:10|5.97|4.57|5.96|4.56|5.97|4.57|5.94|4.54|0
1656518420000|2022-06-29 16:00:20|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1656518430000|2022-06-29 16:00:30|5.95|4.55|5.91|4.51|5.95|4.55|5.91|4.51|0
1656518440000|2022-06-29 16:00:40|5.92|4.52|5.94|4.54|5.94|4.54|5.92|4.52|0
1656518450000|2022-06-29 16:00:50|5.99|4.59|6|4.6|6|4.6|5.97|4.57|0
1656518460000|2022-06-29 16:01:00|5.98|4.58|5.94|4.54|5.99|4.59|5.94|4.54|0
1656518470000|2022-06-29 16:01:10|5.92|4.52|5.92|4.52|5.92|4.52|5.91|4.51|0
1656518480000|2022-06-29 16:01:20|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1656518490000|2022-06-29 16:01:30|5.89|4.49|5.84|4.44|5.89|4.49|5.84|4.44|0
1656518500000|2022-06-29 16:01:40|5.83|4.43|5.78|4.38|5.83|4.43|5.78|4.38|0
1656518510000|2022-06-29 16:01:50|5.79|4.39|5.79|4.39|5.79|4.39|5.78|4.38|0
1656518520000|2022-06-29 16:02:00|5.78|4.38|5.8|4.4|5.82|4.42|5.78|4.38|0
1656518530000|2022-06-29 16:02:10|5.76|4.36|5.8|4.4|5.8|4.4|5.76|4.36|0
1656518540000|2022-06-29 16:02:20|5.81|4.41|5.84|4.44|5.84|4.44|5.81|4.41|0
1656518550000|2022-06-29 16:02:30|5.83|4.43|5.85|4.45|5.85|4.45|5.83|4.43|0
1656518560000|2022-06-29 16:02:40|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1656518570000|2022-06-29 16:02:50|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1656518580000|2022-06-29 16:03:00|5.86|4.46|5.87|4.47|5.87|4.47|5.84|4.44|0
1656518590000|2022-06-29 16:03:10|5.88|4.48|5.89|4.49|5.89|4.49|5.87|4.47|0
1656518600000|2022-06-29 16:03:20|5.87|4.47|5.9|4.5|5.91|4.51|5.87|4.47|0
1656518610000|2022-06-29 16:03:30|5.92|4.52|5.94|4.54|5.94|4.54|5.92|4.52|0
1656518620000|2022-06-29 16:03:40|5.92|4.52|5.93|4.53|5.93|4.53|5.9|4.5|0
1656518630000|2022-06-29 16:03:50|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1656518640000|2022-06-29 16:04:00|5.87|4.47|5.9|4.5|5.9|4.5|5.87|4.47|0
1656518650000|2022-06-29 16:04:10|5.92|4.52|5.94|4.54|5.95|4.55|5.92|4.52|0
1656518660000|2022-06-29 16:04:20|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1656518670000|2022-06-29 16:04:30|5.92|4.52|5.93|4.53|5.94|4.54|5.91|4.51|0
1656518680000|2022-06-29 16:04:40|5.89|4.49|5.89|4.49|5.91|4.51|5.89|4.49|0
1656518690000|2022-06-29 16:04:50|5.9|4.5|5.88|4.48|5.9|4.5|5.88|4.48|0
1656518700000|2022-06-29 16:05:00|5.89|4.49|5.88|4.48|5.89|4.49|5.87|4.47|0
1656518710000|2022-06-29 16:05:10|5.9|4.5|5.92|4.52|5.92|4.52|5.88|4.48|0
1656518720000|2022-06-29 16:05:20|5.93|4.53|5.91|4.51|5.93|4.53|5.91|4.51|0
1656518730000|2022-06-29 16:05:30|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1656518740000|2022-06-29 16:05:40|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1656518750000|2022-06-29 16:05:50|5.8|4.4|5.76|4.36|5.8|4.4|5.76|4.36|0
1656518760000|2022-06-29 16:06:00|5.77|4.37|5.76|4.36|5.79|4.39|5.76|4.36|0
1656518770000|2022-06-29 16:06:10|5.78|4.38|5.8|4.4|5.8|4.4|5.78|4.38|0
1656518780000|2022-06-29 16:06:20|5.81|4.41|5.8|4.4|5.81|4.41|5.78|4.38|0
1656518790000|2022-06-29 16:06:30|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1656518800000|2022-06-29 16:06:40|5.81|4.41|5.81|4.41|5.81|4.41|5.81|4.41|0
1656518810000|2022-06-29 16:06:50|5.8|4.4|5.74|4.34|5.8|4.4|5.74|4.34|0
1656518820000|2022-06-29 16:07:00|5.73|4.33|5.74|4.34|5.75|4.35|5.73|4.33|0
1656518830000|2022-06-29 16:07:10|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1656518840000|2022-06-29 16:07:20|5.75|4.35|5.71|4.31|5.76|4.36|5.71|4.31|0
1656518850000|2022-06-29 16:07:30|5.72|4.32|5.69|4.29|5.72|4.32|5.68|4.28|0
1656518860000|2022-06-29 16:07:40|5.7|4.3|5.72|4.32|5.73|4.33|5.7|4.3|0
1656518870000|2022-06-29 16:07:50|5.76|4.36|5.74|4.34|5.76|4.36|5.74|4.34|0
1656518880000|2022-06-29 16:08:00|5.73|4.33|5.7|4.3|5.73|4.33|5.69|4.29|0
1656518890000|2022-06-29 16:08:10|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1656518900000|2022-06-29 16:08:20|5.7|4.3|5.67|4.27|5.7|4.3|5.67|4.27|0
1656518910000|2022-06-29 16:08:30|5.66|4.26|5.66|4.26|5.7|4.3|5.66|4.26|0
1656518920000|2022-06-29 16:08:40|5.67|4.27|5.68|4.28|5.68|4.28|5.66|4.26|0
1656518930000|2022-06-29 16:08:50|5.69|4.29|5.67|4.27|5.69|4.29|5.67|4.27|0
1656518940000|2022-06-29 16:09:00|5.66|4.26|5.66|4.26|5.66|4.26|5.65|4.25|0
1656518950000|2022-06-29 16:09:10|5.71|4.31|5.73|4.33|5.74|4.34|5.71|4.31|0
1656518960000|2022-06-29 16:09:20|5.74|4.34|5.7|4.3|5.74|4.34|5.7|4.3|0
1656518970000|2022-06-29 16:09:30|5.72|4.32|5.69|4.29|5.72|4.32|5.69|4.29|0
1656518980000|2022-06-29 16:09:40|5.68|4.28|5.64|4.24|5.68|4.28|5.63|4.23|0
1656518990000|2022-06-29 16:09:50|5.61|4.21|5.84|4.44|5.85|4.45|5.61|4.21|0
1656519000000|2022-06-29 16:10:00|5.85|4.45|6.07|4.67|6.08|4.68|5.85|4.45|0
1656519010000|2022-06-29 16:10:10|6.05|4.65|6.07|4.67|6.07|4.67|6.04|4.64|0
1656519020000|2022-06-29 16:10:20|6.06|4.66|6.11|4.71|6.11|4.71|6.06|4.66|0
1656519030000|2022-06-29 16:10:30|6.12|4.72|6.11|4.71|6.13|4.73|6.11|4.71|0
1656519040000|2022-06-29 16:10:40|6.09|4.69|6.08|4.68|6.11|4.71|6.08|4.68|0
1656519050000|2022-06-29 16:10:50|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1656519060000|2022-06-29 16:11:00|6.05|4.65|6.03|4.63|6.05|4.65|6.03|4.63|0
1656519070000|2022-06-29 16:11:10|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656519080000|2022-06-29 16:11:20|6.08|4.68|6.05|4.65|6.08|4.68|6.05|4.65|0
1656519090000|2022-06-29 16:11:30|6.07|4.67|6.04|4.64|6.08|4.68|6.04|4.64|0
1656519100000|2022-06-29 16:11:40|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656519110000|2022-06-29 16:11:50|6.07|4.67|6.04|4.64|6.07|4.67|6.04|4.64|0
1656519120000|2022-06-29 16:12:00|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1656519130000|2022-06-29 16:12:10|6.03|4.63|6|4.6|6.03|4.63|6|4.6|0
1656519140000|2022-06-29 16:12:20|5.97|4.57|5.99|4.59|6|4.6|5.97|4.57|0
1656519150000|2022-06-29 16:12:30|6|4.6|5.99|4.59|6.01|4.61|5.99|4.59|0
1656519160000|2022-06-29 16:12:40|6|4.6|6.03|4.63|6.03|4.63|6|4.6|0
1656519170000|2022-06-29 16:12:50|6.05|4.65|6.08|4.68|6.08|4.68|6.04|4.64|0
1656519180000|2022-06-29 16:13:00|6.07|4.67|6.04|4.64|6.07|4.67|6.04|4.64|0
1656519190000|2022-06-29 16:13:10|6.03|4.63|5.99|4.59|6.03|4.63|5.99|4.59|0
1656519200000|2022-06-29 16:13:20|5.98|4.58|5.98|4.58|6|4.6|5.98|4.58|0
1656519210000|2022-06-29 16:13:30|5.94|4.54|5.89|4.49|5.94|4.54|5.89|4.49|0
1656519220000|2022-06-29 16:13:40|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1656519230000|2022-06-29 16:13:50|5.89|4.49|5.89|4.49|5.9|4.5|5.89|4.49|0
1656519240000|2022-06-29 16:14:00|5.88|4.48|5.88|4.48|5.9|4.5|5.88|4.48|0
1656519250000|2022-06-29 16:14:10|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1656519260000|2022-06-29 16:14:20|5.91|4.51|5.92|4.52|5.92|4.52|5.9|4.5|0
1656519270000|2022-06-29 16:14:30|5.9|4.5|5.93|4.53|5.95|4.55|5.9|4.5|0
1656519280000|2022-06-29 16:14:40|5.94|4.54|5.96|4.56|5.96|4.56|5.94|4.54|0
1656519290000|2022-06-29 16:14:50|5.98|4.58|5.95|4.55|5.98|4.58|5.95|4.55|0
1656519300000|2022-06-29 16:15:00|5.93|4.53|5.99|4.59|5.99|4.59|5.93|4.53|0
1656519310000|2022-06-29 16:15:10|6.01|4.61|6|4.6|6.01|4.61|5.99|4.59|0
1656519320000|2022-06-29 16:15:20|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1656519330000|2022-06-29 16:15:30|6.02|4.62|6.05|4.65|6.05|4.65|6.02|4.62|0
1656519340000|2022-06-29 16:15:40|6.1|4.7|6.07|4.67|6.1|4.7|6.06|4.66|0
1656519350000|2022-06-29 16:15:50|6.04|4.64|6.05|4.65|6.07|4.67|6.04|4.64|0
1656519360000|2022-06-29 16:16:00|6.04|4.64|6.03|4.63|6.04|4.64|6.03|4.63|0
1656519370000|2022-06-29 16:16:10|6.01|4.61|6|4.6|6.02|4.62|6|4.6|0
1656519380000|2022-06-29 16:16:20|6.01|4.61|6.01|4.61|6.01|4.61|6|4.6|0
1656519390000|2022-06-29 16:16:30|6|4.6|5.96|4.56|6|4.6|5.93|4.53|0
1656519400000|2022-06-29 16:16:40|5.99|4.59|6|4.6|6.01|4.61|5.99|4.59|0
1656519410000|2022-06-29 16:16:50|5.99|4.59|6.02|4.62|6.02|4.62|5.99|4.59|0
1656519420000|2022-06-29 16:17:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656519430000|2022-06-29 16:17:10|5.99|4.59|5.97|4.57|6.01|4.61|5.97|4.57|0
1656519440000|2022-06-29 16:17:20|5.96|4.56|5.96|4.56|5.96|4.56|5.95|4.55|0
1656519450000|2022-06-29 16:17:30|5.98|4.58|6.02|4.62|6.02|4.62|5.96|4.56|0
1656519460000|2022-06-29 16:17:40|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1656519470000|2022-06-29 16:17:50|6.01|4.61|6.02|4.62|6.02|4.62|6|4.6|0
1656519480000|2022-06-29 16:18:00|6.03|4.63|5.99|4.59|6.03|4.63|5.99|4.59|0
1656519490000|2022-06-29 16:18:10|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1656519500000|2022-06-29 16:18:20|5.96|4.56|5.95|4.55|5.97|4.57|5.95|4.55|0
1656519510000|2022-06-29 16:18:30|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1656519520000|2022-06-29 16:18:40|5.97|4.57|5.99|4.59|5.99|4.59|5.97|4.57|0
1656519530000|2022-06-29 16:18:50|6.02|4.62|5.99|4.59|6.02|4.62|5.99|4.59|0
1656519540000|2022-06-29 16:19:00|6.03|4.63|5.98|4.58|6.03|4.63|5.98|4.58|0
1656519550000|2022-06-29 16:19:10|6.01|4.61|6|4.6|6.01|4.61|5.99|4.59|0
1656519560000|2022-06-29 16:19:20|6.02|4.62|5.99|4.59|6.02|4.62|5.99|4.59|0
1656519570000|2022-06-29 16:19:30|5.97|4.57|5.95|4.55|5.97|4.57|5.95|4.55|0
1656519580000|2022-06-29 16:19:40|5.94|4.54|6|4.6|6|4.6|5.94|4.54|0
1656519590000|2022-06-29 16:19:50|5.99|4.59|6.02|4.62|6.02|4.62|5.99|4.59|0
1656519600000|2022-06-29 16:20:00|6.04|4.64|6.04|4.64|6.04|4.64|6.03|4.63|0
1656519610000|2022-06-29 16:20:10|6.06|4.66|6.09|4.69|6.09|4.69|6.06|4.66|0
1656519620000|2022-06-29 16:20:20|6.1|4.7|6.1|4.7|6.11|4.71|6.09|4.69|0
1656519630000|2022-06-29 16:20:30|6.09|4.69|6.09|4.69|6.09|4.69|6.08|4.68|0
1656519640000|2022-06-29 16:20:40|6.04|4.64|6.04|4.64|6.06|4.66|6.04|4.64|0
1656519650000|2022-06-29 16:20:50|6.11|4.71|6.09|4.69|6.11|4.71|6.08|4.68|0
1656519660000|2022-06-29 16:21:00|6.1|4.7|6.1|4.7|6.11|4.71|6.1|4.7|0
1656519670000|2022-06-29 16:21:10|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1656519680000|2022-06-29 16:21:20|6.11|4.71|6.11|4.71|6.12|4.72|6.1|4.7|0
1656519690000|2022-06-29 16:21:30|6.12|4.72|6.11|4.71|6.13|4.73|6.11|4.71|0
1656519700000|2022-06-29 16:21:40|6.1|4.7|6.1|4.7|6.1|4.7|6.09|4.69|0
1656519710000|2022-06-29 16:21:50|6.09|4.69|6.06|4.66|6.09|4.69|6.06|4.66|0
1656519720000|2022-06-29 16:22:00|6.08|4.68|6.07|4.67|6.1|4.7|6.07|4.67|0
1656519730000|2022-06-29 16:22:10|6.05|4.65|6.02|4.62|6.05|4.65|6.01|4.61|0
1656519740000|2022-06-29 16:22:20|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1656519750000|2022-06-29 16:22:30|5.98|4.58|5.98|4.58|5.99|4.59|5.97|4.57|0
1656519760000|2022-06-29 16:22:40|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1656519770000|2022-06-29 16:22:50|5.95|4.55|5.95|4.55|5.96|4.56|5.95|4.55|0
1656519780000|2022-06-29 16:23:00|5.96|4.56|5.97|4.57|5.99|4.59|5.96|4.56|0
1656519790000|2022-06-29 16:23:10|5.94|4.54|5.99|4.59|5.99|4.59|5.94|4.54|0
1656519800000|2022-06-29 16:23:20|5.97|4.57|5.95|4.55|5.97|4.57|5.95|4.55|0
1656519810000|2022-06-29 16:23:30|5.89|4.49|5.86|4.46|5.89|4.49|5.86|4.46|0
1656519820000|2022-06-29 16:23:40|5.88|4.48|5.85|4.45|5.88|4.48|5.85|4.45|0
1656519830000|2022-06-29 16:23:50|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1656519840000|2022-06-29 16:24:00|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1656519850000|2022-06-29 16:24:10|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1656519860000|2022-06-29 16:24:20|5.78|4.38|5.76|4.36|5.78|4.38|5.75|4.35|0
1656519870000|2022-06-29 16:24:30|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1656519880000|2022-06-29 16:24:40|5.75|4.35|5.74|4.34|5.76|4.36|5.74|4.34|0
1656519890000|2022-06-29 16:24:50|5.76|4.36|5.75|4.35|5.76|4.36|5.74|4.34|0
1656519900000|2022-06-29 16:25:00|5.69|4.29|5.68|4.28|5.72|4.32|5.68|4.28|0
1656519910000|2022-06-29 16:25:10|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1656519920000|2022-06-29 16:25:20|5.74|4.34|5.7|4.3|5.74|4.34|5.69|4.29|0
1656519930000|2022-06-29 16:25:30|5.68|4.28|5.73|4.33|5.73|4.33|5.68|4.28|0
1656519940000|2022-06-29 16:25:40|5.74|4.34|5.73|4.33|5.74|4.34|5.71|4.31|0
1656519950000|2022-06-29 16:25:50|5.75|4.35|5.7|4.3|5.75|4.35|5.7|4.3|0
1656519960000|2022-06-29 16:26:00|5.71|4.31|5.71|4.31|5.71|4.31|5.7|4.3|0
1656519970000|2022-06-29 16:26:10|5.7|4.3|5.7|4.3|5.71|4.31|5.69|4.29|0
1656519980000|2022-06-29 16:26:20|5.69|4.29|5.71|4.31|5.72|4.32|5.69|4.29|0
1656519990000|2022-06-29 16:26:30|5.73|4.33|5.69|4.29|5.73|4.33|5.69|4.29|0
1656520000000|2022-06-29 16:26:40|5.7|4.3|5.7|4.3|5.71|4.31|5.69|4.29|0
1656520010000|2022-06-29 16:26:50|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1656520020000|2022-06-29 16:27:00|5.7|4.3|5.72|4.32|5.73|4.33|5.7|4.3|0
1656520030000|2022-06-29 16:27:10|5.71|4.31|5.7|4.3|5.71|4.31|5.69|4.29|0
1656520040000|2022-06-29 16:27:20|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1656520050000|2022-06-29 16:27:30|5.69|4.29|5.67|4.27|5.69|4.29|5.67|4.27|0
1656520060000|2022-06-29 16:27:40|5.66|4.26|5.66|4.26|5.68|4.28|5.66|4.26|0
1656520070000|2022-06-29 16:27:50|5.65|4.25|5.66|4.26|5.66|4.26|5.64|4.24|0
1656520080000|2022-06-29 16:28:00|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1656520090000|2022-06-29 16:28:10|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1656520100000|2022-06-29 16:28:20|5.62|4.22|5.68|4.28|5.68|4.28|5.62|4.22|0
1656520110000|2022-06-29 16:28:30|5.7|4.3|5.72|4.32|5.73|4.33|5.7|4.3|0
1656520120000|2022-06-29 16:28:40|5.73|4.33|5.68|4.28|5.73|4.33|5.68|4.28|0
1656520130000|2022-06-29 16:28:50|5.7|4.3|5.71|4.31|5.71|4.31|5.69|4.29|0
1656520140000|2022-06-29 16:29:00|5.72|4.32|5.68|4.28|5.72|4.32|5.68|4.28|0
1656520150000|2022-06-29 16:29:10|5.69|4.29|5.67|4.27|5.69|4.29|5.67|4.27|0
1656520160000|2022-06-29 16:29:20|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1656520170000|2022-06-29 16:29:30|5.59|4.19|5.61|4.21|5.62|4.22|5.59|4.19|0
1656520180000|2022-06-29 16:29:40|5.63|4.23|5.62|4.22|5.64|4.24|5.62|4.22|0
1656520190000|2022-06-29 16:29:50|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1656520200000|2022-06-29 16:30:00|5.62|4.22|5.65|4.25|5.65|4.25|5.62|4.22|0
1656520210000|2022-06-29 16:30:10|5.66|4.26|5.66|4.26|5.67|4.27|5.66|4.26|0
1656520220000|2022-06-29 16:30:20|5.68|4.28|5.7|4.3|5.7|4.3|5.67|4.27|0
1656520230000|2022-06-29 16:30:30|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1656520240000|2022-06-29 16:30:40|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1656520250000|2022-06-29 16:30:50|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1656520260000|2022-06-29 16:31:00|5.68|4.28|5.71|4.31|5.71|4.31|5.68|4.28|0
1656520270000|2022-06-29 16:31:10|5.74|4.34|5.67|4.27|5.74|4.34|5.67|4.27|0
1656520280000|2022-06-29 16:31:20|5.68|4.28|5.68|4.28|5.68|4.28|5.68|4.28|0
1656520290000|2022-06-29 16:31:30|5.7|4.3|5.68|4.28|5.7|4.3|5.68|4.28|0
1656520300000|2022-06-29 16:31:40|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1656520310000|2022-06-29 16:31:50|5.73|4.33|5.76|4.36|5.76|4.36|5.73|4.33|0
1656520320000|2022-06-29 16:32:00|5.75|4.35|5.72|4.32|5.76|4.36|5.72|4.32|0
1656520330000|2022-06-29 16:32:10|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1656520340000|2022-06-29 16:32:20|5.74|4.34|5.77|4.37|5.77|4.37|5.74|4.34|0
1656520350000|2022-06-29 16:32:30|5.78|4.38|5.78|4.38|5.78|4.38|5.75|4.35|0
1656520360000|2022-06-29 16:32:40|5.8|4.4|5.79|4.39|5.81|4.41|5.79|4.39|0
1656520370000|2022-06-29 16:32:50|5.78|4.38|5.76|4.36|5.78|4.38|5.76|4.36|0
1656520380000|2022-06-29 16:33:00|5.73|4.33|5.71|4.31|5.73|4.33|5.7|4.3|0
1656520390000|2022-06-29 16:33:10|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1656520400000|2022-06-29 16:33:20|5.74|4.34|5.71|4.31|5.74|4.34|5.71|4.31|0
1656520410000|2022-06-29 16:33:30|5.7|4.3|5.7|4.3|5.7|4.3|5.7|4.3|0
1656520420000|2022-06-29 16:33:40|5.69|4.29|5.7|4.3|5.7|4.3|5.69|4.29|0
1656520430000|2022-06-29 16:33:50|5.72|4.32|5.67|4.27|5.72|4.32|5.67|4.27|0
1656520440000|2022-06-29 16:34:00|5.64|4.24|5.68|4.28|5.68|4.28|5.64|4.24|0
1656520450000|2022-06-29 16:34:10|5.67|4.27|5.65|4.25|5.67|4.27|5.65|4.25|0
1656520460000|2022-06-29 16:34:20|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1656520470000|2022-06-29 16:34:30|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1656520480000|2022-06-29 16:34:40|5.72|4.32|5.71|4.31|5.73|4.33|5.71|4.31|0
1656520490000|2022-06-29 16:34:50|5.72|4.32|5.72|4.32|5.74|4.34|5.72|4.32|0
1656520500000|2022-06-29 16:35:00|5.7|4.3|5.72|4.32|5.73|4.33|5.7|4.3|0
1656520510000|2022-06-29 16:35:10|5.74|4.34|5.74|4.34|5.75|4.35|5.74|4.34|0
1656520520000|2022-06-29 16:35:20|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1656520530000|2022-06-29 16:35:30|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1656520540000|2022-06-29 16:35:40|5.72|4.32|5.74|4.34|5.74|4.34|5.72|4.32|0
1656520550000|2022-06-29 16:35:50|5.75|4.35|5.75|4.35|5.76|4.36|5.74|4.34|0
1656520560000|2022-06-29 16:36:00|5.76|4.36|5.79|4.39|5.8|4.4|5.76|4.36|0
1656520570000|2022-06-29 16:36:10|5.8|4.4|5.79|4.39|5.8|4.4|5.79|4.39|0
1656520580000|2022-06-29 16:36:20|5.77|4.37|5.78|4.38|5.79|4.39|5.77|4.37|0
1656520590000|2022-06-29 16:36:30|5.79|4.39|5.87|4.47|5.87|4.47|5.79|4.39|0
1656520600000|2022-06-29 16:36:40|5.89|4.49|5.93|4.53|5.94|4.54|5.86|4.46|0
1656520610000|2022-06-29 16:36:50|5.88|4.48|5.93|4.53|5.93|4.53|5.88|4.48|0
1656520620000|2022-06-29 16:37:00|5.92|4.52|5.94|4.54|5.95|4.55|5.92|4.52|0
1656520630000|2022-06-29 16:37:10|5.95|4.55|5.98|4.58|5.98|4.58|5.95|4.55|0
1656520640000|2022-06-29 16:37:20|5.97|4.57|5.94|4.54|5.97|4.57|5.94|4.54|0
1656520650000|2022-06-29 16:37:30|5.93|4.53|5.88|4.48|5.93|4.53|5.88|4.48|0
1656520660000|2022-06-29 16:37:40|5.87|4.47|5.85|4.45|5.87|4.47|5.84|4.44|0
1656520670000|2022-06-29 16:37:50|5.86|4.46|5.87|4.47|5.88|4.48|5.86|4.46|0
1656520680000|2022-06-29 16:38:00|5.85|4.45|5.87|4.47|5.87|4.47|5.84|4.44|0
1656520690000|2022-06-29 16:38:10|5.85|4.45|5.88|4.48|5.88|4.48|5.85|4.45|0
1656520700000|2022-06-29 16:38:20|5.97|4.57|6.06|4.66|6.06|4.66|5.96|4.56|0
1656520710000|2022-06-29 16:38:30|6.11|4.71|6.02|4.62|6.13|4.73|6.02|4.62|0
1656520720000|2022-06-29 16:38:40|6.07|4.67|6.09|4.69|6.11|4.71|6.07|4.67|0
1656520730000|2022-06-29 16:38:50|6.07|4.67|6.08|4.68|6.08|4.68|6.04|4.64|0
1656520740000|2022-06-29 16:39:00|6.06|4.66|6.05|4.65|6.06|4.66|6.04|4.64|0
1656520750000|2022-06-29 16:39:10|6.03|4.63|6.06|4.66|6.06|4.66|6.03|4.63|0
1656520760000|2022-06-29 16:39:20|6.05|4.65|6.07|4.67|6.07|4.67|6.05|4.65|0
1656520770000|2022-06-29 16:39:30|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1656520780000|2022-06-29 16:39:40|6.08|4.68|6.03|4.63|6.08|4.68|6.03|4.63|0
1656520790000|2022-06-29 16:39:50|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1656520800000|2022-06-29 16:40:00|6.02|4.62|6.03|4.63|6.05|4.65|6.02|4.62|0
1656520810000|2022-06-29 16:40:10|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656520820000|2022-06-29 16:40:20|6.04|4.64|6.04|4.64|6.04|4.64|6.03|4.63|0
1656520830000|2022-06-29 16:40:30|6.06|4.66|6.03|4.63|6.06|4.66|6.03|4.63|0
1656520840000|2022-06-29 16:40:40|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656520850000|2022-06-29 16:40:50|6.03|4.63|6.05|4.65|6.05|4.65|6.01|4.61|0
1656520860000|2022-06-29 16:41:00|6.06|4.66|6.05|4.65|6.07|4.67|6.05|4.65|0
1656520870000|2022-06-29 16:41:10|6.03|4.63|6.03|4.63|6.03|4.63|6.03|4.63|0
1656520880000|2022-06-29 16:41:20|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1656520890000|2022-06-29 16:41:30|6.03|4.63|5.98|4.58|6.03|4.63|5.98|4.58|0
1656520900000|2022-06-29 16:41:40|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1656520910000|2022-06-29 16:41:50|6.01|4.61|5.99|4.59|6.01|4.61|5.99|4.59|0
1656520920000|2022-06-29 16:42:00|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1656520930000|2022-06-29 16:42:10|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656520940000|2022-06-29 16:42:20|6|4.6|5.98|4.58|6|4.6|5.98|4.58|0
1656520950000|2022-06-29 16:42:30|5.96|4.56|5.98|4.58|5.99|4.59|5.96|4.56|0
1656520960000|2022-06-29 16:42:40|5.97|4.57|6|4.6|6|4.6|5.97|4.57|0
1656520970000|2022-06-29 16:42:50|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1656520980000|2022-06-29 16:43:00|5.99|4.59|5.96|4.56|5.99|4.59|5.96|4.56|0
1656520990000|2022-06-29 16:43:10|5.94|4.54|5.94|4.54|5.95|4.55|5.94|4.54|0
1656521000000|2022-06-29 16:43:20|5.97|4.57|5.98|4.58|5.98|4.58|5.96|4.56|0
1656521010000|2022-06-29 16:43:30|5.96|4.56|5.96|4.56|5.96|4.56|5.95|4.55|0
1656521020000|2022-06-29 16:43:40|5.97|4.57|5.95|4.55|5.97|4.57|5.95|4.55|0
1656521030000|2022-06-29 16:43:50|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1656521040000|2022-06-29 16:44:00|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1656521050000|2022-06-29 16:44:10|5.99|4.59|6|4.6|6.01|4.61|5.99|4.59|0
1656521060000|2022-06-29 16:44:20|5.99|4.59|6.02|4.62|6.02|4.62|5.99|4.59|0
1656521070000|2022-06-29 16:44:30|6.01|4.61|6.01|4.61|6.02|4.62|6.01|4.61|0
1656521090000|2022-06-29 16:44:50|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1656521100000|2022-06-29 16:45:00|6.02|4.62|6.02|4.62|6.02|4.62|6.01|4.61|0
1656521110000|2022-06-29 16:45:10|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656521120000|2022-06-29 16:45:20|6.05|4.65|6.07|4.67|6.07|4.67|6.04|4.64|0
1656521130000|2022-06-29 16:45:30|6.05|4.65|6.05|4.65|6.06|4.66|6.05|4.65|0
1656521140000|2022-06-29 16:45:40|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1656521150000|2022-06-29 16:45:50|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1656521160000|2022-06-29 16:46:00|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1656521170000|2022-06-29 16:46:10|6.12|4.72|6.02|4.62|6.12|4.72|6.02|4.62|0
1656521180000|2022-06-29 16:46:20|6.01|4.61|6.02|4.62|6.02|4.62|6|4.6|0
1656521190000|2022-06-29 16:46:30|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1656521200000|2022-06-29 16:46:40|6.01|4.61|6|4.6|6.01|4.61|5.99|4.59|0
1656521210000|2022-06-29 16:46:50|5.99|4.59|5.98|4.58|6|4.6|5.98|4.58|0
1656521220000|2022-06-29 16:47:00|5.97|4.57|5.93|4.53|5.97|4.57|5.93|4.53|0
1656521230000|2022-06-29 16:47:10|5.91|4.51|5.96|4.56|5.96|4.56|5.91|4.51|0
1656521240000|2022-06-29 16:47:20|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1656521250000|2022-06-29 16:47:30|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1656521260000|2022-06-29 16:47:40|5.98|4.58|5.96|4.56|5.98|4.58|5.96|4.56|0
1656521270000|2022-06-29 16:47:50|5.99|4.59|5.99|4.59|5.99|4.59|5.98|4.58|0
1656521280000|2022-06-29 16:48:00|5.97|4.57|5.98|4.58|5.99|4.59|5.97|4.57|0
1656521290000|2022-06-29 16:48:10|5.97|4.57|5.97|4.57|5.99|4.59|5.97|4.57|0
1656521300000|2022-06-29 16:48:20|5.93|4.53|5.9|4.5|5.93|4.53|5.9|4.5|0
1656521310000|2022-06-29 16:48:30|5.91|4.51|5.91|4.51|5.92|4.52|5.91|4.51|0
1656521320000|2022-06-29 16:48:40|5.93|4.53|5.9|4.5|5.93|4.53|5.9|4.5|0
1656521330000|2022-06-29 16:48:50|5.89|4.49|5.88|4.48|5.89|4.49|5.88|4.48|0
1656521340000|2022-06-29 16:49:00|5.89|4.49|5.9|4.5|5.9|4.5|5.88|4.48|0
1656521350000|2022-06-29 16:49:10|5.91|4.51|5.91|4.51|5.92|4.52|5.91|4.51|0
1656521360000|2022-06-29 16:49:20|5.94|4.54|5.93|4.53|5.96|4.56|5.93|4.53|0
1656521370000|2022-06-29 16:49:30|5.94|4.54|5.94|4.54|5.94|4.54|5.91|4.51|0
1656521380000|2022-06-29 16:49:40|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1656521390000|2022-06-29 16:49:50|5.93|4.53|5.92|4.52|5.93|4.53|5.91|4.51|0
1656521400000|2022-06-29 16:50:00|5.91|4.51|5.92|4.52|5.94|4.54|5.91|4.51|0
1656521410000|2022-06-29 16:50:10|5.91|4.51|5.9|4.5|5.91|4.51|5.89|4.49|0
1656521420000|2022-06-29 16:50:20|5.91|4.51|5.91|4.51|5.91|4.51|5.9|4.5|0
1656521430000|2022-06-29 16:50:30|5.9|4.5|5.92|4.52|5.92|4.52|5.89|4.49|0
1656521440000|2022-06-29 16:50:40|5.95|4.55|5.99|4.59|6.01|4.61|5.95|4.55|0
1656521450000|2022-06-29 16:50:50|6.01|4.61|6.04|4.64|6.04|4.64|6.01|4.61|0
1656521460000|2022-06-29 16:51:00|6.01|4.61|6.01|4.61|6.02|4.62|6.01|4.61|0
1656521470000|2022-06-29 16:51:10|6|4.6|5.97|4.57|6.01|4.61|5.97|4.57|0
1656521480000|2022-06-29 16:51:20|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1656521490000|2022-06-29 16:51:30|5.98|4.58|5.98|4.58|5.98|4.58|5.98|4.58|0
1656521500000|2022-06-29 16:51:40|5.96|4.56|5.96|4.56|5.96|4.56|5.95|4.55|0
1656521510000|2022-06-29 16:51:50|5.95|4.55|5.93|4.53|5.95|4.55|5.92|4.52|0
1656521520000|2022-06-29 16:52:00|5.91|4.51|5.92|4.52|5.93|4.53|5.91|4.51|0
1656521530000|2022-06-29 16:52:10|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1656521540000|2022-06-29 16:52:20|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1656521550000|2022-06-29 16:52:30|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1656521560000|2022-06-29 16:52:40|5.92|4.52|5.95|4.55|5.95|4.55|5.92|4.52|0
1656521570000|2022-06-29 16:52:50|5.96|4.56|5.95|4.55|5.96|4.56|5.94|4.54|0
1656521580000|2022-06-29 16:53:00|5.93|4.53|5.93|4.53|5.95|4.55|5.93|4.53|0
1656521590000|2022-06-29 16:53:10|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1656521600000|2022-06-29 16:53:20|5.88|4.48|5.93|4.53|5.95|4.55|5.88|4.48|0
1656521610000|2022-06-29 16:53:30|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1656521620000|2022-06-29 16:53:40|6.01|4.61|5.97|4.57|6.01|4.61|5.97|4.57|0
1656521630000|2022-06-29 16:53:50|5.96|4.56|5.98|4.58|5.99|4.59|5.96|4.56|0
1656521640000|2022-06-29 16:54:00|5.97|4.57|6|4.6|6|4.6|5.96|4.56|0
1656521650000|2022-06-29 16:54:10|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1656521660000|2022-06-29 16:54:20|5.96|4.56|5.96|4.56|5.98|4.58|5.96|4.56|0
1656521670000|2022-06-29 16:54:30|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1656521680000|2022-06-29 16:54:40|5.97|4.57|5.92|4.52|5.97|4.57|5.92|4.52|0
1656521690000|2022-06-29 16:54:50|5.94|4.54|5.93|4.53|5.94|4.54|5.91|4.51|0
1656521700000|2022-06-29 16:55:00|5.95|4.55|5.92|4.52|5.95|4.55|5.9|4.5|0
1656521710000|2022-06-29 16:55:10|5.89|4.49|5.94|4.54|5.94|4.54|5.89|4.49|0
1656521720000|2022-06-29 16:55:20|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1656521730000|2022-06-29 16:55:30|5.9|4.5|5.86|4.46|5.9|4.5|5.85|4.45|0
1656521740000|2022-06-29 16:55:40|5.85|4.45|5.89|4.49|5.9|4.5|5.85|4.45|0
1656521750000|2022-06-29 16:55:50|5.9|4.5|5.85|4.45|5.9|4.5|5.85|4.45|0
1656521760000|2022-06-29 16:56:00|5.86|4.46|5.89|4.49|5.89|4.49|5.84|4.44|0
1656521770000|2022-06-29 16:56:10|5.87|4.47|5.92|4.52|5.92|4.52|5.87|4.47|0
1656521780000|2022-06-29 16:56:20|5.91|4.51|5.87|4.47|5.91|4.51|5.87|4.47|0
1656521790000|2022-06-29 16:56:30|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1656521800000|2022-06-29 16:56:40|5.9|4.5|5.91|4.51|5.91|4.51|5.88|4.48|0
1656521810000|2022-06-29 16:56:50|5.92|4.52|5.95|4.55|5.95|4.55|5.92|4.52|0
1656521820000|2022-06-29 16:57:00|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1656521830000|2022-06-29 16:57:10|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1656521840000|2022-06-29 16:57:20|5.99|4.59|5.95|4.55|5.99|4.59|5.95|4.55|0
1656521850000|2022-06-29 16:57:30|5.94|4.54|5.94|4.54|5.94|4.54|5.94|4.54|0
1656521860000|2022-06-29 16:57:40|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1656521870000|2022-06-29 16:57:50|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1656521880000|2022-06-29 16:58:00|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1656521890000|2022-06-29 16:58:10|5.96|4.56|5.97|4.57|5.98|4.58|5.96|4.56|0
1656521900000|2022-06-29 16:58:20|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1656521910000|2022-06-29 16:58:30|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656521920000|2022-06-29 16:58:40|6.03|4.63|6|4.6|6.03|4.63|6|4.6|0
1656521930000|2022-06-29 16:58:50|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1656521940000|2022-06-29 16:59:00|6.03|4.63|6.03|4.63|6.03|4.63|6.01|4.61|0
1656521950000|2022-06-29 16:59:10|6.04|4.64|6.04|4.64|6.04|4.64|6.02|4.62|0
1656521960000|2022-06-29 16:59:20|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656521970000|2022-06-29 16:59:30|6.05|4.65|6.08|4.68|6.08|4.68|6.05|4.65|0
1656521980000|2022-06-29 16:59:40|6.06|4.66|6.06|4.66|6.08|4.68|6.06|4.66|0
1656521990000|2022-06-29 16:59:50|6.05|4.65|6.03|4.63|6.05|4.65|6.02|4.62|0
1656522000000|2022-06-29 17:00:00|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1656522010000|2022-06-29 17:00:10|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656522020000|2022-06-29 17:00:20|5.99|4.59|6.07|4.67|6.07|4.67|5.99|4.59|0
1656522030000|2022-06-29 17:00:30|6.06|4.66|6.02|4.62|6.06|4.66|6.02|4.62|0
1656522040000|2022-06-29 17:00:40|5.98|4.58|6.04|4.64|6.04|4.64|5.98|4.58|0
1656522050000|2022-06-29 17:00:50|6.05|4.65|5.99|4.59|6.05|4.65|5.99|4.59|0
1656522060000|2022-06-29 17:01:00|6|4.6|5.99|4.59|6|4.6|5.98|4.58|0
1656522070000|2022-06-29 17:01:10|5.98|4.58|5.98|4.58|6|4.6|5.98|4.58|0
1656522080000|2022-06-29 17:01:20|5.96|4.56|6.06|4.66|6.06|4.66|5.95|4.55|0
1656522090000|2022-06-29 17:01:30|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1656522100000|2022-06-29 17:01:40|6.04|4.64|6.09|4.69|6.09|4.69|6.04|4.64|0
1656522110000|2022-06-29 17:01:50|6.08|4.68|6.07|4.67|6.09|4.69|6.07|4.67|0
1656522120000|2022-06-29 17:02:00|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1656522130000|2022-06-29 17:02:10|6.06|4.66|6.07|4.67|6.08|4.68|6.06|4.66|0
1656522140000|2022-06-29 17:02:20|6.06|4.66|6.03|4.63|6.06|4.66|6.02|4.62|0
1656522150000|2022-06-29 17:02:30|6.02|4.62|6.02|4.62|6.02|4.62|6.01|4.61|0
1656522160000|2022-06-29 17:02:40|6.01|4.61|6.01|4.61|6.01|4.61|6|4.6|0
1656522170000|2022-06-29 17:02:50|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656522180000|2022-06-29 17:03:00|6.03|4.63|5.99|4.59|6.05|4.65|5.99|4.59|0
1656522190000|2022-06-29 17:03:10|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656522200000|2022-06-29 17:03:20|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1656522210000|2022-06-29 17:03:30|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656522220000|2022-06-29 17:03:40|6.06|4.66|6.04|4.64|6.07|4.67|6.04|4.64|0
1656522230000|2022-06-29 17:03:50|6.03|4.63|5.99|4.59|6.03|4.63|5.99|4.59|0
1656522240000|2022-06-29 17:04:00|5.97|4.57|5.98|4.58|5.98|4.58|5.96|4.56|0
1656522250000|2022-06-29 17:04:10|5.99|4.59|5.96|4.56|5.99|4.59|5.96|4.56|0
1656522260000|2022-06-29 17:04:20|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1656522270000|2022-06-29 17:04:30|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1656522280000|2022-06-29 17:04:40|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1656522290000|2022-06-29 17:04:50|5.95|4.55|5.94|4.54|5.96|4.56|5.94|4.54|0
1656522300000|2022-06-29 17:05:00|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1656522310000|2022-06-29 17:05:10|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1656522320000|2022-06-29 17:05:20|5.95|4.55|5.98|4.58|5.98|4.58|5.94|4.54|0
1656522330000|2022-06-29 17:05:30|5.99|4.59|5.97|4.57|5.99|4.59|5.96|4.56|0
1656522340000|2022-06-29 17:05:40|5.96|4.56|5.94|4.54|5.96|4.56|5.94|4.54|0
1656522350000|2022-06-29 17:05:50|5.93|4.53|5.92|4.52|5.93|4.53|5.91|4.51|0
1656522360000|2022-06-29 17:06:00|5.9|4.5|5.95|4.55|5.95|4.55|5.9|4.5|0
1656522370000|2022-06-29 17:06:10|5.96|4.56|6.02|4.62|6.02|4.62|5.96|4.56|0
1656522380000|2022-06-29 17:06:20|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1656522390000|2022-06-29 17:06:30|6.02|4.62|5.96|4.56|6.03|4.63|5.96|4.56|0
1656522400000|2022-06-29 17:06:40|5.97|4.57|5.95|4.55|5.97|4.57|5.95|4.55|0
1656522410000|2022-06-29 17:06:50|5.96|4.56|5.94|4.54|5.96|4.56|5.93|4.53|0
1656522420000|2022-06-29 17:07:00|5.93|4.53|5.93|4.53|5.97|4.57|5.93|4.53|0
1656522430000|2022-06-29 17:07:10|5.95|4.55|5.93|4.53|5.95|4.55|5.93|4.53|0
1656522440000|2022-06-29 17:07:20|5.94|4.54|5.98|4.58|5.98|4.58|5.94|4.54|0
1656522450000|2022-06-29 17:07:30|5.97|4.57|5.98|4.58|5.98|4.58|5.97|4.57|0
1656522460000|2022-06-29 17:07:40|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1656522470000|2022-06-29 17:07:50|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656522480000|2022-06-29 17:08:00|6.05|4.65|6.08|4.68|6.08|4.68|6.05|4.65|0
1656522490000|2022-06-29 17:08:10|6.09|4.69|6.08|4.68|6.09|4.69|6.07|4.67|0
1656522500000|2022-06-29 17:08:20|6.07|4.67|6.07|4.67|6.08|4.68|6.07|4.67|0
1656522510000|2022-06-29 17:08:30|6.08|4.68|6.05|4.65|6.08|4.68|6.05|4.65|0
1656522520000|2022-06-29 17:08:40|6.03|4.63|6.08|4.68|6.08|4.68|6.03|4.63|0
1656522530000|2022-06-29 17:08:50|6.07|4.67|6.08|4.68|6.08|4.68|6.06|4.66|0
1656522540000|2022-06-29 17:09:00|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1656522550000|2022-06-29 17:09:10|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1656522560000|2022-06-29 17:09:20|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1656522570000|2022-06-29 17:09:30|6.22|4.82|6.21|4.81|6.22|4.82|6.19|4.79|0
1656522580000|2022-06-29 17:09:40|6.19|4.79|6.23|4.83|6.23|4.83|6.19|4.79|0
1656522590000|2022-06-29 17:09:50|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1656522600000|2022-06-29 17:10:00|6.26|4.86|6.26|4.86|6.26|4.86|6.23|4.83|0
1656522610000|2022-06-29 17:10:10|6.28|4.88|6.25|4.85|6.28|4.88|6.23|4.83|0
1656522620000|2022-06-29 17:10:20|6.26|4.86|6.25|4.85|6.26|4.86|6.24|4.84|0
1656522630000|2022-06-29 17:10:30|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1656522640000|2022-06-29 17:10:40|6.29|4.89|6.31|4.91|6.31|4.91|6.29|4.89|0
1656522650000|2022-06-29 17:10:50|6.33|4.93|6.34|4.94|6.34|4.94|6.32|4.92|0
1656522660000|2022-06-29 17:11:00|6.32|4.92|6.32|4.92|6.33|4.93|6.32|4.92|0
1656522670000|2022-06-29 17:11:10|6.29|4.89|6.26|4.86|6.29|4.89|6.26|4.86|0
1656522680000|2022-06-29 17:11:20|6.25|4.85|6.26|4.86|6.26|4.86|6.24|4.84|0
1656522690000|2022-06-29 17:11:30|6.25|4.85|6.19|4.79|6.25|4.85|6.19|4.79|0
1656522700000|2022-06-29 17:11:40|6.2|4.8|6.17|4.77|6.2|4.8|6.17|4.77|0
1656522710000|2022-06-29 17:11:50|6.15|4.75|6.15|4.75|6.15|4.75|6.14|4.74|0
1656522720000|2022-06-29 17:12:00|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1656522730000|2022-06-29 17:12:10|6.16|4.76|6.1|4.7|6.16|4.76|6.1|4.7|0
1656522740000|2022-06-29 17:12:20|6.08|4.68|6.06|4.66|6.08|4.68|6.06|4.66|0
1656522750000|2022-06-29 17:12:30|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1656522760000|2022-06-29 17:12:40|6.06|4.66|6.03|4.63|6.06|4.66|6.03|4.63|0
1656522770000|2022-06-29 17:12:50|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1656522780000|2022-06-29 17:13:00|5.73|4.33|5.68|4.28|5.73|4.33|5.68|4.28|0
1656522790000|2022-06-29 17:13:10|5.69|4.29|5.68|4.28|5.69|4.29|5.68|4.28|0
1656522800000|2022-06-29 17:13:20|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1656522810000|2022-06-29 17:13:30|5.71|4.31|5.7|4.3|5.71|4.31|5.7|4.3|0
1656522820000|2022-06-29 17:13:40|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1656522830000|2022-06-29 17:13:50|5.64|4.24|5.6|4.2|5.64|4.24|5.6|4.2|0
1656522840000|2022-06-29 17:14:00|5.58|4.18|5.56|4.16|5.58|4.18|5.55|4.15|0
1656522850000|2022-06-29 17:14:10|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1656522860000|2022-06-29 17:14:20|5.56|4.16|5.57|4.17|5.57|4.17|5.54|4.14|0
1656522870000|2022-06-29 17:14:30|5.58|4.18|5.59|4.19|5.59|4.19|5.57|4.17|0
1656522880000|2022-06-29 17:14:40|5.6|4.2|5.6|4.2|5.61|4.21|5.6|4.2|0
1656522890000|2022-06-29 17:14:50|5.57|4.17|5.55|4.15|5.57|4.17|5.55|4.15|0
1656522900000|2022-06-29 17:15:00|5.53|4.13|5.66|4.26|5.66|4.26|5.52|4.12|0
1656522910000|2022-06-29 17:15:10|5.69|4.29|5.68|4.28|5.69|4.29|5.67|4.27|0
1656522920000|2022-06-29 17:15:20|5.67|4.27|5.68|4.28|5.68|4.28|5.66|4.26|0
1656522930000|2022-06-29 17:15:30|5.66|4.26|5.66|4.26|5.67|4.27|5.66|4.26|0
1656522950000|2022-06-29 17:15:50|5.65|4.25|5.62|4.22|5.66|4.26|5.62|4.22|0
1656522960000|2022-06-29 17:16:00|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1656522970000|2022-06-29 17:16:10|5.6|4.2|5.65|4.25|5.65|4.25|5.6|4.2|0
1656522980000|2022-06-29 17:16:20|5.64|4.24|5.64|4.24|5.65|4.25|5.64|4.24|0
1656522990000|2022-06-29 17:16:30|5.63|4.23|5.62|4.22|5.63|4.23|5.62|4.22|0
1656523000000|2022-06-29 17:16:40|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1656523010000|2022-06-29 17:16:50|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1656523020000|2022-06-29 17:17:00|5.63|4.23|5.65|4.25|5.65|4.25|5.62|4.22|0
1656523030000|2022-06-29 17:17:10|5.66|4.26|5.66|4.26|5.66|4.26|5.65|4.25|0
1656523040000|2022-06-29 17:17:20|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1656523050000|2022-06-29 17:17:30|5.62|4.22|5.66|4.26|5.66|4.26|5.62|4.22|0
1656523060000|2022-06-29 17:17:40|5.65|4.25|5.65|4.25|5.66|4.26|5.65|4.25|0
1656523070000|2022-06-29 17:17:50|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1656523080000|2022-06-29 17:18:00|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1656523090000|2022-06-29 17:18:10|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1656523100000|2022-06-29 17:18:20|5.66|4.26|5.66|4.26|5.67|4.27|5.65|4.25|0
1656523110000|2022-06-29 17:18:30|5.67|4.27|5.68|4.28|5.69|4.29|5.67|4.27|0
1656523120000|2022-06-29 17:18:40|5.67|4.27|5.68|4.28|5.68|4.28|5.67|4.27|0
1656523130000|2022-06-29 17:18:50|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1656523140000|2022-06-29 17:19:00|5.65|4.25|5.66|4.26|5.66|4.26|5.64|4.24|0
1656523150000|2022-06-29 17:19:10|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1656523160000|2022-06-29 17:19:20|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1656523170000|2022-06-29 17:19:30|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1656523180000|2022-06-29 17:19:40|5.68|4.28|5.66|4.26|5.69|4.29|5.66|4.26|0
1656523190000|2022-06-29 17:19:50|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1656523200000|2022-06-29 17:20:00|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1656523210000|2022-06-29 17:20:10|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1656523220000|2022-06-29 17:20:20|5.59|4.19|5.58|4.18|5.6|4.2|5.58|4.18|0
1656523230000|2022-06-29 17:20:30|5.59|4.19|5.62|4.22|5.62|4.22|5.59|4.19|0
1656523240000|2022-06-29 17:20:40|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1656523250000|2022-06-29 17:20:50|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1656523260000|2022-06-29 17:21:00|5.57|4.17|5.57|4.17|5.58|4.18|5.56|4.16|0
1656523270000|2022-06-29 17:21:10|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1656523280000|2022-06-29 17:21:20|5.57|4.17|5.57|4.17|5.58|4.18|5.57|4.17|0
1656523290000|2022-06-29 17:21:30|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1656523300000|2022-06-29 17:21:40|5.59|4.19|5.57|4.17|5.59|4.19|5.56|4.16|0
1656523310000|2022-06-29 17:21:50|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1656523320000|2022-06-29 17:22:00|5.59|4.19|5.62|4.22|5.62|4.22|5.59|4.19|0
1656523330000|2022-06-29 17:22:10|5.6|4.2|5.61|4.21|5.62|4.22|5.6|4.2|0
1656523340000|2022-06-29 17:22:20|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1656523350000|2022-06-29 17:22:30|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1656523360000|2022-06-29 17:22:40|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1656523380000|2022-06-29 17:23:00|5.64|4.24|6.23|4.83|6.23|4.83|5.63|4.23|0
1656523390000|2022-06-29 17:23:10|6.24|4.84|6.22|4.82|6.24|4.84|6.21|4.81|0
1656523400000|2022-06-29 17:23:20|6.23|4.83|6.25|4.85|6.25|4.85|6.23|4.83|0
1656523410000|2022-06-29 17:23:30|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1656523420000|2022-06-29 17:23:40|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1656523430000|2022-06-29 17:23:50|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1656523440000|2022-06-29 17:24:00|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1656523460000|2022-06-29 17:24:20|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1656523470000|2022-06-29 17:24:30|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1656523480000|2022-06-29 17:24:40|6.21|4.81|6.18|4.78|6.21|4.81|6.18|4.78|0
1656523490000|2022-06-29 17:24:50|6.17|4.77|6.21|4.81|6.21|4.81|6.17|4.77|0
1656523500000|2022-06-29 17:25:00|6.2|4.8|6.17|4.77|6.2|4.8|6.17|4.77|0
1656523510000|2022-06-29 17:25:10|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1656523520000|2022-06-29 17:25:20|6.18|4.78|6.17|4.77|6.19|4.79|6.17|4.77|0
1656523530000|2022-06-29 17:25:30|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1656523540000|2022-06-29 17:25:40|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1656523550000|2022-06-29 17:25:50|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1656523560000|2022-06-29 17:26:00|6.18|4.78|6.18|4.78|6.2|4.8|6.18|4.78|0
1656523570000|2022-06-29 17:26:10|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1656523580000|2022-06-29 17:26:20|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1656523590000|2022-06-29 17:26:30|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1656523600000|2022-06-29 17:26:40|6.25|4.85|6.25|4.85|6.25|4.85|6.24|4.84|0
1656523610000|2022-06-29 17:26:50|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1656523620000|2022-06-29 17:27:00|6.25|4.85|6.25|4.85|6.25|4.85|6.23|4.83|0
1656523630000|2022-06-29 17:27:10|6.27|4.87|6.24|4.84|6.29|4.89|6.24|4.84|0
1656523640000|2022-06-29 17:27:20|6.23|4.83|6.2|4.8|6.23|4.83|6.2|4.8|0
1656523650000|2022-06-29 17:27:30|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1656523660000|2022-06-29 17:27:40|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1656523670000|2022-06-29 17:27:50|6.18|4.78|6.21|4.81|6.22|4.82|6.18|4.78|0
1656523680000|2022-06-29 17:28:00|6.2|4.8|6.2|4.8|6.21|4.81|6.2|4.8|0
1656523690000|2022-06-29 17:28:10|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1656523700000|2022-06-29 17:28:20|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1656523710000|2022-06-29 17:28:30|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1656523720000|2022-06-29 17:28:40|6.22|4.82|6.31|4.91|6.32|4.92|6.22|4.82|0
1656523730000|2022-06-29 17:28:50|6.28|4.88|6.33|4.93|6.33|4.93|6.28|4.88|0
1656523740000|2022-06-29 17:29:00|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1656523750000|2022-06-29 17:29:10|6.32|4.92|6.38|4.98|6.38|4.98|6.32|4.92|0
1656523760000|2022-06-29 17:29:20|6.39|4.99|6.4|5|6.41|5.01|6.39|4.99|0
1656523770000|2022-06-29 17:29:30|6.41|5.01|6.47|5.07|6.47|5.07|6.4|5|0
1656523780000|2022-06-29 17:29:40|6.49|5.09|6.53|5.13|6.53|5.13|6.49|5.09|0
1656523790000|2022-06-29 17:29:50|6.5|5.1|6.47|5.07|6.5|5.1|6.47|5.07|0
1656523800000|2022-06-29 17:30:00|6.46|5.06|6.42|5.02|6.48|5.08|6.42|5.02|0
1656523810000|2022-06-29 17:30:10|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1656523820000|2022-06-29 17:30:20|6.42|5.02|6.41|5.01|6.42|5.02|6.4|5|0
1656523830000|2022-06-29 17:30:30|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1656523840000|2022-06-29 17:30:40|6.49|5.09|6.48|5.08|6.5|5.1|6.48|5.08|0
1656523850000|2022-06-29 17:30:50|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1656523860000|2022-06-29 17:31:00|6.5|5.1|6.45|5.05|6.5|5.1|6.45|5.05|0
1656523870000|2022-06-29 17:31:10|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1656523880000|2022-06-29 17:31:20|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1656523890000|2022-06-29 17:31:30|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1656523900000|2022-06-29 17:31:40|6.38|4.98|6.42|5.02|6.42|5.02|6.38|4.98|0
1656523910000|2022-06-29 17:31:50|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1656523920000|2022-06-29 17:32:00|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1656523930000|2022-06-29 17:32:10|6.36|4.96|6.32|4.92|6.36|4.96|6.32|4.92|0
1656523940000|2022-06-29 17:32:20|6.31|4.91|6.34|4.94|6.34|4.94|6.29|4.89|0
1656523950000|2022-06-29 17:32:30|6.36|4.96|6.37|4.97|6.37|4.97|6.35|4.95|0
1656523960000|2022-06-29 17:32:40|6.36|4.96|6.39|4.99|6.39|4.99|6.36|4.96|0
1656523970000|2022-06-29 17:32:50|6.4|5|6.39|4.99|6.41|5.01|6.39|4.99|0
1656523980000|2022-06-29 17:33:00|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1656523990000|2022-06-29 17:33:10|6.4|5|6.37|4.97|6.4|5|6.37|4.97|0
1656524000000|2022-06-29 17:33:20|6.38|4.98|6.35|4.95|6.4|5|6.35|4.95|0
1656524010000|2022-06-29 17:33:30|6.36|4.96|6.39|4.99|6.39|4.99|6.36|4.96|0
1656524020000|2022-06-29 17:33:40|6.4|5|6.39|4.99|6.4|5|6.38|4.98|0
1656524030000|2022-06-29 17:33:50|6.35|4.95|6.35|4.95|6.35|4.95|6.32|4.92|0
1656524040000|2022-06-29 17:34:00|6.36|4.96|6.37|4.97|6.38|4.98|6.36|4.96|0
1656524050000|2022-06-29 17:34:10|6.36|4.96|6.35|4.95|6.37|4.97|6.35|4.95|0
1656524060000|2022-06-29 17:34:20|6.34|4.94|6.38|4.98|6.38|4.98|6.34|4.94|0
1656524070000|2022-06-29 17:34:30|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1656524080000|2022-06-29 17:34:40|6.39|4.99|6.42|5.02|6.42|5.02|6.39|4.99|0
1656524090000|2022-06-29 17:34:50|6.41|5.01|6.4|5|6.41|5.01|6.39|4.99|0
1656524100000|2022-06-29 17:35:00|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1656524110000|2022-06-29 17:35:10|6.44|5.04|6.41|5.01|6.44|5.04|6.41|5.01|0
1656524120000|2022-06-29 17:35:20|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1656524130000|2022-06-29 17:35:30|6.47|5.07|6.44|5.04|6.47|5.07|6.43|5.03|0
1656524140000|2022-06-29 17:35:40|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1656524150000|2022-06-29 17:35:50|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1656524160000|2022-06-29 17:36:00|6.45|5.05|6.47|5.07|6.47|5.07|6.45|5.05|0
1656524170000|2022-06-29 17:36:10|6.48|5.08|6.48|5.08|6.49|5.09|6.48|5.08|0
1656524180000|2022-06-29 17:36:20|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1656524190000|2022-06-29 17:36:30|6.51|5.11|6.51|5.11|6.52|5.12|6.5|5.1|0
1656524200000|2022-06-29 17:36:40|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1656524210000|2022-06-29 17:36:50|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1656524220000|2022-06-29 17:37:00|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1656524230000|2022-06-29 17:37:10|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1656524240000|2022-06-29 17:37:20|6.59|5.19|6.55|5.15|6.59|5.19|6.54|5.14|0
1656524250000|2022-06-29 17:37:30|6.56|5.16|6.57|5.17|6.58|5.18|6.56|5.16|0
1656524260000|2022-06-29 17:37:40|6.58|5.18|6.58|5.18|6.58|5.18|6.57|5.17|0
1656524270000|2022-06-29 17:37:50|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1656524280000|2022-06-29 17:38:00|6.59|5.19|6.57|5.17|6.59|5.19|6.57|5.17|0
1656524290000|2022-06-29 17:38:10|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1656524300000|2022-06-29 17:38:20|6.57|5.17|6.58|5.18|6.59|5.19|6.57|5.17|0
1656524310000|2022-06-29 17:38:30|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1656524320000|2022-06-29 17:38:40|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1656524330000|2022-06-29 17:38:50|6.59|5.19|6.59|5.19|6.59|5.19|6.58|5.18|0
1656524340000|2022-06-29 17:39:00|6.6|5.2|6.58|5.18|6.6|5.2|6.58|5.18|0
1656524350000|2022-06-29 17:39:10|6.57|5.17|6.59|5.19|6.59|5.19|6.56|5.16|0
1656524360000|2022-06-29 17:39:20|6.58|5.18|6.6|5.2|6.6|5.2|6.58|5.18|0
1656524370000|2022-06-29 17:39:30|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1656524380000|2022-06-29 17:39:40|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1656524390000|2022-06-29 17:39:50|6.64|5.24|6.6|5.2|6.64|5.24|6.6|5.2|0
1656524400000|2022-06-29 17:40:00|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1656524410000|2022-06-29 17:40:10|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1656524420000|2022-06-29 17:40:20|6.58|5.18|6.58|5.18|6.58|5.18|6.56|5.16|0
1656524430000|2022-06-29 17:40:30|6.6|5.2|6.64|5.24|6.64|5.24|6.6|5.2|0
1656524440000|2022-06-29 17:40:40|6.62|5.22|6.64|5.24|6.64|5.24|6.62|5.22|0
1656524450000|2022-06-29 17:40:50|6.62|5.22|6.65|5.25|6.68|5.28|6.62|5.22|0
1656524460000|2022-06-29 17:41:00|6.68|5.28|6.65|5.25|6.69|5.29|6.65|5.25|0
1656524470000|2022-06-29 17:41:10|6.67|5.27|6.66|5.26|6.67|5.27|6.65|5.25|0
1656524480000|2022-06-29 17:41:20|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1656524490000|2022-06-29 17:41:30|6.66|5.26|6.62|5.22|6.66|5.26|6.62|5.22|0
1656524500000|2022-06-29 17:41:40|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1656524510000|2022-06-29 17:41:50|6.62|5.22|6.66|5.26|6.66|5.26|6.62|5.22|0
1656524520000|2022-06-29 17:42:00|6.65|5.25|6.62|5.22|6.65|5.25|6.62|5.22|0
1656524530000|2022-06-29 17:42:10|6.65|5.25|6.7|5.3|6.7|5.3|6.65|5.25|0
1656524540000|2022-06-29 17:42:20|6.69|5.29|6.69|5.29|6.7|5.3|6.68|5.28|0
1656524550000|2022-06-29 17:42:30|6.7|5.3|6.71|5.31|6.72|5.32|6.7|5.3|0
1656524560000|2022-06-29 17:42:40|6.7|5.3|6.69|5.29|6.7|5.3|6.69|5.29|0
1656524570000|2022-06-29 17:42:50|6.68|5.28|6.73|5.33|6.73|5.33|6.68|5.28|0
1656524580000|2022-06-29 17:43:00|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1656524590000|2022-06-29 17:43:10|6.75|5.35|6.72|5.32|6.75|5.35|6.72|5.32|0
1656524600000|2022-06-29 17:43:20|6.71|5.31|6.73|5.33|6.73|5.33|6.71|5.31|0
1656524610000|2022-06-29 17:43:30|6.74|5.34|6.75|5.35|6.75|5.35|6.73|5.33|0
1656524620000|2022-06-29 17:43:40|6.76|5.36|6.74|5.34|6.76|5.36|6.74|5.34|0
1656524630000|2022-06-29 17:43:50|6.73|5.33|6.76|5.36|6.76|5.36|6.73|5.33|0
1656524640000|2022-06-29 17:44:00|6.75|5.35|6.73|5.33|6.75|5.35|6.71|5.31|0
1656524650000|2022-06-29 17:44:10|6.71|5.31|6.72|5.32|6.75|5.35|6.71|5.31|0
1656524660000|2022-06-29 17:44:20|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1656524670000|2022-06-29 17:44:30|6.7|5.3|6.71|5.31|6.72|5.32|6.7|5.3|0
1656524680000|2022-06-29 17:44:40|6.72|5.32|6.72|5.32|6.73|5.33|6.72|5.32|0
1656524690000|2022-06-29 17:44:50|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1656524700000|2022-06-29 17:45:00|6.77|5.37|6.73|5.33|6.77|5.37|6.71|5.31|0
1656524710000|2022-06-29 17:45:10|6.72|5.32|6.73|5.33|6.73|5.33|6.7|5.3|0
1656524720000|2022-06-29 17:45:20|6.78|5.38|6.78|5.38|6.8|5.4|6.76|5.36|0
1656524730000|2022-06-29 17:45:30|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1656524740000|2022-06-29 17:45:40|6.8|5.4|6.72|5.32|6.8|5.4|6.72|5.32|0
1656524750000|2022-06-29 17:45:50|6.73|5.33|6.73|5.33|6.74|5.34|6.73|5.33|0
1656524760000|2022-06-29 17:46:00|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1656524770000|2022-06-29 17:46:10|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1656524780000|2022-06-29 17:46:20|6.73|5.33|6.71|5.31|6.73|5.33|6.71|5.31|0
1656524790000|2022-06-29 17:46:30|6.73|5.33|6.73|5.33|6.73|5.33|6.72|5.32|0
1656524800000|2022-06-29 17:46:40|6.72|5.32|6.72|5.32|6.72|5.32|6.7|5.3|0
1656524810000|2022-06-29 17:46:50|6.73|5.33|6.71|5.31|6.73|5.33|6.71|5.31|0
1656524820000|2022-06-29 17:47:00|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1656524830000|2022-06-29 17:47:10|6.72|5.32|6.75|5.35|6.75|5.35|6.72|5.32|0
1656524840000|2022-06-29 17:47:20|6.74|5.34|6.72|5.32|6.74|5.34|6.71|5.31|0
1656524850000|2022-06-29 17:47:30|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1656524860000|2022-06-29 17:47:40|6.69|5.29|6.69|5.29|6.7|5.3|6.69|5.29|0
1656524870000|2022-06-29 17:47:50|6.68|5.28|6.7|5.3|6.7|5.3|6.68|5.28|0
1656524880000|2022-06-29 17:48:00|6.69|5.29|6.7|5.3|6.71|5.31|6.69|5.29|0
1656524890000|2022-06-29 17:48:10|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1656524900000|2022-06-29 17:48:20|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1656524910000|2022-06-29 17:48:30|6.69|5.29|6.7|5.3|6.71|5.31|6.69|5.29|0
1656524920000|2022-06-29 17:48:40|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1656524930000|2022-06-29 17:48:50|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1656524940000|2022-06-29 17:49:00|6.64|5.24|6.67|5.27|6.67|5.27|6.64|5.24|0
1656524950000|2022-06-29 17:49:10|6.68|5.28|6.66|5.26|6.68|5.28|6.66|5.26|0
1656524960000|2022-06-29 17:49:20|6.67|5.27|6.67|5.27|6.67|5.27|6.66|5.26|0
1656524970000|2022-06-29 17:49:30|6.68|5.28|6.68|5.28|6.68|5.28|6.67|5.27|0
1656524980000|2022-06-29 17:49:40|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1656524990000|2022-06-29 17:49:50|6.66|5.26|6.67|5.27|6.68|5.28|6.66|5.26|0
1656525000000|2022-06-29 17:50:00|6.69|5.29|6.69|5.29|6.7|5.3|6.69|5.29|0
1656525010000|2022-06-29 17:50:10|6.66|5.26|6.7|5.3|6.7|5.3|6.66|5.26|0
1656525020000|2022-06-29 17:50:20|6.68|5.28|6.7|5.3|6.7|5.3|6.68|5.28|0
1656525030000|2022-06-29 17:50:30|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1656525040000|2022-06-29 17:50:40|6.7|5.3|6.81|5.41|6.81|5.41|6.7|5.3|0
1656525050000|2022-06-29 17:50:50|6.79|5.39|6.78|5.38|6.79|5.39|6.78|5.38|0
1656525060000|2022-06-29 17:51:00|6.81|5.41|6.83|5.43|6.83|5.43|6.79|5.39|0
1656525070000|2022-06-29 17:51:10|6.82|5.42|6.82|5.42|6.83|5.43|6.81|5.41|0
1656525080000|2022-06-29 17:51:20|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1656525090000|2022-06-29 17:51:30|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1656525100000|2022-06-29 17:51:40|6.76|5.36|6.79|5.39|6.79|5.39|6.76|5.36|0
1656525110000|2022-06-29 17:51:50|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1656525120000|2022-06-29 17:52:00|6.76|5.36|6.74|5.34|6.76|5.36|6.74|5.34|0
1656525130000|2022-06-29 17:52:10|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1656525140000|2022-06-29 17:52:20|6.75|5.35|6.76|5.36|6.76|5.36|6.74|5.34|0
1656525150000|2022-06-29 17:52:30|6.75|5.35|6.78|5.38|6.78|5.38|6.75|5.35|0
1656525160000|2022-06-29 17:52:40|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1656525170000|2022-06-29 17:52:50|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1656525180000|2022-06-29 17:53:00|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1656525190000|2022-06-29 17:53:10|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1656525200000|2022-06-29 17:53:20|6.76|5.36|6.77|5.37|6.77|5.37|6.75|5.35|0
1656525210000|2022-06-29 17:53:30|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1656525220000|2022-06-29 17:53:40|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1656525230000|2022-06-29 17:53:50|6.76|5.36|6.76|5.36|6.77|5.37|6.76|5.36|0
1656525240000|2022-06-29 17:54:00|6.78|5.38|6.77|5.37|6.78|5.38|6.76|5.36|0
1656525250000|2022-06-29 17:54:10|6.79|5.39|6.78|5.38|6.79|5.39|6.77|5.37|0
1656525260000|2022-06-29 17:54:20|6.79|5.39|6.78|5.38|6.79|5.39|6.77|5.37|0
1656525270000|2022-06-29 17:54:30|6.79|5.39|6.77|5.37|6.79|5.39|6.76|5.36|0
1656525280000|2022-06-29 17:54:40|6.75|5.35|6.77|5.37|6.77|5.37|6.75|5.35|0
1656525290000|2022-06-29 17:54:50|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1656525300000|2022-06-29 17:55:00|6.79|5.39|6.81|5.41|6.81|5.41|6.79|5.39|0
1656525310000|2022-06-29 17:55:10|6.85|5.45|6.86|5.46|6.86|5.46|6.85|5.45|0
1656525320000|2022-06-29 17:55:20|6.85|5.45|6.89|5.49|6.89|5.49|6.83|5.43|0
1656525330000|2022-06-29 17:55:30|6.83|5.43|6.87|5.47|6.88|5.48|6.83|5.43|0
1656525340000|2022-06-29 17:55:40|6.88|5.48|6.91|5.51|6.91|5.51|6.88|5.48|0
1656525350000|2022-06-29 17:55:50|6.9|5.5|6.86|5.46|6.9|5.5|6.86|5.46|0
1656525360000|2022-06-29 17:56:00|6.88|5.48|6.85|5.45|6.88|5.48|6.84|5.44|0
1656525370000|2022-06-29 17:56:10|6.84|5.44|6.85|5.45|6.86|5.46|6.84|5.44|0
1656525380000|2022-06-29 17:56:20|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1656525390000|2022-06-29 17:56:30|6.87|5.47|6.91|5.51|6.91|5.51|6.87|5.47|0
1656525400000|2022-06-29 17:56:40|6.9|5.5|6.91|5.51|6.91|5.51|6.9|5.5|0
1656525410000|2022-06-29 17:56:50|6.93|5.53|6.91|5.51|6.93|5.53|6.91|5.51|0
1656525420000|2022-06-29 17:57:00|6.93|5.53|6.93|5.53|6.94|5.54|6.93|5.53|0
1656525430000|2022-06-29 17:57:10|6.96|5.56|6.94|5.54|6.96|5.56|6.94|5.54|0
1656525440000|2022-06-29 17:57:20|6.93|5.53|6.92|5.52|6.93|5.53|6.9|5.5|0
1656525450000|2022-06-29 17:57:30|6.91|5.51|6.95|5.55|6.95|5.55|6.91|5.51|0
1656525460000|2022-06-29 17:57:40|6.94|5.54|6.95|5.55|6.95|5.55|6.94|5.54|0
1656525470000|2022-06-29 17:57:50|6.93|5.53|6.95|5.55|6.95|5.55|6.91|5.51|0
1656525480000|2022-06-29 17:58:00|6.94|5.54|6.95|5.55|6.95|5.55|6.93|5.53|0
1656525490000|2022-06-29 17:58:10|6.96|5.56|6.98|5.58|6.98|5.58|6.95|5.55|0
1656525500000|2022-06-29 17:58:20|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1656525510000|2022-06-29 17:58:30|6.97|5.57|7|5.6|7|5.6|6.97|5.57|0
1656525520000|2022-06-29 17:58:40|6.99|5.59|7.01|5.61|7.01|5.61|6.99|5.59|0
1656525530000|2022-06-29 17:58:50|7.03|5.63|7.01|5.61|7.04|5.64|7.01|5.61|0
1656525540000|2022-06-29 17:59:00|7.03|5.63|7.04|5.64|7.04|5.64|7.01|5.61|0
1656525550000|2022-06-29 17:59:10|7.03|5.63|7.03|5.63|7.03|5.63|7.03|5.63|0
1656525560000|2022-06-29 17:59:20|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1656525570000|2022-06-29 17:59:30|7.01|5.61|6.98|5.58|7.01|5.61|6.96|5.56|0
1656525580000|2022-06-29 17:59:40|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1656525590000|2022-06-29 17:59:50|6.98|5.58|7.01|5.61|7.01|5.61|6.98|5.58|0
1656525600000|2022-06-29 18:00:00|6.99|5.59|6.96|5.56|6.99|5.59|6.95|5.55|0
1656525610000|2022-06-29 18:00:10|6.97|5.57|6.96|5.56|6.99|5.59|6.96|5.56|0
1656525620000|2022-06-29 18:00:20|6.97|5.57|6.99|5.59|7.01|5.61|6.97|5.57|0
1656525630000|2022-06-29 18:00:30|7|5.6|6.99|5.59|7|5.6|6.98|5.58|0
1656525640000|2022-06-29 18:00:40|6.96|5.56|7|5.6|7|5.6|6.96|5.56|0
1656525650000|2022-06-29 18:00:50|7.01|5.61|7.04|5.64|7.04|5.64|7.01|5.61|0
1656525660000|2022-06-29 18:01:00|7.05|5.65|7.07|5.67|7.07|5.67|7.05|5.65|0
1656525670000|2022-06-29 18:01:10|7.08|5.68|7.08|5.68|7.09|5.69|7.07|5.67|0
1656525680000|2022-06-29 18:01:20|7.09|5.69|7.1|5.7|7.1|5.7|7.09|5.69|0
1656525690000|2022-06-29 18:01:30|7.13|5.73|7.14|5.74|7.14|5.74|7.13|5.73|0
1656525700000|2022-06-29 18:01:40|7.1|5.7|7.11|5.71|7.11|5.71|7.08|5.68|0
1656525710000|2022-06-29 18:01:50|7.13|5.73|7.15|5.75|7.15|5.75|7.13|5.73|0
1656525720000|2022-06-29 18:02:00|7.17|5.77|7.16|5.76|7.18|5.78|7.16|5.76|0
1656525730000|2022-06-29 18:02:10|7.15|5.75|7.15|5.75|7.16|5.76|7.14|5.74|0
1656525740000|2022-06-29 18:02:20|7.17|5.77|7.25|5.85|7.25|5.85|7.17|5.77|0
1656525750000|2022-06-29 18:02:30|7.26|5.86|7.26|5.86|7.26|5.86|7.25|5.85|0
1656525760000|2022-06-29 18:02:40|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1656525770000|2022-06-29 18:02:50|7.24|5.84|7.17|5.77|7.24|5.84|7.17|5.77|0
1656525780000|2022-06-29 18:03:00|7.21|5.81|6.88|5.48|7.21|5.81|6.86|5.46|0
1656525790000|2022-06-29 18:03:10|6.87|5.47|6.91|5.51|6.91|5.51|6.87|5.47|0
1656525800000|2022-06-29 18:03:20|6.99|5.59|6.57|5.17|7|5.6|6.57|5.17|0
1656525810000|2022-06-29 18:03:30|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1656525820000|2022-06-29 18:03:40|6.64|5.24|6.6|5.2|6.64|5.24|6.59|5.19|0
1656525830000|2022-06-29 18:03:50|6.59|5.19|6.63|5.23|6.63|5.23|6.59|5.19|0
1656525840000|2022-06-29 18:04:00|6.66|5.26|6.64|5.24|6.66|5.26|6.64|5.24|0
1656525850000|2022-06-29 18:04:10|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1656525860000|2022-06-29 18:04:20|6.64|5.24|6.62|5.22|6.64|5.24|6.61|5.21|0
1656525870000|2022-06-29 18:04:30|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1656525880000|2022-06-29 18:04:40|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1656525890000|2022-06-29 18:04:50|6.65|5.25|6.7|5.3|6.7|5.3|6.65|5.25|0
1656525900000|2022-06-29 18:05:00|6.69|5.29|6.7|5.3|6.71|5.31|6.69|5.29|0
1656525910000|2022-06-29 18:05:10|6.71|5.31|6.71|5.31|6.71|5.31|6.7|5.3|0
1656525920000|2022-06-29 18:05:20|6.7|5.3|6.71|5.31|6.71|5.31|6.7|5.3|0
1656525930000|2022-06-29 18:05:30|6.69|5.29|6.7|5.3|6.7|5.3|6.68|5.28|0
1656525940000|2022-06-29 18:05:40|6.69|5.29|6.65|5.25|6.69|5.29|6.65|5.25|0
1656525950000|2022-06-29 18:05:50|6.64|5.24|6.64|5.24|6.64|5.24|6.64|5.24|0
1656525960000|2022-06-29 18:06:00|6.63|5.23|6.67|5.27|6.67|5.27|6.63|5.23|0
1656525970000|2022-06-29 18:06:10|6.68|5.28|6.68|5.28|6.69|5.29|6.68|5.28|0
1656525980000|2022-06-29 18:06:20|6.69|5.29|6.68|5.28|6.69|5.29|6.67|5.27|0
1656525990000|2022-06-29 18:06:30|6.69|5.29|6.71|5.31|6.73|5.33|6.69|5.29|0
1656526000000|2022-06-29 18:06:40|6.73|5.33|6.71|5.31|6.73|5.33|6.71|5.31|0
1656526010000|2022-06-29 18:06:50|6.7|5.3|6.7|5.3|6.73|5.33|6.7|5.3|0
1656526020000|2022-06-29 18:07:00|6.68|5.28|6.7|5.3|6.7|5.3|6.68|5.28|0
1656526030000|2022-06-29 18:07:10|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1656526040000|2022-06-29 18:07:20|6.69|5.29|6.67|5.27|6.69|5.29|6.67|5.27|0
1656526050000|2022-06-29 18:07:30|6.68|5.28|6.65|5.25|6.68|5.28|6.65|5.25|0
1656526060000|2022-06-29 18:07:40|6.63|5.23|6.59|5.19|6.63|5.23|6.59|5.19|0
1656526070000|2022-06-29 18:07:50|6.57|5.17|6.54|5.14|6.57|5.17|6.54|5.14|0
1656526080000|2022-06-29 18:08:00|6.56|5.16|6.54|5.14|6.56|5.16|6.54|5.14|0
1656526090000|2022-06-29 18:08:10|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1656526100000|2022-06-29 18:08:20|6.53|5.13|6.54|5.14|6.55|5.15|6.53|5.13|0
1656526110000|2022-06-29 18:08:30|6.55|5.15|6.61|5.21|6.61|5.21|6.55|5.15|0
1656526120000|2022-06-29 18:08:40|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1656526130000|2022-06-29 18:08:50|6.58|5.18|6.58|5.18|6.6|5.2|6.58|5.18|0
1656526140000|2022-06-29 18:09:00|6.6|5.2|6.57|5.17|6.6|5.2|6.57|5.17|0
1656526150000|2022-06-29 18:09:10|6.58|5.18|6.61|5.21|6.61|5.21|6.58|5.18|0
1656526160000|2022-06-29 18:09:20|6.63|5.23|6.57|5.17|6.63|5.23|6.57|5.17|0
1656526170000|2022-06-29 18:09:30|6.56|5.16|6.6|5.2|6.6|5.2|6.56|5.16|0
1656526180000|2022-06-29 18:09:40|6.61|5.21|6.61|5.21|6.62|5.22|6.61|5.21|0
1656526190000|2022-06-29 18:09:50|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1656526200000|2022-06-29 18:10:00|6.63|5.23|6.57|5.17|6.63|5.23|6.57|5.17|0
1656526210000|2022-06-29 18:10:10|6.58|5.18|6.54|5.14|6.58|5.18|6.54|5.14|0
1656526220000|2022-06-29 18:10:20|6.53|5.13|6.53|5.13|6.54|5.14|6.53|5.13|0
1656526230000|2022-06-29 18:10:30|6.54|5.14|6.54|5.14|6.55|5.15|6.54|5.14|0
1656526240000|2022-06-29 18:10:40|6.53|5.13|6.55|5.15|6.55|5.15|6.53|5.13|0
1656526250000|2022-06-29 18:10:50|6.54|5.14|6.56|5.16|6.56|5.16|6.53|5.13|0
1656526260000|2022-06-29 18:11:00|6.57|5.17|6.55|5.15|6.57|5.17|6.55|5.15|0
1656526270000|2022-06-29 18:11:10|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1656526280000|2022-06-29 18:11:20|6.53|5.13|6.53|5.13|6.53|5.13|6.52|5.12|0
1656526290000|2022-06-29 18:11:30|6.55|5.15|6.53|5.13|6.55|5.15|6.53|5.13|0
1656526300000|2022-06-29 18:11:40|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1656526310000|2022-06-29 18:11:50|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1656526320000|2022-06-29 18:12:00|6.58|5.18|6.55|5.15|6.58|5.18|6.55|5.15|0
1656526330000|2022-06-29 18:12:10|6.56|5.16|6.61|5.21|6.61|5.21|6.56|5.16|0
1656526340000|2022-06-29 18:12:20|6.62|5.22|6.61|5.21|6.62|5.22|6.6|5.2|0
1656526350000|2022-06-29 18:12:30|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1656526360000|2022-06-29 18:12:40|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1656526370000|2022-06-29 18:12:50|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1656526380000|2022-06-29 18:13:00|6.66|5.26|6.63|5.23|6.66|5.26|6.63|5.23|0
1656526390000|2022-06-29 18:13:10|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1656526400000|2022-06-29 18:13:20|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1656526410000|2022-06-29 18:13:30|6.66|5.26|6.66|5.26|6.66|5.26|6.65|5.25|0
1656526420000|2022-06-29 18:13:40|6.64|5.24|6.67|5.27|6.67|5.27|6.64|5.24|0
1656526430000|2022-06-29 18:13:50|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1656526440000|2022-06-29 18:14:00|6.67|5.27|6.66|5.26|6.68|5.28|6.65|5.25|0
1656526450000|2022-06-29 18:14:10|6.65|5.25|6.65|5.25|6.65|5.25|6.64|5.24|0
1656526460000|2022-06-29 18:14:20|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1656526470000|2022-06-29 18:14:30|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1656526480000|2022-06-29 18:14:40|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1656526490000|2022-06-29 18:14:50|6.61|5.21|6.59|5.19|6.62|5.22|6.59|5.19|0
1656526500000|2022-06-29 18:15:00|6.58|5.18|6.57|5.17|6.59|5.19|6.57|5.17|0
1656526510000|2022-06-29 18:15:10|6.58|5.18|6.62|5.22|6.62|5.22|6.58|5.18|0
1656526520000|2022-06-29 18:15:20|6.58|5.18|6.62|5.22|6.62|5.22|6.57|5.17|0
1656526530000|2022-06-29 18:15:30|6.64|5.24|6.68|5.28|6.68|5.28|6.64|5.24|0
1656526540000|2022-06-29 18:15:40|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1656526550000|2022-06-29 18:15:50|6.67|5.27|6.67|5.27|6.69|5.29|6.67|5.27|0
1656526560000|2022-06-29 18:16:00|6.68|5.28|6.68|5.28|6.69|5.29|6.68|5.28|0
1656526570000|2022-06-29 18:16:10|6.7|5.3|6.68|5.28|6.7|5.3|6.67|5.27|0
1656526580000|2022-06-29 18:16:20|6.69|5.29|6.67|5.27|6.69|5.29|6.67|5.27|0
1656526590000|2022-06-29 18:16:30|6.68|5.28|6.67|5.27|6.68|5.28|6.67|5.27|0
1656526600000|2022-06-29 18:16:40|6.69|5.29|6.71|5.31|6.71|5.31|6.69|5.29|0
1656526610000|2022-06-29 18:16:50|6.69|5.29|6.7|5.3|6.7|5.3|6.69|5.29|0
1656526620000|2022-06-29 18:17:00|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1656526630000|2022-06-29 18:17:10|6.69|5.29|6.68|5.28|6.7|5.3|6.68|5.28|0
1656526640000|2022-06-29 18:17:20|6.67|5.27|6.63|5.23|6.67|5.27|6.63|5.23|0
1656526650000|2022-06-29 18:17:30|6.65|5.25|6.62|5.22|6.65|5.25|6.62|5.22|0
1656526660000|2022-06-29 18:17:40|6.63|5.23|6.62|5.22|6.64|5.24|6.62|5.22|0
1656526670000|2022-06-29 18:17:50|6.6|5.2|6.57|5.17|6.6|5.2|6.57|5.17|0
1656526680000|2022-06-29 18:18:00|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1656526690000|2022-06-29 18:18:10|6.59|5.19|6.62|5.22|6.62|5.22|6.59|5.19|0
1656526700000|2022-06-29 18:18:20|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1656526710000|2022-06-29 18:18:30|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1656526720000|2022-06-29 18:18:40|6.67|5.27|6.67|5.27|6.67|5.27|6.65|5.25|0
1656526730000|2022-06-29 18:18:50|6.66|5.26|6.66|5.26|6.66|5.26|6.65|5.25|0
1656526740000|2022-06-29 18:19:00|6.65|5.25|6.65|5.25|6.65|5.25|6.64|5.24|0
1656526750000|2022-06-29 18:19:10|6.66|5.26|6.66|5.26|6.66|5.26|6.66|5.26|0
1656526760000|2022-06-29 18:19:20|6.67|5.27|6.67|5.27|6.67|5.27|6.67|5.27|0
1656526770000|2022-06-29 18:19:30|6.68|5.28|6.63|5.23|6.68|5.28|6.63|5.23|0
1656526780000|2022-06-29 18:19:40|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1656526790000|2022-06-29 18:19:50|6.62|5.22|6.58|5.18|6.63|5.23|6.58|5.18|0
1656526800000|2022-06-29 18:20:00|6.59|5.19|6.56|5.16|6.59|5.19|6.56|5.16|0
1656526810000|2022-06-29 18:20:10|6.57|5.17|6.55|5.15|6.57|5.17|6.55|5.15|0
1656526820000|2022-06-29 18:20:20|6.54|5.14|6.54|5.14|6.54|5.14|6.53|5.13|0
1656526830000|2022-06-29 18:20:30|6.51|5.11|6.48|5.08|6.51|5.11|6.48|5.08|0
1656526840000|2022-06-29 18:20:40|6.47|5.07|6.49|5.09|6.5|5.1|6.46|5.06|0
1656526850000|2022-06-29 18:20:50|6.51|5.11|6.5|5.1|6.51|5.11|6.48|5.08|0
1656526860000|2022-06-29 18:21:00|6.48|5.08|6.46|5.06|6.48|5.08|6.46|5.06|0
1656526870000|2022-06-29 18:21:10|6.47|5.07|6.46|5.06|6.47|5.07|6.45|5.05|0
1656526880000|2022-06-29 18:21:20|6.47|5.07|6.45|5.05|6.47|5.07|6.45|5.05|0
1656526890000|2022-06-29 18:21:30|6.44|5.04|6.45|5.05|6.46|5.06|6.44|5.04|0
1656526900000|2022-06-29 18:21:40|6.46|5.06|6.46|5.06|6.46|5.06|6.45|5.05|0
1656526910000|2022-06-29 18:21:50|6.42|5.02|6.46|5.06|6.46|5.06|6.41|5.01|0
1656526920000|2022-06-29 18:22:00|6.44|5.04|6.44|5.04|6.46|5.06|6.44|5.04|0
1656526930000|2022-06-29 18:22:10|6.42|5.02|6.44|5.04|6.44|5.04|6.42|5.02|0
1656526940000|2022-06-29 18:22:20|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1656526950000|2022-06-29 18:22:30|6.4|5|6.38|4.98|6.41|5.01|6.38|4.98|0
1656526960000|2022-06-29 18:22:40|6.39|4.99|6.42|5.02|6.42|5.02|6.39|4.99|0
1656526970000|2022-06-29 18:22:50|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1656526980000|2022-06-29 18:23:00|6.41|5.01|6.42|5.02|6.44|5.04|6.41|5.01|0
1656526990000|2022-06-29 18:23:10|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1656527000000|2022-06-29 18:23:20|6.39|4.99|6.39|4.99|6.4|5|6.39|4.99|0
1656527010000|2022-06-29 18:23:30|6.4|5|6.4|5|6.4|5|6.4|5|0
1656527020000|2022-06-29 18:23:40|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1656527030000|2022-06-29 18:23:50|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1656527040000|2022-06-29 18:24:00|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1656527050000|2022-06-29 18:24:10|6.36|4.96|6.37|4.97|6.38|4.98|6.36|4.96|0
1656527060000|2022-06-29 18:24:20|6.38|4.98|6.4|5|6.4|5|6.37|4.97|0
1656527070000|2022-06-29 18:24:30|6.41|5.01|6.39|4.99|6.41|5.01|6.39|4.99|0
1656527080000|2022-06-29 18:24:40|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1656527090000|2022-06-29 18:24:50|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1656527100000|2022-06-29 18:25:00|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1656527110000|2022-06-29 18:25:10|6.37|4.97|6.39|4.99|6.39|4.99|6.36|4.96|0
1656527120000|2022-06-29 18:25:20|6.38|4.98|6.4|5|6.4|5|6.38|4.98|0
1656527140000|2022-06-29 18:25:40|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1656527150000|2022-06-29 18:25:50|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1656527160000|2022-06-29 18:26:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1656527170000|2022-06-29 18:26:10|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1656527180000|2022-06-29 18:26:20|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1656527190000|2022-06-29 18:26:30|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1656527200000|2022-06-29 18:26:40|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1656527210000|2022-06-29 18:26:50|6.38|4.98|6.39|4.99|6.39|4.99|6.36|4.96|0
1656527220000|2022-06-29 18:27:00|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1656527230000|2022-06-29 18:27:10|6.4|5|6.4|5|6.4|5|6.39|4.99|0
1656527240000|2022-06-29 18:27:20|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1656527250000|2022-06-29 18:27:30|6.37|4.97|6.42|5.02|6.42|5.02|6.35|4.95|0
1656527260000|2022-06-29 18:27:40|6.43|5.03|6.5|5.1|6.5|5.1|6.43|5.03|0
1656527270000|2022-06-29 18:27:50|6.49|5.09|6.5|5.1|6.5|5.1|6.48|5.08|0
1656527280000|2022-06-29 18:28:00|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1656527290000|2022-06-29 18:28:10|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1656527300000|2022-06-29 18:28:20|6.51|5.11|6.53|5.13|6.54|5.14|6.51|5.11|0
1656527310000|2022-06-29 18:28:30|6.54|5.14|6.54|5.14|6.55|5.15|6.54|5.14|0
1656527320000|2022-06-29 18:28:40|6.52|5.12|6.53|5.13|6.54|5.14|6.52|5.12|0
1656527330000|2022-06-29 18:28:50|6.52|5.12|6.55|5.15|6.56|5.16|6.52|5.12|0
1656527340000|2022-06-29 18:29:00|6.56|5.16|6.54|5.14|6.56|5.16|6.53|5.13|0
1656527350000|2022-06-29 18:29:10|6.55|5.15|6.56|5.16|6.6|5.2|6.55|5.15|0
1656527360000|2022-06-29 18:29:20|6.55|5.15|6.54|5.14|6.56|5.16|6.54|5.14|0
1656527370000|2022-06-29 18:29:30|6.55|5.15|6.54|5.14|6.57|5.17|6.54|5.14|0
1656527380000|2022-06-29 18:29:40|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1656527390000|2022-06-29 18:29:50|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1656527400000|2022-06-29 18:30:00|6.56|5.16|6.55|5.15|6.56|5.16|6.53|5.13|0
1656527410000|2022-06-29 18:30:10|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1656527420000|2022-06-29 18:30:20|6.56|5.16|6.53|5.13|6.56|5.16|6.53|5.13|0
1656527430000|2022-06-29 18:30:30|6.54|5.14|6.51|5.11|6.54|5.14|6.51|5.11|0
1656527440000|2022-06-29 18:30:40|6.49|5.09|6.42|5.02|6.49|5.09|6.4|5|0
1656527450000|2022-06-29 18:30:50|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1656527460000|2022-06-29 18:31:00|6.39|4.99|6.37|4.97|6.41|5.01|6.37|4.97|0
1656527470000|2022-06-29 18:31:10|6.38|4.98|6.39|4.99|6.39|4.99|6.36|4.96|0
1656527480000|2022-06-29 18:31:20|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1656527490000|2022-06-29 18:31:30|6.43|5.03|6.41|5.01|6.43|5.03|6.4|5|0
1656527500000|2022-06-29 18:31:40|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1656527510000|2022-06-29 18:31:50|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1656527520000|2022-06-29 18:32:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1656527530000|2022-06-29 18:32:10|6.44|5.04|6.39|4.99|6.44|5.04|6.39|4.99|0
1656527540000|2022-06-29 18:32:20|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1656527550000|2022-06-29 18:32:30|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1656527560000|2022-06-29 18:32:40|6.4|5|6.36|4.96|6.4|5|6.36|4.96|0
1656527570000|2022-06-29 18:32:50|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1656527580000|2022-06-29 18:33:00|6.36|4.96|6.33|4.93|6.36|4.96|6.33|4.93|0
1656527590000|2022-06-29 18:33:10|6.34|4.94|6.31|4.91|6.34|4.94|6.31|4.91|0
1656527600000|2022-06-29 18:33:20|6.32|4.92|6.36|4.96|6.36|4.96|6.32|4.92|0
1656527610000|2022-06-29 18:33:30|6.35|4.95|6.42|5.02|6.42|5.02|6.35|4.95|0
1656527620000|2022-06-29 18:33:40|6.4|5|6.4|5|6.4|5|6.4|5|0
1656527630000|2022-06-29 18:33:50|6.39|4.99|6.39|4.99|6.39|4.99|6.37|4.97|0
1656527640000|2022-06-29 18:34:00|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1656527650000|2022-06-29 18:34:10|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1656527660000|2022-06-29 18:34:20|6.39|4.99|6.39|4.99|6.41|5.01|6.39|4.99|0
1656527670000|2022-06-29 18:34:30|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1656527680000|2022-06-29 18:34:40|6.36|4.96|6.37|4.97|6.37|4.97|6.35|4.95|0
1656527690000|2022-06-29 18:34:50|6.38|4.98|6.38|4.98|6.39|4.99|6.37|4.97|0
1656527700000|2022-06-29 18:35:00|6.4|5|6.33|4.93|6.4|5|6.33|4.93|0
1656527710000|2022-06-29 18:35:10|6.32|4.92|6.32|4.92|6.32|4.92|6.3|4.9|0
1656527720000|2022-06-29 18:35:20|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1656527730000|2022-06-29 18:35:30|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1656527740000|2022-06-29 18:35:40|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1656527750000|2022-06-29 18:35:50|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1656527760000|2022-06-29 18:36:00|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1656527770000|2022-06-29 18:36:10|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1656527780000|2022-06-29 18:36:20|6.3|4.9|6.35|4.95|6.37|4.97|6.3|4.9|0
1656527790000|2022-06-29 18:36:30|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1656527800000|2022-06-29 18:36:40|6.35|4.95|6.34|4.94|6.36|4.96|6.34|4.94|0
1656527810000|2022-06-29 18:36:50|6.33|4.93|6.32|4.92|6.33|4.93|6.3|4.9|0
1656527820000|2022-06-29 18:37:00|6.33|4.93|6.32|4.92|6.33|4.93|6.32|4.92|0
1656527830000|2022-06-29 18:37:10|6.31|4.91|6.3|4.9|6.31|4.91|6.29|4.89|0
1656527840000|2022-06-29 18:37:20|6.32|4.92|6.29|4.89|6.32|4.92|6.29|4.89|0
1656527850000|2022-06-29 18:37:30|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1656527860000|2022-06-29 18:37:40|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1656527870000|2022-06-29 18:37:50|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1656527880000|2022-06-29 18:38:00|6.26|4.86|6.3|4.9|6.3|4.9|6.25|4.85|0
1656527890000|2022-06-29 18:38:10|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1656527900000|2022-06-29 18:38:20|6.31|4.91|6.31|4.91|6.31|4.91|6.3|4.9|0
1656527910000|2022-06-29 18:38:30|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1656527920000|2022-06-29 18:38:40|6.32|4.92|6.3|4.9|6.32|4.92|6.3|4.9|0
1656527930000|2022-06-29 18:38:50|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1656527940000|2022-06-29 18:39:00|6.29|4.89|6.29|4.89|6.3|4.9|6.29|4.89|0
1656527950000|2022-06-29 18:39:10|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1656527960000|2022-06-29 18:39:20|6.26|4.86|6.28|4.88|6.28|4.88|6.25|4.85|0
1656527970000|2022-06-29 18:39:30|6.26|4.86|6.26|4.86|6.27|4.87|6.26|4.86|0
1656527980000|2022-06-29 18:39:40|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1656527990000|2022-06-29 18:39:50|6.24|4.84|6.24|4.84|6.25|4.85|6.23|4.83|0
1656528000000|2022-06-29 18:40:00|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1656528010000|2022-06-29 18:40:10|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1656528020000|2022-06-29 18:40:20|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1656528030000|2022-06-29 18:40:30|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1656528040000|2022-06-29 18:40:40|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1656528050000|2022-06-29 18:40:50|6.24|4.84|6.2|4.8|6.24|4.84|6.2|4.8|0
1656528060000|2022-06-29 18:41:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1656528070000|2022-06-29 18:41:10|6.16|4.76|6.09|4.69|6.16|4.76|6.09|4.69|0
1656528080000|2022-06-29 18:41:20|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1656528090000|2022-06-29 18:41:30|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1656528100000|2022-06-29 18:41:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656528110000|2022-06-29 18:41:50|6.07|4.67|6.1|4.7|6.11|4.71|6.07|4.67|0
1656528120000|2022-06-29 18:42:00|6.11|4.71|6.07|4.67|6.11|4.71|6.07|4.67|0
1656528130000|2022-06-29 18:42:10|6.06|4.66|6.08|4.68|6.08|4.68|6.05|4.65|0
1656528140000|2022-06-29 18:42:20|6.03|4.63|6.05|4.65|6.06|4.66|6.03|4.63|0
1656528150000|2022-06-29 18:42:30|6.06|4.66|6.06|4.66|6.06|4.66|6.05|4.65|0
1656528160000|2022-06-29 18:42:40|6.07|4.67|6.09|4.69|6.09|4.69|6.07|4.67|0
1656528170000|2022-06-29 18:42:50|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1656528180000|2022-06-29 18:43:00|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1656528190000|2022-06-29 18:43:10|6.09|4.69|6.09|4.69|6.09|4.69|6.08|4.68|0
1656528200000|2022-06-29 18:43:20|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1656528210000|2022-06-29 18:43:30|6.11|4.71|6.11|4.71|6.11|4.71|6.1|4.7|0
1656528220000|2022-06-29 18:43:40|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1656528230000|2022-06-29 18:43:50|6.08|4.68|6.06|4.66|6.08|4.68|6.06|4.66|0
1656528240000|2022-06-29 18:44:00|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656528250000|2022-06-29 18:44:10|6.08|4.68|6.07|4.67|6.08|4.68|6.06|4.66|0
1656528260000|2022-06-29 18:44:20|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1656528270000|2022-06-29 18:44:30|6.03|4.63|6.03|4.63|6.04|4.64|6.03|4.63|0
1656528280000|2022-06-29 18:44:40|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1656528290000|2022-06-29 18:44:50|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656528300000|2022-06-29 18:45:00|5.98|4.58|6.01|4.61|6.01|4.61|5.98|4.58|0
1656528310000|2022-06-29 18:45:10|6.05|4.65|6.02|4.62|6.05|4.65|6.01|4.61|0
1656528320000|2022-06-29 18:45:20|6.03|4.63|6.01|4.61|6.03|4.63|6|4.6|0
1656528330000|2022-06-29 18:45:30|6.02|4.62|5.98|4.58|6.02|4.62|5.98|4.58|0
1656528340000|2022-06-29 18:45:40|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656528350000|2022-06-29 18:45:50|6|4.6|6|4.6|6|4.6|5.97|4.57|0
1656528360000|2022-06-29 18:46:00|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1656528370000|2022-06-29 18:46:10|5.98|4.58|5.99|4.59|6|4.6|5.98|4.58|0
1656528380000|2022-06-29 18:46:20|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1656528390000|2022-06-29 18:46:30|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1656528400000|2022-06-29 18:46:40|6.05|4.65|6.04|4.64|6.05|4.65|6.03|4.63|0
1656528410000|2022-06-29 18:46:50|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1656528420000|2022-06-29 18:47:00|6.01|4.61|5.99|4.59|6.01|4.61|5.99|4.59|0
1656528430000|2022-06-29 18:47:10|5.97|4.57|5.94|4.54|5.98|4.58|5.94|4.54|0
1656528440000|2022-06-29 18:47:20|5.95|4.55|5.94|4.54|5.95|4.55|5.94|4.54|0
1656528450000|2022-06-29 18:47:30|5.93|4.53|5.92|4.52|5.93|4.53|5.91|4.51|0
1656528460000|2022-06-29 18:47:40|5.91|4.51|5.93|4.53|5.93|4.53|5.91|4.51|0
1656528470000|2022-06-29 18:47:50|5.94|4.54|5.94|4.54|5.94|4.54|5.93|4.53|0
1656528480000|2022-06-29 18:48:00|5.93|4.53|5.96|4.56|5.96|4.56|5.93|4.53|0
1656528490000|2022-06-29 18:48:10|5.99|4.59|6.03|4.63|6.05|4.65|5.99|4.59|0
1656528500000|2022-06-29 18:48:20|6.01|4.61|6.03|4.63|6.03|4.63|6|4.6|0
1656528510000|2022-06-29 18:48:30|6.05|4.65|6.03|4.63|6.05|4.65|6.03|4.63|0
1656528520000|2022-06-29 18:48:40|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1656528530000|2022-06-29 18:48:50|5.98|4.58|6|4.6|6.02|4.62|5.98|4.58|0
1656528540000|2022-06-29 18:49:00|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1656528550000|2022-06-29 18:49:10|6|4.6|5.99|4.59|6.03|4.63|5.99|4.59|0
1656528560000|2022-06-29 18:49:20|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656528570000|2022-06-29 18:49:30|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1656528580000|2022-06-29 18:49:40|5.99|4.59|5.98|4.58|6|4.6|5.98|4.58|0
1656528590000|2022-06-29 18:49:50|5.97|4.57|5.97|4.57|5.98|4.58|5.97|4.57|0
1656528600000|2022-06-29 18:50:00|5.94|4.54|5.91|4.51|5.94|4.54|5.91|4.51|0
1656528610000|2022-06-29 18:50:10|5.9|4.5|5.96|4.56|5.96|4.56|5.9|4.5|0
1656528620000|2022-06-29 18:50:20|5.97|4.57|5.99|4.59|5.99|4.59|5.96|4.56|0
1656528630000|2022-06-29 18:50:30|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656528640000|2022-06-29 18:50:40|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656528650000|2022-06-29 18:50:50|5.98|4.58|5.99|4.59|6|4.6|5.98|4.58|0
1656528660000|2022-06-29 18:51:00|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1656528670000|2022-06-29 18:51:10|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1656528680000|2022-06-29 18:51:20|6.04|4.64|6.06|4.66|6.07|4.67|6.04|4.64|0
1656528690000|2022-06-29 18:51:30|6.04|4.64|6.06|4.66|6.07|4.67|6.04|4.64|0
1656528700000|2022-06-29 18:51:40|6.04|4.64|6.05|4.65|6.06|4.66|6.04|4.64|0
1656528710000|2022-06-29 18:51:50|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1656528720000|2022-06-29 18:52:00|6.02|4.62|5.99|4.59|6.02|4.62|5.99|4.59|0
1656528730000|2022-06-29 18:52:10|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1656528740000|2022-06-29 18:52:20|6.03|4.63|6.02|4.62|6.03|4.63|6.02|4.62|0
1656528750000|2022-06-29 18:52:30|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656528760000|2022-06-29 18:52:40|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656528770000|2022-06-29 18:52:50|6.03|4.63|6|4.6|6.03|4.63|6|4.6|0
1656528780000|2022-06-29 18:53:00|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1656528790000|2022-06-29 18:53:10|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1656528800000|2022-06-29 18:53:20|5.99|4.59|5.99|4.59|6|4.6|5.99|4.59|0
1656528810000|2022-06-29 18:53:30|6|4.6|6.02|4.62|6.02|4.62|6|4.6|0
1656528820000|2022-06-29 18:53:40|6.04|4.64|6.03|4.63|6.04|4.64|6.02|4.62|0
1656528830000|2022-06-29 18:53:50|6.01|4.61|6.01|4.61|6.01|4.61|6.01|4.61|0
1656528840000|2022-06-29 18:54:00|6|4.6|6.03|4.63|6.03|4.63|6|4.6|0
1656528850000|2022-06-29 18:54:10|6.02|4.62|6.05|4.65|6.05|4.65|6.02|4.62|0
1656528860000|2022-06-29 18:54:20|6.06|4.66|6.05|4.65|6.06|4.66|6.04|4.64|0
1656528870000|2022-06-29 18:54:30|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1656528880000|2022-06-29 18:54:40|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1656528890000|2022-06-29 18:54:50|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1656528900000|2022-06-29 18:55:00|6.07|4.67|6.07|4.67|6.07|4.67|6.06|4.66|0
1656528910000|2022-06-29 18:55:10|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1656528920000|2022-06-29 18:55:20|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1656528930000|2022-06-29 18:55:30|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1656528940000|2022-06-29 18:55:40|6.11|4.71|6.09|4.69|6.11|4.71|6.09|4.69|0
1656528950000|2022-06-29 18:55:50|6.08|4.68|6.05|4.65|6.09|4.69|6.05|4.65|0
1656528960000|2022-06-29 18:56:00|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1656528970000|2022-06-29 18:56:10|6.03|4.63|6.06|4.66|6.06|4.66|6.03|4.63|0
1656528980000|2022-06-29 18:56:20|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1656528990000|2022-06-29 18:56:30|6.09|4.69|6.13|4.73|6.13|4.73|6.09|4.69|0
1656529000000|2022-06-29 18:56:40|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1656529010000|2022-06-29 18:56:50|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1656529020000|2022-06-29 18:57:00|6.06|4.66|6.07|4.67|6.08|4.68|6.06|4.66|0
1656529030000|2022-06-29 18:57:10|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1656529040000|2022-06-29 18:57:20|6.1|4.7|6.11|4.71|6.12|4.72|6.1|4.7|0
1656529050000|2022-06-29 18:57:30|6.1|4.7|6.14|4.74|6.14|4.74|6.1|4.7|0
1656529060000|2022-06-29 18:57:40|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1656529070000|2022-06-29 18:57:50|6.15|4.75|6.15|4.75|6.15|4.75|6.14|4.74|0
1656529080000|2022-06-29 18:58:00|6.14|4.74|6.17|4.77|6.17|4.77|6.14|4.74|0
1656529090000|2022-06-29 18:58:10|6.18|4.78|6.14|4.74|6.18|4.78|6.14|4.74|0
1656529100000|2022-06-29 18:58:20|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1656529110000|2022-06-29 18:58:30|6.06|4.66|6.06|4.66|6.08|4.68|6.06|4.66|0
1656529120000|2022-06-29 18:58:40|6.08|4.68|6.07|4.67|6.08|4.68|6.07|4.67|0
1656529130000|2022-06-29 18:58:50|6.08|4.68|6.09|4.69|6.1|4.7|6.08|4.68|0
1656529140000|2022-06-29 18:59:00|6.1|4.7|6.11|4.71|6.11|4.71|6.09|4.69|0
1656529150000|2022-06-29 18:59:10|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1656529160000|2022-06-29 18:59:20|6.06|4.66|6.03|4.63|6.06|4.66|6.03|4.63|0
1656529170000|2022-06-29 18:59:30|6.04|4.64|6.07|4.67|6.07|4.67|6.04|4.64|0
1656529180000|2022-06-29 18:59:40|6.06|4.66|6.07|4.67|6.08|4.68|6.06|4.66|0
1656529190000|2022-06-29 18:59:50|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1656529200000|2022-06-29 19:00:00|6.04|4.64|6.03|4.63|6.06|4.66|6.03|4.63|0
1656529210000|2022-06-29 19:00:10|6.04|4.64|6.11|4.71|6.11|4.71|6.04|4.64|0
1656529220000|2022-06-29 19:00:20|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1656529230000|2022-06-29 19:00:30|6.09|4.69|6.09|4.69|6.12|4.72|6.09|4.69|0
1656529240000|2022-06-29 19:00:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656529250000|2022-06-29 19:00:50|6.09|4.69|6.1|4.7|6.11|4.71|6.09|4.69|0
1656529260000|2022-06-29 19:01:00|6.11|4.71|6.05|4.65|6.11|4.71|6.05|4.65|0
1656529270000|2022-06-29 19:01:10|6.03|4.63|6.01|4.61|6.04|4.64|6.01|4.61|0
1656529280000|2022-06-29 19:01:20|5.98|4.58|5.96|4.56|5.98|4.58|5.95|4.55|0
1656529290000|2022-06-29 19:01:30|5.97|4.57|6.03|4.63|6.03|4.63|5.97|4.57|0
1656529300000|2022-06-29 19:01:40|6.01|4.61|6.03|4.63|6.03|4.63|6|4.6|0
1656529310000|2022-06-29 19:01:50|6|4.6|5.98|4.58|6|4.6|5.98|4.58|0
1656529320000|2022-06-29 19:02:00|5.97|4.57|5.98|4.58|5.98|4.58|5.96|4.56|0
1656529330000|2022-06-29 19:02:10|5.99|4.59|5.96|4.56|5.99|4.59|5.96|4.56|0
1656529340000|2022-06-29 19:02:20|5.92|4.52|5.91|4.51|5.92|4.52|5.91|4.51|0
1656529350000|2022-06-29 19:02:30|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1656529360000|2022-06-29 19:02:40|5.97|4.57|5.96|4.56|5.97|4.57|5.96|4.56|0
1656529370000|2022-06-29 19:02:50|5.95|4.55|5.91|4.51|5.95|4.55|5.91|4.51|0
1656529380000|2022-06-29 19:03:00|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1656529390000|2022-06-29 19:03:10|5.87|4.47|5.86|4.46|5.87|4.47|5.84|4.44|0
1656529400000|2022-06-29 19:03:20|5.87|4.47|5.88|4.48|5.88|4.48|5.87|4.47|0
1656529410000|2022-06-29 19:03:30|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1656529420000|2022-06-29 19:03:40|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1656529430000|2022-06-29 19:03:50|5.89|4.49|5.92|4.52|5.93|4.53|5.89|4.49|0
1656529440000|2022-06-29 19:04:00|5.94|4.54|5.93|4.53|5.94|4.54|5.92|4.52|0
1656529450000|2022-06-29 19:04:10|5.92|4.52|5.94|4.54|5.94|4.54|5.92|4.52|0
1656529460000|2022-06-29 19:04:20|5.95|4.55|5.95|4.55|5.95|4.55|5.93|4.53|0
1656529470000|2022-06-29 19:04:30|5.99|4.59|6.01|4.61|6.02|4.62|5.99|4.59|0
1656529480000|2022-06-29 19:04:40|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656529490000|2022-06-29 19:04:50|6.02|4.62|6.01|4.61|6.02|4.62|6.01|4.61|0
1656529500000|2022-06-29 19:05:00|6.02|4.62|5.99|4.59|6.04|4.64|5.99|4.59|0
1656529510000|2022-06-29 19:05:10|6.03|4.63|6.03|4.63|6.03|4.63|6.02|4.62|0
1656529520000|2022-06-29 19:05:20|6.04|4.64|6.03|4.63|6.04|4.64|6.01|4.61|0
1656529530000|2022-06-29 19:05:30|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1656529540000|2022-06-29 19:05:40|6.01|4.61|6.03|4.63|6.03|4.63|6.01|4.61|0
1656529550000|2022-06-29 19:05:50|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1656529560000|2022-06-29 19:06:00|5.98|4.58|5.99|4.59|5.99|4.59|5.98|4.58|0
1656529570000|2022-06-29 19:06:10|6|4.6|6|4.6|6|4.6|5.99|4.59|0
1656529580000|2022-06-29 19:06:20|6.01|4.61|6.12|4.72|6.12|4.72|6.01|4.61|0
1656529590000|2022-06-29 19:06:30|6.1|4.7|6.14|4.74|6.16|4.76|6.1|4.7|0
1656529600000|2022-06-29 19:06:40|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1656529610000|2022-06-29 19:06:50|6.1|4.7|6.08|4.68|6.13|4.73|6.08|4.68|0
1656529620000|2022-06-29 19:07:00|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1656529630000|2022-06-29 19:07:10|6.1|4.7|6.1|4.7|6.1|4.7|6.09|4.69|0
1656529640000|2022-06-29 19:07:20|6.11|4.71|6.17|4.77|6.17|4.77|6.11|4.71|0
1656529650000|2022-06-29 19:07:30|6.19|4.79|6.15|4.75|6.19|4.79|6.15|4.75|0
1656529660000|2022-06-29 19:07:40|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1656529670000|2022-06-29 19:07:50|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1656529680000|2022-06-29 19:08:00|6.1|4.7|6.1|4.7|6.11|4.71|6.1|4.7|0
1656529690000|2022-06-29 19:08:10|6.09|4.69|6.14|4.74|6.14|4.74|6.09|4.69|0
1656529700000|2022-06-29 19:08:20|6.15|4.75|6.15|4.75|6.15|4.75|6.13|4.73|0
1656529710000|2022-06-29 19:08:30|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1656529720000|2022-06-29 19:08:40|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1656529730000|2022-06-29 19:08:50|6.14|4.74|6.17|4.77|6.17|4.77|6.14|4.74|0
1656529740000|2022-06-29 19:09:00|6.18|4.78|6.18|4.78|6.18|4.78|6.17|4.77|0
1656529750000|2022-06-29 19:09:10|6.16|4.76|6.17|4.77|6.18|4.78|6.16|4.76|0
1656529760000|2022-06-29 19:09:20|6.14|4.74|6.15|4.75|6.16|4.76|6.14|4.74|0
1656529770000|2022-06-29 19:09:30|6.18|4.78|6.17|4.77|6.19|4.79|6.17|4.77|0
1656529780000|2022-06-29 19:09:40|6.18|4.78|6.22|4.82|6.22|4.82|6.18|4.78|0
1656529790000|2022-06-29 19:09:50|6.23|4.83|6.26|4.86|6.26|4.86|6.23|4.83|0
1656529800000|2022-06-29 19:10:00|6.21|4.81|6.14|4.74|6.21|4.81|6.13|4.73|0
1656529810000|2022-06-29 19:10:10|6.15|4.75|6.13|4.73|6.18|4.78|6.13|4.73|0
1656529820000|2022-06-29 19:10:20|6.14|4.74|6.12|4.72|6.17|4.77|6.12|4.72|0
1656529830000|2022-06-29 19:10:30|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1656529840000|2022-06-29 19:10:40|6.11|4.71|6.09|4.69|6.11|4.71|6.09|4.69|0
1656529850000|2022-06-29 19:10:50|6.08|4.68|6.09|4.69|6.09|4.69|6.07|4.67|0
1656529860000|2022-06-29 19:11:00|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1656529870000|2022-06-29 19:11:10|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1656529880000|2022-06-29 19:11:20|6.12|4.72|6.11|4.71|6.13|4.73|6.11|4.71|0
1656529890000|2022-06-29 19:11:30|6.12|4.72|6.11|4.71|6.12|4.72|6.1|4.7|0
1656529900000|2022-06-29 19:11:40|6.08|4.68|6.03|4.63|6.09|4.69|6.03|4.63|0
1656529910000|2022-06-29 19:11:50|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1656529920000|2022-06-29 19:12:00|6|4.6|6|4.6|6|4.6|6|4.6|0
1656529930000|2022-06-29 19:12:10|6.01|4.61|6.01|4.61|6.03|4.63|6.01|4.61|0
1656529940000|2022-06-29 19:12:20|6.03|4.63|6.07|4.67|6.07|4.67|6.03|4.63|0
1656529950000|2022-06-29 19:12:30|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1656529960000|2022-06-29 19:12:40|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1656529970000|2022-06-29 19:12:50|6.16|4.76|6.12|4.72|6.16|4.76|6.12|4.72|0
1656529980000|2022-06-29 19:13:00|6.09|4.69|6.11|4.71|6.11|4.71|6.08|4.68|0
1656529990000|2022-06-29 19:13:10|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1656530000000|2022-06-29 19:13:20|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1656530010000|2022-06-29 19:13:30|6.11|4.71|6.15|4.75|6.15|4.75|6.11|4.71|0
1656530020000|2022-06-29 19:13:40|6.14|4.74|6.13|4.73|6.15|4.75|6.13|4.73|0
1656530030000|2022-06-29 19:13:50|6.14|4.74|6.11|4.71|6.14|4.74|6.1|4.7|0
1656530040000|2022-06-29 19:14:00|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1656530050000|2022-06-29 19:14:10|6.14|4.74|6.17|4.77|6.17|4.77|6.13|4.73|0
1656530060000|2022-06-29 19:14:20|6.16|4.76|6.15|4.75|6.16|4.76|6.14|4.74|0
1656530070000|2022-06-29 19:14:30|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1656530080000|2022-06-29 19:14:40|6.14|4.74|6.13|4.73|6.15|4.75|6.13|4.73|0
1656530090000|2022-06-29 19:14:50|6.14|4.74|6.12|4.72|6.15|4.75|6.12|4.72|0
1656530100000|2022-06-29 19:15:00|6.11|4.71|6.12|4.72|6.12|4.72|6.1|4.7|0
1656530110000|2022-06-29 19:15:10|6.11|4.71|6.04|4.64|6.11|4.71|6.04|4.64|0
1656530120000|2022-06-29 19:15:20|6.06|4.66|6.09|4.69|6.09|4.69|6.06|4.66|0
1656530130000|2022-06-29 19:15:30|6.08|4.68|6.09|4.69|6.09|4.69|6.08|4.68|0
1656530140000|2022-06-29 19:15:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656530150000|2022-06-29 19:15:50|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1656530160000|2022-06-29 19:16:00|6.09|4.69|6.13|4.73|6.13|4.73|6.08|4.68|0
1656530170000|2022-06-29 19:16:10|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1656530180000|2022-06-29 19:16:20|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1656530190000|2022-06-29 19:16:30|6.14|4.74|6.22|4.82|6.22|4.82|6.14|4.74|0
1656530200000|2022-06-29 19:16:40|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1656530210000|2022-06-29 19:16:50|6.22|4.82|6.2|4.8|6.22|4.82|6.2|4.8|0
1656530220000|2022-06-29 19:17:00|6.17|4.77|6.21|4.81|6.23|4.83|6.17|4.77|0
1656530230000|2022-06-29 19:17:10|6.18|4.78|6.21|4.81|6.21|4.81|6.18|4.78|0
1656530240000|2022-06-29 19:17:20|6.23|4.83|6.24|4.84|6.25|4.85|6.23|4.83|0
1656530250000|2022-06-29 19:17:30|6.25|4.85|6.29|4.89|6.29|4.89|6.25|4.85|0
1656530260000|2022-06-29 19:17:40|6.3|4.9|6.34|4.94|6.34|4.94|6.3|4.9|0
1656530270000|2022-06-29 19:17:50|6.35|4.95|6.39|4.99|6.39|4.99|6.35|4.95|0
1656530280000|2022-06-29 19:18:00|6.38|4.98|6.17|4.77|6.41|5.01|6.17|4.77|0
1656530290000|2022-06-29 19:18:10|6.16|4.76|6.16|4.76|6.17|4.77|6.16|4.76|0
1656530300000|2022-06-29 19:18:20|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1656530310000|2022-06-29 19:18:30|6.18|4.78|6.12|4.72|6.18|4.78|6.12|4.72|0
1656530320000|2022-06-29 19:18:40|6.11|4.71|6.11|4.71|6.11|4.71|6.09|4.69|0
1656530330000|2022-06-29 19:18:50|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1656530340000|2022-06-29 19:19:00|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1656530350000|2022-06-29 19:19:10|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1656530360000|2022-06-29 19:19:20|6.13|4.73|6.08|4.68|6.13|4.73|6.08|4.68|0
1656530370000|2022-06-29 19:19:30|6.09|4.69|6.04|4.64|6.09|4.69|6.01|4.61|0
1656530380000|2022-06-29 19:19:40|6.05|4.65|6.02|4.62|6.05|4.65|6.02|4.62|0
1656530390000|2022-06-29 19:19:50|6|4.6|5.99|4.59|6|4.6|5.97|4.57|0
1656530400000|2022-06-29 19:20:00|5.98|4.58|5.98|4.58|5.98|4.58|5.97|4.57|0
1656530410000|2022-06-29 19:20:10|5.99|4.59|6.03|4.63|6.03|4.63|5.99|4.59|0
1656530420000|2022-06-29 19:20:20|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1656530430000|2022-06-29 19:20:30|5.99|4.59|6.01|4.61|6.03|4.63|5.98|4.58|0
1656530440000|2022-06-29 19:20:40|6.03|4.63|6.04|4.64|6.05|4.65|6.03|4.63|0
1656530450000|2022-06-29 19:20:50|5.98|4.58|5.97|4.57|5.98|4.58|5.96|4.56|0
1656530460000|2022-06-29 19:21:00|5.96|4.56|6|4.6|6|4.6|5.96|4.56|0
1656530470000|2022-06-29 19:21:10|5.99|4.59|6|4.6|6.01|4.61|5.99|4.59|0
1656530480000|2022-06-29 19:21:20|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1656530490000|2022-06-29 19:21:30|5.99|4.59|6.05|4.65|6.05|4.65|5.99|4.59|0
1656530500000|2022-06-29 19:21:40|6.06|4.66|6.06|4.66|6.08|4.68|6.06|4.66|0
1656530510000|2022-06-29 19:21:50|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1656530520000|2022-06-29 19:22:00|6.07|4.67|6.04|4.64|6.08|4.68|6.04|4.64|0
1656530530000|2022-06-29 19:22:10|6.03|4.63|6.03|4.63|6.04|4.64|6.03|4.63|0
1656530540000|2022-06-29 19:22:20|6.05|4.65|6.02|4.62|6.05|4.65|6.02|4.62|0
1656530550000|2022-06-29 19:22:30|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1656530560000|2022-06-29 19:22:40|6|4.6|6|4.6|6|4.6|5.98|4.58|0
1656530570000|2022-06-29 19:22:50|6.01|4.61|6.02|4.62|6.02|4.62|6|4.6|0
1656530580000|2022-06-29 19:23:00|6|4.6|6.01|4.61|6.01|4.61|6|4.6|0
1656530590000|2022-06-29 19:23:10|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1656530600000|2022-06-29 19:23:20|6.03|4.63|6.04|4.64|6.04|4.64|6.03|4.63|0
1656530610000|2022-06-29 19:23:30|6.07|4.67|6.06|4.66|6.07|4.67|6.05|4.65|0
1656530620000|2022-06-29 19:23:40|6.07|4.67|6.07|4.67|6.07|4.67|6.07|4.67|0
1656530630000|2022-06-29 19:23:50|6.08|4.68|6.04|4.64|6.08|4.68|6.04|4.64|0
1656530640000|2022-06-29 19:24:00|6.03|4.63|6.08|4.68|6.08|4.68|6.03|4.63|0
1656530650000|2022-06-29 19:24:10|6.09|4.69|6.06|4.66|6.09|4.69|6.04|4.64|0
1656530660000|2022-06-29 19:24:20|6.07|4.67|6.09|4.69|6.09|4.69|6.07|4.67|0
1656530670000|2022-06-29 19:24:30|6.08|4.68|6.09|4.69|6.11|4.71|6.08|4.68|0
1656530680000|2022-06-29 19:24:40|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1656530690000|2022-06-29 19:24:50|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1656530700000|2022-06-29 19:25:00|6.16|4.76|6.13|4.73|6.16|4.76|6.12|4.72|0
1656530710000|2022-06-29 19:25:10|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1656530720000|2022-06-29 19:25:20|6.16|4.76|6.15|4.75|6.17|4.77|6.15|4.75|0
1656530730000|2022-06-29 19:25:30|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1656530740000|2022-06-29 19:25:40|6.16|4.76|6.16|4.76|6.17|4.77|6.16|4.76|0
1656530750000|2022-06-29 19:25:50|6.15|4.75|6.13|4.73|6.15|4.75|6.11|4.71|0
1656530760000|2022-06-29 19:26:00|6.14|4.74|6.18|4.78|6.18|4.78|6.14|4.74|0
1656530770000|2022-06-29 19:26:10|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1656530780000|2022-06-29 19:26:20|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1656530790000|2022-06-29 19:26:30|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1656530800000|2022-06-29 19:26:40|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1656530810000|2022-06-29 19:26:50|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1656530820000|2022-06-29 19:27:00|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1656530830000|2022-06-29 19:27:10|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1656530840000|2022-06-29 19:27:20|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1656530850000|2022-06-29 19:27:30|6.2|4.8|6.22|4.82|6.23|4.83|6.19|4.79|0
1656530860000|2022-06-29 19:27:40|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1656530870000|2022-06-29 19:27:50|6.23|4.83|6.25|4.85|6.25|4.85|6.23|4.83|0
1656530880000|2022-06-29 19:28:00|6.23|4.83|6.25|4.85|6.25|4.85|6.23|4.83|0
1656530890000|2022-06-29 19:28:10|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1656530900000|2022-06-29 19:28:20|6.28|4.88|6.27|4.87|6.29|4.89|6.27|4.87|0
1656530910000|2022-06-29 19:28:30|6.26|4.86|6.28|4.88|6.28|4.88|6.25|4.85|0
1656530920000|2022-06-29 19:28:40|6.27|4.87|6.27|4.87|6.28|4.88|6.27|4.87|0
1656530930000|2022-06-29 19:28:50|6.26|4.86|6.29|4.89|6.29|4.89|6.26|4.86|0
1656530940000|2022-06-29 19:29:00|6.3|4.9|6.27|4.87|6.3|4.9|6.27|4.87|0
1656530950000|2022-06-29 19:29:10|6.26|4.86|6.27|4.87|6.28|4.88|6.26|4.86|0
1656530960000|2022-06-29 19:29:20|6.29|4.89|6.37|4.97|6.37|4.97|6.29|4.89|0
1656530970000|2022-06-29 19:29:30|6.39|4.99|6.37|4.97|6.4|5|6.37|4.97|0
1656530980000|2022-06-29 19:29:40|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1656530990000|2022-06-29 19:29:50|6.4|5|6.39|4.99|6.4|5|6.38|4.98|0
1656531000000|2022-06-29 19:30:00|6.38|4.98|6.35|4.95|6.38|4.98|6.34|4.94|0
1656531010000|2022-06-29 19:30:10|6.3|4.9|6.29|4.89|6.31|4.91|6.29|4.89|0
1656531020000|2022-06-29 19:30:20|6.3|4.9|6.29|4.89|6.3|4.9|6.28|4.88|0
1656531030000|2022-06-29 19:30:30|6.28|4.88|6.25|4.85|6.28|4.88|6.25|4.85|0
1656531040000|2022-06-29 19:30:40|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1656531050000|2022-06-29 19:30:50|6.29|4.89|6.25|4.85|6.29|4.89|6.25|4.85|0
1656531060000|2022-06-29 19:31:00|6.22|4.82|6.19|4.79|6.22|4.82|6.18|4.78|0
1656531070000|2022-06-29 19:31:10|6.21|4.81|6.17|4.77|6.21|4.81|6.17|4.77|0
1656531080000|2022-06-29 19:31:20|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1656531090000|2022-06-29 19:31:30|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1656531100000|2022-06-29 19:31:40|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1656531110000|2022-06-29 19:31:50|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1656531120000|2022-06-29 19:32:00|6.17|4.77|6.16|4.76|6.18|4.78|6.16|4.76|0
1656531130000|2022-06-29 19:32:10|6.13|4.73|6.13|4.73|6.13|4.73|6.12|4.72|0
1656531140000|2022-06-29 19:32:20|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1656531150000|2022-06-29 19:32:30|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1656531160000|2022-06-29 19:32:40|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1656531170000|2022-06-29 19:32:50|6.12|4.72|6.16|4.76|6.16|4.76|6.12|4.72|0
1656531180000|2022-06-29 19:33:00|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1656531190000|2022-06-29 19:33:10|6.12|4.72|6.07|4.67|6.12|4.72|6.07|4.67|0
1656531200000|2022-06-29 19:33:20|6.02|4.62|6.04|4.64|6.05|4.65|6.02|4.62|0
1656531210000|2022-06-29 19:33:30|6.02|4.62|6.04|4.64|6.04|4.64|6.02|4.62|0
1656531220000|2022-06-29 19:33:40|6.05|4.65|6.06|4.66|6.07|4.67|6.05|4.65|0
1656531230000|2022-06-29 19:33:50|6.04|4.64|6.05|4.65|6.05|4.65|6.04|4.64|0
1656531240000|2022-06-29 19:34:00|6.04|4.64|5.97|4.57|6.04|4.64|5.97|4.57|0
1656531250000|2022-06-29 19:34:10|5.96|4.56|5.9|4.5|5.96|4.56|5.89|4.49|0
1656531260000|2022-06-29 19:34:20|5.91|4.51|5.9|4.5|5.92|4.52|5.9|4.5|0
1656531270000|2022-06-29 19:34:30|5.93|4.53|5.95|4.55|5.95|4.55|5.91|4.51|0
1656531280000|2022-06-29 19:34:40|5.93|4.53|5.96|4.56|5.96|4.56|5.92|4.52|0
1656531290000|2022-06-29 19:34:50|5.95|4.55|5.93|4.53|5.96|4.56|5.93|4.53|0
1656531300000|2022-06-29 19:35:00|5.92|4.52|5.92|4.52|5.95|4.55|5.92|4.52|0
1656531310000|2022-06-29 19:35:10|5.9|4.5|5.87|4.47|5.9|4.5|5.86|4.46|0
1656531320000|2022-06-29 19:35:20|5.89|4.49|5.92|4.52|5.92|4.52|5.89|4.49|0
1656531330000|2022-06-29 19:35:30|5.91|4.51|5.93|4.53|5.93|4.53|5.9|4.5|0
1656531340000|2022-06-29 19:35:40|5.92|4.52|5.98|4.58|5.98|4.58|5.92|4.52|0
1656531350000|2022-06-29 19:35:50|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1656531360000|2022-06-29 19:36:00|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1656531370000|2022-06-29 19:36:10|5.99|4.59|5.94|4.54|5.99|4.59|5.94|4.54|0
1656531380000|2022-06-29 19:36:20|5.93|4.53|5.92|4.52|5.93|4.53|5.92|4.52|0
1656531390000|2022-06-29 19:36:30|5.89|4.49|5.86|4.46|5.89|4.49|5.85|4.45|0
1656531400000|2022-06-29 19:36:40|5.87|4.47|5.85|4.45|5.88|4.48|5.85|4.45|0
1656531410000|2022-06-29 19:36:50|5.86|4.46|5.85|4.45|5.86|4.46|5.84|4.44|0
1656531420000|2022-06-29 19:37:00|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1656531430000|2022-06-29 19:37:10|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1656531440000|2022-06-29 19:37:20|5.82|4.42|5.83|4.43|5.83|4.43|5.81|4.41|0
1656531450000|2022-06-29 19:37:30|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1656531460000|2022-06-29 19:37:40|5.85|4.45|5.85|4.45|5.86|4.46|5.85|4.45|0
1656531470000|2022-06-29 19:37:50|5.87|4.47|5.86|4.46|5.87|4.47|5.86|4.46|0
1656531480000|2022-06-29 19:38:00|5.89|4.49|5.89|4.49|5.9|4.5|5.88|4.48|0
1656531490000|2022-06-29 19:38:10|5.85|4.45|5.79|4.39|5.85|4.45|5.79|4.39|0
1656531500000|2022-06-29 19:38:20|5.81|4.41|5.85|4.45|5.85|4.45|5.81|4.41|0
1656531510000|2022-06-29 19:38:30|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1656531520000|2022-06-29 19:38:40|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1656531530000|2022-06-29 19:38:50|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1656531540000|2022-06-29 19:39:00|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1656531550000|2022-06-29 19:39:10|5.86|4.46|5.86|4.46|5.86|4.46|5.85|4.45|0
1656531560000|2022-06-29 19:39:20|5.85|4.45|5.83|4.43|5.86|4.46|5.83|4.43|0
1656531570000|2022-06-29 19:39:30|5.86|4.46|5.92|4.52|5.92|4.52|5.86|4.46|0
1656531580000|2022-06-29 19:39:40|5.9|4.5|5.87|4.47|5.9|4.5|5.87|4.47|0
1656531590000|2022-06-29 19:39:50|5.86|4.46|5.89|4.49|5.89|4.49|5.86|4.46|0
1656531600000|2022-06-29 19:40:00|5.85|4.45|5.85|4.45|5.85|4.45|5.83|4.43|0
1656531610000|2022-06-29 19:40:10|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1656531620000|2022-06-29 19:40:20|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1656531630000|2022-06-29 19:40:30|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1656531640000|2022-06-29 19:40:40|5.83|4.43|5.82|4.42|5.83|4.43|5.79|4.39|0
1656531650000|2022-06-29 19:40:50|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1656531660000|2022-06-29 19:41:00|5.78|4.38|5.81|4.41|5.81|4.41|5.78|4.38|0
1656531670000|2022-06-29 19:41:10|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1656531680000|2022-06-29 19:41:20|5.85|4.45|5.8|4.4|5.85|4.45|5.8|4.4|0
1656531690000|2022-06-29 19:41:30|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1656531700000|2022-06-29 19:41:40|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1656531710000|2022-06-29 19:41:50|5.82|4.42|5.81|4.41|5.83|4.43|5.81|4.41|0
1656531720000|2022-06-29 19:42:00|5.84|4.44|5.83|4.43|5.84|4.44|5.82|4.42|0
1656531730000|2022-06-29 19:42:10|5.82|4.42|5.84|4.44|5.84|4.44|5.82|4.42|0
1656531740000|2022-06-29 19:42:20|5.81|4.41|5.8|4.4|5.81|4.41|5.79|4.39|0
1656531750000|2022-06-29 19:42:30|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1656531760000|2022-06-29 19:42:40|5.84|4.44|5.85|4.45|5.85|4.45|5.84|4.44|0
1656531770000|2022-06-29 19:42:50|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1656531780000|2022-06-29 19:43:00|5.88|4.48|5.87|4.47|5.88|4.48|5.87|4.47|0
1656531790000|2022-06-29 19:43:10|5.85|4.45|5.87|4.47|5.87|4.47|5.85|4.45|0
1656531800000|2022-06-29 19:43:20|5.9|4.5|5.93|4.53|5.93|4.53|5.9|4.5|0
1656531810000|2022-06-29 19:43:30|5.92|4.52|5.92|4.52|5.95|4.55|5.92|4.52|0
1656531820000|2022-06-29 19:43:40|5.88|4.48|5.89|4.49|5.89|4.49|5.87|4.47|0
1656531830000|2022-06-29 19:43:50|5.86|4.46|5.85|4.45|5.86|4.46|5.84|4.44|0
1656531840000|2022-06-29 19:44:00|5.86|4.46|5.89|4.49|5.89|4.49|5.86|4.46|0
1656531850000|2022-06-29 19:44:10|5.88|4.48|5.85|4.45|5.88|4.48|5.85|4.45|0
1656531860000|2022-06-29 19:44:20|5.84|4.44|5.82|4.42|5.85|4.45|5.82|4.42|0
1656531870000|2022-06-29 19:44:30|5.84|4.44|5.84|4.44|5.84|4.44|5.84|4.44|0
1656531880000|2022-06-29 19:44:40|5.83|4.43|5.87|4.47|5.87|4.47|5.83|4.43|0
1656531890000|2022-06-29 19:44:50|5.88|4.48|5.86|4.46|5.88|4.48|5.85|4.45|0
1656531900000|2022-06-29 19:45:00|5.88|4.48|5.88|4.48|5.9|4.5|5.88|4.48|0
1656531910000|2022-06-29 19:45:10|5.86|4.46|5.92|4.52|5.92|4.52|5.86|4.46|0
1656531920000|2022-06-29 19:45:20|5.93|4.53|5.88|4.48|5.93|4.53|5.87|4.47|0
1656531930000|2022-06-29 19:45:30|5.87|4.47|5.87|4.47|5.87|4.47|5.84|4.44|0
1656531940000|2022-06-29 19:45:40|5.9|4.5|5.87|4.47|5.9|4.5|5.86|4.46|0
1656531950000|2022-06-29 19:45:50|5.89|4.49|5.9|4.5|5.92|4.52|5.89|4.49|0
1656531960000|2022-06-29 19:46:00|5.92|4.52|5.88|4.48|5.92|4.52|5.88|4.48|0
1656531970000|2022-06-29 19:46:10|5.87|4.47|5.9|4.5|5.91|4.51|5.87|4.47|0
1656531980000|2022-06-29 19:46:20|5.92|4.52|5.94|4.54|5.95|4.55|5.92|4.52|0
1656531990000|2022-06-29 19:46:30|5.92|4.52|5.9|4.5|5.92|4.52|5.9|4.5|0
1656532000000|2022-06-29 19:46:40|5.88|4.48|5.86|4.46|5.88|4.48|5.85|4.45|0
1656532010000|2022-06-29 19:46:50|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1656532020000|2022-06-29 19:47:00|5.82|4.42|5.8|4.4|5.82|4.42|5.8|4.4|0
1656532030000|2022-06-29 19:47:10|5.78|4.38|5.76|4.36|5.78|4.38|5.76|4.36|0
1656532040000|2022-06-29 19:47:20|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1656532050000|2022-06-29 19:47:30|5.76|4.36|5.79|4.39|5.79|4.39|5.76|4.36|0
1656532060000|2022-06-29 19:47:40|5.8|4.4|5.79|4.39|5.8|4.4|5.78|4.38|0
1656532070000|2022-06-29 19:47:50|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1656532080000|2022-06-29 19:48:00|5.73|4.33|5.75|4.35|5.77|4.37|5.72|4.32|0
1656532090000|2022-06-29 19:48:10|5.74|4.34|5.75|4.35|5.75|4.35|5.73|4.33|0
1656532100000|2022-06-29 19:48:20|5.74|4.34|5.76|4.36|5.76|4.36|5.74|4.34|0
1656532110000|2022-06-29 19:48:30|5.77|4.37|5.81|4.41|5.81|4.41|5.77|4.37|0
1656532120000|2022-06-29 19:48:40|5.79|4.39|5.94|4.54|5.94|4.54|5.79|4.39|0
1656532130000|2022-06-29 19:48:50|5.96|4.56|5.91|4.51|5.97|4.57|5.91|4.51|0
1656532140000|2022-06-29 19:49:00|5.9|4.5|5.86|4.46|5.9|4.5|5.86|4.46|0
1656532150000|2022-06-29 19:49:10|5.85|4.45|5.86|4.46|5.88|4.48|5.85|4.45|0
1656532160000|2022-06-29 19:49:20|5.85|4.45|5.87|4.47|5.87|4.47|5.85|4.45|0
1656532170000|2022-06-29 19:49:30|5.88|4.48|5.88|4.48|5.89|4.49|5.88|4.48|0
1656532180000|2022-06-29 19:49:40|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1656532190000|2022-06-29 19:49:50|5.91|4.51|5.93|4.53|5.94|4.54|5.91|4.51|0
1656532200000|2022-06-29 19:50:00|5.98|4.58|6.01|4.61|6.1|4.7|5.98|4.58|0
1656532210000|2022-06-29 19:50:10|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1656532220000|2022-06-29 19:50:20|6.03|4.63|6.07|4.67|6.08|4.68|6.03|4.63|0
1656532230000|2022-06-29 19:50:30|6.09|4.69|6.05|4.65|6.1|4.7|6.05|4.65|0
1656532240000|2022-06-29 19:50:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656532250000|2022-06-29 19:50:50|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1656532260000|2022-06-29 19:51:00|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1656532270000|2022-06-29 19:51:10|6.01|4.61|6.04|4.64|6.05|4.65|6.01|4.61|0
1656532280000|2022-06-29 19:51:20|6.08|4.68|6.06|4.66|6.08|4.68|6.05|4.65|0
1656532290000|2022-06-29 19:51:30|6.05|4.65|6.09|4.69|6.09|4.69|6.05|4.65|0
1656532300000|2022-06-29 19:51:40|6.1|4.7|6.11|4.71|6.12|4.72|6.1|4.7|0
1656532310000|2022-06-29 19:51:50|6.12|4.72|6.07|4.67|6.12|4.72|6.07|4.67|0
1656532320000|2022-06-29 19:52:00|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1656532330000|2022-06-29 19:52:10|6|4.6|5.96|4.56|6.01|4.61|5.96|4.56|0
1656532340000|2022-06-29 19:52:20|5.93|4.53|5.93|4.53|5.93|4.53|5.91|4.51|0
1656532350000|2022-06-29 19:52:30|5.92|4.52|5.91|4.51|5.92|4.52|5.89|4.49|0
1656532360000|2022-06-29 19:52:40|5.92|4.52|5.9|4.5|5.92|4.52|5.9|4.5|0
1656532370000|2022-06-29 19:52:50|5.91|4.51|5.89|4.49|5.91|4.51|5.89|4.49|0
1656532380000|2022-06-29 19:53:00|5.91|4.51|5.91|4.51|5.91|4.51|5.9|4.5|0
1656532390000|2022-06-29 19:53:10|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1656532400000|2022-06-29 19:53:20|5.91|4.51|5.88|4.48|5.91|4.51|5.88|4.48|0
1656532410000|2022-06-29 19:53:30|5.85|4.45|5.77|4.37|5.85|4.45|5.77|4.37|0
1656532420000|2022-06-29 19:53:40|5.78|4.38|5.8|4.4|5.8|4.4|5.78|4.38|0
1656532430000|2022-06-29 19:53:50|5.82|4.42|5.78|4.38|5.82|4.42|5.78|4.38|0
1656532440000|2022-06-29 19:54:00|5.77|4.37|5.76|4.36|5.79|4.39|5.76|4.36|0
1656532450000|2022-06-29 19:54:10|5.81|4.41|5.8|4.4|5.84|4.44|5.8|4.4|0
1656532460000|2022-06-29 19:54:20|5.83|4.43|5.83|4.43|5.85|4.45|5.83|4.43|0
1656532470000|2022-06-29 19:54:30|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1656532480000|2022-06-29 19:54:40|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1656532490000|2022-06-29 19:54:50|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1656532500000|2022-06-29 19:55:00|5.96|4.56|6.06|4.66|6.06|4.66|5.96|4.56|0
1656532510000|2022-06-29 19:55:10|6.04|4.64|6.02|4.62|6.04|4.64|6.02|4.62|0
1656532520000|2022-06-29 19:55:20|5.97|4.57|6.04|4.64|6.04|4.64|5.97|4.57|0
1656532530000|2022-06-29 19:55:30|6.06|4.66|6.06|4.66|6.07|4.67|6.06|4.66|0
1656532540000|2022-06-29 19:55:40|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1656532550000|2022-06-29 19:55:50|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1656532560000|2022-06-29 19:56:00|6.09|4.69|6.14|4.74|6.14|4.74|6.09|4.69|0
1656532570000|2022-06-29 19:56:10|6.13|4.73|6.1|4.7|6.13|4.73|6.1|4.7|0
1656532580000|2022-06-29 19:56:20|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1656532590000|2022-06-29 19:56:30|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1656532600000|2022-06-29 19:56:40|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1656532610000|2022-06-29 19:56:50|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1656532620000|2022-06-29 19:57:00|6.1|4.7|6.13|4.73|6.13|4.73|6.1|4.7|0
1656532630000|2022-06-29 19:57:10|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1656532640000|2022-06-29 19:57:20|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1656532650000|2022-06-29 19:57:30|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1656532660000|2022-06-29 19:57:40|6.23|4.83|6.21|4.81|6.23|4.83|6.2|4.8|0
1656532670000|2022-06-29 19:57:50|6.22|4.82|6.22|4.82|6.22|4.82|6.21|4.81|0
1656532680000|2022-06-29 19:58:00|6.23|4.83|6.27|4.87|6.27|4.87|6.23|4.83|0
1656532690000|2022-06-29 19:58:10|6.26|4.86|6.25|4.85|6.27|4.87|6.25|4.85|0
1656532700000|2022-06-29 19:58:20|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1656532710000|2022-06-29 19:58:30|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1656532720000|2022-06-29 19:58:40|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1656532730000|2022-06-29 19:58:50|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1656532740000|2022-06-29 19:59:00|6.25|4.85|6.21|4.81|6.25|4.85|6.2|4.8|0
1656532750000|2022-06-29 19:59:10|6.22|4.82|6.19|4.79|6.22|4.82|6.19|4.79|0
1656532760000|2022-06-29 19:59:20|6.17|4.77|6.14|4.74|6.17|4.77|6.14|4.74|0
1656532770000|2022-06-29 19:59:30|6.15|4.75|6.14|4.74|6.16|4.76|6.13|4.73|0
1656532780000|2022-06-29 19:59:40|6.12|4.72|6.09|4.69|6.12|4.72|6.09|4.69|0
1656532790000|2022-06-29 19:59:50|6.08|4.68|6.09|4.69|6.09|4.69|6.05|4.65|0
1656532800000|2022-06-29 20:00:00|6.11|4.71|6.08|4.68|6.11|4.71|6.01|4.61|0
1656532810000|2022-06-29 20:00:10|6.09|4.69|6.09|4.69|6.1|4.7|6.09|4.69|0
1656532820000|2022-06-29 20:00:20|6.06|4.66|6.11|4.71|6.11|4.71|6.06|4.66|0
1656532830000|2022-06-29 20:00:30|6.09|4.69|6.11|4.71|6.11|4.71|6.09|4.69|0
1656532840000|2022-06-29 20:00:40|6.12|4.72|6.11|4.71|6.12|4.72|6.1|4.7|0
1656532850000|2022-06-29 20:00:50|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1656532860000|2022-06-29 20:01:00|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1656532870000|2022-06-29 20:01:10|6.2|4.8|6.2|4.8|6.2|4.8|6.19|4.79|0
1656532880000|2022-06-29 20:01:20|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1656532890000|2022-06-29 20:01:30|6.19|4.79|6.2|4.8|6.21|4.81|6.19|4.79|0
1656532910000|2022-06-29 20:01:50|6.21|4.81|6.18|4.78|6.21|4.81|6.18|4.78|0
1656532920000|2022-06-29 20:02:00|6.19|4.79|6.17|4.77|6.19|4.79|6.16|4.76|0
1656532930000|2022-06-29 20:02:10|6.18|4.78|6.17|4.77|6.18|4.78|6.16|4.76|0
1656532940000|2022-06-29 20:02:20|6.16|4.76|6.17|4.77|6.18|4.78|6.16|4.76|0
1656532950000|2022-06-29 20:02:30|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1656532970000|2022-06-29 20:02:50|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1656532980000|2022-06-29 20:03:00|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1656532990000|2022-06-29 20:03:10|6.13|4.73|6.11|4.71|6.13|4.73|6.11|4.71|0
1656533000000|2022-06-29 20:03:20|6.1|4.7|6.1|4.7|6.1|4.7|6.09|4.69|0
1656533020000|2022-06-29 20:03:40|6.11|4.71|6.09|4.69|6.11|4.71|6.09|4.69|0
1656533030000|2022-06-29 20:03:50|6.08|4.68|6.09|4.69|6.09|4.69|6.05|4.65|0
1656533040000|2022-06-29 20:04:00|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1656533050000|2022-06-29 20:04:10|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1656533060000|2022-06-29 20:04:20|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1656533070000|2022-06-29 20:04:30|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1656533080000|2022-06-29 20:04:40|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1656533090000|2022-06-29 20:04:50|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1656533100000|2022-06-29 20:05:00|6.18|4.78|6.15|4.75|6.18|4.78|6.15|4.75|0
1656533110000|2022-06-29 20:05:10|6.16|4.76|6.16|4.76|6.17|4.77|6.16|4.76|0
1656533120000|2022-06-29 20:05:20|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1656533130000|2022-06-29 20:05:30|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1656533150000|2022-06-29 20:05:50|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1656533170000|2022-06-29 20:06:10|6.18|4.78|6.18|4.78|6.18|4.78|6.17|4.77|0
1656533180000|2022-06-29 20:06:20|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1656533190000|2022-06-29 20:06:30|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1656533200000|2022-06-29 20:06:40|6.21|4.81|6.21|4.81|6.21|4.81|6.2|4.8|0
1656533210000|2022-06-29 20:06:50|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1656533220000|2022-06-29 20:07:00|6.2|4.8|6.2|4.8|6.2|4.8|6.19|4.79|0
1656533230000|2022-06-29 20:07:10|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1656533240000|2022-06-29 20:07:20|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1656533250000|2022-06-29 20:07:30|6.17|4.77|6.14|4.74|6.17|4.77|6.14|4.74|0
1656533260000|2022-06-29 20:07:40|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1656533270000|2022-06-29 20:07:50|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1656533290000|2022-06-29 20:08:10|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1656533300000|2022-06-29 20:08:20|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1656533310000|2022-06-29 20:08:30|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1656533330000|2022-06-29 20:08:50|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1656533340000|2022-06-29 20:09:00|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1656533350000|2022-06-29 20:09:10|6.11|4.71|6.1|4.7|6.11|4.71|6.1|4.7|0
1656533360000|2022-06-29 20:09:20|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1656533370000|2022-06-29 20:09:30|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1656533380000|2022-06-29 20:09:40|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1656533400000|2022-06-29 20:10:00|6.14|4.74|6.15|4.75|6.15|4.75|6.13|4.73|0
1656533410000|2022-06-29 20:10:10|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1656533420000|2022-06-29 20:10:20|6.13|4.73|6.14|4.74|6.14|4.74|6.12|4.72|0
1656533440000|2022-06-29 20:10:40|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1656533450000|2022-06-29 20:10:50|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1656533460000|2022-06-29 20:11:00|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1656533470000|2022-06-29 20:11:10|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1656533480000|2022-06-29 20:11:20|6.12|4.72|6.11|4.71|6.12|4.72|6.11|4.71|0
1656533500000|2022-06-29 20:11:40|6.1|4.7|6.1|4.7|6.1|4.7|6.1|4.7|0
1656533510000|2022-06-29 20:11:50|6.09|4.69|6.09|4.69|6.09|4.69|6.09|4.69|0
1656533520000|2022-06-29 20:12:00|6.06|4.66|6.11|4.71|6.11|4.71|6.06|4.66|0
1656533530000|2022-06-29 20:12:10|6.1|4.7|6.09|4.69|6.11|4.71|6.09|4.69|0
1656533540000|2022-06-29 20:12:20|6.1|4.7|6.1|4.7|6.1|4.7|6.09|4.69|0
1656533550000|2022-06-29 20:12:30|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1656533560000|2022-06-29 20:12:40|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1656533570000|2022-06-29 20:12:50|6.13|4.73|6.13|4.73|6.13|4.73|6.12|4.72|0
1656533580000|2022-06-29 20:13:00|6.12|4.72|6.1|4.7|6.12|4.72|6.1|4.7|0
1656533590000|2022-06-29 20:13:10|6.09|4.69|6.07|4.67|6.09|4.69|6.07|4.67|0
1656533600000|2022-06-29 20:13:20|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1656533610000|2022-06-29 20:13:30|6.05|4.65|6.01|4.61|6.05|4.65|6.01|4.61|0
1656533620000|2022-06-29 20:13:40|6.02|4.62|6.02|4.62|6.03|4.63|6.02|4.62|0
1656533630000|2022-06-29 20:13:50|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1656533650000|2022-06-29 20:14:10|6.02|4.62|6.02|4.62|6.02|4.62|6.02|4.62|0
1656533660000|2022-06-29 20:14:20|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656533670000|2022-06-29 20:14:30|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1656533680000|2022-06-29 20:14:40|6.01|4.61|5.98|4.58|6.01|4.61|5.98|4.58|0
1656533690000|2022-06-29 20:14:50|5.97|4.57|5.95|4.55|5.97|4.57|5.95|4.55|0
1656533710000|2022-06-29 20:15:10|6.08|4.48|6.09|4.49|6.09|4.49|6.07|4.47|0
1656533720000|2022-06-29 20:15:20|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656533730000|2022-06-29 20:15:30|6.12|4.52|6.13|4.53|6.13|4.53|6.12|4.52|0
1656533740000|2022-06-29 20:15:40|6.14|4.54|6.12|4.52|6.14|4.54|6.12|4.52|0
1656533750000|2022-06-29 20:15:50|6.13|4.53|6.13|4.53|6.14|4.54|6.13|4.53|0
1656533760000|2022-06-29 20:16:00|6.14|4.54|6.16|4.56|6.16|4.56|6.14|4.54|0
1656533770000|2022-06-29 20:16:10|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1656533790000|2022-06-29 20:16:30|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1656533800000|2022-06-29 20:16:40|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656533810000|2022-06-29 20:16:50|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656533820000|2022-06-29 20:17:00|6.17|4.57|6.15|4.55|6.17|4.57|6.15|4.55|0
1656533860000|2022-06-29 20:17:40|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656533900000|2022-06-29 20:18:20|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656533910000|2022-06-29 20:18:30|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656533920000|2022-06-29 20:18:40|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656533930000|2022-06-29 20:18:50|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656533940000|2022-06-29 20:19:00|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1656533950000|2022-06-29 20:19:10|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1656533960000|2022-06-29 20:19:20|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1656533970000|2022-06-29 20:19:30|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656533980000|2022-06-29 20:19:40|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1656533990000|2022-06-29 20:19:50|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1656534010000|2022-06-29 20:20:10|6.2|4.6|6.2|4.6|6.21|4.61|6.2|4.6|0
1656534020000|2022-06-29 20:20:20|6.19|4.59|6.21|4.61|6.21|4.61|6.19|4.59|0
1656534030000|2022-06-29 20:20:30|6.23|4.63|6.21|4.61|6.23|4.63|6.21|4.61|0
1656534050000|2022-06-29 20:20:50|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656534060000|2022-06-29 20:21:00|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1656534070000|2022-06-29 20:21:10|6.21|4.61|6.23|4.63|6.23|4.63|6.21|4.61|0
1656534080000|2022-06-29 20:21:20|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656534090000|2022-06-29 20:21:30|6.21|4.61|6.2|4.6|6.21|4.61|6.19|4.59|0
1656534110000|2022-06-29 20:21:50|6.21|4.61|6.21|4.61|6.21|4.61|6.2|4.6|0
1656534120000|2022-06-29 20:22:00|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656534140000|2022-06-29 20:22:20|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656534150000|2022-06-29 20:22:30|6.2|4.6|6.21|4.61|6.21|4.61|6.2|4.6|0
1656534170000|2022-06-29 20:22:50|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656534180000|2022-06-29 20:23:00|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656534220000|2022-06-29 20:23:40|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656534230000|2022-06-29 20:23:50|6.19|4.59|6.19|4.59|6.19|4.59|6.18|4.58|0
1656534240000|2022-06-29 20:24:00|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656534250000|2022-06-29 20:24:10|6.21|4.61|6.19|4.59|6.21|4.61|6.19|4.59|0
1656534270000|2022-06-29 20:24:30|6.18|4.58|6.16|4.56|6.18|4.58|6.16|4.56|0
1656534280000|2022-06-29 20:24:40|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656534290000|2022-06-29 20:24:50|6.16|4.56|6.17|4.57|6.17|4.57|6.16|4.56|0
1656534300000|2022-06-29 20:25:00|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656534310000|2022-06-29 20:25:10|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1656534320000|2022-06-29 20:25:20|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1656534330000|2022-06-29 20:25:30|6.17|4.57|6.2|4.6|6.2|4.6|6.17|4.57|0
1656534340000|2022-06-29 20:25:40|6.21|4.61|6.22|4.62|6.22|4.62|6.21|4.61|0
1656534350000|2022-06-29 20:25:50|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656534360000|2022-06-29 20:26:00|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656534370000|2022-06-29 20:26:10|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1656534380000|2022-06-29 20:26:20|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1656534390000|2022-06-29 20:26:30|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656534400000|2022-06-29 20:26:40|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656534410000|2022-06-29 20:26:50|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656534420000|2022-06-29 20:27:00|6.24|4.64|6.23|4.63|6.24|4.64|6.23|4.63|0
1656534430000|2022-06-29 20:27:10|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656534440000|2022-06-29 20:27:20|6.23|4.63|6.23|4.63|6.24|4.64|6.23|4.63|0
1656534450000|2022-06-29 20:27:30|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656534460000|2022-06-29 20:27:40|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656534470000|2022-06-29 20:27:50|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1656534480000|2022-06-29 20:28:00|6.16|4.56|6.18|4.58|6.18|4.58|6.16|4.56|0
1656534490000|2022-06-29 20:28:10|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656534500000|2022-06-29 20:28:20|6.18|4.58|6.16|4.56|6.18|4.58|6.16|4.56|0
1656534520000|2022-06-29 20:28:40|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1656534530000|2022-06-29 20:28:50|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656534540000|2022-06-29 20:29:00|6.17|4.57|6.2|4.6|6.2|4.6|6.17|4.57|0
1656534560000|2022-06-29 20:29:20|6.19|4.59|6.18|4.58|6.19|4.59|6.18|4.58|0
1656534580000|2022-06-29 20:29:40|6.16|4.56|6.16|4.56|6.17|4.57|6.16|4.56|0
1656534590000|2022-06-29 20:29:50|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1656534600000|2022-06-29 20:30:00|6.19|4.59|6.18|4.58|6.19|4.59|6.18|4.58|0
1656534610000|2022-06-29 20:30:10|6.22|4.62|6.23|4.63|6.23|4.63|6.22|4.62|0
1656534650000|2022-06-29 20:30:50|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656534660000|2022-06-29 20:31:00|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656534670000|2022-06-29 20:31:10|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656534680000|2022-06-29 20:31:20|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656534690000|2022-06-29 20:31:30|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656534700000|2022-06-29 20:31:40|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656534720000|2022-06-29 20:32:00|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656534740000|2022-06-29 20:32:20|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656534750000|2022-06-29 20:32:30|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656534760000|2022-06-29 20:32:40|6.24|4.64|6.23|4.63|6.24|4.64|6.23|4.63|0
1656534780000|2022-06-29 20:33:00|6.24|4.64|6.23|4.63|6.24|4.64|6.23|4.63|0
1656534790000|2022-06-29 20:33:10|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656534800000|2022-06-29 20:33:20|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1656534820000|2022-06-29 20:33:40|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656534830000|2022-06-29 20:33:50|6.26|4.66|6.26|4.66|6.26|4.66|6.25|4.65|0
1656534840000|2022-06-29 20:34:00|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656534850000|2022-06-29 20:34:10|6.24|4.64|6.26|4.66|6.26|4.66|6.24|4.64|0
1656534870000|2022-06-29 20:34:30|6.25|4.65|6.26|4.66|6.26|4.66|6.25|4.65|0
1656534880000|2022-06-29 20:34:40|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656534890000|2022-06-29 20:34:50|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656534910000|2022-06-29 20:35:10|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1656534920000|2022-06-29 20:35:20|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656534930000|2022-06-29 20:35:30|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656534940000|2022-06-29 20:35:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656534950000|2022-06-29 20:35:50|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656534960000|2022-06-29 20:36:00|6.24|4.64|6.26|4.66|6.26|4.66|6.24|4.64|0
1656534970000|2022-06-29 20:36:10|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1656534980000|2022-06-29 20:36:20|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656534990000|2022-06-29 20:36:30|6.24|4.64|6.23|4.63|6.24|4.64|6.23|4.63|0
1656535020000|2022-06-29 20:37:00|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535040000|2022-06-29 20:37:20|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656535080000|2022-06-29 20:38:00|6.22|4.62|6.23|4.63|6.23|4.63|6.22|4.62|0
1656535090000|2022-06-29 20:38:10|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535110000|2022-06-29 20:38:30|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1656535120000|2022-06-29 20:38:40|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656535130000|2022-06-29 20:38:50|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535150000|2022-06-29 20:39:10|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1656535170000|2022-06-29 20:39:30|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656535180000|2022-06-29 20:39:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535190000|2022-06-29 20:39:50|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656535200000|2022-06-29 20:40:00|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535220000|2022-06-29 20:40:20|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656535230000|2022-06-29 20:40:30|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535250000|2022-06-29 20:40:50|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656535260000|2022-06-29 20:41:00|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656535270000|2022-06-29 20:41:10|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656535300000|2022-06-29 20:41:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535310000|2022-06-29 20:41:50|6.25|4.65|6.25|4.65|6.25|4.65|6.24|4.64|0
1656535340000|2022-06-29 20:42:20|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535400000|2022-06-29 20:43:20|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656535410000|2022-06-29 20:43:30|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535420000|2022-06-29 20:43:40|6.23|4.63|6.23|4.63|6.24|4.64|6.23|4.63|0
1656535430000|2022-06-29 20:43:50|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656535440000|2022-06-29 20:44:00|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656535470000|2022-06-29 20:44:30|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535490000|2022-06-29 20:44:50|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656535500000|2022-06-29 20:45:00|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535510000|2022-06-29 20:45:10|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656535530000|2022-06-29 20:45:30|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656535540000|2022-06-29 20:45:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535550000|2022-06-29 20:45:50|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656535560000|2022-06-29 20:46:00|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656535590000|2022-06-29 20:46:30|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535600000|2022-06-29 20:46:40|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1656535610000|2022-06-29 20:46:50|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656535620000|2022-06-29 20:47:00|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535630000|2022-06-29 20:47:10|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656535690000|2022-06-29 20:48:10|6.26|4.66|6.25|4.65|6.26|4.66|6.25|4.65|0
1656535700000|2022-06-29 20:48:20|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656535710000|2022-06-29 20:48:30|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656535720000|2022-06-29 20:48:40|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656535740000|2022-06-29 20:49:00|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656535760000|2022-06-29 20:49:20|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656535770000|2022-06-29 20:49:30|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656535780000|2022-06-29 20:49:40|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1656535790000|2022-06-29 20:49:50|6.29|4.69|6.29|4.69|6.29|4.69|6.29|4.69|0
1656535800000|2022-06-29 20:50:00|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1656535810000|2022-06-29 20:50:10|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656535820000|2022-06-29 20:50:20|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656535830000|2022-06-29 20:50:30|6.26|4.66|6.27|4.67|6.27|4.67|6.26|4.66|0
1656535840000|2022-06-29 20:50:40|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656535850000|2022-06-29 20:50:50|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535860000|2022-06-29 20:51:00|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656535870000|2022-06-29 20:51:10|6.24|4.64|6.23|4.63|6.24|4.64|6.23|4.63|0
1656535900000|2022-06-29 20:51:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656535910000|2022-06-29 20:51:50|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656535970000|2022-06-29 20:52:50|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656535980000|2022-06-29 20:53:00|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656536000000|2022-06-29 20:53:20|6.26|4.66|6.25|4.65|6.26|4.66|6.25|4.65|0
1656536040000|2022-06-29 20:54:00|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656536050000|2022-06-29 20:54:10|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656536110000|2022-06-29 20:55:10|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656536140000|2022-06-29 20:55:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656536150000|2022-06-29 20:55:50|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656536160000|2022-06-29 20:56:00|6.24|4.64|6.24|4.64|6.24|4.64|6.23|4.63|0
1656536190000|2022-06-29 20:56:30|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656536200000|2022-06-29 20:56:40|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656536210000|2022-06-29 20:56:50|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656536220000|2022-06-29 20:57:00|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656536230000|2022-06-29 20:57:10|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656536240000|2022-06-29 20:57:20|6.24|4.64|6.24|4.64|6.24|4.64|6.23|4.63|0
1656536250000|2022-06-29 20:57:30|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656536260000|2022-06-29 20:57:40|6.23|4.63|6.23|4.63|6.24|4.64|6.23|4.63|0
1656536290000|2022-06-29 20:58:10|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656536360000|2022-06-29 20:59:20|6.25|4.65|6.26|4.66|6.26|4.66|6.25|4.65|0
1656536370000|2022-06-29 20:59:30|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656536380000|2022-06-29 20:59:40|6.26|4.66|6.26|4.66|6.27|4.67|6.26|4.66|0
1656536390000|2022-06-29 20:59:50|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1656536400000|2022-06-29 21:00:00|6.25|4.65|6.25|4.65|6.27|4.67|6.25|4.65|0
1656536460000|2022-06-29 21:01:00|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656536470000|2022-06-29 21:01:10|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656536480000|2022-06-29 21:01:20|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656536560000|2022-06-29 21:02:40|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656536620000|2022-06-29 21:03:40|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656536660000|2022-06-29 21:04:20|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656536680000|2022-06-29 21:04:40|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656536720000|2022-06-29 21:05:20|6.25|4.65|6.26|4.66|6.26|4.66|6.25|4.65|0
1656536730000|2022-06-29 21:05:30|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656536770000|2022-06-29 21:06:10|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656536910000|2022-06-29 21:08:30|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656537010000|2022-06-29 21:10:10|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656537040000|2022-06-29 21:10:40|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656537110000|2022-06-29 21:11:50|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656537120000|2022-06-29 21:12:00|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656537130000|2022-06-29 21:12:10|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656537150000|2022-06-29 21:12:30|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656537270000|2022-06-29 21:14:30|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656537280000|2022-06-29 21:14:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656537530000|2022-06-29 21:18:50|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656537560000|2022-06-29 21:19:20|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656537580000|2022-06-29 21:19:40|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656537820000|2022-06-29 21:23:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656537830000|2022-06-29 21:23:50|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656537910000|2022-06-29 21:25:10|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656537920000|2022-06-29 21:25:20|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656537940000|2022-06-29 21:25:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656537970000|2022-06-29 21:26:10|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656538120000|2022-06-29 21:28:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656538140000|2022-06-29 21:29:00|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656538150000|2022-06-29 21:29:10|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656538160000|2022-06-29 21:29:20|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656538170000|2022-06-29 21:29:30|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656538240000|2022-06-29 21:30:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656538270000|2022-06-29 21:31:10|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656538690000|2022-06-29 21:38:10|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656538750000|2022-06-29 21:39:10|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656538920000|2022-06-29 21:42:00|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656539050000|2022-06-29 21:44:10|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656539260000|2022-06-29 21:47:40|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656539430000|2022-06-29 21:50:30|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656539450000|2022-06-29 21:50:50|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656539500000|2022-06-29 21:51:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656539690000|2022-06-29 21:54:50|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656539700000|2022-06-29 21:55:00|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656539730000|2022-06-29 21:55:30|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656539750000|2022-06-29 21:55:50|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656540000000|2022-06-29 22:00:00|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1656540010000|2022-06-29 22:00:10|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1656540020000|2022-06-29 22:00:20|6.25|4.65|6.25|4.65|6.26|4.66|6.24|4.64|0
1656540030000|2022-06-29 22:00:30|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656540040000|2022-06-29 22:00:40|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1656540050000|2022-06-29 22:00:50|6.25|4.65|6.26|4.66|6.26|4.66|6.25|4.65|0
1656540060000|2022-06-29 22:01:00|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656540070000|2022-06-29 22:01:10|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656540090000|2022-06-29 22:01:30|6.24|4.64|6.26|4.66|6.26|4.66|6.24|4.64|0
1656540100000|2022-06-29 22:01:40|6.23|4.63|6.25|4.65|6.25|4.65|6.23|4.63|0
1656540110000|2022-06-29 22:01:50|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656540140000|2022-06-29 22:02:20|6.25|4.65|6.26|4.66|6.26|4.66|6.25|4.65|0
1656540160000|2022-06-29 22:02:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656540170000|2022-06-29 22:02:50|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656540180000|2022-06-29 22:03:00|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656540190000|2022-06-29 22:03:10|6.24|4.64|6.23|4.63|6.24|4.64|6.23|4.63|0
1656540200000|2022-06-29 22:03:20|6.22|4.62|6.21|4.61|6.22|4.62|6.21|4.61|0
1656540210000|2022-06-29 22:03:30|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656540220000|2022-06-29 22:03:40|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656540240000|2022-06-29 22:04:00|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656540250000|2022-06-29 22:04:10|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656540260000|2022-06-29 22:04:20|6.22|4.62|6.21|4.61|6.22|4.62|6.21|4.61|0
1656540290000|2022-06-29 22:04:50|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656540310000|2022-06-29 22:05:10|6.21|4.61|6.2|4.6|6.21|4.61|6.19|4.59|0
1656540330000|2022-06-29 22:05:30|6.21|4.61|6.22|4.62|6.22|4.62|6.21|4.61|0
1656540340000|2022-06-29 22:05:40|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656540350000|2022-06-29 22:05:50|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656540360000|2022-06-29 22:06:00|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1656540370000|2022-06-29 22:06:10|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1656540390000|2022-06-29 22:06:30|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656540410000|2022-06-29 22:06:50|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656540430000|2022-06-29 22:07:10|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1656540440000|2022-06-29 22:07:20|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656540450000|2022-06-29 22:07:30|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1656540460000|2022-06-29 22:07:40|6.15|4.55|6.15|4.55|6.15|4.55|6.14|4.54|0
1656540470000|2022-06-29 22:07:50|6.16|4.56|6.15|4.55|6.16|4.56|6.15|4.55|0
1656540480000|2022-06-29 22:08:00|6.16|4.56|6.15|4.55|6.16|4.56|6.15|4.55|0
1656540500000|2022-06-29 22:08:20|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1656540530000|2022-06-29 22:08:50|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656540540000|2022-06-29 22:09:00|6.17|4.57|6.15|4.55|6.17|4.57|6.15|4.55|0
1656540550000|2022-06-29 22:09:10|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656540570000|2022-06-29 22:09:30|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656540580000|2022-06-29 22:09:40|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1656540590000|2022-06-29 22:09:50|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656540600000|2022-06-29 22:10:00|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656540610000|2022-06-29 22:10:10|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656540630000|2022-06-29 22:10:30|6.17|4.57|6.16|4.56|6.17|4.57|6.16|4.56|0
1656540640000|2022-06-29 22:10:40|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656540650000|2022-06-29 22:10:50|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656540740000|2022-06-29 22:12:20|6.15|4.55|6.15|4.55|6.15|4.55|6.14|4.54|0
1656540760000|2022-06-29 22:12:40|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656540830000|2022-06-29 22:13:50|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656540840000|2022-06-29 22:14:00|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656540880000|2022-06-29 22:14:40|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656540890000|2022-06-29 22:14:50|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656540910000|2022-06-29 22:15:10|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1656540920000|2022-06-29 22:15:20|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656540930000|2022-06-29 22:15:30|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656540950000|2022-06-29 22:15:50|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656540970000|2022-06-29 22:16:10|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656540980000|2022-06-29 22:16:20|6.18|4.58|6.17|4.57|6.18|4.58|6.16|4.56|0
1656540990000|2022-06-29 22:16:30|6.16|4.56|6.2|4.6|6.2|4.6|6.16|4.56|0
1656541000000|2022-06-29 22:16:40|6.21|4.61|6.23|4.63|6.23|4.63|6.21|4.61|0
1656541010000|2022-06-29 22:16:50|6.22|4.62|6.18|4.58|6.22|4.62|6.18|4.58|0
1656541020000|2022-06-29 22:17:00|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656541060000|2022-06-29 22:17:40|6.21|4.61|6.2|4.6|6.21|4.61|6.2|4.6|0
1656541080000|2022-06-29 22:18:00|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656541110000|2022-06-29 22:18:30|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656541140000|2022-06-29 22:19:00|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656541150000|2022-06-29 22:19:10|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656541170000|2022-06-29 22:19:30|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656541200000|2022-06-29 22:20:00|6.2|4.6|6.21|4.61|6.21|4.61|6.2|4.6|0
1656541210000|2022-06-29 22:20:10|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656541220000|2022-06-29 22:20:20|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656541250000|2022-06-29 22:20:50|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1656541260000|2022-06-29 22:21:00|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656541270000|2022-06-29 22:21:10|6.21|4.61|6.21|4.61|6.21|4.61|6.2|4.6|0
1656541290000|2022-06-29 22:21:30|6.22|4.62|6.22|4.62|6.22|4.62|6.21|4.61|0
1656541340000|2022-06-29 22:22:20|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656541350000|2022-06-29 22:22:30|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656541370000|2022-06-29 22:22:50|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656541390000|2022-06-29 22:23:10|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656541420000|2022-06-29 22:23:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656541450000|2022-06-29 22:24:10|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656541460000|2022-06-29 22:24:20|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656541470000|2022-06-29 22:24:30|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656541530000|2022-06-29 22:25:30|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656541570000|2022-06-29 22:26:10|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656541580000|2022-06-29 22:26:20|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656541610000|2022-06-29 22:26:50|6.28|4.68|6.26|4.66|6.28|4.68|6.26|4.66|0
1656541620000|2022-06-29 22:27:00|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1656541660000|2022-06-29 22:27:40|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656541680000|2022-06-29 22:28:00|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656541700000|2022-06-29 22:28:20|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656541720000|2022-06-29 22:28:40|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656541800000|2022-06-29 22:30:00|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1656541810000|2022-06-29 22:30:10|6.26|4.66|6.25|4.65|6.26|4.66|6.25|4.65|0
1656541820000|2022-06-29 22:30:20|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656541840000|2022-06-29 22:30:40|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656541870000|2022-06-29 22:31:10|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656541920000|2022-06-29 22:32:00|6.21|4.61|6.2|4.6|6.21|4.61|6.2|4.6|0
1656541930000|2022-06-29 22:32:10|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656541940000|2022-06-29 22:32:20|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656541980000|2022-06-29 22:33:00|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656542000000|2022-06-29 22:33:20|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656542010000|2022-06-29 22:33:30|6.22|4.62|6.23|4.63|6.23|4.63|6.22|4.62|0
1656542030000|2022-06-29 22:33:50|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656542040000|2022-06-29 22:34:00|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656542070000|2022-06-29 22:34:30|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656542080000|2022-06-29 22:34:40|6.21|4.61|6.22|4.62|6.22|4.62|6.21|4.61|0
1656542150000|2022-06-29 22:35:50|6.21|4.61|6.2|4.6|6.21|4.61|6.2|4.6|0
1656542180000|2022-06-29 22:36:20|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656542190000|2022-06-29 22:36:30|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656542200000|2022-06-29 22:36:40|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656542210000|2022-06-29 22:36:50|6.21|4.61|6.2|4.6|6.21|4.61|6.2|4.6|0
1656542220000|2022-06-29 22:37:00|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656542290000|2022-06-29 22:38:10|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656542350000|2022-06-29 22:39:10|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656542420000|2022-06-29 22:40:20|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656542450000|2022-06-29 22:40:50|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656542460000|2022-06-29 22:41:00|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656542490000|2022-06-29 22:41:30|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1656542500000|2022-06-29 22:41:40|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1656542520000|2022-06-29 22:42:00|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656542530000|2022-06-29 22:42:10|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1656542560000|2022-06-29 22:42:40|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1656542570000|2022-06-29 22:42:50|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656542670000|2022-06-29 22:44:30|6.19|4.59|6.18|4.58|6.19|4.59|6.18|4.58|0
1656542680000|2022-06-29 22:44:40|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656542730000|2022-06-29 22:45:30|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1656542780000|2022-06-29 22:46:20|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1656542790000|2022-06-29 22:46:30|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656542930000|2022-06-29 22:48:50|6.16|4.56|6.16|4.56|6.17|4.57|6.16|4.56|0
1656542940000|2022-06-29 22:49:00|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1656542950000|2022-06-29 22:49:10|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1656542980000|2022-06-29 22:49:40|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656543000000|2022-06-29 22:50:00|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1656543010000|2022-06-29 22:50:10|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656543020000|2022-06-29 22:50:20|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656543030000|2022-06-29 22:50:30|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656543040000|2022-06-29 22:50:40|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656543050000|2022-06-29 22:50:50|6.22|4.62|6.21|4.61|6.22|4.62|6.21|4.61|0
1656543060000|2022-06-29 22:51:00|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656543070000|2022-06-29 22:51:10|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1656543100000|2022-06-29 22:51:40|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656543110000|2022-06-29 22:51:50|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656543120000|2022-06-29 22:52:00|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656543150000|2022-06-29 22:52:30|6.24|4.64|6.25|4.65|6.25|4.65|6.24|4.64|0
1656543160000|2022-06-29 22:52:40|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656543180000|2022-06-29 22:53:00|6.25|4.65|6.25|4.65|6.25|4.65|6.25|4.65|0
1656543190000|2022-06-29 22:53:10|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1656543200000|2022-06-29 22:53:20|6.25|4.65|6.25|4.65|6.26|4.66|6.25|4.65|0
1656543210000|2022-06-29 22:53:30|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656543240000|2022-06-29 22:54:00|6.25|4.65|6.23|4.63|6.25|4.65|6.23|4.63|0
1656543260000|2022-06-29 22:54:20|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656543270000|2022-06-29 22:54:30|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656543280000|2022-06-29 22:54:40|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656543290000|2022-06-29 22:54:50|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656543300000|2022-06-29 22:55:00|6.24|4.64|6.22|4.62|6.24|4.64|6.22|4.62|0
1656543310000|2022-06-29 22:55:10|6.21|4.61|6.21|4.61|6.21|4.61|6.2|4.6|0
1656543320000|2022-06-29 22:55:20|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656543360000|2022-06-29 22:56:00|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656543370000|2022-06-29 22:56:10|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656543380000|2022-06-29 22:56:20|6.21|4.61|6.22|4.62|6.22|4.62|6.21|4.61|0
1656543390000|2022-06-29 22:56:30|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656543400000|2022-06-29 22:56:40|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656543420000|2022-06-29 22:57:00|6.21|4.61|6.2|4.6|6.21|4.61|6.2|4.6|0
1656543430000|2022-06-29 22:57:10|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656543440000|2022-06-29 22:57:20|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656543470000|2022-06-29 22:57:50|6.21|4.61|6.2|4.6|6.21|4.61|6.2|4.6|0
1656543540000|2022-06-29 22:59:00|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656543560000|2022-06-29 22:59:20|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656543570000|2022-06-29 22:59:30|6.19|4.59|6.18|4.58|6.19|4.59|6.18|4.58|0
1656543580000|2022-06-29 22:59:40|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656543590000|2022-06-29 22:59:50|6.2|4.6|6.19|4.59|6.2|4.6|6.19|4.59|0
1656543600000|2022-06-29 23:00:00|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656543610000|2022-06-29 23:00:10|6.19|4.59|6.2|4.6|6.2|4.6|6.19|4.59|0
1656543630000|2022-06-29 23:00:30|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656543640000|2022-06-29 23:00:40|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1656543650000|2022-06-29 23:00:50|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1656543670000|2022-06-29 23:01:10|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656543690000|2022-06-29 23:01:30|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656543710000|2022-06-29 23:01:50|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656543720000|2022-06-29 23:02:00|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656543730000|2022-06-29 23:02:10|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656543750000|2022-06-29 23:02:30|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656543760000|2022-06-29 23:02:40|6.16|4.56|6.15|4.55|6.16|4.56|6.15|4.55|0
1656543770000|2022-06-29 23:02:50|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656543780000|2022-06-29 23:03:00|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1656543820000|2022-06-29 23:03:40|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1656543830000|2022-06-29 23:03:50|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1656543840000|2022-06-29 23:04:00|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1656543850000|2022-06-29 23:04:10|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656543890000|2022-06-29 23:04:50|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656543910000|2022-06-29 23:05:10|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656543920000|2022-06-29 23:05:20|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656543940000|2022-06-29 23:05:40|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656543950000|2022-06-29 23:05:50|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656543960000|2022-06-29 23:06:00|6.1|4.5|6.11|4.51|6.12|4.52|6.1|4.5|0
1656543970000|2022-06-29 23:06:10|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656543980000|2022-06-29 23:06:20|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656544030000|2022-06-29 23:07:10|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656544040000|2022-06-29 23:07:20|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656544120000|2022-06-29 23:08:40|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1656544140000|2022-06-29 23:09:00|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656544260000|2022-06-29 23:11:00|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1656544280000|2022-06-29 23:11:20|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1656544290000|2022-06-29 23:11:30|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656544310000|2022-06-29 23:11:50|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656544340000|2022-06-29 23:12:20|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656544360000|2022-06-29 23:12:40|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656544370000|2022-06-29 23:12:50|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656544380000|2022-06-29 23:13:00|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656544390000|2022-06-29 23:13:10|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656544400000|2022-06-29 23:13:20|6.14|4.54|6.15|4.55|6.15|4.55|6.14|4.54|0
1656544410000|2022-06-29 23:13:30|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656544420000|2022-06-29 23:13:40|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656544430000|2022-06-29 23:13:50|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656544490000|2022-06-29 23:14:50|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1656544500000|2022-06-29 23:15:00|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656544510000|2022-06-29 23:15:10|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656544520000|2022-06-29 23:15:20|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656544530000|2022-06-29 23:15:30|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1656544590000|2022-06-29 23:16:30|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656544650000|2022-06-29 23:17:30|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656544660000|2022-06-29 23:17:40|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1656544670000|2022-06-29 23:17:50|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656544710000|2022-06-29 23:18:30|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656544720000|2022-06-29 23:18:40|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656544730000|2022-06-29 23:18:50|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656544740000|2022-06-29 23:19:00|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1656544750000|2022-06-29 23:19:10|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656544770000|2022-06-29 23:19:30|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656544800000|2022-06-29 23:20:00|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656544810000|2022-06-29 23:20:10|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656544840000|2022-06-29 23:20:40|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656544860000|2022-06-29 23:21:00|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656544870000|2022-06-29 23:21:10|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656544900000|2022-06-29 23:21:40|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656544910000|2022-06-29 23:21:50|6.11|4.51|6.09|4.49|6.11|4.51|6.08|4.48|0
1656544920000|2022-06-29 23:22:00|6.1|4.5|6.11|4.51|6.11|4.51|6.09|4.49|0
1656544930000|2022-06-29 23:22:10|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656544940000|2022-06-29 23:22:20|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656544950000|2022-06-29 23:22:30|6.1|4.5|6.08|4.48|6.1|4.5|6.08|4.48|0
1656544960000|2022-06-29 23:22:40|6.09|4.49|6.08|4.48|6.09|4.49|6.08|4.48|0
1656544970000|2022-06-29 23:22:50|6.07|4.47|6.06|4.46|6.07|4.47|6.05|4.45|0
1656544980000|2022-06-29 23:23:00|6.07|4.47|6.07|4.47|6.07|4.47|6.07|4.47|0
1656544990000|2022-06-29 23:23:10|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1656545000000|2022-06-29 23:23:20|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656545020000|2022-06-29 23:23:40|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656545030000|2022-06-29 23:23:50|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656545040000|2022-06-29 23:24:00|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1656545050000|2022-06-29 23:24:10|6|4.4|6|4.4|6|4.4|5.99|4.39|0
1656545060000|2022-06-29 23:24:20|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656545080000|2022-06-29 23:24:40|6|4.4|6|4.4|6|4.4|6|4.4|0
1656545090000|2022-06-29 23:24:50|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656545110000|2022-06-29 23:25:10|6.02|4.42|6.03|4.43|6.04|4.44|6.02|4.42|0
1656545120000|2022-06-29 23:25:20|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656545130000|2022-06-29 23:25:30|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656545140000|2022-06-29 23:25:40|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656545220000|2022-06-29 23:27:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656545230000|2022-06-29 23:27:10|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656545240000|2022-06-29 23:27:20|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656545260000|2022-06-29 23:27:40|6.02|4.42|6.03|4.43|6.03|4.43|6.01|4.41|0
1656545280000|2022-06-29 23:28:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656545290000|2022-06-29 23:28:10|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656545300000|2022-06-29 23:28:20|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1656545310000|2022-06-29 23:28:30|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656545320000|2022-06-29 23:28:40|6|4.4|6|4.4|6|4.4|6|4.4|0
1656545330000|2022-06-29 23:28:50|5.99|4.39|5.99|4.39|6|4.4|5.99|4.39|0
1656545340000|2022-06-29 23:29:00|5.98|4.38|5.99|4.39|5.99|4.39|5.98|4.38|0
1656545350000|2022-06-29 23:29:10|6|4.4|6|4.4|6|4.4|6|4.4|0
1656545400000|2022-06-29 23:30:00|5.99|4.39|5.96|4.36|5.99|4.39|5.96|4.36|0
1656545410000|2022-06-29 23:30:10|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656545420000|2022-06-29 23:30:20|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656545440000|2022-06-29 23:30:40|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656545450000|2022-06-29 23:30:50|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656545460000|2022-06-29 23:31:00|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656545470000|2022-06-29 23:31:10|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656545480000|2022-06-29 23:31:20|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656545490000|2022-06-29 23:31:30|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656545500000|2022-06-29 23:31:40|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1656545520000|2022-06-29 23:32:00|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1656545540000|2022-06-29 23:32:20|5.98|4.38|6|4.4|6|4.4|5.98|4.38|0
1656545550000|2022-06-29 23:32:30|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656545560000|2022-06-29 23:32:40|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656545570000|2022-06-29 23:32:50|6|4.4|5.98|4.38|6|4.4|5.98|4.38|0
1656545590000|2022-06-29 23:33:10|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656545640000|2022-06-29 23:34:00|6|4.4|6|4.4|6|4.4|6|4.4|0
1656545820000|2022-06-29 23:37:00|6.02|4.42|6.03|4.43|6.04|4.44|6.02|4.42|0
1656545830000|2022-06-29 23:37:10|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656545850000|2022-06-29 23:37:30|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656545860000|2022-06-29 23:37:40|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656545900000|2022-06-29 23:38:20|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656545910000|2022-06-29 23:38:30|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656545920000|2022-06-29 23:38:40|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656545930000|2022-06-29 23:38:50|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656545940000|2022-06-29 23:39:00|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1656545950000|2022-06-29 23:39:10|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1656545960000|2022-06-29 23:39:20|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1656545970000|2022-06-29 23:39:30|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656546000000|2022-06-29 23:40:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656546020000|2022-06-29 23:40:20|6.03|4.43|6.01|4.41|6.03|4.43|6.01|4.41|0
1656546040000|2022-06-29 23:40:40|6|4.4|6|4.4|6|4.4|6|4.4|0
1656546070000|2022-06-29 23:41:10|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656546080000|2022-06-29 23:41:20|6.04|4.44|6.04|4.44|6.04|4.44|6.03|4.43|0
1656546130000|2022-06-29 23:42:10|6.03|4.43|6.05|4.45|6.05|4.45|6.03|4.43|0
1656546150000|2022-06-29 23:42:30|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656546180000|2022-06-29 23:43:00|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656546190000|2022-06-29 23:43:10|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656546270000|2022-06-29 23:44:30|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656546290000|2022-06-29 23:44:50|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656546300000|2022-06-29 23:45:00|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656546310000|2022-06-29 23:45:10|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656546320000|2022-06-29 23:45:20|6.07|4.47|6.07|4.47|6.07|4.47|6.07|4.47|0
1656546350000|2022-06-29 23:45:50|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656546360000|2022-06-29 23:46:00|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656546370000|2022-06-29 23:46:10|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656546380000|2022-06-29 23:46:20|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656546390000|2022-06-29 23:46:30|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656546400000|2022-06-29 23:46:40|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1656546420000|2022-06-29 23:47:00|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656546430000|2022-06-29 23:47:10|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656546460000|2022-06-29 23:47:40|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656546470000|2022-06-29 23:47:50|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1656546480000|2022-06-29 23:48:00|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656546510000|2022-06-29 23:48:30|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656546530000|2022-06-29 23:48:50|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656546550000|2022-06-29 23:49:10|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656546560000|2022-06-29 23:49:20|6.05|4.45|6.06|4.46|6.06|4.46|6.05|4.45|0
1656546600000|2022-06-29 23:50:00|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656546610000|2022-06-29 23:50:10|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656546620000|2022-06-29 23:50:20|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656546650000|2022-06-29 23:50:50|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656546660000|2022-06-29 23:51:00|6.05|4.45|6.03|4.43|6.05|4.45|6.03|4.43|0
1656546670000|2022-06-29 23:51:10|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1656546680000|2022-06-29 23:51:20|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656546700000|2022-06-29 23:51:40|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656546710000|2022-06-29 23:51:50|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656546720000|2022-06-29 23:52:00|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656546730000|2022-06-29 23:52:10|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1656546740000|2022-06-29 23:52:20|6|4.4|6|4.4|6|4.4|6|4.4|0
1656546780000|2022-06-29 23:53:00|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656546790000|2022-06-29 23:53:10|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1656546900000|2022-06-29 23:55:00|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656546910000|2022-06-29 23:55:10|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656546940000|2022-06-29 23:55:40|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1656546950000|2022-06-29 23:55:50|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656546960000|2022-06-29 23:56:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656546970000|2022-06-29 23:56:10|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656546980000|2022-06-29 23:56:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656547000000|2022-06-29 23:56:40|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656547010000|2022-06-29 23:56:50|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656547020000|2022-06-29 23:57:00|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656547050000|2022-06-29 23:57:30|6|4.4|6.02|4.42|6.02|4.42|6|4.4|0
1656547080000|2022-06-29 23:58:00|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1656547090000|2022-06-29 23:58:10|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656547110000|2022-06-29 23:58:30|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656547120000|2022-06-29 23:58:40|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656547130000|2022-06-29 23:58:50|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656547140000|2022-06-29 23:59:00|6|4.4|6|4.4|6|4.4|6|4.4|0
1656547150000|2022-06-29 23:59:10|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656547200000|2022-06-30 00:00:00|6|4.4|6.01|4.41|6.02|4.42|6|4.4|0
1656547210000|2022-06-30 00:00:10|6|4.4|5.98|4.38|6|4.4|5.98|4.38|0
1656547220000|2022-06-30 00:00:20|5.96|4.36|5.98|4.38|5.98|4.38|5.96|4.36|0
1656547230000|2022-06-30 00:00:30|5.96|4.36|5.89|4.29|5.96|4.36|5.89|4.29|0
1656547240000|2022-06-30 00:00:40|5.87|4.27|5.88|4.28|5.88|4.28|5.86|4.26|0
1656547250000|2022-06-30 00:00:50|5.92|4.32|5.92|4.32|5.93|4.33|5.92|4.32|0
1656547260000|2022-06-30 00:01:00|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656547270000|2022-06-30 00:01:10|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1656547280000|2022-06-30 00:01:20|5.83|4.23|5.81|4.21|5.84|4.24|5.81|4.21|0
1656547290000|2022-06-30 00:01:30|5.82|4.22|5.82|4.22|5.82|4.22|5.8|4.2|0
1656547300000|2022-06-30 00:01:40|5.83|4.23|5.81|4.21|5.83|4.23|5.81|4.21|0
1656547310000|2022-06-30 00:01:50|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1656547320000|2022-06-30 00:02:00|5.8|4.2|5.77|4.17|5.8|4.2|5.77|4.17|0
1656547330000|2022-06-30 00:02:10|5.78|4.18|5.78|4.18|5.78|4.18|5.77|4.17|0
1656547340000|2022-06-30 00:02:20|5.77|4.17|5.77|4.17|5.77|4.17|5.75|4.15|0
1656547350000|2022-06-30 00:02:30|5.76|4.16|5.78|4.18|5.78|4.18|5.76|4.16|0
1656547360000|2022-06-30 00:02:40|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1656547370000|2022-06-30 00:02:50|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1656547380000|2022-06-30 00:03:00|5.77|4.17|5.79|4.19|5.79|4.19|5.77|4.17|0
1656547390000|2022-06-30 00:03:10|5.8|4.2|5.82|4.22|5.82|4.22|5.8|4.2|0
1656547400000|2022-06-30 00:03:20|5.83|4.23|5.84|4.24|5.84|4.24|5.81|4.21|0
1656547410000|2022-06-30 00:03:30|5.83|4.23|5.85|4.25|5.85|4.25|5.82|4.22|0
1656547420000|2022-06-30 00:03:40|5.83|4.23|5.84|4.24|5.84|4.24|5.83|4.23|0
1656547430000|2022-06-30 00:03:50|5.83|4.23|5.83|4.23|5.83|4.23|5.81|4.21|0
1656547440000|2022-06-30 00:04:00|5.84|4.24|5.87|4.27|5.87|4.27|5.84|4.24|0
1656547450000|2022-06-30 00:04:10|5.88|4.28|5.88|4.28|5.89|4.29|5.88|4.28|0
1656547460000|2022-06-30 00:04:20|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656547470000|2022-06-30 00:04:30|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656547480000|2022-06-30 00:04:40|5.9|4.3|5.92|4.32|5.92|4.32|5.9|4.3|0
1656547490000|2022-06-30 00:04:50|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656547500000|2022-06-30 00:05:00|5.95|4.35|5.97|4.37|5.97|4.37|5.95|4.35|0
1656547510000|2022-06-30 00:05:10|5.98|4.38|5.96|4.36|5.98|4.38|5.96|4.36|0
1656547520000|2022-06-30 00:05:20|6|4.4|6|4.4|6|4.4|6|4.4|0
1656547530000|2022-06-30 00:05:30|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656547540000|2022-06-30 00:05:40|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656547550000|2022-06-30 00:05:50|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656547560000|2022-06-30 00:06:00|6|4.4|6|4.4|6.01|4.41|6|4.4|0
1656547570000|2022-06-30 00:06:10|6.01|4.41|6.01|4.41|6.01|4.41|6|4.4|0
1656547580000|2022-06-30 00:06:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656547590000|2022-06-30 00:06:30|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656547600000|2022-06-30 00:06:40|6.07|4.47|6.05|4.45|6.07|4.47|6.05|4.45|0
1656547610000|2022-06-30 00:06:50|6.04|4.44|6.07|4.47|6.07|4.47|6.04|4.44|0
1656547620000|2022-06-30 00:07:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1656547630000|2022-06-30 00:07:10|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1656547640000|2022-06-30 00:07:20|6.04|4.44|6.04|4.44|6.05|4.45|6.03|4.43|0
1656547650000|2022-06-30 00:07:30|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1656547660000|2022-06-30 00:07:40|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656547670000|2022-06-30 00:07:50|6.01|4.41|6|4.4|6.02|4.42|6|4.4|0
1656547680000|2022-06-30 00:08:00|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1656547690000|2022-06-30 00:08:10|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656547700000|2022-06-30 00:08:20|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656547710000|2022-06-30 00:08:30|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656547720000|2022-06-30 00:08:40|6.02|4.42|6.01|4.41|6.03|4.43|6.01|4.41|0
1656547730000|2022-06-30 00:08:50|6|4.4|5.98|4.38|6|4.4|5.98|4.38|0
1656547740000|2022-06-30 00:09:00|5.99|4.39|6.01|4.41|6.01|4.41|5.99|4.39|0
1656547750000|2022-06-30 00:09:10|6|4.4|6|4.4|6.01|4.41|6|4.4|0
1656547760000|2022-06-30 00:09:20|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656547770000|2022-06-30 00:09:30|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656547780000|2022-06-30 00:09:40|6.04|4.44|6|4.4|6.04|4.44|5.99|4.39|0
1656547790000|2022-06-30 00:09:50|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1656547800000|2022-06-30 00:10:00|6.01|4.41|6.02|4.42|6.03|4.43|6.01|4.41|0
1656547810000|2022-06-30 00:10:10|6.01|4.41|5.99|4.39|6.01|4.41|5.99|4.39|0
1656547820000|2022-06-30 00:10:20|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656547830000|2022-06-30 00:10:30|5.99|4.39|5.98|4.38|6|4.4|5.98|4.38|0
1656547840000|2022-06-30 00:10:40|5.95|4.35|5.95|4.35|5.95|4.35|5.94|4.34|0
1656547850000|2022-06-30 00:10:50|5.93|4.33|5.94|4.34|5.95|4.35|5.93|4.33|0
1656547860000|2022-06-30 00:11:00|5.96|4.36|5.96|4.36|5.97|4.37|5.96|4.36|0
1656547880000|2022-06-30 00:11:20|5.95|4.35|5.95|4.35|5.97|4.37|5.95|4.35|0
1656547890000|2022-06-30 00:11:30|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1656547900000|2022-06-30 00:11:40|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656547910000|2022-06-30 00:11:50|5.96|4.36|5.96|4.36|5.96|4.36|5.95|4.35|0
1656547920000|2022-06-30 00:12:00|5.97|4.37|5.98|4.38|5.98|4.38|5.96|4.36|0
1656547930000|2022-06-30 00:12:10|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656547940000|2022-06-30 00:12:20|5.98|4.38|5.96|4.36|5.98|4.38|5.96|4.36|0
1656547960000|2022-06-30 00:12:40|5.95|4.35|5.95|4.35|5.95|4.35|5.94|4.34|0
1656547970000|2022-06-30 00:12:50|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656547980000|2022-06-30 00:13:00|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1656547990000|2022-06-30 00:13:10|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656548000000|2022-06-30 00:13:20|5.98|4.38|6|4.4|6|4.4|5.98|4.38|0
1656548010000|2022-06-30 00:13:30|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656548020000|2022-06-30 00:13:40|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656548030000|2022-06-30 00:13:50|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656548040000|2022-06-30 00:14:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656548050000|2022-06-30 00:14:10|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656548060000|2022-06-30 00:14:20|6.01|4.41|6.01|4.41|6.01|4.41|6|4.4|0
1656548070000|2022-06-30 00:14:30|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656548090000|2022-06-30 00:14:50|6|4.4|6|4.4|6|4.4|6|4.4|0
1656548100000|2022-06-30 00:15:00|5.99|4.39|6.01|4.41|6.01|4.41|5.99|4.39|0
1656548110000|2022-06-30 00:15:10|6.02|4.42|6.03|4.43|6.03|4.43|6.01|4.41|0
1656548120000|2022-06-30 00:15:20|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656548130000|2022-06-30 00:15:30|6|4.4|6|4.4|6|4.4|6|4.4|0
1656548140000|2022-06-30 00:15:40|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1656548170000|2022-06-30 00:16:10|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656548180000|2022-06-30 00:16:20|5.98|4.38|5.95|4.35|5.98|4.38|5.95|4.35|0
1656548190000|2022-06-30 00:16:30|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656548200000|2022-06-30 00:16:40|5.95|4.35|5.93|4.33|5.95|4.35|5.93|4.33|0
1656548210000|2022-06-30 00:16:50|5.88|4.28|5.92|4.32|5.92|4.32|5.88|4.28|0
1656548220000|2022-06-30 00:17:00|5.94|4.34|5.92|4.32|5.94|4.34|5.92|4.32|0
1656548230000|2022-06-30 00:17:10|5.93|4.33|5.95|4.35|5.95|4.35|5.93|4.33|0
1656548240000|2022-06-30 00:17:20|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1656548250000|2022-06-30 00:17:30|5.98|4.38|5.98|4.38|5.98|4.38|5.96|4.36|0
1656548260000|2022-06-30 00:17:40|5.97|4.37|5.98|4.38|5.98|4.38|5.97|4.37|0
1656548270000|2022-06-30 00:17:50|5.97|4.37|5.98|4.38|5.98|4.38|5.97|4.37|0
1656548280000|2022-06-30 00:18:00|5.96|4.36|5.95|4.35|5.96|4.36|5.95|4.35|0
1656548290000|2022-06-30 00:18:10|5.96|4.36|5.95|4.35|5.96|4.36|5.94|4.34|0
1656548300000|2022-06-30 00:18:20|5.94|4.34|5.95|4.35|5.95|4.35|5.94|4.34|0
1656548310000|2022-06-30 00:18:30|5.94|4.34|5.95|4.35|5.95|4.35|5.94|4.34|0
1656548320000|2022-06-30 00:18:40|5.94|4.34|5.96|4.36|5.96|4.36|5.94|4.34|0
1656548330000|2022-06-30 00:18:50|5.97|4.37|5.97|4.37|5.97|4.37|5.96|4.36|0
1656548350000|2022-06-30 00:19:10|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656548370000|2022-06-30 00:19:30|5.97|4.37|5.99|4.39|5.99|4.39|5.97|4.37|0
1656548380000|2022-06-30 00:19:40|5.98|4.38|5.99|4.39|5.99|4.39|5.98|4.38|0
1656548390000|2022-06-30 00:19:50|6|4.4|6|4.4|6.01|4.41|6|4.4|0
1656548400000|2022-06-30 00:20:00|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656548410000|2022-06-30 00:20:10|6|4.4|6.02|4.42|6.02|4.42|6|4.4|0
1656548420000|2022-06-30 00:20:20|6.01|4.41|6.01|4.41|6.03|4.43|6.01|4.41|0
1656548430000|2022-06-30 00:20:30|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656548440000|2022-06-30 00:20:40|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1656548450000|2022-06-30 00:20:50|6.03|4.43|6.01|4.41|6.03|4.43|6.01|4.41|0
1656548460000|2022-06-30 00:21:00|6|4.4|5.98|4.38|6|4.4|5.98|4.38|0
1656548470000|2022-06-30 00:21:10|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656548480000|2022-06-30 00:21:20|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1656548490000|2022-06-30 00:21:30|6.01|4.41|5.98|4.38|6.01|4.41|5.98|4.38|0
1656548500000|2022-06-30 00:21:40|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656548510000|2022-06-30 00:21:50|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656548520000|2022-06-30 00:22:00|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1656548530000|2022-06-30 00:22:10|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656548550000|2022-06-30 00:22:30|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656548560000|2022-06-30 00:22:40|5.98|4.38|5.97|4.37|5.98|4.38|5.97|4.37|0
1656548570000|2022-06-30 00:22:50|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656548590000|2022-06-30 00:23:10|5.97|4.37|6.26|4.66|6.26|4.66|5.96|4.36|0
1656548600000|2022-06-30 00:23:20|6.27|4.67|6.1|4.5|6.27|4.67|6.1|4.5|0
1656548620000|2022-06-30 00:23:40|6.09|4.49|6.1|4.5|6.1|4.5|6.09|4.49|0
1656548630000|2022-06-30 00:23:50|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1656548650000|2022-06-30 00:24:10|6.12|4.52|6.13|4.53|6.13|4.53|6.12|4.52|0
1656548660000|2022-06-30 00:24:20|6.14|4.54|6.16|4.56|6.16|4.56|6.14|4.54|0
1656548670000|2022-06-30 00:24:30|6.17|4.57|6.15|4.55|6.17|4.57|6.15|4.55|0
1656548680000|2022-06-30 00:24:40|6.16|4.56|6.16|4.56|6.16|4.56|6.15|4.55|0
1656548690000|2022-06-30 00:24:50|6.15|4.55|6.12|4.52|6.15|4.55|6.12|4.52|0
1656548700000|2022-06-30 00:25:00|6.13|4.53|6.13|4.53|6.14|4.54|6.13|4.53|0
1656548710000|2022-06-30 00:25:10|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656548720000|2022-06-30 00:25:20|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656548730000|2022-06-30 00:25:30|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656548740000|2022-06-30 00:25:40|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656548750000|2022-06-30 00:25:50|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656548760000|2022-06-30 00:26:00|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656548770000|2022-06-30 00:26:10|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656548780000|2022-06-30 00:26:20|6.12|4.52|6.1|4.5|6.12|4.52|6.1|4.5|0
1656548800000|2022-06-30 00:26:40|6.11|4.51|6.09|4.49|6.11|4.51|6.09|4.49|0
1656548810000|2022-06-30 00:26:50|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656548830000|2022-06-30 00:27:10|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656548840000|2022-06-30 00:27:20|6.11|4.51|6.12|4.52|6.12|4.52|6.11|4.51|0
1656548850000|2022-06-30 00:27:30|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656548860000|2022-06-30 00:27:40|6.12|4.52|6.12|4.52|6.13|4.53|6.12|4.52|0
1656548870000|2022-06-30 00:27:50|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656548880000|2022-06-30 00:28:00|6.11|4.51|6.12|4.52|6.12|4.52|6.11|4.51|0
1656548890000|2022-06-30 00:28:10|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656548900000|2022-06-30 00:28:20|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656548910000|2022-06-30 00:28:30|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656548920000|2022-06-30 00:28:40|6.12|4.52|6.13|4.53|6.13|4.53|6.12|4.52|0
1656548930000|2022-06-30 00:28:50|6.14|4.54|6.14|4.54|6.15|4.55|6.14|4.54|0
1656548940000|2022-06-30 00:29:00|6.15|4.55|6.15|4.55|6.15|4.55|6.14|4.54|0
1656548950000|2022-06-30 00:29:10|6.16|4.56|6.17|4.57|6.17|4.57|6.16|4.56|0
1656548960000|2022-06-30 00:29:20|6.18|4.58|6.16|4.56|6.18|4.58|6.16|4.56|0
1656548980000|2022-06-30 00:29:40|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656548990000|2022-06-30 00:29:50|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1656549000000|2022-06-30 00:30:00|6.14|4.54|6.17|4.57|6.17|4.57|6.14|4.54|0
1656549010000|2022-06-30 00:30:10|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656549020000|2022-06-30 00:30:20|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656549030000|2022-06-30 00:30:30|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1656549040000|2022-06-30 00:30:40|6.18|4.58|6.19|4.59|6.19|4.59|6.18|4.58|0
1656549050000|2022-06-30 00:30:50|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656549060000|2022-06-30 00:31:00|6.19|4.59|6.22|4.62|6.22|4.62|6.19|4.59|0
1656549070000|2022-06-30 00:31:10|6.2|4.6|6.18|4.58|6.2|4.6|6.18|4.58|0
1656549080000|2022-06-30 00:31:20|6.17|4.57|6.2|4.6|6.21|4.61|6.17|4.57|0
1656549090000|2022-06-30 00:31:30|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1656549100000|2022-06-30 00:31:40|6.17|4.57|6.16|4.56|6.18|4.58|6.16|4.56|0
1656549110000|2022-06-30 00:31:50|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656549120000|2022-06-30 00:32:00|6.17|4.57|6.15|4.55|6.17|4.57|6.15|4.55|0
1656549130000|2022-06-30 00:32:10|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1656549140000|2022-06-30 00:32:20|6.12|4.52|6.1|4.5|6.12|4.52|6.1|4.5|0
1656549150000|2022-06-30 00:32:30|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1656549160000|2022-06-30 00:32:40|6.1|4.5|6.12|4.52|6.12|4.52|6.1|4.5|0
1656549170000|2022-06-30 00:32:50|6.1|4.5|6.11|4.51|6.12|4.52|6.1|4.5|0
1656549180000|2022-06-30 00:33:00|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656549190000|2022-06-30 00:33:10|6.1|4.5|6.1|4.5|6.11|4.51|6.1|4.5|0
1656549200000|2022-06-30 00:33:20|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1656549210000|2022-06-30 00:33:30|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656549220000|2022-06-30 00:33:40|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656549230000|2022-06-30 00:33:50|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656549240000|2022-06-30 00:34:00|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656549250000|2022-06-30 00:34:10|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656549260000|2022-06-30 00:34:20|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656549270000|2022-06-30 00:34:30|6.1|4.5|6.09|4.49|6.1|4.5|6.08|4.48|0
1656549280000|2022-06-30 00:34:40|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1656549290000|2022-06-30 00:34:50|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1656549300000|2022-06-30 00:35:00|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656549320000|2022-06-30 00:35:20|6.11|4.51|6.13|4.53|6.13|4.53|6.11|4.51|0
1656549330000|2022-06-30 00:35:30|6.11|4.51|6.12|4.52|6.12|4.52|6.11|4.51|0
1656549340000|2022-06-30 00:35:40|6.11|4.51|6.12|4.52|6.12|4.52|6.11|4.51|0
1656549350000|2022-06-30 00:35:50|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656549360000|2022-06-30 00:36:00|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1656549370000|2022-06-30 00:36:10|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656549380000|2022-06-30 00:36:20|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1656549400000|2022-06-30 00:36:40|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656549410000|2022-06-30 00:36:50|6.11|4.51|6.12|4.52|6.12|4.52|6.11|4.51|0
1656549430000|2022-06-30 00:37:10|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656549440000|2022-06-30 00:37:20|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656549450000|2022-06-30 00:37:30|6.11|4.51|6.11|4.51|6.11|4.51|6.11|4.51|0
1656549460000|2022-06-30 00:37:40|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656549470000|2022-06-30 00:37:50|6.15|4.55|6.17|4.57|6.17|4.57|6.15|4.55|0
1656549480000|2022-06-30 00:38:00|6.16|4.56|6.17|4.57|6.17|4.57|6.16|4.56|0
1656549510000|2022-06-30 00:38:30|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1656549520000|2022-06-30 00:38:40|6.16|4.56|6.17|4.57|6.17|4.57|6.16|4.56|0
1656549530000|2022-06-30 00:38:50|6.16|4.56|6.17|4.57|6.17|4.57|6.16|4.56|0
1656549540000|2022-06-30 00:39:00|6.18|4.58|6.16|4.56|6.18|4.58|6.16|4.56|0
1656549550000|2022-06-30 00:39:10|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1656549570000|2022-06-30 00:39:30|6.12|4.52|6.13|4.53|6.13|4.53|6.12|4.52|0
1656549580000|2022-06-30 00:39:40|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656549600000|2022-06-30 00:40:00|6.13|4.53|6.16|4.56|6.16|4.56|6.13|4.53|0
1656549610000|2022-06-30 00:40:10|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1656549620000|2022-06-30 00:40:20|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656549640000|2022-06-30 00:40:40|6.18|4.58|6.18|4.58|6.19|4.59|6.18|4.58|0
1656549650000|2022-06-30 00:40:50|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656549660000|2022-06-30 00:41:00|6.18|4.58|6.18|4.58|6.19|4.59|6.18|4.58|0
1656549670000|2022-06-30 00:41:10|6.19|4.59|6.18|4.58|6.19|4.59|6.18|4.58|0
1656549680000|2022-06-30 00:41:20|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656549690000|2022-06-30 00:41:30|6.18|4.58|6.18|4.58|6.18|4.58|6.18|4.58|0
1656549700000|2022-06-30 00:41:40|6.17|4.57|6.18|4.58|6.18|4.58|6.17|4.57|0
1656549710000|2022-06-30 00:41:50|6.17|4.57|6.19|4.59|6.19|4.59|6.17|4.57|0
1656549720000|2022-06-30 00:42:00|6.2|4.6|6.2|4.6|6.2|4.6|6.19|4.59|0
1656549730000|2022-06-30 00:42:10|6.21|4.61|6.21|4.61|6.22|4.62|6.2|4.6|0
1656549750000|2022-06-30 00:42:30|6.23|4.63|6.23|4.63|6.23|4.63|6.23|4.63|0
1656549760000|2022-06-30 00:42:40|6.24|4.64|6.24|4.64|6.24|4.64|6.24|4.64|0
1656549770000|2022-06-30 00:42:50|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656549790000|2022-06-30 00:43:10|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1656549800000|2022-06-30 00:43:20|6.21|4.61|6.22|4.62|6.23|4.63|6.21|4.61|0
1656549820000|2022-06-30 00:43:40|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656549830000|2022-06-30 00:43:50|6.22|4.62|6.21|4.61|6.22|4.62|6.21|4.61|0
1656549850000|2022-06-30 00:44:10|6.24|4.64|6.24|4.64|6.25|4.65|6.24|4.64|0
1656549860000|2022-06-30 00:44:20|6.25|4.65|6.23|4.63|6.25|4.65|6.23|4.63|0
1656549880000|2022-06-30 00:44:40|6.22|4.62|6.22|4.62|6.22|4.62|6.22|4.62|0
1656549890000|2022-06-30 00:44:50|6.21|4.61|6.22|4.62|6.22|4.62|6.21|4.61|0
1656549900000|2022-06-30 00:45:00|6.23|4.63|6.24|4.64|6.24|4.64|6.23|4.63|0
1656549910000|2022-06-30 00:45:10|6.25|4.65|6.24|4.64|6.25|4.65|6.24|4.64|0
1656549920000|2022-06-30 00:45:20|6.23|4.63|6.22|4.62|6.23|4.63|6.22|4.62|0
1656549930000|2022-06-30 00:45:30|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656549940000|2022-06-30 00:45:40|6.2|4.6|6.2|4.6|6.21|4.61|6.2|4.6|0
1656549950000|2022-06-30 00:45:50|6.21|4.61|6.2|4.6|6.21|4.61|6.2|4.6|0
1656549960000|2022-06-30 00:46:00|6.19|4.59|6.21|4.61|6.21|4.61|6.19|4.59|0
1656549970000|2022-06-30 00:46:10|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656549980000|2022-06-30 00:46:20|6.21|4.61|6.21|4.61|6.21|4.61|6.21|4.61|0
1656549990000|2022-06-30 00:46:30|6.2|4.6|6.21|4.61|6.21|4.61|6.2|4.6|0
1656550010000|2022-06-30 00:46:50|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1656550020000|2022-06-30 00:47:00|6.21|4.61|6.21|4.61|6.21|4.61|6.2|4.6|0
1656550030000|2022-06-30 00:47:10|6.2|4.6|6.19|4.59|6.21|4.61|6.19|4.59|0
1656550050000|2022-06-30 00:47:30|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1656550060000|2022-06-30 00:47:40|6.18|4.58|6.17|4.57|6.18|4.58|6.17|4.57|0
1656550070000|2022-06-30 00:47:50|6.19|4.59|6.19|4.59|6.19|4.59|6.19|4.59|0
1656550080000|2022-06-30 00:48:00|6.18|4.58|6.18|4.58|6.19|4.59|6.18|4.58|0
1656550090000|2022-06-30 00:48:10|6.17|4.57|6.15|4.55|6.17|4.57|6.15|4.55|0
1656550100000|2022-06-30 00:48:20|6.16|4.56|6.16|4.56|6.16|4.56|6.15|4.55|0
1656550110000|2022-06-30 00:48:30|6.15|4.55|6.13|4.53|6.15|4.55|6.13|4.53|0
1656550120000|2022-06-30 00:48:40|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1656550130000|2022-06-30 00:48:50|6.14|4.54|6.16|4.56|6.16|4.56|6.14|4.54|0
1656550140000|2022-06-30 00:49:00|6.15|4.55|6.15|4.55|6.15|4.55|6.14|4.54|0
1656550150000|2022-06-30 00:49:10|6.14|4.54|6.15|4.55|6.15|4.55|6.14|4.54|0
1656550160000|2022-06-30 00:49:20|6.14|4.54|6.16|4.56|6.16|4.56|6.14|4.54|0
1656550180000|2022-06-30 00:49:40|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1656550190000|2022-06-30 00:49:50|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656550200000|2022-06-30 00:50:00|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656550210000|2022-06-30 00:50:10|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1656550220000|2022-06-30 00:50:20|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656550230000|2022-06-30 00:50:30|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656550240000|2022-06-30 00:50:40|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656550250000|2022-06-30 00:50:50|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656550260000|2022-06-30 00:51:00|6.17|4.57|6.17|4.57|6.17|4.57|6.17|4.57|0
1656550270000|2022-06-30 00:51:10|6.16|4.56|6.16|4.56|6.16|4.56|6.16|4.56|0
1656550280000|2022-06-30 00:51:20|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1656550290000|2022-06-30 00:51:30|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1656550310000|2022-06-30 00:51:50|6.13|4.53|6.15|4.55|6.15|4.55|6.13|4.53|0
1656550320000|2022-06-30 00:52:00|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656550330000|2022-06-30 00:52:10|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1656550340000|2022-06-30 00:52:20|6.15|4.55|6.16|4.56|6.16|4.56|6.15|4.55|0
1656550350000|2022-06-30 00:52:30|6.15|4.55|6.15|4.55|6.15|4.55|6.14|4.54|0
1656550360000|2022-06-30 00:52:40|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656550370000|2022-06-30 00:52:50|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1656550380000|2022-06-30 00:53:00|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1656550390000|2022-06-30 00:53:10|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1656550400000|2022-06-30 00:53:20|6.15|4.55|6.15|4.55|6.15|4.55|6.15|4.55|0
1656550410000|2022-06-30 00:53:30|6.16|4.56|6.14|4.54|6.16|4.56|6.14|4.54|0
1656550420000|2022-06-30 00:53:40|6.15|4.55|6.15|4.55|6.16|4.56|6.15|4.55|0
1656550430000|2022-06-30 00:53:50|6.14|4.54|6.15|4.55|6.15|4.55|6.14|4.54|0
1656550440000|2022-06-30 00:54:00|6.14|4.54|6.1|4.5|6.14|4.54|6.1|4.5|0
1656550450000|2022-06-30 00:54:10|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656550460000|2022-06-30 00:54:20|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1656550470000|2022-06-30 00:54:30|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1656550480000|2022-06-30 00:54:40|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1656550490000|2022-06-30 00:54:50|6.1|4.5|6.1|4.5|6.1|4.5|6.1|4.5|0
1656550500000|2022-06-30 00:55:00|6.09|4.49|6.09|4.49|6.09|4.49|6.08|4.48|0
1656550510000|2022-06-30 00:55:10|6.08|4.48|6.09|4.49|6.09|4.49|6.08|4.48|0
1656550520000|2022-06-30 00:55:20|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656550530000|2022-06-30 00:55:30|6.09|4.49|6.09|4.49|6.09|4.49|6.09|4.49|0
1656550540000|2022-06-30 00:55:40|6.1|4.5|6.1|4.5|6.1|4.5|6.09|4.49|0
1656550550000|2022-06-30 00:55:50|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656550560000|2022-06-30 00:56:00|6.09|4.49|6.08|4.48|6.09|4.49|6.08|4.48|0
1656550570000|2022-06-30 00:56:10|6.11|4.51|6.09|4.49|6.11|4.51|6.09|4.49|0
1656550580000|2022-06-30 00:56:20|6.1|4.5|6.11|4.51|6.11|4.51|6.1|4.5|0
1656550590000|2022-06-30 00:56:30|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656550620000|2022-06-30 00:57:00|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656550630000|2022-06-30 00:57:10|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1656550660000|2022-06-30 00:57:40|6.13|4.53|6.11|4.51|6.13|4.53|6.11|4.51|0
1656550680000|2022-06-30 00:58:00|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656550690000|2022-06-30 00:58:10|6.13|4.53|6.13|4.53|6.13|4.53|6.12|4.52|0
1656550700000|2022-06-30 00:58:20|6.12|4.52|6.12|4.52|6.12|4.52|6.12|4.52|0
1656550710000|2022-06-30 00:58:30|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1656550720000|2022-06-30 00:58:40|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656550730000|2022-06-30 00:58:50|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1656550740000|2022-06-30 00:59:00|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656550750000|2022-06-30 00:59:10|6.13|4.53|6.13|4.53|6.13|4.53|6.13|4.53|0
1656550760000|2022-06-30 00:59:20|6.14|4.54|6.13|4.53|6.14|4.54|6.13|4.53|0
1656550770000|2022-06-30 00:59:30|6.14|4.54|6.14|4.54|6.14|4.54|6.14|4.54|0
1656550780000|2022-06-30 00:59:40|6.12|4.52|6.12|4.52|6.13|4.53|6.12|4.52|0
1656550800000|2022-06-30 01:00:00|6.11|4.51|6.1|4.5|6.11|4.51|6.1|4.5|0
1656550810000|2022-06-30 01:00:10|6.09|4.49|6.07|4.47|6.09|4.49|6.07|4.47|0
1656550820000|2022-06-30 01:00:20|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1656550830000|2022-06-30 01:00:30|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656550840000|2022-06-30 01:00:40|6.03|4.43|6|4.4|6.03|4.43|6|4.4|0
1656550850000|2022-06-30 01:00:50|6.01|4.41|5.99|4.39|6.02|4.42|5.99|4.39|0
1656550860000|2022-06-30 01:01:00|5.98|4.38|5.99|4.39|5.99|4.39|5.98|4.38|0
1656550870000|2022-06-30 01:01:10|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656550880000|2022-06-30 01:01:20|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656550890000|2022-06-30 01:01:30|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656550900000|2022-06-30 01:01:40|5.97|4.37|5.98|4.38|5.98|4.38|5.97|4.37|0
1656550910000|2022-06-30 01:01:50|5.99|4.39|5.99|4.39|5.99|4.39|5.98|4.38|0
1656550920000|2022-06-30 01:02:00|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656550930000|2022-06-30 01:02:10|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656550940000|2022-06-30 01:02:20|6.02|4.42|6.03|4.43|6.03|4.43|6.01|4.41|0
1656550950000|2022-06-30 01:02:30|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656550960000|2022-06-30 01:02:40|6.02|4.42|6.03|4.43|6.04|4.44|6.02|4.42|0
1656550970000|2022-06-30 01:02:50|6.04|4.44|6.01|4.41|6.04|4.44|6.01|4.41|0
1656550980000|2022-06-30 01:03:00|5.98|4.38|5.98|4.38|5.99|4.39|5.98|4.38|0
1656550990000|2022-06-30 01:03:10|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1656551000000|2022-06-30 01:03:20|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1656551010000|2022-06-30 01:03:30|5.99|4.39|5.97|4.37|5.99|4.39|5.97|4.37|0
1656551020000|2022-06-30 01:03:40|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656551030000|2022-06-30 01:03:50|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656551040000|2022-06-30 01:04:00|5.98|4.38|5.98|4.38|5.99|4.39|5.98|4.38|0
1656551050000|2022-06-30 01:04:10|5.99|4.39|6.01|4.41|6.01|4.41|5.99|4.39|0
1656551060000|2022-06-30 01:04:20|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1656551070000|2022-06-30 01:04:30|6.03|4.43|6.01|4.41|6.03|4.43|6.01|4.41|0
1656551080000|2022-06-30 01:04:40|6|4.4|5.98|4.38|6|4.4|5.98|4.38|0
1656551090000|2022-06-30 01:04:50|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1656551100000|2022-06-30 01:05:00|5.99|4.39|6.01|4.41|6.01|4.41|5.99|4.39|0
1656551110000|2022-06-30 01:05:10|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656551120000|2022-06-30 01:05:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656551130000|2022-06-30 01:05:30|6.01|4.41|6.01|4.41|6.01|4.41|5.99|4.39|0
1656551140000|2022-06-30 01:05:40|6.02|4.42|6.04|4.44|6.04|4.44|6.02|4.42|0
1656551150000|2022-06-30 01:05:50|6.03|4.43|6.04|4.44|6.04|4.44|6.02|4.42|0
1656551160000|2022-06-30 01:06:00|6.02|4.42|6|4.4|6.02|4.42|6|4.4|0
1656551170000|2022-06-30 01:06:10|5.98|4.38|5.98|4.38|5.98|4.38|5.97|4.37|0
1656551180000|2022-06-30 01:06:20|5.99|4.39|5.97|4.37|5.99|4.39|5.97|4.37|0
1656551190000|2022-06-30 01:06:30|5.95|4.35|5.95|4.35|5.95|4.35|5.94|4.34|0
1656551200000|2022-06-30 01:06:40|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656551210000|2022-06-30 01:06:50|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656551220000|2022-06-30 01:07:00|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656551230000|2022-06-30 01:07:10|5.94|4.34|5.94|4.34|5.95|4.35|5.94|4.34|0
1656551250000|2022-06-30 01:07:30|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656551260000|2022-06-30 01:07:40|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656551270000|2022-06-30 01:07:50|5.93|4.33|5.94|4.34|5.94|4.34|5.93|4.33|0
1656551280000|2022-06-30 01:08:00|5.93|4.33|5.96|4.36|5.96|4.36|5.93|4.33|0
1656551290000|2022-06-30 01:08:10|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1656551300000|2022-06-30 01:08:20|5.94|4.34|5.92|4.32|5.94|4.34|5.92|4.32|0
1656551310000|2022-06-30 01:08:30|5.93|4.33|5.94|4.34|5.94|4.34|5.93|4.33|0
1656551320000|2022-06-30 01:08:40|5.93|4.33|5.94|4.34|5.94|4.34|5.93|4.33|0
1656551340000|2022-06-30 01:09:00|5.93|4.33|5.94|4.34|5.94|4.34|5.93|4.33|0
1656551350000|2022-06-30 01:09:10|5.93|4.33|5.94|4.34|5.94|4.34|5.93|4.33|0
1656551360000|2022-06-30 01:09:20|5.93|4.33|5.92|4.32|5.93|4.33|5.92|4.32|0
1656551380000|2022-06-30 01:09:40|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656551390000|2022-06-30 01:09:50|5.92|4.32|5.9|4.3|5.92|4.32|5.9|4.3|0
1656551400000|2022-06-30 01:10:00|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656551410000|2022-06-30 01:10:10|5.87|4.27|5.88|4.28|5.89|4.29|5.87|4.27|0
1656551420000|2022-06-30 01:10:20|5.89|4.29|5.9|4.3|5.9|4.3|5.89|4.29|0
1656551430000|2022-06-30 01:10:30|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656551440000|2022-06-30 01:10:40|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1656551450000|2022-06-30 01:10:50|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1656551460000|2022-06-30 01:11:00|5.9|4.3|5.84|4.24|5.9|4.3|5.84|4.24|0
1656551470000|2022-06-30 01:11:10|5.83|4.23|5.83|4.23|5.83|4.23|5.81|4.21|0
1656551480000|2022-06-30 01:11:20|5.82|4.22|5.82|4.22|5.82|4.22|5.81|4.21|0
1656551490000|2022-06-30 01:11:30|5.83|4.23|5.83|4.23|5.84|4.24|5.83|4.23|0
1656551500000|2022-06-30 01:11:40|5.84|4.24|5.83|4.23|5.84|4.24|5.83|4.23|0
1656551510000|2022-06-30 01:11:50|5.84|4.24|5.83|4.23|5.84|4.24|5.83|4.23|0
1656551520000|2022-06-30 01:12:00|5.84|4.24|5.83|4.23|5.84|4.24|5.83|4.23|0
1656551530000|2022-06-30 01:12:10|5.85|4.25|5.87|4.27|5.87|4.27|5.85|4.25|0
1656551540000|2022-06-30 01:12:20|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1656551550000|2022-06-30 01:12:30|5.84|4.24|5.86|4.26|5.86|4.26|5.84|4.24|0
1656551560000|2022-06-30 01:12:40|5.85|4.25|5.87|4.27|5.87|4.27|5.85|4.25|0
1656551570000|2022-06-30 01:12:50|5.88|4.28|5.87|4.27|5.88|4.28|5.86|4.26|0
1656551580000|2022-06-30 01:13:00|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1656551590000|2022-06-30 01:13:10|5.85|4.25|5.84|4.24|5.85|4.25|5.84|4.24|0
1656551600000|2022-06-30 01:13:20|5.85|4.25|5.84|4.24|5.85|4.25|5.84|4.24|0
1656551610000|2022-06-30 01:13:30|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656551620000|2022-06-30 01:13:40|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656551630000|2022-06-30 01:13:50|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656551640000|2022-06-30 01:14:00|5.82|4.22|5.82|4.22|5.83|4.23|5.82|4.22|0
1656551650000|2022-06-30 01:14:10|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656551660000|2022-06-30 01:14:20|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1656551670000|2022-06-30 01:14:30|5.83|4.23|5.84|4.24|5.84|4.24|5.83|4.23|0
1656551680000|2022-06-30 01:14:40|5.85|4.25|5.84|4.24|5.85|4.25|5.84|4.24|0
1656551690000|2022-06-30 01:14:50|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656551700000|2022-06-30 01:15:00|5.84|4.24|5.81|4.21|5.84|4.24|5.81|4.21|0
1656551710000|2022-06-30 01:15:10|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1656551720000|2022-06-30 01:15:20|5.82|4.22|5.8|4.2|5.82|4.22|5.8|4.2|0
1656551730000|2022-06-30 01:15:30|5.81|4.21|5.78|4.18|5.81|4.21|5.78|4.18|0
1656551740000|2022-06-30 01:15:40|5.77|4.17|5.77|4.17|5.77|4.17|5.76|4.16|0
1656551750000|2022-06-30 01:15:50|5.78|4.18|5.75|4.15|5.78|4.18|5.75|4.15|0
1656551760000|2022-06-30 01:16:00|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1656551770000|2022-06-30 01:16:10|5.78|4.18|5.76|4.16|5.78|4.18|5.76|4.16|0
1656551780000|2022-06-30 01:16:20|5.77|4.17|5.77|4.17|5.78|4.18|5.77|4.17|0
1656551790000|2022-06-30 01:16:30|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1656551800000|2022-06-30 01:16:40|5.74|4.14|5.75|4.15|5.76|4.16|5.74|4.14|0
1656551810000|2022-06-30 01:16:50|5.76|4.16|5.76|4.16|5.76|4.16|5.74|4.14|0
1656551820000|2022-06-30 01:17:00|5.77|4.17|5.78|4.18|5.78|4.18|5.77|4.17|0
1656551830000|2022-06-30 01:17:10|5.79|4.19|5.77|4.17|5.79|4.19|5.77|4.17|0
1656551840000|2022-06-30 01:17:20|5.76|4.16|5.75|4.15|5.77|4.17|5.75|4.15|0
1656551850000|2022-06-30 01:17:30|5.74|4.14|5.73|4.13|5.74|4.14|5.72|4.12|0
1656551860000|2022-06-30 01:17:40|5.72|4.12|5.74|4.14|5.74|4.14|5.72|4.12|0
1656551870000|2022-06-30 01:17:50|5.75|4.15|5.74|4.14|5.75|4.15|5.74|4.14|0
1656551880000|2022-06-30 01:18:00|5.73|4.13|5.72|4.12|5.73|4.13|5.72|4.12|0
1656551890000|2022-06-30 01:18:10|5.71|4.11|5.72|4.12|5.72|4.12|5.71|4.11|0
1656551900000|2022-06-30 01:18:20|5.71|4.11|5.71|4.11|5.71|4.11|5.71|4.11|0
1656551910000|2022-06-30 01:18:30|5.74|4.14|5.72|4.12|5.75|4.15|5.72|4.12|0
1656551920000|2022-06-30 01:18:40|5.73|4.13|5.75|4.15|5.75|4.15|5.73|4.13|0
1656551930000|2022-06-30 01:18:50|5.73|4.13|5.71|4.11|5.73|4.13|5.71|4.11|0
1656551940000|2022-06-30 01:19:00|5.72|4.12|5.71|4.11|5.73|4.13|5.71|4.11|0
1656551960000|2022-06-30 01:19:20|5.72|4.12|5.74|4.14|5.75|4.15|5.72|4.12|0
1656551970000|2022-06-30 01:19:30|5.73|4.13|5.74|4.14|5.74|4.14|5.73|4.13|0
1656551980000|2022-06-30 01:19:40|5.75|4.15|5.75|4.15|5.75|4.15|5.74|4.14|0
1656551990000|2022-06-30 01:19:50|5.74|4.14|5.75|4.15|5.75|4.15|5.74|4.14|0
1656552000000|2022-06-30 01:20:00|5.76|4.16|5.79|4.19|5.79|4.19|5.76|4.16|0
1656552010000|2022-06-30 01:20:10|5.8|4.2|5.8|4.2|5.81|4.21|5.8|4.2|0
1656552020000|2022-06-30 01:20:20|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1656552030000|2022-06-30 01:20:30|5.79|4.19|5.8|4.2|5.8|4.2|5.79|4.19|0
1656552040000|2022-06-30 01:20:40|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1656552050000|2022-06-30 01:20:50|5.78|4.18|5.8|4.2|5.8|4.2|5.78|4.18|0
1656552060000|2022-06-30 01:21:00|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656552070000|2022-06-30 01:21:10|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656552080000|2022-06-30 01:21:20|5.81|4.21|5.81|4.21|5.82|4.22|5.81|4.21|0
1656552100000|2022-06-30 01:21:40|5.82|4.22|5.82|4.22|5.83|4.23|5.82|4.22|0
1656552110000|2022-06-30 01:21:50|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1656552120000|2022-06-30 01:22:00|5.81|4.21|5.81|4.21|5.82|4.22|5.81|4.21|0
1656552130000|2022-06-30 01:22:10|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656552140000|2022-06-30 01:22:20|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1656552150000|2022-06-30 01:22:30|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656552160000|2022-06-30 01:22:40|5.82|4.22|5.82|4.22|5.82|4.22|5.81|4.21|0
1656552170000|2022-06-30 01:22:50|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656552180000|2022-06-30 01:23:00|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1656552190000|2022-06-30 01:23:10|5.79|4.19|5.8|4.2|5.81|4.21|5.79|4.19|0
1656552200000|2022-06-30 01:23:20|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1656552210000|2022-06-30 01:23:30|5.8|4.2|5.78|4.18|5.8|4.2|5.78|4.18|0
1656552220000|2022-06-30 01:23:40|5.77|4.17|5.75|4.15|5.77|4.17|5.75|4.15|0
1656552230000|2022-06-30 01:23:50|5.74|4.14|5.74|4.14|5.74|4.14|5.73|4.13|0
1656552250000|2022-06-30 01:24:10|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1656552260000|2022-06-30 01:24:20|5.74|4.14|5.77|4.17|5.77|4.17|5.74|4.14|0
1656552270000|2022-06-30 01:24:30|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1656552280000|2022-06-30 01:24:40|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1656552290000|2022-06-30 01:24:50|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1656552300000|2022-06-30 01:25:00|5.8|4.2|5.78|4.18|5.8|4.2|5.78|4.18|0
1656552310000|2022-06-30 01:25:10|5.77|4.17|5.79|4.19|5.79|4.19|5.77|4.17|0
1656552320000|2022-06-30 01:25:20|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1656552330000|2022-06-30 01:25:30|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1656552340000|2022-06-30 01:25:40|5.79|4.19|5.78|4.18|5.79|4.19|5.78|4.18|0
1656552350000|2022-06-30 01:25:50|5.77|4.17|5.76|4.16|5.77|4.17|5.76|4.16|0
1656552360000|2022-06-30 01:26:00|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1656552370000|2022-06-30 01:26:10|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1656552380000|2022-06-30 01:26:20|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1656552390000|2022-06-30 01:26:30|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1656552400000|2022-06-30 01:26:40|5.79|4.19|5.78|4.18|5.79|4.19|5.78|4.18|0
1656552410000|2022-06-30 01:26:50|5.79|4.19|5.8|4.2|5.8|4.2|5.79|4.19|0
1656552420000|2022-06-30 01:27:00|5.79|4.19|5.8|4.2|5.8|4.2|5.79|4.19|0
1656552430000|2022-06-30 01:27:10|5.79|4.19|5.77|4.17|5.79|4.19|5.77|4.17|0
1656552440000|2022-06-30 01:27:20|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1656552450000|2022-06-30 01:27:30|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1656552460000|2022-06-30 01:27:40|5.79|4.19|5.79|4.19|5.79|4.19|5.78|4.18|0
1656552470000|2022-06-30 01:27:50|5.78|4.18|5.78|4.18|5.79|4.19|5.78|4.18|0
1656552480000|2022-06-30 01:28:00|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1656552490000|2022-06-30 01:28:10|5.8|4.2|5.8|4.2|5.8|4.2|5.79|4.19|0
1656552510000|2022-06-30 01:28:30|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1656552520000|2022-06-30 01:28:40|5.8|4.2|5.8|4.2|5.8|4.2|5.79|4.19|0
1656552530000|2022-06-30 01:28:50|5.79|4.19|5.8|4.2|5.8|4.2|5.79|4.19|0
1656552540000|2022-06-30 01:29:00|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656552560000|2022-06-30 01:29:20|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656552570000|2022-06-30 01:29:30|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656552580000|2022-06-30 01:29:40|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1656552590000|2022-06-30 01:29:50|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1656552600000|2022-06-30 01:30:00|5.82|4.22|5.79|4.19|5.82|4.22|5.79|4.19|0
1656552610000|2022-06-30 01:30:10|5.77|4.17|5.8|4.2|5.81|4.21|5.77|4.17|0
1656552620000|2022-06-30 01:30:20|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1656552630000|2022-06-30 01:30:30|5.83|4.23|5.84|4.24|5.84|4.24|5.82|4.22|0
1656552640000|2022-06-30 01:30:40|5.85|4.25|5.87|4.27|5.87|4.27|5.85|4.25|0
1656552650000|2022-06-30 01:30:50|5.88|4.28|5.88|4.28|5.89|4.29|5.88|4.28|0
1656552660000|2022-06-30 01:31:00|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656552670000|2022-06-30 01:31:10|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1656552680000|2022-06-30 01:31:20|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1656552690000|2022-06-30 01:31:30|5.84|4.24|5.86|4.26|5.86|4.26|5.84|4.24|0
1656552700000|2022-06-30 01:31:40|5.85|4.25|5.84|4.24|5.85|4.25|5.84|4.24|0
1656552710000|2022-06-30 01:31:50|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1656552720000|2022-06-30 01:32:00|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1656552730000|2022-06-30 01:32:10|5.87|4.27|5.84|4.24|5.87|4.27|5.84|4.24|0
1656552740000|2022-06-30 01:32:20|5.82|4.22|5.82|4.22|5.83|4.23|5.82|4.22|0
1656552750000|2022-06-30 01:32:30|5.83|4.23|5.86|4.26|5.87|4.27|5.83|4.23|0
1656552760000|2022-06-30 01:32:40|5.87|4.27|5.86|4.26|5.87|4.27|5.86|4.26|0
1656552770000|2022-06-30 01:32:50|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656552780000|2022-06-30 01:33:00|5.82|4.22|5.85|4.25|5.85|4.25|5.82|4.22|0
1656552790000|2022-06-30 01:33:10|5.87|4.27|5.87|4.27|5.87|4.27|5.86|4.26|0
1656552800000|2022-06-30 01:33:20|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656552810000|2022-06-30 01:33:30|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1656552820000|2022-06-30 01:33:40|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1656552830000|2022-06-30 01:33:50|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656552840000|2022-06-30 01:34:00|5.88|4.28|5.87|4.27|5.89|4.29|5.87|4.27|0
1656552850000|2022-06-30 01:34:10|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656552860000|2022-06-30 01:34:20|5.9|4.3|5.9|4.3|5.91|4.31|5.9|4.3|0
1656552870000|2022-06-30 01:34:30|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656552880000|2022-06-30 01:34:40|5.92|4.32|5.92|4.32|5.93|4.33|5.92|4.32|0
1656552890000|2022-06-30 01:34:50|5.91|4.31|5.88|4.28|5.91|4.31|5.88|4.28|0
1656552900000|2022-06-30 01:35:00|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1656552910000|2022-06-30 01:35:10|5.89|4.29|5.89|4.29|5.9|4.3|5.89|4.29|0
1656552920000|2022-06-30 01:35:20|5.9|4.3|5.89|4.29|5.9|4.3|5.89|4.29|0
1656552930000|2022-06-30 01:35:30|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1656552940000|2022-06-30 01:35:40|5.88|4.28|5.88|4.28|5.89|4.29|5.88|4.28|0
1656552950000|2022-06-30 01:35:50|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656552960000|2022-06-30 01:36:00|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656552970000|2022-06-30 01:36:10|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656552980000|2022-06-30 01:36:20|5.92|4.32|5.92|4.32|5.92|4.32|5.91|4.31|0
1656552990000|2022-06-30 01:36:30|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656553000000|2022-06-30 01:36:40|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656553010000|2022-06-30 01:36:50|5.92|4.32|5.92|4.32|5.92|4.32|5.91|4.31|0
1656553020000|2022-06-30 01:37:00|5.93|4.33|5.96|4.36|5.96|4.36|5.93|4.33|0
1656553030000|2022-06-30 01:37:10|5.95|4.35|5.96|4.36|5.97|4.37|5.95|4.35|0
1656553040000|2022-06-30 01:37:20|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656553050000|2022-06-30 01:37:30|5.93|4.33|5.91|4.31|5.93|4.33|5.91|4.31|0
1656553070000|2022-06-30 01:37:50|5.9|4.3|5.91|4.31|5.92|4.32|5.9|4.3|0
1656553080000|2022-06-30 01:38:00|5.9|4.3|5.94|4.34|5.94|4.34|5.9|4.3|0
1656553090000|2022-06-30 01:38:10|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656553100000|2022-06-30 01:38:20|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656553110000|2022-06-30 01:38:30|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656553120000|2022-06-30 01:38:40|5.89|4.29|5.9|4.3|5.9|4.3|5.89|4.29|0
1656553130000|2022-06-30 01:38:50|5.89|4.29|5.89|4.29|5.89|4.29|5.88|4.28|0
1656553140000|2022-06-30 01:39:00|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656553150000|2022-06-30 01:39:10|5.88|4.28|5.88|4.28|5.89|4.29|5.88|4.28|0
1656553160000|2022-06-30 01:39:20|5.89|4.29|5.91|4.31|5.91|4.31|5.89|4.29|0
1656553170000|2022-06-30 01:39:30|5.92|4.32|5.93|4.33|5.93|4.33|5.92|4.32|0
1656553180000|2022-06-30 01:39:40|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656553200000|2022-06-30 01:40:00|5.9|4.3|5.9|4.3|5.91|4.31|5.9|4.3|0
1656553210000|2022-06-30 01:40:10|5.89|4.29|5.89|4.29|5.89|4.29|5.88|4.28|0
1656553220000|2022-06-30 01:40:20|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656553230000|2022-06-30 01:40:30|5.92|4.32|5.93|4.33|5.93|4.33|5.91|4.31|0
1656553240000|2022-06-30 01:40:40|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656553250000|2022-06-30 01:40:50|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656553260000|2022-06-30 01:41:00|5.9|4.3|5.9|4.3|5.91|4.31|5.9|4.3|0
1656553270000|2022-06-30 01:41:10|5.91|4.31|5.91|4.31|5.92|4.32|5.9|4.3|0
1656553280000|2022-06-30 01:41:20|5.92|4.32|5.92|4.32|5.93|4.33|5.92|4.32|0
1656553290000|2022-06-30 01:41:30|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656553300000|2022-06-30 01:41:40|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656553310000|2022-06-30 01:41:50|5.9|4.3|5.9|4.3|5.91|4.31|5.9|4.3|0
1656553320000|2022-06-30 01:42:00|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656553330000|2022-06-30 01:42:10|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656553340000|2022-06-30 01:42:20|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656553350000|2022-06-30 01:42:30|5.91|4.31|5.89|4.29|5.91|4.31|5.89|4.29|0
1656553360000|2022-06-30 01:42:40|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656553370000|2022-06-30 01:42:50|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1656553380000|2022-06-30 01:43:00|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656553390000|2022-06-30 01:43:10|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656553400000|2022-06-30 01:43:20|5.85|4.25|5.82|4.22|5.85|4.25|5.82|4.22|0
1656553410000|2022-06-30 01:43:30|5.83|4.23|5.84|4.24|5.84|4.24|5.83|4.23|0
1656553420000|2022-06-30 01:43:40|5.83|4.23|5.84|4.24|5.84|4.24|5.83|4.23|0
1656553430000|2022-06-30 01:43:50|5.85|4.25|5.85|4.25|5.85|4.25|5.84|4.24|0
1656553440000|2022-06-30 01:44:00|5.84|4.24|5.88|4.28|5.88|4.28|5.84|4.24|0
1656553450000|2022-06-30 01:44:10|5.9|4.3|5.91|4.31|5.91|4.31|5.89|4.29|0
1656553460000|2022-06-30 01:44:20|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656553470000|2022-06-30 01:44:30|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656553480000|2022-06-30 01:44:40|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656553490000|2022-06-30 01:44:50|5.88|4.28|5.91|4.31|5.91|4.31|5.88|4.28|0
1656553500000|2022-06-30 01:45:00|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656553510000|2022-06-30 01:45:10|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656553520000|2022-06-30 01:45:20|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1656553530000|2022-06-30 01:45:30|5.9|4.3|5.92|4.32|5.92|4.32|5.9|4.3|0
1656553540000|2022-06-30 01:45:40|5.93|4.33|5.92|4.32|5.93|4.33|5.92|4.32|0
1656553570000|2022-06-30 01:46:10|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656553580000|2022-06-30 01:46:20|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656553590000|2022-06-30 01:46:30|5.88|4.28|5.88|4.28|5.89|4.29|5.88|4.28|0
1656553600000|2022-06-30 01:46:40|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656553610000|2022-06-30 01:46:50|5.89|4.29|5.89|4.29|5.89|4.29|5.88|4.28|0
1656553620000|2022-06-30 01:47:00|5.88|4.28|5.88|4.28|5.89|4.29|5.88|4.28|0
1656553630000|2022-06-30 01:47:10|5.89|4.29|5.91|4.31|5.92|4.32|5.89|4.29|0
1656553650000|2022-06-30 01:47:30|5.92|4.32|5.93|4.33|5.93|4.33|5.92|4.32|0
1656553660000|2022-06-30 01:47:40|5.92|4.32|5.92|4.32|5.92|4.32|5.91|4.31|0
1656553670000|2022-06-30 01:47:50|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656553680000|2022-06-30 01:48:00|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656553690000|2022-06-30 01:48:10|5.93|4.33|5.93|4.33|5.93|4.33|5.92|4.32|0
1656553700000|2022-06-30 01:48:20|5.94|4.34|5.92|4.32|5.94|4.34|5.92|4.32|0
1656553710000|2022-06-30 01:48:30|5.91|4.31|5.91|4.31|5.92|4.32|5.91|4.31|0
1656553720000|2022-06-30 01:48:40|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656553730000|2022-06-30 01:48:50|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656553740000|2022-06-30 01:49:00|5.87|4.27|5.86|4.26|5.87|4.27|5.86|4.26|0
1656553750000|2022-06-30 01:49:10|5.87|4.27|5.87|4.27|5.87|4.27|5.86|4.26|0
1656553760000|2022-06-30 01:49:20|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656553770000|2022-06-30 01:49:30|5.87|4.27|5.86|4.26|5.87|4.27|5.86|4.26|0
1656553780000|2022-06-30 01:49:40|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656553790000|2022-06-30 01:49:50|5.86|4.26|5.86|4.26|5.86|4.26|5.85|4.25|0
1656553800000|2022-06-30 01:50:00|5.85|4.25|5.88|4.28|5.88|4.28|5.85|4.25|0
1656553810000|2022-06-30 01:50:10|5.89|4.29|5.91|4.31|5.91|4.31|5.89|4.29|0
1656553820000|2022-06-30 01:50:20|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656553830000|2022-06-30 01:50:30|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656553840000|2022-06-30 01:50:40|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656553850000|2022-06-30 01:50:50|5.93|4.33|5.92|4.32|5.93|4.33|5.92|4.32|0
1656553860000|2022-06-30 01:51:00|5.93|4.33|5.91|4.31|5.93|4.33|5.91|4.31|0
1656553870000|2022-06-30 01:51:10|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656553880000|2022-06-30 01:51:20|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1656553890000|2022-06-30 01:51:30|5.93|4.33|5.91|4.31|5.93|4.33|5.91|4.31|0
1656553900000|2022-06-30 01:51:40|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656553910000|2022-06-30 01:51:50|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656553920000|2022-06-30 01:52:00|5.89|4.29|5.9|4.3|5.9|4.3|5.89|4.29|0
1656553930000|2022-06-30 01:52:10|5.91|4.31|5.92|4.32|5.92|4.32|5.9|4.3|0
1656553940000|2022-06-30 01:52:20|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656553960000|2022-06-30 01:52:40|5.89|4.29|5.89|4.29|5.89|4.29|5.88|4.28|0
1656553970000|2022-06-30 01:52:50|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656553980000|2022-06-30 01:53:00|5.89|4.29|5.89|4.29|5.9|4.3|5.89|4.29|0
1656553990000|2022-06-30 01:53:10|5.9|4.3|5.88|4.28|5.9|4.3|5.88|4.28|0
1656554000000|2022-06-30 01:53:20|5.89|4.29|5.86|4.26|5.89|4.29|5.86|4.26|0
1656554010000|2022-06-30 01:53:30|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656554020000|2022-06-30 01:53:40|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656554030000|2022-06-30 01:53:50|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1656554040000|2022-06-30 01:54:00|5.87|4.27|5.86|4.26|5.88|4.28|5.86|4.26|0
1656554050000|2022-06-30 01:54:10|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1656554060000|2022-06-30 01:54:20|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1656554070000|2022-06-30 01:54:30|5.87|4.27|5.87|4.27|5.87|4.27|5.86|4.26|0
1656554080000|2022-06-30 01:54:40|5.86|4.26|5.84|4.24|5.86|4.26|5.84|4.24|0
1656554090000|2022-06-30 01:54:50|5.85|4.25|5.85|4.25|5.85|4.25|5.84|4.24|0
1656554100000|2022-06-30 01:55:00|5.83|4.23|5.81|4.21|5.83|4.23|5.81|4.21|0
1656554110000|2022-06-30 01:55:10|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656554120000|2022-06-30 01:55:20|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656554130000|2022-06-30 01:55:30|5.82|4.22|5.81|4.21|5.82|4.22|5.8|4.2|0
1656554140000|2022-06-30 01:55:40|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1656554150000|2022-06-30 01:55:50|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1656554170000|2022-06-30 01:56:10|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656554180000|2022-06-30 01:56:20|5.83|4.23|5.83|4.23|5.83|4.23|5.82|4.22|0
1656554190000|2022-06-30 01:56:30|5.84|4.24|5.84|4.24|5.84|4.24|5.83|4.23|0
1656554200000|2022-06-30 01:56:40|5.83|4.23|5.84|4.24|5.84|4.24|5.83|4.23|0
1656554210000|2022-06-30 01:56:50|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1656554220000|2022-06-30 01:57:00|5.81|4.21|5.81|4.21|5.81|4.21|5.8|4.2|0
1656554230000|2022-06-30 01:57:10|5.8|4.2|5.78|4.18|5.8|4.2|5.77|4.17|0
1656554240000|2022-06-30 01:57:20|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1656554250000|2022-06-30 01:57:30|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1656554260000|2022-06-30 01:57:40|5.75|4.15|5.75|4.15|5.76|4.16|5.75|4.15|0
1656554280000|2022-06-30 01:58:00|5.74|4.14|5.74|4.14|5.74|4.14|5.74|4.14|0
1656554290000|2022-06-30 01:58:10|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1656554300000|2022-06-30 01:58:20|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1656554310000|2022-06-30 01:58:30|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1656554320000|2022-06-30 01:58:40|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1656554330000|2022-06-30 01:58:50|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1656554340000|2022-06-30 01:59:00|5.77|4.17|5.76|4.16|5.77|4.17|5.76|4.16|0
1656554350000|2022-06-30 01:59:10|5.75|4.15|5.75|4.15|5.75|4.15|5.74|4.14|0
1656554360000|2022-06-30 01:59:20|5.74|4.14|5.74|4.14|5.75|4.15|5.74|4.14|0
1656554370000|2022-06-30 01:59:30|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1656554380000|2022-06-30 01:59:40|5.74|4.14|5.74|4.14|5.74|4.14|5.74|4.14|0
1656554390000|2022-06-30 01:59:50|5.73|4.13|5.74|4.14|5.74|4.14|5.73|4.13|0
1656554400000|2022-06-30 02:00:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1656554410000|2022-06-30 02:00:10|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1656554420000|2022-06-30 02:00:20|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1656554430000|2022-06-30 02:00:30|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1656554440000|2022-06-30 02:00:40|5.8|4.2|5.79|4.19|5.8|4.2|5.78|4.18|0
1656554450000|2022-06-30 02:00:50|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1656554460000|2022-06-30 02:01:00|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1656554470000|2022-06-30 02:01:10|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1656554480000|2022-06-30 02:01:20|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1656554490000|2022-06-30 02:01:30|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1656554500000|2022-06-30 02:01:40|5.75|4.15|5.74|4.14|5.75|4.15|5.74|4.14|0
1656554520000|2022-06-30 02:02:00|5.76|4.16|5.75|4.15|5.77|4.17|5.75|4.15|0
1656554530000|2022-06-30 02:02:10|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1656554540000|2022-06-30 02:02:20|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1656554550000|2022-06-30 02:02:30|5.79|4.19|5.79|4.19|5.79|4.19|5.78|4.18|0
1656554560000|2022-06-30 02:02:40|5.78|4.18|5.78|4.18|5.79|4.19|5.78|4.18|0
1656554570000|2022-06-30 02:02:50|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1656554580000|2022-06-30 02:03:00|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1656554590000|2022-06-30 02:03:10|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1656554610000|2022-06-30 02:03:30|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1656554620000|2022-06-30 02:03:40|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1656554630000|2022-06-30 02:03:50|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1656554640000|2022-06-30 02:04:00|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1656554650000|2022-06-30 02:04:10|5.82|4.22|5.83|4.23|5.83|4.23|5.81|4.21|0
1656554660000|2022-06-30 02:04:20|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656554680000|2022-06-30 02:04:40|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656554690000|2022-06-30 02:04:50|5.82|4.22|5.82|4.22|5.83|4.23|5.82|4.22|0
1656554700000|2022-06-30 02:05:00|5.83|4.23|5.86|4.26|5.86|4.26|5.82|4.22|0
1656554710000|2022-06-30 02:05:10|5.84|4.24|5.84|4.24|5.85|4.25|5.84|4.24|0
1656554720000|2022-06-30 02:05:20|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1656554730000|2022-06-30 02:05:30|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1656554740000|2022-06-30 02:05:40|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1656554760000|2022-06-30 02:06:00|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1656554770000|2022-06-30 02:06:10|5.79|4.19|5.78|4.18|5.79|4.19|5.78|4.18|0
1656554780000|2022-06-30 02:06:20|5.79|4.19|5.79|4.19|5.79|4.19|5.77|4.17|0
1656554790000|2022-06-30 02:06:30|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1656554800000|2022-06-30 02:06:40|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1656554810000|2022-06-30 02:06:50|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1656554820000|2022-06-30 02:07:00|5.82|4.22|5.82|4.22|5.83|4.23|5.82|4.22|0
1656554830000|2022-06-30 02:07:10|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656554840000|2022-06-30 02:07:20|5.82|4.22|5.8|4.2|5.82|4.22|5.8|4.2|0
1656554850000|2022-06-30 02:07:30|5.79|4.19|5.8|4.2|5.8|4.2|5.79|4.19|0
1656554860000|2022-06-30 02:07:40|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656554880000|2022-06-30 02:08:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1656554910000|2022-06-30 02:08:30|5.82|4.22|5.83|4.23|5.83|4.23|5.81|4.21|0
1656554920000|2022-06-30 02:08:40|5.85|4.25|5.85|4.25|5.85|4.25|5.84|4.24|0
1656554930000|2022-06-30 02:08:50|5.86|4.26|5.86|4.26|5.86|4.26|5.85|4.25|0
1656554940000|2022-06-30 02:09:00|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656554950000|2022-06-30 02:09:10|5.84|4.24|5.84|4.24|5.84|4.24|5.83|4.23|0
1656554960000|2022-06-30 02:09:20|5.83|4.23|5.84|4.24|5.84|4.24|5.83|4.23|0
1656554970000|2022-06-30 02:09:30|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1656554980000|2022-06-30 02:09:40|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1656554990000|2022-06-30 02:09:50|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1656555000000|2022-06-30 02:10:00|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656555020000|2022-06-30 02:10:20|5.88|4.28|5.86|4.26|5.88|4.28|5.86|4.26|0
1656555040000|2022-06-30 02:10:40|5.85|4.25|5.85|4.25|5.86|4.26|5.85|4.25|0
1656555050000|2022-06-30 02:10:50|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656555060000|2022-06-30 02:11:00|5.87|4.27|5.87|4.27|5.87|4.27|5.86|4.26|0
1656555070000|2022-06-30 02:11:10|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656555080000|2022-06-30 02:11:20|5.89|4.29|5.9|4.3|5.9|4.3|5.89|4.29|0
1656555090000|2022-06-30 02:11:30|5.88|4.28|5.9|4.3|5.9|4.3|5.88|4.28|0
1656555100000|2022-06-30 02:11:40|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656555110000|2022-06-30 02:11:50|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656555120000|2022-06-30 02:12:00|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656555130000|2022-06-30 02:12:10|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1656555140000|2022-06-30 02:12:20|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656555150000|2022-06-30 02:12:30|5.9|4.3|5.91|4.31|5.91|4.31|5.89|4.29|0
1656555180000|2022-06-30 02:13:00|5.92|4.32|5.91|4.31|5.92|4.32|5.9|4.3|0
1656555200000|2022-06-30 02:13:20|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1656555210000|2022-06-30 02:13:30|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1656555230000|2022-06-30 02:13:50|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1656555240000|2022-06-30 02:14:00|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656555250000|2022-06-30 02:14:10|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656555260000|2022-06-30 02:14:20|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656555270000|2022-06-30 02:14:30|5.9|4.3|5.89|4.29|5.9|4.3|5.89|4.29|0
1656555280000|2022-06-30 02:14:40|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656555290000|2022-06-30 02:14:50|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656555300000|2022-06-30 02:15:00|5.88|4.28|5.9|4.3|5.9|4.3|5.88|4.28|0
1656555310000|2022-06-30 02:15:10|5.89|4.29|5.9|4.3|5.9|4.3|5.89|4.29|0
1656555320000|2022-06-30 02:15:20|5.89|4.29|5.9|4.3|5.9|4.3|5.89|4.29|0
1656555330000|2022-06-30 02:15:30|5.89|4.29|5.88|4.28|5.9|4.3|5.88|4.28|0
1656555340000|2022-06-30 02:15:40|5.9|4.3|5.89|4.29|5.9|4.3|5.89|4.29|0
1656555350000|2022-06-30 02:15:50|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656555360000|2022-06-30 02:16:00|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656555370000|2022-06-30 02:16:10|5.88|4.28|5.88|4.28|5.88|4.28|5.87|4.27|0
1656555380000|2022-06-30 02:16:20|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656555390000|2022-06-30 02:16:30|5.89|4.29|5.87|4.27|5.89|4.29|5.87|4.27|0
1656555400000|2022-06-30 02:16:40|5.86|4.26|5.87|4.27|5.87|4.27|5.86|4.26|0
1656555410000|2022-06-30 02:16:50|5.86|4.26|5.87|4.27|5.87|4.27|5.86|4.26|0
1656555420000|2022-06-30 02:17:00|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656555430000|2022-06-30 02:17:10|5.87|4.27|5.86|4.26|5.87|4.27|5.86|4.26|0
1656555440000|2022-06-30 02:17:20|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1656555450000|2022-06-30 02:17:30|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656555470000|2022-06-30 02:17:50|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1656555480000|2022-06-30 02:18:00|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1656555490000|2022-06-30 02:18:10|5.88|4.28|5.88|4.28|5.88|4.28|5.87|4.27|0
1656555500000|2022-06-30 02:18:20|5.87|4.27|5.89|4.29|5.89|4.29|5.87|4.27|0
1656555510000|2022-06-30 02:18:30|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656555520000|2022-06-30 02:18:40|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656555530000|2022-06-30 02:18:50|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656555540000|2022-06-30 02:19:00|5.89|4.29|5.89|4.29|5.9|4.3|5.89|4.29|0
1656555550000|2022-06-30 02:19:10|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656555560000|2022-06-30 02:19:20|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656555570000|2022-06-30 02:19:30|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656555580000|2022-06-30 02:19:40|5.9|4.3|5.89|4.29|5.9|4.3|5.89|4.29|0
1656555590000|2022-06-30 02:19:50|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656555620000|2022-06-30 02:20:20|5.92|4.32|5.93|4.33|5.93|4.33|5.92|4.32|0
1656555630000|2022-06-30 02:20:30|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656555640000|2022-06-30 02:20:40|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656555650000|2022-06-30 02:20:50|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656555660000|2022-06-30 02:21:00|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656555670000|2022-06-30 02:21:10|5.9|4.3|5.92|4.32|5.92|4.32|5.9|4.3|0
1656555680000|2022-06-30 02:21:20|5.93|4.33|5.92|4.32|5.93|4.33|5.91|4.31|0
1656555700000|2022-06-30 02:21:40|5.93|4.33|5.94|4.34|5.94|4.34|5.93|4.33|0
1656555710000|2022-06-30 02:21:50|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656555720000|2022-06-30 02:22:00|5.95|4.35|5.95|4.35|5.95|4.35|5.94|4.34|0
1656555730000|2022-06-30 02:22:10|5.94|4.34|5.95|4.35|5.95|4.35|5.94|4.34|0
1656555740000|2022-06-30 02:22:20|5.96|4.36|5.99|4.39|6|4.4|5.96|4.36|0
1656555750000|2022-06-30 02:22:30|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656555760000|2022-06-30 02:22:40|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656555770000|2022-06-30 02:22:50|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656555780000|2022-06-30 02:23:00|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656555800000|2022-06-30 02:23:20|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656555810000|2022-06-30 02:23:30|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656555820000|2022-06-30 02:23:40|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656555830000|2022-06-30 02:23:50|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1656555840000|2022-06-30 02:24:00|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656555850000|2022-06-30 02:24:10|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656555860000|2022-06-30 02:24:20|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656555870000|2022-06-30 02:24:30|5.94|4.34|5.93|4.33|5.94|4.34|5.93|4.33|0
1656555880000|2022-06-30 02:24:40|5.94|4.34|5.94|4.34|5.94|4.34|5.93|4.33|0
1656555890000|2022-06-30 02:24:50|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656555900000|2022-06-30 02:25:00|5.96|4.36|5.96|4.36|5.97|4.37|5.96|4.36|0
1656555910000|2022-06-30 02:25:10|5.95|4.35|5.95|4.35|5.95|4.35|5.94|4.34|0
1656555920000|2022-06-30 02:25:20|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656555930000|2022-06-30 02:25:30|5.96|4.36|5.93|4.33|5.96|4.36|5.93|4.33|0
1656555940000|2022-06-30 02:25:40|5.94|4.34|5.94|4.34|5.94|4.34|5.93|4.33|0
1656555950000|2022-06-30 02:25:50|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656555960000|2022-06-30 02:26:00|5.94|4.34|5.94|4.34|5.95|4.35|5.94|4.34|0
1656555970000|2022-06-30 02:26:10|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656555980000|2022-06-30 02:26:20|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656555990000|2022-06-30 02:26:30|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656556000000|2022-06-30 02:26:40|5.94|4.34|5.95|4.35|5.95|4.35|5.94|4.34|0
1656556010000|2022-06-30 02:26:50|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656556020000|2022-06-30 02:27:00|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656556030000|2022-06-30 02:27:10|5.99|4.39|5.99|4.39|5.99|4.39|5.98|4.38|0
1656556040000|2022-06-30 02:27:20|5.98|4.38|5.99|4.39|5.99|4.39|5.98|4.38|0
1656556050000|2022-06-30 02:27:30|6|4.4|6|4.4|6|4.4|5.99|4.39|0
1656556060000|2022-06-30 02:27:40|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656556070000|2022-06-30 02:27:50|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656556080000|2022-06-30 02:28:00|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1656556090000|2022-06-30 02:28:10|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656556100000|2022-06-30 02:28:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656556120000|2022-06-30 02:28:40|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1656556130000|2022-06-30 02:28:50|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656556150000|2022-06-30 02:29:10|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1656556160000|2022-06-30 02:29:20|6.06|4.46|6.07|4.47|6.07|4.47|6.06|4.46|0
1656556170000|2022-06-30 02:29:30|6.06|4.46|6.06|4.46|6.07|4.47|6.06|4.46|0
1656556180000|2022-06-30 02:29:40|6.05|4.45|6.03|4.43|6.05|4.45|6.03|4.43|0
1656556190000|2022-06-30 02:29:50|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1656556200000|2022-06-30 02:30:00|6.06|4.46|6.09|4.49|6.09|4.49|6.06|4.46|0
1656556210000|2022-06-30 02:30:10|6.08|4.48|6.1|4.5|6.1|4.5|6.08|4.48|0
1656556220000|2022-06-30 02:30:20|6.09|4.49|6.09|4.49|6.11|4.51|6.09|4.49|0
1656556230000|2022-06-30 02:30:30|6.1|4.5|6.09|4.49|6.1|4.5|6.09|4.49|0
1656556240000|2022-06-30 02:30:40|6.08|4.48|6.09|4.49|6.09|4.49|6.08|4.48|0
1656556250000|2022-06-30 02:30:50|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1656556260000|2022-06-30 02:31:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1656556270000|2022-06-30 02:31:10|6.06|4.46|6.06|4.46|6.07|4.47|6.06|4.46|0
1656556280000|2022-06-30 02:31:20|6.05|4.45|6.06|4.46|6.06|4.46|6.05|4.45|0
1656556290000|2022-06-30 02:31:30|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656556300000|2022-06-30 02:31:40|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656556310000|2022-06-30 02:31:50|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1656556320000|2022-06-30 02:32:00|6.02|4.42|6.03|4.43|6.04|4.44|6.02|4.42|0
1656556330000|2022-06-30 02:32:10|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656556340000|2022-06-30 02:32:20|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656556350000|2022-06-30 02:32:30|6.01|4.41|6.03|4.43|6.03|4.43|6.01|4.41|0
1656556360000|2022-06-30 02:32:40|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656556380000|2022-06-30 02:33:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656556390000|2022-06-30 02:33:10|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1656556400000|2022-06-30 02:33:20|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656556410000|2022-06-30 02:33:30|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1656556420000|2022-06-30 02:33:40|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1656556430000|2022-06-30 02:33:50|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1656556440000|2022-06-30 02:34:00|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656556460000|2022-06-30 02:34:20|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656556480000|2022-06-30 02:34:40|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656556490000|2022-06-30 02:34:50|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656556500000|2022-06-30 02:35:00|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656556520000|2022-06-30 02:35:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656556530000|2022-06-30 02:35:30|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656556550000|2022-06-30 02:35:50|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1656556560000|2022-06-30 02:36:00|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1656556570000|2022-06-30 02:36:10|6.01|4.41|5.98|4.38|6.01|4.41|5.98|4.38|0
1656556580000|2022-06-30 02:36:20|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656556590000|2022-06-30 02:36:30|6|4.4|6|4.4|6|4.4|6|4.4|0
1656556600000|2022-06-30 02:36:40|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1656556640000|2022-06-30 02:37:20|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656556650000|2022-06-30 02:37:30|6.01|4.41|6.01|4.41|6.01|4.41|6|4.4|0
1656556660000|2022-06-30 02:37:40|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1656556670000|2022-06-30 02:37:50|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656556680000|2022-06-30 02:38:00|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656556690000|2022-06-30 02:38:10|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656556700000|2022-06-30 02:38:20|6|4.4|6|4.4|6|4.4|6|4.4|0
1656556720000|2022-06-30 02:38:40|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1656556730000|2022-06-30 02:38:50|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656556740000|2022-06-30 02:39:00|6.02|4.42|6|4.4|6.02|4.42|6|4.4|0
1656556750000|2022-06-30 02:39:10|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1656556760000|2022-06-30 02:39:20|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656556770000|2022-06-30 02:39:30|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1656556780000|2022-06-30 02:39:40|6|4.4|6|4.4|6|4.4|6|4.4|0
1656556790000|2022-06-30 02:39:50|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1656556800000|2022-06-30 02:40:00|5.99|4.39|5.97|4.37|5.99|4.39|5.97|4.37|0
1656556810000|2022-06-30 02:40:10|5.98|4.38|6|4.4|6|4.4|5.98|4.38|0
1656556820000|2022-06-30 02:40:20|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656556830000|2022-06-30 02:40:30|6|4.4|6|4.4|6|4.4|6|4.4|0
1656556850000|2022-06-30 02:40:50|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656556860000|2022-06-30 02:41:00|5.99|4.39|6|4.4|6|4.4|5.98|4.38|0
1656556870000|2022-06-30 02:41:10|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656556880000|2022-06-30 02:41:20|5.99|4.39|5.99|4.39|6|4.4|5.99|4.39|0
1656556890000|2022-06-30 02:41:30|5.98|4.38|5.99|4.39|5.99|4.39|5.98|4.38|0
1656556900000|2022-06-30 02:41:40|5.98|4.38|5.97|4.37|5.98|4.38|5.97|4.37|0
1656556910000|2022-06-30 02:41:50|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656556920000|2022-06-30 02:42:00|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656556930000|2022-06-30 02:42:10|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656556940000|2022-06-30 02:42:20|6|4.4|5.98|4.38|6|4.4|5.98|4.38|0
1656556950000|2022-06-30 02:42:30|5.99|4.39|5.98|4.38|5.99|4.39|5.98|4.38|0
1656556960000|2022-06-30 02:42:40|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656556970000|2022-06-30 02:42:50|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656556980000|2022-06-30 02:43:00|5.98|4.38|5.98|4.38|5.98|4.38|5.97|4.37|0
1656557000000|2022-06-30 02:43:20|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656557020000|2022-06-30 02:43:40|5.98|4.38|5.99|4.39|5.99|4.39|5.98|4.38|0
1656557040000|2022-06-30 02:44:00|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1656557050000|2022-06-30 02:44:10|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1656557060000|2022-06-30 02:44:20|6|4.4|6|4.4|6|4.4|6|4.4|0
1656557070000|2022-06-30 02:44:30|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1656557080000|2022-06-30 02:44:40|6.04|4.44|6.02|4.42|6.04|4.44|6.02|4.42|0
1656557090000|2022-06-30 02:44:50|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1656557100000|2022-06-30 02:45:00|6.05|4.45|6.07|4.47|6.07|4.47|6.05|4.45|0
1656557110000|2022-06-30 02:45:10|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656557120000|2022-06-30 02:45:20|6.07|4.47|6.06|4.46|6.07|4.47|6.06|4.46|0
1656557130000|2022-06-30 02:45:30|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656557140000|2022-06-30 02:45:40|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656557150000|2022-06-30 02:45:50|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656557160000|2022-06-30 02:46:00|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656557170000|2022-06-30 02:46:10|6|4.4|6|4.4|6|4.4|6|4.4|0
1656557180000|2022-06-30 02:46:20|5.97|4.37|5.97|4.37|5.98|4.38|5.97|4.37|0
1656557190000|2022-06-30 02:46:30|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656557200000|2022-06-30 02:46:40|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1656557210000|2022-06-30 02:46:50|5.95|4.35|5.96|4.36|5.96|4.36|5.95|4.35|0
1656557220000|2022-06-30 02:47:00|5.95|4.35|5.95|4.35|5.96|4.36|5.95|4.35|0
1656557240000|2022-06-30 02:47:20|5.96|4.36|5.95|4.35|5.96|4.36|5.95|4.35|0
1656557280000|2022-06-30 02:48:00|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656557290000|2022-06-30 02:48:10|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656557300000|2022-06-30 02:48:20|5.92|4.32|5.9|4.3|5.92|4.32|5.9|4.3|0
1656557310000|2022-06-30 02:48:30|5.89|4.29|5.87|4.27|5.89|4.29|5.87|4.27|0
1656557320000|2022-06-30 02:48:40|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656557340000|2022-06-30 02:49:00|5.88|4.28|5.9|4.3|5.9|4.3|5.88|4.28|0
1656557350000|2022-06-30 02:49:10|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656557360000|2022-06-30 02:49:20|5.9|4.3|5.9|4.3|5.9|4.3|5.89|4.29|0
1656557370000|2022-06-30 02:49:30|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656557380000|2022-06-30 02:49:40|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656557390000|2022-06-30 02:49:50|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656557400000|2022-06-30 02:50:00|5.92|4.32|5.92|4.32|5.92|4.32|5.91|4.31|0
1656557420000|2022-06-30 02:50:20|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656557430000|2022-06-30 02:50:30|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656557440000|2022-06-30 02:50:40|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1656557450000|2022-06-30 02:50:50|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656557460000|2022-06-30 02:51:00|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656557470000|2022-06-30 02:51:10|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656557480000|2022-06-30 02:51:20|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1656557490000|2022-06-30 02:51:30|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656557500000|2022-06-30 02:51:40|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656557510000|2022-06-30 02:51:50|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656557530000|2022-06-30 02:52:10|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656557540000|2022-06-30 02:52:20|5.95|4.35|5.96|4.36|5.96|4.36|5.95|4.35|0
1656557550000|2022-06-30 02:52:30|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1656557560000|2022-06-30 02:52:40|5.95|4.35|5.95|4.35|5.96|4.36|5.95|4.35|0
1656557580000|2022-06-30 02:53:00|5.96|4.36|5.94|4.34|5.96|4.36|5.94|4.34|0
1656557590000|2022-06-30 02:53:10|5.93|4.33|5.92|4.32|5.93|4.33|5.92|4.32|0
1656557600000|2022-06-30 02:53:20|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656557610000|2022-06-30 02:53:30|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656557620000|2022-06-30 02:53:40|5.91|4.31|5.93|4.33|5.93|4.33|5.91|4.31|0
1656557650000|2022-06-30 02:54:10|5.92|4.32|5.93|4.33|5.93|4.33|5.92|4.32|0
1656557670000|2022-06-30 02:54:30|5.94|4.34|5.95|4.35|5.95|4.35|5.94|4.34|0
1656557690000|2022-06-30 02:54:50|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656557710000|2022-06-30 02:55:10|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1656557720000|2022-06-30 02:55:20|5.97|4.37|5.97|4.37|5.97|4.37|5.96|4.36|0
1656557730000|2022-06-30 02:55:30|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656557740000|2022-06-30 02:55:40|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656557750000|2022-06-30 02:55:50|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1656557760000|2022-06-30 02:56:00|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1656557770000|2022-06-30 02:56:10|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1656557780000|2022-06-30 02:56:20|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1656557800000|2022-06-30 02:56:40|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656557810000|2022-06-30 02:56:50|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1656557820000|2022-06-30 02:57:00|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656557830000|2022-06-30 02:57:10|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656557840000|2022-06-30 02:57:20|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656557860000|2022-06-30 02:57:40|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656557870000|2022-06-30 02:57:50|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1656557880000|2022-06-30 02:58:00|6.06|4.46|6.03|4.43|6.06|4.46|6.03|4.43|0
1656557900000|2022-06-30 02:58:20|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656557910000|2022-06-30 02:58:30|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656557920000|2022-06-30 02:58:40|6.04|4.44|6.02|4.42|6.04|4.44|6.02|4.42|0
1656557930000|2022-06-30 02:58:50|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656557940000|2022-06-30 02:59:00|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656557950000|2022-06-30 02:59:10|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1656557960000|2022-06-30 02:59:20|6.02|4.42|6|4.4|6.02|4.42|6|4.4|0
1656557970000|2022-06-30 02:59:30|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656557990000|2022-06-30 02:59:50|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656558000000|2022-06-30 03:00:00|6.03|4.43|6.04|4.44|6.05|4.45|6.03|4.43|0
1656558010000|2022-06-30 03:00:10|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1656558020000|2022-06-30 03:00:20|6.05|4.45|6.05|4.45|6.06|4.46|6.05|4.45|0
1656558040000|2022-06-30 03:00:40|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656558050000|2022-06-30 03:00:50|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1656558060000|2022-06-30 03:01:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656558080000|2022-06-30 03:01:20|6.03|4.43|6.01|4.41|6.03|4.43|6.01|4.41|0
1656558090000|2022-06-30 03:01:30|6|4.4|6|4.4|6.01|4.41|6|4.4|0
1656558100000|2022-06-30 03:01:40|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656558110000|2022-06-30 03:01:50|6|4.4|6|4.4|6.01|4.41|6|4.4|0
1656558120000|2022-06-30 03:02:00|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1656558130000|2022-06-30 03:02:10|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1656558140000|2022-06-30 03:02:20|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656558150000|2022-06-30 03:02:30|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1656558160000|2022-06-30 03:02:40|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656558180000|2022-06-30 03:03:00|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1656558190000|2022-06-30 03:03:10|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656558210000|2022-06-30 03:03:30|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656558230000|2022-06-30 03:03:50|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656558240000|2022-06-30 03:04:00|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656558250000|2022-06-30 03:04:10|6.03|4.43|6.05|4.45|6.05|4.45|6.03|4.43|0
1656558260000|2022-06-30 03:04:20|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656558280000|2022-06-30 03:04:40|6.05|4.45|6.05|4.45|6.06|4.46|6.05|4.45|0
1656558290000|2022-06-30 03:04:50|6.04|4.44|6.05|4.45|6.05|4.45|6.04|4.44|0
1656558300000|2022-06-30 03:05:00|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1656558310000|2022-06-30 03:05:10|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656558320000|2022-06-30 03:05:20|6.05|4.45|6.06|4.46|6.06|4.46|6.05|4.45|0
1656558330000|2022-06-30 03:05:30|6.07|4.47|6.06|4.46|6.07|4.47|6.06|4.46|0
1656558340000|2022-06-30 03:05:40|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656558360000|2022-06-30 03:06:00|6.06|4.46|6.06|4.46|6.06|4.46|6.05|4.45|0
1656558380000|2022-06-30 03:06:20|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1656558390000|2022-06-30 03:06:30|6.05|4.45|6.06|4.46|6.07|4.47|6.05|4.45|0
1656558400000|2022-06-30 03:06:40|6.07|4.47|6.08|4.48|6.08|4.48|6.06|4.46|0
1656558410000|2022-06-30 03:06:50|6.09|4.49|6.08|4.48|6.09|4.49|6.08|4.48|0
1656558420000|2022-06-30 03:07:00|6.09|4.49|6.08|4.48|6.09|4.49|6.08|4.48|0
1656558430000|2022-06-30 03:07:10|6.07|4.47|6.07|4.47|6.07|4.47|6.07|4.47|0
1656558440000|2022-06-30 03:07:20|6.08|4.48|6.08|4.48|6.08|4.48|6.08|4.48|0
1656558450000|2022-06-30 03:07:30|6.07|4.47|6.07|4.47|6.07|4.47|6.07|4.47|0
1656558460000|2022-06-30 03:07:40|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656558480000|2022-06-30 03:08:00|6.05|4.45|6.03|4.43|6.05|4.45|6.03|4.43|0
1656558490000|2022-06-30 03:08:10|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1656558500000|2022-06-30 03:08:20|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1656558510000|2022-06-30 03:08:30|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656558520000|2022-06-30 03:08:40|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656558540000|2022-06-30 03:09:00|6.01|4.41|5.99|4.39|6.01|4.41|5.99|4.39|0
1656558550000|2022-06-30 03:09:10|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656558560000|2022-06-30 03:09:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656558570000|2022-06-30 03:09:30|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656558580000|2022-06-30 03:09:40|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656558600000|2022-06-30 03:10:00|6.05|4.45|6.05|4.45|6.05|4.45|6.05|4.45|0
1656558620000|2022-06-30 03:10:20|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1656558630000|2022-06-30 03:10:30|6.06|4.46|6.07|4.47|6.07|4.47|6.06|4.46|0
1656558640000|2022-06-30 03:10:40|6.06|4.46|6.06|4.46|6.06|4.46|6.06|4.46|0
1656558660000|2022-06-30 03:11:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656558670000|2022-06-30 03:11:10|6.04|4.44|6.04|4.44|6.04|4.44|6.03|4.43|0
1656558680000|2022-06-30 03:11:20|6.05|4.45|6.04|4.44|6.05|4.45|6.03|4.43|0
1656558690000|2022-06-30 03:11:30|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1656558700000|2022-06-30 03:11:40|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656558710000|2022-06-30 03:11:50|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656558720000|2022-06-30 03:12:00|6.03|4.43|6.01|4.41|6.03|4.43|6.01|4.41|0
1656558730000|2022-06-30 03:12:10|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656558740000|2022-06-30 03:12:20|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1656558750000|2022-06-30 03:12:30|6.02|4.42|6|4.4|6.02|4.42|6|4.4|0
1656558760000|2022-06-30 03:12:40|6.01|4.41|6.02|4.42|6.02|4.42|6|4.4|0
1656558780000|2022-06-30 03:13:00|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656558790000|2022-06-30 03:13:10|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656558800000|2022-06-30 03:13:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656558850000|2022-06-30 03:14:10|6.03|4.43|6.02|4.42|6.03|4.43|6.01|4.41|0
1656558860000|2022-06-30 03:14:20|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656558870000|2022-06-30 03:14:30|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656558880000|2022-06-30 03:14:40|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656558890000|2022-06-30 03:14:50|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1656558900000|2022-06-30 03:15:00|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1656558910000|2022-06-30 03:15:10|6.02|4.42|6.01|4.41|6.03|4.43|6.01|4.41|0
1656558920000|2022-06-30 03:15:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656558940000|2022-06-30 03:15:40|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656558950000|2022-06-30 03:15:50|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1656558960000|2022-06-30 03:16:00|6.05|4.45|6.04|4.44|6.05|4.45|6.04|4.44|0
1656558970000|2022-06-30 03:16:10|6.05|4.45|6.07|4.47|6.07|4.47|6.05|4.45|0
1656558980000|2022-06-30 03:16:20|6.06|4.46|6.07|4.47|6.07|4.47|6.06|4.46|0
1656558990000|2022-06-30 03:16:30|6.06|4.46|6.05|4.45|6.06|4.46|6.05|4.45|0
1656559000000|2022-06-30 03:16:40|6.04|4.44|6.02|4.42|6.04|4.44|6.02|4.42|0
1656559020000|2022-06-30 03:17:00|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1656559030000|2022-06-30 03:17:10|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656559040000|2022-06-30 03:17:20|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656559050000|2022-06-30 03:17:30|6|4.4|6|4.4|6|4.4|6|4.4|0
1656559060000|2022-06-30 03:17:40|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1656559070000|2022-06-30 03:17:50|6.03|4.43|6.01|4.41|6.03|4.43|6.01|4.41|0
1656559080000|2022-06-30 03:18:00|6|4.4|6|4.4|6|4.4|6|4.4|0
1656559090000|2022-06-30 03:18:10|6.01|4.41|5.99|4.39|6.01|4.41|5.99|4.39|0
1656559100000|2022-06-30 03:18:20|5.98|4.38|5.99|4.39|6|4.4|5.98|4.38|0
1656559110000|2022-06-30 03:18:30|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1656559140000|2022-06-30 03:19:00|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1656559150000|2022-06-30 03:19:10|6|4.4|6|4.4|6|4.4|6|4.4|0
1656559160000|2022-06-30 03:19:20|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1656559180000|2022-06-30 03:19:40|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656559190000|2022-06-30 03:19:50|6|4.4|6.02|4.42|6.02|4.42|6|4.4|0
1656559200000|2022-06-30 03:20:00|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656559210000|2022-06-30 03:20:10|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656559220000|2022-06-30 03:20:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656559230000|2022-06-30 03:20:30|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656559280000|2022-06-30 03:21:20|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656559290000|2022-06-30 03:21:30|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656559300000|2022-06-30 03:21:40|6|4.4|6|4.4|6|4.4|6|4.4|0
1656559310000|2022-06-30 03:21:50|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656559320000|2022-06-30 03:22:00|6|4.4|6.01|4.41|6.01|4.41|6|4.4|0
1656559330000|2022-06-30 03:22:10|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656559340000|2022-06-30 03:22:20|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656559350000|2022-06-30 03:22:30|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656559360000|2022-06-30 03:22:40|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656559370000|2022-06-30 03:22:50|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656559380000|2022-06-30 03:23:00|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1656559420000|2022-06-30 03:23:40|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656559430000|2022-06-30 03:23:50|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656559440000|2022-06-30 03:24:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656559470000|2022-06-30 03:24:30|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656559480000|2022-06-30 03:24:40|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656559490000|2022-06-30 03:24:50|6.03|4.43|6.04|4.44|6.04|4.44|6.03|4.43|0
1656559500000|2022-06-30 03:25:00|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1656559510000|2022-06-30 03:25:10|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656559520000|2022-06-30 03:25:20|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656559540000|2022-06-30 03:25:40|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656559560000|2022-06-30 03:26:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656559570000|2022-06-30 03:26:10|6.03|4.43|6.03|4.43|6.04|4.44|6.03|4.43|0
1656559580000|2022-06-30 03:26:20|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656559590000|2022-06-30 03:26:30|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656559600000|2022-06-30 03:26:40|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656559620000|2022-06-30 03:27:00|6.03|4.43|6.03|4.43|6.03|4.43|6.02|4.42|0
1656559650000|2022-06-30 03:27:30|6.04|4.44|6.04|4.44|6.04|4.44|6.04|4.44|0
1656559670000|2022-06-30 03:27:50|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656559680000|2022-06-30 03:28:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656559690000|2022-06-30 03:28:10|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656559720000|2022-06-30 03:28:40|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656559730000|2022-06-30 03:28:50|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1656559740000|2022-06-30 03:29:00|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656559760000|2022-06-30 03:29:20|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656559770000|2022-06-30 03:29:30|6.03|4.43|6.03|4.43|6.03|4.43|6.03|4.43|0
1656559800000|2022-06-30 03:30:00|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1656559810000|2022-06-30 03:30:10|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1656559820000|2022-06-30 03:30:20|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1656559830000|2022-06-30 03:30:30|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656559840000|2022-06-30 03:30:40|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1656559850000|2022-06-30 03:30:50|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1656559860000|2022-06-30 03:31:00|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1656559870000|2022-06-30 03:31:10|6|4.4|6|4.4|6|4.4|6|4.4|0
1656559900000|2022-06-30 03:31:40|5.99|4.39|5.99|4.39|6|4.4|5.99|4.39|0
1656559930000|2022-06-30 03:32:10|6|4.4|5.97|4.37|6|4.4|5.97|4.37|0
1656559940000|2022-06-30 03:32:20|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1656559960000|2022-06-30 03:32:40|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656559970000|2022-06-30 03:32:50|5.99|4.39|5.99|4.39|5.99|4.39|5.98|4.38|0
1656559990000|2022-06-30 03:33:10|5.98|4.38|6|4.4|6|4.4|5.98|4.38|0
1656560020000|2022-06-30 03:33:40|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1656560050000|2022-06-30 03:34:10|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1656560060000|2022-06-30 03:34:20|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1656560080000|2022-06-30 03:34:40|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656560090000|2022-06-30 03:34:50|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656560100000|2022-06-30 03:35:00|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656560110000|2022-06-30 03:35:10|5.96|4.36|5.97|4.37|5.98|4.38|5.96|4.36|0
1656560120000|2022-06-30 03:35:20|5.98|4.38|5.94|4.34|5.98|4.38|5.94|4.34|0
1656560130000|2022-06-30 03:35:30|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656560140000|2022-06-30 03:35:40|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1656560150000|2022-06-30 03:35:50|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1656560160000|2022-06-30 03:36:00|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1656560170000|2022-06-30 03:36:10|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656560180000|2022-06-30 03:36:20|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1656560190000|2022-06-30 03:36:30|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656560200000|2022-06-30 03:36:40|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656560210000|2022-06-30 03:36:50|5.95|4.35|5.95|4.35|5.95|4.35|5.95|4.35|0
1656560220000|2022-06-30 03:37:00|5.94|4.34|5.93|4.33|5.94|4.34|5.93|4.33|0
1656560230000|2022-06-30 03:37:10|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656560240000|2022-06-30 03:37:20|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656560250000|2022-06-30 03:37:30|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656560260000|2022-06-30 03:37:40|5.91|4.31|5.93|4.33|5.93|4.33|5.91|4.31|0
1656560270000|2022-06-30 03:37:50|5.92|4.32|5.93|4.33|5.93|4.33|5.92|4.32|0
1656560280000|2022-06-30 03:38:00|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656560290000|2022-06-30 03:38:10|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656560300000|2022-06-30 03:38:20|5.93|4.33|5.93|4.33|5.93|4.33|5.92|4.32|0
1656560310000|2022-06-30 03:38:30|5.94|4.34|5.93|4.33|5.94|4.34|5.93|4.33|0
1656560320000|2022-06-30 03:38:40|5.92|4.32|5.9|4.3|5.92|4.32|5.9|4.3|0
1656560330000|2022-06-30 03:38:50|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656560340000|2022-06-30 03:39:00|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656560350000|2022-06-30 03:39:10|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656560360000|2022-06-30 03:39:20|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656560370000|2022-06-30 03:39:30|5.92|4.32|5.92|4.32|5.92|4.32|5.91|4.31|0
1656560380000|2022-06-30 03:39:40|5.91|4.31|5.91|4.31|5.92|4.32|5.91|4.31|0
1656560390000|2022-06-30 03:39:50|5.92|4.32|5.92|4.32|5.92|4.32|5.91|4.31|0
1656560400000|2022-06-30 03:40:00|5.91|4.31|5.91|4.31|5.92|4.32|5.91|4.31|0
1656560410000|2022-06-30 03:40:10|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656560420000|2022-06-30 03:40:20|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656560430000|2022-06-30 03:40:30|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656560440000|2022-06-30 03:40:40|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1656560450000|2022-06-30 03:40:50|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1656560460000|2022-06-30 03:41:00|5.92|4.32|5.93|4.33|5.93|4.33|5.92|4.32|0
1656560470000|2022-06-30 03:41:10|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1656560490000|2022-06-30 03:41:30|5.95|4.35|5.92|4.32|5.95|4.35|5.92|4.32|0
1656560520000|2022-06-30 03:42:00|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656560530000|2022-06-30 03:42:10|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656560540000|2022-06-30 03:42:20|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1656560550000|2022-06-30 03:42:30|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656560560000|2022-06-30 03:42:40|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656560570000|2022-06-30 03:42:50|5.92|4.32|5.92|4.32|5.92|4.32|5.91|4.31|0
1656560580000|2022-06-30 03:43:00|5.91|4.31|5.89|4.29|5.91|4.31|5.89|4.29|0
1656560590000|2022-06-30 03:43:10|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656560600000|2022-06-30 03:43:20|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656560610000|2022-06-30 03:43:30|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656560630000|2022-06-30 03:43:50|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656560640000|2022-06-30 03:44:00|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1656560650000|2022-06-30 03:44:10|5.92|4.32|5.93|4.33|5.93|4.33|5.92|4.32|0
1656560670000|2022-06-30 03:44:30|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656560700000|2022-06-30 03:45:00|5.9|4.3|5.89|4.29|5.9|4.3|5.88|4.28|0
1656560710000|2022-06-30 03:45:10|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1656560720000|2022-06-30 03:45:20|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656560730000|2022-06-30 03:45:30|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1656560740000|2022-06-30 03:45:40|5.89|4.29|5.9|4.3|5.9|4.3|5.89|4.29|0
1656560750000|2022-06-30 03:45:50|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656560770000|2022-06-30 03:46:10|5.88|4.28|5.88|4.28|5.89|4.29|5.88|4.28|0
1656560780000|2022-06-30 03:46:20|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656560800000|2022-06-30 03:46:40|5.9|4.3|5.9|4.3|5.9|4.3|5.89|4.29|0
1656560810000|2022-06-30 03:46:50|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656560820000|2022-06-30 03:47:00|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656560840000|2022-06-30 03:47:20|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1656560850000|2022-06-30 03:47:30|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656560860000|2022-06-30 03:47:40|5.87|4.27|5.86|4.26|5.87|4.27|5.86|4.26|0
1656560870000|2022-06-30 03:47:50|5.85|4.25|5.82|4.22|5.85|4.25|5.82|4.22|0
1656560880000|2022-06-30 03:48:00|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1656560890000|2022-06-30 03:48:10|5.84|4.24|5.82|4.22|5.84|4.24|5.81|4.21|0
1656560900000|2022-06-30 03:48:20|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1656560910000|2022-06-30 03:48:30|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656560920000|2022-06-30 03:48:40|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1656560930000|2022-06-30 03:48:50|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1656560940000|2022-06-30 03:49:00|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1656560950000|2022-06-30 03:49:10|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656560970000|2022-06-30 03:49:30|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1656561000000|2022-06-30 03:50:00|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656561010000|2022-06-30 03:50:10|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656561020000|2022-06-30 03:50:20|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1656561030000|2022-06-30 03:50:30|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1656561040000|2022-06-30 03:50:40|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656561050000|2022-06-30 03:50:50|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656561080000|2022-06-30 03:51:20|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656561090000|2022-06-30 03:51:30|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656561100000|2022-06-30 03:51:40|5.84|4.24|5.84|4.24|5.84|4.24|5.83|4.23|0
1656561110000|2022-06-30 03:51:50|5.85|4.25|5.84|4.24|5.85|4.25|5.84|4.24|0
1656561120000|2022-06-30 03:52:00|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1656561130000|2022-06-30 03:52:10|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1656561140000|2022-06-30 03:52:20|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656561150000|2022-06-30 03:52:30|5.85|4.25|5.85|4.25|5.85|4.25|5.84|4.24|0
1656561160000|2022-06-30 03:52:40|5.84|4.24|5.85|4.25|5.85|4.25|5.84|4.24|0
1656561170000|2022-06-30 03:52:50|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656561180000|2022-06-30 03:53:00|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656561190000|2022-06-30 03:53:10|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656561210000|2022-06-30 03:53:30|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656561220000|2022-06-30 03:53:40|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1656561230000|2022-06-30 03:53:50|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656561240000|2022-06-30 03:54:00|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1656561250000|2022-06-30 03:54:10|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1656561260000|2022-06-30 03:54:20|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1656561270000|2022-06-30 03:54:30|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1656561280000|2022-06-30 03:54:40|5.83|4.23|5.83|4.23|5.84|4.24|5.83|4.23|0
1656561290000|2022-06-30 03:54:50|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656561310000|2022-06-30 03:55:10|5.85|4.25|5.82|4.22|5.85|4.25|5.82|4.22|0
1656561320000|2022-06-30 03:55:20|5.83|4.23|5.83|4.23|5.83|4.23|5.82|4.22|0
1656561330000|2022-06-30 03:55:30|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656561340000|2022-06-30 03:55:40|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656561360000|2022-06-30 03:56:00|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656561390000|2022-06-30 03:56:30|5.85|4.25|5.84|4.24|5.85|4.25|5.84|4.24|0
1656561400000|2022-06-30 03:56:40|5.83|4.23|5.84|4.24|5.84|4.24|5.83|4.23|0
1656561410000|2022-06-30 03:56:50|5.85|4.25|5.84|4.24|5.85|4.25|5.84|4.24|0
1656561420000|2022-06-30 03:57:00|5.85|4.25|5.85|4.25|5.85|4.25|5.84|4.24|0
1656561430000|2022-06-30 03:57:10|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1656561440000|2022-06-30 03:57:20|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1656561450000|2022-06-30 03:57:30|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1656561470000|2022-06-30 03:57:50|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656561490000|2022-06-30 03:58:10|5.87|4.27|5.87|4.27|5.87|4.27|5.86|4.26|0
1656561500000|2022-06-30 03:58:20|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1656561510000|2022-06-30 03:58:30|5.88|4.28|5.87|4.27|5.88|4.28|5.87|4.27|0
1656561520000|2022-06-30 03:58:40|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656561540000|2022-06-30 03:59:00|5.87|4.27|5.86|4.26|5.87|4.27|5.86|4.26|0
1656561550000|2022-06-30 03:59:10|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1656561560000|2022-06-30 03:59:20|5.85|4.25|5.85|4.25|5.86|4.26|5.85|4.25|0
1656561570000|2022-06-30 03:59:30|5.84|4.24|5.85|4.25|5.85|4.25|5.84|4.24|0
1656561580000|2022-06-30 03:59:40|5.84|4.24|5.85|4.25|5.85|4.25|5.84|4.24|0
1656561590000|2022-06-30 03:59:50|5.84|4.24|5.85|4.25|5.85|4.25|5.84|4.24|0
1656561600000|2022-06-30 04:00:00|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656561630000|2022-06-30 04:00:30|5.83|4.23|5.86|4.26|5.86|4.26|5.83|4.23|0
1656561640000|2022-06-30 04:00:40|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656561650000|2022-06-30 04:00:50|5.86|4.26|5.87|4.27|5.87|4.27|5.86|4.26|0
1656561670000|2022-06-30 04:01:10|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656561680000|2022-06-30 04:01:20|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1656561690000|2022-06-30 04:01:30|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656561700000|2022-06-30 04:01:40|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656561710000|2022-06-30 04:01:50|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656561730000|2022-06-30 04:02:10|5.87|4.27|5.86|4.26|5.87|4.27|5.85|4.25|0
1656561740000|2022-06-30 04:02:20|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656561760000|2022-06-30 04:02:40|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656561780000|2022-06-30 04:03:00|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656561790000|2022-06-30 04:03:10|5.84|4.24|5.83|4.23|5.84|4.24|5.83|4.23|0
1656561800000|2022-06-30 04:03:20|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656561810000|2022-06-30 04:03:30|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656561820000|2022-06-30 04:03:40|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1656561830000|2022-06-30 04:03:50|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1656561840000|2022-06-30 04:04:00|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656561850000|2022-06-30 04:04:10|5.82|4.22|5.84|4.24|5.84|4.24|5.82|4.22|0
1656561860000|2022-06-30 04:04:20|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656561870000|2022-06-30 04:04:30|5.84|4.24|5.82|4.22|5.84|4.24|5.82|4.22|0
1656561880000|2022-06-30 04:04:40|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656561900000|2022-06-30 04:05:00|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656561920000|2022-06-30 04:05:20|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1656561960000|2022-06-30 04:06:00|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1656561970000|2022-06-30 04:06:10|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1656561980000|2022-06-30 04:06:20|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656561990000|2022-06-30 04:06:30|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1656562000000|2022-06-30 04:06:40|5.87|4.27|5.87|4.27|5.87|4.27|5.86|4.26|0
1656562010000|2022-06-30 04:06:50|5.86|4.26|5.84|4.24|5.87|4.27|5.84|4.24|0
1656562020000|2022-06-30 04:07:00|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656562030000|2022-06-30 04:07:10|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656562040000|2022-06-30 04:07:20|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656562060000|2022-06-30 04:07:40|5.84|4.24|5.84|4.24|5.84|4.24|5.83|4.23|0
1656562070000|2022-06-30 04:07:50|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656562080000|2022-06-30 04:08:00|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656562090000|2022-06-30 04:08:10|5.85|4.25|5.85|4.25|5.85|4.25|5.84|4.24|0
1656562100000|2022-06-30 04:08:20|5.86|4.26|5.84|4.24|5.86|4.26|5.84|4.24|0
1656562110000|2022-06-30 04:08:30|5.83|4.23|5.84|4.24|5.84|4.24|5.83|4.23|0
1656562120000|2022-06-30 04:08:40|5.83|4.23|5.84|4.24|5.84|4.24|5.83|4.23|0
1656562180000|2022-06-30 04:09:40|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656562190000|2022-06-30 04:09:50|5.82|4.22|5.82|4.22|5.83|4.23|5.82|4.22|0
1656562200000|2022-06-30 04:10:00|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1656562210000|2022-06-30 04:10:10|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656562220000|2022-06-30 04:10:20|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656562250000|2022-06-30 04:10:50|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656562260000|2022-06-30 04:11:00|5.84|4.24|5.83|4.23|5.84|4.24|5.83|4.23|0
1656562270000|2022-06-30 04:11:10|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656562280000|2022-06-30 04:11:20|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656562290000|2022-06-30 04:11:30|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656562300000|2022-06-30 04:11:40|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1656562320000|2022-06-30 04:12:00|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656562330000|2022-06-30 04:12:10|5.84|4.24|5.85|4.25|5.85|4.25|5.84|4.24|0
1656562340000|2022-06-30 04:12:20|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656562350000|2022-06-30 04:12:30|5.88|4.28|5.86|4.26|5.88|4.28|5.86|4.26|0
1656562360000|2022-06-30 04:12:40|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656562370000|2022-06-30 04:12:50|5.88|4.28|5.88|4.28|5.88|4.28|5.87|4.27|0
1656562380000|2022-06-30 04:13:00|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656562400000|2022-06-30 04:13:20|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656562410000|2022-06-30 04:13:30|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656562460000|2022-06-30 04:14:20|5.86|4.26|5.87|4.27|5.87|4.27|5.86|4.26|0
1656562470000|2022-06-30 04:14:30|5.86|4.26|5.87|4.27|5.87|4.27|5.86|4.26|0
1656562500000|2022-06-30 04:15:00|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656562510000|2022-06-30 04:15:10|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656562530000|2022-06-30 04:15:30|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656562550000|2022-06-30 04:15:50|5.87|4.27|5.87|4.27|5.87|4.27|5.86|4.26|0
1656562600000|2022-06-30 04:16:40|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656562610000|2022-06-30 04:16:50|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1656562620000|2022-06-30 04:17:00|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656562630000|2022-06-30 04:17:10|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656562660000|2022-06-30 04:17:40|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656562680000|2022-06-30 04:18:00|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656562690000|2022-06-30 04:18:10|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656562700000|2022-06-30 04:18:20|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656562710000|2022-06-30 04:18:30|5.89|4.29|5.89|4.29|5.89|4.29|5.88|4.28|0
1656562740000|2022-06-30 04:19:00|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656562750000|2022-06-30 04:19:10|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656562760000|2022-06-30 04:19:20|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656562780000|2022-06-30 04:19:40|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1656562800000|2022-06-30 04:20:00|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656562840000|2022-06-30 04:20:40|5.89|4.29|5.89|4.29|5.9|4.3|5.89|4.29|0
1656562860000|2022-06-30 04:21:00|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656562870000|2022-06-30 04:21:10|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656562940000|2022-06-30 04:22:20|5.9|4.3|5.88|4.28|5.9|4.3|5.88|4.28|0
1656562950000|2022-06-30 04:22:30|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656562960000|2022-06-30 04:22:40|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656562980000|2022-06-30 04:23:00|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656562990000|2022-06-30 04:23:10|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656563010000|2022-06-30 04:23:30|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656563020000|2022-06-30 04:23:40|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656563060000|2022-06-30 04:24:20|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656563080000|2022-06-30 04:24:40|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656563090000|2022-06-30 04:24:50|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656563150000|2022-06-30 04:25:50|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656563160000|2022-06-30 04:26:00|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1656563190000|2022-06-30 04:26:30|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656563230000|2022-06-30 04:27:10|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1656563240000|2022-06-30 04:27:20|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656563290000|2022-06-30 04:28:10|5.87|4.27|5.88|4.28|5.88|4.28|5.87|4.27|0
1656563300000|2022-06-30 04:28:20|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656563310000|2022-06-30 04:28:30|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656563330000|2022-06-30 04:28:50|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656563340000|2022-06-30 04:29:00|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656563380000|2022-06-30 04:29:40|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656563420000|2022-06-30 04:30:20|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656563440000|2022-06-30 04:30:40|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1656563500000|2022-06-30 04:31:40|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1656563510000|2022-06-30 04:31:50|5.88|4.28|5.88|4.28|5.88|4.28|5.88|4.28|0
1656563530000|2022-06-30 04:32:10|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656563550000|2022-06-30 04:32:30|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656563560000|2022-06-30 04:32:40|5.87|4.27|5.87|4.27|5.87|4.27|5.87|4.27|0
1656563570000|2022-06-30 04:32:50|5.86|4.26|5.87|4.27|5.87|4.27|5.86|4.26|0
1656563580000|2022-06-30 04:33:00|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1656563590000|2022-06-30 04:33:10|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656563600000|2022-06-30 04:33:20|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1656563610000|2022-06-30 04:33:30|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656563640000|2022-06-30 04:34:00|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656563650000|2022-06-30 04:34:10|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656563670000|2022-06-30 04:34:30|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656563680000|2022-06-30 04:34:40|5.86|4.26|5.86|4.26|5.86|4.26|5.85|4.25|0
1656563690000|2022-06-30 04:34:50|5.87|4.27|5.86|4.26|5.87|4.27|5.86|4.26|0
1656563700000|2022-06-30 04:35:00|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1656563710000|2022-06-30 04:35:10|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656563730000|2022-06-30 04:35:30|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656563740000|2022-06-30 04:35:40|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656563750000|2022-06-30 04:35:50|5.81|4.21|5.83|4.23|5.83|4.23|5.81|4.21|0
1656563770000|2022-06-30 04:36:10|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656563780000|2022-06-30 04:36:20|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1656563790000|2022-06-30 04:36:30|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1656563800000|2022-06-30 04:36:40|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1656563810000|2022-06-30 04:36:50|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656563820000|2022-06-30 04:37:00|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1656563830000|2022-06-30 04:37:10|5.81|4.21|5.79|4.19|5.81|4.21|5.79|4.19|0
1656563840000|2022-06-30 04:37:20|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1656563880000|2022-06-30 04:38:00|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1656563900000|2022-06-30 04:38:20|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1656563910000|2022-06-30 04:38:30|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1656563920000|2022-06-30 04:38:40|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1656563930000|2022-06-30 04:38:50|5.77|4.17|5.78|4.18|5.78|4.18|5.77|4.17|0
1656563940000|2022-06-30 04:39:00|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1656563950000|2022-06-30 04:39:10|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1656563960000|2022-06-30 04:39:20|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1656563970000|2022-06-30 04:39:30|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1656564000000|2022-06-30 04:40:00|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656564020000|2022-06-30 04:40:20|5.8|4.2|5.8|4.2|5.81|4.21|5.8|4.2|0
1656564030000|2022-06-30 04:40:30|5.79|4.19|5.81|4.21|5.81|4.21|5.79|4.19|0
1656564040000|2022-06-30 04:40:40|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656564050000|2022-06-30 04:40:50|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656564060000|2022-06-30 04:41:00|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1656564080000|2022-06-30 04:41:20|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1656564100000|2022-06-30 04:41:40|5.82|4.22|5.81|4.21|5.82|4.22|5.81|4.21|0
1656564120000|2022-06-30 04:42:00|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1656564140000|2022-06-30 04:42:20|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656564150000|2022-06-30 04:42:30|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656564160000|2022-06-30 04:42:40|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1656564170000|2022-06-30 04:42:50|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656564180000|2022-06-30 04:43:00|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656564190000|2022-06-30 04:43:10|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656564230000|2022-06-30 04:43:50|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656564240000|2022-06-30 04:44:00|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656564250000|2022-06-30 04:44:10|5.86|4.26|5.86|4.26|5.86|4.26|5.86|4.26|0
1656564260000|2022-06-30 04:44:20|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656564280000|2022-06-30 04:44:40|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656564310000|2022-06-30 04:45:10|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656564330000|2022-06-30 04:45:30|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656564340000|2022-06-30 04:45:40|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656564350000|2022-06-30 04:45:50|5.84|4.24|5.83|4.23|5.84|4.24|5.83|4.23|0
1656564360000|2022-06-30 04:46:00|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656564390000|2022-06-30 04:46:30|5.85|4.25|5.85|4.25|5.85|4.25|5.85|4.25|0
1656564410000|2022-06-30 04:46:50|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656564420000|2022-06-30 04:47:00|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1656564430000|2022-06-30 04:47:10|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656564440000|2022-06-30 04:47:20|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656564480000|2022-06-30 04:48:00|5.83|4.23|5.84|4.24|5.84|4.24|5.82|4.22|0
1656564500000|2022-06-30 04:48:20|5.83|4.23|5.84|4.24|5.84|4.24|5.83|4.23|0
1656564550000|2022-06-30 04:49:10|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656564560000|2022-06-30 04:49:20|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1656564590000|2022-06-30 04:49:50|5.82|4.22|5.82|4.22|5.82|4.22|5.81|4.21|0
1656564600000|2022-06-30 04:50:00|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1656564620000|2022-06-30 04:50:20|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656564670000|2022-06-30 04:51:10|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656564680000|2022-06-30 04:51:20|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656564690000|2022-06-30 04:51:30|5.84|4.24|5.83|4.23|5.84|4.24|5.83|4.23|0
1656564710000|2022-06-30 04:51:50|5.84|4.24|5.84|4.24|5.84|4.24|5.84|4.24|0
1656564720000|2022-06-30 04:52:00|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656564760000|2022-06-30 04:52:40|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656564780000|2022-06-30 04:53:00|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656564800000|2022-06-30 04:53:20|5.82|4.22|5.82|4.22|5.83|4.23|5.82|4.22|0
1656564810000|2022-06-30 04:53:30|5.83|4.23|5.83|4.23|5.83|4.23|5.82|4.22|0
1656564830000|2022-06-30 04:53:50|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656564860000|2022-06-30 04:54:20|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656564890000|2022-06-30 04:54:50|5.8|4.2|5.78|4.18|5.8|4.2|5.78|4.18|0
1656564900000|2022-06-30 04:55:00|5.79|4.19|5.78|4.18|5.79|4.19|5.78|4.18|0
1656564910000|2022-06-30 04:55:10|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1656564920000|2022-06-30 04:55:20|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1656564940000|2022-06-30 04:55:40|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1656564950000|2022-06-30 04:55:50|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1656564960000|2022-06-30 04:56:00|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1656564990000|2022-06-30 04:56:30|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1656565000000|2022-06-30 04:56:40|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1656565010000|2022-06-30 04:56:50|5.77|4.17|5.78|4.18|5.78|4.18|5.77|4.17|0
1656565020000|2022-06-30 04:57:00|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1656565030000|2022-06-30 04:57:10|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1656565040000|2022-06-30 04:57:20|5.74|4.14|5.75|4.15|5.75|4.15|5.74|4.14|0
1656565050000|2022-06-30 04:57:30|5.74|4.14|5.75|4.15|5.75|4.15|5.74|4.14|0
1656565060000|2022-06-30 04:57:40|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1656565070000|2022-06-30 04:57:50|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1656565110000|2022-06-30 04:58:30|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1656565120000|2022-06-30 04:58:40|5.77|4.17|5.78|4.18|5.78|4.18|5.77|4.17|0
1656565130000|2022-06-30 04:58:50|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1656565140000|2022-06-30 04:59:00|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1656565150000|2022-06-30 04:59:10|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656565160000|2022-06-30 04:59:20|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1656565170000|2022-06-30 04:59:30|5.79|4.19|5.8|4.2|5.8|4.2|5.79|4.19|0
1656565190000|2022-06-30 04:59:50|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1656565200000|2022-06-30 05:00:00|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656565210000|2022-06-30 05:00:10|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656565220000|2022-06-30 05:00:20|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1656565230000|2022-06-30 05:00:30|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1656565240000|2022-06-30 05:00:40|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656565280000|2022-06-30 05:01:20|5.83|4.23|5.83|4.23|5.83|4.23|5.83|4.23|0
1656565290000|2022-06-30 05:01:30|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1656565300000|2022-06-30 05:01:40|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1656565310000|2022-06-30 05:01:50|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1656565320000|2022-06-30 05:02:00|5.77|4.17|5.75|4.15|5.77|4.17|5.75|4.15|0
1656565330000|2022-06-30 05:02:10|5.76|4.16|5.71|4.11|5.76|4.16|5.71|4.11|0
1656565340000|2022-06-30 05:02:20|5.72|4.12|5.74|4.14|5.74|4.14|5.72|4.12|0
1656565350000|2022-06-30 05:02:30|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1656565360000|2022-06-30 05:02:40|5.74|4.14|5.74|4.14|5.74|4.14|5.73|4.13|0
1656565370000|2022-06-30 05:02:50|5.75|4.15|5.73|4.13|5.75|4.15|5.73|4.13|0
1656565380000|2022-06-30 05:03:00|5.74|4.14|5.76|4.16|5.76|4.16|5.74|4.14|0
1656565390000|2022-06-30 05:03:10|5.77|4.17|5.78|4.18|5.78|4.18|5.77|4.17|0
1656565400000|2022-06-30 05:03:20|5.79|4.19|5.8|4.2|5.8|4.2|5.79|4.19|0
1656565420000|2022-06-30 05:03:40|5.79|4.19|5.79|4.19|5.8|4.2|5.79|4.19|0
1656565430000|2022-06-30 05:03:50|5.8|4.2|5.79|4.19|5.8|4.2|5.79|4.19|0
1656565440000|2022-06-30 05:04:00|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1656565450000|2022-06-30 05:04:10|5.79|4.19|5.8|4.2|5.8|4.2|5.78|4.18|0
1656565460000|2022-06-30 05:04:20|5.79|4.19|5.8|4.2|5.8|4.2|5.79|4.19|0
1656565470000|2022-06-30 05:04:30|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1656565480000|2022-06-30 05:04:40|5.79|4.19|5.78|4.18|5.8|4.2|5.78|4.18|0
1656565490000|2022-06-30 05:04:50|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1656565500000|2022-06-30 05:05:00|5.8|4.2|5.79|4.19|5.8|4.2|5.79|4.19|0
1656565510000|2022-06-30 05:05:10|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1656565520000|2022-06-30 05:05:20|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1656565550000|2022-06-30 05:05:50|5.74|4.14|5.74|4.14|5.74|4.14|5.74|4.14|0
1656565560000|2022-06-30 05:06:00|5.75|4.15|5.74|4.14|5.75|4.15|5.74|4.14|0
1656565570000|2022-06-30 05:06:10|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1656565580000|2022-06-30 05:06:20|5.75|4.15|5.76|4.16|5.76|4.16|5.75|4.15|0
1656565590000|2022-06-30 05:06:30|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1656565600000|2022-06-30 05:06:40|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1656565610000|2022-06-30 05:06:50|5.76|4.16|5.76|4.16|5.77|4.17|5.76|4.16|0
1656565620000|2022-06-30 05:07:00|5.75|4.15|5.72|4.12|5.75|4.15|5.72|4.12|0
1656565630000|2022-06-30 05:07:10|5.73|4.13|5.73|4.13|5.73|4.13|5.73|4.13|0
1656565640000|2022-06-30 05:07:20|5.72|4.12|5.73|4.13|5.73|4.13|5.72|4.12|0
1656565650000|2022-06-30 05:07:30|5.72|4.12|5.74|4.14|5.74|4.14|5.72|4.12|0
1656565670000|2022-06-30 05:07:50|5.73|4.13|5.72|4.12|5.73|4.13|5.72|4.12|0
1656565690000|2022-06-30 05:08:10|5.75|4.15|5.74|4.14|5.75|4.15|5.74|4.14|0
1656565710000|2022-06-30 05:08:30|5.75|4.15|5.74|4.14|5.75|4.15|5.74|4.14|0
1656565720000|2022-06-30 05:08:40|5.75|4.15|5.74|4.14|5.75|4.15|5.74|4.14|0
1656565730000|2022-06-30 05:08:50|5.73|4.13|5.73|4.13|5.73|4.13|5.72|4.12|0
1656565750000|2022-06-30 05:09:10|5.74|4.14|5.74|4.14|5.74|4.14|5.74|4.14|0
1656565760000|2022-06-30 05:09:20|5.73|4.13|5.74|4.14|5.74|4.14|5.73|4.13|0
1656565780000|2022-06-30 05:09:40|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1656565800000|2022-06-30 05:10:00|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1656565810000|2022-06-30 05:10:10|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1656565820000|2022-06-30 05:10:20|5.74|4.14|5.75|4.15|5.75|4.15|5.74|4.14|0
1656565830000|2022-06-30 05:10:30|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1656565840000|2022-06-30 05:10:40|5.75|4.15|5.76|4.16|5.76|4.16|5.75|4.15|0
1656565850000|2022-06-30 05:10:50|5.77|4.17|5.76|4.16|5.77|4.17|5.76|4.16|0
1656565860000|2022-06-30 05:11:00|5.77|4.17|5.75|4.15|5.77|4.17|5.75|4.15|0
1656565880000|2022-06-30 05:11:20|5.74|4.14|5.75|4.15|5.75|4.15|5.74|4.14|0
1656565900000|2022-06-30 05:11:40|5.74|4.14|5.74|4.14|5.74|4.14|5.74|4.14|0
1656565910000|2022-06-30 05:11:50|5.72|4.12|5.73|4.13|5.73|4.13|5.72|4.12|0
1656565920000|2022-06-30 05:12:00|5.72|4.12|5.74|4.14|5.74|4.14|5.72|4.12|0
1656565940000|2022-06-30 05:12:20|5.73|4.13|5.72|4.12|5.73|4.13|5.72|4.12|0
1656565950000|2022-06-30 05:12:30|5.73|4.13|5.74|4.14|5.74|4.14|5.73|4.13|0
1656565960000|2022-06-30 05:12:40|5.72|4.12|5.72|4.12|5.72|4.12|5.72|4.12|0
1656565970000|2022-06-30 05:12:50|5.7|4.1|5.7|4.1|5.7|4.1|5.7|4.1|0
1656565980000|2022-06-30 05:13:00|5.69|4.09|5.72|4.12|5.72|4.12|5.69|4.09|0
1656565990000|2022-06-30 05:13:10|5.73|4.13|5.73|4.13|5.73|4.13|5.73|4.13|0
1656566010000|2022-06-30 05:13:30|5.72|4.12|5.73|4.13|5.73|4.13|5.72|4.12|0
1656566020000|2022-06-30 05:13:40|5.72|4.12|5.73|4.13|5.73|4.13|5.72|4.12|0
1656566040000|2022-06-30 05:14:00|5.72|4.12|5.73|4.13|5.73|4.13|5.72|4.12|0
1656566060000|2022-06-30 05:14:20|5.74|4.14|5.74|4.14|5.74|4.14|5.74|4.14|0
1656566080000|2022-06-30 05:14:40|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1656566090000|2022-06-30 05:14:50|5.74|4.14|5.75|4.15|5.76|4.16|5.74|4.14|0
1656566100000|2022-06-30 05:15:00|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1656566110000|2022-06-30 05:15:10|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1656566120000|2022-06-30 05:15:20|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1656566130000|2022-06-30 05:15:30|5.8|4.2|5.8|4.2|5.8|4.2|5.79|4.19|0
1656566140000|2022-06-30 05:15:40|5.81|4.21|5.79|4.19|5.81|4.21|5.79|4.19|0
1656566150000|2022-06-30 05:15:50|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1656566160000|2022-06-30 05:16:00|5.8|4.2|5.79|4.19|5.8|4.2|5.79|4.19|0
1656566200000|2022-06-30 05:16:40|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1656566210000|2022-06-30 05:16:50|5.79|4.19|5.79|4.19|5.79|4.19|5.79|4.19|0
1656566220000|2022-06-30 05:17:00|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1656566230000|2022-06-30 05:17:10|5.78|4.18|5.78|4.18|5.78|4.18|5.77|4.17|0
1656566240000|2022-06-30 05:17:20|5.77|4.17|5.76|4.16|5.77|4.17|5.76|4.16|0
1656566250000|2022-06-30 05:17:30|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1656566260000|2022-06-30 05:17:40|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1656566270000|2022-06-30 05:17:50|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1656566280000|2022-06-30 05:18:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1656566290000|2022-06-30 05:18:10|5.76|4.16|5.76|4.16|5.76|4.16|5.75|4.15|0
1656566300000|2022-06-30 05:18:20|5.77|4.17|5.76|4.16|5.77|4.17|5.76|4.16|0
1656566310000|2022-06-30 05:18:30|5.75|4.15|5.76|4.16|5.76|4.16|5.75|4.15|0
1656566320000|2022-06-30 05:18:40|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1656566330000|2022-06-30 05:18:50|5.73|4.13|5.73|4.13|5.73|4.13|5.73|4.13|0
1656566340000|2022-06-30 05:19:00|5.74|4.14|5.73|4.13|5.74|4.14|5.73|4.13|0
1656566360000|2022-06-30 05:19:20|5.72|4.12|5.72|4.12|5.72|4.12|5.72|4.12|0
1656566370000|2022-06-30 05:19:30|5.7|4.1|5.71|4.11|5.72|4.12|5.7|4.1|0
1656566380000|2022-06-30 05:19:40|5.7|4.1|5.71|4.11|5.71|4.11|5.7|4.1|0
1656566390000|2022-06-30 05:19:50|5.7|4.1|5.7|4.1|5.7|4.1|5.7|4.1|0
1656566400000|2022-06-30 05:20:00|5.69|4.09|5.7|4.1|5.7|4.1|5.69|4.09|0
1656566430000|2022-06-30 05:20:30|5.71|4.11|5.7|4.1|5.71|4.11|5.7|4.1|0
1656566440000|2022-06-30 05:20:40|5.69|4.09|5.7|4.1|5.7|4.1|5.69|4.09|0
1656566450000|2022-06-30 05:20:50|5.69|4.09|5.64|4.04|5.69|4.09|5.64|4.04|0
1656566460000|2022-06-30 05:21:00|5.63|4.03|5.63|4.03|5.63|4.03|5.63|4.03|0
1656566470000|2022-06-30 05:21:10|5.62|4.02|5.62|4.02|5.63|4.03|5.62|4.02|0
1656566480000|2022-06-30 05:21:20|5.59|3.99|5.6|4|5.6|4|5.59|3.99|0
1656566490000|2022-06-30 05:21:30|5.61|4.01|5.61|4.01|5.61|4.01|5.61|4.01|0
1656566500000|2022-06-30 05:21:40|5.62|4.02|5.64|4.04|5.64|4.04|5.62|4.02|0
1656566510000|2022-06-30 05:21:50|5.63|4.03|5.63|4.03|5.63|4.03|5.63|4.03|0
1656566520000|2022-06-30 05:22:00|5.64|4.04|5.62|4.02|5.64|4.04|5.61|4.01|0
1656566530000|2022-06-30 05:22:10|5.64|4.04|5.64|4.04|5.64|4.04|5.64|4.04|0
1656566540000|2022-06-30 05:22:20|5.65|4.05|5.63|4.03|5.65|4.05|5.63|4.03|0
1656566550000|2022-06-30 05:22:30|5.64|4.04|5.63|4.03|5.64|4.04|5.63|4.03|0
1656566560000|2022-06-30 05:22:40|5.62|4.02|5.61|4.01|5.62|4.02|5.61|4.01|0
1656566580000|2022-06-30 05:23:00|5.6|4|5.57|3.97|5.6|4|5.57|3.97|0
1656566630000|2022-06-30 05:23:50|5.58|3.98|5.58|3.98|5.58|3.98|5.58|3.98|0
1656566640000|2022-06-30 05:24:00|5.57|3.97|5.57|3.97|5.57|3.97|5.57|3.97|0
1656566710000|2022-06-30 05:25:10|5.53|3.93|5.35|3.75|5.53|3.93|5.35|3.75|0
1656566720000|2022-06-30 05:25:20|5.37|3.77|5.38|3.78|5.38|3.78|5.37|3.77|0
1656566730000|2022-06-30 05:25:30|5.39|3.79|5.35|3.75|5.39|3.79|5.35|3.75|0
1656566740000|2022-06-30 05:25:40|5.36|3.76|5.34|3.74|5.36|3.76|5.34|3.74|0
1656566760000|2022-06-30 05:26:00|5.33|3.73|5.24|3.64|5.33|3.73|5.24|3.64|0
1656566770000|2022-06-30 05:26:10|5.27|3.67|5.19|3.59|5.27|3.67|5.19|3.59|0
1656566780000|2022-06-30 05:26:20|5.22|3.62|5.25|3.65|5.25|3.65|5.22|3.62|0
1656566790000|2022-06-30 05:26:30|5.26|3.66|5.27|3.67|5.27|3.67|5.26|3.66|0
1656566800000|2022-06-30 05:26:40|5.29|3.69|5.33|3.73|5.33|3.73|5.29|3.69|0
1656566810000|2022-06-30 05:26:50|5.63|4.03|5.65|4.05|5.65|4.05|5.63|4.03|0
1656566820000|2022-06-30 05:27:00|5.66|4.06|5.67|4.07|5.67|4.07|5.66|4.06|0
1656566830000|2022-06-30 05:27:10|5.65|4.05|5.65|4.05|5.65|4.05|5.65|4.05|0
1656566840000|2022-06-30 05:27:20|5.66|4.06|5.63|4.03|5.66|4.06|5.63|4.03|0
1656566850000|2022-06-30 05:27:30|5.64|4.04|5.63|4.03|5.64|4.04|5.63|4.03|0
1656566860000|2022-06-30 05:27:40|5.61|4.01|5.61|4.01|5.61|4.01|5.61|4.01|0
1656566870000|2022-06-30 05:27:50|5.59|3.99|5.59|3.99|5.61|4.01|5.59|3.99|0
1656566880000|2022-06-30 05:28:00|5.57|3.97|5.58|3.98|5.59|3.99|5.57|3.97|0
1656566890000|2022-06-30 05:28:10|5.59|3.99|5.62|4.02|5.62|4.02|5.59|3.99|0
1656566900000|2022-06-30 05:28:20|5.63|4.03|5.64|4.04|5.64|4.04|5.63|4.03|0
1656566910000|2022-06-30 05:28:30|5.65|4.05|5.65|4.05|5.65|4.05|5.65|4.05|0
1656566920000|2022-06-30 05:28:40|5.63|4.03|5.63|4.03|5.64|4.04|5.63|4.03|0
1656566930000|2022-06-30 05:28:50|5.61|4.01|5.6|4|5.61|4.01|5.6|4|0
1656566940000|2022-06-30 05:29:00|5.61|4.01|5.62|4.02|5.62|4.02|5.61|4.01|0
1656566950000|2022-06-30 05:29:10|5.6|4|5.6|4|5.6|4|5.6|4|0
1656566970000|2022-06-30 05:29:30|5.61|4.01|5.64|4.04|5.64|4.04|5.61|4.01|0
1656566980000|2022-06-30 05:29:40|5.63|4.03|5.64|4.04|5.64|4.04|5.63|4.03|0
1656566990000|2022-06-30 05:29:50|5.65|4.05|5.64|4.04|5.65|4.05|5.64|4.04|0
1656567000000|2022-06-30 05:30:00|5.63|4.03|5.61|4.01|5.63|4.03|5.61|4.01|0
1656567010000|2022-06-30 05:30:10|5.6|4|5.6|4|5.6|4|5.6|4|0
1656567020000|2022-06-30 05:30:20|5.59|3.99|5.56|3.96|5.59|3.99|5.56|3.96|0
1656567030000|2022-06-30 05:30:30|5.57|3.97|5.58|3.98|5.58|3.98|5.56|3.96|0
1656567040000|2022-06-30 05:30:40|5.59|3.99|5.59|3.99|5.59|3.99|5.58|3.98|0
1656567050000|2022-06-30 05:30:50|5.61|4.01|5.6|4|5.62|4.02|5.6|4|0
1656567080000|2022-06-30 05:31:20|5.61|4.01|5.61|4.01|5.61|4.01|5.61|4.01|0
1656567090000|2022-06-30 05:31:30|5.6|4|5.61|4.01|5.62|4.02|5.6|4|0
1656567100000|2022-06-30 05:31:40|5.6|4|5.6|4|5.6|4|5.6|4|0
1656567110000|2022-06-30 05:31:50|5.61|4.01|5.62|4.02|5.62|4.02|5.6|4|0
1656567120000|2022-06-30 05:32:00|5.63|4.03|5.62|4.02|5.63|4.03|5.62|4.02|0
1656567130000|2022-06-30 05:32:10|5.63|4.03|5.64|4.04|5.64|4.04|5.63|4.03|0
1656567140000|2022-06-30 05:32:20|5.63|4.03|5.62|4.02|5.63|4.03|5.62|4.02|0
1656567150000|2022-06-30 05:32:30|5.6|4|5.59|3.99|5.6|4|5.59|3.99|0
1656567160000|2022-06-30 05:32:40|5.57|3.97|5.57|3.97|5.57|3.97|5.57|3.97|0
1656567170000|2022-06-30 05:32:50|5.58|3.98|5.57|3.97|5.58|3.98|5.57|3.97|0
1656567180000|2022-06-30 05:33:00|5.56|3.96|5.57|3.97|5.57|3.97|5.56|3.96|0
1656567190000|2022-06-30 05:33:10|5.58|3.98|5.6|4|5.6|4|5.58|3.98|0
1656567200000|2022-06-30 05:33:20|5.61|4.01|5.62|4.02|5.62|4.02|5.61|4.01|0
1656567210000|2022-06-30 05:33:30|5.6|4|5.61|4.01|5.61|4.01|5.6|4|0
1656567220000|2022-06-30 05:33:40|5.62|4.02|5.62|4.02|5.62|4.02|5.62|4.02|0
1656567230000|2022-06-30 05:33:50|5.61|4.01|5.6|4|5.61|4.01|5.6|4|0
1656567240000|2022-06-30 05:34:00|5.59|3.99|5.59|3.99|5.59|3.99|5.59|3.99|0
1656567250000|2022-06-30 05:34:10|5.58|3.98|5.59|3.99|5.59|3.99|5.58|3.98|0
1656567260000|2022-06-30 05:34:20|5.6|4|5.61|4.01|5.61|4.01|5.6|4|0
1656567270000|2022-06-30 05:34:30|5.62|4.02|5.58|3.98|5.62|4.02|5.58|3.98|0
1656567280000|2022-06-30 05:34:40|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1656567290000|2022-06-30 05:34:50|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1656567300000|2022-06-30 05:35:00|5.56|3.96|5.53|3.93|5.56|3.96|5.53|3.93|0
1656567310000|2022-06-30 05:35:10|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1656567320000|2022-06-30 05:35:20|5.54|3.94|5.56|3.96|5.56|3.96|5.54|3.94|0
1656567330000|2022-06-30 05:35:30|5.55|3.95|5.56|3.96|5.56|3.96|5.55|3.95|0
1656567340000|2022-06-30 05:35:40|5.55|3.95|5.55|3.95|5.57|3.97|5.55|3.95|0
1656567350000|2022-06-30 05:35:50|5.56|3.96|5.55|3.95|5.56|3.96|5.55|3.95|0
1656567360000|2022-06-30 05:36:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1656567370000|2022-06-30 05:36:10|5.54|3.94|5.52|3.92|5.54|3.94|5.52|3.92|0
1656567380000|2022-06-30 05:36:20|5.54|3.94|5.56|3.96|5.56|3.96|5.54|3.94|0
1656567390000|2022-06-30 05:36:30|5.55|3.95|5.55|3.95|5.55|3.95|5.55|3.95|0
1656567400000|2022-06-30 05:36:40|5.56|3.96|5.56|3.96|5.56|3.96|5.56|3.96|0
1656567410000|2022-06-30 05:36:50|5.55|3.95|5.54|3.94|5.55|3.95|5.54|3.94|0
1656567420000|2022-06-30 05:37:00|5.53|3.93|5.51|3.91|5.53|3.93|5.51|3.91|0
1656567430000|2022-06-30 05:37:10|5.52|3.92|5.52|3.92|5.52|3.92|5.51|3.91|0
1656567440000|2022-06-30 05:37:20|5.51|3.91|5.5|3.9|5.51|3.91|5.5|3.9|0
1656567450000|2022-06-30 05:37:30|5.52|3.92|5.51|3.91|5.52|3.92|5.51|3.91|0
1656567460000|2022-06-30 05:37:40|5.5|3.9|5.5|3.9|5.5|3.9|5.5|3.9|0
1656567470000|2022-06-30 05:37:50|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1656567490000|2022-06-30 05:38:10|5.49|3.89|5.5|3.9|5.51|3.91|5.49|3.89|0
1656567500000|2022-06-30 05:38:20|5.51|3.91|5.52|3.92|5.53|3.93|5.51|3.91|0
1656567510000|2022-06-30 05:38:30|5.54|3.94|5.55|3.95|5.55|3.95|5.53|3.93|0
1656567520000|2022-06-30 05:38:40|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1656567530000|2022-06-30 05:38:50|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1656567540000|2022-06-30 05:39:00|5.53|3.93|5.55|3.95|5.55|3.95|5.53|3.93|0
1656567550000|2022-06-30 05:39:10|5.54|3.94|5.54|3.94|5.54|3.94|5.54|3.94|0
1656567560000|2022-06-30 05:39:20|5.55|3.95|5.55|3.95|5.55|3.95|5.55|3.95|0
1656567570000|2022-06-30 05:39:30|5.56|3.96|5.57|3.97|5.57|3.97|5.56|3.96|0
1656567580000|2022-06-30 05:39:40|5.56|3.96|5.55|3.95|5.56|3.96|5.55|3.95|0
1656567590000|2022-06-30 05:39:50|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1656567600000|2022-06-30 05:40:00|5.53|3.93|5.52|3.92|5.53|3.93|5.52|3.92|0
1656567610000|2022-06-30 05:40:10|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1656567620000|2022-06-30 05:40:20|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1656567630000|2022-06-30 05:40:30|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1656567640000|2022-06-30 05:40:40|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1656567650000|2022-06-30 05:40:50|5.52|3.92|5.51|3.91|5.52|3.92|5.51|3.91|0
1656567660000|2022-06-30 05:41:00|5.53|3.93|5.51|3.91|5.53|3.93|5.51|3.91|0
1656567670000|2022-06-30 05:41:10|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1656567680000|2022-06-30 05:41:20|5.5|3.9|5.48|3.88|5.5|3.9|5.48|3.88|0
1656567700000|2022-06-30 05:41:40|5.46|3.86|5.46|3.86|5.46|3.86|5.46|3.86|0
1656567710000|2022-06-30 05:41:50|5.45|3.85|5.44|3.84|5.45|3.85|5.44|3.84|0
1656567720000|2022-06-30 05:42:00|5.43|3.83|5.46|3.86|5.46|3.86|5.43|3.83|0
1656567730000|2022-06-30 05:42:10|5.47|3.87|5.49|3.89|5.49|3.89|5.47|3.87|0
1656567740000|2022-06-30 05:42:20|5.48|3.88|5.48|3.88|5.49|3.89|5.48|3.88|0
1656567750000|2022-06-30 05:42:30|5.47|3.87|5.47|3.87|5.47|3.87|5.47|3.87|0
1656567760000|2022-06-30 05:42:40|5.46|3.86|5.47|3.87|5.47|3.87|5.46|3.86|0
1656567770000|2022-06-30 05:42:50|5.46|3.86|5.46|3.86|5.46|3.86|5.45|3.85|0
1656567780000|2022-06-30 05:43:00|5.45|3.85|5.46|3.86|5.47|3.87|5.45|3.85|0
1656567790000|2022-06-30 05:43:10|5.45|3.85|5.45|3.85|5.46|3.86|5.45|3.85|0
1656567800000|2022-06-30 05:43:20|5.44|3.84|5.44|3.84|5.44|3.84|5.44|3.84|0
1656567810000|2022-06-30 05:43:30|5.43|3.83|5.43|3.83|5.43|3.83|5.43|3.83|0
1656567820000|2022-06-30 05:43:40|5.42|3.82|5.43|3.83|5.43|3.83|5.42|3.82|0
1656567830000|2022-06-30 05:43:50|5.42|3.82|5.41|3.81|5.42|3.82|5.41|3.81|0
1656567840000|2022-06-30 05:44:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1656567850000|2022-06-30 05:44:10|5.39|3.79|5.4|3.8|5.4|3.8|5.39|3.79|0
1656567860000|2022-06-30 05:44:20|5.39|3.79|5.37|3.77|5.39|3.79|5.37|3.77|0
1656567870000|2022-06-30 05:44:30|5.38|3.78|5.38|3.78|5.38|3.78|5.38|3.78|0
1656567880000|2022-06-30 05:44:40|5.37|3.77|5.38|3.78|5.38|3.78|5.37|3.77|0
1656567890000|2022-06-30 05:44:50|5.39|3.79|5.41|3.81|5.41|3.81|5.39|3.79|0
1656567900000|2022-06-30 05:45:00|5.4|3.8|5.44|3.84|5.44|3.84|5.4|3.8|0
1656567910000|2022-06-30 05:45:10|5.45|3.85|5.45|3.85|5.46|3.86|5.45|3.85|0
1656567920000|2022-06-30 05:45:20|5.46|3.86|5.47|3.87|5.47|3.87|5.46|3.86|0
1656567930000|2022-06-30 05:45:30|5.46|3.86|5.46|3.86|5.46|3.86|5.46|3.86|0
1656567940000|2022-06-30 05:45:40|5.47|3.87|5.47|3.87|5.47|3.87|5.47|3.87|0
1656567950000|2022-06-30 05:45:50|5.48|3.88|5.48|3.88|5.48|3.88|5.48|3.88|0
1656567960000|2022-06-30 05:46:00|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1656567970000|2022-06-30 05:46:10|5.47|3.87|5.47|3.87|5.47|3.87|5.47|3.87|0
1656567980000|2022-06-30 05:46:20|5.48|3.88|5.48|3.88|5.48|3.88|5.48|3.88|0
1656567990000|2022-06-30 05:46:30|5.47|3.87|5.47|3.87|5.47|3.87|5.47|3.87|0
1656568020000|2022-06-30 05:47:00|5.46|3.86|5.46|3.86|5.46|3.86|5.46|3.86|0
1656568030000|2022-06-30 05:47:10|5.47|3.87|5.47|3.87|5.47|3.87|5.47|3.87|0
1656568040000|2022-06-30 05:47:20|5.46|3.86|5.47|3.87|5.47|3.87|5.46|3.86|0
1656568050000|2022-06-30 05:47:30|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1656568060000|2022-06-30 05:47:40|5.47|3.87|5.48|3.88|5.48|3.88|5.47|3.87|0
1656568070000|2022-06-30 05:47:50|5.49|3.89|5.49|3.89|5.49|3.89|5.49|3.89|0
1656568080000|2022-06-30 05:48:00|5.48|3.88|5.48|3.88|5.48|3.88|5.48|3.88|0
1656568090000|2022-06-30 05:48:10|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1656568110000|2022-06-30 05:48:30|5.51|3.91|5.51|3.91|5.51|3.91|5.51|3.91|0
1656568130000|2022-06-30 05:48:50|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1656568140000|2022-06-30 05:49:00|5.54|3.94|5.52|3.92|5.54|3.94|5.52|3.92|0
1656568150000|2022-06-30 05:49:10|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1656568160000|2022-06-30 05:49:20|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1656568170000|2022-06-30 05:49:30|5.52|3.92|5.5|3.9|5.52|3.92|5.5|3.9|0
1656568180000|2022-06-30 05:49:40|5.49|3.89|5.49|3.89|5.5|3.9|5.49|3.89|0
1656568190000|2022-06-30 05:49:50|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1656568200000|2022-06-30 05:50:00|5.5|3.9|5.52|3.92|5.52|3.92|5.5|3.9|0
1656568210000|2022-06-30 05:50:10|5.51|3.91|5.52|3.92|5.52|3.92|5.51|3.91|0
1656568220000|2022-06-30 05:50:20|5.51|3.91|5.52|3.92|5.52|3.92|5.51|3.91|0
1656568230000|2022-06-30 05:50:30|5.51|3.91|5.52|3.92|5.52|3.92|5.51|3.91|0
1656568240000|2022-06-30 05:50:40|5.53|3.93|5.52|3.92|5.53|3.93|5.52|3.92|0
1656568250000|2022-06-30 05:50:50|5.53|3.93|5.52|3.92|5.53|3.93|5.52|3.92|0
1656568260000|2022-06-30 05:51:00|5.51|3.91|5.52|3.92|5.52|3.92|5.51|3.91|0
1656568270000|2022-06-30 05:51:10|5.51|3.91|5.51|3.91|5.51|3.91|5.51|3.91|0
1656568280000|2022-06-30 05:51:20|5.52|3.92|5.51|3.91|5.53|3.93|5.51|3.91|0
1656568290000|2022-06-30 05:51:30|5.52|3.92|5.52|3.92|5.53|3.93|5.52|3.92|0
1656568310000|2022-06-30 05:51:50|5.53|3.93|5.53|3.93|5.53|3.93|5.53|3.93|0
1656568320000|2022-06-30 05:52:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1656568330000|2022-06-30 05:52:10|5.54|3.94|5.54|3.94|5.54|3.94|5.53|3.93|0
1656568340000|2022-06-30 05:52:20|5.53|3.93|5.53|3.93|5.53|3.93|5.52|3.92|0
1656568350000|2022-06-30 05:52:30|5.52|3.92|5.52|3.92|5.52|3.92|5.52|3.92|0
1656568370000|2022-06-30 05:52:50|5.51|3.91|5.51|3.91|5.51|3.91|5.51|3.91|0
1656568380000|2022-06-30 05:53:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1656568390000|2022-06-30 05:53:10|5.5|3.9|5.5|3.9|5.5|3.9|5.5|3.9|0
1656568400000|2022-06-30 05:53:20|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1656568410000|2022-06-30 05:53:30|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1656568450000|2022-06-30 05:54:10|5.49|3.89|5.49|3.89|5.49|3.89|5.49|3.89|0
1656568460000|2022-06-30 05:54:20|5.48|3.88|5.46|3.86|5.48|3.88|5.46|3.86|0
1656568470000|2022-06-30 05:54:30|5.47|3.87|5.48|3.88|5.48|3.88|5.46|3.86|0
1656568480000|2022-06-30 05:54:40|5.46|3.86|5.46|3.86|5.46|3.86|5.46|3.86|0
1656568490000|2022-06-30 05:54:50|5.45|3.85|5.44|3.84|5.45|3.85|5.44|3.84|0
1656568500000|2022-06-30 05:55:00|5.45|3.85|5.49|3.89|5.49|3.89|5.45|3.85|0
1656568510000|2022-06-30 05:55:10|5.48|3.88|5.48|3.88|5.48|3.88|5.48|3.88|0
1656568520000|2022-06-30 05:55:20|5.47|3.87|5.45|3.85|5.47|3.87|5.45|3.85|0
1656568530000|2022-06-30 05:55:30|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1656568550000|2022-06-30 05:55:50|5.46|3.86|5.46|3.86|5.46|3.86|5.46|3.86|0
1656568560000|2022-06-30 05:56:00|5.47|3.87|5.48|3.88|5.48|3.88|5.47|3.87|0
1656568570000|2022-06-30 05:56:10|5.47|3.87|5.47|3.87|5.47|3.87|5.46|3.86|0
1656568580000|2022-06-30 05:56:20|5.46|3.86|5.54|3.94|5.54|3.94|5.46|3.86|0
1656568590000|2022-06-30 05:56:30|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1656568600000|2022-06-30 05:56:40|5.55|3.95|5.55|3.95|5.55|3.95|5.55|3.95|0
1656568610000|2022-06-30 05:56:50|5.56|3.96|5.58|3.98|5.58|3.98|5.56|3.96|0
1656568620000|2022-06-30 05:57:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1656568630000|2022-06-30 05:57:10|5.59|3.99|5.59|3.99|5.59|3.99|5.59|3.99|0
1656568640000|2022-06-30 05:57:20|5.6|4|5.61|4.01|5.62|4.02|5.6|4|0
1656568650000|2022-06-30 05:57:30|5.62|4.02|5.62|4.02|5.62|4.02|5.62|4.02|0
1656568670000|2022-06-30 05:57:50|5.61|4.01|5.63|4.03|5.63|4.03|5.61|4.01|0
1656568680000|2022-06-30 05:58:00|5.65|4.05|5.66|4.06|5.66|4.06|5.65|4.05|0
1656568690000|2022-06-30 05:58:10|5.64|4.04|5.65|4.05|5.65|4.05|5.63|4.03|0
1656568700000|2022-06-30 05:58:20|5.66|4.06|5.65|4.05|5.66|4.06|5.65|4.05|0
1656568710000|2022-06-30 05:58:30|5.66|4.06|5.66|4.06|5.66|4.06|5.65|4.05|0
1656568720000|2022-06-30 05:58:40|5.65|4.05|5.62|4.02|5.65|4.05|5.62|4.02|0
1656568730000|2022-06-30 05:58:50|5.61|4.01|5.61|4.01|5.62|4.02|5.61|4.01|0
1656568740000|2022-06-30 05:59:00|5.62|4.02|5.62|4.02|5.62|4.02|5.61|4.01|0
1656568750000|2022-06-30 05:59:10|5.63|4.03|5.65|4.05|5.65|4.05|5.63|4.03|0
1656568760000|2022-06-30 05:59:20|5.64|4.04|5.66|4.06|5.66|4.06|5.64|4.04|0
1656568770000|2022-06-30 05:59:30|5.65|4.05|5.66|4.06|5.67|4.07|5.65|4.05|0
1656568780000|2022-06-30 05:59:40|5.67|4.07|5.62|4.02|5.67|4.07|5.62|4.02|0
1656568790000|2022-06-30 05:59:50|5.63|4.03|5.62|4.02|5.63|4.03|5.62|4.02|0
1656568800000|2022-06-30 06:00:00|5.66|4.06|5.68|4.08|5.68|4.08|5.65|4.05|0
1656568810000|2022-06-30 06:00:10|5.67|4.07|5.66|4.06|5.67|4.07|5.66|4.06|0
1656568820000|2022-06-30 06:00:20|5.68|4.08|5.7|4.1|5.7|4.1|5.68|4.08|0
1656568830000|2022-06-30 06:00:30|5.71|4.11|5.71|4.11|5.71|4.11|5.7|4.1|0
1656568840000|2022-06-30 06:00:40|5.7|4.1|5.68|4.08|5.7|4.1|5.68|4.08|0
1656568850000|2022-06-30 06:00:50|5.66|4.06|5.67|4.07|5.67|4.07|5.66|4.06|0
1656568860000|2022-06-30 06:01:00|5.68|4.08|5.68|4.08|5.68|4.08|5.68|4.08|0
1656568870000|2022-06-30 06:01:10|5.67|4.07|5.68|4.08|5.68|4.08|5.67|4.07|0
1656568880000|2022-06-30 06:01:20|5.67|4.07|5.66|4.06|5.67|4.07|5.66|4.06|0
1656568890000|2022-06-30 06:01:30|5.65|4.05|5.67|4.07|5.67|4.07|5.65|4.05|0
1656568900000|2022-06-30 06:01:40|5.65|4.05|5.64|4.04|5.66|4.06|5.64|4.04|0
1656568910000|2022-06-30 06:01:50|5.63|4.03|5.63|4.03|5.63|4.03|5.63|4.03|0
1656568920000|2022-06-30 06:02:00|5.62|4.02|5.62|4.02|5.62|4.02|5.62|4.02|0
1656568930000|2022-06-30 06:02:10|5.61|4.01|5.61|4.01|5.61|4.01|5.6|4|0
1656568940000|2022-06-30 06:02:20|5.6|4|5.6|4|5.61|4.01|5.6|4|0
1656568950000|2022-06-30 06:02:30|5.59|3.99|5.6|4|5.61|4.01|5.59|3.99|0
1656568960000|2022-06-30 06:02:40|5.61|4.01|5.61|4.01|5.61|4.01|5.61|4.01|0
1656568970000|2022-06-30 06:02:50|5.6|4|5.6|4|5.61|4.01|5.6|4|0
1656568980000|2022-06-30 06:03:00|5.59|3.99|5.59|3.99|5.59|3.99|5.59|3.99|0
1656568990000|2022-06-30 06:03:10|5.58|3.98|5.61|4.01|5.61|4.01|5.58|3.98|0
1656569000000|2022-06-30 06:03:20|5.62|4.02|5.6|4|5.62|4.02|5.6|4|0
1656569010000|2022-06-30 06:03:30|5.59|3.99|5.57|3.97|5.59|3.99|5.57|3.97|0
1656569020000|2022-06-30 06:03:40|5.58|3.98|5.58|3.98|5.58|3.98|5.58|3.98|0
1656569030000|2022-06-30 06:03:50|5.57|3.97|5.57|3.97|5.57|3.97|5.57|3.97|0
1656569040000|2022-06-30 06:04:00|5.56|3.96|5.57|3.97|5.57|3.97|5.55|3.95|0
1656569050000|2022-06-30 06:04:10|5.56|3.96|5.57|3.97|5.58|3.98|5.56|3.96|0
1656569060000|2022-06-30 06:04:20|5.58|3.98|5.55|3.95|5.58|3.98|5.55|3.95|0
1656569070000|2022-06-30 06:04:30|5.53|3.93|5.5|3.9|5.53|3.93|5.5|3.9|0
1656569080000|2022-06-30 06:04:40|5.51|3.91|5.51|3.91|5.51|3.91|5.51|3.91|0
1656569100000|2022-06-30 06:05:00|5.49|3.89|5.49|3.89|5.49|3.89|5.49|3.89|0
1656569110000|2022-06-30 06:05:10|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1656569120000|2022-06-30 06:05:20|5.48|3.88|5.49|3.89|5.49|3.89|5.48|3.88|0
1656569130000|2022-06-30 06:05:30|5.48|3.88|5.49|3.89|5.51|3.91|5.48|3.88|0
1656569140000|2022-06-30 06:05:40|5.48|3.88|5.48|3.88|5.48|3.88|5.48|3.88|0
1656569150000|2022-06-30 06:05:50|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1656569160000|2022-06-30 06:06:00|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1656569170000|2022-06-30 06:06:10|5.52|3.92|5.51|3.91|5.52|3.92|5.51|3.91|0
1656569180000|2022-06-30 06:06:20|5.5|3.9|5.51|3.91|5.51|3.91|5.5|3.9|0
1656569190000|2022-06-30 06:06:30|5.5|3.9|5.5|3.9|5.5|3.9|5.5|3.9|0
1656569200000|2022-06-30 06:06:40|5.51|3.91|5.48|3.88|5.51|3.91|5.47|3.87|0
1656569210000|2022-06-30 06:06:50|5.49|3.89|5.51|3.91|5.51|3.91|5.49|3.89|0
1656569230000|2022-06-30 06:07:10|5.48|3.88|5.48|3.88|5.48|3.88|5.48|3.88|0
1656569240000|2022-06-30 06:07:20|5.49|3.89|5.48|3.88|5.49|3.89|5.48|3.88|0
1656569250000|2022-06-30 06:07:30|5.45|3.85|5.45|3.85|5.45|3.85|5.45|3.85|0
1656569260000|2022-06-30 06:07:40|5.44|3.84|5.44|3.84|5.44|3.84|5.44|3.84|0
1656569270000|2022-06-30 06:07:50|5.41|3.81|5.38|3.78|5.41|3.81|5.38|3.78|0
1656569280000|2022-06-30 06:08:00|5.37|3.77|5.42|3.82|5.42|3.82|5.37|3.77|0
1656569290000|2022-06-30 06:08:10|5.4|3.8|5.39|3.79|5.42|3.82|5.39|3.79|0
1656569300000|2022-06-30 06:08:20|5.37|3.77|5.37|3.77|5.37|3.77|5.37|3.77|0
1656569310000|2022-06-30 06:08:30|5.36|3.76|5.34|3.74|5.37|3.77|5.34|3.74|0
1656569320000|2022-06-30 06:08:40|5.36|3.76|5.37|3.77|5.37|3.77|5.35|3.75|0
1656569330000|2022-06-30 06:08:50|5.36|3.76|5.36|3.76|5.36|3.76|5.34|3.74|0
1656569340000|2022-06-30 06:09:00|5.37|3.77|5.37|3.77|5.37|3.77|5.34|3.74|0
1656569350000|2022-06-30 06:09:10|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1656569360000|2022-06-30 06:09:20|5.36|3.76|5.38|3.78|5.38|3.78|5.36|3.76|0
1656569370000|2022-06-30 06:09:30|5.4|3.8|5.35|3.75|5.4|3.8|5.35|3.75|0
1656569380000|2022-06-30 06:09:40|5.36|3.76|5.34|3.74|5.36|3.76|5.33|3.73|0
1656569390000|2022-06-30 06:09:50|5.33|3.73|5.34|3.74|5.34|3.74|5.33|3.73|0
1656569400000|2022-06-30 06:10:00|5.33|3.73|5.32|3.72|5.33|3.73|5.32|3.72|0
1656569410000|2022-06-30 06:10:10|5.31|3.71|5.32|3.72|5.32|3.72|5.31|3.71|0
1656569420000|2022-06-30 06:10:20|5.3|3.7|5.26|3.66|5.3|3.7|5.26|3.66|0
1656569430000|2022-06-30 06:10:30|5.25|3.65|5.25|3.65|5.26|3.66|5.25|3.65|0
1656569440000|2022-06-30 06:10:40|5.26|3.66|5.26|3.66|5.26|3.66|5.26|3.66|0
1656569450000|2022-06-30 06:10:50|5.24|3.64|5.25|3.65|5.25|3.65|5.24|3.64|0
1656569460000|2022-06-30 06:11:00|5.26|3.66|5.26|3.66|5.26|3.66|5.26|3.66|0
1656569480000|2022-06-30 06:11:20|5.27|3.67|5.31|3.71|5.31|3.71|5.27|3.67|0
1656569490000|2022-06-30 06:11:30|5.32|3.72|5.33|3.73|5.33|3.73|5.32|3.72|0
1656569500000|2022-06-30 06:11:40|5.35|3.75|5.36|3.76|5.36|3.76|5.35|3.75|0
1656569510000|2022-06-30 06:11:50|5.35|3.75|5.31|3.71|5.35|3.75|5.31|3.71|0
1656569520000|2022-06-30 06:12:00|5.3|3.7|5.33|3.73|5.33|3.73|5.3|3.7|0
1656569530000|2022-06-30 06:12:10|5.34|3.74|5.37|3.77|5.37|3.77|5.34|3.74|0
1656569540000|2022-06-30 06:12:20|5.36|3.76|5.36|3.76|5.36|3.76|5.36|3.76|0
1656569550000|2022-06-30 06:12:30|5.34|3.74|5.35|3.75|5.35|3.75|5.33|3.73|0
1656569560000|2022-06-30 06:12:40|5.36|3.76|5.36|3.76|5.36|3.76|5.36|3.76|0
1656569570000|2022-06-30 06:12:50|5.37|3.77|5.37|3.77|5.38|3.78|5.37|3.77|0
1656569580000|2022-06-30 06:13:00|5.39|3.79|5.39|3.79|5.39|3.79|5.39|3.79|0
1656569590000|2022-06-30 06:13:10|5.4|3.8|5.39|3.79|5.4|3.8|5.39|3.79|0
1656569600000|2022-06-30 06:13:20|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1656569610000|2022-06-30 06:13:30|5.42|3.82|5.42|3.82|5.43|3.83|5.42|3.82|0
1656569620000|2022-06-30 06:13:40|5.43|3.83|5.42|3.82|5.43|3.83|5.42|3.82|0
1656569630000|2022-06-30 06:13:50|5.41|3.81|5.42|3.82|5.42|3.82|5.41|3.81|0
1656569640000|2022-06-30 06:14:00|5.43|3.83|5.43|3.83|5.43|3.83|5.42|3.82|0
1656569650000|2022-06-30 06:14:10|5.44|3.84|5.43|3.83|5.45|3.85|5.43|3.83|0
1656569660000|2022-06-30 06:14:20|5.44|3.84|5.43|3.83|5.44|3.84|5.43|3.83|0
1656569670000|2022-06-30 06:14:30|5.44|3.84|5.44|3.84|5.44|3.84|5.44|3.84|0
1656569680000|2022-06-30 06:14:40|5.43|3.83|5.43|3.83|5.43|3.83|5.43|3.83|0
1656569690000|2022-06-30 06:14:50|5.42|3.82|5.43|3.83|5.44|3.84|5.42|3.82|0
1656569700000|2022-06-30 06:15:00|5.44|3.84|5.46|3.86|5.46|3.86|5.44|3.84|0
1656569710000|2022-06-30 06:15:10|5.45|3.85|5.46|3.86|5.46|3.86|5.44|3.84|0
1656569720000|2022-06-30 06:15:20|5.45|3.85|5.45|3.85|5.45|3.85|5.43|3.83|0
1656569730000|2022-06-30 06:15:30|5.44|3.84|5.45|3.85|5.46|3.86|5.44|3.84|0
1656569740000|2022-06-30 06:15:40|5.44|3.84|5.45|3.85|5.46|3.86|5.44|3.84|0
1656569750000|2022-06-30 06:15:50|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1656569760000|2022-06-30 06:16:00|5.44|3.84|5.44|3.84|5.44|3.84|5.44|3.84|0
1656569770000|2022-06-30 06:16:10|5.43|3.83|5.41|3.81|5.43|3.83|5.41|3.81|0
1656569780000|2022-06-30 06:16:20|5.42|3.82|5.4|3.8|5.42|3.82|5.4|3.8|0
1656569790000|2022-06-30 06:16:30|5.41|3.81|5.43|3.83|5.43|3.83|5.41|3.81|0
1656569800000|2022-06-30 06:16:40|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1656569810000|2022-06-30 06:16:50|5.46|3.86|5.46|3.86|5.46|3.86|5.46|3.86|0
1656569820000|2022-06-30 06:17:00|5.45|3.85|5.46|3.86|5.46|3.86|5.45|3.85|0
1656569830000|2022-06-30 06:17:10|5.48|3.88|5.48|3.88|5.48|3.88|5.48|3.88|0
1656569840000|2022-06-30 06:17:20|5.47|3.87|5.49|3.89|5.49|3.89|5.47|3.87|0
1656569850000|2022-06-30 06:17:30|5.46|3.86|5.48|3.88|5.48|3.88|5.46|3.86|0
1656569860000|2022-06-30 06:17:40|5.47|3.87|5.47|3.87|5.48|3.88|5.47|3.87|0
1656569870000|2022-06-30 06:17:50|5.48|3.88|5.46|3.86|5.48|3.88|5.46|3.86|0
1656569880000|2022-06-30 06:18:00|5.47|3.87|5.46|3.86|5.47|3.87|5.46|3.86|0
1656569890000|2022-06-30 06:18:10|5.47|3.87|5.46|3.86|5.47|3.87|5.46|3.86|0
1656569900000|2022-06-30 06:18:20|5.45|3.85|5.46|3.86|5.47|3.87|5.45|3.85|0
1656569910000|2022-06-30 06:18:30|5.45|3.85|5.45|3.85|5.45|3.85|5.45|3.85|0
1656569920000|2022-06-30 06:18:40|5.44|3.84|5.44|3.84|5.44|3.84|5.44|3.84|0
1656569930000|2022-06-30 06:18:50|5.42|3.82|5.42|3.82|5.42|3.82|5.42|3.82|0
1656569940000|2022-06-30 06:19:00|5.41|3.81|5.4|3.8|5.42|3.82|5.4|3.8|0
1656569950000|2022-06-30 06:19:10|5.39|3.79|5.4|3.8|5.41|3.81|5.39|3.79|0
1656569960000|2022-06-30 06:19:20|5.42|3.82|5.4|3.8|5.42|3.82|5.4|3.8|0
1656569970000|2022-06-30 06:19:30|5.42|3.82|5.43|3.83|5.43|3.83|5.42|3.82|0
1656569980000|2022-06-30 06:19:40|5.44|3.84|5.43|3.83|5.44|3.84|5.43|3.83|0
1656569990000|2022-06-30 06:19:50|5.42|3.82|5.42|3.82|5.42|3.82|5.42|3.82|0
1656570000000|2022-06-30 06:20:00|5.41|3.81|5.41|3.81|5.41|3.81|5.41|3.81|0
1656570010000|2022-06-30 06:20:10|5.43|3.83|5.44|3.84|5.44|3.84|5.43|3.83|0
1656570020000|2022-06-30 06:20:20|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1656570030000|2022-06-30 06:20:30|5.41|3.81|5.39|3.79|5.41|3.81|5.39|3.79|0
1656570040000|2022-06-30 06:20:40|5.4|3.8|5.4|3.8|5.4|3.8|5.4|3.8|0
1656570050000|2022-06-30 06:20:50|5.39|3.79|5.39|3.79|5.39|3.79|5.39|3.79|0
1656570060000|2022-06-30 06:21:00|5.38|3.78|5.38|3.78|5.38|3.78|5.38|3.78|0
1656570070000|2022-06-30 06:21:10|5.39|3.79|5.36|3.76|5.39|3.79|5.36|3.76|0
1656570080000|2022-06-30 06:21:20|5.35|3.75|5.35|3.75|5.35|3.75|5.35|3.75|0
1656570090000|2022-06-30 06:21:30|5.34|3.74|5.32|3.72|5.34|3.74|5.31|3.71|0
1656570100000|2022-06-30 06:21:40|5.34|3.74|5.33|3.73|5.34|3.74|5.33|3.73|0
1656570110000|2022-06-30 06:21:50|5.34|3.74|5.33|3.73|5.34|3.74|5.33|3.73|0
1656570120000|2022-06-30 06:22:00|5.34|3.74|5.37|3.77|5.37|3.77|5.34|3.74|0
1656570130000|2022-06-30 06:22:10|5.38|3.78|5.38|3.78|5.39|3.79|5.38|3.78|0
1656570140000|2022-06-30 06:22:20|5.39|3.79|5.38|3.78|5.39|3.79|5.38|3.78|0
1656570150000|2022-06-30 06:22:30|5.37|3.77|5.36|3.76|5.37|3.77|5.36|3.76|0
1656570160000|2022-06-30 06:22:40|5.37|3.77|5.38|3.78|5.38|3.78|5.37|3.77|0
1656570170000|2022-06-30 06:22:50|5.37|3.77|5.36|3.76|5.37|3.77|5.36|3.76|0
1656570180000|2022-06-30 06:23:00|5.35|3.75|5.36|3.76|5.36|3.76|5.35|3.75|0
1656570190000|2022-06-30 06:23:10|5.37|3.77|5.37|3.77|5.37|3.77|5.37|3.77|0
1656570200000|2022-06-30 06:23:20|5.38|3.78|5.38|3.78|5.38|3.78|5.37|3.77|0
1656570210000|2022-06-30 06:23:30|5.37|3.77|5.38|3.78|5.38|3.78|5.37|3.77|0
1656570220000|2022-06-30 06:23:40|5.39|3.79|5.39|3.79|5.39|3.79|5.39|3.79|0
1656570230000|2022-06-30 06:23:50|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1656570240000|2022-06-30 06:24:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1656570250000|2022-06-30 06:24:10|5.36|3.76|5.36|3.76|5.36|3.76|5.36|3.76|0
1656570260000|2022-06-30 06:24:20|5.35|3.75|5.35|3.75|5.35|3.75|5.35|3.75|0
1656570270000|2022-06-30 06:24:30|5.36|3.76|5.35|3.75|5.36|3.76|5.35|3.75|0
1656570280000|2022-06-30 06:24:40|5.36|3.76|5.36|3.76|5.36|3.76|5.35|3.75|0
1656570290000|2022-06-30 06:24:50|5.37|3.77|5.37|3.77|5.37|3.77|5.37|3.77|0
1656570300000|2022-06-30 06:25:00|5.38|3.78|5.37|3.77|5.39|3.79|5.37|3.77|0
1656570310000|2022-06-30 06:25:10|5.38|3.78|5.32|3.72|5.38|3.78|5.32|3.72|0
1656570320000|2022-06-30 06:25:20|5.34|3.74|5.33|3.73|5.34|3.74|5.33|3.73|0
1656570340000|2022-06-30 06:25:40|5.34|3.74|5.33|3.73|5.34|3.74|5.33|3.73|0
1656570350000|2022-06-30 06:25:50|5.34|3.74|5.35|3.75|5.35|3.75|5.33|3.73|0
1656570360000|2022-06-30 06:26:00|5.33|3.73|5.34|3.74|5.34|3.74|5.33|3.73|0
1656570370000|2022-06-30 06:26:10|5.33|3.73|5.32|3.72|5.33|3.73|5.31|3.71|0
1656570380000|2022-06-30 06:26:20|5.3|3.7|5.3|3.7|5.3|3.7|5.3|3.7|0
1656570390000|2022-06-30 06:26:30|5.29|3.69|5.29|3.69|5.29|3.69|5.29|3.69|0
1656570400000|2022-06-30 06:26:40|5.3|3.7|5.3|3.7|5.3|3.7|5.3|3.7|0
1656570410000|2022-06-30 06:26:50|5.31|3.71|5.32|3.72|5.32|3.72|5.31|3.71|0
1656570420000|2022-06-30 06:27:00|5.31|3.71|5.3|3.7|5.31|3.71|5.3|3.7|0
1656570430000|2022-06-30 06:27:10|5.32|3.72|5.29|3.69|5.32|3.72|5.29|3.69|0
1656570440000|2022-06-30 06:27:20|5.28|3.68|5.28|3.68|5.28|3.68|5.28|3.68|0
1656570450000|2022-06-30 06:27:30|5.29|3.69|5.25|3.65|5.29|3.69|5.25|3.65|0
1656570460000|2022-06-30 06:27:40|5.24|3.64|5.22|3.62|5.24|3.64|5.22|3.62|0
1656570470000|2022-06-30 06:27:50|5.21|3.61|5.2|3.6|5.21|3.61|5.2|3.6|0
1656570480000|2022-06-30 06:28:00|5.21|3.61|5.21|3.61|5.21|3.61|5.21|3.61|0
1656570490000|2022-06-30 06:28:10|5.22|3.62|5.22|3.62|5.22|3.62|5.22|3.62|0
1656570500000|2022-06-30 06:28:20|5.21|3.61|5.23|3.63|5.23|3.63|5.21|3.61|0
1656570510000|2022-06-30 06:28:30|5.22|3.62|5.22|3.62|5.22|3.62|5.21|3.61|0
1656570520000|2022-06-30 06:28:40|5.21|3.61|5.2|3.6|5.21|3.61|5.2|3.6|0
1656570540000|2022-06-30 06:29:00|5.18|3.58|5.18|3.58|5.19|3.59|5.18|3.58|0
1656570550000|2022-06-30 06:29:10|5.17|3.57|5.15|3.55|5.17|3.57|5.15|3.55|0
1656570560000|2022-06-30 06:29:20|5.16|3.56|5.16|3.56|5.17|3.57|5.16|3.56|0
1656570570000|2022-06-30 06:29:30|5.17|3.57|5.18|3.58|5.18|3.58|5.17|3.57|0
1656570580000|2022-06-30 06:29:40|5.2|3.6|5.18|3.58|5.2|3.6|5.18|3.58|0
1656570590000|2022-06-30 06:29:50|5.19|3.59|5.19|3.59|5.19|3.59|5.18|3.58|0
1656570600000|2022-06-30 06:30:00|5.18|3.58|5.17|3.57|5.19|3.59|5.17|3.57|0
1656570610000|2022-06-30 06:30:10|5.18|3.58|5.17|3.57|5.18|3.58|5.17|3.57|0
1656570620000|2022-06-30 06:30:20|5.18|3.58|5.17|3.57|5.18|3.58|5.17|3.57|0
1656570630000|2022-06-30 06:30:30|5.16|3.56|5.16|3.56|5.16|3.56|5.15|3.55|0
1656570640000|2022-06-30 06:30:40|5.15|3.55|5.14|3.54|5.15|3.55|5.14|3.54|0
1656570650000|2022-06-30 06:30:50|5.13|3.53|5.08|3.48|5.13|3.53|5.08|3.48|0
1656570660000|2022-06-30 06:31:00|5.07|3.47|5.14|3.54|5.14|3.54|4.84|3.24|0
1656570670000|2022-06-30 06:31:10|5.13|3.53|5.1|3.5|5.13|3.53|5.1|3.5|0
1656570680000|2022-06-30 06:31:20|5.09|3.49|5.09|3.49|5.09|3.49|5.09|3.49|0
1656570690000|2022-06-30 06:31:30|5.1|3.5|5.1|3.5|5.1|3.5|5.1|3.5|0
1656570700000|2022-06-30 06:31:40|5.11|3.51|5.11|3.51|5.11|3.51|5.11|3.51|0
1656570710000|2022-06-30 06:31:50|5.09|3.49|5.1|3.5|5.1|3.5|5.09|3.49|0
1656570720000|2022-06-30 06:32:00|5.08|3.48|5.07|3.47|5.08|3.48|5.07|3.47|0
1656570730000|2022-06-30 06:32:10|5.06|3.46|5.1|3.5|5.1|3.5|5.06|3.46|0
1656570740000|2022-06-30 06:32:20|5.11|3.51|5.14|3.54|5.14|3.54|5.11|3.51|0
1656570750000|2022-06-30 06:32:30|5.41|3.81|5.41|3.81|5.42|3.82|5.41|3.81|0
1656570760000|2022-06-30 06:32:40|5.42|3.82|5.37|3.77|5.42|3.82|5.37|3.77|0
1656570770000|2022-06-30 06:32:50|5.38|3.78|5.35|3.75|5.38|3.78|5.35|3.75|0
1656570780000|2022-06-30 06:33:00|5.36|3.76|5.35|3.75|5.38|3.78|5.35|3.75|0
1656570790000|2022-06-30 06:33:10|5.36|3.76|5.37|3.77|5.4|3.8|5.36|3.76|0
1656570800000|2022-06-30 06:33:20|5.36|3.76|5.36|3.76|5.36|3.76|5.35|3.75|0
1656570810000|2022-06-30 06:33:30|5.37|3.77|5.35|3.75|5.37|3.77|5.35|3.75|0
1656570820000|2022-06-30 06:33:40|5.36|3.76|5.36|3.76|5.36|3.76|5.36|3.76|0
1656570830000|2022-06-30 06:33:50|5.35|3.75|5.32|3.72|5.35|3.75|5.32|3.72|0
1656570840000|2022-06-30 06:34:00|5.31|3.71|5.3|3.7|5.31|3.71|5.3|3.7|0
1656570850000|2022-06-30 06:34:10|5.29|3.69|5.29|3.69|5.29|3.69|5.29|3.69|0
1656570860000|2022-06-30 06:34:20|5.3|3.7|5.31|3.71|5.31|3.71|5.3|3.7|0
1656570870000|2022-06-30 06:34:30|5.3|3.7|5.3|3.7|5.3|3.7|5.3|3.7|0
1656570880000|2022-06-30 06:34:40|5.29|3.69|5.29|3.69|5.29|3.69|5.29|3.69|0
1656570890000|2022-06-30 06:34:50|5.3|3.7|5.32|3.72|5.32|3.72|5.3|3.7|0
1656570900000|2022-06-30 06:35:00|5.31|3.71|5.32|3.72|5.32|3.72|5.31|3.71|0
1656570910000|2022-06-30 06:35:10|5.31|3.71|5.29|3.69|5.32|3.72|5.29|3.69|0
1656570920000|2022-06-30 06:35:20|5.27|3.67|5.24|3.64|5.27|3.67|5.24|3.64|0
1656570930000|2022-06-30 06:35:30|5.22|3.62|5.19|3.59|5.22|3.62|5.19|3.59|0
1656570940000|2022-06-30 06:35:40|5.18|3.58|5.19|3.59|5.19|3.59|5.18|3.58|0
1656570950000|2022-06-30 06:35:50|5.18|3.58|5.2|3.6|5.2|3.6|5.18|3.58|0
1656570960000|2022-06-30 06:36:00|5.18|3.58|5.16|3.56|5.18|3.58|5.16|3.56|0
1656570970000|2022-06-30 06:36:10|5.17|3.57|5.15|3.55|5.17|3.57|5.15|3.55|0
1656570980000|2022-06-30 06:36:20|5.16|3.56|5.17|3.57|5.17|3.57|5.16|3.56|0
1656570990000|2022-06-30 06:36:30|5.16|3.56|5.16|3.56|5.16|3.56|5.16|3.56|0
1656571000000|2022-06-30 06:36:40|5.15|3.55|5.29|3.69|5.29|3.69|5.15|3.55|0
1656571010000|2022-06-30 06:36:50|5.31|3.71|5.32|3.72|5.32|3.72|5.31|3.71|0
1656571020000|2022-06-30 06:37:00|5.31|3.71|5.31|3.71|5.32|3.72|5.31|3.71|0
1656571030000|2022-06-30 06:37:10|5.3|3.7|5.24|3.64|5.3|3.7|5.24|3.64|0
1656571040000|2022-06-30 06:37:20|5.23|3.63|5.22|3.62|5.23|3.63|5.22|3.62|0
1656571050000|2022-06-30 06:37:30|5.26|3.66|5.26|3.66|5.27|3.67|5.26|3.66|0
1656571060000|2022-06-30 06:37:40|5.27|3.67|5.26|3.66|5.28|3.68|5.26|3.66|0
1656571070000|2022-06-30 06:37:50|5.27|3.67|5.3|3.7|5.3|3.7|5.27|3.67|0
1656571080000|2022-06-30 06:38:00|5.29|3.69|5.28|3.68|5.29|3.69|5.28|3.68|0
1656571090000|2022-06-30 06:38:10|5.31|3.71|5.31|3.71|5.31|3.71|5.31|3.71|0
1656571100000|2022-06-30 06:38:20|5.32|3.72|5.33|3.73|5.33|3.73|5.32|3.72|0
1656571110000|2022-06-30 06:38:30|5.35|3.75|5.35|3.75|5.35|3.75|5.35|3.75|0
1656571120000|2022-06-30 06:38:40|5.34|3.74|5.34|3.74|5.34|3.74|5.34|3.74|0
1656571130000|2022-06-30 06:38:50|5.35|3.75|5.36|3.76|5.36|3.76|5.34|3.74|0
1656571140000|2022-06-30 06:39:00|5.37|3.77|5.38|3.78|5.38|3.78|5.37|3.77|0
1656571150000|2022-06-30 06:39:10|5.39|3.79|5.41|3.81|5.41|3.81|5.39|3.79|0
1656571160000|2022-06-30 06:39:20|5.4|3.8|5.4|3.8|5.4|3.8|5.4|3.8|0
1656571170000|2022-06-30 06:39:30|5.42|3.82|5.4|3.8|5.42|3.82|5.4|3.8|0
1656571180000|2022-06-30 06:39:40|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1656571190000|2022-06-30 06:39:50|5.39|3.79|5.42|3.82|5.42|3.82|5.39|3.79|0
1656571200000|2022-06-30 06:40:00|5.41|3.81|5.42|3.82|5.43|3.83|5.4|3.8|0
1656571210000|2022-06-30 06:40:10|5.43|3.83|5.41|3.81|5.43|3.83|5.41|3.81|0
1656571220000|2022-06-30 06:40:20|5.39|3.79|5.41|3.81|5.41|3.81|5.39|3.79|0
1656571230000|2022-06-30 06:40:30|5.4|3.8|5.39|3.79|5.4|3.8|5.39|3.79|0
1656571240000|2022-06-30 06:40:40|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1656571250000|2022-06-30 06:40:50|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1656571260000|2022-06-30 06:41:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1656571270000|2022-06-30 06:41:10|5.4|3.8|5.4|3.8|5.4|3.8|5.4|3.8|0
1656571280000|2022-06-30 06:41:20|5.38|3.78|5.36|3.76|5.38|3.78|5.36|3.76|0
1656571290000|2022-06-30 06:41:30|5.37|3.77|5.36|3.76|5.37|3.77|5.36|3.76|0
1656571300000|2022-06-30 06:41:40|5.35|3.75|5.31|3.71|5.35|3.75|5.31|3.71|0
1656571310000|2022-06-30 06:41:50|5.3|3.7|5.27|3.67|5.3|3.7|5.26|3.66|0
1656571320000|2022-06-30 06:42:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1656571330000|2022-06-30 06:42:10|5.29|3.69|5.28|3.68|5.29|3.69|5.28|3.68|0
1656571340000|2022-06-30 06:42:20|5.27|3.67|5.28|3.68|5.28|3.68|5.27|3.67|0
1656571350000|2022-06-30 06:42:30|5.27|3.67|5.24|3.64|5.28|3.68|5.24|3.64|0
1656571360000|2022-06-30 06:42:40|5.23|3.63|5.25|3.65|5.25|3.65|5.23|3.63|0
1656571370000|2022-06-30 06:42:50|5.26|3.66|5.25|3.65|5.26|3.66|5.24|3.64|0
1656571380000|2022-06-30 06:43:00|5.26|3.66|5.24|3.64|5.27|3.67|5.24|3.64|0
1656571390000|2022-06-30 06:43:10|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1656571400000|2022-06-30 06:43:20|5.24|3.64|5.22|3.62|5.25|3.65|5.22|3.62|0
1656571410000|2022-06-30 06:43:30|5.21|3.61|5.21|3.61|5.21|3.61|5.21|3.61|0
1656571420000|2022-06-30 06:43:40|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1656571430000|2022-06-30 06:43:50|5.19|3.59|5.2|3.6|5.2|3.6|5.18|3.58|0
1656571440000|2022-06-30 06:44:00|5.18|3.58|5.2|3.6|5.2|3.6|5.18|3.58|0
1656571450000|2022-06-30 06:44:10|5.21|3.61|5.05|3.45|5.24|3.64|5.05|3.45|0
1656571460000|2022-06-30 06:44:20|5.06|3.46|5.2|3.6|5.2|3.6|5.06|3.46|0
1656571470000|2022-06-30 06:44:30|5.18|3.58|5.18|3.58|5.18|3.58|5.17|3.57|0
1656571480000|2022-06-30 06:44:40|5.2|3.6|5.21|3.61|5.21|3.61|5.2|3.6|0
1656571490000|2022-06-30 06:44:50|5.22|3.62|5.22|3.62|5.22|3.62|5.22|3.62|0
1656571500000|2022-06-30 06:45:00|5.21|3.61|5.24|3.64|5.25|3.65|5.21|3.61|0
1656571510000|2022-06-30 06:45:10|5.23|3.63|5.23|3.63|5.23|3.63|5.23|3.63|0
1656571520000|2022-06-30 06:45:20|5.24|3.64|5.21|3.61|5.24|3.64|5.21|3.61|0
1656571530000|2022-06-30 06:45:30|5.22|3.62|5.24|3.64|5.24|3.64|5.22|3.62|0
1656571540000|2022-06-30 06:45:40|5.23|3.63|5.21|3.61|5.23|3.63|5.2|3.6|0
1656571550000|2022-06-30 06:45:50|5.19|3.59|5.19|3.59|5.19|3.59|5.19|3.59|0
1656571560000|2022-06-30 06:46:00|5.21|3.61|5.21|3.61|5.21|3.61|5.21|3.61|0
1656571570000|2022-06-30 06:46:10|5.23|3.63|5.23|3.63|5.23|3.63|5.23|3.63|0
1656571580000|2022-06-30 06:46:20|5.22|3.62|5.21|3.61|5.22|3.62|5.21|3.61|0
1656571590000|2022-06-30 06:46:30|5.22|3.62|5.24|3.64|5.24|3.64|5.22|3.62|0
1656571610000|2022-06-30 06:46:50|5.22|3.62|5.22|3.62|5.23|3.63|5.22|3.62|0
1656571620000|2022-06-30 06:47:00|5.23|3.63|5.21|3.61|5.23|3.63|5.21|3.61|0
1656571630000|2022-06-30 06:47:10|5.22|3.62|5.23|3.63|5.23|3.63|5.22|3.62|0
1656571640000|2022-06-30 06:47:20|5.24|3.64|5.27|3.67|5.27|3.67|5.24|3.64|0
1656571650000|2022-06-30 06:47:30|5.26|3.66|5.28|3.68|5.28|3.68|5.26|3.66|0
1656571660000|2022-06-30 06:47:40|5.27|3.67|5.3|3.7|5.3|3.7|5.27|3.67|0
1656571670000|2022-06-30 06:47:50|5.31|3.71|5.31|3.71|5.31|3.71|5.3|3.7|0
1656571680000|2022-06-30 06:48:00|5.3|3.7|5.29|3.69|5.3|3.7|5.28|3.68|0
1656571690000|2022-06-30 06:48:10|5.3|3.7|5.29|3.69|5.3|3.7|5.28|3.68|0
1656571700000|2022-06-30 06:48:20|5.26|3.66|5.29|3.69|5.29|3.69|5.26|3.66|0
1656571710000|2022-06-30 06:48:30|5.28|3.68|5.26|3.66|5.28|3.68|5.26|3.66|0
1656571720000|2022-06-30 06:48:40|5.25|3.65|5.25|3.65|5.25|3.65|5.25|3.65|0
1656571730000|2022-06-30 06:48:50|5.24|3.64|5.26|3.66|5.26|3.66|5.24|3.64|0
1656571740000|2022-06-30 06:49:00|5.28|3.68|5.28|3.68|5.28|3.68|5.25|3.65|0
1656571750000|2022-06-30 06:49:10|5.29|3.69|5.27|3.67|5.29|3.69|5.26|3.66|0
1656571760000|2022-06-30 06:49:20|5.28|3.68|5.31|3.71|5.31|3.71|5.28|3.68|0
1656571770000|2022-06-30 06:49:30|5.3|3.7|5.31|3.71|5.33|3.73|5.3|3.7|0
1656571780000|2022-06-30 06:49:40|5.3|3.7|5.3|3.7|5.3|3.7|5.3|3.7|0
1656571800000|2022-06-30 06:50:00|5.32|3.72|5.35|3.75|5.35|3.75|5.32|3.72|0
1656571810000|2022-06-30 06:50:10|5.36|3.76|5.35|3.75|5.36|3.76|5.35|3.75|0
1656571820000|2022-06-30 06:50:20|5.36|3.76|5.36|3.76|5.38|3.78|5.36|3.76|0
1656571830000|2022-06-30 06:50:30|5.35|3.75|5.35|3.75|5.35|3.75|5.35|3.75|0
1656571840000|2022-06-30 06:50:40|5.33|3.73|5.35|3.75|5.35|3.75|5.33|3.73|0
1656571850000|2022-06-30 06:50:50|5.34|3.74|5.34|3.74|5.34|3.74|5.33|3.73|0
1656571860000|2022-06-30 06:51:00|5.33|3.73|5.35|3.75|5.35|3.75|5.33|3.73|0
1656571870000|2022-06-30 06:51:10|5.34|3.74|5.35|3.75|5.35|3.75|5.34|3.74|0
1656571880000|2022-06-30 06:51:20|5.34|3.74|5.32|3.72|5.34|3.74|5.32|3.72|0
1656571890000|2022-06-30 06:51:30|5.33|3.73|5.32|3.72|5.33|3.73|5.32|3.72|0
1656571900000|2022-06-30 06:51:40|5.31|3.71|5.3|3.7|5.31|3.71|5.3|3.7|0
1656571910000|2022-06-30 06:51:50|5.31|3.71|5.32|3.72|5.32|3.72|5.31|3.71|0
1656571920000|2022-06-30 06:52:00|5.31|3.71|5.32|3.72|5.32|3.72|5.31|3.71|0
1656571930000|2022-06-30 06:52:10|5.33|3.73|5.3|3.7|5.33|3.73|5.3|3.7|0
1656571940000|2022-06-30 06:52:20|5.29|3.69|5.29|3.69|5.3|3.7|5.29|3.69|0
1656571950000|2022-06-30 06:52:30|5.28|3.68|5.3|3.7|5.3|3.7|5.28|3.68|0
1656571960000|2022-06-30 06:52:40|5.33|3.73|5.34|3.74|5.34|3.74|5.33|3.73|0
1656571970000|2022-06-30 06:52:50|5.33|3.73|5.3|3.7|5.33|3.73|5.3|3.7|0
1656571980000|2022-06-30 06:53:00|5.31|3.71|5.28|3.68|5.31|3.71|5.28|3.68|0
1656571990000|2022-06-30 06:53:10|5.27|3.67|5.28|3.68|5.28|3.68|5.27|3.67|0
1656572000000|2022-06-30 06:53:20|5.27|3.67|5.27|3.67|5.27|3.67|5.27|3.67|0
1656572010000|2022-06-30 06:53:30|5.26|3.66|5.26|3.66|5.26|3.66|5.26|3.66|0
1656572020000|2022-06-30 06:53:40|5.25|3.65|5.25|3.65|5.25|3.65|5.25|3.65|0
1656572030000|2022-06-30 06:53:50|5.29|3.69|5.27|3.67|5.29|3.69|5.27|3.67|0
1656572040000|2022-06-30 06:54:00|5.26|3.66|5.26|3.66|5.26|3.66|5.26|3.66|0
1656572050000|2022-06-30 06:54:10|5.27|3.67|5.27|3.67|5.27|3.67|5.27|3.67|0
1656572070000|2022-06-30 06:54:30|5.28|3.68|5.29|3.69|5.29|3.69|5.28|3.68|0
1656572080000|2022-06-30 06:54:40|5.3|3.7|5.31|3.71|5.31|3.71|5.3|3.7|0
1656572090000|2022-06-30 06:54:50|5.32|3.72|5.31|3.71|5.33|3.73|5.31|3.71|0
1656572100000|2022-06-30 06:55:00|5.33|3.73|5.31|3.71|5.33|3.73|5.31|3.71|0
1656572110000|2022-06-30 06:55:10|5.3|3.7|5.3|3.7|5.31|3.71|5.3|3.7|0
1656572120000|2022-06-30 06:55:20|5.29|3.69|5.33|3.73|5.33|3.73|5.29|3.69|0
1656572130000|2022-06-30 06:55:30|5.35|3.75|5.35|3.75|5.35|3.75|5.35|3.75|0
1656572140000|2022-06-30 06:55:40|5.36|3.76|5.35|3.75|5.36|3.76|5.35|3.75|0
1656572150000|2022-06-30 06:55:50|5.37|3.77|5.36|3.76|5.37|3.77|5.36|3.76|0
1656572160000|2022-06-30 06:56:00|5.37|3.77|5.38|3.78|5.39|3.79|5.36|3.76|0
1656572170000|2022-06-30 06:56:10|5.39|3.79|5.39|3.79|5.39|3.79|5.37|3.77|0
1656572180000|2022-06-30 06:56:20|5.4|3.8|5.38|3.78|5.4|3.8|5.38|3.78|0
1656572190000|2022-06-30 06:56:30|5.39|3.79|5.37|3.77|5.39|3.79|5.37|3.77|0
1656572200000|2022-06-30 06:56:40|5.36|3.76|5.38|3.78|5.39|3.79|5.36|3.76|0
1656572210000|2022-06-30 06:56:50|5.37|3.77|5.38|3.78|5.38|3.78|5.37|3.77|0
1656572220000|2022-06-30 06:57:00|5.36|3.76|5.38|3.78|5.38|3.78|5.36|3.76|0
1656572230000|2022-06-30 06:57:10|5.37|3.77|5.37|3.77|5.37|3.77|5.36|3.76|0
1656572240000|2022-06-30 06:57:20|5.36|3.76|5.36|3.76|5.36|3.76|5.35|3.75|0
1656572250000|2022-06-30 06:57:30|5.35|3.75|5.35|3.75|5.35|3.75|5.35|3.75|0
1656572260000|2022-06-30 06:57:40|5.37|3.77|5.36|3.76|5.37|3.77|5.36|3.76|0
1656572270000|2022-06-30 06:57:50|5.37|3.77|5.35|3.75|5.37|3.77|5.35|3.75|0
1656572280000|2022-06-30 06:58:00|5.36|3.76|5.34|3.74|5.36|3.76|5.34|3.74|0
1656572290000|2022-06-30 06:58:10|5.37|3.77|5.37|3.77|5.37|3.77|5.37|3.77|0
1656572300000|2022-06-30 06:58:20|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1656572310000|2022-06-30 06:58:30|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1656572320000|2022-06-30 06:58:40|5.36|3.76|5.38|3.78|5.38|3.78|5.36|3.76|0
1656572330000|2022-06-30 06:58:50|5.39|3.79|5.4|3.8|5.4|3.8|5.39|3.79|0
1656572340000|2022-06-30 06:59:00|5.39|3.79|5.39|3.79|5.39|3.79|5.39|3.79|0
1656572350000|2022-06-30 06:59:10|5.38|3.78|5.38|3.78|5.38|3.78|5.37|3.77|0
1656572360000|2022-06-30 06:59:20|5.37|3.77|5.38|3.78|5.38|3.78|5.37|3.77|0
1656572370000|2022-06-30 06:59:30|5.37|3.77|5.35|3.75|5.37|3.77|5.35|3.75|0
1656572380000|2022-06-30 06:59:40|5.34|3.74|5.34|3.74|5.34|3.74|5.34|3.74|0
1656572390000|2022-06-30 06:59:50|5.37|3.77|5.35|3.75|5.37|3.77|5.35|3.75|0
1656572400000|2022-06-30 07:00:00|5.33|3.73|5.34|3.74|5.34|3.74|5.33|3.73|0
1656572410000|2022-06-30 07:00:10|5.35|3.75|5.38|3.78|5.38|3.78|5.35|3.75|0
1656572420000|2022-06-30 07:00:20|5.39|3.79|5.38|3.78|5.39|3.79|5.38|3.78|0
1656572430000|2022-06-30 07:00:30|5.37|3.77|5.38|3.78|5.39|3.79|5.37|3.77|0
1656572440000|2022-06-30 07:00:40|5.41|3.81|5.43|3.83|5.43|3.83|5.41|3.81|0
1656572450000|2022-06-30 07:00:50|5.42|3.82|5.41|3.81|5.42|3.82|5.4|3.8|0
1656572460000|2022-06-30 07:01:00|5.44|3.84|5.44|3.84|5.46|3.86|5.44|3.84|0
1656572470000|2022-06-30 07:01:10|5.41|3.81|5.41|3.81|5.42|3.82|5.41|3.81|0
1656572480000|2022-06-30 07:01:20|5.42|3.82|5.42|3.82|5.42|3.82|5.41|3.81|0
1656572490000|2022-06-30 07:01:30|5.43|3.83|5.43|3.83|5.43|3.83|5.42|3.82|0
1656572500000|2022-06-30 07:01:40|5.42|3.82|5.4|3.8|5.43|3.83|5.4|3.8|0
1656572510000|2022-06-30 07:01:50|5.42|3.82|5.37|3.77|5.42|3.82|5.37|3.77|0
1656572520000|2022-06-30 07:02:00|5.38|3.78|5.38|3.78|5.38|3.78|5.37|3.77|0
1656572530000|2022-06-30 07:02:10|5.36|3.76|5.33|3.73|5.36|3.76|5.33|3.73|0
1656572540000|2022-06-30 07:02:20|5.29|3.69|5.29|3.69|5.29|3.69|5.29|3.69|0
1656572550000|2022-06-30 07:02:30|5.28|3.68|5.28|3.68|5.29|3.69|5.27|3.67|0
1656572560000|2022-06-30 07:02:40|5.29|3.69|5.33|3.73|5.33|3.73|5.29|3.69|0
1656572570000|2022-06-30 07:02:50|5.36|3.76|5.34|3.74|5.36|3.76|5.34|3.74|0
1656572580000|2022-06-30 07:03:00|5.35|3.75|5.41|3.81|5.41|3.81|5.35|3.75|0
1656572590000|2022-06-30 07:03:10|5.39|3.79|5.34|3.74|5.39|3.79|5.34|3.74|0
1656572600000|2022-06-30 07:03:20|5.33|3.73|5.31|3.71|5.33|3.73|5.31|3.71|0
1656572610000|2022-06-30 07:03:30|5.29|3.69|5.29|3.69|5.29|3.69|5.29|3.69|0
1656572620000|2022-06-30 07:03:40|5.3|3.7|5.34|3.74|5.34|3.74|5.3|3.7|0
1656572630000|2022-06-30 07:03:50|5.32|3.72|5.29|3.69|5.32|3.72|5.29|3.69|0
1656572640000|2022-06-30 07:04:00|5.28|3.68|5.33|3.73|5.33|3.73|5.28|3.68|0
1656572650000|2022-06-30 07:04:10|5.34|3.74|5.34|3.74|5.34|3.74|5.33|3.73|0
1656572660000|2022-06-30 07:04:20|5.33|3.73|5.32|3.72|5.34|3.74|5.32|3.72|0
1656572670000|2022-06-30 07:04:30|5.33|3.73|5.32|3.72|5.34|3.74|5.32|3.72|0
1656572680000|2022-06-30 07:04:40|5.34|3.74|5.29|3.69|5.34|3.74|5.29|3.69|0
1656572690000|2022-06-30 07:04:50|5.3|3.7|5.29|3.69|5.3|3.7|5.29|3.69|0
1656572700000|2022-06-30 07:05:00|5.18|3.78|5.21|3.81|5.21|3.81|5.18|3.78|0
1656572710000|2022-06-30 07:05:10|5.2|3.8|5.17|3.77|5.2|3.8|5.17|3.77|0
1656572720000|2022-06-30 07:05:20|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1656572730000|2022-06-30 07:05:30|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1656572740000|2022-06-30 07:05:40|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1656572750000|2022-06-30 07:05:50|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1656572760000|2022-06-30 07:06:00|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1656572770000|2022-06-30 07:06:10|5.14|3.74|5.14|3.74|5.17|3.77|5.14|3.74|0
1656572780000|2022-06-30 07:06:20|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1656572790000|2022-06-30 07:06:30|5.15|3.75|5.15|3.75|5.16|3.76|5.15|3.75|0
1656572800000|2022-06-30 07:06:40|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1656572810000|2022-06-30 07:06:50|5.17|3.77|5.2|3.8|5.2|3.8|5.17|3.77|0
1656572820000|2022-06-30 07:07:00|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1656572830000|2022-06-30 07:07:10|5.16|3.76|5.17|3.77|5.17|3.77|5.14|3.74|0
1656572840000|2022-06-30 07:07:20|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1656572850000|2022-06-30 07:07:30|5.14|3.74|5.14|3.74|5.15|3.75|5.13|3.73|0
1656572860000|2022-06-30 07:07:40|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1656572870000|2022-06-30 07:07:50|5.12|3.72|5.12|3.72|5.12|3.72|5.12|3.72|0
1656572880000|2022-06-30 07:08:00|5.13|3.73|5.09|3.69|5.13|3.73|5.08|3.68|0
1656572890000|2022-06-30 07:08:10|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1656572900000|2022-06-30 07:08:20|5.08|3.68|5.11|3.71|5.12|3.72|5.08|3.68|0
1656572910000|2022-06-30 07:08:30|5.1|3.7|5.15|3.75|5.15|3.75|5.1|3.7|0
1656572920000|2022-06-30 07:08:40|5.19|3.79|5.22|3.82|5.22|3.82|5.18|3.78|0
1656572930000|2022-06-30 07:08:50|5.23|3.83|5.25|3.85|5.25|3.85|5.22|3.82|0
1656572940000|2022-06-30 07:09:00|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1656572950000|2022-06-30 07:09:10|5.27|3.87|5.25|3.85|5.28|3.88|5.25|3.85|0
1656572960000|2022-06-30 07:09:20|5.24|3.84|5.24|3.84|5.25|3.85|5.24|3.84|0
1656572970000|2022-06-30 07:09:30|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1656572980000|2022-06-30 07:09:40|5.24|3.84|5.26|3.86|5.26|3.86|5.23|3.83|0
1656572990000|2022-06-30 07:09:50|5.24|3.84|5.22|3.82|5.24|3.84|5.22|3.82|0
1656573000000|2022-06-30 07:10:00|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1656573010000|2022-06-30 07:10:10|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1656573020000|2022-06-30 07:10:20|5.26|3.86|5.21|3.81|5.26|3.86|5.21|3.81|0
1656573030000|2022-06-30 07:10:30|5.24|3.84|5.22|3.82|5.24|3.84|5.22|3.82|0
1656573040000|2022-06-30 07:10:40|5.24|3.84|5.32|3.92|5.32|3.92|5.24|3.84|0
1656573050000|2022-06-30 07:10:50|5.35|3.95|5.34|3.94|5.35|3.95|5.32|3.92|0
1656573060000|2022-06-30 07:11:00|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1656573070000|2022-06-30 07:11:10|5.34|3.94|5.32|3.92|5.35|3.95|5.32|3.92|0
1656573080000|2022-06-30 07:11:20|5.31|3.91|5.34|3.94|5.34|3.94|5.3|3.9|0
1656573090000|2022-06-30 07:11:30|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1656573100000|2022-06-30 07:11:40|5.32|3.92|5.28|3.88|5.32|3.92|5.28|3.88|0
1656573110000|2022-06-30 07:11:50|5.27|3.87|5.3|3.9|5.31|3.91|5.27|3.87|0
1656573120000|2022-06-30 07:12:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1656573130000|2022-06-30 07:12:10|5.25|3.85|5.18|3.78|5.25|3.85|5.18|3.78|0
1656573140000|2022-06-30 07:12:20|5.17|3.77|5.21|3.81|5.21|3.81|5.17|3.77|0
1656573150000|2022-06-30 07:12:30|5.19|3.79|5.22|3.82|5.22|3.82|5.19|3.79|0
1656573160000|2022-06-30 07:12:40|5.19|3.79|5.16|3.76|5.19|3.79|5.16|3.76|0
1656573170000|2022-06-30 07:12:50|5.18|3.78|5.14|3.74|5.18|3.78|5.14|3.74|0
1656573180000|2022-06-30 07:13:00|5.13|3.73|5.1|3.7|5.13|3.73|5.1|3.7|0
1656573190000|2022-06-30 07:13:10|5.12|3.72|5.15|3.75|5.15|3.75|5.11|3.71|0
1656573200000|2022-06-30 07:13:20|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1656573210000|2022-06-30 07:13:30|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1656573220000|2022-06-30 07:13:40|5.16|3.76|5.17|3.77|5.17|3.77|5.15|3.75|0
1656573230000|2022-06-30 07:13:50|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1656573240000|2022-06-30 07:14:00|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1656573250000|2022-06-30 07:14:10|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1656573260000|2022-06-30 07:14:20|5.21|3.81|5.18|3.78|5.21|3.81|5.18|3.78|0
1656573270000|2022-06-30 07:14:30|5.17|3.77|5.21|3.81|5.21|3.81|5.16|3.76|0
1656573280000|2022-06-30 07:14:40|5.2|3.8|5.2|3.8|5.2|3.8|5.19|3.79|0
1656573290000|2022-06-30 07:14:50|5.19|3.79|5.19|3.79|5.2|3.8|5.19|3.79|0
1656573300000|2022-06-30 07:15:00|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1656573310000|2022-06-30 07:15:10|5.12|3.72|5.11|3.71|5.13|3.73|5.11|3.71|0
1656573320000|2022-06-30 07:15:20|5.1|3.7|5.09|3.69|5.11|3.71|5.09|3.69|0
1656573330000|2022-06-30 07:15:30|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1656573340000|2022-06-30 07:15:40|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1656573350000|2022-06-30 07:15:50|5.07|3.67|5.03|3.63|5.07|3.67|5.03|3.63|0
1656573360000|2022-06-30 07:16:00|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1656573370000|2022-06-30 07:16:10|5.01|3.61|4.99|3.59|5.01|3.61|4.97|3.57|0
1656573380000|2022-06-30 07:16:20|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1656573390000|2022-06-30 07:16:30|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1656573400000|2022-06-30 07:16:40|5.04|3.64|5.03|3.63|5.06|3.66|5.03|3.63|0
1656573410000|2022-06-30 07:16:50|5|3.6|5.01|3.61|5.04|3.64|5|3.6|0
1656573420000|2022-06-30 07:17:00|5|3.6|4.97|3.57|5|3.6|4.95|3.55|0
1656573430000|2022-06-30 07:17:10|5.02|3.62|5.04|3.64|5.04|3.64|5.02|3.62|0
1656573440000|2022-06-30 07:17:20|5.02|3.62|5|3.6|5.02|3.62|5|3.6|0
1656573450000|2022-06-30 07:17:30|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656573460000|2022-06-30 07:17:40|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656573470000|2022-06-30 07:17:50|5|3.6|5|3.6|5|3.6|5|3.6|0
1656573480000|2022-06-30 07:18:00|4.99|3.59|5.03|3.63|5.03|3.63|4.99|3.59|0
1656573490000|2022-06-30 07:18:10|5.02|3.62|5|3.6|5.02|3.62|5|3.6|0
1656573500000|2022-06-30 07:18:20|4.99|3.59|4.98|3.58|4.99|3.59|4.97|3.57|0
1656573510000|2022-06-30 07:18:30|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1656573520000|2022-06-30 07:18:40|4.98|3.58|5|3.6|5|3.6|4.98|3.58|0
1656573530000|2022-06-30 07:18:50|4.99|3.59|4.97|3.57|4.99|3.59|4.97|3.57|0
1656573540000|2022-06-30 07:19:00|4.99|3.59|4.96|3.56|4.99|3.59|4.96|3.56|0
1656573550000|2022-06-30 07:19:10|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656573560000|2022-06-30 07:19:20|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656573570000|2022-06-30 07:19:30|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656573580000|2022-06-30 07:19:40|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656573590000|2022-06-30 07:19:50|4.97|3.57|5.05|3.65|5.05|3.65|4.97|3.57|0
1656573600000|2022-06-30 07:20:00|5.01|3.61|5.02|3.62|5.04|3.64|5.01|3.61|0
1656573610000|2022-06-30 07:20:10|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1656573620000|2022-06-30 07:20:20|5.07|3.67|5.06|3.66|5.07|3.67|5.05|3.65|0
1656573630000|2022-06-30 07:20:30|5.07|3.67|5.31|3.91|5.31|3.91|5.05|3.65|0
1656573640000|2022-06-30 07:20:40|5.32|3.92|5.28|3.88|5.32|3.92|5.28|3.88|0
1656573650000|2022-06-30 07:20:50|5.13|3.73|5.16|3.76|5.16|3.76|5.13|3.73|0
1656573660000|2022-06-30 07:21:00|5.15|3.75|5.16|3.76|5.16|3.76|5.14|3.74|0
1656573670000|2022-06-30 07:21:10|5.15|3.75|5.18|3.78|5.18|3.78|5.15|3.75|0
1656573680000|2022-06-30 07:21:20|5.17|3.77|5.14|3.74|5.17|3.77|5.14|3.74|0
1656573690000|2022-06-30 07:21:30|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1656573700000|2022-06-30 07:21:40|5.11|3.71|5.08|3.68|5.11|3.71|5.08|3.68|0
1656573710000|2022-06-30 07:21:50|5.09|3.69|5.1|3.7|5.11|3.71|5.09|3.69|0
1656573720000|2022-06-30 07:22:00|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1656573730000|2022-06-30 07:22:10|5.07|3.67|5.08|3.68|5.08|3.68|5.06|3.66|0
1656573740000|2022-06-30 07:22:20|5.09|3.69|5.06|3.66|5.09|3.69|5.06|3.66|0
1656573750000|2022-06-30 07:22:30|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1656573760000|2022-06-30 07:22:40|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1656573770000|2022-06-30 07:22:50|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1656573780000|2022-06-30 07:23:00|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1656573790000|2022-06-30 07:23:10|5.07|3.67|5.1|3.7|5.1|3.7|5.07|3.67|0
1656573800000|2022-06-30 07:23:20|5.12|3.72|5.18|3.78|5.18|3.78|5.12|3.72|0
1656573810000|2022-06-30 07:23:30|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1656573820000|2022-06-30 07:23:40|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1656573830000|2022-06-30 07:23:50|5.16|3.76|5.11|3.71|5.16|3.76|5.11|3.71|0
1656573840000|2022-06-30 07:24:00|5.09|3.69|5.09|3.69|5.12|3.72|5.09|3.69|0
1656573850000|2022-06-30 07:24:10|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1656573860000|2022-06-30 07:24:20|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1656573870000|2022-06-30 07:24:30|5.07|3.67|5.1|3.7|5.1|3.7|5.07|3.67|0
1656573880000|2022-06-30 07:24:40|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1656573890000|2022-06-30 07:24:50|5.12|3.72|5.15|3.75|5.15|3.75|5.12|3.72|0
1656573900000|2022-06-30 07:25:00|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1656573910000|2022-06-30 07:25:10|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1656573920000|2022-06-30 07:25:20|5.18|3.78|5.14|3.74|5.18|3.78|5.14|3.74|0
1656573930000|2022-06-30 07:25:30|5.13|3.73|5.16|3.76|5.16|3.76|5.12|3.72|0
1656573940000|2022-06-30 07:25:40|5.18|3.78|5.19|3.79|5.2|3.8|5.18|3.78|0
1656573950000|2022-06-30 07:25:50|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1656573960000|2022-06-30 07:26:00|5.18|3.78|5.17|3.77|5.18|3.78|5.16|3.76|0
1656573970000|2022-06-30 07:26:10|5.18|3.78|5.21|3.81|5.21|3.81|5.17|3.77|0
1656573980000|2022-06-30 07:26:20|5.22|3.82|5.22|3.82|5.23|3.83|5.22|3.82|0
1656573990000|2022-06-30 07:26:30|5.19|3.79|5.19|3.79|5.2|3.8|5.19|3.79|0
1656574000000|2022-06-30 07:26:40|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1656574010000|2022-06-30 07:26:50|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1656574020000|2022-06-30 07:27:00|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1656574030000|2022-06-30 07:27:10|5.19|3.79|5.22|3.82|5.22|3.82|5.19|3.79|0
1656574040000|2022-06-30 07:27:20|5.25|3.85|5.22|3.82|5.25|3.85|5.22|3.82|0
1656574050000|2022-06-30 07:27:30|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1656574060000|2022-06-30 07:27:40|5.22|3.82|5.26|3.86|5.26|3.86|5.22|3.82|0
1656574070000|2022-06-30 07:27:50|5.25|3.85|5.29|3.89|5.3|3.9|5.25|3.85|0
1656574080000|2022-06-30 07:28:00|5.3|3.9|5.29|3.89|5.3|3.9|5.28|3.88|0
1656574090000|2022-06-30 07:28:10|5.3|3.9|5.33|3.93|5.33|3.93|5.3|3.9|0
1656574100000|2022-06-30 07:28:20|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1656574110000|2022-06-30 07:28:30|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1656574120000|2022-06-30 07:28:40|5.31|3.91|5.31|3.91|5.31|3.91|5.3|3.9|0
1656574130000|2022-06-30 07:28:50|5.3|3.9|5.27|3.87|5.3|3.9|5.27|3.87|0
1656574140000|2022-06-30 07:29:00|5.28|3.88|5.27|3.87|5.28|3.88|5.26|3.86|0
1656574150000|2022-06-30 07:29:10|5.26|3.86|5.24|3.84|5.26|3.86|5.24|3.84|0
1656574160000|2022-06-30 07:29:20|5.23|3.83|5.17|3.77|5.23|3.83|5.17|3.77|0
1656574170000|2022-06-30 07:29:30|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1656574180000|2022-06-30 07:29:40|5.18|3.78|5.2|3.8|5.2|3.8|5.17|3.77|0
1656574190000|2022-06-30 07:29:50|5.21|3.81|5.18|3.78|5.21|3.81|5.17|3.77|0
1656574200000|2022-06-30 07:30:00|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1656574210000|2022-06-30 07:30:10|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1656574220000|2022-06-30 07:30:20|5.14|3.74|5.12|3.72|5.14|3.74|5.12|3.72|0
1656574240000|2022-06-30 07:30:40|5.11|3.71|5.08|3.68|5.11|3.71|5.08|3.68|0
1656574250000|2022-06-30 07:30:50|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1656574260000|2022-06-30 07:31:00|5.08|3.68|5.12|3.72|5.12|3.72|5.08|3.68|0
1656574270000|2022-06-30 07:31:10|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1656574280000|2022-06-30 07:31:20|5.13|3.73|5.11|3.71|5.13|3.73|5.1|3.7|0
1656574290000|2022-06-30 07:31:30|5.14|3.74|5.15|3.75|5.15|3.75|5.13|3.73|0
1656574300000|2022-06-30 07:31:40|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1656574310000|2022-06-30 07:31:50|5.15|3.75|5.17|3.77|5.17|3.77|5.15|3.75|0
1656574320000|2022-06-30 07:32:00|5.16|3.76|5.2|3.8|5.2|3.8|5.16|3.76|0
1656574330000|2022-06-30 07:32:10|5.23|3.83|5.21|3.81|5.25|3.85|5.21|3.81|0
1656574340000|2022-06-30 07:32:20|5.2|3.8|5.24|3.84|5.24|3.84|5.19|3.79|0
1656574350000|2022-06-30 07:32:30|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1656574360000|2022-06-30 07:32:40|5.23|3.83|5.21|3.81|5.23|3.83|5.2|3.8|0
1656574370000|2022-06-30 07:32:50|5.23|3.83|5.23|3.83|5.24|3.84|5.21|3.81|0
1656574380000|2022-06-30 07:33:00|5.24|3.84|5.23|3.83|5.26|3.86|5.23|3.83|0
1656574390000|2022-06-30 07:33:10|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1656574400000|2022-06-30 07:33:20|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1656574410000|2022-06-30 07:33:30|5.2|3.8|5.19|3.79|5.2|3.8|5.18|3.78|0
1656574420000|2022-06-30 07:33:40|5.18|3.78|5.23|3.83|5.23|3.83|5.18|3.78|0
1656574430000|2022-06-30 07:33:50|5.22|3.82|5.21|3.81|5.23|3.83|5.21|3.81|0
1656574440000|2022-06-30 07:34:00|5.19|3.79|5.2|3.8|5.22|3.82|5.19|3.79|0
1656574450000|2022-06-30 07:34:10|5.21|3.81|5.24|3.84|5.24|3.84|5.2|3.8|0
1656574460000|2022-06-30 07:34:20|5.25|3.85|5.26|3.86|5.26|3.86|5.24|3.84|0
1656574470000|2022-06-30 07:34:30|5.24|3.84|5.24|3.84|5.25|3.85|5.24|3.84|0
1656574480000|2022-06-30 07:34:40|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1656574490000|2022-06-30 07:34:50|5.29|3.89|5.28|3.88|5.29|3.89|5.27|3.87|0
1656574500000|2022-06-30 07:35:00|5.29|3.89|5.29|3.89|5.31|3.91|5.29|3.89|0
1656574510000|2022-06-30 07:35:10|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1656574520000|2022-06-30 07:35:20|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1656574530000|2022-06-30 07:35:30|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1656574540000|2022-06-30 07:35:40|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1656574550000|2022-06-30 07:35:50|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1656574560000|2022-06-30 07:36:00|5.3|3.9|5.33|3.93|5.33|3.93|5.3|3.9|0
1656574570000|2022-06-30 07:36:10|5.34|3.94|5.3|3.9|5.34|3.94|5.3|3.9|0
1656574580000|2022-06-30 07:36:20|5.31|3.91|5.32|3.92|5.32|3.92|5.29|3.89|0
1656574590000|2022-06-30 07:36:30|5.33|3.93|5.32|3.92|5.34|3.94|5.32|3.92|0
1656574600000|2022-06-30 07:36:40|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1656574610000|2022-06-30 07:36:50|5.32|3.92|5.32|3.92|5.34|3.94|5.32|3.92|0
1656574620000|2022-06-30 07:37:00|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1656574630000|2022-06-30 07:37:10|5.28|3.88|5.28|3.88|5.28|3.88|5.27|3.87|0
1656574640000|2022-06-30 07:37:20|5.26|3.86|5.26|3.86|5.26|3.86|5.25|3.85|0
1656574650000|2022-06-30 07:37:30|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1656574660000|2022-06-30 07:37:40|5.26|3.86|5.28|3.88|5.28|3.88|5.26|3.86|0
1656574670000|2022-06-30 07:37:50|5.27|3.87|5.32|3.92|5.32|3.92|5.27|3.87|0
1656574680000|2022-06-30 07:38:00|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1656574690000|2022-06-30 07:38:10|5.32|3.92|5.31|3.91|5.32|3.92|5.3|3.9|0
1656574700000|2022-06-30 07:38:20|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1656574710000|2022-06-30 07:38:30|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1656574720000|2022-06-30 07:38:40|5.36|3.96|5.34|3.94|5.36|3.96|5.32|3.92|0
1656574730000|2022-06-30 07:38:50|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1656574740000|2022-06-30 07:39:00|5.34|3.94|5.32|3.92|5.34|3.94|5.32|3.92|0
1656574750000|2022-06-30 07:39:10|5.33|3.93|5.28|3.88|5.33|3.93|5.28|3.88|0
1656574760000|2022-06-30 07:39:20|5.27|3.87|5.25|3.85|5.28|3.88|5.25|3.85|0
1656574770000|2022-06-30 07:39:30|5.23|3.83|5.24|3.84|5.24|3.84|5.22|3.82|0
1656574780000|2022-06-30 07:39:40|5.23|3.83|5.24|3.84|5.25|3.85|5.23|3.83|0
1656574790000|2022-06-30 07:39:50|5.26|3.86|5.24|3.84|5.26|3.86|5.24|3.84|0
1656574800000|2022-06-30 07:40:00|5.29|3.89|5.32|3.92|5.32|3.92|5.29|3.89|0
1656574810000|2022-06-30 07:40:10|5.35|3.95|5.36|3.96|5.37|3.97|5.35|3.95|0
1656574820000|2022-06-30 07:40:20|5.37|3.97|5.35|3.95|5.37|3.97|5.35|3.95|0
1656574830000|2022-06-30 07:40:30|5.36|3.96|5.36|3.96|5.36|3.96|5.34|3.94|0
1656574840000|2022-06-30 07:40:40|5.35|3.95|5.32|3.92|5.35|3.95|5.32|3.92|0
1656574850000|2022-06-30 07:40:50|5.31|3.91|5.33|3.93|5.33|3.93|5.31|3.91|0
1656574860000|2022-06-30 07:41:00|5.32|3.92|5.4|4|5.4|4|5.32|3.92|0
1656574870000|2022-06-30 07:41:10|5.41|4.01|5.43|4.03|5.43|4.03|5.41|4.01|0
1656574880000|2022-06-30 07:41:20|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1656574890000|2022-06-30 07:41:30|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1656574900000|2022-06-30 07:41:40|5.38|3.98|5.38|3.98|5.38|3.98|5.37|3.97|0
1656574910000|2022-06-30 07:41:50|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1656574920000|2022-06-30 07:42:00|5.34|3.94|5.34|3.94|5.36|3.96|5.34|3.94|0
1656574930000|2022-06-30 07:42:10|5.35|3.95|5.34|3.94|5.35|3.95|5.33|3.93|0
1656574940000|2022-06-30 07:42:20|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1656574950000|2022-06-30 07:42:30|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1656574960000|2022-06-30 07:42:40|5.34|3.94|5.38|3.98|5.38|3.98|5.34|3.94|0
1656574970000|2022-06-30 07:42:50|5.36|3.96|5.39|3.99|5.39|3.99|5.36|3.96|0
1656574980000|2022-06-30 07:43:00|5.41|4.01|5.44|4.04|5.44|4.04|5.41|4.01|0
1656574990000|2022-06-30 07:43:10|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1656575000000|2022-06-30 07:43:20|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1656575010000|2022-06-30 07:43:30|5.43|4.03|5.4|4|5.43|4.03|5.4|4|0
1656575020000|2022-06-30 07:43:40|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1656575030000|2022-06-30 07:43:50|5.43|4.03|5.46|4.06|5.46|4.06|5.43|4.03|0
1656575040000|2022-06-30 07:44:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1656575050000|2022-06-30 07:44:10|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1656575060000|2022-06-30 07:44:20|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656575080000|2022-06-30 07:44:40|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1656575090000|2022-06-30 07:44:50|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1656575100000|2022-06-30 07:45:00|5.45|4.05|5.44|4.04|5.47|4.07|5.44|4.04|0
1656575110000|2022-06-30 07:45:10|5.41|4.01|5.4|4|5.42|4.02|5.4|4|0
1656575120000|2022-06-30 07:45:20|5.41|4.01|5.44|4.04|5.44|4.04|5.41|4.01|0
1656575130000|2022-06-30 07:45:30|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1656575140000|2022-06-30 07:45:40|5.4|4|5.4|4|5.4|4|5.4|4|0
1656575150000|2022-06-30 07:45:50|5.39|3.99|5.39|3.99|5.39|3.99|5.37|3.97|0
1656575160000|2022-06-30 07:46:00|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1656575170000|2022-06-30 07:46:10|5.35|3.95|5.34|3.94|5.35|3.95|5.32|3.92|0
1656575180000|2022-06-30 07:46:20|5.33|3.93|5.37|3.97|5.37|3.97|5.33|3.93|0
1656575190000|2022-06-30 07:46:30|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1656575200000|2022-06-30 07:46:40|5.38|3.98|5.41|4.01|5.41|4.01|5.37|3.97|0
1656575210000|2022-06-30 07:46:50|5.42|4.02|5.38|3.98|5.42|4.02|5.38|3.98|0
1656575220000|2022-06-30 07:47:00|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1656575230000|2022-06-30 07:47:10|5.4|4|5.41|4.01|5.42|4.02|5.4|4|0
1656575240000|2022-06-30 07:47:20|5.4|4|5.29|3.89|5.41|4.01|5.29|3.89|0
1656575250000|2022-06-30 07:47:30|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1656575260000|2022-06-30 07:47:40|5.29|3.89|5.29|3.89|5.3|3.9|5.29|3.89|0
1656575270000|2022-06-30 07:47:50|5.3|3.9|5.32|3.92|5.32|3.92|5.3|3.9|0
1656575280000|2022-06-30 07:48:00|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1656575290000|2022-06-30 07:48:10|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1656575300000|2022-06-30 07:48:20|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1656575310000|2022-06-30 07:48:30|5.37|3.97|5.38|3.98|5.38|3.98|5.36|3.96|0
1656575320000|2022-06-30 07:48:40|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1656575330000|2022-06-30 07:48:50|5.41|4.01|5.43|4.03|5.45|4.05|5.41|4.01|0
1656575340000|2022-06-30 07:49:00|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1656575350000|2022-06-30 07:49:10|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1656575360000|2022-06-30 07:49:20|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1656575370000|2022-06-30 07:49:30|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1656575380000|2022-06-30 07:49:40|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1656575390000|2022-06-30 07:49:50|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1656575400000|2022-06-30 07:50:00|5.51|4.11|5.49|4.09|5.52|4.12|5.49|4.09|0
1656575410000|2022-06-30 07:50:10|5.47|4.07|5.5|4.1|5.5|4.1|5.47|4.07|0
1656575420000|2022-06-30 07:50:20|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1656575430000|2022-06-30 07:50:30|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1656575440000|2022-06-30 07:50:40|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656575450000|2022-06-30 07:50:50|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1656575460000|2022-06-30 07:51:00|5.47|4.07|5.5|4.1|5.5|4.1|5.47|4.07|0
1656575470000|2022-06-30 07:51:10|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1656575480000|2022-06-30 07:51:20|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1656575490000|2022-06-30 07:51:30|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1656575500000|2022-06-30 07:51:40|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1656575510000|2022-06-30 07:51:50|5.51|4.11|5.5|4.1|5.51|4.11|5.49|4.09|0
1656575520000|2022-06-30 07:52:00|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1656575530000|2022-06-30 07:52:10|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1656575540000|2022-06-30 07:52:20|5.52|4.12|5.49|4.09|5.52|4.12|5.49|4.09|0
1656575550000|2022-06-30 07:52:30|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1656575560000|2022-06-30 07:52:40|5.46|4.06|5.49|4.09|5.49|4.09|5.46|4.06|0
1656575570000|2022-06-30 07:52:50|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1656575580000|2022-06-30 07:53:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1656575590000|2022-06-30 07:53:10|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1656575600000|2022-06-30 07:53:20|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1656575610000|2022-06-30 07:53:30|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1656575630000|2022-06-30 07:53:50|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1656575640000|2022-06-30 07:54:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1656575650000|2022-06-30 07:54:10|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1656575660000|2022-06-30 07:54:20|5.47|4.07|5.48|4.08|5.48|4.08|5.46|4.06|0
1656575670000|2022-06-30 07:54:30|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1656575680000|2022-06-30 07:54:40|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1656575690000|2022-06-30 07:54:50|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656575700000|2022-06-30 07:55:00|5.46|4.06|5.42|4.02|5.46|4.06|5.42|4.02|0
1656575710000|2022-06-30 07:55:10|5.44|4.04|5.39|3.99|5.44|4.04|5.39|3.99|0
1656575720000|2022-06-30 07:55:20|5.38|3.98|5.41|4.01|5.41|4.01|5.38|3.98|0
1656575730000|2022-06-30 07:55:30|5.39|3.99|5.39|3.99|5.39|3.99|5.38|3.98|0
1656575740000|2022-06-30 07:55:40|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1656575750000|2022-06-30 07:55:50|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1656575760000|2022-06-30 07:56:00|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1656575770000|2022-06-30 07:56:10|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1656575780000|2022-06-30 07:56:20|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1656575790000|2022-06-30 07:56:30|5.39|3.99|5.38|3.98|5.4|4|5.38|3.98|0
1656575800000|2022-06-30 07:56:40|5.39|3.99|5.38|3.98|5.39|3.99|5.37|3.97|0
1656575810000|2022-06-30 07:56:50|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1656575820000|2022-06-30 07:57:00|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1656575830000|2022-06-30 07:57:10|5.38|3.98|5.39|3.99|5.39|3.99|5.37|3.97|0
1656575840000|2022-06-30 07:57:20|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1656575850000|2022-06-30 07:57:30|5.41|4.01|5.44|4.04|5.44|4.04|5.41|4.01|0
1656575860000|2022-06-30 07:57:40|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1656575870000|2022-06-30 07:57:50|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1656575880000|2022-06-30 07:58:00|5.4|4|5.45|4.05|5.45|4.05|5.4|4|0
1656575890000|2022-06-30 07:58:10|5.42|4.02|5.41|4.01|5.42|4.02|5.41|4.01|0
1656575900000|2022-06-30 07:58:20|5.42|4.02|5.44|4.04|5.44|4.04|5.42|4.02|0
1656575910000|2022-06-30 07:58:30|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1656575920000|2022-06-30 07:58:40|5.44|4.04|5.48|4.08|5.48|4.08|5.44|4.04|0
1656575930000|2022-06-30 07:58:50|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1656575940000|2022-06-30 07:59:00|5.46|4.06|5.47|4.07|5.47|4.07|5.45|4.05|0
1656575950000|2022-06-30 07:59:10|5.46|4.06|5.45|4.05|5.46|4.06|5.43|4.03|0
1656575960000|2022-06-30 07:59:20|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1656575970000|2022-06-30 07:59:30|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656575980000|2022-06-30 07:59:40|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1656575990000|2022-06-30 07:59:50|5.42|4.02|5.43|4.03|5.45|4.05|5.42|4.02|0
1656576000000|2022-06-30 08:00:00|5.41|4.01|5.41|4.01|5.42|4.02|5.41|4.01|0
1656576010000|2022-06-30 08:00:10|5.4|4|5.43|4.03|5.43|4.03|5.4|4|0
1656576020000|2022-06-30 08:00:20|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1656576030000|2022-06-30 08:00:30|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1656576050000|2022-06-30 08:00:50|5.45|4.05|5.46|4.06|5.47|4.07|5.45|4.05|0
1656576060000|2022-06-30 08:01:00|5.45|4.05|5.48|4.08|5.48|4.08|5.45|4.05|0
1656576070000|2022-06-30 08:01:10|5.46|4.06|5.5|4.1|5.51|4.11|5.46|4.06|0
1656576080000|2022-06-30 08:01:20|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1656576090000|2022-06-30 08:01:30|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1656576100000|2022-06-30 08:01:40|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1656576120000|2022-06-30 08:02:00|5.45|4.05|5.44|4.04|5.45|4.05|5.43|4.03|0
1656576130000|2022-06-30 08:02:10|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1656576140000|2022-06-30 08:02:20|5.51|4.11|5.51|4.11|5.53|4.13|5.51|4.11|0
1656576150000|2022-06-30 08:02:30|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1656576160000|2022-06-30 08:02:40|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1656576170000|2022-06-30 08:02:50|5.49|4.09|5.52|4.12|5.52|4.12|5.49|4.09|0
1656576180000|2022-06-30 08:03:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1656576200000|2022-06-30 08:03:20|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1656576210000|2022-06-30 08:03:30|5.52|4.12|5.51|4.11|5.53|4.13|5.51|4.11|0
1656576220000|2022-06-30 08:03:40|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1656576230000|2022-06-30 08:03:50|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1656576240000|2022-06-30 08:04:00|5.54|4.14|5.53|4.13|5.55|4.15|5.53|4.13|0
1656576250000|2022-06-30 08:04:10|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1656576260000|2022-06-30 08:04:20|5.54|4.14|5.56|4.16|5.56|4.16|5.54|4.14|0
1656576270000|2022-06-30 08:04:30|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1656576280000|2022-06-30 08:04:40|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1656576290000|2022-06-30 08:04:50|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1656576300000|2022-06-30 08:05:00|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1656576310000|2022-06-30 08:05:10|5.6|4.2|5.6|4.2|5.6|4.2|5.59|4.19|0
1656576320000|2022-06-30 08:05:20|5.62|4.22|5.65|4.25|5.65|4.25|5.62|4.22|0
1656576330000|2022-06-30 08:05:30|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1656576340000|2022-06-30 08:05:40|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656576350000|2022-06-30 08:05:50|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1656576360000|2022-06-30 08:06:00|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1656576370000|2022-06-30 08:06:10|5.64|4.24|5.58|4.18|5.64|4.24|5.58|4.18|0
1656576380000|2022-06-30 08:06:20|5.59|4.19|5.58|4.18|5.6|4.2|5.58|4.18|0
1656576390000|2022-06-30 08:06:30|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1656576400000|2022-06-30 08:06:40|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1656576410000|2022-06-30 08:06:50|5.58|4.18|5.56|4.16|5.58|4.18|5.56|4.16|0
1656576420000|2022-06-30 08:07:00|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1656576430000|2022-06-30 08:07:10|5.56|4.16|5.59|4.19|5.59|4.19|5.56|4.16|0
1656576440000|2022-06-30 08:07:20|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1656576450000|2022-06-30 08:07:30|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1656576460000|2022-06-30 08:07:40|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1656576470000|2022-06-30 08:07:50|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1656576480000|2022-06-30 08:08:00|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1656576490000|2022-06-30 08:08:10|5.55|4.15|5.52|4.12|5.55|4.15|5.52|4.12|0
1656576500000|2022-06-30 08:08:20|5.53|4.13|5.5|4.1|5.53|4.13|5.5|4.1|0
1656576510000|2022-06-30 08:08:30|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1656576520000|2022-06-30 08:08:40|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1656576530000|2022-06-30 08:08:50|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1656576540000|2022-06-30 08:09:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1656576550000|2022-06-30 08:09:10|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1656576560000|2022-06-30 08:09:20|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1656576570000|2022-06-30 08:09:30|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1656576580000|2022-06-30 08:09:40|5.47|4.07|5.47|4.07|5.48|4.08|5.47|4.07|0
1656576590000|2022-06-30 08:09:50|5.48|4.08|5.5|4.1|5.5|4.1|5.48|4.08|0
1656576600000|2022-06-30 08:10:00|5.49|4.09|5.46|4.06|5.49|4.09|5.46|4.06|0
1656576610000|2022-06-30 08:10:10|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1656576620000|2022-06-30 08:10:20|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1656576630000|2022-06-30 08:10:30|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1656576640000|2022-06-30 08:10:40|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1656576650000|2022-06-30 08:10:50|5.45|4.05|5.45|4.05|5.45|4.05|5.43|4.03|0
1656576660000|2022-06-30 08:11:00|5.46|4.06|5.48|4.08|5.48|4.08|5.45|4.05|0
1656576670000|2022-06-30 08:11:10|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1656576680000|2022-06-30 08:11:20|5.53|4.13|5.49|4.09|5.53|4.13|5.49|4.09|0
1656576690000|2022-06-30 08:11:30|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1656576700000|2022-06-30 08:11:40|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1656576710000|2022-06-30 08:11:50|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1656576720000|2022-06-30 08:12:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1656576730000|2022-06-30 08:12:10|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1656576740000|2022-06-30 08:12:20|5.53|4.13|5.49|4.09|5.53|4.13|5.49|4.09|0
1656576750000|2022-06-30 08:12:30|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1656576760000|2022-06-30 08:12:40|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1656576770000|2022-06-30 08:12:50|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1656576780000|2022-06-30 08:13:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1656576790000|2022-06-30 08:13:10|5.49|4.09|5.48|4.08|5.5|4.1|5.48|4.08|0
1656576800000|2022-06-30 08:13:20|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1656576810000|2022-06-30 08:13:30|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1656576820000|2022-06-30 08:13:40|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1656576830000|2022-06-30 08:13:50|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1656576840000|2022-06-30 08:14:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1656576850000|2022-06-30 08:14:10|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1656576860000|2022-06-30 08:14:20|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656576870000|2022-06-30 08:14:30|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1656576880000|2022-06-30 08:14:40|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1656576890000|2022-06-30 08:14:50|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1656576900000|2022-06-30 08:15:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1656576910000|2022-06-30 08:15:10|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1656576920000|2022-06-30 08:15:20|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1656576930000|2022-06-30 08:15:30|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1656576940000|2022-06-30 08:15:40|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1656576950000|2022-06-30 08:15:50|5.5|4.1|5.53|4.13|5.53|4.13|5.5|4.1|0
1656576960000|2022-06-30 08:16:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1656576970000|2022-06-30 08:16:10|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1656577000000|2022-06-30 08:16:40|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1656577010000|2022-06-30 08:16:50|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1656577020000|2022-06-30 08:17:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1656577030000|2022-06-30 08:17:10|5.48|4.08|5.48|4.08|5.48|4.08|5.46|4.06|0
1656577040000|2022-06-30 08:17:20|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1656577050000|2022-06-30 08:17:30|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1656577060000|2022-06-30 08:17:40|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1656577070000|2022-06-30 08:17:50|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1656577080000|2022-06-30 08:18:00|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1656577090000|2022-06-30 08:18:10|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1656577100000|2022-06-30 08:18:20|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1656577110000|2022-06-30 08:18:30|5.45|4.05|5.42|4.02|5.45|4.05|5.42|4.02|0
1656577120000|2022-06-30 08:18:40|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1656577130000|2022-06-30 08:18:50|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1656577140000|2022-06-30 08:19:00|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1656577150000|2022-06-30 08:19:10|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1656577160000|2022-06-30 08:19:20|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1656577170000|2022-06-30 08:19:30|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1656577180000|2022-06-30 08:19:40|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1656577190000|2022-06-30 08:19:50|5.37|3.97|5.37|3.97|5.37|3.97|5.36|3.96|0
1656577200000|2022-06-30 08:20:00|5.38|3.98|5.36|3.96|5.38|3.98|5.36|3.96|0
1656577210000|2022-06-30 08:20:10|5.35|3.95|5.36|3.96|5.37|3.97|5.35|3.95|0
1656577220000|2022-06-30 08:20:20|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1656577230000|2022-06-30 08:20:30|5.33|3.93|5.35|3.95|5.35|3.95|5.33|3.93|0
1656577240000|2022-06-30 08:20:40|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1656577250000|2022-06-30 08:20:50|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1656577260000|2022-06-30 08:21:00|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1656577270000|2022-06-30 08:21:10|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1656577280000|2022-06-30 08:21:20|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1656577290000|2022-06-30 08:21:30|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1656577300000|2022-06-30 08:21:40|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1656577310000|2022-06-30 08:21:50|5.34|3.94|5.34|3.94|5.34|3.94|5.34|3.94|0
1656577320000|2022-06-30 08:22:00|5.35|3.95|5.33|3.93|5.35|3.95|5.33|3.93|0
1656577330000|2022-06-30 08:22:10|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1656577340000|2022-06-30 08:22:20|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1656577350000|2022-06-30 08:22:30|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1656577360000|2022-06-30 08:22:40|5.37|3.97|5.39|3.99|5.39|3.99|5.37|3.97|0
1656577370000|2022-06-30 08:22:50|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1656577380000|2022-06-30 08:23:00|5.38|3.98|5.42|4.02|5.42|4.02|5.38|3.98|0
1656577390000|2022-06-30 08:23:10|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1656577400000|2022-06-30 08:23:20|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1656577410000|2022-06-30 08:23:30|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1656577420000|2022-06-30 08:23:40|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1656577430000|2022-06-30 08:23:50|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1656577440000|2022-06-30 08:24:00|5.42|4.02|5.38|3.98|5.42|4.02|5.38|3.98|0
1656577450000|2022-06-30 08:24:10|5.37|3.97|5.38|3.98|5.39|3.99|5.37|3.97|0
1656577460000|2022-06-30 08:24:20|5.37|3.97|5.35|3.95|5.37|3.97|5.35|3.95|0
1656577470000|2022-06-30 08:24:30|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1656577480000|2022-06-30 08:24:40|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1656577490000|2022-06-30 08:24:50|5.36|3.96|5.34|3.94|5.36|3.96|5.34|3.94|0
1656577500000|2022-06-30 08:25:00|5.35|3.95|5.35|3.95|5.35|3.95|5.34|3.94|0
1656577510000|2022-06-30 08:25:10|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1656577520000|2022-06-30 08:25:20|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1656577530000|2022-06-30 08:25:30|5.37|3.97|5.35|3.95|5.37|3.97|5.35|3.95|0
1656577560000|2022-06-30 08:26:00|5.34|3.94|5.34|3.94|5.34|3.94|5.33|3.93|0
1656577570000|2022-06-30 08:26:10|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1656577580000|2022-06-30 08:26:20|5.31|3.91|5.31|3.91|5.31|3.91|5.3|3.9|0
1656577590000|2022-06-30 08:26:30|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1656577600000|2022-06-30 08:26:40|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1656577610000|2022-06-30 08:26:50|5.27|3.87|5.3|3.9|5.3|3.9|5.27|3.87|0
1656577620000|2022-06-30 08:27:00|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1656577630000|2022-06-30 08:27:10|5.32|3.92|5.34|3.94|5.34|3.94|5.32|3.92|0
1656577640000|2022-06-30 08:27:20|5.36|3.96|5.36|3.96|5.36|3.96|5.35|3.95|0
1656577650000|2022-06-30 08:27:30|5.38|3.98|5.36|3.96|5.38|3.98|5.36|3.96|0
1656577660000|2022-06-30 08:27:40|5.33|3.93|5.35|3.95|5.35|3.95|5.33|3.93|0
1656577670000|2022-06-30 08:27:50|5.36|3.96|5.36|3.96|5.36|3.96|5.35|3.95|0
1656577680000|2022-06-30 08:28:00|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1656577690000|2022-06-30 08:28:10|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1656577710000|2022-06-30 08:28:30|5.33|3.93|5.33|3.93|5.34|3.94|5.33|3.93|0
1656577720000|2022-06-30 08:28:40|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1656577730000|2022-06-30 08:28:50|5.34|3.94|5.32|3.92|5.34|3.94|5.32|3.92|0
1656577740000|2022-06-30 08:29:00|5.35|3.95|5.33|3.93|5.35|3.95|5.33|3.93|0
1656577750000|2022-06-30 08:29:10|5.32|3.92|5.3|3.9|5.32|3.92|5.3|3.9|0
1656577760000|2022-06-30 08:29:20|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1656577770000|2022-06-30 08:29:30|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1656577780000|2022-06-30 08:29:40|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1656577790000|2022-06-30 08:29:50|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1656577800000|2022-06-30 08:30:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1656577810000|2022-06-30 08:30:10|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1656577820000|2022-06-30 08:30:20|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1656577830000|2022-06-30 08:30:30|5.31|3.91|5.31|3.91|5.32|3.92|5.31|3.91|0
1656577840000|2022-06-30 08:30:40|5.3|3.9|5.29|3.89|5.3|3.9|5.28|3.88|0
1656577850000|2022-06-30 08:30:50|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1656577860000|2022-06-30 08:31:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1656577870000|2022-06-30 08:31:10|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1656577880000|2022-06-30 08:31:20|5.29|3.89|5.32|3.92|5.32|3.92|5.29|3.89|0
1656577890000|2022-06-30 08:31:30|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1656577900000|2022-06-30 08:31:40|5.34|3.94|5.36|3.96|5.36|3.96|5.34|3.94|0
1656577910000|2022-06-30 08:31:50|5.37|3.97|5.38|3.98|5.39|3.99|5.37|3.97|0
1656577920000|2022-06-30 08:32:00|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1656577930000|2022-06-30 08:32:10|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1656577940000|2022-06-30 08:32:20|5.34|3.94|5.34|3.94|5.34|3.94|5.33|3.93|0
1656577950000|2022-06-30 08:32:30|5.35|3.95|5.35|3.95|5.37|3.97|5.35|3.95|0
1656577970000|2022-06-30 08:32:50|5.34|3.94|5.34|3.94|5.35|3.95|5.34|3.94|0
1656577980000|2022-06-30 08:33:00|5.35|3.95|5.34|3.94|5.35|3.95|5.34|3.94|0
1656577990000|2022-06-30 08:33:10|5.33|3.93|5.3|3.9|5.33|3.93|5.3|3.9|0
1656578000000|2022-06-30 08:33:20|5.31|3.91|5.32|3.92|5.33|3.93|5.31|3.91|0
1656578020000|2022-06-30 08:33:40|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1656578030000|2022-06-30 08:33:50|5.28|3.88|5.3|3.9|5.31|3.91|5.28|3.88|0
1656578040000|2022-06-30 08:34:00|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1656578050000|2022-06-30 08:34:10|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1656578060000|2022-06-30 08:34:20|5.26|3.86|5.24|3.84|5.26|3.86|5.24|3.84|0
1656578070000|2022-06-30 08:34:30|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1656578080000|2022-06-30 08:34:40|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1656578110000|2022-06-30 08:35:10|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1656578120000|2022-06-30 08:35:20|5.23|3.83|5.25|3.85|5.26|3.86|5.23|3.83|0
1656578130000|2022-06-30 08:35:30|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1656578140000|2022-06-30 08:35:40|5.24|3.84|5.25|3.85|5.26|3.86|5.24|3.84|0
1656578150000|2022-06-30 08:35:50|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1656578160000|2022-06-30 08:36:00|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1656578190000|2022-06-30 08:36:30|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1656578200000|2022-06-30 08:36:40|5.25|3.85|5.28|3.88|5.28|3.88|5.25|3.85|0
1656578210000|2022-06-30 08:36:50|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1656578220000|2022-06-30 08:37:00|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1656578230000|2022-06-30 08:37:10|5.25|3.85|5.22|3.82|5.25|3.85|5.22|3.82|0
1656578240000|2022-06-30 08:37:20|5.23|3.83|5.27|3.87|5.27|3.87|5.23|3.83|0
1656578250000|2022-06-30 08:37:30|5.28|3.88|5.27|3.87|5.28|3.88|5.26|3.86|0
1656578260000|2022-06-30 08:37:40|5.28|3.88|5.26|3.86|5.28|3.88|5.25|3.85|0
1656578270000|2022-06-30 08:37:50|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1656578280000|2022-06-30 08:38:00|5.25|3.85|5.39|3.99|5.39|3.99|5.25|3.85|0
1656578290000|2022-06-30 08:38:10|5.43|4.03|5.48|4.08|5.48|4.08|5.42|4.02|0
1656578300000|2022-06-30 08:38:20|5.43|4.03|5.47|4.07|5.47|4.07|5.43|4.03|0
1656578310000|2022-06-30 08:38:30|5.51|4.11|5.49|4.09|5.51|4.11|5.49|4.09|0
1656578320000|2022-06-30 08:38:40|5.52|4.12|5.56|4.16|5.56|4.16|5.52|4.12|0
1656578330000|2022-06-30 08:38:50|5.57|4.17|5.56|4.16|5.58|4.18|5.55|4.15|0
1656578340000|2022-06-30 08:39:00|5.58|4.18|5.58|4.18|5.58|4.18|5.55|4.15|0
1656578350000|2022-06-30 08:39:10|5.55|4.15|5.49|4.09|5.55|4.15|5.47|4.07|0
1656578360000|2022-06-30 08:39:20|5.48|4.08|5.53|4.13|5.53|4.13|5.48|4.08|0
1656578370000|2022-06-30 08:39:30|5.54|4.14|5.5|4.1|5.54|4.14|5.5|4.1|0
1656578380000|2022-06-30 08:39:40|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1656578390000|2022-06-30 08:39:50|5.51|4.11|5.51|4.11|5.54|4.14|5.51|4.11|0
1656578400000|2022-06-30 08:40:00|5.5|4.1|5.41|4.01|5.5|4.1|5.41|4.01|0
1656578410000|2022-06-30 08:40:10|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1656578420000|2022-06-30 08:40:20|5.39|3.99|5.43|4.03|5.45|4.05|5.39|3.99|0
1656578430000|2022-06-30 08:40:30|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1656578440000|2022-06-30 08:40:40|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1656578450000|2022-06-30 08:40:50|5.46|4.06|5.47|4.07|5.49|4.09|5.46|4.06|0
1656578460000|2022-06-30 08:41:00|5.49|4.09|5.49|4.09|5.51|4.11|5.49|4.09|0
1656578470000|2022-06-30 08:41:10|5.48|4.08|5.5|4.1|5.5|4.1|5.48|4.08|0
1656578480000|2022-06-30 08:41:20|5.52|4.12|5.53|4.13|5.53|4.13|5.51|4.11|0
1656578490000|2022-06-30 08:41:30|5.54|4.14|5.57|4.17|5.57|4.17|5.54|4.14|0
1656578500000|2022-06-30 08:41:40|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1656578510000|2022-06-30 08:41:50|5.57|4.17|5.55|4.15|5.57|4.17|5.55|4.15|0
1656578520000|2022-06-30 08:42:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1656578530000|2022-06-30 08:42:10|5.54|4.14|5.58|4.18|5.58|4.18|5.54|4.14|0
1656578540000|2022-06-30 08:42:20|5.6|4.2|5.61|4.21|5.63|4.23|5.6|4.2|0
1656578550000|2022-06-30 08:42:30|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1656578560000|2022-06-30 08:42:40|5.65|4.25|5.65|4.25|5.65|4.25|5.64|4.24|0
1656578570000|2022-06-30 08:42:50|5.64|4.24|5.65|4.25|5.65|4.25|5.63|4.23|0
1656578580000|2022-06-30 08:43:00|5.61|4.21|5.62|4.22|5.63|4.23|5.61|4.21|0
1656578590000|2022-06-30 08:43:10|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1656578600000|2022-06-30 08:43:20|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1656578610000|2022-06-30 08:43:30|5.6|4.2|5.55|4.15|5.6|4.2|5.55|4.15|0
1656578630000|2022-06-30 08:43:50|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1656578640000|2022-06-30 08:44:00|5.55|4.15|5.52|4.12|5.55|4.15|5.52|4.12|0
1656578650000|2022-06-30 08:44:10|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1656578660000|2022-06-30 08:44:20|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1656578670000|2022-06-30 08:44:30|5.54|4.14|5.56|4.16|5.56|4.16|5.52|4.12|0
1656578680000|2022-06-30 08:44:40|5.58|4.18|5.58|4.18|5.62|4.22|5.58|4.18|0
1656578690000|2022-06-30 08:44:50|5.57|4.17|5.61|4.21|5.61|4.21|5.57|4.17|0
1656578700000|2022-06-30 08:45:00|5.6|4.2|5.59|4.19|5.61|4.21|5.59|4.19|0
1656578710000|2022-06-30 08:45:10|5.57|4.17|5.57|4.17|5.58|4.18|5.57|4.17|0
1656578720000|2022-06-30 08:45:20|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1656578730000|2022-06-30 08:45:30|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1656578740000|2022-06-30 08:45:40|5.57|4.17|5.58|4.18|5.59|4.19|5.57|4.17|0
1656578750000|2022-06-30 08:45:50|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1656578760000|2022-06-30 08:46:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1656578770000|2022-06-30 08:46:10|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1656578780000|2022-06-30 08:46:20|5.55|4.15|5.55|4.15|5.55|4.15|5.55|4.15|0
1656578790000|2022-06-30 08:46:30|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1656578800000|2022-06-30 08:46:40|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1656578810000|2022-06-30 08:46:50|5.47|4.07|5.46|4.06|5.48|4.08|5.46|4.06|0
1656578820000|2022-06-30 08:47:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1656578830000|2022-06-30 08:47:10|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1656578840000|2022-06-30 08:47:20|5.47|4.07|5.47|4.07|5.47|4.07|5.47|4.07|0
1656578850000|2022-06-30 08:47:30|5.48|4.08|5.51|4.11|5.51|4.11|5.48|4.08|0
1656578860000|2022-06-30 08:47:40|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1656578870000|2022-06-30 08:47:50|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1656578880000|2022-06-30 08:48:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1656578890000|2022-06-30 08:48:10|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1656578900000|2022-06-30 08:48:20|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656578910000|2022-06-30 08:48:30|5.44|4.04|5.41|4.01|5.44|4.04|5.41|4.01|0
1656578920000|2022-06-30 08:48:40|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1656578930000|2022-06-30 08:48:50|5.38|3.98|5.38|3.98|5.38|3.98|5.36|3.96|0
1656578940000|2022-06-30 08:49:00|5.34|3.94|5.35|3.95|5.36|3.96|5.34|3.94|0
1656578950000|2022-06-30 08:49:10|5.34|3.94|5.36|3.96|5.36|3.96|5.34|3.94|0
1656578960000|2022-06-30 08:49:20|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1656578970000|2022-06-30 08:49:30|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1656578980000|2022-06-30 08:49:40|5.38|3.98|5.38|3.98|5.39|3.99|5.38|3.98|0
1656578990000|2022-06-30 08:49:50|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1656579000000|2022-06-30 08:50:00|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1656579010000|2022-06-30 08:50:10|5.33|3.93|5.36|3.96|5.37|3.97|5.33|3.93|0
1656579020000|2022-06-30 08:50:20|5.35|3.95|5.37|3.97|5.37|3.97|5.35|3.95|0
1656579030000|2022-06-30 08:50:30|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1656579040000|2022-06-30 08:50:40|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1656579050000|2022-06-30 08:50:50|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1656579060000|2022-06-30 08:51:00|5.4|4|5.4|4|5.4|4|5.39|3.99|0
1656579070000|2022-06-30 08:51:10|5.38|3.98|5.37|3.97|5.38|3.98|5.37|3.97|0
1656579080000|2022-06-30 08:51:20|5.38|3.98|5.39|3.99|5.39|3.99|5.38|3.98|0
1656579090000|2022-06-30 08:51:30|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1656579100000|2022-06-30 08:51:40|5.4|4|5.39|3.99|5.43|4.03|5.39|3.99|0
1656579110000|2022-06-30 08:51:50|5.42|4.02|5.39|3.99|5.42|4.02|5.39|3.99|0
1656579120000|2022-06-30 08:52:00|5.42|4.02|5.39|3.99|5.42|4.02|5.39|3.99|0
1656579130000|2022-06-30 08:52:10|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1656579140000|2022-06-30 08:52:20|5.41|4.01|5.43|4.03|5.43|4.03|5.41|4.01|0
1656579150000|2022-06-30 08:52:30|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1656579160000|2022-06-30 08:52:40|5.41|4.01|5.38|3.98|5.41|4.01|5.38|3.98|0
1656579170000|2022-06-30 08:52:50|5.39|3.99|5.37|3.97|5.39|3.99|5.37|3.97|0
1656579180000|2022-06-30 08:53:00|5.38|3.98|5.38|3.98|5.38|3.98|5.37|3.97|0
1656579190000|2022-06-30 08:53:10|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1656579200000|2022-06-30 08:53:20|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1656579210000|2022-06-30 08:53:30|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1656579220000|2022-06-30 08:53:40|5.4|4|5.4|4|5.4|4|5.4|4|0
1656579230000|2022-06-30 08:53:50|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1656579240000|2022-06-30 08:54:00|5.41|4.01|5.4|4|5.41|4.01|5.39|3.99|0
1656579250000|2022-06-30 08:54:10|5.39|3.99|5.41|4.01|5.41|4.01|5.39|3.99|0
1656579260000|2022-06-30 08:54:20|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1656579280000|2022-06-30 08:54:40|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1656579290000|2022-06-30 08:54:50|5.4|4|5.4|4|5.4|4|5.4|4|0
1656579300000|2022-06-30 08:55:00|5.39|3.99|5.41|4.01|5.41|4.01|5.39|3.99|0
1656579310000|2022-06-30 08:55:10|5.4|4|5.42|4.02|5.42|4.02|5.39|3.99|0
1656579320000|2022-06-30 08:55:20|5.4|4|5.4|4|5.4|4|5.4|4|0
1656579330000|2022-06-30 08:55:30|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1656579340000|2022-06-30 08:55:40|5.39|3.99|5.42|4.02|5.42|4.02|5.39|3.99|0
1656579370000|2022-06-30 08:56:10|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1656579400000|2022-06-30 08:56:40|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1656579410000|2022-06-30 08:56:50|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1656579420000|2022-06-30 08:57:00|5.4|4|5.4|4|5.4|4|5.4|4|0
1656579430000|2022-06-30 08:57:10|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1656579440000|2022-06-30 08:57:20|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1656579450000|2022-06-30 08:57:30|5.4|4|5.39|3.99|5.4|4|5.39|3.99|0
1656579470000|2022-06-30 08:57:50|5.4|4|5.4|4|5.41|4.01|5.4|4|0
1656579480000|2022-06-30 08:58:00|5.39|3.99|5.39|3.99|5.4|4|5.39|3.99|0
1656579490000|2022-06-30 08:58:10|5.4|4|5.4|4|5.4|4|5.4|4|0
1656579520000|2022-06-30 08:58:40|5.41|4.01|5.39|3.99|5.41|4.01|5.39|3.99|0
1656579530000|2022-06-30 08:58:50|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1656579540000|2022-06-30 08:59:00|5.35|3.95|5.32|3.92|5.35|3.95|5.32|3.92|0
1656579550000|2022-06-30 08:59:10|5.33|3.93|5.31|3.91|5.33|3.93|5.31|3.91|0
1656579560000|2022-06-30 08:59:20|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1656579570000|2022-06-30 08:59:30|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1656579580000|2022-06-30 08:59:40|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1656579590000|2022-06-30 08:59:50|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1656579600000|2022-06-30 09:00:00|5.34|3.94|5.33|3.93|5.34|3.94|5.32|3.92|0
1656579610000|2022-06-30 09:00:10|5.31|3.91|5.34|3.94|5.34|3.94|5.31|3.91|0
1656579620000|2022-06-30 09:00:20|5.35|3.95|5.32|3.92|5.35|3.95|5.32|3.92|0
1656579640000|2022-06-30 09:00:40|5.31|3.91|5.31|3.91|5.31|3.91|5.3|3.9|0
1656579650000|2022-06-30 09:00:50|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1656579660000|2022-06-30 09:01:00|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1656579670000|2022-06-30 09:01:10|5.35|3.95|5.36|3.96|5.37|3.97|5.35|3.95|0
1656579680000|2022-06-30 09:01:20|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1656579690000|2022-06-30 09:01:30|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1656579700000|2022-06-30 09:01:40|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1656579710000|2022-06-30 09:01:50|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1656579720000|2022-06-30 09:02:00|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1656579730000|2022-06-30 09:02:10|5.32|3.92|5.31|3.91|5.33|3.93|5.31|3.91|0
1656579740000|2022-06-30 09:02:20|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1656579750000|2022-06-30 09:02:30|5.34|3.94|5.33|3.93|5.34|3.94|5.33|3.93|0
1656579760000|2022-06-30 09:02:40|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1656579770000|2022-06-30 09:02:50|5.28|3.88|5.28|3.88|5.28|3.88|5.27|3.87|0
1656579780000|2022-06-30 09:03:00|5.27|3.87|5.29|3.89|5.29|3.89|5.27|3.87|0
1656579790000|2022-06-30 09:03:10|5.28|3.88|5.28|3.88|5.28|3.88|5.26|3.86|0
1656579800000|2022-06-30 09:03:20|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1656579810000|2022-06-30 09:03:30|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1656579820000|2022-06-30 09:03:40|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1656579830000|2022-06-30 09:03:50|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1656579840000|2022-06-30 09:04:00|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1656579850000|2022-06-30 09:04:10|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1656579860000|2022-06-30 09:04:20|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1656579870000|2022-06-30 09:04:30|5.24|3.84|5.26|3.86|5.26|3.86|5.23|3.83|0
1656579880000|2022-06-30 09:04:40|5.27|3.87|5.3|3.9|5.3|3.9|5.27|3.87|0
1656579890000|2022-06-30 09:04:50|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1656579900000|2022-06-30 09:05:00|5.24|3.84|5.26|3.86|5.27|3.87|5.24|3.84|0
1656579910000|2022-06-30 09:05:10|5.25|3.85|5.24|3.84|5.26|3.86|5.24|3.84|0
1656579920000|2022-06-30 09:05:20|5.25|3.85|5.28|3.88|5.28|3.88|5.25|3.85|0
1656579930000|2022-06-30 09:05:30|5.29|3.89|5.29|3.89|5.3|3.9|5.29|3.89|0
1656579940000|2022-06-30 09:05:40|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1656579950000|2022-06-30 09:05:50|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1656579960000|2022-06-30 09:06:00|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1656579970000|2022-06-30 09:06:10|5.33|3.93|5.32|3.92|5.33|3.93|5.32|3.92|0
1656579980000|2022-06-30 09:06:20|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1656579990000|2022-06-30 09:06:30|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1656580010000|2022-06-30 09:06:50|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1656580020000|2022-06-30 09:07:00|5.34|3.94|5.34|3.94|5.34|3.94|5.33|3.93|0
1656580030000|2022-06-30 09:07:10|5.33|3.93|5.31|3.91|5.33|3.93|5.31|3.91|0
1656580040000|2022-06-30 09:07:20|5.3|3.9|5.28|3.88|5.3|3.9|5.28|3.88|0
1656580050000|2022-06-30 09:07:30|5.27|3.87|5.27|3.87|5.27|3.87|5.27|3.87|0
1656580060000|2022-06-30 09:07:40|5.28|3.88|5.23|3.83|5.28|3.88|5.23|3.83|0
1656580070000|2022-06-30 09:07:50|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1656580080000|2022-06-30 09:08:00|5.21|3.81|5.24|3.84|5.24|3.84|5.21|3.81|0
1656580090000|2022-06-30 09:08:10|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1656580100000|2022-06-30 09:08:20|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1656580110000|2022-06-30 09:08:30|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1656580120000|2022-06-30 09:08:40|5.26|3.86|5.24|3.84|5.26|3.86|5.24|3.84|0
1656580130000|2022-06-30 09:08:50|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1656580140000|2022-06-30 09:09:00|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1656580150000|2022-06-30 09:09:10|5.25|3.85|5.23|3.83|5.25|3.85|5.23|3.83|0
1656580160000|2022-06-30 09:09:20|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1656580170000|2022-06-30 09:09:30|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1656580180000|2022-06-30 09:09:40|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1656580190000|2022-06-30 09:09:50|5.17|3.77|5.19|3.79|5.19|3.79|5.15|3.75|0
1656580200000|2022-06-30 09:10:00|5.18|3.78|5.16|3.76|5.18|3.78|5.16|3.76|0
1656580210000|2022-06-30 09:10:10|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1656580220000|2022-06-30 09:10:20|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1656580230000|2022-06-30 09:10:30|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1656580240000|2022-06-30 09:10:40|5.09|3.69|5.06|3.66|5.09|3.69|5.05|3.65|0
1656580250000|2022-06-30 09:10:50|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1656580260000|2022-06-30 09:11:00|5.06|3.66|5.08|3.68|5.1|3.7|5.06|3.66|0
1656580270000|2022-06-30 09:11:10|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1656580280000|2022-06-30 09:11:20|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1656580290000|2022-06-30 09:11:30|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1656580300000|2022-06-30 09:11:40|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1656580310000|2022-06-30 09:11:50|5.1|3.7|5.1|3.7|5.11|3.71|5.09|3.69|0
1656580320000|2022-06-30 09:12:00|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1656580330000|2022-06-30 09:12:10|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1656580340000|2022-06-30 09:12:20|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1656580350000|2022-06-30 09:12:30|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1656580360000|2022-06-30 09:12:40|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1656580370000|2022-06-30 09:12:50|5.04|3.64|5.05|3.65|5.05|3.65|5.03|3.63|0
1656580380000|2022-06-30 09:13:00|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1656580390000|2022-06-30 09:13:10|5.03|3.63|5.02|3.62|5.04|3.64|5.02|3.62|0
1656580400000|2022-06-30 09:13:20|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1656580410000|2022-06-30 09:13:30|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1656580420000|2022-06-30 09:13:40|5.02|3.62|4.97|3.57|5.02|3.62|4.97|3.57|0
1656580430000|2022-06-30 09:13:50|4.99|3.59|4.97|3.57|4.99|3.59|4.97|3.57|0
1656580440000|2022-06-30 09:14:00|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656580450000|2022-06-30 09:14:10|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656580460000|2022-06-30 09:14:20|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656580470000|2022-06-30 09:14:30|4.97|3.57|4.94|3.54|4.97|3.57|4.94|3.54|0
1656580480000|2022-06-30 09:14:40|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1656580500000|2022-06-30 09:15:00|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1656580510000|2022-06-30 09:15:10|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1656580520000|2022-06-30 09:15:20|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1656580530000|2022-06-30 09:15:30|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1656580540000|2022-06-30 09:15:40|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656580550000|2022-06-30 09:15:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656580560000|2022-06-30 09:16:00|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1656580570000|2022-06-30 09:16:10|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1656580590000|2022-06-30 09:16:30|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656580610000|2022-06-30 09:16:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656580620000|2022-06-30 09:17:00|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1656580630000|2022-06-30 09:17:10|4.87|3.47|4.89|3.49|4.89|3.49|4.87|3.47|0
1656580640000|2022-06-30 09:17:20|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1656580650000|2022-06-30 09:17:30|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656580660000|2022-06-30 09:17:40|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1656580670000|2022-06-30 09:17:50|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1656580680000|2022-06-30 09:18:00|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1656580690000|2022-06-30 09:18:10|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1656580700000|2022-06-30 09:18:20|4.93|3.53|4.91|3.51|4.93|3.53|4.91|3.51|0
1656580710000|2022-06-30 09:18:30|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1656580720000|2022-06-30 09:18:40|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1656580730000|2022-06-30 09:18:50|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656580740000|2022-06-30 09:19:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1656580750000|2022-06-30 09:19:10|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656580760000|2022-06-30 09:19:20|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656580780000|2022-06-30 09:19:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656580790000|2022-06-30 09:19:50|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1656580800000|2022-06-30 09:20:00|4.88|3.48|4.87|3.47|4.88|3.48|4.86|3.46|0
1656580810000|2022-06-30 09:20:10|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1656580820000|2022-06-30 09:20:20|4.87|3.47|4.86|3.46|4.87|3.47|4.85|3.45|0
1656580830000|2022-06-30 09:20:30|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1656580850000|2022-06-30 09:20:50|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656580860000|2022-06-30 09:21:00|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1656580870000|2022-06-30 09:21:10|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1656580880000|2022-06-30 09:21:20|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1656580890000|2022-06-30 09:21:30|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656580900000|2022-06-30 09:21:40|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1656580910000|2022-06-30 09:21:50|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656580920000|2022-06-30 09:22:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656580930000|2022-06-30 09:22:10|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1656580940000|2022-06-30 09:22:20|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1656580950000|2022-06-30 09:22:30|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1656580960000|2022-06-30 09:22:40|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656580970000|2022-06-30 09:22:50|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656580990000|2022-06-30 09:23:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656581010000|2022-06-30 09:23:30|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1656581050000|2022-06-30 09:24:10|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1656581060000|2022-06-30 09:24:20|4.9|3.5|5.14|3.74|5.14|3.74|4.88|3.48|0
1656581080000|2022-06-30 09:24:40|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1656581090000|2022-06-30 09:24:50|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1656581110000|2022-06-30 09:25:10|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1656581120000|2022-06-30 09:25:20|5.08|3.68|5.09|3.69|5.09|3.69|5.07|3.67|0
1656581130000|2022-06-30 09:25:30|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1656581140000|2022-06-30 09:25:40|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1656581150000|2022-06-30 09:25:50|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1656581160000|2022-06-30 09:26:00|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1656581180000|2022-06-30 09:26:20|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1656581190000|2022-06-30 09:26:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1656581200000|2022-06-30 09:26:40|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1656581220000|2022-06-30 09:27:00|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1656581230000|2022-06-30 09:27:10|5.12|3.72|5.1|3.7|5.12|3.72|5.1|3.7|0
1656581240000|2022-06-30 09:27:20|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1656581260000|2022-06-30 09:27:40|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1656581280000|2022-06-30 09:28:00|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1656581290000|2022-06-30 09:28:10|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1656581320000|2022-06-30 09:28:40|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1656581330000|2022-06-30 09:28:50|5.1|3.7|6.01|4.61|6.02|4.62|5.1|3.7|0
1656581340000|2022-06-30 09:29:00|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1656581350000|2022-06-30 09:29:10|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1656581370000|2022-06-30 09:29:30|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1656581380000|2022-06-30 09:29:40|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1656581390000|2022-06-30 09:29:50|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1656581400000|2022-06-30 09:30:00|4.69|3.29|4.54|3.14|4.69|3.29|4.54|3.14|0
1656581410000|2022-06-30 09:30:10|4.53|3.13|4.4|3|4.53|3.13|4.4|3|0
1656581420000|2022-06-30 09:30:20|4.24|2.84|4.07|2.67|4.24|2.84|4.07|2.67|0
1656581430000|2022-06-30 09:30:30|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1656581440000|2022-06-30 09:30:40|4.35|2.95|4.24|2.84|4.38|2.98|4.24|2.84|0
1656581450000|2022-06-30 09:30:50|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1656581460000|2022-06-30 09:31:00|4.25|2.85|4.22|2.82|4.25|2.85|4.22|2.82|0
1656581470000|2022-06-30 09:31:10|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1656581480000|2022-06-30 09:31:20|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1656581490000|2022-06-30 09:31:30|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1656581500000|2022-06-30 09:31:40|4.03|2.63|4.67|3.27|4.68|3.28|4.03|2.63|0
1656581510000|2022-06-30 09:31:50|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1656581520000|2022-06-30 09:32:00|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1656581530000|2022-06-30 09:32:10|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1656581540000|2022-06-30 09:32:20|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1656581550000|2022-06-30 09:32:30|4.76|3.36|4.77|3.37|4.78|3.38|4.76|3.36|0
1656581560000|2022-06-30 09:32:40|4.78|3.38|4.79|3.39|4.81|3.41|4.78|3.38|0
1656581570000|2022-06-30 09:32:50|4.75|3.35|4.74|3.34|4.76|3.36|4.74|3.34|0
1656581580000|2022-06-30 09:33:00|4.73|3.33|4.76|3.36|4.78|3.38|4.73|3.33|0
1656581590000|2022-06-30 09:33:10|4.75|3.35|4.77|3.37|4.77|3.37|4.74|3.34|0
1656581600000|2022-06-30 09:33:20|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656581610000|2022-06-30 09:33:30|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1656581620000|2022-06-30 09:33:40|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1656581630000|2022-06-30 09:33:50|4.73|3.33|4.71|3.31|4.73|3.33|4.71|3.31|0
1656581640000|2022-06-30 09:34:00|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1656581660000|2022-06-30 09:34:20|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1656581670000|2022-06-30 09:34:30|4.75|3.35|4.75|3.35|4.76|3.36|4.74|3.34|0
1656581680000|2022-06-30 09:34:40|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1656581690000|2022-06-30 09:34:50|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1656581700000|2022-06-30 09:35:00|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656581710000|2022-06-30 09:35:10|4.75|3.35|4.76|3.36|4.76|3.36|4.74|3.34|0
1656581720000|2022-06-30 09:35:20|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656581730000|2022-06-30 09:35:30|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1656581750000|2022-06-30 09:35:50|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1656581760000|2022-06-30 09:36:00|4.72|3.32|4.72|3.32|4.73|3.33|4.72|3.32|0
1656581770000|2022-06-30 09:36:10|4.71|3.31|4.75|3.35|4.75|3.35|4.71|3.31|0
1656581780000|2022-06-30 09:36:20|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656581790000|2022-06-30 09:36:30|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1656581800000|2022-06-30 09:36:40|4.73|3.33|4.74|3.34|4.74|3.34|4.72|3.32|0
1656581810000|2022-06-30 09:36:50|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1656581820000|2022-06-30 09:37:00|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1656581830000|2022-06-30 09:37:10|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1656581840000|2022-06-30 09:37:20|4.72|3.32|4.69|3.29|4.72|3.32|4.69|3.29|0
1656581850000|2022-06-30 09:37:30|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1656581860000|2022-06-30 09:37:40|4.72|3.32|4.72|3.32|4.73|3.33|4.72|3.32|0
1656581870000|2022-06-30 09:37:50|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1656581880000|2022-06-30 09:38:00|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656581890000|2022-06-30 09:38:10|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1656581900000|2022-06-30 09:38:20|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1656581910000|2022-06-30 09:38:30|4.75|3.35|4.78|3.38|4.78|3.38|4.75|3.35|0
1656581920000|2022-06-30 09:38:40|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1656581930000|2022-06-30 09:38:50|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656581940000|2022-06-30 09:39:00|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1656581950000|2022-06-30 09:39:10|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1656581960000|2022-06-30 09:39:20|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1656581970000|2022-06-30 09:39:30|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656581980000|2022-06-30 09:39:40|4.75|3.35|4.76|3.36|4.76|3.36|4.74|3.34|0
1656581990000|2022-06-30 09:39:50|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656582000000|2022-06-30 09:40:00|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1656582010000|2022-06-30 09:40:10|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656582020000|2022-06-30 09:40:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656582030000|2022-06-30 09:40:30|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656582050000|2022-06-30 09:40:50|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1656582060000|2022-06-30 09:41:00|4.75|3.35|4.76|3.36|4.76|3.36|4.73|3.33|0
1656582070000|2022-06-30 09:41:10|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1656582090000|2022-06-30 09:41:30|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656582100000|2022-06-30 09:41:40|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656582110000|2022-06-30 09:41:50|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656582120000|2022-06-30 09:42:00|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1656582130000|2022-06-30 09:42:10|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1656582140000|2022-06-30 09:42:20|4.76|3.36|4.74|3.34|4.76|3.36|4.74|3.34|0
1656582150000|2022-06-30 09:42:30|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1656582160000|2022-06-30 09:42:40|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1656582170000|2022-06-30 09:42:50|4.72|3.32|4.72|3.32|4.73|3.33|4.72|3.32|0
1656582180000|2022-06-30 09:43:00|4.74|3.34|4.73|3.33|4.74|3.34|4.72|3.32|0
1656582190000|2022-06-30 09:43:10|4.74|3.34|4.71|3.31|4.74|3.34|4.71|3.31|0
1656582200000|2022-06-30 09:43:20|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1656582230000|2022-06-30 09:43:50|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656582240000|2022-06-30 09:44:00|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1656582250000|2022-06-30 09:44:10|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656582270000|2022-06-30 09:44:30|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1656582290000|2022-06-30 09:44:50|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1656582300000|2022-06-30 09:45:00|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1656582320000|2022-06-30 09:45:20|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1656582330000|2022-06-30 09:45:30|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1656582340000|2022-06-30 09:45:40|4.73|3.33|4.74|3.34|4.75|3.35|4.73|3.33|0
1656582350000|2022-06-30 09:45:50|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656582360000|2022-06-30 09:46:00|4.75|3.35|4.76|3.36|4.77|3.37|4.75|3.35|0
1656582370000|2022-06-30 09:46:10|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656582380000|2022-06-30 09:46:20|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656582390000|2022-06-30 09:46:30|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656582400000|2022-06-30 09:46:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656582420000|2022-06-30 09:47:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1656582430000|2022-06-30 09:47:10|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1656582440000|2022-06-30 09:47:20|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656582450000|2022-06-30 09:47:30|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656582460000|2022-06-30 09:47:40|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1656582470000|2022-06-30 09:47:50|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1656582490000|2022-06-30 09:48:10|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656582500000|2022-06-30 09:48:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656582520000|2022-06-30 09:48:40|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1656582530000|2022-06-30 09:48:50|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656582540000|2022-06-30 09:49:00|4.77|3.37|4.78|3.38|4.79|3.39|4.77|3.37|0
1656582550000|2022-06-30 09:49:10|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1656582560000|2022-06-30 09:49:20|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1656582590000|2022-06-30 09:49:50|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1656582600000|2022-06-30 09:50:00|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1656582610000|2022-06-30 09:50:10|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1656582620000|2022-06-30 09:50:20|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1656582630000|2022-06-30 09:50:30|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1656582640000|2022-06-30 09:50:40|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1656582670000|2022-06-30 09:51:10|4.81|3.41|4.81|3.41|4.81|3.41|4.8|3.4|0
1656582680000|2022-06-30 09:51:20|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1656582690000|2022-06-30 09:51:30|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1656582700000|2022-06-30 09:51:40|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1656582710000|2022-06-30 09:51:50|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1656582720000|2022-06-30 09:52:00|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1656582730000|2022-06-30 09:52:10|4.79|3.39|4.78|3.38|4.8|3.4|4.78|3.38|0
1656582740000|2022-06-30 09:52:20|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1656582750000|2022-06-30 09:52:30|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1656582760000|2022-06-30 09:52:40|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1656582770000|2022-06-30 09:52:50|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1656582800000|2022-06-30 09:53:20|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1656582810000|2022-06-30 09:53:30|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1656582820000|2022-06-30 09:53:40|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1656582830000|2022-06-30 09:53:50|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1656582840000|2022-06-30 09:54:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656582850000|2022-06-30 09:54:10|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1656582860000|2022-06-30 09:54:20|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1656582870000|2022-06-30 09:54:30|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656582880000|2022-06-30 09:54:40|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1656582890000|2022-06-30 09:54:50|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1656582900000|2022-06-30 09:55:00|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1656582910000|2022-06-30 09:55:10|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656582920000|2022-06-30 09:55:20|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1656582930000|2022-06-30 09:55:30|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1656582940000|2022-06-30 09:55:40|4.86|3.46|4.86|3.46|4.87|3.47|4.86|3.46|0
1656582950000|2022-06-30 09:55:50|4.87|3.47|4.86|3.46|4.87|3.47|4.85|3.45|0
1656582960000|2022-06-30 09:56:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656583020000|2022-06-30 09:57:00|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1656583030000|2022-06-30 09:57:10|4.87|3.47|4.89|3.49|4.89|3.49|4.87|3.47|0
1656583060000|2022-06-30 09:57:40|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656583070000|2022-06-30 09:57:50|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1656583090000|2022-06-30 09:58:10|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1656583100000|2022-06-30 09:58:20|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1656583110000|2022-06-30 09:58:30|4.92|3.52|4.92|3.52|4.92|3.52|4.91|3.51|0
1656583120000|2022-06-30 09:58:40|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1656583140000|2022-06-30 09:59:00|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1656583160000|2022-06-30 09:59:20|4.96|3.56|5.03|3.63|5.03|3.63|4.96|3.56|0
1656583170000|2022-06-30 09:59:30|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1656583180000|2022-06-30 09:59:40|5.05|3.65|5.05|3.65|5.05|3.65|5.04|3.64|0
1656583190000|2022-06-30 09:59:50|5.07|3.67|5.07|3.67|5.07|3.67|5.06|3.66|0
1656583200000|2022-06-30 10:00:00|5.05|3.65|5.05|3.65|5.05|3.65|5|3.6|0
1656583210000|2022-06-30 10:00:10|5.02|3.62|5.06|3.66|5.06|3.66|5.02|3.62|0
1656583220000|2022-06-30 10:00:20|5.05|3.65|5.02|3.62|5.05|3.65|5.02|3.62|0
1656583230000|2022-06-30 10:00:30|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1656583240000|2022-06-30 10:00:40|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656583250000|2022-06-30 10:00:50|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1656583260000|2022-06-30 10:01:00|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1656583270000|2022-06-30 10:01:10|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656583280000|2022-06-30 10:01:20|5.01|3.61|4.98|3.58|5.01|3.61|4.98|3.58|0
1656583290000|2022-06-30 10:01:30|4.99|3.59|4.99|3.59|5|3.6|4.99|3.59|0
1656583300000|2022-06-30 10:01:40|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1656583310000|2022-06-30 10:01:50|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1656583330000|2022-06-30 10:02:10|4.98|3.58|4.99|3.59|5|3.6|4.98|3.58|0
1656583340000|2022-06-30 10:02:20|5|3.6|5|3.6|5|3.6|4.99|3.59|0
1656583350000|2022-06-30 10:02:30|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1656583360000|2022-06-30 10:02:40|5.02|3.62|5.02|3.62|5.02|3.62|5|3.6|0
1656583370000|2022-06-30 10:02:50|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656583380000|2022-06-30 10:03:00|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1656583390000|2022-06-30 10:03:10|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1656583400000|2022-06-30 10:03:20|5|3.6|4.97|3.57|5|3.6|4.97|3.57|0
1656583410000|2022-06-30 10:03:30|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656583420000|2022-06-30 10:03:40|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1656583430000|2022-06-30 10:03:50|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1656583440000|2022-06-30 10:04:00|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656583460000|2022-06-30 10:04:20|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656583480000|2022-06-30 10:04:40|4.97|3.57|4.97|3.57|4.98|3.58|4.97|3.57|0
1656583500000|2022-06-30 10:05:00|4.99|3.59|4.98|3.58|5|3.6|4.98|3.58|0
1656583510000|2022-06-30 10:05:10|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656583520000|2022-06-30 10:05:20|4.96|3.56|4.95|3.55|4.96|3.56|4.94|3.54|0
1656583530000|2022-06-30 10:05:30|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1656583540000|2022-06-30 10:05:40|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1656583550000|2022-06-30 10:05:50|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1656583560000|2022-06-30 10:06:00|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1656583570000|2022-06-30 10:06:10|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1656583580000|2022-06-30 10:06:20|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656583590000|2022-06-30 10:06:30|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1656583620000|2022-06-30 10:07:00|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656583630000|2022-06-30 10:07:10|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1656583640000|2022-06-30 10:07:20|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1656583650000|2022-06-30 10:07:30|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656583660000|2022-06-30 10:07:40|4.92|3.52|4.91|3.51|4.92|3.52|4.9|3.5|0
1656583670000|2022-06-30 10:07:50|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656583680000|2022-06-30 10:08:00|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1656583690000|2022-06-30 10:08:10|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1656583700000|2022-06-30 10:08:20|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656583710000|2022-06-30 10:08:30|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1656583720000|2022-06-30 10:08:40|4.92|3.52|4.96|3.56|4.96|3.56|4.92|3.52|0
1656583730000|2022-06-30 10:08:50|4.95|3.55|4.98|3.58|4.98|3.58|4.95|3.55|0
1656583740000|2022-06-30 10:09:00|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1656583750000|2022-06-30 10:09:10|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1656583760000|2022-06-30 10:09:20|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1656583770000|2022-06-30 10:09:30|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1656583780000|2022-06-30 10:09:40|5|3.6|5|3.6|5|3.6|5|3.6|0
1656583800000|2022-06-30 10:10:00|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656583810000|2022-06-30 10:10:10|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1656583820000|2022-06-30 10:10:20|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656583830000|2022-06-30 10:10:30|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1656583840000|2022-06-30 10:10:40|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1656583850000|2022-06-30 10:10:50|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1656583870000|2022-06-30 10:11:10|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656583900000|2022-06-30 10:11:40|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656583910000|2022-06-30 10:11:50|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656583920000|2022-06-30 10:12:00|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1656583930000|2022-06-30 10:12:10|4.95|3.55|4.91|3.51|4.95|3.55|4.91|3.51|0
1656583940000|2022-06-30 10:12:20|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1656583950000|2022-06-30 10:12:30|4.94|3.54|4.95|3.55|4.95|3.55|4.93|3.53|0
1656583960000|2022-06-30 10:12:40|4.94|3.54|4.93|3.53|4.94|3.54|4.92|3.52|0
1656583970000|2022-06-30 10:12:50|4.94|3.54|4.95|3.55|4.98|3.58|4.94|3.54|0
1656583980000|2022-06-30 10:13:00|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1656583990000|2022-06-30 10:13:10|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656584000000|2022-06-30 10:13:20|4.95|3.55|4.94|3.54|4.96|3.56|4.94|3.54|0
1656584010000|2022-06-30 10:13:30|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1656584030000|2022-06-30 10:13:50|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1656584040000|2022-06-30 10:14:00|4.92|3.52|4.86|3.46|4.92|3.52|4.86|3.46|0
1656584050000|2022-06-30 10:14:10|4.87|3.47|4.89|3.49|4.89|3.49|4.87|3.47|0
1656584060000|2022-06-30 10:14:20|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656584070000|2022-06-30 10:14:30|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656584080000|2022-06-30 10:14:40|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656584090000|2022-06-30 10:14:50|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1656584100000|2022-06-30 10:15:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656584110000|2022-06-30 10:15:10|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1656584120000|2022-06-30 10:15:20|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656584130000|2022-06-30 10:15:30|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1656584140000|2022-06-30 10:15:40|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1656584150000|2022-06-30 10:15:50|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1656584160000|2022-06-30 10:16:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1656584170000|2022-06-30 10:16:10|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1656584180000|2022-06-30 10:16:20|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656584190000|2022-06-30 10:16:30|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656584210000|2022-06-30 10:16:50|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1656584220000|2022-06-30 10:17:00|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656584230000|2022-06-30 10:17:10|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1656584240000|2022-06-30 10:17:20|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1656584250000|2022-06-30 10:17:30|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656584260000|2022-06-30 10:17:40|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1656584270000|2022-06-30 10:17:50|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1656584280000|2022-06-30 10:18:00|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656584290000|2022-06-30 10:18:10|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1656584300000|2022-06-30 10:18:20|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1656584310000|2022-06-30 10:18:30|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1656584330000|2022-06-30 10:18:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656584350000|2022-06-30 10:19:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656584360000|2022-06-30 10:19:20|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656584370000|2022-06-30 10:19:30|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1656584380000|2022-06-30 10:19:40|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656584390000|2022-06-30 10:19:50|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1656584400000|2022-06-30 10:20:00|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1656584460000|2022-06-30 10:21:00|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656584470000|2022-06-30 10:21:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656584520000|2022-06-30 10:22:00|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656584540000|2022-06-30 10:22:20|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1656584550000|2022-06-30 10:22:30|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1656584580000|2022-06-30 10:23:00|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656584590000|2022-06-30 10:23:10|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1656584600000|2022-06-30 10:23:20|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1656584610000|2022-06-30 10:23:30|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656584630000|2022-06-30 10:23:50|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1656584640000|2022-06-30 10:24:00|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1656584650000|2022-06-30 10:24:10|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1656584660000|2022-06-30 10:24:20|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1656584680000|2022-06-30 10:24:40|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1656584700000|2022-06-30 10:25:00|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1656584710000|2022-06-30 10:25:10|4.93|3.53|4.9|3.5|4.93|3.53|4.9|3.5|0
1656584720000|2022-06-30 10:25:20|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656584730000|2022-06-30 10:25:30|4.87|3.47|4.86|3.46|4.88|3.48|4.86|3.46|0
1656584740000|2022-06-30 10:25:40|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1656584750000|2022-06-30 10:25:50|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1656584760000|2022-06-30 10:26:00|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1656584770000|2022-06-30 10:26:10|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1656584780000|2022-06-30 10:26:20|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1656584790000|2022-06-30 10:26:30|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1656584800000|2022-06-30 10:26:40|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1656584810000|2022-06-30 10:26:50|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1656584820000|2022-06-30 10:27:00|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1656584830000|2022-06-30 10:27:10|4.8|3.4|4.8|3.4|4.82|3.42|4.8|3.4|0
1656584850000|2022-06-30 10:27:30|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1656584870000|2022-06-30 10:27:50|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1656584880000|2022-06-30 10:28:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656584900000|2022-06-30 10:28:20|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656584910000|2022-06-30 10:28:30|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656584920000|2022-06-30 10:28:40|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1656584930000|2022-06-30 10:28:50|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1656584940000|2022-06-30 10:29:00|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656584950000|2022-06-30 10:29:10|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656584960000|2022-06-30 10:29:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656584970000|2022-06-30 10:29:30|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656584990000|2022-06-30 10:29:50|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1656585000000|2022-06-30 10:30:00|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1656585010000|2022-06-30 10:30:10|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656585020000|2022-06-30 10:30:20|4.74|3.34|4.75|3.35|4.76|3.36|4.74|3.34|0
1656585030000|2022-06-30 10:30:30|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656585040000|2022-06-30 10:30:40|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656585060000|2022-06-30 10:31:00|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656585070000|2022-06-30 10:31:10|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656585080000|2022-06-30 10:31:20|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656585100000|2022-06-30 10:31:40|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656585110000|2022-06-30 10:31:50|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656585120000|2022-06-30 10:32:00|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656585130000|2022-06-30 10:32:10|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656585140000|2022-06-30 10:32:20|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1656585150000|2022-06-30 10:32:30|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1656585160000|2022-06-30 10:32:40|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656585170000|2022-06-30 10:32:50|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656585180000|2022-06-30 10:33:00|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656585200000|2022-06-30 10:33:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656585210000|2022-06-30 10:33:30|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1656585220000|2022-06-30 10:33:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656585230000|2022-06-30 10:33:50|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656585240000|2022-06-30 10:34:00|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656585250000|2022-06-30 10:34:10|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656585260000|2022-06-30 10:34:20|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656585270000|2022-06-30 10:34:30|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656585280000|2022-06-30 10:34:40|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656585300000|2022-06-30 10:35:00|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656585310000|2022-06-30 10:35:10|4.76|3.36|4.73|3.33|4.76|3.36|4.73|3.33|0
1656585320000|2022-06-30 10:35:20|4.72|3.32|4.75|3.35|4.75|3.35|4.72|3.32|0
1656585330000|2022-06-30 10:35:30|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1656585340000|2022-06-30 10:35:40|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1656585370000|2022-06-30 10:36:10|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1656585380000|2022-06-30 10:36:20|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1656585390000|2022-06-30 10:36:30|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1656585400000|2022-06-30 10:36:40|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1656585410000|2022-06-30 10:36:50|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1656585420000|2022-06-30 10:37:00|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1656585430000|2022-06-30 10:37:10|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1656585450000|2022-06-30 10:37:30|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1656585460000|2022-06-30 10:37:40|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1656585470000|2022-06-30 10:37:50|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1656585480000|2022-06-30 10:38:00|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1656585490000|2022-06-30 10:38:10|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1656585500000|2022-06-30 10:38:20|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1656585510000|2022-06-30 10:38:30|4.69|3.29|4.8|3.4|4.81|3.41|4.69|3.29|0
1656585520000|2022-06-30 10:38:40|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1656585530000|2022-06-30 10:38:50|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1656585540000|2022-06-30 10:39:00|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1656585550000|2022-06-30 10:39:10|4.82|3.42|4.81|3.41|4.82|3.42|4.8|3.4|0
1656585570000|2022-06-30 10:39:30|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1656585580000|2022-06-30 10:39:40|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1656585590000|2022-06-30 10:39:50|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1656585600000|2022-06-30 10:40:00|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1656585610000|2022-06-30 10:40:10|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1656585640000|2022-06-30 10:40:40|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1656585650000|2022-06-30 10:40:50|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1656585670000|2022-06-30 10:41:10|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1656585680000|2022-06-30 10:41:20|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1656585690000|2022-06-30 10:41:30|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656585700000|2022-06-30 10:41:40|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656585710000|2022-06-30 10:41:50|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656585730000|2022-06-30 10:42:10|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656585740000|2022-06-30 10:42:20|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656585750000|2022-06-30 10:42:30|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656585770000|2022-06-30 10:42:50|4.77|3.37|4.8|3.4|4.8|3.4|4.77|3.37|0
1656585780000|2022-06-30 10:43:00|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1656585790000|2022-06-30 10:43:10|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1656585800000|2022-06-30 10:43:20|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1656585810000|2022-06-30 10:43:30|4.82|3.42|4.84|3.44|4.84|3.44|4.82|3.42|0
1656585820000|2022-06-30 10:43:40|4.85|3.45|4.85|3.45|4.85|3.45|4.84|3.44|0
1656585830000|2022-06-30 10:43:50|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1656585840000|2022-06-30 10:44:00|4.83|3.43|4.84|3.44|4.84|3.44|4.82|3.42|0
1656585850000|2022-06-30 10:44:10|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656585870000|2022-06-30 10:44:30|4.84|3.44|4.82|3.42|4.84|3.44|4.82|3.42|0
1656585880000|2022-06-30 10:44:40|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1656585890000|2022-06-30 10:44:50|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1656585900000|2022-06-30 10:45:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656585910000|2022-06-30 10:45:10|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1656585920000|2022-06-30 10:45:20|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656585940000|2022-06-30 10:45:40|4.84|3.44|4.85|3.45|4.85|3.45|4.83|3.43|0
1656585950000|2022-06-30 10:45:50|4.87|3.47|4.89|3.49|4.9|3.5|4.87|3.47|0
1656585960000|2022-06-30 10:46:00|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1656585970000|2022-06-30 10:46:10|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656585980000|2022-06-30 10:46:20|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1656585990000|2022-06-30 10:46:30|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1656586000000|2022-06-30 10:46:40|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1656586010000|2022-06-30 10:46:50|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1656586020000|2022-06-30 10:47:00|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1656586060000|2022-06-30 10:47:40|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1656586070000|2022-06-30 10:47:50|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1656586080000|2022-06-30 10:48:00|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1656586090000|2022-06-30 10:48:10|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1656586100000|2022-06-30 10:48:20|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1656586110000|2022-06-30 10:48:30|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1656586120000|2022-06-30 10:48:40|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1656586130000|2022-06-30 10:48:50|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1656586140000|2022-06-30 10:49:00|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1656586160000|2022-06-30 10:49:20|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1656586170000|2022-06-30 10:49:30|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1656586190000|2022-06-30 10:49:50|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1656586200000|2022-06-30 10:50:00|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1656586230000|2022-06-30 10:50:30|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1656586240000|2022-06-30 10:50:40|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1656586250000|2022-06-30 10:50:50|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1656586260000|2022-06-30 10:51:00|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1656586270000|2022-06-30 10:51:10|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1656586290000|2022-06-30 10:51:30|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656586300000|2022-06-30 10:51:40|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1656586310000|2022-06-30 10:51:50|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1656586320000|2022-06-30 10:52:00|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1656586330000|2022-06-30 10:52:10|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1656586360000|2022-06-30 10:52:40|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1656586370000|2022-06-30 10:52:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656586380000|2022-06-30 10:53:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656586390000|2022-06-30 10:53:10|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656586430000|2022-06-30 10:53:50|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656586440000|2022-06-30 10:54:00|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656586450000|2022-06-30 10:54:10|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1656586460000|2022-06-30 10:54:20|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656586470000|2022-06-30 10:54:30|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1656586480000|2022-06-30 10:54:40|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1656586490000|2022-06-30 10:54:50|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1656586500000|2022-06-30 10:55:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1656586510000|2022-06-30 10:55:10|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1656586520000|2022-06-30 10:55:20|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1656586540000|2022-06-30 10:55:40|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656586560000|2022-06-30 10:56:00|4.98|3.58|4.98|3.58|4.99|3.59|4.98|3.58|0
1656586570000|2022-06-30 10:56:10|4.99|3.59|4.97|3.57|4.99|3.59|4.97|3.57|0
1656586580000|2022-06-30 10:56:20|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1656586590000|2022-06-30 10:56:30|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656586610000|2022-06-30 10:56:50|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656586620000|2022-06-30 10:57:00|4.98|3.58|5|3.6|5|3.6|4.98|3.58|0
1656586630000|2022-06-30 10:57:10|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656586640000|2022-06-30 10:57:20|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1656586650000|2022-06-30 10:57:30|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1656586670000|2022-06-30 10:57:50|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1656586680000|2022-06-30 10:58:00|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656586690000|2022-06-30 10:58:10|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656586700000|2022-06-30 10:58:20|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1656586710000|2022-06-30 10:58:30|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1656586730000|2022-06-30 10:58:50|5|3.6|5|3.6|5|3.6|5|3.6|0
1656586740000|2022-06-30 10:59:00|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1656586750000|2022-06-30 10:59:10|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656586780000|2022-06-30 10:59:40|4.98|3.58|4.99|3.59|4.99|3.59|4.97|3.57|0
1656586790000|2022-06-30 10:59:50|5|3.6|5|3.6|5|3.6|5|3.6|0
1656586800000|2022-06-30 11:00:00|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1656586820000|2022-06-30 11:00:20|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1656586830000|2022-06-30 11:00:30|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1656586840000|2022-06-30 11:00:40|5.02|3.62|5.01|3.61|5.03|3.63|5.01|3.61|0
1656586850000|2022-06-30 11:00:50|5|3.6|5|3.6|5|3.6|5|3.6|0
1656586860000|2022-06-30 11:01:00|4.99|3.59|4.98|3.58|4.99|3.59|4.97|3.57|0
1656586870000|2022-06-30 11:01:10|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656586890000|2022-06-30 11:01:30|4.96|3.56|4.97|3.57|4.97|3.57|4.95|3.55|0
1656586900000|2022-06-30 11:01:40|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1656586910000|2022-06-30 11:01:50|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656586940000|2022-06-30 11:02:20|4.95|3.55|4.91|3.51|4.95|3.55|4.91|3.51|0
1656586950000|2022-06-30 11:02:30|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1656586960000|2022-06-30 11:02:40|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1656586970000|2022-06-30 11:02:50|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1656586980000|2022-06-30 11:03:00|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1656586990000|2022-06-30 11:03:10|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1656587000000|2022-06-30 11:03:20|4.88|3.48|4.91|3.51|4.91|3.51|4.88|3.48|0
1656587010000|2022-06-30 11:03:30|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1656587020000|2022-06-30 11:03:40|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1656587030000|2022-06-30 11:03:50|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1656587040000|2022-06-30 11:04:00|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1656587050000|2022-06-30 11:04:10|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656587060000|2022-06-30 11:04:20|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1656587070000|2022-06-30 11:04:30|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656587080000|2022-06-30 11:04:40|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656587100000|2022-06-30 11:05:00|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1656587110000|2022-06-30 11:05:10|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1656587120000|2022-06-30 11:05:20|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1656587130000|2022-06-30 11:05:30|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1656587140000|2022-06-30 11:05:40|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656587150000|2022-06-30 11:05:50|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1656587160000|2022-06-30 11:06:00|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1656587170000|2022-06-30 11:06:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656587180000|2022-06-30 11:06:20|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1656587190000|2022-06-30 11:06:30|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1656587200000|2022-06-30 11:06:40|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1656587210000|2022-06-30 11:06:50|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1656587220000|2022-06-30 11:07:00|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1656587230000|2022-06-30 11:07:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656587240000|2022-06-30 11:07:20|4.89|3.49|4.92|3.52|4.92|3.52|4.89|3.49|0
1656587250000|2022-06-30 11:07:30|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1656587260000|2022-06-30 11:07:40|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656587270000|2022-06-30 11:07:50|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1656587280000|2022-06-30 11:08:00|4.93|3.53|4.96|3.56|4.96|3.56|4.93|3.53|0
1656587290000|2022-06-30 11:08:10|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1656587310000|2022-06-30 11:08:30|4.93|3.53|4.92|3.52|4.93|3.53|4.9|3.5|0
1656587320000|2022-06-30 11:08:40|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1656587330000|2022-06-30 11:08:50|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1656587340000|2022-06-30 11:09:00|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1656587350000|2022-06-30 11:09:10|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656587360000|2022-06-30 11:09:20|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1656587370000|2022-06-30 11:09:30|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1656587380000|2022-06-30 11:09:40|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1656587390000|2022-06-30 11:09:50|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1656587400000|2022-06-30 11:10:00|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1656587410000|2022-06-30 11:10:10|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1656587420000|2022-06-30 11:10:20|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656587430000|2022-06-30 11:10:30|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656587440000|2022-06-30 11:10:40|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1656587450000|2022-06-30 11:10:50|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1656587460000|2022-06-30 11:11:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1656587470000|2022-06-30 11:11:10|4.95|3.55|4.96|3.56|4.96|3.56|4.94|3.54|0
1656587520000|2022-06-30 11:12:00|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656587530000|2022-06-30 11:12:10|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1656587540000|2022-06-30 11:12:20|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656587550000|2022-06-30 11:12:30|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1656587560000|2022-06-30 11:12:40|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1656587570000|2022-06-30 11:12:50|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656587580000|2022-06-30 11:13:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1656587590000|2022-06-30 11:13:10|4.97|3.57|4.97|3.57|4.98|3.58|4.97|3.57|0
1656587600000|2022-06-30 11:13:20|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1656587610000|2022-06-30 11:13:30|4.99|3.59|4.97|3.57|4.99|3.59|4.97|3.57|0
1656587620000|2022-06-30 11:13:40|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656587630000|2022-06-30 11:13:50|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1656587640000|2022-06-30 11:14:00|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656587650000|2022-06-30 11:14:10|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1656587660000|2022-06-30 11:14:20|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656587680000|2022-06-30 11:14:40|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1656587690000|2022-06-30 11:14:50|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1656587700000|2022-06-30 11:15:00|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656587710000|2022-06-30 11:15:10|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656587730000|2022-06-30 11:15:30|5|3.6|5.01|3.61|5.01|3.61|4.99|3.59|0
1656587740000|2022-06-30 11:15:40|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1656587750000|2022-06-30 11:15:50|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1656587760000|2022-06-30 11:16:00|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1656587770000|2022-06-30 11:16:10|5.03|3.63|5.04|3.64|5.04|3.64|5.01|3.61|0
1656587790000|2022-06-30 11:16:30|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1656587800000|2022-06-30 11:16:40|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656587810000|2022-06-30 11:16:50|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1656587820000|2022-06-30 11:17:00|4.99|3.59|4.99|3.59|5|3.6|4.99|3.59|0
1656587830000|2022-06-30 11:17:10|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656587840000|2022-06-30 11:17:20|4.99|3.59|4.99|3.59|5|3.6|4.99|3.59|0
1656587850000|2022-06-30 11:17:30|5|3.6|5|3.6|5|3.6|5|3.6|0
1656587870000|2022-06-30 11:17:50|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1656587880000|2022-06-30 11:18:00|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1656587890000|2022-06-30 11:18:10|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1656587900000|2022-06-30 11:18:20|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1656587920000|2022-06-30 11:18:40|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656587930000|2022-06-30 11:18:50|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1656587940000|2022-06-30 11:19:00|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1656587950000|2022-06-30 11:19:10|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1656587960000|2022-06-30 11:19:20|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1656587970000|2022-06-30 11:19:30|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1656587980000|2022-06-30 11:19:40|4.94|3.54|4.93|3.53|4.94|3.54|4.92|3.52|0
1656587990000|2022-06-30 11:19:50|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656588000000|2022-06-30 11:20:00|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1656588010000|2022-06-30 11:20:10|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1656588020000|2022-06-30 11:20:20|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1656588030000|2022-06-30 11:20:30|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1656588040000|2022-06-30 11:20:40|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656588050000|2022-06-30 11:20:50|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656588060000|2022-06-30 11:21:00|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656588070000|2022-06-30 11:21:10|4.97|3.57|4.97|3.57|4.98|3.58|4.97|3.57|0
1656588080000|2022-06-30 11:21:20|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1656588090000|2022-06-30 11:21:30|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1656588100000|2022-06-30 11:21:40|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1656588110000|2022-06-30 11:21:50|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1656588120000|2022-06-30 11:22:00|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1656588130000|2022-06-30 11:22:10|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656588170000|2022-06-30 11:22:50|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1656588180000|2022-06-30 11:23:00|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1656588190000|2022-06-30 11:23:10|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1656588220000|2022-06-30 11:23:40|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656588240000|2022-06-30 11:24:00|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1656588250000|2022-06-30 11:24:10|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656588260000|2022-06-30 11:24:20|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1656588270000|2022-06-30 11:24:30|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1656588280000|2022-06-30 11:24:40|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656588300000|2022-06-30 11:25:00|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656588310000|2022-06-30 11:25:10|4.96|3.56|4.96|3.56|4.96|3.56|4.95|3.55|0
1656588320000|2022-06-30 11:25:20|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1656588330000|2022-06-30 11:25:30|4.92|3.52|4.95|3.55|4.95|3.55|4.92|3.52|0
1656588340000|2022-06-30 11:25:40|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1656588350000|2022-06-30 11:25:50|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1656588360000|2022-06-30 11:26:00|4.94|3.54|4.95|3.55|4.96|3.56|4.94|3.54|0
1656588370000|2022-06-30 11:26:10|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1656588380000|2022-06-30 11:26:20|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656588390000|2022-06-30 11:26:30|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656588420000|2022-06-30 11:27:00|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1656588430000|2022-06-30 11:27:10|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1656588440000|2022-06-30 11:27:20|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656588450000|2022-06-30 11:27:30|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1656588460000|2022-06-30 11:27:40|5|3.6|5|3.6|5|3.6|5|3.6|0
1656588470000|2022-06-30 11:27:50|5.01|3.61|5.03|3.63|5.03|3.63|5.01|3.61|0
1656588480000|2022-06-30 11:28:00|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1656588490000|2022-06-30 11:28:10|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1656588500000|2022-06-30 11:28:20|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1656588510000|2022-06-30 11:28:30|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1656588520000|2022-06-30 11:28:40|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656588540000|2022-06-30 11:29:00|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1656588560000|2022-06-30 11:29:20|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1656588570000|2022-06-30 11:29:30|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1656588580000|2022-06-30 11:29:40|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656588600000|2022-06-30 11:30:00|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656588610000|2022-06-30 11:30:10|4.99|3.59|4.97|3.57|4.99|3.59|4.96|3.56|0
1656588620000|2022-06-30 11:30:20|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1656588630000|2022-06-30 11:30:30|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1656588640000|2022-06-30 11:30:40|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1656588650000|2022-06-30 11:30:50|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656588660000|2022-06-30 11:31:00|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1656588670000|2022-06-30 11:31:10|4.97|3.57|4.96|3.56|4.97|3.57|4.95|3.55|0
1656588680000|2022-06-30 11:31:20|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1656588690000|2022-06-30 11:31:30|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1656588700000|2022-06-30 11:31:40|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1656588710000|2022-06-30 11:31:50|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656588720000|2022-06-30 11:32:00|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1656588730000|2022-06-30 11:32:10|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1656588740000|2022-06-30 11:32:20|4.9|3.5|4.86|3.46|4.9|3.5|4.86|3.46|0
1656588750000|2022-06-30 11:32:30|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1656588760000|2022-06-30 11:32:40|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1656588770000|2022-06-30 11:32:50|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1656588780000|2022-06-30 11:33:00|4.87|3.47|4.86|3.46|4.87|3.47|4.85|3.45|0
1656588790000|2022-06-30 11:33:10|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1656588800000|2022-06-30 11:33:20|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1656588810000|2022-06-30 11:33:30|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1656588820000|2022-06-30 11:33:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656588830000|2022-06-30 11:33:50|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1656588840000|2022-06-30 11:34:00|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1656588850000|2022-06-30 11:34:10|4.87|3.47|4.88|3.48|4.88|3.48|4.86|3.46|0
1656588860000|2022-06-30 11:34:20|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1656588870000|2022-06-30 11:34:30|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1656588880000|2022-06-30 11:34:40|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1656588890000|2022-06-30 11:34:50|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1656588900000|2022-06-30 11:35:00|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1656588920000|2022-06-30 11:35:20|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1656588930000|2022-06-30 11:35:30|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1656588940000|2022-06-30 11:35:40|4.85|3.45|4.84|3.44|4.85|3.45|4.83|3.43|0
1656588960000|2022-06-30 11:36:00|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1656588970000|2022-06-30 11:36:10|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1656588980000|2022-06-30 11:36:20|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1656588990000|2022-06-30 11:36:30|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1656589000000|2022-06-30 11:36:40|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1656589010000|2022-06-30 11:36:50|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1656589020000|2022-06-30 11:37:00|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1656589030000|2022-06-30 11:37:10|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656589040000|2022-06-30 11:37:20|4.79|3.39|4.78|3.38|4.79|3.39|4.76|3.36|0
1656589050000|2022-06-30 11:37:30|4.79|3.39|4.76|3.36|4.79|3.39|4.76|3.36|0
1656589060000|2022-06-30 11:37:40|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656589070000|2022-06-30 11:37:50|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1656589080000|2022-06-30 11:38:00|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1656589090000|2022-06-30 11:38:10|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1656589100000|2022-06-30 11:38:20|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1656589110000|2022-06-30 11:38:30|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656589120000|2022-06-30 11:38:40|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1656589140000|2022-06-30 11:39:00|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1656589150000|2022-06-30 11:39:10|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1656589160000|2022-06-30 11:39:20|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1656589170000|2022-06-30 11:39:30|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656589180000|2022-06-30 11:39:40|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1656589190000|2022-06-30 11:39:50|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1656589200000|2022-06-30 11:40:00|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656589210000|2022-06-30 11:40:10|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1656589220000|2022-06-30 11:40:20|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656589230000|2022-06-30 11:40:30|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1656589240000|2022-06-30 11:40:40|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1656589250000|2022-06-30 11:40:50|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1656589260000|2022-06-30 11:41:00|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656589270000|2022-06-30 11:41:10|4.71|3.31|4.71|3.31|4.72|3.32|4.71|3.31|0
1656589280000|2022-06-30 11:41:20|4.7|3.3|4.71|3.31|4.72|3.32|4.7|3.3|0
1656589290000|2022-06-30 11:41:30|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1656589300000|2022-06-30 11:41:40|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1656589320000|2022-06-30 11:42:00|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1656589330000|2022-06-30 11:42:10|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1656589350000|2022-06-30 11:42:30|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656589360000|2022-06-30 11:42:40|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656589370000|2022-06-30 11:42:50|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656589390000|2022-06-30 11:43:10|4.75|3.35|4.76|3.36|4.76|3.36|4.74|3.34|0
1656589410000|2022-06-30 11:43:30|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656589420000|2022-06-30 11:43:40|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656589430000|2022-06-30 11:43:50|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1656589440000|2022-06-30 11:44:00|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1656589450000|2022-06-30 11:44:10|4.81|3.41|4.81|3.41|4.81|3.41|4.8|3.4|0
1656589460000|2022-06-30 11:44:20|4.8|3.4|4.79|3.39|4.8|3.4|4.78|3.38|0
1656589470000|2022-06-30 11:44:30|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1656589480000|2022-06-30 11:44:40|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1656589490000|2022-06-30 11:44:50|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656589500000|2022-06-30 11:45:00|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656589510000|2022-06-30 11:45:10|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1656589520000|2022-06-30 11:45:20|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1656589530000|2022-06-30 11:45:30|4.76|3.36|4.73|3.33|4.76|3.36|4.73|3.33|0
1656589540000|2022-06-30 11:45:40|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1656589550000|2022-06-30 11:45:50|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1656589560000|2022-06-30 11:46:00|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1656589570000|2022-06-30 11:46:10|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1656589580000|2022-06-30 11:46:20|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1656589590000|2022-06-30 11:46:30|4.7|3.3|4.72|3.32|4.73|3.33|4.7|3.3|0
1656589600000|2022-06-30 11:46:40|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1656589610000|2022-06-30 11:46:50|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1656589620000|2022-06-30 11:47:00|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1656589630000|2022-06-30 11:47:10|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1656589640000|2022-06-30 11:47:20|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1656589650000|2022-06-30 11:47:30|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1656589660000|2022-06-30 11:47:40|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656589670000|2022-06-30 11:47:50|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1656589680000|2022-06-30 11:48:00|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1656589690000|2022-06-30 11:48:10|4.74|3.34|4.75|3.35|4.75|3.35|4.73|3.33|0
1656589700000|2022-06-30 11:48:20|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1656589710000|2022-06-30 11:48:30|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1656589720000|2022-06-30 11:48:40|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1656589740000|2022-06-30 11:49:00|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1656589750000|2022-06-30 11:49:10|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1656589760000|2022-06-30 11:49:20|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1656589770000|2022-06-30 11:49:30|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656589780000|2022-06-30 11:49:40|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656589810000|2022-06-30 11:50:10|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656589820000|2022-06-30 11:50:20|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656589830000|2022-06-30 11:50:30|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656589840000|2022-06-30 11:50:40|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656589850000|2022-06-30 11:50:50|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656589860000|2022-06-30 11:51:00|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656589870000|2022-06-30 11:51:10|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656589880000|2022-06-30 11:51:20|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1656589890000|2022-06-30 11:51:30|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1656589900000|2022-06-30 11:51:40|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1656589910000|2022-06-30 11:51:50|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1656589920000|2022-06-30 11:52:00|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1656589930000|2022-06-30 11:52:10|4.74|3.34|4.75|3.35|4.76|3.36|4.74|3.34|0
1656589940000|2022-06-30 11:52:20|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656589950000|2022-06-30 11:52:30|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1656589960000|2022-06-30 11:52:40|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656589970000|2022-06-30 11:52:50|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656589980000|2022-06-30 11:53:00|4.77|3.37|4.76|3.36|4.77|3.37|4.75|3.35|0
1656589990000|2022-06-30 11:53:10|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656590010000|2022-06-30 11:53:30|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656590020000|2022-06-30 11:53:40|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656590030000|2022-06-30 11:53:50|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1656590040000|2022-06-30 11:54:00|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1656590060000|2022-06-30 11:54:20|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1656590070000|2022-06-30 11:54:30|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1656590080000|2022-06-30 11:54:40|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1656590100000|2022-06-30 11:55:00|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1656590110000|2022-06-30 11:55:10|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1656590120000|2022-06-30 11:55:20|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1656590150000|2022-06-30 11:55:50|4.83|3.43|4.96|3.56|4.96|3.56|4.83|3.43|0
1656590160000|2022-06-30 11:56:00|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1656590170000|2022-06-30 11:56:10|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1656590180000|2022-06-30 11:56:20|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1656590190000|2022-06-30 11:56:30|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1656590200000|2022-06-30 11:56:40|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1656590210000|2022-06-30 11:56:50|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1656590220000|2022-06-30 11:57:00|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656590230000|2022-06-30 11:57:10|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656590240000|2022-06-30 11:57:20|4.96|3.56|4.97|3.57|4.98|3.58|4.96|3.56|0
1656590250000|2022-06-30 11:57:30|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1656590260000|2022-06-30 11:57:40|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1656590270000|2022-06-30 11:57:50|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1656590280000|2022-06-30 11:58:00|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1656590290000|2022-06-30 11:58:10|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1656590300000|2022-06-30 11:58:20|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1656590310000|2022-06-30 11:58:30|4.97|3.57|4.97|3.57|4.98|3.58|4.97|3.57|0
1656590330000|2022-06-30 11:58:50|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656590340000|2022-06-30 11:59:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1656590350000|2022-06-30 11:59:10|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1656590360000|2022-06-30 11:59:20|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1656590370000|2022-06-30 11:59:30|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656590390000|2022-06-30 11:59:50|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656590400000|2022-06-30 12:00:00|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656590410000|2022-06-30 12:00:10|4.94|3.54|4.98|3.58|4.98|3.58|4.94|3.54|0
1656590420000|2022-06-30 12:00:20|5|3.6|5|3.6|5|3.6|5|3.6|0
1656590430000|2022-06-30 12:00:30|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656590440000|2022-06-30 12:00:40|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1656590450000|2022-06-30 12:00:50|5|3.6|5|3.6|5|3.6|5|3.6|0
1656590460000|2022-06-30 12:01:00|4.98|3.58|4.97|3.57|4.98|3.58|4.96|3.56|0
1656590470000|2022-06-30 12:01:10|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656590480000|2022-06-30 12:01:20|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1656590490000|2022-06-30 12:01:30|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656590500000|2022-06-30 12:01:40|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656590510000|2022-06-30 12:01:50|4.94|3.54|4.94|3.54|4.94|3.54|4.93|3.53|0
1656590520000|2022-06-30 12:02:00|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1656590530000|2022-06-30 12:02:10|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1656590540000|2022-06-30 12:02:20|4.95|3.55|4.96|3.56|4.96|3.56|4.94|3.54|0
1656590550000|2022-06-30 12:02:30|4.97|3.57|4.98|3.58|4.98|3.58|4.96|3.56|0
1656590560000|2022-06-30 12:02:40|5|3.6|5|3.6|5|3.6|5|3.6|0
1656590570000|2022-06-30 12:02:50|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1656590580000|2022-06-30 12:03:00|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1656590590000|2022-06-30 12:03:10|5.01|3.61|5.04|3.64|5.04|3.64|5.01|3.61|0
1656590600000|2022-06-30 12:03:20|5.03|3.63|5.04|3.64|5.04|3.64|5.02|3.62|0
1656590610000|2022-06-30 12:03:30|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656590620000|2022-06-30 12:03:40|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1656590630000|2022-06-30 12:03:50|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656590640000|2022-06-30 12:04:00|5|3.6|5|3.6|5.02|3.62|5|3.6|0
1656590650000|2022-06-30 12:04:10|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1656590670000|2022-06-30 12:04:30|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1656590680000|2022-06-30 12:04:40|5.01|3.61|5.01|3.61|5.02|3.62|5.01|3.61|0
1656590690000|2022-06-30 12:04:50|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1656590700000|2022-06-30 12:05:00|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1656590710000|2022-06-30 12:05:10|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1656590720000|2022-06-30 12:05:20|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656590730000|2022-06-30 12:05:30|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1656590740000|2022-06-30 12:05:40|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656590750000|2022-06-30 12:05:50|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1656590760000|2022-06-30 12:06:00|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1656590770000|2022-06-30 12:06:10|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1656590800000|2022-06-30 12:06:40|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1656590810000|2022-06-30 12:06:50|5.01|3.61|4.96|3.56|5.01|3.61|4.96|3.56|0
1656590820000|2022-06-30 12:07:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1656590830000|2022-06-30 12:07:10|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1656590890000|2022-06-30 12:08:10|5|3.6|5|3.6|5|3.6|5|3.6|0
1656590900000|2022-06-30 12:08:20|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1656590910000|2022-06-30 12:08:30|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1656590920000|2022-06-30 12:08:40|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1656590930000|2022-06-30 12:08:50|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656590940000|2022-06-30 12:09:00|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1656590950000|2022-06-30 12:09:10|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1656590960000|2022-06-30 12:09:20|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1656590970000|2022-06-30 12:09:30|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1656590980000|2022-06-30 12:09:40|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1656590990000|2022-06-30 12:09:50|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1656591000000|2022-06-30 12:10:00|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656591010000|2022-06-30 12:10:10|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656591020000|2022-06-30 12:10:20|4.99|3.59|4.98|3.58|4.99|3.59|4.97|3.57|0
1656591030000|2022-06-30 12:10:30|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656591050000|2022-06-30 12:10:50|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1656591060000|2022-06-30 12:11:00|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1656591070000|2022-06-30 12:11:10|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1656591080000|2022-06-30 12:11:20|5|3.6|5|3.6|5|3.6|5|3.6|0
1656591090000|2022-06-30 12:11:30|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1656591100000|2022-06-30 12:11:40|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1656591110000|2022-06-30 12:11:50|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1656591120000|2022-06-30 12:12:00|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1656591130000|2022-06-30 12:12:10|5|3.6|5|3.6|5|3.6|5|3.6|0
1656591150000|2022-06-30 12:12:30|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656591160000|2022-06-30 12:12:40|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1656591170000|2022-06-30 12:12:50|5|3.6|5|3.6|5|3.6|5|3.6|0
1656591180000|2022-06-30 12:13:00|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656591190000|2022-06-30 12:13:10|4.99|3.59|4.87|3.47|5|3.6|4.87|3.47|0
1656591200000|2022-06-30 12:13:20|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1656591210000|2022-06-30 12:13:30|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656591220000|2022-06-30 12:13:40|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1656591230000|2022-06-30 12:13:50|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1656591240000|2022-06-30 12:14:00|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1656591250000|2022-06-30 12:14:10|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656591260000|2022-06-30 12:14:20|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656591270000|2022-06-30 12:14:30|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656591280000|2022-06-30 12:14:40|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1656591310000|2022-06-30 12:15:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656591320000|2022-06-30 12:15:20|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1656591330000|2022-06-30 12:15:30|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656591340000|2022-06-30 12:15:40|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1656591350000|2022-06-30 12:15:50|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1656591360000|2022-06-30 12:16:00|4.87|3.47|4.85|3.45|4.87|3.47|4.85|3.45|0
1656591370000|2022-06-30 12:16:10|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656591380000|2022-06-30 12:16:20|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1656591390000|2022-06-30 12:16:30|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1656591400000|2022-06-30 12:16:40|4.86|3.46|4.86|3.46|4.87|3.47|4.86|3.46|0
1656591420000|2022-06-30 12:17:00|4.87|3.47|4.87|3.47|4.89|3.49|4.87|3.47|0
1656591430000|2022-06-30 12:17:10|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656591440000|2022-06-30 12:17:20|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1656591450000|2022-06-30 12:17:30|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1656591460000|2022-06-30 12:17:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656591470000|2022-06-30 12:17:50|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1656591480000|2022-06-30 12:18:00|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1656591490000|2022-06-30 12:18:10|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1656591500000|2022-06-30 12:18:20|4.87|3.47|4.88|3.48|4.88|3.48|4.86|3.46|0
1656591510000|2022-06-30 12:18:30|4.89|3.49|4.89|3.49|4.91|3.51|4.89|3.49|0
1656591520000|2022-06-30 12:18:40|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1656591530000|2022-06-30 12:18:50|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656591540000|2022-06-30 12:19:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656591550000|2022-06-30 12:19:10|4.9|3.5|4.87|3.47|4.9|3.5|4.87|3.47|0
1656591560000|2022-06-30 12:19:20|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1656591570000|2022-06-30 12:19:30|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1656591580000|2022-06-30 12:19:40|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656591590000|2022-06-30 12:19:50|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1656591600000|2022-06-30 12:20:00|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1656591610000|2022-06-30 12:20:10|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1656591620000|2022-06-30 12:20:20|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1656591630000|2022-06-30 12:20:30|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656591660000|2022-06-30 12:21:00|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1656591670000|2022-06-30 12:21:10|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1656591680000|2022-06-30 12:21:20|4.89|3.49|4.94|3.54|4.94|3.54|4.89|3.49|0
1656591690000|2022-06-30 12:21:30|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1656591700000|2022-06-30 12:21:40|4.96|3.56|4.89|3.49|4.96|3.56|4.89|3.49|0
1656591710000|2022-06-30 12:21:50|4.86|3.46|4.85|3.45|4.86|3.46|4.84|3.44|0
1656591720000|2022-06-30 12:22:00|4.88|3.48|4.96|3.56|4.96|3.56|4.88|3.48|0
1656591730000|2022-06-30 12:22:10|4.98|3.58|4.97|3.57|4.99|3.59|4.97|3.57|0
1656591740000|2022-06-30 12:22:20|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656591750000|2022-06-30 12:22:30|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1656591760000|2022-06-30 12:22:40|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1656591770000|2022-06-30 12:22:50|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1656591780000|2022-06-30 12:23:00|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1656591790000|2022-06-30 12:23:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656591800000|2022-06-30 12:23:20|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1656591810000|2022-06-30 12:23:30|4.93|3.53|4.93|3.53|4.96|3.56|4.93|3.53|0
1656591820000|2022-06-30 12:23:40|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1656591830000|2022-06-30 12:23:50|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1656591840000|2022-06-30 12:24:00|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656591850000|2022-06-30 12:24:10|4.94|3.54|4.97|3.57|4.97|3.57|4.94|3.54|0
1656591860000|2022-06-30 12:24:20|5|3.6|5.05|3.65|5.07|3.67|5|3.6|0
1656591870000|2022-06-30 12:24:30|5.04|3.64|5.02|3.62|5.04|3.64|5.02|3.62|0
1656591880000|2022-06-30 12:24:40|5.01|3.61|5.05|3.65|5.05|3.65|5.01|3.61|0
1656591890000|2022-06-30 12:24:50|5.04|3.64|5.01|3.61|5.04|3.64|5.01|3.61|0
1656591900000|2022-06-30 12:25:00|5|3.6|5|3.6|5|3.6|5|3.6|0
1656591910000|2022-06-30 12:25:10|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656591920000|2022-06-30 12:25:20|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1656591930000|2022-06-30 12:25:30|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1656591940000|2022-06-30 12:25:40|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1656591950000|2022-06-30 12:25:50|5.05|3.65|5.06|3.66|5.06|3.66|5.04|3.64|0
1656591960000|2022-06-30 12:26:00|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1656591970000|2022-06-30 12:26:10|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1656591980000|2022-06-30 12:26:20|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1656591990000|2022-06-30 12:26:30|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1656592000000|2022-06-30 12:26:40|5.03|3.63|5.06|3.66|5.06|3.66|5.03|3.63|0
1656592010000|2022-06-30 12:26:50|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1656592020000|2022-06-30 12:27:00|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656592030000|2022-06-30 12:27:10|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656592040000|2022-06-30 12:27:20|4.96|3.56|4.97|3.57|4.99|3.59|4.96|3.56|0
1656592050000|2022-06-30 12:27:30|4.99|3.59|5|3.6|5|3.6|4.98|3.58|0
1656592060000|2022-06-30 12:27:40|5.01|3.61|5.01|3.61|5.02|3.62|5.01|3.61|0
1656592070000|2022-06-30 12:27:50|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1656592080000|2022-06-30 12:28:00|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1656592090000|2022-06-30 12:28:10|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1656592100000|2022-06-30 12:28:20|5.01|3.61|5.01|3.61|5.01|3.61|4.99|3.59|0
1656592110000|2022-06-30 12:28:30|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1656592120000|2022-06-30 12:28:40|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1656592130000|2022-06-30 12:28:50|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1656592140000|2022-06-30 12:29:00|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1656592150000|2022-06-30 12:29:10|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1656592160000|2022-06-30 12:29:20|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1656592170000|2022-06-30 12:29:30|5.01|3.61|5|3.6|5.01|3.61|4.99|3.59|0
1656592180000|2022-06-30 12:29:40|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1656592190000|2022-06-30 12:29:50|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1656592200000|2022-06-30 12:30:00|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1656592210000|2022-06-30 12:30:10|5.16|3.76|5.19|3.79|5.19|3.79|5.05|3.65|0
1656592220000|2022-06-30 12:30:20|5.22|3.82|5.31|3.91|5.31|3.91|5.22|3.82|0
1656592230000|2022-06-30 12:30:30|5.27|3.87|5.36|3.96|5.36|3.96|5.26|3.86|0
1656592240000|2022-06-30 12:30:40|5.38|3.98|5.4|4|5.4|4|5.36|3.96|0
1656592250000|2022-06-30 12:30:50|5.42|4.02|5.34|3.94|5.42|4.02|5.34|3.94|0
1656592260000|2022-06-30 12:31:00|5.29|3.89|5.27|3.87|5.3|3.9|5.27|3.87|0
1656592270000|2022-06-30 12:31:10|5.25|3.85|5.23|3.83|5.26|3.86|5.2|3.8|0
1656592280000|2022-06-30 12:31:20|5.34|3.94|5.34|3.94|5.34|3.94|5.31|3.91|0
1656592290000|2022-06-30 12:31:30|5.32|3.92|5.35|3.95|5.35|3.95|5.32|3.92|0
1656592300000|2022-06-30 12:31:40|5.33|3.93|5.31|3.91|5.33|3.93|5.31|3.91|0
1656592310000|2022-06-30 12:31:50|5.3|3.9|5.24|3.84|5.36|3.96|5.24|3.84|0
1656592320000|2022-06-30 12:32:00|5.28|3.88|5.3|3.9|5.3|3.9|5.27|3.87|0
1656592330000|2022-06-30 12:32:10|5.26|3.86|5.14|3.74|5.26|3.86|5.13|3.73|0
1656592340000|2022-06-30 12:32:20|5.16|3.76|5.03|3.63|5.16|3.76|5.03|3.63|0
1656592350000|2022-06-30 12:32:30|5.07|3.67|5.01|3.61|5.08|3.68|5.01|3.61|0
1656592360000|2022-06-30 12:32:40|5.02|3.62|5|3.6|5.02|3.62|5|3.6|0
1656592370000|2022-06-30 12:32:50|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1656592380000|2022-06-30 12:33:00|5|3.6|4.99|3.59|5|3.6|4.98|3.58|0
1656592390000|2022-06-30 12:33:10|5|3.6|5.03|3.63|5.03|3.63|4.98|3.58|0
1656592400000|2022-06-30 12:33:20|5.06|3.66|5.08|3.68|5.1|3.7|5.06|3.66|0
1656592410000|2022-06-30 12:33:30|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1656592420000|2022-06-30 12:33:40|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1656592430000|2022-06-30 12:33:50|5.03|3.63|5.02|3.62|5.06|3.66|5.02|3.62|0
1656592440000|2022-06-30 12:34:00|5.01|3.61|5.01|3.61|5.02|3.62|5.01|3.61|0
1656592450000|2022-06-30 12:34:10|4.99|3.59|5|3.6|5|3.6|4.98|3.58|0
1656592460000|2022-06-30 12:34:20|4.99|3.59|5.01|3.61|5.01|3.61|4.99|3.59|0
1656592470000|2022-06-30 12:34:30|5.02|3.62|5.05|3.65|5.05|3.65|5.02|3.62|0
1656592480000|2022-06-30 12:34:40|5.06|3.66|5.06|3.66|5.06|3.66|5.04|3.64|0
1656592490000|2022-06-30 12:34:50|5.08|3.68|5.1|3.7|5.1|3.7|5.08|3.68|0
1656592500000|2022-06-30 12:35:00|5.09|3.69|5.14|3.74|5.14|3.74|5.09|3.69|0
1656592510000|2022-06-30 12:35:10|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1656592520000|2022-06-30 12:35:20|5.11|3.71|5.1|3.7|5.12|3.72|5.1|3.7|0
1656592540000|2022-06-30 12:35:40|5.12|3.72|5.1|3.7|5.12|3.72|5.1|3.7|0
1656592550000|2022-06-30 12:35:50|5.09|3.69|5.1|3.7|5.11|3.71|5.09|3.69|0
1656592560000|2022-06-30 12:36:00|5.09|3.69|5.1|3.7|5.1|3.7|5.08|3.68|0
1656592570000|2022-06-30 12:36:10|5.11|3.71|5.13|3.73|5.13|3.73|5.1|3.7|0
1656592580000|2022-06-30 12:36:20|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1656592590000|2022-06-30 12:36:30|5.17|3.77|5.17|3.77|5.19|3.79|5.17|3.77|0
1656592600000|2022-06-30 12:36:40|5.15|3.75|5.18|3.78|5.18|3.78|5.15|3.75|0
1656592610000|2022-06-30 12:36:50|5.16|3.76|5.18|3.78|5.19|3.79|5.16|3.76|0
1656592620000|2022-06-30 12:37:00|5.14|3.74|5.14|3.74|5.15|3.75|5.13|3.73|0
1656592630000|2022-06-30 12:37:10|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1656592640000|2022-06-30 12:37:20|5.1|3.7|5.1|3.7|5.12|3.72|5.1|3.7|0
1656592650000|2022-06-30 12:37:30|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1656592670000|2022-06-30 12:37:50|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1656592680000|2022-06-30 12:38:00|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1656592690000|2022-06-30 12:38:10|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1656592700000|2022-06-30 12:38:20|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1656592710000|2022-06-30 12:38:30|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1656592720000|2022-06-30 12:38:40|5.09|3.69|5.1|3.7|5.11|3.71|5.09|3.69|0
1656592730000|2022-06-30 12:38:50|5.13|3.73|5.1|3.7|5.13|3.73|5.1|3.7|0
1656592740000|2022-06-30 12:39:00|5.12|3.72|5.1|3.7|5.12|3.72|5.1|3.7|0
1656592750000|2022-06-30 12:39:10|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1656592760000|2022-06-30 12:39:20|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1656592770000|2022-06-30 12:39:30|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1656592780000|2022-06-30 12:39:40|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1656592790000|2022-06-30 12:39:50|5.02|3.62|5|3.6|5.04|3.64|5|3.6|0
1656592800000|2022-06-30 12:40:00|5.02|3.62|4.99|3.59|5.02|3.62|4.99|3.59|0
1656592810000|2022-06-30 12:40:10|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1656592820000|2022-06-30 12:40:20|4.97|3.57|4.92|3.52|4.97|3.57|4.92|3.52|0
1656592830000|2022-06-30 12:40:30|4.91|3.51|4.92|3.52|4.93|3.53|4.9|3.5|0
1656592840000|2022-06-30 12:40:40|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1656592850000|2022-06-30 12:40:50|4.95|3.55|4.96|3.56|4.97|3.57|4.95|3.55|0
1656592860000|2022-06-30 12:41:00|4.97|3.57|4.95|3.55|4.97|3.57|4.94|3.54|0
1656592870000|2022-06-30 12:41:10|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1656592880000|2022-06-30 12:41:20|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1656592890000|2022-06-30 12:41:30|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1656592900000|2022-06-30 12:41:40|5.02|3.62|5.05|3.65|5.05|3.65|5.02|3.62|0
1656592910000|2022-06-30 12:41:50|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1656592920000|2022-06-30 12:42:00|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1656592930000|2022-06-30 12:42:10|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1656592940000|2022-06-30 12:42:20|5.05|3.65|5.08|3.68|5.08|3.68|5.05|3.65|0
1656592950000|2022-06-30 12:42:30|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1656592960000|2022-06-30 12:42:40|5.07|3.67|5.04|3.64|5.07|3.67|5.04|3.64|0
1656592970000|2022-06-30 12:42:50|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1656592980000|2022-06-30 12:43:00|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1656593000000|2022-06-30 12:43:20|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1656593010000|2022-06-30 12:43:30|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1656593020000|2022-06-30 12:43:40|5.02|3.62|5.02|3.62|5.03|3.63|5.01|3.61|0
1656593030000|2022-06-30 12:43:50|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1656593040000|2022-06-30 12:44:00|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1656593050000|2022-06-30 12:44:10|5|3.6|5.05|3.65|5.05|3.65|5|3.6|0
1656593060000|2022-06-30 12:44:20|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656593070000|2022-06-30 12:44:30|5.01|3.61|5.04|3.64|5.04|3.64|5.01|3.61|0
1656593080000|2022-06-30 12:44:40|5.03|3.63|5.05|3.65|5.05|3.65|5.03|3.63|0
1656593090000|2022-06-30 12:44:50|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1656593100000|2022-06-30 12:45:00|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1656593110000|2022-06-30 12:45:10|5.08|3.68|5.09|3.69|5.1|3.7|5.08|3.68|0
1656593120000|2022-06-30 12:45:20|5.1|3.7|5.15|3.75|5.15|3.75|5.1|3.7|0
1656593130000|2022-06-30 12:45:30|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1656593140000|2022-06-30 12:45:40|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1656593150000|2022-06-30 12:45:50|5.19|3.79|5.19|3.79|5.19|3.79|5.16|3.76|0
1656593160000|2022-06-30 12:46:00|5.17|3.77|5.15|3.75|5.17|3.77|5.15|3.75|0
1656593170000|2022-06-30 12:46:10|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1656593180000|2022-06-30 12:46:20|5.13|3.73|5.16|3.76|5.16|3.76|5.13|3.73|0
1656593190000|2022-06-30 12:46:30|5.15|3.75|5.16|3.76|5.18|3.78|5.15|3.75|0
1656593200000|2022-06-30 12:46:40|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1656593210000|2022-06-30 12:46:50|5.18|3.78|5.18|3.78|5.18|3.78|5.17|3.77|0
1656593220000|2022-06-30 12:47:00|5.19|3.79|5.16|3.76|5.19|3.79|5.16|3.76|0
1656593230000|2022-06-30 12:47:10|5.17|3.77|5.14|3.74|5.17|3.77|5.14|3.74|0
1656593240000|2022-06-30 12:47:20|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1656593250000|2022-06-30 12:47:30|5.11|3.71|5.14|3.74|5.14|3.74|5.11|3.71|0
1656593260000|2022-06-30 12:47:40|5.13|3.73|5.12|3.72|5.14|3.74|5.12|3.72|0
1656593270000|2022-06-30 12:47:50|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1656593280000|2022-06-30 12:48:00|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1656593290000|2022-06-30 12:48:10|5.14|3.74|5.09|3.69|5.14|3.74|5.09|3.69|0
1656593310000|2022-06-30 12:48:30|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1656593320000|2022-06-30 12:48:40|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1656593330000|2022-06-30 12:48:50|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1656593340000|2022-06-30 12:49:00|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1656593350000|2022-06-30 12:49:10|5.11|3.71|5.09|3.69|5.13|3.73|5.09|3.69|0
1656593360000|2022-06-30 12:49:20|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1656593370000|2022-06-30 12:49:30|5.12|3.72|5.1|3.7|5.12|3.72|5.1|3.7|0
1656593380000|2022-06-30 12:49:40|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1656593390000|2022-06-30 12:49:50|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1656593400000|2022-06-30 12:50:00|5.13|3.73|5.08|3.68|5.13|3.73|5.08|3.68|0
1656593410000|2022-06-30 12:50:10|5.07|3.67|5.05|3.65|5.07|3.67|5.05|3.65|0
1656593420000|2022-06-30 12:50:20|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1656593430000|2022-06-30 12:50:30|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1656593440000|2022-06-30 12:50:40|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1656593450000|2022-06-30 12:50:50|5.05|3.65|5.02|3.62|5.05|3.65|5.02|3.62|0
1656593460000|2022-06-30 12:51:00|5|3.6|5.02|3.62|5.04|3.64|5|3.6|0
1656593470000|2022-06-30 12:51:10|5.01|3.61|4.98|3.58|5.01|3.61|4.98|3.58|0
1656593480000|2022-06-30 12:51:20|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656593490000|2022-06-30 12:51:30|5|3.6|5|3.6|5|3.6|5|3.6|0
1656593500000|2022-06-30 12:51:40|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1656593510000|2022-06-30 12:51:50|5|3.6|4.95|3.55|5|3.6|4.95|3.55|0
1656593520000|2022-06-30 12:52:00|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1656593530000|2022-06-30 12:52:10|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1656593540000|2022-06-30 12:52:20|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1656593550000|2022-06-30 12:52:30|4.92|3.52|4.91|3.51|4.92|3.52|4.9|3.5|0
1656593560000|2022-06-30 12:52:40|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1656593570000|2022-06-30 12:52:50|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656593580000|2022-06-30 12:53:00|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1656593590000|2022-06-30 12:53:10|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1656593600000|2022-06-30 12:53:20|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1656593610000|2022-06-30 12:53:30|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656593620000|2022-06-30 12:53:40|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1656593630000|2022-06-30 12:53:50|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1656593640000|2022-06-30 12:54:00|4.84|3.44|4.85|3.45|4.87|3.47|4.84|3.44|0
1656593650000|2022-06-30 12:54:10|4.86|3.46|4.86|3.46|4.86|3.46|4.84|3.44|0
1656593660000|2022-06-30 12:54:20|4.87|3.47|4.85|3.45|4.87|3.47|4.85|3.45|0
1656593670000|2022-06-30 12:54:30|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1656593680000|2022-06-30 12:54:40|4.89|3.49|4.92|3.52|4.92|3.52|4.89|3.49|0
1656593690000|2022-06-30 12:54:50|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1656593700000|2022-06-30 12:55:00|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1656593710000|2022-06-30 12:55:10|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1656593720000|2022-06-30 12:55:20|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656593730000|2022-06-30 12:55:30|4.9|3.5|4.91|3.51|4.91|3.51|4.88|3.48|0
1656593740000|2022-06-30 12:55:40|4.9|3.5|4.89|3.49|4.9|3.5|4.88|3.48|0
1656593750000|2022-06-30 12:55:50|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1656593760000|2022-06-30 12:56:00|4.87|3.47|4.85|3.45|4.87|3.47|4.85|3.45|0
1656593770000|2022-06-30 12:56:10|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1656593780000|2022-06-30 12:56:20|4.85|3.45|4.85|3.45|4.87|3.47|4.85|3.45|0
1656593790000|2022-06-30 12:56:30|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1656593810000|2022-06-30 12:56:50|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1656593820000|2022-06-30 12:57:00|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656593830000|2022-06-30 12:57:10|4.85|3.45|4.81|3.41|4.85|3.45|4.81|3.41|0
1656593840000|2022-06-30 12:57:20|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1656593850000|2022-06-30 12:57:30|4.75|3.35|4.8|3.4|4.8|3.4|4.75|3.35|0
1656593860000|2022-06-30 12:57:40|4.77|3.37|4.77|3.37|4.77|3.37|4.75|3.35|0
1656593870000|2022-06-30 12:57:50|4.75|3.35|4.74|3.34|4.75|3.35|4.73|3.33|0
1656593880000|2022-06-30 12:58:00|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1656593890000|2022-06-30 12:58:10|4.74|3.34|4.73|3.33|4.74|3.34|4.72|3.32|0
1656593900000|2022-06-30 12:58:20|4.72|3.32|4.75|3.35|4.75|3.35|4.72|3.32|0
1656593910000|2022-06-30 12:58:30|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1656593920000|2022-06-30 12:58:40|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656593930000|2022-06-30 12:58:50|4.77|3.37|4.74|3.34|4.77|3.37|4.74|3.34|0
1656593940000|2022-06-30 12:59:00|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1656593960000|2022-06-30 12:59:20|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656593970000|2022-06-30 12:59:30|4.79|3.39|4.77|3.37|4.79|3.39|4.76|3.36|0
1656593980000|2022-06-30 12:59:40|4.76|3.36|4.75|3.35|4.77|3.37|4.75|3.35|0
1656593990000|2022-06-30 12:59:50|4.76|3.36|4.71|3.31|4.76|3.36|4.71|3.31|0
1656594000000|2022-06-30 13:00:00|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1656594010000|2022-06-30 13:00:10|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1656594020000|2022-06-30 13:00:20|4.7|3.3|4.67|3.27|4.7|3.3|4.67|3.27|0
1656594030000|2022-06-30 13:00:30|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1656594040000|2022-06-30 13:00:40|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1656594060000|2022-06-30 13:01:00|4.72|3.32|4.74|3.34|4.74|3.34|4.72|3.32|0
1656594070000|2022-06-30 13:01:10|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1656594080000|2022-06-30 13:01:20|4.76|3.36|4.77|3.37|4.78|3.38|4.76|3.36|0
1656594090000|2022-06-30 13:01:30|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1656594100000|2022-06-30 13:01:40|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656594110000|2022-06-30 13:01:50|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1656594120000|2022-06-30 13:02:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1656594130000|2022-06-30 13:02:10|4.78|3.38|4.79|3.39|4.79|3.39|4.77|3.37|0
1656594140000|2022-06-30 13:02:20|4.78|3.38|4.77|3.37|4.79|3.39|4.77|3.37|0
1656594150000|2022-06-30 13:02:30|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1656594160000|2022-06-30 13:02:40|4.8|3.4|4.82|3.42|4.83|3.43|4.8|3.4|0
1656594170000|2022-06-30 13:02:50|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1656594180000|2022-06-30 13:03:00|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1656594190000|2022-06-30 13:03:10|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1656594200000|2022-06-30 13:03:20|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1656594210000|2022-06-30 13:03:30|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1656594220000|2022-06-30 13:03:40|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1656594230000|2022-06-30 13:03:50|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1656594240000|2022-06-30 13:04:00|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1656594250000|2022-06-30 13:04:10|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1656594260000|2022-06-30 13:04:20|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1656594270000|2022-06-30 13:04:30|4.81|3.41|4.82|3.42|4.82|3.42|4.8|3.4|0
1656594280000|2022-06-30 13:04:40|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1656594290000|2022-06-30 13:04:50|4.81|3.41|4.82|3.42|4.82|3.42|4.8|3.4|0
1656594300000|2022-06-30 13:05:00|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1656594310000|2022-06-30 13:05:10|4.77|3.37|4.82|3.42|4.82|3.42|4.77|3.37|0
1656594320000|2022-06-30 13:05:20|4.84|3.44|4.81|3.41|4.84|3.44|4.81|3.41|0
1656594330000|2022-06-30 13:05:30|4.82|3.42|4.82|3.42|4.83|3.43|4.82|3.42|0
1656594340000|2022-06-30 13:05:40|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1656594350000|2022-06-30 13:05:50|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1656594360000|2022-06-30 13:06:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1656594370000|2022-06-30 13:06:10|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1656594400000|2022-06-30 13:06:40|4.86|3.46|4.86|3.46|4.87|3.47|4.86|3.46|0
1656594410000|2022-06-30 13:06:50|4.87|3.47|4.89|3.49|4.89|3.49|4.87|3.47|0
1656594420000|2022-06-30 13:07:00|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1656594430000|2022-06-30 13:07:10|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1656594440000|2022-06-30 13:07:20|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656594450000|2022-06-30 13:07:30|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656594460000|2022-06-30 13:07:40|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1656594470000|2022-06-30 13:07:50|4.89|3.49|4.89|3.49|4.89|3.49|4.88|3.48|0
1656594480000|2022-06-30 13:08:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656594490000|2022-06-30 13:08:10|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1656594500000|2022-06-30 13:08:20|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656594510000|2022-06-30 13:08:30|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656594520000|2022-06-30 13:08:40|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656594530000|2022-06-30 13:08:50|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1656594540000|2022-06-30 13:09:00|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1656594550000|2022-06-30 13:09:10|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1656594570000|2022-06-30 13:09:30|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656594580000|2022-06-30 13:09:40|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1656594590000|2022-06-30 13:09:50|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1656594600000|2022-06-30 13:10:00|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1656594610000|2022-06-30 13:10:10|4.9|3.5|4.88|3.48|4.9|3.5|4.88|3.48|0
1656594620000|2022-06-30 13:10:20|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656594630000|2022-06-30 13:10:30|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1656594640000|2022-06-30 13:10:40|4.87|3.47|4.85|3.45|4.87|3.47|4.85|3.45|0
1656594650000|2022-06-30 13:10:50|4.84|3.44|4.9|3.5|4.9|3.5|4.84|3.44|0
1656594660000|2022-06-30 13:11:00|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1656594670000|2022-06-30 13:11:10|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1656594680000|2022-06-30 13:11:20|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656594690000|2022-06-30 13:11:30|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1656594700000|2022-06-30 13:11:40|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1656594710000|2022-06-30 13:11:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656594720000|2022-06-30 13:12:00|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656594730000|2022-06-30 13:12:10|4.91|3.51|4.91|3.51|4.91|3.51|4.9|3.5|0
1656594740000|2022-06-30 13:12:20|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1656594760000|2022-06-30 13:12:40|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1656594770000|2022-06-30 13:12:50|4.89|3.49|4.9|3.5|4.91|3.51|4.89|3.49|0
1656594780000|2022-06-30 13:13:00|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656594790000|2022-06-30 13:13:10|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1656594800000|2022-06-30 13:13:20|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656594810000|2022-06-30 13:13:30|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656594820000|2022-06-30 13:13:40|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1656594830000|2022-06-30 13:13:50|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1656594840000|2022-06-30 13:14:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1656594850000|2022-06-30 13:14:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656594860000|2022-06-30 13:14:20|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656594870000|2022-06-30 13:14:30|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656594880000|2022-06-30 13:14:40|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1656594890000|2022-06-30 13:14:50|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1656594900000|2022-06-30 13:15:00|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1656594910000|2022-06-30 13:15:10|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1656594920000|2022-06-30 13:15:20|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1656594930000|2022-06-30 13:15:30|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1656594940000|2022-06-30 13:15:40|4.88|3.48|4.91|3.51|4.91|3.51|4.88|3.48|0
1656594950000|2022-06-30 13:15:50|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1656594970000|2022-06-30 13:16:10|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1656594980000|2022-06-30 13:16:20|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1656594990000|2022-06-30 13:16:30|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1656595000000|2022-06-30 13:16:40|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1656595010000|2022-06-30 13:16:50|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656595020000|2022-06-30 13:17:00|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656595030000|2022-06-30 13:17:10|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1656595040000|2022-06-30 13:17:20|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1656595050000|2022-06-30 13:17:30|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1656595060000|2022-06-30 13:17:40|5.08|3.68|5.08|3.68|5.1|3.7|5.08|3.68|0
1656595070000|2022-06-30 13:17:50|5.07|3.67|5.1|3.7|5.1|3.7|5.07|3.67|0
1656595080000|2022-06-30 13:18:00|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1656595090000|2022-06-30 13:18:10|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1656595100000|2022-06-30 13:18:20|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1656595110000|2022-06-30 13:18:30|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1656595120000|2022-06-30 13:18:40|5.05|3.65|5.04|3.64|5.05|3.65|5.03|3.63|0
1656595130000|2022-06-30 13:18:50|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1656595140000|2022-06-30 13:19:00|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656595150000|2022-06-30 13:19:10|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1656595160000|2022-06-30 13:19:20|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1656595170000|2022-06-30 13:19:30|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1656595180000|2022-06-30 13:19:40|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1656595190000|2022-06-30 13:19:50|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1656595200000|2022-06-30 13:20:00|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1656595210000|2022-06-30 13:20:10|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1656595220000|2022-06-30 13:20:20|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1656595230000|2022-06-30 13:20:30|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1656595240000|2022-06-30 13:20:40|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1656595250000|2022-06-30 13:20:50|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1656595260000|2022-06-30 13:21:00|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1656595270000|2022-06-30 13:21:10|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1656595280000|2022-06-30 13:21:20|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1656595290000|2022-06-30 13:21:30|5.07|3.67|5.05|3.65|5.07|3.67|5.05|3.65|0
1656595300000|2022-06-30 13:21:40|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1656595310000|2022-06-30 13:21:50|5.05|3.65|5.05|3.65|5.05|3.65|5.04|3.64|0
1656595320000|2022-06-30 13:22:00|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1656595330000|2022-06-30 13:22:10|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1656595340000|2022-06-30 13:22:20|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1656595350000|2022-06-30 13:22:30|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1656595360000|2022-06-30 13:22:40|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656595370000|2022-06-30 13:22:50|4.99|3.59|4.99|3.59|5|3.6|4.99|3.59|0
1656595380000|2022-06-30 13:23:00|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1656595390000|2022-06-30 13:23:10|5|3.6|5.01|3.61|5.02|3.62|5|3.6|0
1656595400000|2022-06-30 13:23:20|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1656595410000|2022-06-30 13:23:30|5|3.6|5|3.6|5|3.6|5|3.6|0
1656595430000|2022-06-30 13:23:50|4.99|3.59|5.01|3.61|5.01|3.61|4.99|3.59|0
1656595440000|2022-06-30 13:24:00|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1656595450000|2022-06-30 13:24:10|5|3.6|5|3.6|5|3.6|5|3.6|0
1656595460000|2022-06-30 13:24:20|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1656595470000|2022-06-30 13:24:30|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1656595480000|2022-06-30 13:24:40|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1656595490000|2022-06-30 13:24:50|5|3.6|5|3.6|5|3.6|5|3.6|0
1656595500000|2022-06-30 13:25:00|4.98|3.58|4.98|3.58|5|3.6|4.97|3.57|0
1656595520000|2022-06-30 13:25:20|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1656595530000|2022-06-30 13:25:30|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1656595540000|2022-06-30 13:25:40|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656595550000|2022-06-30 13:25:50|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1656595560000|2022-06-30 13:26:00|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656595570000|2022-06-30 13:26:10|4.97|3.57|4.97|3.57|4.97|3.57|4.96|3.56|0
1656595580000|2022-06-30 13:26:20|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1656595590000|2022-06-30 13:26:30|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656595600000|2022-06-30 13:26:40|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1656595610000|2022-06-30 13:26:50|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1656595620000|2022-06-30 13:27:00|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1656595630000|2022-06-30 13:27:10|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656595640000|2022-06-30 13:27:20|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1656595650000|2022-06-30 13:27:30|4.93|3.53|4.94|3.54|4.94|3.54|4.92|3.52|0
1656595660000|2022-06-30 13:27:40|4.96|3.56|4.96|3.56|4.98|3.58|4.96|3.56|0
1656595670000|2022-06-30 13:27:50|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1656595680000|2022-06-30 13:28:00|5.02|3.62|5.05|3.65|5.05|3.65|5.02|3.62|0
1656595690000|2022-06-30 13:28:10|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1656595700000|2022-06-30 13:28:20|5.07|3.67|5.04|3.64|5.07|3.67|5.04|3.64|0
1656595710000|2022-06-30 13:28:30|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1656595720000|2022-06-30 13:28:40|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1656595730000|2022-06-30 13:28:50|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1656595740000|2022-06-30 13:29:00|5.02|3.62|5|3.6|5.02|3.62|5|3.6|0
1656595750000|2022-06-30 13:29:10|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1656595760000|2022-06-30 13:29:20|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1656595770000|2022-06-30 13:29:30|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1656595780000|2022-06-30 13:29:40|4.98|3.58|5.02|3.62|5.02|3.62|4.98|3.58|0
1656595790000|2022-06-30 13:29:50|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1656595800000|2022-06-30 13:30:00|5|3.6|5.04|3.64|5.04|3.64|5|3.6|0
1656595810000|2022-06-30 13:30:10|5.03|3.63|5.03|3.63|5.07|3.67|5.03|3.63|0
1656595820000|2022-06-30 13:30:20|4.98|3.58|5.19|3.79|5.19|3.79|4.98|3.58|0
1656595830000|2022-06-30 13:30:30|5.14|3.74|5.27|3.87|5.27|3.87|5.14|3.74|0
1656595840000|2022-06-30 13:30:40|5.24|3.84|5.2|3.8|5.24|3.84|5.2|3.8|0
1656595850000|2022-06-30 13:30:50|5.19|3.79|5.15|3.75|5.19|3.79|5.15|3.75|0
1656595860000|2022-06-30 13:31:00|5.14|3.74|5.18|3.78|5.18|3.78|5.14|3.74|0
1656595870000|2022-06-30 13:31:10|5.15|3.75|5.11|3.71|5.15|3.75|5.11|3.71|0
1656595880000|2022-06-30 13:31:20|5.1|3.7|4.98|3.58|5.1|3.7|4.98|3.58|0
1656595890000|2022-06-30 13:31:30|4.96|3.56|4.91|3.51|4.96|3.56|4.9|3.5|0
1656595900000|2022-06-30 13:31:40|4.92|3.52|4.87|3.47|4.92|3.52|4.87|3.47|0
1656595910000|2022-06-30 13:31:50|4.92|3.52|4.92|3.52|4.97|3.57|4.92|3.52|0
1656595920000|2022-06-30 13:32:00|4.94|3.54|4.86|3.46|4.94|3.54|4.86|3.46|0
1656595930000|2022-06-30 13:32:10|4.82|3.42|4.79|3.39|4.83|3.43|4.79|3.39|0
1656595940000|2022-06-30 13:32:20|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1656595950000|2022-06-30 13:32:30|4.74|3.34|4.69|3.29|4.74|3.34|4.69|3.29|0
1656595970000|2022-06-30 13:32:50|4.67|3.27|4.78|3.38|4.8|3.4|4.67|3.27|0
1656595980000|2022-06-30 13:33:00|4.76|3.36|4.79|3.39|4.79|3.39|4.76|3.36|0
1656595990000|2022-06-30 13:33:10|4.77|3.37|4.77|3.37|4.79|3.39|4.76|3.36|0
1656596000000|2022-06-30 13:33:20|4.79|3.39|4.78|3.38|4.81|3.41|4.78|3.38|0
1656596010000|2022-06-30 13:33:30|4.77|3.37|4.78|3.38|4.79|3.39|4.77|3.37|0
1656596020000|2022-06-30 13:33:40|4.8|3.4|4.91|3.51|4.91|3.51|4.8|3.4|0
1656596030000|2022-06-30 13:33:50|4.96|3.56|4.82|3.42|4.97|3.57|4.82|3.42|0
1656596040000|2022-06-30 13:34:00|4.79|3.39|4.84|3.44|4.84|3.44|4.77|3.37|0
1656596050000|2022-06-30 13:34:10|4.81|3.41|4.68|3.28|4.81|3.41|4.68|3.28|0
1656596060000|2022-06-30 13:34:20|4.66|3.26|4.58|3.18|4.66|3.26|4.58|3.18|0
1656596070000|2022-06-30 13:34:30|4.6|3.2|4.55|3.15|4.6|3.2|4.55|3.15|0
1656596080000|2022-06-30 13:34:40|4.56|3.16|4.52|3.12|4.56|3.16|4.52|3.12|0
1656596090000|2022-06-30 13:34:50|4.47|3.07|4.48|3.08|4.5|3.1|4.47|3.07|0
1656596100000|2022-06-30 13:35:00|4.41|3.01|4.46|3.06|4.48|3.08|4.41|3.01|0
1656596110000|2022-06-30 13:35:10|4.42|3.02|4.39|2.99|4.44|3.04|4.39|2.99|0
1656596120000|2022-06-30 13:35:20|4.36|2.96|4.45|3.05|4.45|3.05|4.36|2.96|0
1656596130000|2022-06-30 13:35:30|4.43|3.03|4.47|3.07|4.52|3.12|4.43|3.03|0
1656596140000|2022-06-30 13:35:40|4.5|3.1|4.49|3.09|4.5|3.1|4.47|3.07|0
1656596150000|2022-06-30 13:35:50|4.47|3.07|4.5|3.1|4.5|3.1|4.46|3.06|0
1656596160000|2022-06-30 13:36:00|4.49|3.09|4.46|3.06|4.5|3.1|4.46|3.06|0
1656596170000|2022-06-30 13:36:10|4.42|3.02|4.35|2.95|4.42|3.02|4.35|2.95|0
1656596180000|2022-06-30 13:36:20|4.32|2.92|4.26|2.86|4.32|2.92|4.26|2.86|0
1656596190000|2022-06-30 13:36:30|4.25|2.85|4.22|2.82|4.26|2.86|4.22|2.82|0
1656596200000|2022-06-30 13:36:40|4.24|2.84|4.24|2.84|4.26|2.86|4.24|2.84|0
1656596210000|2022-06-30 13:36:50|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1656596220000|2022-06-30 13:37:00|4.27|2.87|4.3|2.9|4.3|2.9|4.27|2.87|0
1656596230000|2022-06-30 13:37:10|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1656596240000|2022-06-30 13:37:20|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1656596250000|2022-06-30 13:37:30|4.22|2.82|4.23|2.83|4.26|2.86|4.22|2.82|0
1656596260000|2022-06-30 13:37:40|4.22|2.82|4.23|2.83|4.25|2.85|4.22|2.82|0
1656596270000|2022-06-30 13:37:50|4.27|2.87|4.24|2.84|4.27|2.87|4.24|2.84|0
1656596280000|2022-06-30 13:38:00|4.23|2.83|4.24|2.84|4.26|2.86|4.23|2.83|0
1656596290000|2022-06-30 13:38:10|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1656596300000|2022-06-30 13:38:20|4.17|2.77|4.12|2.72|4.17|2.77|4.12|2.72|0
1656596310000|2022-06-30 13:38:30|4.14|2.74|4.4|3|4.4|3|4.14|2.74|0
1656596320000|2022-06-30 13:38:40|4.37|2.97|4.42|3.02|4.42|3.02|4.37|2.97|0
1656596330000|2022-06-30 13:38:50|4.38|2.98|4.4|3|4.4|3|4.37|2.97|0
1656596340000|2022-06-30 13:39:00|4.34|2.94|4.46|3.06|4.46|3.06|4.33|2.93|0
1656596350000|2022-06-30 13:39:10|4.44|3.04|4.57|3.17|4.61|3.21|4.44|3.04|0
1656596360000|2022-06-30 13:39:20|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1656596370000|2022-06-30 13:39:30|4.52|3.12|4.55|3.15|4.55|3.15|4.48|3.08|0
1656596380000|2022-06-30 13:39:40|4.53|3.13|4.48|3.08|4.53|3.13|4.48|3.08|0
1656596390000|2022-06-30 13:39:50|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1656596400000|2022-06-30 13:40:00|4.44|3.04|4.48|3.08|4.48|3.08|4.43|3.03|0
1656596410000|2022-06-30 13:40:10|4.49|3.09|4.49|3.09|4.49|3.09|4.47|3.07|0
1656596420000|2022-06-30 13:40:20|4.5|3.1|4.47|3.07|4.5|3.1|4.47|3.07|0
1656596430000|2022-06-30 13:40:30|4.5|3.1|4.49|3.09|4.5|3.1|4.48|3.08|0
1656596440000|2022-06-30 13:40:40|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656596450000|2022-06-30 13:40:50|4.46|3.06|4.49|3.09|4.49|3.09|4.45|3.05|0
1656596460000|2022-06-30 13:41:00|4.5|3.1|4.47|3.07|4.5|3.1|4.47|3.07|0
1656596470000|2022-06-30 13:41:10|4.45|3.05|4.42|3.02|4.46|3.06|4.42|3.02|0
1656596480000|2022-06-30 13:41:20|4.41|3.01|4.4|3|4.44|3.04|4.4|3|0
1656596490000|2022-06-30 13:41:30|4.42|3.02|4.39|2.99|4.42|3.02|4.39|2.99|0
1656596500000|2022-06-30 13:41:40|4.41|3.01|4.41|3.01|4.41|3.01|4.39|2.99|0
1656596510000|2022-06-30 13:41:50|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1656596520000|2022-06-30 13:42:00|4.41|3.01|4.47|3.07|4.47|3.07|4.41|3.01|0
1656596530000|2022-06-30 13:42:10|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1656596540000|2022-06-30 13:42:20|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1656596550000|2022-06-30 13:42:30|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1656596560000|2022-06-30 13:42:40|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1656596570000|2022-06-30 13:42:50|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656596580000|2022-06-30 13:43:00|4.49|3.09|4.51|3.11|4.51|3.11|4.48|3.08|0
1656596590000|2022-06-30 13:43:10|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656596600000|2022-06-30 13:43:20|4.55|3.15|4.52|3.12|4.55|3.15|4.52|3.12|0
1656596610000|2022-06-30 13:43:30|4.53|3.13|4.56|3.16|4.56|3.16|4.52|3.12|0
1656596620000|2022-06-30 13:43:40|4.59|3.19|4.55|3.15|4.59|3.19|4.55|3.15|0
1656596630000|2022-06-30 13:43:50|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1656596640000|2022-06-30 13:44:00|4.56|3.16|4.6|3.2|4.6|3.2|4.56|3.16|0
1656596650000|2022-06-30 13:44:10|4.57|3.17|4.6|3.2|4.6|3.2|4.57|3.17|0
1656596660000|2022-06-30 13:44:20|4.59|3.19|4.6|3.2|4.63|3.23|4.59|3.19|0
1656596670000|2022-06-30 13:44:30|4.59|3.19|4.49|3.09|4.59|3.19|4.49|3.09|0
1656596680000|2022-06-30 13:44:40|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1656596690000|2022-06-30 13:44:50|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656596700000|2022-06-30 13:45:00|4.51|3.11|4.57|3.17|4.57|3.17|4.51|3.11|0
1656596710000|2022-06-30 13:45:10|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1656596720000|2022-06-30 13:45:20|4.56|3.16|4.61|3.21|4.61|3.21|4.56|3.16|0
1656596730000|2022-06-30 13:45:30|4.59|3.19|4.55|3.15|4.59|3.19|4.55|3.15|0
1656596740000|2022-06-30 13:45:40|4.54|3.14|4.53|3.13|4.57|3.17|4.53|3.13|0
1656596750000|2022-06-30 13:45:50|4.54|3.14|4.46|3.06|4.54|3.14|4.46|3.06|0
1656596760000|2022-06-30 13:46:00|4.44|3.04|4.41|3.01|4.44|3.04|4.4|3|0
1656596770000|2022-06-30 13:46:10|4.39|2.99|4.38|2.98|4.39|2.99|4.37|2.97|0
1656596780000|2022-06-30 13:46:20|4.39|2.99|4.41|3.01|4.41|3.01|4.38|2.98|0
1656596790000|2022-06-30 13:46:30|4.39|2.99|4.39|2.99|4.41|3.01|4.38|2.98|0
1656596800000|2022-06-30 13:46:40|4.41|3.01|4.41|3.01|4.42|3.02|4.38|2.98|0
1656596810000|2022-06-30 13:46:50|4.43|3.03|4.65|3.25|4.65|3.25|4.43|3.03|0
1656596820000|2022-06-30 13:47:00|4.64|3.24|4.72|3.32|4.72|3.32|4.64|3.24|0
1656596830000|2022-06-30 13:47:10|4.7|3.3|4.71|3.31|4.71|3.31|4.68|3.28|0
1656596840000|2022-06-30 13:47:20|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1656596850000|2022-06-30 13:47:30|4.69|3.29|4.68|3.28|4.7|3.3|4.67|3.27|0
1656596860000|2022-06-30 13:47:40|4.71|3.31|4.69|3.29|4.72|3.32|4.69|3.29|0
1656596870000|2022-06-30 13:47:50|4.68|3.28|4.7|3.3|4.74|3.34|4.68|3.28|0
1656596880000|2022-06-30 13:48:00|4.72|3.32|4.66|3.26|4.72|3.32|4.64|3.24|0
1656596890000|2022-06-30 13:48:10|4.65|3.25|4.61|3.21|4.65|3.25|4.61|3.21|0
1656596900000|2022-06-30 13:48:20|4.62|3.22|4.6|3.2|4.62|3.22|4.59|3.19|0
1656596910000|2022-06-30 13:48:30|4.61|3.21|4.63|3.23|4.64|3.24|4.61|3.21|0
1656596920000|2022-06-30 13:48:40|4.65|3.25|4.68|3.28|4.68|3.28|4.65|3.25|0
1656596930000|2022-06-30 13:48:50|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1656596940000|2022-06-30 13:49:00|4.63|3.23|4.61|3.21|4.64|3.24|4.61|3.21|0
1656596950000|2022-06-30 13:49:10|4.62|3.22|4.64|3.24|4.64|3.24|4.58|3.18|0
1656596960000|2022-06-30 13:49:20|4.66|3.26|4.71|3.31|4.71|3.31|4.66|3.26|0
1656596970000|2022-06-30 13:49:30|4.72|3.32|4.62|3.22|4.72|3.32|4.62|3.22|0
1656596980000|2022-06-30 13:49:40|4.63|3.23|4.62|3.22|4.65|3.25|4.62|3.22|0
1656596990000|2022-06-30 13:49:50|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1656597000000|2022-06-30 13:50:00|4.64|3.24|4.68|3.28|4.68|3.28|4.62|3.22|0
1656597010000|2022-06-30 13:50:10|4.67|3.27|4.63|3.23|4.67|3.27|4.62|3.22|0
1656597020000|2022-06-30 13:50:20|4.62|3.22|4.56|3.16|4.62|3.22|4.56|3.16|0
1656597030000|2022-06-30 13:50:30|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1656597040000|2022-06-30 13:50:40|4.57|3.17|4.56|3.16|4.59|3.19|4.56|3.16|0
1656597050000|2022-06-30 13:50:50|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1656597060000|2022-06-30 13:51:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1656597070000|2022-06-30 13:51:10|4.49|3.09|4.62|3.22|4.62|3.22|4.49|3.09|0
1656597080000|2022-06-30 13:51:20|4.61|3.21|4.62|3.22|4.65|3.25|4.61|3.21|0
1656597090000|2022-06-30 13:51:30|4.65|3.25|4.66|3.26|4.66|3.26|4.62|3.22|0
1656597100000|2022-06-30 13:51:40|4.62|3.22|4.63|3.23|4.65|3.25|4.62|3.22|0
1656597110000|2022-06-30 13:51:50|4.64|3.24|4.6|3.2|4.64|3.24|4.6|3.2|0
1656597120000|2022-06-30 13:52:00|4.58|3.18|4.51|3.11|4.58|3.18|4.51|3.11|0
1656597130000|2022-06-30 13:52:10|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1656597140000|2022-06-30 13:52:20|4.49|3.09|4.5|3.1|4.5|3.1|4.48|3.08|0
1656597150000|2022-06-30 13:52:30|4.51|3.11|4.5|3.1|4.51|3.11|4.48|3.08|0
1656597160000|2022-06-30 13:52:40|4.53|3.13|4.48|3.08|4.53|3.13|4.48|3.08|0
1656597170000|2022-06-30 13:52:50|4.52|3.12|4.45|3.05|4.52|3.12|4.45|3.05|0
1656597180000|2022-06-30 13:53:00|4.43|3.03|4.48|3.08|4.48|3.08|4.43|3.03|0
1656597190000|2022-06-30 13:53:10|4.51|3.11|4.5|3.1|4.52|3.12|4.5|3.1|0
1656597200000|2022-06-30 13:53:20|4.48|3.08|4.46|3.06|4.48|3.08|4.44|3.04|0
1656597210000|2022-06-30 13:53:30|4.45|3.05|4.45|3.05|4.45|3.05|4.42|3.02|0
1656597220000|2022-06-30 13:53:40|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1656597230000|2022-06-30 13:53:50|4.45|3.05|4.42|3.02|4.45|3.05|4.42|3.02|0
1656597240000|2022-06-30 13:54:00|4.43|3.03|4.38|2.98|4.43|3.03|4.38|2.98|0
1656597250000|2022-06-30 13:54:10|4.39|2.99|4.43|3.03|4.43|3.03|4.38|2.98|0
1656597260000|2022-06-30 13:54:20|4.4|3|4.4|3|4.43|3.03|4.4|3|0
1656597270000|2022-06-30 13:54:30|4.39|2.99|4.4|3|4.42|3.02|4.39|2.99|0
1656597280000|2022-06-30 13:54:40|4.41|3.01|4.43|3.03|4.43|3.03|4.4|3|0
1656597290000|2022-06-30 13:54:50|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1656597300000|2022-06-30 13:55:00|4.38|2.98|4.39|2.99|4.43|3.03|4.38|2.98|0
1656597310000|2022-06-30 13:55:10|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1656597320000|2022-06-30 13:55:20|4.38|2.98|4.36|2.96|4.38|2.98|4.35|2.95|0
1656597330000|2022-06-30 13:55:30|4.38|2.98|4.34|2.94|4.38|2.98|4.33|2.93|0
1656597340000|2022-06-30 13:55:40|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1656597350000|2022-06-30 13:55:50|4.35|2.95|4.34|2.94|4.35|2.95|4.33|2.93|0
1656597360000|2022-06-30 13:56:00|4.33|2.93|4.32|2.92|4.35|2.95|4.32|2.92|0
1656597370000|2022-06-30 13:56:10|4.31|2.91|4.28|2.88|4.31|2.91|4.28|2.88|0
1656597380000|2022-06-30 13:56:20|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1656597390000|2022-06-30 13:56:30|4.27|2.87|4.32|2.92|4.32|2.92|4.27|2.87|0
1656597400000|2022-06-30 13:56:40|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1656597410000|2022-06-30 13:56:50|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1656597420000|2022-06-30 13:57:00|4.24|2.84|4.28|2.88|4.28|2.88|4.24|2.84|0
1656597430000|2022-06-30 13:57:10|4.3|2.9|4.27|2.87|4.3|2.9|4.26|2.86|0
1656597440000|2022-06-30 13:57:20|4.26|2.86|4.28|2.88|4.28|2.88|4.26|2.86|0
1656597450000|2022-06-30 13:57:30|4.37|2.97|4.33|2.93|4.37|2.97|4.33|2.93|0
1656597460000|2022-06-30 13:57:40|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1656597470000|2022-06-30 13:57:50|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1656597480000|2022-06-30 13:58:00|4.32|2.92|4.3|2.9|4.32|2.92|4.3|2.9|0
1656597490000|2022-06-30 13:58:10|4.4|3|4.4|3|4.4|3|4.4|3|0
1656597500000|2022-06-30 13:58:20|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1656597510000|2022-06-30 13:58:30|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1656597520000|2022-06-30 13:58:40|4.41|3.01|4.42|3.02|4.42|3.02|4.4|3|0
1656597530000|2022-06-30 13:58:50|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1656597540000|2022-06-30 13:59:00|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1656597550000|2022-06-30 13:59:10|4.45|3.05|4.39|2.99|4.45|3.05|4.39|2.99|0
1656597560000|2022-06-30 13:59:20|4.38|2.98|4.35|2.95|4.38|2.98|4.35|2.95|0
1656597570000|2022-06-30 13:59:30|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1656597580000|2022-06-30 13:59:40|4.35|2.95|4.35|2.95|4.35|2.95|4.33|2.93|0
1656597590000|2022-06-30 13:59:50|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1656597600000|2022-06-30 14:00:00|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1656597610000|2022-06-30 14:00:10|4.26|2.86|4.22|2.82|4.26|2.86|4.22|2.82|0
1656597620000|2022-06-30 14:00:20|4.24|2.84|4.22|2.82|4.26|2.86|4.22|2.82|0
1656597630000|2022-06-30 14:00:30|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1656597640000|2022-06-30 14:00:40|4.25|2.85|4.26|2.86|4.28|2.88|4.25|2.85|0
1656597650000|2022-06-30 14:00:50|4.25|2.85|4.26|2.86|4.28|2.88|4.25|2.85|0
1656597660000|2022-06-30 14:01:00|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1656597670000|2022-06-30 14:01:10|4.24|2.84|4.26|2.86|4.26|2.86|4.24|2.84|0
1656597680000|2022-06-30 14:01:20|4.24|2.84|4.26|2.86|4.26|2.86|4.24|2.84|0
1656597690000|2022-06-30 14:01:30|4.27|2.87|4.3|2.9|4.3|2.9|4.26|2.86|0
1656597700000|2022-06-30 14:01:40|4.29|2.89|4.26|2.86|4.3|2.9|4.26|2.86|0
1656597710000|2022-06-30 14:01:50|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1656597720000|2022-06-30 14:02:00|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1656597730000|2022-06-30 14:02:10|4.22|2.82|4.15|2.75|4.22|2.82|4.15|2.75|0
1656597740000|2022-06-30 14:02:20|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1656597750000|2022-06-30 14:02:30|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1656597760000|2022-06-30 14:02:40|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1656597770000|2022-06-30 14:02:50|4.12|2.72|4.11|2.71|4.15|2.75|4.11|2.71|0
1656597780000|2022-06-30 14:03:00|4.12|2.72|4.11|2.71|4.12|2.72|4.1|2.7|0
1656597790000|2022-06-30 14:03:10|4.1|2.7|4.13|2.73|4.13|2.73|4.1|2.7|0
1656597800000|2022-06-30 14:03:20|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1656597810000|2022-06-30 14:03:30|4.12|2.72|4.11|2.71|4.13|2.73|4.11|2.71|0
1656597820000|2022-06-30 14:03:40|4.12|2.72|4.15|2.75|4.15|2.75|4.12|2.72|0
1656597830000|2022-06-30 14:03:50|4.16|2.76|4.13|2.73|4.16|2.76|4.13|2.73|0
1656597840000|2022-06-30 14:04:00|4.18|2.78|4.17|2.77|4.18|2.78|4.15|2.75|0
1656597850000|2022-06-30 14:04:10|4.18|2.78|4.2|2.8|4.2|2.8|4.17|2.77|0
1656597860000|2022-06-30 14:04:20|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1656597870000|2022-06-30 14:04:30|4.22|2.82|4.26|2.86|4.26|2.86|4.22|2.82|0
1656597880000|2022-06-30 14:04:40|4.25|2.85|4.2|2.8|4.25|2.85|4.2|2.8|0
1656597890000|2022-06-30 14:04:50|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1656597900000|2022-06-30 14:05:00|4.15|2.75|4.14|2.74|4.16|2.76|4.14|2.74|0
1656597910000|2022-06-30 14:05:10|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1656597920000|2022-06-30 14:05:20|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1656597930000|2022-06-30 14:05:30|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1656597940000|2022-06-30 14:05:40|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1656597950000|2022-06-30 14:05:50|4.13|2.73|4.21|2.81|4.21|2.81|4.12|2.72|0
1656597960000|2022-06-30 14:06:00|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1656597970000|2022-06-30 14:06:10|4.18|2.78|4.21|2.81|4.22|2.82|4.18|2.78|0
1656597980000|2022-06-30 14:06:20|4.22|2.82|4.25|2.85|4.26|2.86|4.22|2.82|0
1656597990000|2022-06-30 14:06:30|4.26|2.86|4.25|2.85|4.26|2.86|4.24|2.84|0
1656598000000|2022-06-30 14:06:40|4.27|2.87|4.22|2.82|4.27|2.87|4.22|2.82|0
1656598010000|2022-06-30 14:06:50|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1656598030000|2022-06-30 14:07:10|4.2|2.8|4.25|2.85|4.25|2.85|4.2|2.8|0
1656598040000|2022-06-30 14:07:20|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1656598050000|2022-06-30 14:07:30|4.24|2.84|4.21|2.81|4.24|2.84|4.21|2.81|0
1656598060000|2022-06-30 14:07:40|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1656598070000|2022-06-30 14:07:50|4.25|2.85|4.22|2.82|4.25|2.85|4.22|2.82|0
1656598080000|2022-06-30 14:08:00|4.19|2.79|4.15|2.75|4.19|2.79|4.15|2.75|0
1656598090000|2022-06-30 14:08:10|4.21|2.81|4.21|2.81|4.23|2.83|4.21|2.81|0
1656598100000|2022-06-30 14:08:20|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1656598110000|2022-06-30 14:08:30|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1656598120000|2022-06-30 14:08:40|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1656598130000|2022-06-30 14:08:50|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1656598140000|2022-06-30 14:09:00|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1656598150000|2022-06-30 14:09:10|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1656598160000|2022-06-30 14:09:20|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1656598170000|2022-06-30 14:09:30|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1656598180000|2022-06-30 14:09:40|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1656598190000|2022-06-30 14:09:50|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1656598200000|2022-06-30 14:10:00|4.24|2.84|4.22|2.82|4.24|2.84|4.21|2.81|0
1656598210000|2022-06-30 14:10:10|4.23|2.83|4.25|2.85|4.25|2.85|4.22|2.82|0
1656598220000|2022-06-30 14:10:20|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1656598230000|2022-06-30 14:10:30|4.28|2.88|4.23|2.83|4.28|2.88|4.23|2.83|0
1656598240000|2022-06-30 14:10:40|4.21|2.81|4.19|2.79|4.21|2.81|4.19|2.79|0
1656598250000|2022-06-30 14:10:50|4.18|2.78|4.19|2.79|4.19|2.79|4.17|2.77|0
1656598260000|2022-06-30 14:11:00|4.2|2.8|4.52|3.12|4.52|3.12|4.2|2.8|0
1656598270000|2022-06-30 14:11:10|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656598280000|2022-06-30 14:11:20|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656598290000|2022-06-30 14:11:30|4.55|3.15|4.54|3.14|4.55|3.15|4.52|3.12|0
1656598300000|2022-06-30 14:11:40|4.56|3.16|4.57|3.17|4.58|3.18|4.56|3.16|0
1656598310000|2022-06-30 14:11:50|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1656598320000|2022-06-30 14:12:00|4.53|3.13|4.69|3.29|4.69|3.29|4.53|3.13|0
1656598330000|2022-06-30 14:12:10|4.7|3.3|4.73|3.33|4.73|3.33|4.7|3.3|0
1656598340000|2022-06-30 14:12:20|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656598350000|2022-06-30 14:12:30|4.75|3.35|4.77|3.37|4.77|3.37|4.74|3.34|0
1656598360000|2022-06-30 14:12:40|4.74|3.34|4.74|3.34|4.76|3.36|4.74|3.34|0
1656598370000|2022-06-30 14:12:50|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1656598380000|2022-06-30 14:13:00|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1656598390000|2022-06-30 14:13:10|4.69|3.29|4.74|3.34|4.74|3.34|4.69|3.29|0
1656598400000|2022-06-30 14:13:20|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1656598410000|2022-06-30 14:13:30|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1656598420000|2022-06-30 14:13:40|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1656598430000|2022-06-30 14:13:50|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1656598440000|2022-06-30 14:14:00|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1656598450000|2022-06-30 14:14:10|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656598460000|2022-06-30 14:14:20|4.76|3.36|4.74|3.34|4.76|3.36|4.74|3.34|0
1656598470000|2022-06-30 14:14:30|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1656598480000|2022-06-30 14:14:40|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1656598490000|2022-06-30 14:14:50|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1656598500000|2022-06-30 14:15:00|4.92|3.52|4.9|3.5|4.92|3.52|4.85|3.45|0
1656598510000|2022-06-30 14:15:10|4.91|3.51|4.87|3.47|4.91|3.51|4.87|3.47|0
1656598520000|2022-06-30 14:15:20|4.86|3.46|4.81|3.41|4.86|3.46|4.81|3.41|0
1656598530000|2022-06-30 14:15:30|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1656598540000|2022-06-30 14:15:40|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1656598550000|2022-06-30 14:15:50|4.78|3.38|4.79|3.39|4.81|3.41|4.78|3.38|0
1656598560000|2022-06-30 14:16:00|4.77|3.37|4.74|3.34|4.77|3.37|4.74|3.34|0
1656598570000|2022-06-30 14:16:10|4.72|3.32|4.76|3.36|4.76|3.36|4.72|3.32|0
1656598580000|2022-06-30 14:16:20|4.77|3.37|4.81|3.41|4.81|3.41|4.77|3.37|0
1656598590000|2022-06-30 14:16:30|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1656598600000|2022-06-30 14:16:40|4.84|3.44|4.77|3.37|4.84|3.44|4.77|3.37|0
1656598610000|2022-06-30 14:16:50|4.79|3.39|4.77|3.37|4.8|3.4|4.77|3.37|0
1656598620000|2022-06-30 14:17:00|4.75|3.35|4.78|3.38|4.79|3.39|4.75|3.35|0
1656598630000|2022-06-30 14:17:10|4.8|3.4|4.83|3.43|4.83|3.43|4.8|3.4|0
1656598640000|2022-06-30 14:17:20|4.87|3.47|4.81|3.41|4.87|3.47|4.75|3.35|0
1656598650000|2022-06-30 14:17:30|4.8|3.4|4.8|3.4|4.81|3.41|4.78|3.38|0
1656598660000|2022-06-30 14:17:40|4.78|3.38|4.74|3.34|4.78|3.38|4.74|3.34|0
1656598670000|2022-06-30 14:17:50|4.73|3.33|4.76|3.36|4.76|3.36|4.73|3.33|0
1656598680000|2022-06-30 14:18:00|4.74|3.34|4.75|3.35|4.77|3.37|4.74|3.34|0
1656598690000|2022-06-30 14:18:10|4.77|3.37|4.85|3.45|4.85|3.45|4.77|3.37|0
1656598700000|2022-06-30 14:18:20|4.84|3.44|4.81|3.41|4.84|3.44|4.81|3.41|0
1656598710000|2022-06-30 14:18:30|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1656598720000|2022-06-30 14:18:40|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1656598730000|2022-06-30 14:18:50|4.81|3.41|4.81|3.41|4.81|3.41|4.78|3.38|0
1656598740000|2022-06-30 14:19:00|4.78|3.38|4.73|3.33|4.78|3.38|4.73|3.33|0
1656598750000|2022-06-30 14:19:10|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1656598760000|2022-06-30 14:19:20|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656598770000|2022-06-30 14:19:30|4.77|3.37|4.78|3.38|4.79|3.39|4.77|3.37|0
1656598780000|2022-06-30 14:19:40|4.74|3.34|4.75|3.35|4.75|3.35|4.73|3.33|0
1656598790000|2022-06-30 14:19:50|4.76|3.36|4.72|3.32|4.76|3.36|4.72|3.32|0
1656598800000|2022-06-30 14:20:00|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1656598810000|2022-06-30 14:20:10|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1656598820000|2022-06-30 14:20:20|4.66|3.26|4.64|3.24|4.68|3.28|4.64|3.24|0
1656598830000|2022-06-30 14:20:30|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1656598840000|2022-06-30 14:20:40|4.63|3.23|4.61|3.21|4.63|3.23|4.6|3.2|0
1656598850000|2022-06-30 14:20:50|4.64|3.24|4.68|3.28|4.68|3.28|4.64|3.24|0
1656598860000|2022-06-30 14:21:00|4.67|3.27|4.73|3.33|4.73|3.33|4.67|3.27|0
1656598870000|2022-06-30 14:21:10|4.71|3.31|4.66|3.26|4.71|3.31|4.66|3.26|0
1656598880000|2022-06-30 14:21:20|4.67|3.27|4.61|3.21|4.67|3.27|4.61|3.21|0
1656598890000|2022-06-30 14:21:30|4.58|3.18|4.58|3.18|4.6|3.2|4.58|3.18|0
1656598900000|2022-06-30 14:21:40|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1656598910000|2022-06-30 14:21:50|4.58|3.18|4.54|3.14|4.58|3.18|4.54|3.14|0
1656598920000|2022-06-30 14:22:00|4.56|3.16|4.57|3.17|4.58|3.18|4.54|3.14|0
1656598930000|2022-06-30 14:22:10|4.58|3.18|4.57|3.17|4.6|3.2|4.57|3.17|0
1656598940000|2022-06-30 14:22:20|4.56|3.16|4.58|3.18|4.59|3.19|4.56|3.16|0
1656598950000|2022-06-30 14:22:30|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1656598960000|2022-06-30 14:22:40|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1656598970000|2022-06-30 14:22:50|4.59|3.19|4.63|3.23|4.63|3.23|4.57|3.17|0
1656598980000|2022-06-30 14:23:00|4.62|3.22|4.58|3.18|4.63|3.23|4.58|3.18|0
1656598990000|2022-06-30 14:23:10|4.59|3.19|4.6|3.2|4.6|3.2|4.58|3.18|0
1656599000000|2022-06-30 14:23:20|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1656599010000|2022-06-30 14:23:30|4.6|3.2|4.65|3.25|4.65|3.25|4.6|3.2|0
1656599020000|2022-06-30 14:23:40|4.66|3.26|4.7|3.3|4.7|3.3|4.66|3.26|0
1656599030000|2022-06-30 14:23:50|4.71|3.31|4.67|3.27|4.71|3.31|4.67|3.27|0
1656599040000|2022-06-30 14:24:00|4.65|3.25|4.68|3.28|4.68|3.28|4.65|3.25|0
1656599050000|2022-06-30 14:24:10|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1656599060000|2022-06-30 14:24:20|4.67|3.27|4.64|3.24|4.67|3.27|4.62|3.22|0
1656599070000|2022-06-30 14:24:30|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1656599080000|2022-06-30 14:24:40|4.65|3.25|4.65|3.25|4.67|3.27|4.65|3.25|0
1656599090000|2022-06-30 14:24:50|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1656599100000|2022-06-30 14:25:00|4.65|3.25|4.68|3.28|4.68|3.28|4.65|3.25|0
1656599110000|2022-06-30 14:25:10|4.7|3.3|4.71|3.31|4.71|3.31|4.68|3.28|0
1656599120000|2022-06-30 14:25:20|4.7|3.3|4.7|3.3|4.74|3.34|4.7|3.3|0
1656599130000|2022-06-30 14:25:30|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1656599140000|2022-06-30 14:25:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656599150000|2022-06-30 14:25:50|4.75|3.35|4.71|3.31|4.75|3.35|4.71|3.31|0
1656599160000|2022-06-30 14:26:00|4.73|3.33|4.74|3.34|4.74|3.34|4.72|3.32|0
1656599170000|2022-06-30 14:26:10|4.75|3.35|4.74|3.34|4.76|3.36|4.74|3.34|0
1656599180000|2022-06-30 14:26:20|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656599190000|2022-06-30 14:26:30|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1656599200000|2022-06-30 14:26:40|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1656599210000|2022-06-30 14:26:50|4.74|3.34|4.68|3.28|4.74|3.34|4.68|3.28|0
1656599220000|2022-06-30 14:27:00|4.66|3.26|4.63|3.23|4.66|3.26|4.63|3.23|0
1656599230000|2022-06-30 14:27:10|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1656599240000|2022-06-30 14:27:20|4.71|3.31|4.74|3.34|4.74|3.34|4.71|3.31|0
1656599250000|2022-06-30 14:27:30|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1656599260000|2022-06-30 14:27:40|4.7|3.3|4.7|3.3|4.71|3.31|4.7|3.3|0
1656599270000|2022-06-30 14:27:50|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1656599280000|2022-06-30 14:28:00|4.66|3.26|4.62|3.22|4.66|3.26|4.62|3.22|0
1656599290000|2022-06-30 14:28:10|4.64|3.24|4.66|3.26|4.67|3.27|4.64|3.24|0
1656599300000|2022-06-30 14:28:20|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1656599310000|2022-06-30 14:28:30|4.66|3.26|4.65|3.25|4.66|3.26|4.64|3.24|0
1656599320000|2022-06-30 14:28:40|4.64|3.24|4.62|3.22|4.65|3.25|4.62|3.22|0
1656599330000|2022-06-30 14:28:50|4.63|3.23|4.64|3.24|4.65|3.25|4.63|3.23|0
1656599340000|2022-06-30 14:29:00|4.62|3.22|4.68|3.28|4.68|3.28|4.62|3.22|0
1656599350000|2022-06-30 14:29:10|4.67|3.27|4.67|3.27|4.67|3.27|4.66|3.26|0
1656599360000|2022-06-30 14:29:20|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1656599370000|2022-06-30 14:29:30|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1656599380000|2022-06-30 14:29:40|4.66|3.26|4.68|3.28|4.68|3.28|4.66|3.26|0
1656599390000|2022-06-30 14:29:50|4.71|3.31|4.68|3.28|4.71|3.31|4.68|3.28|0
1656599400000|2022-06-30 14:30:00|4.69|3.29|4.62|3.22|4.69|3.29|4.62|3.22|0
1656599410000|2022-06-30 14:30:10|4.64|3.24|4.71|3.31|4.71|3.31|4.64|3.24|0
1656599420000|2022-06-30 14:30:20|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1656599430000|2022-06-30 14:30:30|4.73|3.33|4.81|3.41|4.81|3.41|4.73|3.33|0
1656599440000|2022-06-30 14:30:40|4.84|3.44|4.8|3.4|4.84|3.44|4.8|3.4|0
1656599450000|2022-06-30 14:30:50|4.82|3.42|4.87|3.47|4.88|3.48|4.82|3.42|0
1656599460000|2022-06-30 14:31:00|4.82|3.42|4.84|3.44|4.84|3.44|4.82|3.42|0
1656599470000|2022-06-30 14:31:10|4.87|3.47|4.87|3.47|4.89|3.49|4.87|3.47|0
1656599480000|2022-06-30 14:31:20|4.86|3.46|4.89|3.49|4.89|3.49|4.86|3.46|0
1656599490000|2022-06-30 14:31:30|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1656599500000|2022-06-30 14:31:40|4.87|3.47|4.89|3.49|4.89|3.49|4.85|3.45|0
1656599510000|2022-06-30 14:31:50|4.87|3.47|4.86|3.46|4.87|3.47|4.84|3.44|0
1656599520000|2022-06-30 14:32:00|4.8|3.4|4.81|3.41|4.84|3.44|4.8|3.4|0
1656599530000|2022-06-30 14:32:10|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1656599540000|2022-06-30 14:32:20|4.8|3.4|4.91|3.51|4.91|3.51|4.8|3.4|0
1656599550000|2022-06-30 14:32:30|4.88|3.48|4.95|3.55|4.95|3.55|4.88|3.48|0
1656599560000|2022-06-30 14:32:40|4.96|3.56|4.96|3.56|4.96|3.56|4.95|3.55|0
1656599570000|2022-06-30 14:32:50|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1656599580000|2022-06-30 14:33:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1656599590000|2022-06-30 14:33:10|4.97|3.57|5.03|3.63|5.03|3.63|4.97|3.57|0
1656599610000|2022-06-30 14:33:30|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1656599620000|2022-06-30 14:33:40|5.09|3.69|5.12|3.72|5.15|3.75|5.09|3.69|0
1656599630000|2022-06-30 14:33:50|5.13|3.73|5.11|3.71|5.14|3.74|5.11|3.71|0
1656599640000|2022-06-30 14:34:00|5.1|3.7|5.17|3.77|5.17|3.77|5.1|3.7|0
1656599650000|2022-06-30 14:34:10|5.16|3.76|5.09|3.69|5.16|3.76|5.09|3.69|0
1656599660000|2022-06-30 14:34:20|5.08|3.68|5.09|3.69|5.1|3.7|5.08|3.68|0
1656599670000|2022-06-30 14:34:30|5.1|3.7|5.09|3.69|5.11|3.71|5.09|3.69|0
1656599680000|2022-06-30 14:34:40|5.12|3.72|5.1|3.7|5.12|3.72|5.1|3.7|0
1656599690000|2022-06-30 14:34:50|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1656599700000|2022-06-30 14:35:00|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1656599710000|2022-06-30 14:35:10|5.1|3.7|5.15|3.75|5.15|3.75|5.1|3.7|0
1656599720000|2022-06-30 14:35:20|5.12|3.72|5.12|3.72|5.16|3.76|5.12|3.72|0
1656599730000|2022-06-30 14:35:30|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1656599740000|2022-06-30 14:35:40|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1656599750000|2022-06-30 14:35:50|5.1|3.7|5.11|3.71|5.11|3.71|5.09|3.69|0
1656599760000|2022-06-30 14:36:00|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1656599770000|2022-06-30 14:36:10|5.04|3.64|5.07|3.67|5.07|3.67|5.04|3.64|0
1656599780000|2022-06-30 14:36:20|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1656599790000|2022-06-30 14:36:30|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1656599800000|2022-06-30 14:36:40|5|3.6|5.02|3.62|5.04|3.64|5|3.6|0
1656599810000|2022-06-30 14:36:50|5.03|3.63|5.05|3.65|5.05|3.65|5.03|3.63|0
1656599820000|2022-06-30 14:37:00|5.03|3.63|5|3.6|5.03|3.63|5|3.6|0
1656599830000|2022-06-30 14:37:10|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1656599840000|2022-06-30 14:37:20|5.05|3.65|5.01|3.61|5.05|3.65|5.01|3.61|0
1656599850000|2022-06-30 14:37:30|5.02|3.62|5.02|3.62|5.04|3.64|5.02|3.62|0
1656599860000|2022-06-30 14:37:40|5.04|3.64|5.06|3.66|5.06|3.66|5.04|3.64|0
1656599870000|2022-06-30 14:37:50|5.08|3.68|5.08|3.68|5.11|3.71|5.07|3.67|0
1656599880000|2022-06-30 14:38:00|5.07|3.67|5.02|3.62|5.07|3.67|5.02|3.62|0
1656599890000|2022-06-30 14:38:10|5.03|3.63|5.06|3.66|5.06|3.66|5.03|3.63|0
1656599900000|2022-06-30 14:38:20|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1656599910000|2022-06-30 14:38:30|5.1|3.7|5.06|3.66|5.1|3.7|5.06|3.66|0
1656599920000|2022-06-30 14:38:40|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1656599930000|2022-06-30 14:38:50|5.05|3.65|4.94|3.54|5.05|3.65|4.94|3.54|0
1656599940000|2022-06-30 14:39:00|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1656599950000|2022-06-30 14:39:10|4.96|3.56|4.97|3.57|4.97|3.57|4.95|3.55|0
1656599960000|2022-06-30 14:39:20|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1656599970000|2022-06-30 14:39:30|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1656599980000|2022-06-30 14:39:40|4.98|3.58|4.95|3.55|4.98|3.58|4.95|3.55|0
1656599990000|2022-06-30 14:39:50|4.94|3.54|4.89|3.49|4.94|3.54|4.89|3.49|0
1656600000000|2022-06-30 14:40:00|4.86|3.46|4.86|3.46|4.87|3.47|4.86|3.46|0
1656600010000|2022-06-30 14:40:10|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1656600020000|2022-06-30 14:40:20|4.84|3.44|4.87|3.47|4.87|3.47|4.83|3.43|0
1656600030000|2022-06-30 14:40:30|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1656600040000|2022-06-30 14:40:40|4.9|3.5|4.86|3.46|4.9|3.5|4.84|3.44|0
1656600050000|2022-06-30 14:40:50|4.88|3.48|4.91|3.51|4.91|3.51|4.87|3.47|0
1656600060000|2022-06-30 14:41:00|4.92|3.52|4.89|3.49|4.92|3.52|4.88|3.48|0
1656600070000|2022-06-30 14:41:10|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1656600080000|2022-06-30 14:41:20|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656600090000|2022-06-30 14:41:30|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1656600100000|2022-06-30 14:41:40|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1656600110000|2022-06-30 14:41:50|4.85|3.45|4.85|3.45|4.87|3.47|4.85|3.45|0
1656600120000|2022-06-30 14:42:00|4.84|3.44|4.81|3.41|4.84|3.44|4.81|3.41|0
1656600130000|2022-06-30 14:42:10|4.83|3.43|4.84|3.44|4.84|3.44|4.82|3.42|0
1656600140000|2022-06-30 14:42:20|4.82|3.42|4.84|3.44|4.84|3.44|4.82|3.42|0
1656600150000|2022-06-30 14:42:30|4.81|3.41|4.82|3.42|4.84|3.44|4.81|3.41|0
1656600160000|2022-06-30 14:42:40|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1656600170000|2022-06-30 14:42:50|4.8|3.4|4.8|3.4|4.82|3.42|4.8|3.4|0
1656600180000|2022-06-30 14:43:00|4.78|3.38|4.84|3.44|4.84|3.44|4.78|3.38|0
1656600190000|2022-06-30 14:43:10|4.85|3.45|4.85|3.45|4.85|3.45|4.83|3.43|0
1656600200000|2022-06-30 14:43:20|4.86|3.46|4.84|3.44|4.87|3.47|4.84|3.44|0
1656600210000|2022-06-30 14:43:30|4.85|3.45|4.84|3.44|4.85|3.45|4.83|3.43|0
1656600220000|2022-06-30 14:43:40|4.83|3.43|4.84|3.44|4.84|3.44|4.81|3.41|0
1656600230000|2022-06-30 14:43:50|4.83|3.43|4.82|3.42|4.83|3.43|4.81|3.41|0
1656600240000|2022-06-30 14:44:00|4.8|3.4|4.8|3.4|4.82|3.42|4.8|3.4|0
1656600250000|2022-06-30 14:44:10|4.82|3.42|4.84|3.44|4.85|3.45|4.82|3.42|0
1656600260000|2022-06-30 14:44:20|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1656600270000|2022-06-30 14:44:30|4.9|3.5|4.83|3.43|4.9|3.5|4.83|3.43|0
1656600280000|2022-06-30 14:44:40|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1656600290000|2022-06-30 14:44:50|4.81|3.41|4.77|3.37|4.81|3.41|4.77|3.37|0
1656600300000|2022-06-30 14:45:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1656600310000|2022-06-30 14:45:10|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1656600320000|2022-06-30 14:45:20|4.82|3.42|4.84|3.44|4.84|3.44|4.81|3.41|0
1656600330000|2022-06-30 14:45:30|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1656600340000|2022-06-30 14:45:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656600350000|2022-06-30 14:45:50|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1656600360000|2022-06-30 14:46:00|4.84|3.44|4.61|3.21|4.84|3.44|4.61|3.21|0
1656600370000|2022-06-30 14:46:10|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656600380000|2022-06-30 14:46:20|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1656600390000|2022-06-30 14:46:30|4.61|3.21|4.59|3.19|4.61|3.21|4.59|3.19|0
1656600400000|2022-06-30 14:46:40|4.58|3.18|4.56|3.16|4.59|3.19|4.56|3.16|0
1656600410000|2022-06-30 14:46:50|4.55|3.15|4.58|3.18|4.58|3.18|4.55|3.15|0
1656600420000|2022-06-30 14:47:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656600430000|2022-06-30 14:47:10|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1656600440000|2022-06-30 14:47:20|4.65|3.25|4.61|3.21|4.67|3.27|4.61|3.21|0
1656600450000|2022-06-30 14:47:30|4.6|3.2|4.64|3.24|4.64|3.24|4.6|3.2|0
1656600460000|2022-06-30 14:47:40|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656600470000|2022-06-30 14:47:50|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1656600480000|2022-06-30 14:48:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1656600490000|2022-06-30 14:48:10|4.67|3.27|4.69|3.29|4.7|3.3|4.67|3.27|0
1656600500000|2022-06-30 14:48:20|4.7|3.3|4.6|3.2|4.7|3.3|4.6|3.2|0
1656600510000|2022-06-30 14:48:30|4.61|3.21|4.61|3.21|4.61|3.21|4.59|3.19|0
1656600520000|2022-06-30 14:48:40|4.6|3.2|4.57|3.17|4.6|3.2|4.57|3.17|0
1656600530000|2022-06-30 14:48:50|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1656600540000|2022-06-30 14:49:00|4.55|3.15|4.56|3.16|4.56|3.16|4.54|3.14|0
1656600550000|2022-06-30 14:49:10|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1656600560000|2022-06-30 14:49:20|4.6|3.2|4.62|3.22|4.63|3.23|4.6|3.2|0
1656600570000|2022-06-30 14:49:30|4.64|3.24|4.65|3.25|4.66|3.26|4.64|3.24|0
1656600580000|2022-06-30 14:49:40|4.66|3.26|4.66|3.26|4.67|3.27|4.66|3.26|0
1656600590000|2022-06-30 14:49:50|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1656600600000|2022-06-30 14:50:00|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1656600610000|2022-06-30 14:50:10|4.67|3.27|4.66|3.26|4.69|3.29|4.66|3.26|0
1656600620000|2022-06-30 14:50:20|4.72|3.32|4.71|3.31|4.73|3.33|4.7|3.3|0
1656600630000|2022-06-30 14:50:30|4.69|3.29|4.68|3.28|4.69|3.29|4.67|3.27|0
1656600640000|2022-06-30 14:50:40|4.69|3.29|4.69|3.29|4.69|3.29|4.67|3.27|0
1656600650000|2022-06-30 14:50:50|4.71|3.31|4.69|3.29|4.75|3.35|4.69|3.29|0
1656600660000|2022-06-30 14:51:00|4.7|3.3|4.65|3.25|4.7|3.3|4.65|3.25|0
1656600670000|2022-06-30 14:51:10|4.69|3.29|4.73|3.33|4.73|3.33|4.69|3.29|0
1656600680000|2022-06-30 14:51:20|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1656600690000|2022-06-30 14:51:30|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1656600700000|2022-06-30 14:51:40|4.75|3.35|4.79|3.39|4.79|3.39|4.75|3.35|0
1656600710000|2022-06-30 14:51:50|4.78|3.38|4.77|3.37|4.78|3.38|4.76|3.36|0
1656600720000|2022-06-30 14:52:00|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1656600730000|2022-06-30 14:52:10|4.83|3.43|4.79|3.39|4.83|3.43|4.79|3.39|0
1656600740000|2022-06-30 14:52:20|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1656600750000|2022-06-30 14:52:30|4.86|3.46|4.86|3.46|4.88|3.48|4.86|3.46|0
1656600760000|2022-06-30 14:52:40|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1656600770000|2022-06-30 14:52:50|4.85|3.45|4.83|3.43|4.85|3.45|4.82|3.42|0
1656600780000|2022-06-30 14:53:00|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1656600790000|2022-06-30 14:53:10|4.83|3.43|4.87|3.47|4.87|3.47|4.83|3.43|0
1656600800000|2022-06-30 14:53:20|4.91|3.51|4.98|3.58|4.98|3.58|4.91|3.51|0
1656600820000|2022-06-30 14:53:40|5.01|3.61|5.02|3.62|5.02|3.62|5|3.6|0
1656600830000|2022-06-30 14:53:50|5.01|3.61|5.04|3.64|5.04|3.64|5|3.6|0
1656600840000|2022-06-30 14:54:00|4.8|3.4|4.8|3.4|4.82|3.42|4.8|3.4|0
1656600850000|2022-06-30 14:54:10|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1656600860000|2022-06-30 14:54:20|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1656600870000|2022-06-30 14:54:30|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1656600880000|2022-06-30 14:54:40|4.76|3.36|4.73|3.33|4.76|3.36|4.73|3.33|0
1656600890000|2022-06-30 14:54:50|4.74|3.34|4.76|3.36|4.77|3.37|4.74|3.34|0
1656600900000|2022-06-30 14:55:00|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1656600910000|2022-06-30 14:55:10|4.73|3.33|4.78|3.38|4.78|3.38|4.73|3.33|0
1656600920000|2022-06-30 14:55:20|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1656600930000|2022-06-30 14:55:30|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1656600940000|2022-06-30 14:55:40|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1656600950000|2022-06-30 14:55:50|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1656600960000|2022-06-30 14:56:00|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1656600970000|2022-06-30 14:56:10|4.81|3.41|4.77|3.37|4.82|3.42|4.77|3.37|0
1656600980000|2022-06-30 14:56:20|4.76|3.36|4.77|3.37|4.77|3.37|4.75|3.35|0
1656600990000|2022-06-30 14:56:30|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1656601000000|2022-06-30 14:56:40|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1656601010000|2022-06-30 14:56:50|4.8|3.4|4.79|3.39|4.8|3.4|4.78|3.38|0
1656601020000|2022-06-30 14:57:00|4.78|3.38|4.81|3.41|4.81|3.41|4.78|3.38|0
1656601030000|2022-06-30 14:57:10|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1656601040000|2022-06-30 14:57:20|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1656601050000|2022-06-30 14:57:30|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1656601060000|2022-06-30 14:57:40|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1656601070000|2022-06-30 14:57:50|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1656601080000|2022-06-30 14:58:00|4.82|3.42|4.9|3.5|4.9|3.5|4.82|3.42|0
1656601090000|2022-06-30 14:58:10|4.88|3.48|4.88|3.48|4.9|3.5|4.88|3.48|0
1656601100000|2022-06-30 14:58:20|4.9|3.5|4.93|3.53|4.93|3.53|4.9|3.5|0
1656601110000|2022-06-30 14:58:30|4.91|3.51|4.91|3.51|4.93|3.53|4.91|3.51|0
1656601120000|2022-06-30 14:58:40|4.94|3.54|4.91|3.51|4.95|3.55|4.91|3.51|0
1656601130000|2022-06-30 14:58:50|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1656601140000|2022-06-30 14:59:00|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1656601150000|2022-06-30 14:59:10|4.94|3.54|4.99|3.59|4.99|3.59|4.94|3.54|0
1656601160000|2022-06-30 14:59:20|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1656601170000|2022-06-30 14:59:30|4.95|3.55|4.95|3.55|4.97|3.57|4.95|3.55|0
1656601180000|2022-06-30 14:59:40|4.96|3.56|4.93|3.53|4.96|3.56|4.93|3.53|0
1656601190000|2022-06-30 14:59:50|4.94|3.54|4.95|3.55|4.95|3.55|4.91|3.51|0
1656601200000|2022-06-30 15:00:00|4.94|3.54|4.93|3.53|4.94|3.54|4.92|3.52|0
1656601210000|2022-06-30 15:00:10|4.91|3.51|4.94|3.54|4.94|3.54|4.91|3.51|0
1656601220000|2022-06-30 15:00:20|4.95|3.55|4.9|3.5|4.95|3.55|4.9|3.5|0
1656601230000|2022-06-30 15:00:30|4.89|3.49|4.88|3.48|4.9|3.5|4.88|3.48|0
1656601240000|2022-06-30 15:00:40|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1656601250000|2022-06-30 15:00:50|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1656601260000|2022-06-30 15:01:00|4.86|3.46|4.8|3.4|4.88|3.48|4.8|3.4|0
1656601270000|2022-06-30 15:01:10|4.81|3.41|4.81|3.41|4.83|3.43|4.81|3.41|0
1656601280000|2022-06-30 15:01:20|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1656601290000|2022-06-30 15:01:30|4.82|3.42|4.78|3.38|4.82|3.42|4.78|3.38|0
1656601300000|2022-06-30 15:01:40|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1656601310000|2022-06-30 15:01:50|4.79|3.39|4.76|3.36|4.79|3.39|4.76|3.36|0
1656601330000|2022-06-30 15:02:10|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1656601340000|2022-06-30 15:02:20|4.78|3.38|4.79|3.39|4.8|3.4|4.78|3.38|0
1656601350000|2022-06-30 15:02:30|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1656601360000|2022-06-30 15:02:40|4.79|3.39|4.78|3.38|4.8|3.4|4.78|3.38|0
1656601370000|2022-06-30 15:02:50|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1656601380000|2022-06-30 15:03:00|4.8|3.4|4.76|3.36|4.8|3.4|4.76|3.36|0
1656601390000|2022-06-30 15:03:10|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656601400000|2022-06-30 15:03:20|4.79|3.39|4.8|3.4|4.81|3.41|4.79|3.39|0
1656601410000|2022-06-30 15:03:30|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656601420000|2022-06-30 15:03:40|4.73|3.33|4.7|3.3|4.73|3.33|4.7|3.3|0
1656601430000|2022-06-30 15:03:50|4.73|3.33|4.72|3.32|4.73|3.33|4.71|3.31|0
1656601440000|2022-06-30 15:04:00|4.7|3.3|4.69|3.29|4.7|3.3|4.67|3.27|0
1656601450000|2022-06-30 15:04:10|4.68|3.28|4.7|3.3|4.7|3.3|4.67|3.27|0
1656601460000|2022-06-30 15:04:20|4.72|3.32|4.73|3.33|4.73|3.33|4.7|3.3|0
1656601470000|2022-06-30 15:04:30|4.75|3.35|4.74|3.34|4.75|3.35|4.73|3.33|0
1656601480000|2022-06-30 15:04:40|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1656601490000|2022-06-30 15:04:50|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1656601500000|2022-06-30 15:05:00|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1656601510000|2022-06-30 15:05:10|4.77|3.37|4.79|3.39|4.79|3.39|4.76|3.36|0
1656601520000|2022-06-30 15:05:20|4.8|3.4|4.79|3.39|4.81|3.41|4.79|3.39|0
1656601530000|2022-06-30 15:05:30|4.81|3.41|4.85|3.45|4.85|3.45|4.8|3.4|0
1656601540000|2022-06-30 15:05:40|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1656601550000|2022-06-30 15:05:50|4.86|3.46|4.8|3.4|4.86|3.46|4.8|3.4|0
1656601560000|2022-06-30 15:06:00|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1656601570000|2022-06-30 15:06:10|4.82|3.42|4.83|3.43|4.84|3.44|4.82|3.42|0
1656601580000|2022-06-30 15:06:20|4.82|3.42|4.81|3.41|4.82|3.42|4.8|3.4|0
1656601590000|2022-06-30 15:06:30|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1656601600000|2022-06-30 15:06:40|4.76|3.36|4.81|3.41|4.81|3.41|4.76|3.36|0
1656601610000|2022-06-30 15:06:50|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1656601620000|2022-06-30 15:07:00|4.8|3.4|4.82|3.42|4.83|3.43|4.8|3.4|0
1656601630000|2022-06-30 15:07:10|4.81|3.41|4.83|3.43|4.83|3.43|4.8|3.4|0
1656601640000|2022-06-30 15:07:20|4.84|3.44|4.84|3.44|4.85|3.45|4.84|3.44|0
1656601650000|2022-06-30 15:07:30|4.82|3.42|4.85|3.45|4.85|3.45|4.82|3.42|0
1656601660000|2022-06-30 15:07:40|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1656601670000|2022-06-30 15:07:50|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656601680000|2022-06-30 15:08:00|4.86|3.46|4.87|3.47|4.88|3.48|4.86|3.46|0
1656601690000|2022-06-30 15:08:10|4.88|3.48|4.95|3.55|4.95|3.55|4.88|3.48|0
1656601700000|2022-06-30 15:08:20|4.98|3.58|4.98|3.58|4.99|3.59|4.98|3.58|0
1656601710000|2022-06-30 15:08:30|4.97|3.57|4.98|3.58|4.99|3.59|4.97|3.57|0
1656601720000|2022-06-30 15:08:40|5.12|3.72|5.12|3.72|5.12|3.72|5.11|3.71|0
1656601730000|2022-06-30 15:08:50|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1656601740000|2022-06-30 15:09:00|5.12|3.72|5.2|3.8|5.2|3.8|5.12|3.72|0
1656601750000|2022-06-30 15:09:10|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1656601760000|2022-06-30 15:09:20|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1656601770000|2022-06-30 15:09:30|5.24|3.84|5.22|3.82|5.25|3.85|5.22|3.82|0
1656601780000|2022-06-30 15:09:40|5.24|3.84|5.22|3.82|5.24|3.84|5.22|3.82|0
1656601790000|2022-06-30 15:09:50|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1656601800000|2022-06-30 15:10:00|5.24|3.84|5.25|3.85|5.25|3.85|5.23|3.83|0
1656601810000|2022-06-30 15:10:10|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1656601820000|2022-06-30 15:10:20|5.26|3.86|5.27|3.87|5.27|3.87|5.25|3.85|0
1656601830000|2022-06-30 15:10:30|5.26|3.86|5.27|3.87|5.27|3.87|5.26|3.86|0
1656601840000|2022-06-30 15:10:40|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1656601850000|2022-06-30 15:10:50|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1656601860000|2022-06-30 15:11:00|5.2|3.8|5.18|3.78|5.2|3.8|5.18|3.78|0
1656601870000|2022-06-30 15:11:10|5.19|3.79|5.17|3.77|5.19|3.79|5.16|3.76|0
1656601880000|2022-06-30 15:11:20|5.16|3.76|5.15|3.75|5.18|3.78|5.15|3.75|0
1656601890000|2022-06-30 15:11:30|5.16|3.76|5.1|3.7|5.16|3.76|5.1|3.7|0
1656601900000|2022-06-30 15:11:40|5.07|3.67|5.08|3.68|5.09|3.69|5.07|3.67|0
1656601910000|2022-06-30 15:11:50|5.07|3.67|5.1|3.7|5.1|3.7|5.07|3.67|0
1656601920000|2022-06-30 15:12:00|5.05|3.65|5.08|3.68|5.08|3.68|5.05|3.65|0
1656601930000|2022-06-30 15:12:10|5.07|3.67|5.12|3.72|5.12|3.72|5.07|3.67|0
1656601940000|2022-06-30 15:12:20|5.18|3.78|5.17|3.77|5.18|3.78|5.15|3.75|0
1656601950000|2022-06-30 15:12:30|5.18|3.78|5.15|3.75|5.19|3.79|5.15|3.75|0
1656601960000|2022-06-30 15:12:40|5.16|3.76|5.16|3.76|5.18|3.78|5.16|3.76|0
1656601970000|2022-06-30 15:12:50|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1656601980000|2022-06-30 15:13:00|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1656601990000|2022-06-30 15:13:10|5.15|3.75|5.17|3.77|5.17|3.77|5.14|3.74|0
1656602000000|2022-06-30 15:13:20|5.16|3.76|5.17|3.77|5.18|3.78|5.16|3.76|0
1656602010000|2022-06-30 15:13:30|5.16|3.76|5.14|3.74|5.16|3.76|5.14|3.74|0
1656602020000|2022-06-30 15:13:40|5.15|3.75|5.19|3.79|5.19|3.79|5.14|3.74|0
1656602030000|2022-06-30 15:13:50|5.18|3.78|5.19|3.79|5.21|3.81|5.18|3.78|0
1656602040000|2022-06-30 15:14:00|5.2|3.8|5.19|3.79|5.21|3.81|5.19|3.79|0
1656602050000|2022-06-30 15:14:10|5.18|3.78|5.17|3.77|5.18|3.78|5.16|3.76|0
1656602060000|2022-06-30 15:14:20|5.19|3.79|5.19|3.79|5.21|3.81|5.19|3.79|0
1656602070000|2022-06-30 15:14:30|5.17|3.77|5.17|3.77|5.17|3.77|5.16|3.76|0
1656602080000|2022-06-30 15:14:40|5.16|3.76|5.16|3.76|5.17|3.77|5.15|3.75|0
1656602090000|2022-06-30 15:14:50|5.14|3.74|5.12|3.72|5.14|3.74|5.12|3.72|0
1656602100000|2022-06-30 15:15:00|5.1|3.7|5.11|3.71|5.12|3.72|5.1|3.7|0
1656602110000|2022-06-30 15:15:10|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1656602120000|2022-06-30 15:15:20|5.16|3.76|5.19|3.79|5.19|3.79|5.16|3.76|0
1656602130000|2022-06-30 15:15:30|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1656602140000|2022-06-30 15:15:40|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1656602150000|2022-06-30 15:15:50|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1656602160000|2022-06-30 15:16:00|5.21|3.81|5.23|3.83|5.23|3.83|5.21|3.81|0
1656602170000|2022-06-30 15:16:10|5.2|3.8|5.22|3.82|5.24|3.84|5.2|3.8|0
1656602180000|2022-06-30 15:16:20|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1656602190000|2022-06-30 15:16:30|5.19|3.79|5.17|3.77|5.19|3.79|5.16|3.76|0
1656602200000|2022-06-30 15:16:40|5.18|3.78|5.15|3.75|5.19|3.79|5.15|3.75|0
1656602210000|2022-06-30 15:16:50|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1656602220000|2022-06-30 15:17:00|5.15|3.75|5.16|3.76|5.17|3.77|5.15|3.75|0
1656602230000|2022-06-30 15:17:10|5.17|3.77|5.2|3.8|5.21|3.81|5.17|3.77|0
1656602240000|2022-06-30 15:17:20|5.21|3.81|5.23|3.83|5.23|3.83|5.21|3.81|0
1656602250000|2022-06-30 15:17:30|5.24|3.84|5.29|3.89|5.29|3.89|5.24|3.84|0
1656602260000|2022-06-30 15:17:40|5.27|3.87|5.24|3.84|5.27|3.87|5.24|3.84|0
1656602270000|2022-06-30 15:17:50|5.23|3.83|5.22|3.82|5.23|3.83|5.21|3.81|0
1656602280000|2022-06-30 15:18:00|5.2|3.8|5.19|3.79|5.21|3.81|5.19|3.79|0
1656602290000|2022-06-30 15:18:10|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1656602300000|2022-06-30 15:18:20|5.22|3.82|5.19|3.79|5.22|3.82|5.19|3.79|0
1656602310000|2022-06-30 15:18:30|5.17|3.77|5.17|3.77|5.19|3.79|5.16|3.76|0
1656602320000|2022-06-30 15:18:40|5.18|3.78|5.16|3.76|5.18|3.78|5.16|3.76|0
1656602330000|2022-06-30 15:18:50|5.14|3.74|5.14|3.74|5.16|3.76|5.14|3.74|0
1656602340000|2022-06-30 15:19:00|5.12|3.72|5.09|3.69|5.12|3.72|5.09|3.69|0
1656602350000|2022-06-30 15:19:10|5.11|3.71|5.14|3.74|5.14|3.74|5.11|3.71|0
1656602360000|2022-06-30 15:19:20|5.16|3.76|5.15|3.75|5.16|3.76|5.14|3.74|0
1656602370000|2022-06-30 15:19:30|5.14|3.74|5.15|3.75|5.15|3.75|5.11|3.71|0
1656602380000|2022-06-30 15:19:40|5.16|3.76|5.15|3.75|5.17|3.77|5.15|3.75|0
1656602390000|2022-06-30 15:19:50|5.17|3.77|5.16|3.76|5.17|3.77|5.14|3.74|0
1656602400000|2022-06-30 15:20:00|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1656602410000|2022-06-30 15:20:10|5.16|3.76|5.23|3.83|5.23|3.83|5.16|3.76|0
1656602420000|2022-06-30 15:20:20|5.24|3.84|5.21|3.81|5.24|3.84|5.21|3.81|0
1656602430000|2022-06-30 15:20:30|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1656602440000|2022-06-30 15:20:40|5.25|3.85|5.29|3.89|5.29|3.89|5.25|3.85|0
1656602460000|2022-06-30 15:21:00|5.3|3.9|5.22|3.82|5.3|3.9|5.22|3.82|0
1656602470000|2022-06-30 15:21:10|5.24|3.84|5.26|3.86|5.26|3.86|5.23|3.83|0
1656602480000|2022-06-30 15:21:20|5.24|3.84|5.21|3.81|5.24|3.84|5.21|3.81|0
1656602490000|2022-06-30 15:21:30|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1656602500000|2022-06-30 15:21:40|5.23|3.83|5.19|3.79|5.23|3.83|5.19|3.79|0
1656602510000|2022-06-30 15:21:50|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1656602520000|2022-06-30 15:22:00|5.19|3.79|5.22|3.82|5.22|3.82|5.19|3.79|0
1656602530000|2022-06-30 15:22:10|5.21|3.81|5.24|3.84|5.24|3.84|5.21|3.81|0
1656602540000|2022-06-30 15:22:20|5.26|3.86|5.3|3.9|5.3|3.9|5.26|3.86|0
1656602570000|2022-06-30 15:22:50|5.28|3.88|5.3|3.9|5.3|3.9|5.28|3.88|0
1656602580000|2022-06-30 15:23:00|5.37|3.97|5.36|3.96|5.37|3.97|5.36|3.96|0
1656602590000|2022-06-30 15:23:10|5.34|3.94|5.32|3.92|5.34|3.94|5.32|3.92|0
1656602600000|2022-06-30 15:23:20|5.36|3.96|5.34|3.94|5.36|3.96|5.32|3.92|0
1656602610000|2022-06-30 15:23:30|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1656602620000|2022-06-30 15:23:40|5.39|3.99|5.28|3.88|5.41|4.01|5.28|3.88|0
1656602630000|2022-06-30 15:23:50|5.3|3.9|5.22|3.82|5.3|3.9|5.22|3.82|0
1656602640000|2022-06-30 15:24:00|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1656602650000|2022-06-30 15:24:10|5.2|3.8|5.19|3.79|5.21|3.81|5.19|3.79|0
1656602670000|2022-06-30 15:24:30|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1656602680000|2022-06-30 15:24:40|5.16|3.76|5.14|3.74|5.16|3.76|5.14|3.74|0
1656602690000|2022-06-30 15:24:50|5.15|3.75|5.18|3.78|5.18|3.78|5.14|3.74|0
1656602700000|2022-06-30 15:25:00|5.15|3.75|5.16|3.76|5.17|3.77|5.15|3.75|0
1656602710000|2022-06-30 15:25:10|5.18|3.78|5.18|3.78|5.19|3.79|5.16|3.76|0
1656602720000|2022-06-30 15:25:20|5.19|3.79|5.19|3.79|5.21|3.81|5.19|3.79|0
1656602740000|2022-06-30 15:25:40|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1656602750000|2022-06-30 15:25:50|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1656602760000|2022-06-30 15:26:00|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1656602780000|2022-06-30 15:26:20|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1656602790000|2022-06-30 15:26:30|5.36|3.96|5.37|3.97|5.37|3.97|5.36|3.96|0
1656602800000|2022-06-30 15:26:40|5.39|3.99|5.39|3.99|5.39|3.99|5.38|3.98|0
1656602810000|2022-06-30 15:26:50|5.45|4.05|5.45|4.05|5.45|4.05|5.43|4.03|0
1656602820000|2022-06-30 15:27:00|5.46|4.06|5.52|4.12|5.54|4.14|5.46|4.06|0
1656602830000|2022-06-30 15:27:10|5.51|4.11|5.53|4.13|5.53|4.13|5.49|4.09|0
1656602840000|2022-06-30 15:27:20|5.52|4.12|5.49|4.09|5.52|4.12|5.49|4.09|0
1656602850000|2022-06-30 15:27:30|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1656602860000|2022-06-30 15:27:40|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1656602870000|2022-06-30 15:27:50|5.51|4.11|5.55|4.15|5.55|4.15|5.51|4.11|0
1656602880000|2022-06-30 15:28:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1656602890000|2022-06-30 15:28:10|5.41|4.01|5.37|3.97|5.41|4.01|5.36|3.96|0
1656602900000|2022-06-30 15:28:20|5.39|3.99|5.36|3.96|5.39|3.99|5.36|3.96|0
1656602910000|2022-06-30 15:28:30|5.35|3.95|5.32|3.92|5.35|3.95|5.32|3.92|0
1656602920000|2022-06-30 15:28:40|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1656602930000|2022-06-30 15:28:50|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1656602940000|2022-06-30 15:29:00|5.29|3.89|5.34|3.94|5.34|3.94|5.29|3.89|0
1656602950000|2022-06-30 15:29:10|5.35|3.95|5.39|3.99|5.39|3.99|5.35|3.95|0
1656602960000|2022-06-30 15:29:20|5.37|3.97|5.4|4|5.4|4|5.37|3.97|0
1656602970000|2022-06-30 15:29:30|5.37|3.97|5.34|3.94|5.37|3.97|5.34|3.94|0
1656602980000|2022-06-30 15:29:40|5.32|3.92|5.28|3.88|5.32|3.92|5.28|3.88|0
1656602990000|2022-06-30 15:29:50|5.31|3.91|5.26|3.86|5.31|3.91|5.26|3.86|0
1656603000000|2022-06-30 15:30:00|5.25|3.85|5.27|3.87|5.27|3.87|5.25|3.85|0
1656603010000|2022-06-30 15:30:10|5.3|3.9|5.3|3.9|5.32|3.92|5.3|3.9|0
1656603020000|2022-06-30 15:30:20|5.28|3.88|5.26|3.86|5.29|3.89|5.26|3.86|0
1656603030000|2022-06-30 15:30:30|5.25|3.85|5.27|3.87|5.27|3.87|5.25|3.85|0
1656603040000|2022-06-30 15:30:40|5.25|3.85|5.23|3.83|5.25|3.85|5.23|3.83|0
1656603050000|2022-06-30 15:30:50|5.26|3.86|5.26|3.86|5.26|3.86|5.26|3.86|0
1656603060000|2022-06-30 15:31:00|5.25|3.85|5.25|3.85|5.28|3.88|5.25|3.85|0
1656603070000|2022-06-30 15:31:10|5.26|3.86|5.22|3.82|5.26|3.86|5.22|3.82|0
1656603080000|2022-06-30 15:31:20|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1656603090000|2022-06-30 15:31:30|5.23|3.83|5.2|3.8|5.23|3.83|5.2|3.8|0
1656603100000|2022-06-30 15:31:40|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1656603110000|2022-06-30 15:31:50|5.19|3.79|5.16|3.76|5.19|3.79|5.16|3.76|0
1656603120000|2022-06-30 15:32:00|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1656603130000|2022-06-30 15:32:10|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1656603140000|2022-06-30 15:32:20|5.18|3.78|5.19|3.79|5.19|3.79|5.17|3.77|0
1656603150000|2022-06-30 15:32:30|5.22|3.82|5.22|3.82|5.24|3.84|5.22|3.82|0
1656603160000|2022-06-30 15:32:40|5.21|3.81|5.19|3.79|5.22|3.82|5.19|3.79|0
1656603170000|2022-06-30 15:32:50|5.2|3.8|5.2|3.8|5.21|3.81|5.19|3.79|0
1656603180000|2022-06-30 15:33:00|5.18|3.78|5.19|3.79|5.19|3.79|5.17|3.77|0
1656603190000|2022-06-30 15:33:10|5.18|3.78|5.2|3.8|5.2|3.8|5.16|3.76|0
1656603200000|2022-06-30 15:33:20|5.21|3.81|5.19|3.79|5.21|3.81|5.19|3.79|0
1656603210000|2022-06-30 15:33:30|5.2|3.8|5.16|3.76|5.2|3.8|5.16|3.76|0
1656603220000|2022-06-30 15:33:40|5.15|3.75|5.12|3.72|5.15|3.75|5.12|3.72|0
1656603230000|2022-06-30 15:33:50|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1656603240000|2022-06-30 15:34:00|5.08|3.68|5.09|3.69|5.09|3.69|5.06|3.66|0
1656603250000|2022-06-30 15:34:10|5.08|3.68|5.06|3.66|5.1|3.7|5.06|3.66|0
1656603260000|2022-06-30 15:34:20|5.07|3.67|5.11|3.71|5.11|3.71|5.07|3.67|0
1656603270000|2022-06-30 15:34:30|5.1|3.7|5.1|3.7|5.1|3.7|5.08|3.68|0
1656603280000|2022-06-30 15:34:40|5.11|3.71|5.09|3.69|5.11|3.71|5.09|3.69|0
1656603290000|2022-06-30 15:34:50|5.06|3.66|5.09|3.69|5.09|3.69|5.06|3.66|0
1656603300000|2022-06-30 15:35:00|5.08|3.68|5.06|3.66|5.09|3.69|5.06|3.66|0
1656603310000|2022-06-30 15:35:10|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1656603320000|2022-06-30 15:35:20|5.02|3.62|5.06|3.66|5.06|3.66|5.02|3.62|0
1656603330000|2022-06-30 15:35:30|5.03|3.63|5.02|3.62|5.04|3.64|5.02|3.62|0
1656603340000|2022-06-30 15:35:40|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1656603350000|2022-06-30 15:35:50|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1656603360000|2022-06-30 15:36:00|4.97|3.57|5.01|3.61|5.01|3.61|4.97|3.57|0
1656603370000|2022-06-30 15:36:10|4.99|3.59|5.03|3.63|5.03|3.63|4.99|3.59|0
1656603380000|2022-06-30 15:36:20|5.04|3.64|5.03|3.63|5.05|3.65|5.01|3.61|0
1656603390000|2022-06-30 15:36:30|5.02|3.62|5.04|3.64|5.04|3.64|5.01|3.61|0
1656603400000|2022-06-30 15:36:40|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1656603410000|2022-06-30 15:36:50|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1656603420000|2022-06-30 15:37:00|5.04|3.64|5.05|3.65|5.05|3.65|5.02|3.62|0
1656603430000|2022-06-30 15:37:10|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1656603440000|2022-06-30 15:37:20|5.07|3.67|5.08|3.68|5.09|3.69|5.07|3.67|0
1656603450000|2022-06-30 15:37:30|5.07|3.67|5.1|3.7|5.1|3.7|5.07|3.67|0
1656603460000|2022-06-30 15:37:40|5.13|3.73|5.1|3.7|5.13|3.73|5.1|3.7|0
1656603470000|2022-06-30 15:37:50|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1656603480000|2022-06-30 15:38:00|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1656603490000|2022-06-30 15:38:10|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1656603500000|2022-06-30 15:38:20|5.05|3.65|5.04|3.64|5.05|3.65|5.03|3.63|0
1656603510000|2022-06-30 15:38:30|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1656603520000|2022-06-30 15:38:40|5.07|3.67|5.06|3.66|5.07|3.67|5.05|3.65|0
1656603530000|2022-06-30 15:38:50|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1656603540000|2022-06-30 15:39:00|5.07|3.67|5.09|3.69|5.1|3.7|5.07|3.67|0
1656603550000|2022-06-30 15:39:10|5.1|3.7|5.11|3.71|5.11|3.71|5.09|3.69|0
1656603560000|2022-06-30 15:39:20|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1656603570000|2022-06-30 15:39:30|5.15|3.75|5.16|3.76|5.16|3.76|5.13|3.73|0
1656603580000|2022-06-30 15:39:40|5.17|3.77|5.18|3.78|5.19|3.79|5.16|3.76|0
1656603590000|2022-06-30 15:39:50|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1656603600000|2022-06-30 15:40:00|5.2|3.8|5.18|3.78|5.2|3.8|5.15|3.75|0
1656603610000|2022-06-30 15:40:10|5.17|3.77|5.19|3.79|5.19|3.79|5.16|3.76|0
1656603620000|2022-06-30 15:40:20|5.21|3.81|5.24|3.84|5.24|3.84|5.21|3.81|0
1656603630000|2022-06-30 15:40:30|5.23|3.83|5.21|3.81|5.24|3.84|5.21|3.81|0
1656603640000|2022-06-30 15:40:40|5.19|3.79|5.23|3.83|5.23|3.83|5.19|3.79|0
1656603650000|2022-06-30 15:40:50|5.21|3.81|5.21|3.81|5.21|3.81|5.2|3.8|0
1656603660000|2022-06-30 15:41:00|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1656603670000|2022-06-30 15:41:10|5.23|3.83|5.2|3.8|5.23|3.83|5.2|3.8|0
1656603680000|2022-06-30 15:41:20|5.21|3.81|5.17|3.77|5.21|3.81|5.17|3.77|0
1656603690000|2022-06-30 15:41:30|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1656603700000|2022-06-30 15:41:40|5.19|3.79|5.18|3.78|5.2|3.8|5.18|3.78|0
1656603710000|2022-06-30 15:41:50|5.17|3.77|5.15|3.75|5.18|3.78|5.15|3.75|0
1656603720000|2022-06-30 15:42:00|5.16|3.76|5.18|3.78|5.18|3.78|5.16|3.76|0
1656603730000|2022-06-30 15:42:10|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1656603740000|2022-06-30 15:42:20|5.2|3.8|5.21|3.81|5.21|3.81|5.2|3.8|0
1656603750000|2022-06-30 15:42:30|5.22|3.82|5.25|3.85|5.25|3.85|5.22|3.82|0
1656603760000|2022-06-30 15:42:40|5.24|3.84|5.26|3.86|5.26|3.86|5.24|3.84|0
1656603780000|2022-06-30 15:43:00|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1656603790000|2022-06-30 15:43:10|5.27|3.87|5.28|3.88|5.28|3.88|5.27|3.87|0
1656603810000|2022-06-30 15:43:30|5.25|3.85|5.18|3.78|5.25|3.85|5.18|3.78|0
1656603820000|2022-06-30 15:43:40|5.16|3.76|5.16|3.76|5.18|3.78|5.16|3.76|0
1656603830000|2022-06-30 15:43:50|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1656603840000|2022-06-30 15:44:00|5.12|3.72|5.16|3.76|5.16|3.76|5.12|3.72|0
1656603850000|2022-06-30 15:44:10|5.15|3.75|5.19|3.79|5.19|3.79|5.15|3.75|0
1656603860000|2022-06-30 15:44:20|5.22|3.82|5.25|3.85|5.25|3.85|5.21|3.81|0
1656603870000|2022-06-30 15:44:30|5.26|3.86|5.28|3.88|5.28|3.88|5.25|3.85|0
1656603880000|2022-06-30 15:44:40|5.32|3.92|5.32|3.92|5.32|3.92|5.31|3.91|0
1656603890000|2022-06-30 15:44:50|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1656603900000|2022-06-30 15:45:00|5.3|3.9|5.28|3.88|5.3|3.9|5.28|3.88|0
1656603910000|2022-06-30 15:45:10|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1656603920000|2022-06-30 15:45:20|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1656603930000|2022-06-30 15:45:30|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1656603940000|2022-06-30 15:45:40|5.27|3.87|5.27|3.87|5.27|3.87|5.26|3.86|0
1656603950000|2022-06-30 15:45:50|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1656603960000|2022-06-30 15:46:00|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1656603970000|2022-06-30 15:46:10|5.25|3.85|5.28|3.88|5.28|3.88|5.25|3.85|0
1656603980000|2022-06-30 15:46:20|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1656603990000|2022-06-30 15:46:30|5.28|3.88|5.32|3.92|5.32|3.92|5.28|3.88|0
1656604000000|2022-06-30 15:46:40|5.31|3.91|5.35|3.95|5.35|3.95|5.31|3.91|0
1656604010000|2022-06-30 15:46:50|5.33|3.93|5.36|3.96|5.36|3.96|5.33|3.93|0
1656604020000|2022-06-30 15:47:00|5.37|3.97|5.38|3.98|5.38|3.98|5.37|3.97|0
1656604030000|2022-06-30 15:47:10|5.36|3.96|5.39|3.99|5.39|3.99|5.36|3.96|0
1656604040000|2022-06-30 15:47:20|5.41|4.01|5.43|4.03|5.45|4.05|5.41|4.01|0
1656604050000|2022-06-30 15:47:30|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1656604060000|2022-06-30 15:47:40|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1656604070000|2022-06-30 15:47:50|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1656604080000|2022-06-30 15:48:00|5.52|4.12|5.49|4.09|5.52|4.12|5.49|4.09|0
1656604090000|2022-06-30 15:48:10|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1656604100000|2022-06-30 15:48:20|5.52|4.12|5.49|4.09|5.53|4.13|5.49|4.09|0
1656604110000|2022-06-30 15:48:30|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1656604120000|2022-06-30 15:48:40|5.45|4.05|5.42|4.02|5.45|4.05|5.42|4.02|0
1656604130000|2022-06-30 15:48:50|5.43|4.03|5.46|4.06|5.46|4.06|5.43|4.03|0
1656604140000|2022-06-30 15:49:00|5.43|4.03|5.46|4.06|5.46|4.06|5.43|4.03|0
1656604150000|2022-06-30 15:49:10|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1656604160000|2022-06-30 15:49:20|5.49|4.09|5.54|4.14|5.54|4.14|5.49|4.09|0
1656604170000|2022-06-30 15:49:30|5.52|4.12|5.49|4.09|5.52|4.12|5.49|4.09|0
1656604180000|2022-06-30 15:49:40|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1656604190000|2022-06-30 15:49:50|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1656604200000|2022-06-30 15:50:00|5.41|4.01|5.35|3.95|5.41|4.01|5.35|3.95|0
1656604210000|2022-06-30 15:50:10|5.37|3.97|5.38|3.98|5.4|4|5.37|3.97|0
1656604220000|2022-06-30 15:50:20|5.37|3.97|5.36|3.96|5.38|3.98|5.35|3.95|0
1656604230000|2022-06-30 15:50:30|5.38|3.98|5.34|3.94|5.38|3.98|5.34|3.94|0
1656604240000|2022-06-30 15:50:40|5.36|3.96|5.35|3.95|5.37|3.97|5.35|3.95|0
1656604250000|2022-06-30 15:50:50|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1656604260000|2022-06-30 15:51:00|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1656604270000|2022-06-30 15:51:10|5.32|3.92|5.35|3.95|5.35|3.95|5.32|3.92|0
1656604280000|2022-06-30 15:51:20|5.37|3.97|5.38|3.98|5.38|3.98|5.36|3.96|0
1656604290000|2022-06-30 15:51:30|5.39|3.99|5.39|3.99|5.39|3.99|5.39|3.99|0
1656604300000|2022-06-30 15:51:40|5.41|4.01|5.46|4.06|5.46|4.06|5.4|4|0
1656604310000|2022-06-30 15:51:50|5.44|4.04|5.43|4.03|5.44|4.04|5.42|4.02|0
1656604320000|2022-06-30 15:52:00|5.45|4.05|5.45|4.05|5.46|4.06|5.45|4.05|0
1656604330000|2022-06-30 15:52:10|5.43|4.03|5.38|3.98|5.43|4.03|5.38|3.98|0
1656604340000|2022-06-30 15:52:20|5.37|3.97|5.41|4.01|5.41|4.01|5.37|3.97|0
1656604350000|2022-06-30 15:52:30|5.43|4.03|5.39|3.99|5.43|4.03|5.39|3.99|0
1656604360000|2022-06-30 15:52:40|5.42|4.02|5.38|3.98|5.42|4.02|5.38|3.98|0
1656604370000|2022-06-30 15:52:50|5.39|3.99|5.39|3.99|5.39|3.99|5.38|3.98|0
1656604380000|2022-06-30 15:53:00|5.42|4.02|5.42|4.02|5.45|4.05|5.42|4.02|0
1656604390000|2022-06-30 15:53:10|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1656604410000|2022-06-30 15:53:30|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1656604420000|2022-06-30 15:53:40|5.44|4.04|5.47|4.07|5.47|4.07|5.44|4.04|0
1656604430000|2022-06-30 15:53:50|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1656604440000|2022-06-30 15:54:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1656604450000|2022-06-30 15:54:10|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1656604460000|2022-06-30 15:54:20|5.43|4.03|5.46|4.06|5.46|4.06|5.43|4.03|0
1656604470000|2022-06-30 15:54:30|5.43|4.03|5.44|4.04|5.45|4.05|5.43|4.03|0
1656604480000|2022-06-30 15:54:40|5.43|4.03|5.47|4.07|5.47|4.07|5.43|4.03|0
1656604490000|2022-06-30 15:54:50|5.48|4.08|5.49|4.09|5.5|4.1|5.48|4.08|0
1656604500000|2022-06-30 15:55:00|5.5|4.1|5.46|4.06|5.5|4.1|5.46|4.06|0
1656604510000|2022-06-30 15:55:10|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1656604520000|2022-06-30 15:55:20|5.44|4.04|5.43|4.03|5.44|4.04|5.41|4.01|0
1656604530000|2022-06-30 15:55:30|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1656604540000|2022-06-30 15:55:40|5.4|4|5.4|4|5.4|4|5.38|3.98|0
1656604550000|2022-06-30 15:55:50|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1656604560000|2022-06-30 15:56:00|5.36|3.96|5.38|3.98|5.38|3.98|5.34|3.94|0
1656604570000|2022-06-30 15:56:10|5.39|3.99|5.45|4.05|5.45|4.05|5.39|3.99|0
1656604580000|2022-06-30 15:56:20|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1656604590000|2022-06-30 15:56:30|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1656604600000|2022-06-30 15:56:40|5.45|4.05|5.41|4.01|5.45|4.05|5.41|4.01|0
1656604610000|2022-06-30 15:56:50|5.4|4|5.38|3.98|5.41|4.01|5.38|3.98|0
1656604620000|2022-06-30 15:57:00|5.41|4.01|5.41|4.01|5.41|4.01|5.4|4|0
1656604630000|2022-06-30 15:57:10|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1656604640000|2022-06-30 15:57:20|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1656604650000|2022-06-30 15:57:30|5.45|4.05|5.49|4.09|5.49|4.09|5.45|4.05|0
1656604660000|2022-06-30 15:57:40|5.46|4.06|5.47|4.07|5.47|4.07|5.45|4.05|0
1656604670000|2022-06-30 15:57:50|5.48|4.08|5.5|4.1|5.5|4.1|5.48|4.08|0
1656604680000|2022-06-30 15:58:00|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1656604690000|2022-06-30 15:58:10|5.5|4.1|5.55|4.15|5.55|4.15|5.5|4.1|0
1656604700000|2022-06-30 15:58:20|5.56|4.16|5.59|4.19|5.59|4.19|5.56|4.16|0
1656604710000|2022-06-30 15:58:30|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1656604720000|2022-06-30 15:58:40|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656604730000|2022-06-30 15:58:50|5.61|4.21|5.59|4.19|5.62|4.22|5.59|4.19|0
1656604740000|2022-06-30 15:59:00|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1656604750000|2022-06-30 15:59:10|5.57|4.17|5.61|4.21|5.61|4.21|5.57|4.17|0
1656604760000|2022-06-30 15:59:20|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1656604770000|2022-06-30 15:59:30|5.61|4.21|5.62|4.22|5.63|4.23|5.61|4.21|0
1656604780000|2022-06-30 15:59:40|5.6|4.2|5.62|4.22|5.62|4.22|5.59|4.19|0
1656604790000|2022-06-30 15:59:50|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1656604800000|2022-06-30 16:00:00|5.62|4.22|5.58|4.18|5.62|4.22|5.58|4.18|0
1656604810000|2022-06-30 16:00:10|5.57|4.17|5.59|4.19|5.59|4.19|5.53|4.13|0
1656604820000|2022-06-30 16:00:20|5.6|4.2|5.56|4.16|5.6|4.2|5.56|4.16|0
1656604830000|2022-06-30 16:00:30|5.57|4.17|5.59|4.19|5.6|4.2|5.57|4.17|0
1656604840000|2022-06-30 16:00:40|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1656604850000|2022-06-30 16:00:50|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1656604860000|2022-06-30 16:01:00|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1656604870000|2022-06-30 16:01:10|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1656604880000|2022-06-30 16:01:20|5.62|4.22|5.58|4.18|5.62|4.22|5.58|4.18|0
1656604890000|2022-06-30 16:01:30|5.61|4.21|5.62|4.22|5.62|4.22|5.59|4.19|0
1656604900000|2022-06-30 16:01:40|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1656604910000|2022-06-30 16:01:50|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1656604920000|2022-06-30 16:02:00|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1656604930000|2022-06-30 16:02:10|5.63|4.23|5.63|4.23|5.63|4.23|5.62|4.22|0
1656604940000|2022-06-30 16:02:20|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1656604950000|2022-06-30 16:02:30|5.59|4.19|5.56|4.16|5.59|4.19|5.54|4.14|0
1656604960000|2022-06-30 16:02:40|5.57|4.17|5.57|4.17|5.57|4.17|5.55|4.15|0
1656604970000|2022-06-30 16:02:50|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1656604980000|2022-06-30 16:03:00|5.49|4.09|5.44|4.04|5.49|4.09|5.44|4.04|0
1656604990000|2022-06-30 16:03:10|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1656605000000|2022-06-30 16:03:20|5.44|4.04|5.5|4.1|5.5|4.1|5.44|4.04|0
1656605010000|2022-06-30 16:03:30|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1656605020000|2022-06-30 16:03:40|5.52|4.12|5.5|4.1|5.52|4.12|5.5|4.1|0
1656605030000|2022-06-30 16:03:50|5.47|4.07|5.46|4.06|5.48|4.08|5.46|4.06|0
1656605040000|2022-06-30 16:04:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1656605050000|2022-06-30 16:04:10|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1656605060000|2022-06-30 16:04:20|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1656605070000|2022-06-30 16:04:30|5.42|4.02|5.45|4.05|5.45|4.05|5.42|4.02|0
1656605080000|2022-06-30 16:04:40|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1656605090000|2022-06-30 16:04:50|5.44|4.04|5.46|4.06|5.46|4.06|5.44|4.04|0
1656605100000|2022-06-30 16:05:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1656605110000|2022-06-30 16:05:10|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1656605120000|2022-06-30 16:05:20|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1656605130000|2022-06-30 16:05:30|5.43|4.03|5.41|4.01|5.43|4.03|5.41|4.01|0
1656605140000|2022-06-30 16:05:40|5.39|3.99|5.33|3.93|5.39|3.99|5.33|3.93|0
1656605150000|2022-06-30 16:05:50|5.35|3.95|5.32|3.92|5.35|3.95|5.32|3.92|0
1656605160000|2022-06-30 16:06:00|5.3|3.9|5.3|3.9|5.32|3.92|5.3|3.9|0
1656605170000|2022-06-30 16:06:10|5.29|3.89|5.23|3.83|5.29|3.89|5.23|3.83|0
1656605180000|2022-06-30 16:06:20|5.22|3.82|5.24|3.84|5.24|3.84|5.22|3.82|0
1656605190000|2022-06-30 16:06:30|5.23|3.83|5.24|3.84|5.24|3.84|5.22|3.82|0
1656605200000|2022-06-30 16:06:40|5.25|3.85|5.27|3.87|5.27|3.87|5.24|3.84|0
1656605210000|2022-06-30 16:06:50|5.28|3.88|5.26|3.86|5.3|3.9|5.26|3.86|0
1656605220000|2022-06-30 16:07:00|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1656605230000|2022-06-30 16:07:10|5.23|3.83|5.21|3.81|5.23|3.83|5.19|3.79|0
1656605240000|2022-06-30 16:07:20|5.24|3.84|5.21|3.81|5.24|3.84|5.2|3.8|0
1656605250000|2022-06-30 16:07:30|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1656605260000|2022-06-30 16:07:40|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1656605270000|2022-06-30 16:07:50|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1656605280000|2022-06-30 16:08:00|5.21|3.81|5.24|3.84|5.25|3.85|5.21|3.81|0
1656605290000|2022-06-30 16:08:10|5.26|3.86|5.24|3.84|5.27|3.87|5.24|3.84|0
1656605300000|2022-06-30 16:08:20|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1656605310000|2022-06-30 16:08:30|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1656605320000|2022-06-30 16:08:40|5.26|3.86|5.28|3.88|5.28|3.88|5.26|3.86|0
1656605330000|2022-06-30 16:08:50|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1656605340000|2022-06-30 16:09:00|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1656605350000|2022-06-30 16:09:10|5.25|3.85|5.27|3.87|5.27|3.87|5.25|3.85|0
1656605360000|2022-06-30 16:09:20|5.23|3.83|5.21|3.81|5.23|3.83|5.21|3.81|0
1656605370000|2022-06-30 16:09:30|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1656605380000|2022-06-30 16:09:40|5.16|3.76|5.18|3.78|5.18|3.78|5.16|3.76|0
1656605390000|2022-06-30 16:09:50|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1656605400000|2022-06-30 16:10:00|5.17|3.77|5.17|3.77|5.18|3.78|5.17|3.77|0
1656605410000|2022-06-30 16:10:10|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1656605420000|2022-06-30 16:10:20|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1656605430000|2022-06-30 16:10:30|5.2|3.8|5.2|3.8|5.22|3.82|5.2|3.8|0
1656605440000|2022-06-30 16:10:40|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1656605450000|2022-06-30 16:10:50|5.2|3.8|5.15|3.75|5.2|3.8|5.15|3.75|0
1656605460000|2022-06-30 16:11:00|5.13|3.73|5.15|3.75|5.16|3.76|5.13|3.73|0
1656605470000|2022-06-30 16:11:10|5.16|3.76|5.14|3.74|5.16|3.76|5.14|3.74|0
1656605480000|2022-06-30 16:11:20|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1656605490000|2022-06-30 16:11:30|5.16|3.76|5.17|3.77|5.17|3.77|5.15|3.75|0
1656605500000|2022-06-30 16:11:40|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1656605510000|2022-06-30 16:11:50|5.19|3.79|5.23|3.83|5.23|3.83|5.19|3.79|0
1656605520000|2022-06-30 16:12:00|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1656605530000|2022-06-30 16:12:10|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1656605540000|2022-06-30 16:12:20|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1656605550000|2022-06-30 16:12:30|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1656605560000|2022-06-30 16:12:40|5.26|3.86|5.25|3.85|5.26|3.86|5.25|3.85|0
1656605570000|2022-06-30 16:12:50|5.24|3.84|5.28|3.88|5.28|3.88|5.24|3.84|0
1656605580000|2022-06-30 16:13:00|5.23|3.83|5.2|3.8|5.23|3.83|5.2|3.8|0
1656605590000|2022-06-30 16:13:10|5.21|3.81|5.17|3.77|5.21|3.81|5.17|3.77|0
1656605600000|2022-06-30 16:13:20|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1656605610000|2022-06-30 16:13:30|5.16|3.76|5.13|3.73|5.16|3.76|5.13|3.73|0
1656605620000|2022-06-30 16:13:40|5.12|3.72|5.24|3.84|5.24|3.84|5.12|3.72|0
1656605630000|2022-06-30 16:13:50|5.23|3.83|5.25|3.85|5.25|3.85|5.23|3.83|0
1656605640000|2022-06-30 16:14:00|5.24|3.84|5.25|3.85|5.28|3.88|5.24|3.84|0
1656605650000|2022-06-30 16:14:10|5.26|3.86|5.27|3.87|5.27|3.87|5.25|3.85|0
1656605660000|2022-06-30 16:14:20|5.26|3.86|5.26|3.86|5.26|3.86|5.24|3.84|0
1656605670000|2022-06-30 16:14:30|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1656605680000|2022-06-30 16:14:40|5.27|3.87|5.28|3.88|5.28|3.88|5.26|3.86|0
1656605690000|2022-06-30 16:14:50|5.29|3.89|5.36|3.96|5.36|3.96|5.29|3.89|0
1656605700000|2022-06-30 16:15:00|5.34|3.94|5.35|3.95|5.35|3.95|5.34|3.94|0
1656605710000|2022-06-30 16:15:10|5.34|3.94|5.36|3.96|5.36|3.96|5.33|3.93|0
1656605720000|2022-06-30 16:15:20|5.35|3.95|5.32|3.92|5.35|3.95|5.32|3.92|0
1656605730000|2022-06-30 16:15:30|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1656605740000|2022-06-30 16:15:40|5.35|3.95|5.32|3.92|5.35|3.95|5.32|3.92|0
1656605750000|2022-06-30 16:15:50|5.31|3.91|5.3|3.9|5.31|3.91|5.29|3.89|0
1656605760000|2022-06-30 16:16:00|5.29|3.89|5.3|3.9|5.32|3.92|5.29|3.89|0
1656605770000|2022-06-30 16:16:10|5.29|3.89|5.28|3.88|5.3|3.9|5.28|3.88|0
1656605780000|2022-06-30 16:16:20|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1656605790000|2022-06-30 16:16:30|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1656605800000|2022-06-30 16:16:40|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1656605810000|2022-06-30 16:16:50|5.26|3.86|5.26|3.86|5.27|3.87|5.26|3.86|0
1656605820000|2022-06-30 16:17:00|5.27|3.87|5.25|3.85|5.27|3.87|5.24|3.84|0
1656605830000|2022-06-30 16:17:10|5.27|3.87|5.23|3.83|5.28|3.88|5.23|3.83|0
1656605840000|2022-06-30 16:17:20|5.24|3.84|5.25|3.85|5.25|3.85|5.23|3.83|0
1656605850000|2022-06-30 16:17:30|5.26|3.86|5.29|3.89|5.29|3.89|5.26|3.86|0
1656605860000|2022-06-30 16:17:40|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1656605870000|2022-06-30 16:17:50|5.32|3.92|5.32|3.92|5.32|3.92|5.31|3.91|0
1656605880000|2022-06-30 16:18:00|5.33|3.93|5.34|3.94|5.34|3.94|5.33|3.93|0
1656605890000|2022-06-30 16:18:10|5.35|3.95|5.35|3.95|5.36|3.96|5.35|3.95|0
1656605900000|2022-06-30 16:18:20|5.37|3.97|5.4|4|5.4|4|5.37|3.97|0
1656605910000|2022-06-30 16:18:30|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1656605920000|2022-06-30 16:18:40|5.39|3.99|5.39|3.99|5.39|3.99|5.37|3.97|0
1656605930000|2022-06-30 16:18:50|5.41|4.01|5.41|4.01|5.42|4.02|5.4|4|0
1656605940000|2022-06-30 16:19:00|5.46|4.06|5.49|4.09|5.49|4.09|5.46|4.06|0
1656605950000|2022-06-30 16:19:10|5.5|4.1|5.47|4.07|5.5|4.1|5.47|4.07|0
1656605960000|2022-06-30 16:19:20|5.48|4.08|5.46|4.06|5.48|4.08|5.45|4.05|0
1656605970000|2022-06-30 16:19:30|5.44|4.04|5.43|4.03|5.44|4.04|5.43|4.03|0
1656605980000|2022-06-30 16:19:40|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1656605990000|2022-06-30 16:19:50|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1656606000000|2022-06-30 16:20:00|5.45|4.05|5.43|4.03|5.46|4.06|5.43|4.03|0
1656606020000|2022-06-30 16:20:20|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1656606030000|2022-06-30 16:20:30|5.43|4.03|5.48|4.08|5.49|4.09|5.43|4.03|0
1656606040000|2022-06-30 16:20:40|5.5|4.1|5.52|4.12|5.56|4.16|5.5|4.1|0
1656606050000|2022-06-30 16:20:50|5.51|4.11|5.56|4.16|5.56|4.16|5.51|4.11|0
1656606060000|2022-06-30 16:21:00|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1656606070000|2022-06-30 16:21:10|5.62|4.22|5.62|4.22|5.62|4.22|5.61|4.21|0
1656606080000|2022-06-30 16:21:20|5.61|4.21|5.6|4.2|5.62|4.22|5.6|4.2|0
1656606090000|2022-06-30 16:21:30|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1656606100000|2022-06-30 16:21:40|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1656606110000|2022-06-30 16:21:50|5.6|4.2|5.6|4.2|5.62|4.22|5.6|4.2|0
1656606120000|2022-06-30 16:22:00|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1656606150000|2022-06-30 16:22:30|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1656606160000|2022-06-30 16:22:40|5.62|4.22|5.59|4.19|5.62|4.22|5.59|4.19|0
1656606170000|2022-06-30 16:22:50|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1656606180000|2022-06-30 16:23:00|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1656606200000|2022-06-30 16:23:20|5.61|4.21|5.55|4.15|5.61|4.21|5.55|4.15|0
1656606210000|2022-06-30 16:23:30|5.54|4.14|5.51|4.11|5.54|4.14|5.51|4.11|0
1656606220000|2022-06-30 16:23:40|5.52|4.12|5.53|4.13|5.54|4.14|5.52|4.12|0
1656606230000|2022-06-30 16:23:50|5.54|4.14|5.58|4.18|5.58|4.18|5.54|4.14|0
1656606240000|2022-06-30 16:24:00|5.59|4.19|5.64|4.24|5.64|4.24|5.59|4.19|0
1656606250000|2022-06-30 16:24:10|5.66|4.26|5.66|4.26|5.66|4.26|5.65|4.25|0
1656606260000|2022-06-30 16:24:20|5.65|4.25|5.74|4.34|5.74|4.34|5.65|4.25|0
1656606270000|2022-06-30 16:24:30|5.75|4.35|5.81|4.41|5.81|4.41|5.75|4.35|0
1656606280000|2022-06-30 16:24:40|5.8|4.4|5.86|4.46|5.86|4.46|5.8|4.4|0
1656606290000|2022-06-30 16:24:50|5.88|4.48|5.91|4.51|5.91|4.51|5.88|4.48|0
1656606300000|2022-06-30 16:25:00|5.92|4.52|5.91|4.51|5.92|4.52|5.89|4.49|0
1656606310000|2022-06-30 16:25:10|5.92|4.52|5.94|4.54|5.94|4.54|5.91|4.51|0
1656606320000|2022-06-30 16:25:20|5.92|4.52|5.94|4.54|5.94|4.54|5.92|4.52|0
1656606330000|2022-06-30 16:25:30|6.06|4.66|6.11|4.71|6.12|4.72|6.06|4.66|0
1656606340000|2022-06-30 16:25:40|6.13|4.73|6.13|4.73|6.15|4.75|6.12|4.72|0
1656606350000|2022-06-30 16:25:50|6.14|4.74|6.18|4.78|6.18|4.78|6.13|4.73|0
1656606360000|2022-06-30 16:26:00|6.21|4.81|6.21|4.81|6.21|4.81|6.18|4.78|0
1656606370000|2022-06-30 16:26:10|6.19|4.79|6.11|4.71|6.19|4.79|6.11|4.71|0
1656606380000|2022-06-30 16:26:20|6.13|4.73|6.18|4.78|6.18|4.78|6.12|4.72|0
1656606390000|2022-06-30 16:26:30|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1656606400000|2022-06-30 16:26:40|6.17|4.77|6.16|4.76|6.18|4.78|6.16|4.76|0
1656606410000|2022-06-30 16:26:50|6.18|4.78|6.15|4.75|6.18|4.78|6.15|4.75|0
1656606420000|2022-06-30 16:27:00|6.18|4.78|6.18|4.78|6.18|4.78|6.17|4.77|0
1656606430000|2022-06-30 16:27:10|6.19|4.79|6.2|4.8|6.2|4.8|6.18|4.78|0
1656606440000|2022-06-30 16:27:20|6.19|4.79|6.13|4.73|6.19|4.79|6.13|4.73|0
1656606450000|2022-06-30 16:27:30|6.17|4.77|6.16|4.76|6.17|4.77|6.14|4.74|0
1656606460000|2022-06-30 16:27:40|6.18|4.78|6.19|4.79|6.21|4.81|6.18|4.78|0
1656606470000|2022-06-30 16:27:50|6.2|4.8|6.17|4.77|6.2|4.8|6.17|4.77|0
1656606480000|2022-06-30 16:28:00|6.18|4.78|6.17|4.77|6.19|4.79|6.17|4.77|0
1656606490000|2022-06-30 16:28:10|6.18|4.78|6.12|4.72|6.18|4.78|6.12|4.72|0
1656606500000|2022-06-30 16:28:20|6.1|4.7|6.14|4.74|6.14|4.74|6.08|4.68|0
1656606510000|2022-06-30 16:28:30|6.15|4.75|6.13|4.73|6.16|4.76|6.13|4.73|0
1656606520000|2022-06-30 16:28:40|6.11|4.71|6.13|4.73|6.13|4.73|6.11|4.71|0
1656606530000|2022-06-30 16:28:50|6.12|4.72|6.08|4.68|6.12|4.72|6.08|4.68|0
1656606540000|2022-06-30 16:29:00|6.06|4.66|6.1|4.7|6.11|4.71|6.06|4.66|0
1656606550000|2022-06-30 16:29:10|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1656606560000|2022-06-30 16:29:20|6.13|4.73|6.14|4.74|6.15|4.75|6.13|4.73|0
1656606570000|2022-06-30 16:29:30|6.15|4.75|6.17|4.77|6.17|4.77|6.15|4.75|0
1656606580000|2022-06-30 16:29:40|6.16|4.76|6.16|4.76|6.16|4.76|6.14|4.74|0
1656606590000|2022-06-30 16:29:50|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1656606600000|2022-06-30 16:30:00|6.21|4.81|6.21|4.81|6.21|4.81|6.19|4.79|0
1656606610000|2022-06-30 16:30:10|6.23|4.83|6.22|4.82|6.23|4.83|6.2|4.8|0
1656606620000|2022-06-30 16:30:20|6.24|4.84|6.24|4.84|6.26|4.86|6.24|4.84|0
1656606630000|2022-06-30 16:30:30|6.26|4.86|6.26|4.86|6.28|4.88|6.26|4.86|0
1656606640000|2022-06-30 16:30:40|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1656606650000|2022-06-30 16:30:50|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1656606660000|2022-06-30 16:31:00|6.27|4.87|6.3|4.9|6.3|4.9|6.27|4.87|0
1656606670000|2022-06-30 16:31:10|6.31|4.91|6.32|4.92|6.32|4.92|6.3|4.9|0
1656606680000|2022-06-30 16:31:20|6.34|4.94|6.34|4.94|6.34|4.94|6.33|4.93|0
1656606690000|2022-06-30 16:31:30|6.36|4.96|6.35|4.95|6.36|4.96|6.35|4.95|0
1656606700000|2022-06-30 16:31:40|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1656606710000|2022-06-30 16:31:50|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1656606720000|2022-06-30 16:32:00|6.35|4.95|6.4|5|6.4|5|6.35|4.95|0
1656606730000|2022-06-30 16:32:10|6.41|5.01|6.47|5.07|6.47|5.07|6.41|5.01|0
1656606740000|2022-06-30 16:32:20|6.44|5.04|6.43|5.03|6.44|5.04|6.42|5.02|0
1656606750000|2022-06-30 16:32:30|6.42|5.02|6.45|5.05|6.45|5.05|6.42|5.02|0
1656606760000|2022-06-30 16:32:40|6.43|5.03|6.45|5.05|6.46|5.06|6.43|5.03|0
1656606770000|2022-06-30 16:32:50|6.44|5.04|6.41|5.01|6.46|5.06|6.41|5.01|0
1656606780000|2022-06-30 16:33:00|6.44|5.04|6.4|5|6.44|5.04|6.38|4.98|0
1656606790000|2022-06-30 16:33:10|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1656606800000|2022-06-30 16:33:20|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1656606810000|2022-06-30 16:33:30|6.32|4.92|6.33|4.93|6.34|4.94|6.32|4.92|0
1656606820000|2022-06-30 16:33:40|6.32|4.92|6.29|4.89|6.33|4.93|6.29|4.89|0
1656606830000|2022-06-30 16:33:50|6.31|4.91|6.32|4.92|6.34|4.94|6.31|4.91|0
1656606840000|2022-06-30 16:34:00|6.31|4.91|6.29|4.89|6.31|4.91|6.27|4.87|0
1656606850000|2022-06-30 16:34:10|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1656606860000|2022-06-30 16:34:20|6.27|4.87|6.28|4.88|6.28|4.88|6.26|4.86|0
1656606870000|2022-06-30 16:34:30|6.27|4.87|6.27|4.87|6.27|4.87|6.26|4.86|0
1656606880000|2022-06-30 16:34:40|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1656606890000|2022-06-30 16:34:50|6.26|4.86|6.23|4.83|6.26|4.86|6.21|4.81|0
1656606900000|2022-06-30 16:35:00|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1656606910000|2022-06-30 16:35:10|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1656606920000|2022-06-30 16:35:20|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1656606930000|2022-06-30 16:35:30|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1656606940000|2022-06-30 16:35:40|6.14|4.74|6.22|4.82|6.24|4.84|6.14|4.74|0
1656606950000|2022-06-30 16:35:50|6.24|4.84|6.24|4.84|6.25|4.85|6.24|4.84|0
1656606960000|2022-06-30 16:36:00|6.23|4.83|5.76|4.36|6.23|4.83|5.76|4.36|0
1656606970000|2022-06-30 16:36:10|5.78|4.38|5.74|4.34|5.78|4.38|5.73|4.33|0
1656606980000|2022-06-30 16:36:20|5.73|4.33|5.71|4.31|5.73|4.33|5.7|4.3|0
1656606990000|2022-06-30 16:36:30|5.68|4.28|5.68|4.28|5.68|4.28|5.66|4.26|0
1656607000000|2022-06-30 16:36:40|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1656607010000|2022-06-30 16:36:50|5.64|4.24|5.66|4.26|5.66|4.26|5.63|4.23|0
1656607020000|2022-06-30 16:37:00|5.65|4.25|5.6|4.2|5.65|4.25|5.6|4.2|0
1656607030000|2022-06-30 16:37:10|5.64|4.24|5.68|4.28|5.68|4.28|5.64|4.24|0
1656607040000|2022-06-30 16:37:20|5.72|4.32|5.7|4.3|5.72|4.32|5.7|4.3|0
1656607050000|2022-06-30 16:37:30|5.69|4.29|5.68|4.28|5.69|4.29|5.67|4.27|0
1656607060000|2022-06-30 16:37:40|5.7|4.3|5.67|4.27|5.7|4.3|5.67|4.27|0
1656607070000|2022-06-30 16:37:50|5.65|4.25|5.59|4.19|5.65|4.25|5.59|4.19|0
1656607080000|2022-06-30 16:38:00|5.61|4.21|5.6|4.2|5.61|4.21|5.58|4.18|0
1656607090000|2022-06-30 16:38:10|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1656607100000|2022-06-30 16:38:20|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1656607110000|2022-06-30 16:38:30|5.64|4.24|5.68|4.28|5.68|4.28|5.64|4.24|0
1656607120000|2022-06-30 16:38:40|5.67|4.27|5.69|4.29|5.69|4.29|5.67|4.27|0
1656607130000|2022-06-30 16:38:50|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1656607140000|2022-06-30 16:39:00|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1656607150000|2022-06-30 16:39:10|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1656607160000|2022-06-30 16:39:20|5.67|4.27|5.65|4.25|5.67|4.27|5.65|4.25|0
1656607170000|2022-06-30 16:39:30|5.66|4.26|5.68|4.28|5.68|4.28|5.66|4.26|0
1656607180000|2022-06-30 16:39:40|5.69|4.29|5.69|4.29|5.69|4.29|5.69|4.29|0
1656607190000|2022-06-30 16:39:50|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1656607200000|2022-06-30 16:40:00|5.66|4.26|5.64|4.24|5.67|4.27|5.63|4.23|0
1656607210000|2022-06-30 16:40:10|5.65|4.25|5.67|4.27|5.67|4.27|5.65|4.25|0
1656607220000|2022-06-30 16:40:20|5.66|4.26|5.64|4.24|5.66|4.26|5.64|4.24|0
1656607230000|2022-06-30 16:40:30|5.65|4.25|5.65|4.25|5.66|4.26|5.64|4.24|0
1656607240000|2022-06-30 16:40:40|5.67|4.27|5.68|4.28|5.69|4.29|5.67|4.27|0
1656607250000|2022-06-30 16:40:50|5.66|4.26|5.66|4.26|5.67|4.27|5.66|4.26|0
1656607260000|2022-06-30 16:41:00|5.65|4.25|5.65|4.25|5.67|4.27|5.65|4.25|0
1656607270000|2022-06-30 16:41:10|5.64|4.24|5.66|4.26|5.67|4.27|5.64|4.24|0
1656607280000|2022-06-30 16:41:20|5.65|4.25|5.67|4.27|5.67|4.27|5.65|4.25|0
1656607290000|2022-06-30 16:41:30|5.66|4.26|5.65|4.25|5.66|4.26|5.65|4.25|0
1656607300000|2022-06-30 16:41:40|5.62|4.22|5.61|4.21|5.62|4.22|5.61|4.21|0
1656607310000|2022-06-30 16:41:50|5.63|4.23|5.61|4.21|5.63|4.23|5.61|4.21|0
1656607320000|2022-06-30 16:42:00|5.62|4.22|5.63|4.23|5.63|4.23|5.62|4.22|0
1656607330000|2022-06-30 16:42:10|5.64|4.24|5.65|4.25|5.65|4.25|5.64|4.24|0
1656607340000|2022-06-30 16:42:20|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1656607350000|2022-06-30 16:42:30|5.63|4.23|5.62|4.22|5.63|4.23|5.6|4.2|0
1656607360000|2022-06-30 16:42:40|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1656607370000|2022-06-30 16:42:50|5.62|4.22|5.67|4.27|5.67|4.27|5.62|4.22|0
1656607380000|2022-06-30 16:43:00|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1656607390000|2022-06-30 16:43:10|5.7|4.3|5.74|4.34|5.74|4.34|5.7|4.3|0
1656607400000|2022-06-30 16:43:20|5.72|4.32|5.72|4.32|5.73|4.33|5.72|4.32|0
1656607410000|2022-06-30 16:43:30|5.76|4.36|5.76|4.36|5.76|4.36|5.75|4.35|0
1656607420000|2022-06-30 16:43:40|5.78|4.38|5.82|4.42|5.82|4.42|5.78|4.38|0
1656607430000|2022-06-30 16:43:50|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1656607440000|2022-06-30 16:44:00|5.78|4.38|5.77|4.37|5.78|4.38|5.77|4.37|0
1656607450000|2022-06-30 16:44:10|5.75|4.35|5.75|4.35|5.76|4.36|5.73|4.33|0
1656607460000|2022-06-30 16:44:20|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1656607470000|2022-06-30 16:44:30|5.74|4.34|5.76|4.36|5.76|4.36|5.74|4.34|0
1656607480000|2022-06-30 16:44:40|5.75|4.35|5.72|4.32|5.75|4.35|5.72|4.32|0
1656607490000|2022-06-30 16:44:50|5.73|4.33|5.75|4.35|5.75|4.35|5.73|4.33|0
1656607500000|2022-06-30 16:45:00|5.78|4.38|5.78|4.38|5.82|4.42|5.78|4.38|0
1656607510000|2022-06-30 16:45:10|5.77|4.37|5.76|4.36|5.77|4.37|5.76|4.36|0
1656607520000|2022-06-30 16:45:20|5.75|4.35|5.76|4.36|5.76|4.36|5.74|4.34|0
1656607530000|2022-06-30 16:45:30|5.79|4.39|5.82|4.42|5.82|4.42|5.79|4.39|0
1656607540000|2022-06-30 16:45:40|5.83|4.43|5.82|4.42|5.87|4.47|5.82|4.42|0
1656607550000|2022-06-30 16:45:50|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1656607560000|2022-06-30 16:46:00|5.83|4.43|5.82|4.42|5.83|4.43|5.82|4.42|0
1656607570000|2022-06-30 16:46:10|5.81|4.41|5.81|4.41|5.82|4.42|5.81|4.41|0
1656607580000|2022-06-30 16:46:20|5.82|4.42|5.79|4.39|5.82|4.42|5.79|4.39|0
1656607590000|2022-06-30 16:46:30|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1656607600000|2022-06-30 16:46:40|5.78|4.38|5.82|4.42|5.82|4.42|5.78|4.38|0
1656607610000|2022-06-30 16:46:50|5.8|4.4|5.81|4.41|5.82|4.42|5.8|4.4|0
1656607620000|2022-06-30 16:47:00|5.82|4.42|5.82|4.42|5.82|4.42|5.8|4.4|0
1656607630000|2022-06-30 16:47:10|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1656607640000|2022-06-30 16:47:20|5.85|4.45|5.82|4.42|5.85|4.45|5.82|4.42|0
1656607650000|2022-06-30 16:47:30|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1656607660000|2022-06-30 16:47:40|5.85|4.45|5.87|4.47|5.87|4.47|5.85|4.45|0
1656607670000|2022-06-30 16:47:50|5.89|4.49|5.84|4.44|5.91|4.51|5.84|4.44|0
1656607680000|2022-06-30 16:48:00|5.83|4.43|5.85|4.45|5.85|4.45|5.83|4.43|0
1656607690000|2022-06-30 16:48:10|5.83|4.43|5.83|4.43|5.83|4.43|5.83|4.43|0
1656607700000|2022-06-30 16:48:20|5.84|4.44|5.84|4.44|5.85|4.45|5.83|4.43|0
1656607710000|2022-06-30 16:48:30|5.82|4.42|5.81|4.41|5.82|4.42|5.79|4.39|0
1656607720000|2022-06-30 16:48:40|5.8|4.4|5.75|4.35|5.81|4.41|5.75|4.35|0
1656607730000|2022-06-30 16:48:50|5.74|4.34|5.77|4.37|5.77|4.37|5.74|4.34|0
1656607740000|2022-06-30 16:49:00|5.7|4.3|5.67|4.27|5.7|4.3|5.67|4.27|0
1656607750000|2022-06-30 16:49:10|5.68|4.28|5.68|4.28|5.7|4.3|5.68|4.28|0
1656607760000|2022-06-30 16:49:20|5.67|4.27|5.66|4.26|5.67|4.27|5.66|4.26|0
1656607770000|2022-06-30 16:49:30|5.69|4.29|5.7|4.3|5.7|4.3|5.68|4.28|0
1656607780000|2022-06-30 16:49:40|5.71|4.31|5.68|4.28|5.73|4.33|5.68|4.28|0
1656607790000|2022-06-30 16:49:50|5.62|4.22|5.62|4.22|5.64|4.24|5.62|4.22|0
1656607800000|2022-06-30 16:50:00|5.63|4.23|5.66|4.26|5.66|4.26|5.63|4.23|0
1656607810000|2022-06-30 16:50:10|5.65|4.25|5.64|4.24|5.65|4.25|5.62|4.22|0
1656607820000|2022-06-30 16:50:20|5.62|4.22|5.61|4.21|5.63|4.23|5.61|4.21|0
1656607830000|2022-06-30 16:50:30|5.6|4.2|5.59|4.19|5.61|4.21|5.59|4.19|0
1656607840000|2022-06-30 16:50:40|5.57|4.17|5.53|4.13|5.57|4.17|5.53|4.13|0
1656607850000|2022-06-30 16:50:50|5.54|4.14|5.54|4.14|5.58|4.18|5.54|4.14|0
1656607860000|2022-06-30 16:51:00|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1656607870000|2022-06-30 16:51:10|5.56|4.16|5.58|4.18|5.59|4.19|5.56|4.16|0
1656607880000|2022-06-30 16:51:20|5.57|4.17|5.56|4.16|5.57|4.17|5.55|4.15|0
1656607890000|2022-06-30 16:51:30|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1656607900000|2022-06-30 16:51:40|5.59|4.19|5.56|4.16|5.59|4.19|5.56|4.16|0
1656607910000|2022-06-30 16:51:50|5.57|4.17|5.59|4.19|5.59|4.19|5.57|4.17|0
1656607920000|2022-06-30 16:52:00|5.6|4.2|5.6|4.2|5.6|4.2|5.59|4.19|0
1656607930000|2022-06-30 16:52:10|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1656607940000|2022-06-30 16:52:20|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1656607950000|2022-06-30 16:52:30|5.63|4.23|5.7|4.3|5.7|4.3|5.63|4.23|0
1656607960000|2022-06-30 16:52:40|5.71|4.31|5.72|4.32|5.72|4.32|5.71|4.31|0
1656607970000|2022-06-30 16:52:50|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1656607980000|2022-06-30 16:53:00|5.69|4.29|5.68|4.28|5.69|4.29|5.67|4.27|0
1656607990000|2022-06-30 16:53:10|5.67|4.27|5.66|4.26|5.67|4.27|5.65|4.25|0
1656608000000|2022-06-30 16:53:20|5.67|4.27|5.68|4.28|5.68|4.28|5.66|4.26|0
1656608010000|2022-06-30 16:53:30|5.66|4.26|5.66|4.26|5.67|4.27|5.66|4.26|0
1656608020000|2022-06-30 16:53:40|5.68|4.28|5.65|4.25|5.68|4.28|5.65|4.25|0
1656608030000|2022-06-30 16:53:50|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1656608040000|2022-06-30 16:54:00|5.67|4.27|5.71|4.31|5.71|4.31|5.67|4.27|0
1656608050000|2022-06-30 16:54:10|5.7|4.3|5.7|4.3|5.71|4.31|5.7|4.3|0
1656608060000|2022-06-30 16:54:20|5.71|4.31|5.7|4.3|5.71|4.31|5.66|4.26|0
1656608070000|2022-06-30 16:54:30|5.69|4.29|5.72|4.32|5.72|4.32|5.69|4.29|0
1656608080000|2022-06-30 16:54:40|5.71|4.31|5.72|4.32|5.72|4.32|5.7|4.3|0
1656608090000|2022-06-30 16:54:50|5.7|4.3|5.71|4.31|5.72|4.32|5.7|4.3|0
1656608100000|2022-06-30 16:55:00|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1656608110000|2022-06-30 16:55:10|5.72|4.32|5.79|4.39|5.79|4.39|5.72|4.32|0
1656608120000|2022-06-30 16:55:20|5.76|4.36|5.77|4.37|5.78|4.38|5.76|4.36|0
1656608130000|2022-06-30 16:55:30|5.8|4.4|5.75|4.35|5.8|4.4|5.75|4.35|0
1656608140000|2022-06-30 16:55:40|5.77|4.37|5.79|4.39|5.79|4.39|5.77|4.37|0
1656608150000|2022-06-30 16:55:50|5.78|4.38|5.75|4.35|5.78|4.38|5.75|4.35|0
1656608160000|2022-06-30 16:56:00|5.74|4.34|5.68|4.28|5.74|4.34|5.68|4.28|0
1656608170000|2022-06-30 16:56:10|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1656608180000|2022-06-30 16:56:20|5.65|4.25|5.64|4.24|5.65|4.25|5.63|4.23|0
1656608190000|2022-06-30 16:56:30|5.63|4.23|5.63|4.23|5.63|4.23|5.62|4.22|0
1656608200000|2022-06-30 16:56:40|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1656608220000|2022-06-30 16:57:00|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656608230000|2022-06-30 16:57:10|5.61|4.21|5.61|4.21|5.61|4.21|5.6|4.2|0
1656608240000|2022-06-30 16:57:20|5.62|4.22|5.64|4.24|5.64|4.24|5.62|4.22|0
1656608250000|2022-06-30 16:57:30|5.62|4.22|5.69|4.29|5.69|4.29|5.62|4.22|0
1656608260000|2022-06-30 16:57:40|5.67|4.27|5.64|4.24|5.67|4.27|5.64|4.24|0
1656608270000|2022-06-30 16:57:50|5.65|4.25|5.64|4.24|5.66|4.26|5.64|4.24|0
1656608290000|2022-06-30 16:58:10|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1656608300000|2022-06-30 16:58:20|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1656608310000|2022-06-30 16:58:30|5.63|4.23|5.72|4.32|5.72|4.32|5.63|4.23|0
1656608320000|2022-06-30 16:58:40|5.68|4.28|5.71|4.31|5.71|4.31|5.68|4.28|0
1656608330000|2022-06-30 16:58:50|5.7|4.3|5.73|4.33|5.73|4.33|5.7|4.3|0
1656608340000|2022-06-30 16:59:00|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1656608350000|2022-06-30 16:59:10|5.73|4.33|5.75|4.35|5.75|4.35|5.73|4.33|0
1656608360000|2022-06-30 16:59:20|5.74|4.34|5.77|4.37|5.77|4.37|5.74|4.34|0
1656608370000|2022-06-30 16:59:30|5.76|4.36|5.76|4.36|5.76|4.36|5.75|4.35|0
1656608380000|2022-06-30 16:59:40|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1656608390000|2022-06-30 16:59:50|5.7|4.3|5.71|4.31|5.71|4.31|5.68|4.28|0
1656608400000|2022-06-30 17:00:00|5.73|4.33|5.73|4.33|5.73|4.33|5.72|4.32|0
1656608410000|2022-06-30 17:00:10|5.71|4.31|5.72|4.32|5.72|4.32|5.7|4.3|0
1656608420000|2022-06-30 17:00:20|5.76|4.36|5.77|4.37|5.77|4.37|5.75|4.35|0
1656608430000|2022-06-30 17:00:30|5.75|4.35|5.71|4.31|5.76|4.36|5.71|4.31|0
1656608440000|2022-06-30 17:00:40|5.73|4.33|5.73|4.33|5.73|4.33|5.73|4.33|0
1656608450000|2022-06-30 17:00:50|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1656608460000|2022-06-30 17:01:00|5.75|4.35|5.8|4.4|5.8|4.4|5.75|4.35|0
1656608470000|2022-06-30 17:01:10|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1656608480000|2022-06-30 17:01:20|5.81|4.41|5.78|4.38|5.81|4.41|5.77|4.37|0
1656608490000|2022-06-30 17:01:30|5.79|4.39|5.79|4.39|5.79|4.39|5.78|4.38|0
1656608500000|2022-06-30 17:01:40|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1656608510000|2022-06-30 17:01:50|5.81|4.41|5.79|4.39|5.81|4.41|5.78|4.38|0
1656608520000|2022-06-30 17:02:00|5.82|4.42|5.82|4.42|5.83|4.43|5.81|4.41|0
1656608530000|2022-06-30 17:02:10|5.83|4.43|5.84|4.44|5.84|4.44|5.83|4.43|0
1656608540000|2022-06-30 17:02:20|5.85|4.45|5.86|4.46|5.88|4.48|5.85|4.45|0
1656608550000|2022-06-30 17:02:30|5.87|4.47|5.89|4.49|5.9|4.5|5.87|4.47|0
1656608560000|2022-06-30 17:02:40|5.9|4.5|5.92|4.52|5.92|4.52|5.9|4.5|0
1656608570000|2022-06-30 17:02:50|5.86|4.46|5.82|4.42|5.86|4.46|5.82|4.42|0
1656608580000|2022-06-30 17:03:00|5.8|4.4|5.77|4.37|5.8|4.4|5.76|4.36|0
1656608590000|2022-06-30 17:03:10|5.76|4.36|5.75|4.35|5.77|4.37|5.75|4.35|0
1656608600000|2022-06-30 17:03:20|5.72|4.32|5.72|4.32|5.74|4.34|5.72|4.32|0
1656608610000|2022-06-30 17:03:30|5.73|4.33|5.74|4.34|5.75|4.35|5.73|4.33|0
1656608620000|2022-06-30 17:03:40|5.73|4.33|5.76|4.36|5.77|4.37|5.73|4.33|0
1656608630000|2022-06-30 17:03:50|5.77|4.37|5.8|4.4|5.8|4.4|5.77|4.37|0
1656608640000|2022-06-30 17:04:00|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1656608650000|2022-06-30 17:04:10|5.85|4.45|5.84|4.44|5.85|4.45|5.82|4.42|0
1656608660000|2022-06-30 17:04:20|5.82|4.42|5.82|4.42|5.82|4.42|5.81|4.41|0
1656608670000|2022-06-30 17:04:30|5.84|4.44|5.84|4.44|5.85|4.45|5.84|4.44|0
1656608680000|2022-06-30 17:04:40|5.83|4.43|5.88|4.48|5.88|4.48|5.83|4.43|0
1656608690000|2022-06-30 17:04:50|5.87|4.47|5.84|4.44|5.87|4.47|5.84|4.44|0
1656608700000|2022-06-30 17:05:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1656608710000|2022-06-30 17:05:10|5.83|4.43|5.73|4.33|5.83|4.43|5.73|4.33|0
1656608720000|2022-06-30 17:05:20|5.74|4.34|5.75|4.35|5.75|4.35|5.73|4.33|0
1656608730000|2022-06-30 17:05:30|5.74|4.34|5.73|4.33|5.74|4.34|5.71|4.31|0
1656608740000|2022-06-30 17:05:40|5.7|4.3|5.7|4.3|5.7|4.3|5.68|4.28|0
1656608750000|2022-06-30 17:05:50|5.66|4.26|5.61|4.21|5.66|4.26|5.61|4.21|0
1656608760000|2022-06-30 17:06:00|5.63|4.23|5.61|4.21|5.63|4.23|5.56|4.16|0
1656608770000|2022-06-30 17:06:10|5.59|4.19|5.62|4.22|5.62|4.22|5.59|4.19|0
1656608780000|2022-06-30 17:06:20|5.61|4.21|5.61|4.21|5.62|4.22|5.6|4.2|0
1656608790000|2022-06-30 17:06:30|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1656608800000|2022-06-30 17:06:40|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1656608810000|2022-06-30 17:06:50|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1656608820000|2022-06-30 17:07:00|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1656608830000|2022-06-30 17:07:10|5.5|4.1|5.52|4.12|5.52|4.12|5.49|4.09|0
1656608840000|2022-06-30 17:07:20|5.53|4.13|5.58|4.18|5.58|4.18|5.53|4.13|0
1656608850000|2022-06-30 17:07:30|5.57|4.17|5.55|4.15|5.57|4.17|5.55|4.15|0
1656608860000|2022-06-30 17:07:40|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1656608870000|2022-06-30 17:07:50|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1656608880000|2022-06-30 17:08:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1656608900000|2022-06-30 17:08:20|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1656608910000|2022-06-30 17:08:30|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1656608920000|2022-06-30 17:08:40|5.52|4.12|5.55|4.15|5.55|4.15|5.52|4.12|0
1656608930000|2022-06-30 17:08:50|5.58|4.18|5.56|4.16|5.58|4.18|5.56|4.16|0
1656608940000|2022-06-30 17:09:00|5.55|4.15|5.59|4.19|5.59|4.19|5.55|4.15|0
1656608950000|2022-06-30 17:09:10|5.58|4.18|5.55|4.15|5.58|4.18|5.55|4.15|0
1656608960000|2022-06-30 17:09:20|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1656608970000|2022-06-30 17:09:30|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1656608980000|2022-06-30 17:09:40|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1656608990000|2022-06-30 17:09:50|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1656609000000|2022-06-30 17:10:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1656609010000|2022-06-30 17:10:10|5.47|4.07|5.45|4.05|5.48|4.08|5.45|4.05|0
1656609020000|2022-06-30 17:10:20|5.46|4.06|5.48|4.08|5.48|4.08|5.46|4.06|0
1656609030000|2022-06-30 17:10:30|5.45|4.05|5.47|4.07|5.48|4.08|5.45|4.05|0
1656609040000|2022-06-30 17:10:40|5.48|4.08|5.42|4.02|5.48|4.08|5.42|4.02|0
1656609050000|2022-06-30 17:10:50|5.4|4|5.37|3.97|5.4|4|5.37|3.97|0
1656609060000|2022-06-30 17:11:00|5.39|3.99|5.42|4.02|5.42|4.02|5.39|3.99|0
1656609070000|2022-06-30 17:11:10|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1656609080000|2022-06-30 17:11:20|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1656609090000|2022-06-30 17:11:30|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1656609100000|2022-06-30 17:11:40|5.38|3.98|5.35|3.95|5.38|3.98|5.35|3.95|0
1656609110000|2022-06-30 17:11:50|5.34|3.94|5.32|3.92|5.34|3.94|5.32|3.92|0
1656609120000|2022-06-30 17:12:00|5.33|3.93|5.33|3.93|5.35|3.95|5.33|3.93|0
1656609130000|2022-06-30 17:12:10|5.35|3.95|5.33|3.93|5.35|3.95|5.33|3.93|0
1656609140000|2022-06-30 17:12:20|5.35|3.95|5.33|3.93|5.35|3.95|5.33|3.93|0
1656609150000|2022-06-30 17:12:30|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1656609160000|2022-06-30 17:12:40|5.29|3.89|5.24|3.84|5.29|3.89|5.24|3.84|0
1656609170000|2022-06-30 17:12:50|5.25|3.85|5.23|3.83|5.25|3.85|5.22|3.82|0
1656609180000|2022-06-30 17:13:00|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1656609190000|2022-06-30 17:13:10|5.22|3.82|5.26|3.86|5.26|3.86|5.22|3.82|0
1656609200000|2022-06-30 17:13:20|5.28|3.88|5.25|3.85|5.28|3.88|5.25|3.85|0
1656609210000|2022-06-30 17:13:30|5.24|3.84|5.23|3.83|5.25|3.85|5.23|3.83|0
1656609220000|2022-06-30 17:13:40|5.22|3.82|5.22|3.82|5.23|3.83|5.22|3.82|0
1656609230000|2022-06-30 17:13:50|5.17|3.77|5.13|3.73|5.17|3.77|5.12|3.72|0
1656609240000|2022-06-30 17:14:00|5.11|3.71|5.14|3.74|5.14|3.74|5.11|3.71|0
1656609250000|2022-06-30 17:14:10|5.12|3.72|5.16|3.76|5.16|3.76|5.12|3.72|0
1656609260000|2022-06-30 17:14:20|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1656609270000|2022-06-30 17:14:30|5.1|3.7|5.06|3.66|5.1|3.7|5.06|3.66|0
1656609280000|2022-06-30 17:14:40|5.07|3.67|5.1|3.7|5.1|3.7|5.07|3.67|0
1656609290000|2022-06-30 17:14:50|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1656609300000|2022-06-30 17:15:00|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1656609310000|2022-06-30 17:15:10|5.07|3.67|5.09|3.69|5.11|3.71|5.07|3.67|0
1656609320000|2022-06-30 17:15:20|5.08|3.68|5.15|3.75|5.15|3.75|5.08|3.68|0
1656609330000|2022-06-30 17:15:30|5.14|3.74|5.12|3.72|5.16|3.76|5.12|3.72|0
1656609340000|2022-06-30 17:15:40|5.11|3.71|5.11|3.71|5.12|3.72|5.11|3.71|0
1656609350000|2022-06-30 17:15:50|5.12|3.72|5.13|3.73|5.13|3.73|5.12|3.72|0
1656609360000|2022-06-30 17:16:00|5.11|3.71|5.12|3.72|5.12|3.72|5.08|3.68|0
1656609370000|2022-06-30 17:16:10|5.13|3.73|5.13|3.73|5.14|3.74|5.13|3.73|0
1656609380000|2022-06-30 17:16:20|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1656609390000|2022-06-30 17:16:30|5.12|3.72|5.16|3.76|5.16|3.76|5.12|3.72|0
1656609400000|2022-06-30 17:16:40|5.18|3.78|5.17|3.77|5.19|3.79|5.17|3.77|0
1656609410000|2022-06-30 17:16:50|5.16|3.76|5.16|3.76|5.17|3.77|5.16|3.76|0
1656609420000|2022-06-30 17:17:00|5.21|3.81|5.19|3.79|5.21|3.81|5.17|3.77|0
1656609430000|2022-06-30 17:17:10|5.18|3.78|5.16|3.76|5.18|3.78|5.16|3.76|0
1656609440000|2022-06-30 17:17:20|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1656609450000|2022-06-30 17:17:30|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1656609460000|2022-06-30 17:17:40|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1656609470000|2022-06-30 17:17:50|5.14|3.74|5.15|3.75|5.16|3.76|5.14|3.74|0
1656609480000|2022-06-30 17:18:00|5.16|3.76|5.13|3.73|5.16|3.76|5.12|3.72|0
1656609490000|2022-06-30 17:18:10|5.14|3.74|5.12|3.72|5.15|3.75|5.12|3.72|0
1656609500000|2022-06-30 17:18:20|5.11|3.71|5.14|3.74|5.14|3.74|5.11|3.71|0
1656609510000|2022-06-30 17:18:30|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1656609520000|2022-06-30 17:18:40|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1656609530000|2022-06-30 17:18:50|5.16|3.76|5.16|3.76|5.16|3.76|5.15|3.75|0
1656609540000|2022-06-30 17:19:00|5.15|3.75|5.11|3.71|5.15|3.75|5.11|3.71|0
1656609550000|2022-06-30 17:19:10|5.12|3.72|5.12|3.72|5.12|3.72|5.11|3.71|0
1656609560000|2022-06-30 17:19:20|5.11|3.71|5.1|3.7|5.12|3.72|5.1|3.7|0
1656609580000|2022-06-30 17:19:40|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1656609590000|2022-06-30 17:19:50|5.15|3.75|5.16|3.76|5.16|3.76|5.14|3.74|0
1656609600000|2022-06-30 17:20:00|5.17|3.77|5.14|3.74|5.17|3.77|5.14|3.74|0
1656609610000|2022-06-30 17:20:10|5.15|3.75|5.1|3.7|5.15|3.75|5.1|3.7|0
1656609620000|2022-06-30 17:20:20|5.11|3.71|5.1|3.7|5.11|3.71|5.1|3.7|0
1656609630000|2022-06-30 17:20:30|5.64|4.24|5.34|3.94|5.66|4.26|5.34|3.94|0
1656609640000|2022-06-30 17:20:40|5.36|3.96|5.38|3.98|5.38|3.98|5.36|3.96|0
1656609650000|2022-06-30 17:20:50|5.37|3.97|5.41|4.01|5.41|4.01|5.37|3.97|0
1656609660000|2022-06-30 17:21:00|5.42|4.02|5.42|4.02|5.42|4.02|5.41|4.01|0
1656609670000|2022-06-30 17:21:10|5.43|4.03|5.48|4.08|5.48|4.08|5.43|4.03|0
1656609680000|2022-06-30 17:21:20|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1656609690000|2022-06-30 17:21:30|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1656609700000|2022-06-30 17:21:40|5.5|4.1|5.55|4.15|5.56|4.16|5.5|4.1|0
1656609710000|2022-06-30 17:21:50|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1656609720000|2022-06-30 17:22:00|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1656609730000|2022-06-30 17:22:10|5.56|4.16|5.54|4.14|5.56|4.16|5.54|4.14|0
1656609740000|2022-06-30 17:22:20|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1656609750000|2022-06-30 17:22:30|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1656609760000|2022-06-30 17:22:40|5.6|4.2|5.6|4.2|5.6|4.2|5.58|4.18|0
1656609770000|2022-06-30 17:22:50|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1656609780000|2022-06-30 17:23:00|5.62|4.22|5.59|4.19|5.62|4.22|5.59|4.19|0
1656609790000|2022-06-30 17:23:10|5.58|4.18|5.59|4.19|5.6|4.2|5.58|4.18|0
1656609800000|2022-06-30 17:23:20|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1656609810000|2022-06-30 17:23:30|5.63|4.23|5.65|4.25|5.65|4.25|5.63|4.23|0
1656609820000|2022-06-30 17:23:40|5.66|4.26|5.66|4.26|5.66|4.26|5.65|4.25|0
1656609840000|2022-06-30 17:24:00|5.63|4.23|5.58|4.18|5.63|4.23|5.58|4.18|0
1656609850000|2022-06-30 17:24:10|5.59|4.19|5.58|4.18|5.6|4.2|5.58|4.18|0
1656609860000|2022-06-30 17:24:20|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1656609870000|2022-06-30 17:24:30|5.63|4.23|5.65|4.25|5.66|4.26|5.63|4.23|0
1656609880000|2022-06-30 17:24:40|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1656609890000|2022-06-30 17:24:50|5.65|4.25|5.66|4.26|5.66|4.26|5.65|4.25|0
1656609900000|2022-06-30 17:25:00|5.64|4.24|5.63|4.23|5.65|4.25|5.63|4.23|0
1656609910000|2022-06-30 17:25:10|5.66|4.26|5.7|4.3|5.7|4.3|5.65|4.25|0
1656609920000|2022-06-30 17:25:20|5.69|4.29|5.64|4.24|5.69|4.29|5.64|4.24|0
1656609930000|2022-06-30 17:25:30|5.63|4.23|5.68|4.28|5.68|4.28|5.63|4.23|0
1656609940000|2022-06-30 17:25:40|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1656609950000|2022-06-30 17:25:50|5.7|4.3|5.72|4.32|5.72|4.32|5.7|4.3|0
1656609960000|2022-06-30 17:26:00|5.71|4.31|5.75|4.35|5.75|4.35|5.71|4.31|0
1656609970000|2022-06-30 17:26:10|5.74|4.34|5.73|4.33|5.74|4.34|5.73|4.33|0
1656609980000|2022-06-30 17:26:20|5.71|4.31|5.69|4.29|5.71|4.31|5.69|4.29|0
1656609990000|2022-06-30 17:26:30|5.7|4.3|5.75|4.35|5.75|4.35|5.7|4.3|0
1656610000000|2022-06-30 17:26:40|5.74|4.34|5.75|4.35|5.76|4.36|5.74|4.34|0
1656610010000|2022-06-30 17:26:50|5.7|4.3|5.69|4.29|5.7|4.3|5.68|4.28|0
1656610020000|2022-06-30 17:27:00|5.7|4.3|5.7|4.3|5.7|4.3|5.68|4.28|0
1656610030000|2022-06-30 17:27:10|5.69|4.29|5.69|4.29|5.7|4.3|5.69|4.29|0
1656610040000|2022-06-30 17:27:20|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1656610050000|2022-06-30 17:27:30|5.71|4.31|5.68|4.28|5.71|4.31|5.68|4.28|0
1656610060000|2022-06-30 17:27:40|5.69|4.29|5.75|4.35|5.75|4.35|5.69|4.29|0
1656610070000|2022-06-30 17:27:50|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1656610080000|2022-06-30 17:28:00|5.76|4.36|5.74|4.34|5.76|4.36|5.73|4.33|0
1656610090000|2022-06-30 17:28:10|5.7|4.3|5.69|4.29|5.7|4.3|5.69|4.29|0
1656610100000|2022-06-30 17:28:20|5.68|4.28|5.67|4.27|5.68|4.28|5.67|4.27|0
1656610110000|2022-06-30 17:28:30|5.66|4.26|5.67|4.27|5.68|4.28|5.66|4.26|0
1656610120000|2022-06-30 17:28:40|5.66|4.26|5.67|4.27|5.67|4.27|5.66|4.26|0
1656610130000|2022-06-30 17:28:50|5.68|4.28|5.67|4.27|5.68|4.28|5.66|4.26|0
1656610140000|2022-06-30 17:29:00|5.69|4.29|5.67|4.27|5.69|4.29|5.66|4.26|0
1656610150000|2022-06-30 17:29:10|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1656610160000|2022-06-30 17:29:20|5.71|4.31|5.71|4.31|5.71|4.31|5.69|4.29|0
1656610170000|2022-06-30 17:29:30|5.73|4.33|5.73|4.33|5.74|4.34|5.72|4.32|0
1656610180000|2022-06-30 17:29:40|5.72|4.32|5.71|4.31|5.72|4.32|5.71|4.31|0
1656610190000|2022-06-30 17:29:50|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1656610200000|2022-06-30 17:30:00|5.72|4.32|5.71|4.31|5.73|4.33|5.71|4.31|0
1656610210000|2022-06-30 17:30:10|5.74|4.34|5.73|4.33|5.75|4.35|5.73|4.33|0
1656610220000|2022-06-30 17:30:20|5.74|4.34|5.72|4.32|5.74|4.34|5.71|4.31|0
1656610230000|2022-06-30 17:30:30|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1656610240000|2022-06-30 17:30:40|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1656610250000|2022-06-30 17:30:50|5.76|4.36|5.78|4.38|5.78|4.38|5.76|4.36|0
1656610260000|2022-06-30 17:31:00|5.77|4.37|5.76|4.36|5.77|4.37|5.74|4.34|0
1656610270000|2022-06-30 17:31:10|5.75|4.35|5.74|4.34|5.76|4.36|5.74|4.34|0
1656610280000|2022-06-30 17:31:20|5.76|4.36|5.79|4.39|5.79|4.39|5.76|4.36|0
1656610290000|2022-06-30 17:31:30|5.8|4.4|5.81|4.41|5.82|4.42|5.8|4.4|0
1656610300000|2022-06-30 17:31:40|5.8|4.4|5.81|4.41|5.81|4.41|5.8|4.4|0
1656610310000|2022-06-30 17:31:50|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1656610320000|2022-06-30 17:32:00|5.81|4.41|5.8|4.4|5.81|4.41|5.79|4.39|0
1656610330000|2022-06-30 17:32:10|5.79|4.39|5.83|4.43|5.83|4.43|5.79|4.39|0
1656610340000|2022-06-30 17:32:20|5.85|4.45|5.86|4.46|5.86|4.46|5.84|4.44|0
1656610350000|2022-06-30 17:32:30|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1656610360000|2022-06-30 17:32:40|5.89|4.49|5.87|4.47|5.89|4.49|5.87|4.47|0
1656610370000|2022-06-30 17:32:50|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1656610380000|2022-06-30 17:33:00|5.83|4.43|5.76|4.36|5.83|4.43|5.76|4.36|0
1656610390000|2022-06-30 17:33:10|5.74|4.34|5.76|4.36|5.76|4.36|5.74|4.34|0
1656610400000|2022-06-30 17:33:20|5.77|4.37|5.8|4.4|5.8|4.4|5.77|4.37|0
1656610410000|2022-06-30 17:33:30|5.81|4.41|5.83|4.43|5.83|4.43|5.81|4.41|0
1656610420000|2022-06-30 17:33:40|5.85|4.45|5.86|4.46|5.87|4.47|5.85|4.45|0
1656610430000|2022-06-30 17:33:50|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1656610440000|2022-06-30 17:34:00|5.88|4.48|5.85|4.45|5.88|4.48|5.85|4.45|0
1656610450000|2022-06-30 17:34:10|5.84|4.44|5.88|4.48|5.88|4.48|5.84|4.44|0
1656610460000|2022-06-30 17:34:20|5.87|4.47|5.85|4.45|5.87|4.47|5.84|4.44|0
1656610470000|2022-06-30 17:34:30|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1656610480000|2022-06-30 17:34:40|5.8|4.4|5.79|4.39|5.8|4.4|5.78|4.38|0
1656610490000|2022-06-30 17:34:50|5.81|4.41|5.8|4.4|5.81|4.41|5.79|4.39|0
1656610500000|2022-06-30 17:35:00|5.79|4.39|5.8|4.4|5.81|4.41|5.79|4.39|0
1656610510000|2022-06-30 17:35:10|5.79|4.39|5.82|4.42|5.82|4.42|5.79|4.39|0
1656610520000|2022-06-30 17:35:20|5.84|4.44|5.81|4.41|5.84|4.44|5.81|4.41|0
1656610530000|2022-06-30 17:35:30|5.8|4.4|5.84|4.44|5.84|4.44|5.8|4.4|0
1656610540000|2022-06-30 17:35:40|5.83|4.43|5.84|4.44|5.84|4.44|5.81|4.41|0
1656610550000|2022-06-30 17:35:50|5.83|4.43|5.84|4.44|5.86|4.46|5.83|4.43|0
1656610560000|2022-06-30 17:36:00|5.86|4.46|5.89|4.49|5.89|4.49|5.86|4.46|0
1656610570000|2022-06-30 17:36:10|5.88|4.48|5.9|4.5|5.9|4.5|5.88|4.48|0
1656610580000|2022-06-30 17:36:20|5.92|4.52|5.94|4.54|5.94|4.54|5.92|4.52|0
1656610590000|2022-06-30 17:36:30|5.92|4.52|5.88|4.48|5.92|4.52|5.88|4.48|0
1656610600000|2022-06-30 17:36:40|5.89|4.49|5.92|4.52|5.92|4.52|5.89|4.49|0
1656610610000|2022-06-30 17:36:50|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1656610620000|2022-06-30 17:37:00|5.92|4.52|5.92|4.52|5.92|4.52|5.91|4.51|0
1656610630000|2022-06-30 17:37:10|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1656610640000|2022-06-30 17:37:20|5.9|4.5|5.88|4.48|5.91|4.51|5.88|4.48|0
1656610650000|2022-06-30 17:37:30|5.85|4.45|5.86|4.46|5.86|4.46|5.85|4.45|0
1656610660000|2022-06-30 17:37:40|5.87|4.47|5.89|4.49|5.89|4.49|5.87|4.47|0
1656610670000|2022-06-30 17:37:50|5.88|4.48|5.89|4.49|5.89|4.49|5.88|4.48|0
1656610680000|2022-06-30 17:38:00|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1656610690000|2022-06-30 17:38:10|5.89|4.49|5.89|4.49|5.9|4.5|5.89|4.49|0
1656610700000|2022-06-30 17:38:20|5.9|4.5|5.85|4.45|5.9|4.5|5.85|4.45|0
1656610710000|2022-06-30 17:38:30|5.86|4.46|5.85|4.45|5.87|4.47|5.85|4.45|0
1656610720000|2022-06-30 17:38:40|5.83|4.43|5.8|4.4|5.83|4.43|5.8|4.4|0
1656610730000|2022-06-30 17:38:50|5.81|4.41|5.8|4.4|5.81|4.41|5.8|4.4|0
1656610740000|2022-06-30 17:39:00|5.79|4.39|5.82|4.42|5.83|4.43|5.79|4.39|0
1656610750000|2022-06-30 17:39:10|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1656610760000|2022-06-30 17:39:20|5.85|4.45|5.87|4.47|5.87|4.47|5.85|4.45|0
1656610770000|2022-06-30 17:39:30|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1656610780000|2022-06-30 17:39:40|5.83|4.43|5.87|4.47|5.87|4.47|5.83|4.43|0
1656610790000|2022-06-30 17:39:50|5.86|4.46|5.88|4.48|5.89|4.49|5.86|4.46|0
1656610800000|2022-06-30 17:40:00|5.92|4.52|5.98|4.58|5.98|4.58|5.92|4.52|0
1656610810000|2022-06-30 17:40:10|5.99|4.59|5.98|4.58|6.01|4.61|5.98|4.58|0
1656610820000|2022-06-30 17:40:20|5.96|4.56|5.98|4.58|6|4.6|5.96|4.56|0
1656610830000|2022-06-30 17:40:30|5.96|4.56|5.99|4.59|5.99|4.59|5.96|4.56|0
1656610840000|2022-06-30 17:40:40|6|4.6|6.01|4.61|6.02|4.62|6|4.6|0
1656610850000|2022-06-30 17:40:50|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1656610860000|2022-06-30 17:41:00|6.04|4.64|6.05|4.65|6.05|4.65|6.03|4.63|0
1656610870000|2022-06-30 17:41:10|6.04|4.64|6.03|4.63|6.05|4.65|6.02|4.62|0
1656610880000|2022-06-30 17:41:20|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1656610890000|2022-06-30 17:41:30|6.08|4.68|6.01|4.61|6.08|4.68|6.01|4.61|0
1656610900000|2022-06-30 17:41:40|5.99|4.59|5.95|4.55|5.99|4.59|5.95|4.55|0
1656610910000|2022-06-30 17:41:50|5.96|4.56|5.97|4.57|5.98|4.58|5.96|4.56|0
1656610920000|2022-06-30 17:42:00|5.98|4.58|5.96|4.56|5.98|4.58|5.95|4.55|0
1656610930000|2022-06-30 17:42:10|5.94|4.54|5.91|4.51|5.94|4.54|5.91|4.51|0
1656610940000|2022-06-30 17:42:20|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1656610950000|2022-06-30 17:42:30|5.94|4.54|5.99|4.59|5.99|4.59|5.94|4.54|0
1656610960000|2022-06-30 17:42:40|5.97|4.57|5.95|4.55|5.97|4.57|5.93|4.53|0
1656610970000|2022-06-30 17:42:50|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1656610980000|2022-06-30 17:43:00|5.94|4.54|5.91|4.51|5.94|4.54|5.91|4.51|0
1656610990000|2022-06-30 17:43:10|5.84|4.44|5.81|4.41|5.84|4.44|5.81|4.41|0
1656611000000|2022-06-30 17:43:20|5.79|4.39|5.78|4.38|5.79|4.39|5.78|4.38|0
1656611010000|2022-06-30 17:43:30|5.76|4.36|5.73|4.33|5.76|4.36|5.73|4.33|0
1656611020000|2022-06-30 17:43:40|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1656611030000|2022-06-30 17:43:50|5.74|4.34|5.76|4.36|5.77|4.37|5.74|4.34|0
1656611050000|2022-06-30 17:44:10|5.75|4.35|5.77|4.37|5.78|4.38|5.75|4.35|0
1656611060000|2022-06-30 17:44:20|5.7|4.3|5.66|4.26|5.7|4.3|5.66|4.26|0
1656611070000|2022-06-30 17:44:30|5.65|4.25|5.65|4.25|5.65|4.25|5.64|4.24|0
1656611080000|2022-06-30 17:44:40|5.63|4.23|5.63|4.23|5.63|4.23|5.62|4.22|0
1656611090000|2022-06-30 17:44:50|5.62|4.22|5.58|4.18|5.62|4.22|5.58|4.18|0
1656611100000|2022-06-30 17:45:00|5.63|4.23|5.63|4.23|5.63|4.23|5.63|4.23|0
1656611110000|2022-06-30 17:45:10|5.65|4.25|5.64|4.24|5.65|4.25|5.61|4.21|0
1656611120000|2022-06-30 17:45:20|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1656611130000|2022-06-30 17:45:30|5.65|4.25|5.65|4.25|5.67|4.27|5.65|4.25|0
1656611140000|2022-06-30 17:45:40|5.64|4.24|5.64|4.24|5.66|4.26|5.64|4.24|0
1656611150000|2022-06-30 17:45:50|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1656611160000|2022-06-30 17:46:00|5.64|4.24|5.7|4.3|5.7|4.3|5.64|4.24|0
1656611170000|2022-06-30 17:46:10|5.71|4.31|5.73|4.33|5.76|4.36|5.71|4.31|0
1656611180000|2022-06-30 17:46:20|5.7|4.3|5.69|4.29|5.71|4.31|5.69|4.29|0
1656611190000|2022-06-30 17:46:30|5.7|4.3|5.69|4.29|5.72|4.32|5.69|4.29|0
1656611200000|2022-06-30 17:46:40|5.68|4.28|5.69|4.29|5.69|4.29|5.67|4.27|0
1656611210000|2022-06-30 17:46:50|5.68|4.28|5.69|4.29|5.7|4.3|5.68|4.28|0
1656611220000|2022-06-30 17:47:00|5.68|4.28|5.7|4.3|5.71|4.31|5.68|4.28|0
1656611230000|2022-06-30 17:47:10|5.72|4.32|5.75|4.35|5.75|4.35|5.72|4.32|0
1656611240000|2022-06-30 17:47:20|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1656611250000|2022-06-30 17:47:30|5.73|4.33|5.77|4.37|5.77|4.37|5.73|4.33|0
1656611260000|2022-06-30 17:47:40|5.76|4.36|5.77|4.37|5.77|4.37|5.74|4.34|0
1656611270000|2022-06-30 17:47:50|5.8|4.4|5.79|4.39|5.8|4.4|5.78|4.38|0
1656611280000|2022-06-30 17:48:00|5.78|4.38|5.8|4.4|5.8|4.4|5.78|4.38|0
1656611290000|2022-06-30 17:48:10|5.81|4.41|5.82|4.42|5.82|4.42|5.8|4.4|0
1656611310000|2022-06-30 17:48:30|5.83|4.43|5.81|4.41|5.83|4.43|5.8|4.4|0
1656611320000|2022-06-30 17:48:40|5.82|4.42|5.83|4.43|5.83|4.43|5.8|4.4|0
1656611330000|2022-06-30 17:48:50|5.82|4.42|5.82|4.42|5.82|4.42|5.82|4.42|0
1656611340000|2022-06-30 17:49:00|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1656611350000|2022-06-30 17:49:10|5.87|4.47|5.94|4.54|5.94|4.54|5.87|4.47|0
1656611360000|2022-06-30 17:49:20|5.92|4.52|5.92|4.52|5.92|4.52|5.92|4.52|0
1656611370000|2022-06-30 17:49:30|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1656611380000|2022-06-30 17:49:40|5.93|4.53|5.97|4.57|5.97|4.57|5.93|4.53|0
1656611390000|2022-06-30 17:49:50|5.98|4.58|6|4.6|6.01|4.61|5.98|4.58|0
1656611400000|2022-06-30 17:50:00|6.01|4.61|6.02|4.62|6.02|4.62|6.01|4.61|0
1656611410000|2022-06-30 17:50:10|6.03|4.63|6.03|4.63|6.04|4.64|6.03|4.63|0
1656611420000|2022-06-30 17:50:20|6.02|4.62|5.97|4.57|6.02|4.62|5.97|4.57|0
1656611430000|2022-06-30 17:50:30|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1656611440000|2022-06-30 17:50:40|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1656611450000|2022-06-30 17:50:50|6.04|4.64|6|4.6|6.04|4.64|6|4.6|0
1656611460000|2022-06-30 17:51:00|6.04|4.64|6.04|4.64|6.04|4.64|6.02|4.62|0
1656611470000|2022-06-30 17:51:10|6.05|4.65|6.08|4.68|6.08|4.68|6.05|4.65|0
1656611480000|2022-06-30 17:51:20|6.05|4.65|6.02|4.62|6.05|4.65|6.02|4.62|0
1656611490000|2022-06-30 17:51:30|6|4.6|6|4.6|6|4.6|5.97|4.57|0
1656611500000|2022-06-30 17:51:40|6.02|4.62|6.02|4.62|6.02|4.62|6|4.6|0
1656611510000|2022-06-30 17:51:50|6.06|4.66|6.09|4.69|6.09|4.69|6.06|4.66|0
1656611520000|2022-06-30 17:52:00|6.1|4.7|6.13|4.73|6.13|4.73|6.1|4.7|0
1656611530000|2022-06-30 17:52:10|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1656611540000|2022-06-30 17:52:20|6.13|4.73|6.12|4.72|6.13|4.73|6.12|4.72|0
1656611550000|2022-06-30 17:52:30|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1656611560000|2022-06-30 17:52:40|6.12|4.72|6.17|4.77|6.17|4.77|6.11|4.71|0
1656611570000|2022-06-30 17:52:50|6.14|4.74|6.15|4.75|6.16|4.76|6.14|4.74|0
1656611580000|2022-06-30 17:53:00|6.16|4.76|6.2|4.8|6.22|4.82|6.16|4.76|0
1656611590000|2022-06-30 17:53:10|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1656611600000|2022-06-30 17:53:20|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1656611610000|2022-06-30 17:53:30|6.21|4.81|6.23|4.83|6.24|4.84|6.21|4.81|0
1656611620000|2022-06-30 17:53:40|6.24|4.84|6.27|4.87|6.28|4.88|6.24|4.84|0
1656611630000|2022-06-30 17:53:50|6.26|4.86|6.29|4.89|6.29|4.89|6.26|4.86|0
1656611640000|2022-06-30 17:54:00|6.27|4.87|6.21|4.81|6.28|4.88|6.21|4.81|0
1656611650000|2022-06-30 17:54:10|6.23|4.83|6.24|4.84|6.24|4.84|6.21|4.81|0
1656611660000|2022-06-30 17:54:20|6.23|4.83|6.23|4.83|6.23|4.83|6.22|4.82|0
1656611670000|2022-06-30 17:54:30|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1656611680000|2022-06-30 17:54:40|6.17|4.77|6.14|4.74|6.17|4.77|6.14|4.74|0
1656611690000|2022-06-30 17:54:50|6.15|4.75|6.14|4.74|6.16|4.76|6.14|4.74|0
1656611700000|2022-06-30 17:55:00|6.15|4.75|6.14|4.74|6.15|4.75|6.13|4.73|0
1656611710000|2022-06-30 17:55:10|6.11|4.71|6.03|4.63|6.11|4.71|6.03|4.63|0
1656611720000|2022-06-30 17:55:20|6|4.6|6|4.6|6|4.6|5.99|4.59|0
1656611730000|2022-06-30 17:55:30|6.01|4.61|6|4.6|6.02|4.62|6|4.6|0
1656611740000|2022-06-30 17:55:40|5.99|4.59|6.01|4.61|6.03|4.63|5.99|4.59|0
1656611750000|2022-06-30 17:55:50|6|4.6|5.98|4.58|6|4.6|5.98|4.58|0
1656611760000|2022-06-30 17:56:00|5.99|4.59|5.98|4.58|5.99|4.59|5.97|4.57|0
1656611770000|2022-06-30 17:56:10|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1656611780000|2022-06-30 17:56:20|5.99|4.59|5.99|4.59|5.99|4.59|5.98|4.58|0
1656611790000|2022-06-30 17:56:30|6|4.6|6.01|4.61|6.01|4.61|5.99|4.59|0
1656611800000|2022-06-30 17:56:40|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1656611810000|2022-06-30 17:56:50|6.06|4.66|6.05|4.65|6.06|4.66|6.04|4.64|0
1656611820000|2022-06-30 17:57:00|6.04|4.64|6.06|4.66|6.06|4.66|6.04|4.64|0
1656611830000|2022-06-30 17:57:10|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1656611840000|2022-06-30 17:57:20|6.1|4.7|6.05|4.65|6.1|4.7|6.03|4.63|0
1656611850000|2022-06-30 17:57:30|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1656611860000|2022-06-30 17:57:40|6.03|4.63|6.04|4.64|6.04|4.64|6.02|4.62|0
1656611870000|2022-06-30 17:57:50|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1656611880000|2022-06-30 17:58:00|5.99|4.59|5.98|4.58|6|4.6|5.98|4.58|0
1656611890000|2022-06-30 17:58:10|6|4.6|5.99|4.59|6|4.6|5.99|4.59|0
1656611900000|2022-06-30 17:58:20|6|4.6|6|4.6|6.01|4.61|6|4.6|0
1656611910000|2022-06-30 17:58:30|6.01|4.61|6|4.6|6.01|4.61|6|4.6|0
1656611920000|2022-06-30 17:58:40|6.01|4.61|6.01|4.61|6.01|4.61|6|4.6|0
1656611930000|2022-06-30 17:58:50|6|4.6|6|4.6|6|4.6|5.99|4.59|0
1656611940000|2022-06-30 17:59:00|6.01|4.61|5.97|4.57|6.01|4.61|5.97|4.57|0
1656611950000|2022-06-30 17:59:10|5.99|4.59|5.98|4.58|5.99|4.59|5.98|4.58|0
1656611960000|2022-06-30 17:59:20|5.97|4.57|5.97|4.57|5.97|4.57|5.97|4.57|0
1656611970000|2022-06-30 17:59:30|5.98|4.58|6.01|4.61|6.01|4.61|5.98|4.58|0
1656611980000|2022-06-30 17:59:40|6.02|4.62|6.03|4.63|6.03|4.63|6|4.6|0
1656611990000|2022-06-30 17:59:50|6.04|4.64|6.05|4.65|6.05|4.65|6.02|4.62|0
1656612000000|2022-06-30 18:00:00|6.07|4.67|6.03|4.63|6.08|4.68|6.03|4.63|0
1656612010000|2022-06-30 18:00:10|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1656612020000|2022-06-30 18:00:20|6.1|4.7|6.01|4.61|6.1|4.7|6.01|4.61|0
1656612030000|2022-06-30 18:00:30|6|4.6|6.03|4.63|6.03|4.63|6|4.6|0
1656612040000|2022-06-30 18:00:40|6.04|4.64|6.05|4.65|6.06|4.66|6.04|4.64|0
1656612050000|2022-06-30 18:00:50|6.03|4.63|6.07|4.67|6.07|4.67|6.03|4.63|0
1656612060000|2022-06-30 18:01:00|6.1|4.7|6.09|4.69|6.1|4.7|6.08|4.68|0
1656612070000|2022-06-30 18:01:10|6.08|4.68|6.05|4.65|6.08|4.68|6.05|4.65|0
1656612080000|2022-06-30 18:01:20|6.06|4.66|6.02|4.62|6.06|4.66|6.02|4.62|0
1656612090000|2022-06-30 18:01:30|6.04|4.64|6.07|4.67|6.07|4.67|6.04|4.64|0
1656612100000|2022-06-30 18:01:40|6.03|4.63|6.04|4.64|6.05|4.65|6.03|4.63|0
1656612110000|2022-06-30 18:01:50|6.02|4.62|6.03|4.63|6.03|4.63|6.02|4.62|0
1656612120000|2022-06-30 18:02:00|6.01|4.61|6.01|4.61|6.03|4.63|6.01|4.61|0
1656612130000|2022-06-30 18:02:10|5.99|4.59|6|4.6|6.01|4.61|5.99|4.59|0
1656612140000|2022-06-30 18:02:20|5.99|4.59|5.97|4.57|6|4.6|5.97|4.57|0
1656612150000|2022-06-30 18:02:30|5.94|4.54|5.9|4.5|5.94|4.54|5.9|4.5|0
1656612160000|2022-06-30 18:02:40|5.99|4.59|5.93|4.53|5.99|4.59|5.93|4.53|0
1656612170000|2022-06-30 18:02:50|5.95|4.55|5.92|4.52|5.96|4.56|5.92|4.52|0
1656612180000|2022-06-30 18:03:00|5.93|4.53|5.91|4.51|5.93|4.53|5.9|4.5|0
1656612190000|2022-06-30 18:03:10|5.92|4.52|5.96|4.56|5.96|4.56|5.92|4.52|0
1656612200000|2022-06-30 18:03:20|5.97|4.57|6|4.6|6|4.6|5.97|4.57|0
1656612210000|2022-06-30 18:03:30|5.98|4.58|5.97|4.57|5.98|4.58|5.97|4.57|0
1656612220000|2022-06-30 18:03:40|5.98|4.58|5.98|4.58|5.99|4.59|5.97|4.57|0
1656612230000|2022-06-30 18:03:50|5.99|4.59|5.96|4.56|6|4.6|5.96|4.56|0
1656612240000|2022-06-30 18:04:00|5.93|4.53|5.96|4.56|5.96|4.56|5.93|4.53|0
1656612250000|2022-06-30 18:04:10|6.01|4.61|6.02|4.62|6.02|4.62|5.99|4.59|0
1656612260000|2022-06-30 18:04:20|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1656612270000|2022-06-30 18:04:30|6.05|4.65|6.06|4.66|6.08|4.68|6.05|4.65|0
1656612280000|2022-06-30 18:04:40|6.07|4.67|6.06|4.66|6.07|4.67|6.06|4.66|0
1656612290000|2022-06-30 18:04:50|6.08|4.68|6.09|4.69|6.1|4.7|6.08|4.68|0
1656612300000|2022-06-30 18:05:00|6.07|4.67|6.07|4.67|6.08|4.68|6.07|4.67|0
1656612310000|2022-06-30 18:05:10|6.06|4.66|6|4.6|6.06|4.66|6|4.6|0
1656612320000|2022-06-30 18:05:20|6.01|4.61|6.01|4.61|6.04|4.64|6.01|4.61|0
1656612330000|2022-06-30 18:05:30|6.02|4.62|6.07|4.67|6.07|4.67|6.02|4.62|0
1656612340000|2022-06-30 18:05:40|6.08|4.68|6.03|4.63|6.08|4.68|6.03|4.63|0
1656612350000|2022-06-30 18:05:50|6.04|4.64|5.99|4.59|6.04|4.64|5.99|4.59|0
1656612360000|2022-06-30 18:06:00|6|4.6|6.07|4.67|6.07|4.67|6|4.6|0
1656612370000|2022-06-30 18:06:10|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1656612380000|2022-06-30 18:06:20|6.12|4.72|6.13|4.73|6.13|4.73|6.12|4.72|0
1656612390000|2022-06-30 18:06:30|6.1|4.7|6.08|4.68|6.1|4.7|6.08|4.68|0
1656612400000|2022-06-30 18:06:40|6.06|4.66|5.97|4.57|6.06|4.66|5.97|4.57|0
1656612410000|2022-06-30 18:06:50|5.91|4.51|5.91|4.51|5.91|4.51|5.9|4.5|0
1656612420000|2022-06-30 18:07:00|5.89|4.49|5.96|4.56|5.96|4.56|5.89|4.49|0
1656612430000|2022-06-30 18:07:10|5.93|4.53|5.98|4.58|5.98|4.58|5.93|4.53|0
1656612440000|2022-06-30 18:07:20|5.94|4.54|5.97|4.57|5.97|4.57|5.94|4.54|0
1656612450000|2022-06-30 18:07:30|5.95|4.55|5.91|4.51|5.97|4.57|5.91|4.51|0
1656612460000|2022-06-30 18:07:40|5.9|4.5|5.89|4.49|5.9|4.5|5.87|4.47|0
1656612470000|2022-06-30 18:07:50|5.9|4.5|5.86|4.46|5.9|4.5|5.86|4.46|0
1656612480000|2022-06-30 18:08:00|5.87|4.47|5.91|4.51|5.91|4.51|5.87|4.47|0
1656612490000|2022-06-30 18:08:10|5.9|4.5|5.92|4.52|5.92|4.52|5.9|4.5|0
1656612500000|2022-06-30 18:08:20|5.94|4.54|5.93|4.53|5.94|4.54|5.93|4.53|0
1656612510000|2022-06-30 18:08:30|5.94|4.54|5.94|4.54|5.96|4.56|5.94|4.54|0
1656612520000|2022-06-30 18:08:40|5.95|4.55|5.96|4.56|5.96|4.56|5.95|4.55|0
1656612530000|2022-06-30 18:08:50|5.95|4.55|5.88|4.48|5.95|4.55|5.88|4.48|0
1656612540000|2022-06-30 18:09:00|5.87|4.47|5.87|4.47|5.88|4.48|5.87|4.47|0
1656612550000|2022-06-30 18:09:10|5.81|4.41|5.78|4.38|5.81|4.41|5.77|4.37|0
1656612560000|2022-06-30 18:09:20|5.79|4.39|5.81|4.41|5.81|4.41|5.79|4.39|0
1656612570000|2022-06-30 18:09:30|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1656612580000|2022-06-30 18:09:40|5.78|4.38|5.79|4.39|5.8|4.4|5.78|4.38|0
1656612590000|2022-06-30 18:09:50|5.77|4.37|5.83|4.43|5.83|4.43|5.77|4.37|0
1656612600000|2022-06-30 18:10:00|5.82|4.42|5.81|4.41|5.82|4.42|5.81|4.41|0
1656612610000|2022-06-30 18:10:10|5.82|4.42|5.78|4.38|5.82|4.42|5.78|4.38|0
1656612620000|2022-06-30 18:10:20|5.76|4.36|5.8|4.4|5.8|4.4|5.76|4.36|0
1656612630000|2022-06-30 18:10:30|5.81|4.41|5.84|4.44|5.84|4.44|5.81|4.41|0
1656612640000|2022-06-30 18:10:40|5.85|4.45|5.85|4.45|5.86|4.46|5.84|4.44|0
1656612650000|2022-06-30 18:10:50|5.83|4.43|5.94|4.54|5.94|4.54|5.83|4.43|0
1656612660000|2022-06-30 18:11:00|5.93|4.53|5.96|4.56|5.96|4.56|5.93|4.53|0
1656612670000|2022-06-30 18:11:10|5.95|4.55|5.9|4.5|5.95|4.55|5.9|4.5|0
1656612680000|2022-06-30 18:11:20|5.88|4.48|5.91|4.51|5.91|4.51|5.88|4.48|0
1656612690000|2022-06-30 18:11:30|5.93|4.53|5.94|4.54|5.94|4.54|5.92|4.52|0
1656612700000|2022-06-30 18:11:40|5.96|4.56|5.95|4.55|5.96|4.56|5.95|4.55|0
1656612710000|2022-06-30 18:11:50|5.96|4.56|5.99|4.59|5.99|4.59|5.96|4.56|0
1656612720000|2022-06-30 18:12:00|5.98|4.58|5.98|4.58|5.98|4.58|5.97|4.57|0
1656612730000|2022-06-30 18:12:10|5.97|4.57|5.97|4.57|5.97|4.57|5.96|4.56|0
1656612740000|2022-06-30 18:12:20|5.96|4.56|5.96|4.56|5.96|4.56|5.96|4.56|0
1656612750000|2022-06-30 18:12:30|5.97|4.57|6.04|4.64|6.04|4.64|5.97|4.57|0
1656612760000|2022-06-30 18:12:40|6.03|4.63|5.96|4.56|6.03|4.63|5.96|4.56|0
1656612770000|2022-06-30 18:12:50|5.97|4.57|5.95|4.55|5.97|4.57|5.95|4.55|0
1656612780000|2022-06-30 18:13:00|5.94|4.54|5.94|4.54|5.97|4.57|5.93|4.53|0
1656612790000|2022-06-30 18:13:10|5.95|4.55|5.52|4.12|5.95|4.55|5.52|4.12|0
1656612800000|2022-06-30 18:13:20|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1656612810000|2022-06-30 18:13:30|5.51|4.11|5.54|4.14|5.54|4.14|5.51|4.11|0
1656612820000|2022-06-30 18:13:40|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1656612830000|2022-06-30 18:13:50|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1656612840000|2022-06-30 18:14:00|5.49|4.09|5.44|4.04|5.49|4.09|5.44|4.04|0
1656612850000|2022-06-30 18:14:10|5.45|4.05|5.39|3.99|5.45|4.05|5.39|3.99|0
1656612860000|2022-06-30 18:14:20|5.38|3.98|5.36|3.96|5.38|3.98|5.36|3.96|0
1656612870000|2022-06-30 18:14:30|5.38|3.98|5.39|3.99|5.41|4.01|5.38|3.98|0
1656612880000|2022-06-30 18:14:40|5.4|4|5.38|3.98|5.4|4|5.36|3.96|0
1656612890000|2022-06-30 18:14:50|5.37|3.97|5.37|3.97|5.37|3.97|5.35|3.95|0
1656612900000|2022-06-30 18:15:00|5.31|3.91|5.3|3.9|5.32|3.92|5.3|3.9|0
1656612910000|2022-06-30 18:15:10|5.32|3.92|5.28|3.88|5.32|3.92|5.27|3.87|0
1656612920000|2022-06-30 18:15:20|5.27|3.87|5.3|3.9|5.31|3.91|5.27|3.87|0
1656612930000|2022-06-30 18:15:30|5.33|3.93|5.38|3.98|5.38|3.98|5.33|3.93|0
1656612940000|2022-06-30 18:15:40|5.39|3.99|5.4|4|5.4|4|5.38|3.98|0
1656612950000|2022-06-30 18:15:50|5.41|4.01|5.43|4.03|5.43|4.03|5.41|4.01|0
1656612960000|2022-06-30 18:16:00|5.42|4.02|5.39|3.99|5.42|4.02|5.39|3.99|0
1656612970000|2022-06-30 18:16:10|5.38|3.98|5.42|4.02|5.42|4.02|5.38|3.98|0
1656612980000|2022-06-30 18:16:20|5.41|4.01|5.4|4|5.41|4.01|5.39|3.99|0
1656612990000|2022-06-30 18:16:30|5.41|4.01|5.41|4.01|5.41|4.01|5.4|4|0
1656613000000|2022-06-30 18:16:40|5.42|4.02|5.42|4.02|5.42|4.02|5.42|4.02|0
1656613010000|2022-06-30 18:16:50|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1656613020000|2022-06-30 18:17:00|5.39|3.99|5.42|4.02|5.42|4.02|5.39|3.99|0
1656613030000|2022-06-30 18:17:10|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1656613040000|2022-06-30 18:17:20|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1656613050000|2022-06-30 18:17:30|5.46|4.06|5.48|4.08|5.48|4.08|5.45|4.05|0
1656613060000|2022-06-30 18:17:40|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1656613070000|2022-06-30 18:17:50|5.46|4.06|5.5|4.1|5.5|4.1|5.45|4.05|0
1656613080000|2022-06-30 18:18:00|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1656613090000|2022-06-30 18:18:10|5.5|4.1|5.47|4.07|5.5|4.1|5.47|4.07|0
1656613100000|2022-06-30 18:18:20|5.49|4.09|5.49|4.09|5.49|4.09|5.47|4.07|0
1656613110000|2022-06-30 18:18:30|5.46|4.06|5.43|4.03|5.46|4.06|5.43|4.03|0
1656613120000|2022-06-30 18:18:40|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1656613130000|2022-06-30 18:18:50|5.44|4.04|5.46|4.06|5.46|4.06|5.44|4.04|0
1656613140000|2022-06-30 18:19:00|5.45|4.05|5.45|4.05|5.45|4.05|5.42|4.02|0
1656613150000|2022-06-30 18:19:10|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1656613160000|2022-06-30 18:19:20|5.5|4.1|5.48|4.08|5.5|4.1|5.48|4.08|0
1656613170000|2022-06-30 18:19:30|5.5|4.1|5.54|4.14|5.55|4.15|5.5|4.1|0
1656613180000|2022-06-30 18:19:40|5.55|4.15|5.52|4.12|5.55|4.15|5.51|4.11|0
1656613190000|2022-06-30 18:19:50|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1656613200000|2022-06-30 18:20:00|5.53|4.13|5.52|4.12|5.53|4.13|5.51|4.11|0
1656613210000|2022-06-30 18:20:10|5.5|4.1|5.53|4.13|5.53|4.13|5.5|4.1|0
1656613220000|2022-06-30 18:20:20|5.5|4.1|5.5|4.1|5.51|4.11|5.47|4.07|0
1656613230000|2022-06-30 18:20:30|5.52|4.12|5.52|4.12|5.52|4.12|5.5|4.1|0
1656613240000|2022-06-30 18:20:40|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1656613250000|2022-06-30 18:20:50|5.49|4.09|5.54|4.14|5.55|4.15|5.49|4.09|0
1656613260000|2022-06-30 18:21:00|5.52|4.12|5.54|4.14|5.55|4.15|5.52|4.12|0
1656613270000|2022-06-30 18:21:10|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1656613280000|2022-06-30 18:21:20|5.51|4.11|5.46|4.06|5.51|4.11|5.46|4.06|0
1656613290000|2022-06-30 18:21:30|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1656613310000|2022-06-30 18:21:50|5.43|4.03|5.39|3.99|5.43|4.03|5.39|3.99|0
1656613320000|2022-06-30 18:22:00|5.37|3.97|5.36|3.96|5.37|3.97|5.33|3.93|0
1656613330000|2022-06-30 18:22:10|5.37|3.97|5.39|3.99|5.39|3.99|5.37|3.97|0
1656613340000|2022-06-30 18:22:20|5.4|4|5.4|4|5.4|4|5.4|4|0
1656613350000|2022-06-30 18:22:30|5.39|3.99|5.4|4|5.4|4|5.37|3.97|0
1656613360000|2022-06-30 18:22:40|5.38|3.98|5.38|3.98|5.38|3.98|5.37|3.97|0
1656613370000|2022-06-30 18:22:50|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1656613380000|2022-06-30 18:23:00|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1656613390000|2022-06-30 18:23:10|5.48|4.08|5.43|4.03|5.48|4.08|5.43|4.03|0
1656613400000|2022-06-30 18:23:20|5.41|4.01|5.42|4.02|5.45|4.05|5.41|4.01|0
1656613410000|2022-06-30 18:23:30|5.4|4|5.37|3.97|5.4|4|5.37|3.97|0
1656613420000|2022-06-30 18:23:40|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1656613430000|2022-06-30 18:23:50|5.37|3.97|5.37|3.97|5.37|3.97|5.37|3.97|0
1656613440000|2022-06-30 18:24:00|5.32|3.92|5.35|3.95|5.35|3.95|5.32|3.92|0
1656613450000|2022-06-30 18:24:10|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1656613460000|2022-06-30 18:24:20|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1656613470000|2022-06-30 18:24:30|5.25|3.85|5.23|3.83|5.25|3.85|5.23|3.83|0
1656613480000|2022-06-30 18:24:40|5.22|3.82|5.17|3.77|5.22|3.82|5.15|3.75|0
1656613490000|2022-06-30 18:24:50|5.13|3.73|5.1|3.7|5.14|3.74|5.1|3.7|0
1656613500000|2022-06-30 18:25:00|5.09|3.69|5.12|3.72|5.12|3.72|5.09|3.69|0
1656613510000|2022-06-30 18:25:10|5.14|3.74|5.11|3.71|5.14|3.74|5.11|3.71|0
1656613520000|2022-06-30 18:25:20|5.09|3.69|5.08|3.68|5.1|3.7|5.08|3.68|0
1656613530000|2022-06-30 18:25:30|5.09|3.69|5.01|3.61|5.09|3.69|5.01|3.61|0
1656613540000|2022-06-30 18:25:40|5|3.6|4.97|3.57|5.01|3.61|4.97|3.57|0
1656613550000|2022-06-30 18:25:50|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1656613560000|2022-06-30 18:26:00|4.99|3.59|5.01|3.61|5.01|3.61|4.99|3.59|0
1656613570000|2022-06-30 18:26:10|5.02|3.62|5|3.6|5.02|3.62|5|3.6|0
1656613580000|2022-06-30 18:26:20|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1656613590000|2022-06-30 18:26:30|5.04|3.64|5.05|3.65|5.06|3.66|5.04|3.64|0
1656613600000|2022-06-30 18:26:40|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1656613610000|2022-06-30 18:26:50|5.07|3.67|5.06|3.66|5.08|3.68|5.06|3.66|0
1656613620000|2022-06-30 18:27:00|5.08|3.68|5.09|3.69|5.1|3.7|5.08|3.68|0
1656613630000|2022-06-30 18:27:10|5.1|3.7|5.1|3.7|5.1|3.7|5.09|3.69|0
1656613640000|2022-06-30 18:27:20|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1656613650000|2022-06-30 18:27:30|5.29|3.89|5.27|3.87|5.29|3.89|5.26|3.86|0
1656613660000|2022-06-30 18:27:40|5.31|3.91|5.3|3.9|5.31|3.91|5.28|3.88|0
1656613670000|2022-06-30 18:27:50|5.29|3.89|5.3|3.9|5.31|3.91|5.29|3.89|0
1656613680000|2022-06-30 18:28:00|5.29|3.89|5.25|3.85|5.29|3.89|5.23|3.83|0
1656613690000|2022-06-30 18:28:10|5.23|3.83|5.29|3.89|5.29|3.89|5.23|3.83|0
1656613700000|2022-06-30 18:28:20|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1656613710000|2022-06-30 18:28:30|5.29|3.89|5.3|3.9|5.3|3.9|5.28|3.88|0
1656613720000|2022-06-30 18:28:40|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1656613730000|2022-06-30 18:28:50|5.3|3.9|5.31|3.91|5.31|3.91|5.29|3.89|0
1656613740000|2022-06-30 18:29:00|5.3|3.9|5.28|3.88|5.3|3.9|5.28|3.88|0
1656613750000|2022-06-30 18:29:10|5.25|3.85|5.21|3.81|5.25|3.85|5.21|3.81|0
1656613760000|2022-06-30 18:29:20|5.2|3.8|5.24|3.84|5.24|3.84|5.2|3.8|0
1656613770000|2022-06-30 18:29:30|5.23|3.83|5.23|3.83|5.23|3.83|5.23|3.83|0
1656613780000|2022-06-30 18:29:40|5.22|3.82|5.25|3.85|5.25|3.85|5.22|3.82|0
1656613790000|2022-06-30 18:29:50|5.24|3.84|5.26|3.86|5.26|3.86|5.24|3.84|0
1656613800000|2022-06-30 18:30:00|5.23|3.83|5.25|3.85|5.25|3.85|5.22|3.82|0
1656613810000|2022-06-30 18:30:10|5.26|3.86|5.25|3.85|5.28|3.88|5.25|3.85|0
1656613820000|2022-06-30 18:30:20|5.26|3.86|5.27|3.87|5.27|3.87|5.24|3.84|0
1656613830000|2022-06-30 18:30:30|5.28|3.88|5.3|3.9|5.3|3.9|5.27|3.87|0
1656613840000|2022-06-30 18:30:40|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1656613850000|2022-06-30 18:30:50|5.32|3.92|5.31|3.91|5.33|3.93|5.31|3.91|0
1656613860000|2022-06-30 18:31:00|5.35|3.95|5.31|3.91|5.35|3.95|5.31|3.91|0
1656613870000|2022-06-30 18:31:10|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1656613880000|2022-06-30 18:31:20|5.26|3.86|5.25|3.85|5.26|3.86|5.24|3.84|0
1656613890000|2022-06-30 18:31:30|5.26|3.86|5.3|3.9|5.3|3.9|5.26|3.86|0
1656613900000|2022-06-30 18:31:40|5.31|3.91|5.3|3.9|5.32|3.92|5.3|3.9|0
1656613910000|2022-06-30 18:31:50|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1656613920000|2022-06-30 18:32:00|5.3|3.9|5.27|3.87|5.3|3.9|5.26|3.86|0
1656613930000|2022-06-30 18:32:10|5.28|3.88|5.28|3.88|5.28|3.88|5.27|3.87|0
1656613940000|2022-06-30 18:32:20|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1656613950000|2022-06-30 18:32:30|5.29|3.89|5.28|3.88|5.29|3.89|5.27|3.87|0
1656613960000|2022-06-30 18:32:40|5.27|3.87|5.32|3.92|5.32|3.92|5.27|3.87|0
1656613970000|2022-06-30 18:32:50|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1656613980000|2022-06-30 18:33:00|5.31|3.91|5.31|3.91|5.31|3.91|5.3|3.9|0
1656613990000|2022-06-30 18:33:10|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1656614000000|2022-06-30 18:33:20|5.25|3.85|5.22|3.82|5.25|3.85|5.22|3.82|0
1656614010000|2022-06-30 18:33:30|5.2|3.8|5.19|3.79|5.2|3.8|5.16|3.76|0
1656614020000|2022-06-30 18:33:40|5.18|3.78|5.19|3.79|5.21|3.81|5.18|3.78|0
1656614030000|2022-06-30 18:33:50|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1656614040000|2022-06-30 18:34:00|5.23|3.83|5.22|3.82|5.23|3.83|5.21|3.81|0
1656614050000|2022-06-30 18:34:10|5.23|3.83|5.22|3.82|5.23|3.83|5.21|3.81|0
1656614060000|2022-06-30 18:34:20|5.26|3.86|5.25|3.85|5.26|3.86|5.23|3.83|0
1656614070000|2022-06-30 18:34:30|5.26|3.86|5.24|3.84|5.26|3.86|5.24|3.84|0
1656614080000|2022-06-30 18:34:40|5.22|3.82|5.2|3.8|5.22|3.82|5.2|3.8|0
1656614090000|2022-06-30 18:34:50|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1656614110000|2022-06-30 18:35:10|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1656614120000|2022-06-30 18:35:20|5.2|3.8|5.19|3.79|5.2|3.8|5.18|3.78|0
1656614130000|2022-06-30 18:35:30|5.18|3.78|5.16|3.76|5.19|3.79|5.16|3.76|0
1656614140000|2022-06-30 18:35:40|5.19|3.79|5.22|3.82|5.22|3.82|5.18|3.78|0
1656614150000|2022-06-30 18:35:50|5.21|3.81|5.21|3.81|5.23|3.83|5.21|3.81|0
1656614160000|2022-06-30 18:36:00|5.23|3.83|5.21|3.81|5.23|3.83|5.21|3.81|0
1656614170000|2022-06-30 18:36:10|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1656614180000|2022-06-30 18:36:20|5.2|3.8|5.18|3.78|5.2|3.8|5.18|3.78|0
1656614190000|2022-06-30 18:36:30|5.19|3.79|5.15|3.75|5.19|3.79|5.15|3.75|0
1656614200000|2022-06-30 18:36:40|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1656614210000|2022-06-30 18:36:50|5.1|3.7|5.12|3.72|5.14|3.74|5.1|3.7|0
1656614220000|2022-06-30 18:37:00|5.14|3.74|5.12|3.72|5.14|3.74|5.12|3.72|0
1656614230000|2022-06-30 18:37:10|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1656614240000|2022-06-30 18:37:20|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1656614250000|2022-06-30 18:37:30|5.22|3.82|5.23|3.83|5.23|3.83|5.21|3.81|0
1656614260000|2022-06-30 18:37:40|5.21|3.81|5.21|3.81|5.21|3.81|5.2|3.8|0
1656614270000|2022-06-30 18:37:50|5.23|3.83|5.23|3.83|5.23|3.83|5.21|3.81|0
1656614280000|2022-06-30 18:38:00|5.21|3.81|5.23|3.83|5.23|3.83|5.21|3.81|0
1656614290000|2022-06-30 18:38:10|5.22|3.82|5.21|3.81|5.22|3.82|5.21|3.81|0
1656614300000|2022-06-30 18:38:20|5.26|3.86|5.25|3.85|5.27|3.87|5.25|3.85|0
1656614310000|2022-06-30 18:38:30|5.26|3.86|5.26|3.86|5.27|3.87|5.25|3.85|0
1656614320000|2022-06-30 18:38:40|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1656614330000|2022-06-30 18:38:50|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1656614340000|2022-06-30 18:39:00|5.21|3.81|5.19|3.79|5.21|3.81|5.19|3.79|0
1656614350000|2022-06-30 18:39:10|5.21|3.81|5.24|3.84|5.24|3.84|5.21|3.81|0
1656614360000|2022-06-30 18:39:20|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1656614370000|2022-06-30 18:39:30|5.24|3.84|5.25|3.85|5.25|3.85|5.23|3.83|0
1656614380000|2022-06-30 18:39:40|5.24|3.84|5.23|3.83|5.24|3.84|5.23|3.83|0
1656614390000|2022-06-30 18:39:50|5.21|3.81|5.23|3.83|5.24|3.84|5.21|3.81|0
1656614400000|2022-06-30 18:40:00|5.22|3.82|5.18|3.78|5.22|3.82|5.18|3.78|0
1656614410000|2022-06-30 18:40:10|5.19|3.79|5.19|3.79|5.21|3.81|5.19|3.79|0
1656614420000|2022-06-30 18:40:20|5.18|3.78|5.17|3.77|5.18|3.78|5.16|3.76|0
1656614430000|2022-06-30 18:40:30|5.18|3.78|5.21|3.81|5.21|3.81|5.18|3.78|0
1656614440000|2022-06-30 18:40:40|5.17|3.77|5.16|3.76|5.17|3.77|5.15|3.75|0
1656614450000|2022-06-30 18:40:50|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1656614460000|2022-06-30 18:41:00|5.16|3.76|5.1|3.7|5.16|3.76|5.1|3.7|0
1656614470000|2022-06-30 18:41:10|5.09|3.69|5.1|3.7|5.11|3.71|5.09|3.69|0
1656614490000|2022-06-30 18:41:30|5.09|3.69|5.02|3.62|5.09|3.69|5.02|3.62|0
1656614500000|2022-06-30 18:41:40|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656614510000|2022-06-30 18:41:50|5.01|3.61|5.01|3.61|5.01|3.61|4.99|3.59|0
1656614520000|2022-06-30 18:42:00|4.99|3.59|5.06|3.66|5.06|3.66|4.99|3.59|0
1656614530000|2022-06-30 18:42:10|5.05|3.65|5.07|3.67|5.08|3.68|5.05|3.65|0
1656614540000|2022-06-30 18:42:20|5.08|3.68|5.09|3.69|5.1|3.7|5.08|3.68|0
1656614550000|2022-06-30 18:42:30|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1656614560000|2022-06-30 18:42:40|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1656614570000|2022-06-30 18:42:50|5.04|3.64|4.95|3.55|5.04|3.64|4.95|3.55|0
1656614580000|2022-06-30 18:43:00|4.92|3.52|4.86|3.46|4.93|3.53|4.86|3.46|0
1656614590000|2022-06-30 18:43:10|4.82|3.42|4.84|3.44|4.87|3.47|4.82|3.42|0
1656614600000|2022-06-30 18:43:20|4.86|3.46|4.8|3.4|4.86|3.46|4.8|3.4|0
1656614610000|2022-06-30 18:43:30|4.82|3.42|4.81|3.41|4.83|3.43|4.81|3.41|0
1656614620000|2022-06-30 18:43:40|4.79|3.39|4.76|3.36|4.8|3.4|4.76|3.36|0
1656614630000|2022-06-30 18:43:50|4.79|3.39|4.82|3.42|4.82|3.42|4.79|3.39|0
1656614640000|2022-06-30 18:44:00|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1656614650000|2022-06-30 18:44:10|4.79|3.39|4.8|3.4|4.8|3.4|4.78|3.38|0
1656614660000|2022-06-30 18:44:20|4.79|3.39|4.81|3.41|4.81|3.41|4.78|3.38|0
1656614670000|2022-06-30 18:44:30|4.79|3.39|4.83|3.43|4.83|3.43|4.79|3.39|0
1656614680000|2022-06-30 18:44:40|4.85|3.45|4.82|3.42|4.85|3.45|4.81|3.41|0
1656614690000|2022-06-30 18:44:50|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1656614700000|2022-06-30 18:45:00|4.77|3.37|4.73|3.33|4.77|3.37|4.72|3.32|0
1656614710000|2022-06-30 18:45:10|4.74|3.34|4.77|3.37|4.77|3.37|4.74|3.34|0
1656614720000|2022-06-30 18:45:20|4.79|3.39|4.82|3.42|4.82|3.42|4.79|3.39|0
1656614730000|2022-06-30 18:45:30|4.84|3.44|4.81|3.41|4.84|3.44|4.81|3.41|0
1656614740000|2022-06-30 18:45:40|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1656614750000|2022-06-30 18:45:50|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1656614760000|2022-06-30 18:46:00|4.83|3.43|4.86|3.46|4.86|3.46|4.82|3.42|0
1656614770000|2022-06-30 18:46:10|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1656614780000|2022-06-30 18:46:20|4.88|3.48|4.89|3.49|4.89|3.49|4.87|3.47|0
1656614790000|2022-06-30 18:46:30|4.9|3.5|4.9|3.5|4.9|3.5|4.87|3.47|0
1656614800000|2022-06-30 18:46:40|4.89|3.49|4.93|3.53|4.93|3.53|4.89|3.49|0
1656614810000|2022-06-30 18:46:50|4.96|3.56|4.95|3.55|4.96|3.56|4.91|3.51|0
1656614830000|2022-06-30 18:47:10|4.96|3.56|4.93|3.53|4.96|3.56|4.93|3.53|0
1656614840000|2022-06-30 18:47:20|4.91|3.51|4.89|3.49|4.92|3.52|4.89|3.49|0
1656614850000|2022-06-30 18:47:30|4.86|3.46|4.9|3.5|4.9|3.5|4.86|3.46|0
1656614860000|2022-06-30 18:47:40|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1656614870000|2022-06-30 18:47:50|4.92|3.52|4.89|3.49|4.92|3.52|4.89|3.49|0
1656614880000|2022-06-30 18:48:00|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1656614890000|2022-06-30 18:48:10|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1656614900000|2022-06-30 18:48:20|4.92|3.52|4.88|3.48|4.92|3.52|4.88|3.48|0
1656614910000|2022-06-30 18:48:30|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1656614920000|2022-06-30 18:48:40|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1656614930000|2022-06-30 18:48:50|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1656614940000|2022-06-30 18:49:00|4.88|3.48|4.91|3.51|4.91|3.51|4.88|3.48|0
1656614950000|2022-06-30 18:49:10|4.9|3.5|4.86|3.46|4.9|3.5|4.85|3.45|0
1656614960000|2022-06-30 18:49:20|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1656614970000|2022-06-30 18:49:30|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1656614980000|2022-06-30 18:49:40|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1656614990000|2022-06-30 18:49:50|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1656615000000|2022-06-30 18:50:00|4.86|3.46|4.83|3.43|4.86|3.46|4.83|3.43|0
1656615010000|2022-06-30 18:50:10|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1656615020000|2022-06-30 18:50:20|4.82|3.42|4.82|3.42|4.83|3.43|4.82|3.42|0
1656615030000|2022-06-30 18:50:30|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1656615040000|2022-06-30 18:50:40|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1656615050000|2022-06-30 18:50:50|4.82|3.42|4.83|3.43|4.85|3.45|4.82|3.42|0
1656615060000|2022-06-30 18:51:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656615070000|2022-06-30 18:51:10|4.86|3.46|4.83|3.43|4.86|3.46|4.83|3.43|0
1656615080000|2022-06-30 18:51:20|4.84|3.44|4.8|3.4|4.84|3.44|4.8|3.4|0
1656615090000|2022-06-30 18:51:30|4.79|3.39|4.81|3.41|4.81|3.41|4.78|3.38|0
1656615100000|2022-06-30 18:51:40|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1656615110000|2022-06-30 18:51:50|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1656615120000|2022-06-30 18:52:00|4.73|3.33|4.71|3.31|4.73|3.33|4.71|3.31|0
1656615130000|2022-06-30 18:52:10|4.68|3.28|4.68|3.28|4.69|3.29|4.67|3.27|0
1656615140000|2022-06-30 18:52:20|4.67|3.27|4.72|3.32|4.72|3.32|4.63|3.23|0
1656615150000|2022-06-30 18:52:30|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1656615160000|2022-06-30 18:52:40|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1656615170000|2022-06-30 18:52:50|4.72|3.32|4.68|3.28|4.72|3.32|4.68|3.28|0
1656615180000|2022-06-30 18:53:00|4.67|3.27|4.65|3.25|4.68|3.28|4.65|3.25|0
1656615190000|2022-06-30 18:53:10|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1656615200000|2022-06-30 18:53:20|4.63|3.23|4.62|3.22|4.65|3.25|4.62|3.22|0
1656615210000|2022-06-30 18:53:30|4.59|3.19|4.61|3.21|4.62|3.22|4.58|3.18|0
1656615220000|2022-06-30 18:53:40|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1656615230000|2022-06-30 18:53:50|4.64|3.24|4.66|3.26|4.66|3.26|4.63|3.23|0
1656615240000|2022-06-30 18:54:00|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1656615250000|2022-06-30 18:54:10|4.66|3.26|4.63|3.23|4.66|3.26|4.63|3.23|0
1656615260000|2022-06-30 18:54:20|4.61|3.21|4.63|3.23|4.64|3.24|4.61|3.21|0
1656615270000|2022-06-30 18:54:30|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1656615280000|2022-06-30 18:54:40|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1656615290000|2022-06-30 18:54:50|4.67|3.27|4.68|3.28|4.69|3.29|4.67|3.27|0
1656615300000|2022-06-30 18:55:00|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1656615310000|2022-06-30 18:55:10|4.67|3.27|4.64|3.24|4.67|3.27|4.64|3.24|0
1656615330000|2022-06-30 18:55:30|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1656615340000|2022-06-30 18:55:40|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1656615350000|2022-06-30 18:55:50|4.61|3.21|4.67|3.27|4.67|3.27|4.61|3.21|0
1656615360000|2022-06-30 18:56:00|4.64|3.24|4.67|3.27|4.68|3.28|4.64|3.24|0
1656615370000|2022-06-30 18:56:10|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1656615380000|2022-06-30 18:56:20|4.64|3.24|4.7|3.3|4.7|3.3|4.64|3.24|0
1656615390000|2022-06-30 18:56:30|4.71|3.31|4.69|3.29|4.71|3.31|4.69|3.29|0
1656615400000|2022-06-30 18:56:40|4.68|3.28|4.91|3.51|4.92|3.52|4.68|3.28|0
1656615410000|2022-06-30 18:56:50|4.9|3.5|4.91|3.51|4.92|3.52|4.9|3.5|0
1656615420000|2022-06-30 18:57:00|4.92|3.52|4.97|3.57|4.97|3.57|4.92|3.52|0
1656615430000|2022-06-30 18:57:10|4.96|3.56|4.94|3.54|4.97|3.57|4.94|3.54|0
1656615440000|2022-06-30 18:57:20|4.95|3.55|4.95|3.55|4.96|3.56|4.94|3.54|0
1656615450000|2022-06-30 18:57:30|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1656615460000|2022-06-30 18:57:40|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1656615470000|2022-06-30 18:57:50|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1656615480000|2022-06-30 18:58:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1656615490000|2022-06-30 18:58:10|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1656615500000|2022-06-30 18:58:20|4.92|3.52|4.92|3.52|4.93|3.53|4.91|3.51|0
1656615510000|2022-06-30 18:58:30|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1656615520000|2022-06-30 18:58:40|4.97|3.57|4.98|3.58|4.99|3.59|4.97|3.57|0
1656615530000|2022-06-30 18:58:50|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1656615540000|2022-06-30 18:59:00|4.92|3.52|4.96|3.56|4.96|3.56|4.92|3.52|0
1656615550000|2022-06-30 18:59:10|4.91|3.51|4.95|3.55|4.95|3.55|4.91|3.51|0
1656615560000|2022-06-30 18:59:20|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1656615570000|2022-06-30 18:59:30|4.94|3.54|4.91|3.51|4.94|3.54|4.91|3.51|0
1656615580000|2022-06-30 18:59:40|4.93|3.53|4.93|3.53|4.93|3.53|4.92|3.52|0
1656615590000|2022-06-30 18:59:50|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1656615600000|2022-06-30 19:00:00|4.92|3.52|4.95|3.55|4.95|3.55|4.92|3.52|0
1656615610000|2022-06-30 19:00:10|4.92|3.52|4.95|3.55|4.95|3.55|4.92|3.52|0
1656615620000|2022-06-30 19:00:20|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1656615630000|2022-06-30 19:00:30|4.96|3.56|5.03|3.63|5.03|3.63|4.96|3.56|0
1656615640000|2022-06-30 19:00:40|4.93|3.53|4.91|3.51|4.93|3.53|4.91|3.51|0
1656615650000|2022-06-30 19:00:50|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1656615660000|2022-06-30 19:01:00|4.9|3.5|4.9|3.5|4.92|3.52|4.9|3.5|0
1656615670000|2022-06-30 19:01:10|4.92|3.52|4.95|3.55|4.95|3.55|4.92|3.52|0
1656615680000|2022-06-30 19:01:20|4.94|3.54|4.97|3.57|4.98|3.58|4.94|3.54|0
1656615690000|2022-06-30 19:01:30|4.98|3.58|4.94|3.54|4.98|3.58|4.94|3.54|0
1656615700000|2022-06-30 19:01:40|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656615710000|2022-06-30 19:01:50|4.97|3.57|4.96|3.56|4.97|3.57|4.95|3.55|0
1656615720000|2022-06-30 19:02:00|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1656615730000|2022-06-30 19:02:10|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1656615740000|2022-06-30 19:02:20|5|3.6|4.98|3.58|5.02|3.62|4.98|3.58|0
1656615750000|2022-06-30 19:02:30|4.96|3.56|4.98|3.58|4.99|3.59|4.96|3.56|0
1656615760000|2022-06-30 19:02:40|4.96|3.56|5|3.6|5|3.6|4.96|3.56|0
1656615770000|2022-06-30 19:02:50|4.98|3.58|4.93|3.53|4.99|3.59|4.93|3.53|0
1656615780000|2022-06-30 19:03:00|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1656615790000|2022-06-30 19:03:10|4.91|3.51|4.91|3.51|4.93|3.53|4.91|3.51|0
1656615800000|2022-06-30 19:03:20|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1656615810000|2022-06-30 19:03:30|4.89|3.49|4.87|3.47|4.9|3.5|4.87|3.47|0
1656615820000|2022-06-30 19:03:40|4.84|3.44|4.86|3.46|4.87|3.47|4.84|3.44|0
1656615830000|2022-06-30 19:03:50|4.9|3.5|4.86|3.46|4.91|3.51|4.86|3.46|0
1656615840000|2022-06-30 19:04:00|4.84|3.44|4.87|3.47|4.89|3.49|4.84|3.44|0
1656615850000|2022-06-30 19:04:10|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1656615860000|2022-06-30 19:04:20|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656615870000|2022-06-30 19:04:30|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1656615880000|2022-06-30 19:04:40|4.88|3.48|4.9|3.5|4.9|3.5|4.87|3.47|0
1656615890000|2022-06-30 19:04:50|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1656615900000|2022-06-30 19:05:00|4.87|3.47|4.87|3.47|4.89|3.49|4.87|3.47|0
1656615910000|2022-06-30 19:05:10|4.83|3.43|4.82|3.42|4.85|3.45|4.82|3.42|0
1656615920000|2022-06-30 19:05:20|4.81|3.41|4.76|3.36|4.81|3.41|4.76|3.36|0
1656615930000|2022-06-30 19:05:30|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656615940000|2022-06-30 19:05:40|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1656615950000|2022-06-30 19:05:50|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1656615960000|2022-06-30 19:06:00|4.75|3.35|4.72|3.32|4.75|3.35|4.72|3.32|0
1656615970000|2022-06-30 19:06:10|4.7|3.3|4.65|3.25|4.7|3.3|4.65|3.25|0
1656615980000|2022-06-30 19:06:20|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1656615990000|2022-06-30 19:06:30|4.6|3.2|4.58|3.18|4.63|3.23|4.58|3.18|0
1656616000000|2022-06-30 19:06:40|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656616020000|2022-06-30 19:07:00|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1656616030000|2022-06-30 19:07:10|4.53|3.13|4.49|3.09|4.53|3.13|4.49|3.09|0
1656616040000|2022-06-30 19:07:20|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1656616050000|2022-06-30 19:07:30|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1656616060000|2022-06-30 19:07:40|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1656616070000|2022-06-30 19:07:50|4.56|3.16|4.5|3.1|4.56|3.16|4.5|3.1|0
1656616080000|2022-06-30 19:08:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656616090000|2022-06-30 19:08:10|4.47|3.07|4.53|3.13|4.53|3.13|4.47|3.07|0
1656616100000|2022-06-30 19:08:20|4.52|3.12|4.51|3.11|4.55|3.15|4.51|3.11|0
1656616110000|2022-06-30 19:08:30|4.52|3.12|4.5|3.1|4.53|3.13|4.5|3.1|0
1656616120000|2022-06-30 19:08:40|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1656616130000|2022-06-30 19:08:50|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1656616140000|2022-06-30 19:09:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656616150000|2022-06-30 19:09:10|4.5|3.1|4.51|3.11|4.51|3.11|4.48|3.08|0
1656616160000|2022-06-30 19:09:20|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1656616170000|2022-06-30 19:09:30|4.48|3.08|4.45|3.05|4.48|3.08|4.45|3.05|0
1656616190000|2022-06-30 19:09:50|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1656616200000|2022-06-30 19:10:00|4.42|3.02|4.44|3.04|4.45|3.05|4.42|3.02|0
1656616210000|2022-06-30 19:10:10|4.45|3.05|4.46|3.06|4.46|3.06|4.43|3.03|0
1656616220000|2022-06-30 19:10:20|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1656616230000|2022-06-30 19:10:30|4.53|3.13|4.48|3.08|4.53|3.13|4.46|3.06|0
1656616240000|2022-06-30 19:10:40|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1656616250000|2022-06-30 19:10:50|4.49|3.09|4.5|3.1|4.5|3.1|4.48|3.08|0
1656616260000|2022-06-30 19:11:00|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656616270000|2022-06-30 19:11:10|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1656616280000|2022-06-30 19:11:20|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656616290000|2022-06-30 19:11:30|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656616300000|2022-06-30 19:11:40|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656616310000|2022-06-30 19:11:50|4.46|3.06|4.46|3.06|4.47|3.07|4.45|3.05|0
1656616320000|2022-06-30 19:12:00|4.45|3.05|4.45|3.05|4.45|3.05|4.42|3.02|0
1656616330000|2022-06-30 19:12:10|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656616340000|2022-06-30 19:12:20|4.44|3.04|4.45|3.05|4.45|3.05|4.43|3.03|0
1656616350000|2022-06-30 19:12:30|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1656616360000|2022-06-30 19:12:40|4.43|3.03|4.45|3.05|4.45|3.05|4.43|3.03|0
1656616370000|2022-06-30 19:12:50|4.47|3.07|4.42|3.02|4.47|3.07|4.42|3.02|0
1656616380000|2022-06-30 19:13:00|4.43|3.03|4.45|3.05|4.45|3.05|4.43|3.03|0
1656616390000|2022-06-30 19:13:10|4.44|3.04|4.43|3.03|4.44|3.04|4.42|3.02|0
1656616400000|2022-06-30 19:13:20|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1656616410000|2022-06-30 19:13:30|4.43|3.03|4.5|3.1|4.5|3.1|4.43|3.03|0
1656616420000|2022-06-30 19:13:40|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656616430000|2022-06-30 19:13:50|4.48|3.08|4.46|3.06|4.48|3.08|4.46|3.06|0
1656616440000|2022-06-30 19:14:00|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1656616450000|2022-06-30 19:14:10|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1656616460000|2022-06-30 19:14:20|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656616470000|2022-06-30 19:14:30|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1656616480000|2022-06-30 19:14:40|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1656616490000|2022-06-30 19:14:50|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1656616500000|2022-06-30 19:15:00|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1656616510000|2022-06-30 19:15:10|4.44|3.04|4.37|2.97|4.44|3.04|4.37|2.97|0
1656616530000|2022-06-30 19:15:30|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1656616540000|2022-06-30 19:15:40|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1656616550000|2022-06-30 19:15:50|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1656616560000|2022-06-30 19:16:00|4.29|2.89|4.27|2.87|4.29|2.89|4.27|2.87|0
1656616570000|2022-06-30 19:16:10|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1656616580000|2022-06-30 19:16:20|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1656616590000|2022-06-30 19:16:30|4.36|2.96|4.32|2.92|4.36|2.96|4.32|2.92|0
1656616600000|2022-06-30 19:16:40|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1656616610000|2022-06-30 19:16:50|4.32|2.92|4.37|2.97|4.37|2.97|4.32|2.92|0
1656616620000|2022-06-30 19:17:00|4.34|2.94|4.34|2.94|4.34|2.94|4.32|2.92|0
1656616630000|2022-06-30 19:17:10|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1656616640000|2022-06-30 19:17:20|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1656616650000|2022-06-30 19:17:30|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1656616660000|2022-06-30 19:17:40|4.35|2.95|4.29|2.89|4.35|2.95|4.29|2.89|0
1656616670000|2022-06-30 19:17:50|4.32|2.92|4.37|2.97|4.37|2.97|4.32|2.92|0
1656616680000|2022-06-30 19:18:00|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1656616690000|2022-06-30 19:18:10|4.33|2.93|4.31|2.91|4.33|2.93|4.31|2.91|0
1656616700000|2022-06-30 19:18:20|4.32|2.92|4.33|2.93|4.34|2.94|4.32|2.92|0
1656616710000|2022-06-30 19:18:30|4.32|2.92|4.35|2.95|4.38|2.98|4.32|2.92|0
1656616720000|2022-06-30 19:18:40|4.37|2.97|4.34|2.94|4.37|2.97|4.34|2.94|0
1656616730000|2022-06-30 19:18:50|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1656616740000|2022-06-30 19:19:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1656616750000|2022-06-30 19:19:10|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1656616760000|2022-06-30 19:19:20|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1656616770000|2022-06-30 19:19:30|4.33|2.93|4.36|2.96|4.36|2.96|4.32|2.92|0
1656616780000|2022-06-30 19:19:40|4.33|2.93|4.3|2.9|4.33|2.93|4.3|2.9|0
1656616790000|2022-06-30 19:19:50|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1656616800000|2022-06-30 19:20:00|4.33|2.93|4.37|2.97|4.37|2.97|4.33|2.93|0
1656616810000|2022-06-30 19:20:10|4.36|2.96|4.36|2.96|4.38|2.98|4.36|2.96|0
1656616820000|2022-06-30 19:20:20|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1656616830000|2022-06-30 19:20:30|4.34|2.94|4.34|2.94|4.38|2.98|4.34|2.94|0
1656616840000|2022-06-30 19:20:40|4.35|2.95|4.34|2.94|4.37|2.97|4.34|2.94|0
1656616850000|2022-06-30 19:20:50|4.35|2.95|4.34|2.94|4.35|2.95|4.33|2.93|0
1656616860000|2022-06-30 19:21:00|4.36|2.96|4.39|2.99|4.39|2.99|4.36|2.96|0
1656616870000|2022-06-30 19:21:10|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1656616880000|2022-06-30 19:21:20|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1656616890000|2022-06-30 19:21:30|4.45|3.05|4.45|3.05|4.47|3.07|4.45|3.05|0
1656616900000|2022-06-30 19:21:40|4.44|3.04|4.44|3.04|4.49|3.09|4.44|3.04|0
1656616910000|2022-06-30 19:21:50|4.47|3.07|4.49|3.09|4.49|3.09|4.44|3.04|0
1656616920000|2022-06-30 19:22:00|4.48|3.08|4.49|3.09|4.49|3.09|4.47|3.07|0
1656616930000|2022-06-30 19:22:10|4.48|3.08|4.48|3.08|4.48|3.08|4.45|3.05|0
1656616940000|2022-06-30 19:22:20|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1656616950000|2022-06-30 19:22:30|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1656616960000|2022-06-30 19:22:40|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1656616970000|2022-06-30 19:22:50|4.45|3.05|4.44|3.04|4.46|3.06|4.44|3.04|0
1656616980000|2022-06-30 19:23:00|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1656616990000|2022-06-30 19:23:10|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656617000000|2022-06-30 19:23:20|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1656617010000|2022-06-30 19:23:30|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1656617020000|2022-06-30 19:23:40|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656617030000|2022-06-30 19:23:50|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656617040000|2022-06-30 19:24:00|4.54|3.14|4.56|3.16|4.56|3.16|4.53|3.13|0
1656617050000|2022-06-30 19:24:10|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656617060000|2022-06-30 19:24:20|4.55|3.15|4.53|3.13|4.56|3.16|4.53|3.13|0
1656617070000|2022-06-30 19:24:30|4.54|3.14|4.53|3.13|4.55|3.15|4.53|3.13|0
1656617080000|2022-06-30 19:24:40|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1656617090000|2022-06-30 19:24:50|4.54|3.14|4.56|3.16|4.57|3.17|4.54|3.14|0
1656617100000|2022-06-30 19:25:00|4.57|3.17|4.61|3.21|4.61|3.21|4.57|3.17|0
1656617110000|2022-06-30 19:25:10|4.62|3.22|4.65|3.25|4.65|3.25|4.62|3.22|0
1656617120000|2022-06-30 19:25:20|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1656617130000|2022-06-30 19:25:30|4.67|3.27|4.68|3.28|4.68|3.28|4.66|3.26|0
1656617140000|2022-06-30 19:25:40|4.71|3.31|4.69|3.29|4.72|3.32|4.69|3.29|0
1656617150000|2022-06-30 19:25:50|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1656617160000|2022-06-30 19:26:00|4.74|3.34|4.75|3.35|4.76|3.36|4.74|3.34|0
1656617170000|2022-06-30 19:26:10|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1656617180000|2022-06-30 19:26:20|4.73|3.33|4.78|3.38|4.78|3.38|4.73|3.33|0
1656617190000|2022-06-30 19:26:30|4.77|3.37|4.74|3.34|4.77|3.37|4.74|3.34|0
1656617200000|2022-06-30 19:26:40|4.76|3.36|4.74|3.34|4.76|3.36|4.74|3.34|0
1656617210000|2022-06-30 19:26:50|4.72|3.32|4.76|3.36|4.76|3.36|4.72|3.32|0
1656617220000|2022-06-30 19:27:00|4.75|3.35|4.69|3.29|4.75|3.35|4.69|3.29|0
1656617230000|2022-06-30 19:27:10|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1656617240000|2022-06-30 19:27:20|4.65|3.25|4.68|3.28|4.68|3.28|4.65|3.25|0
1656617250000|2022-06-30 19:27:30|4.67|3.27|4.71|3.31|4.71|3.31|4.67|3.27|0
1656617260000|2022-06-30 19:27:40|4.72|3.32|4.78|3.38|4.78|3.38|4.72|3.32|0
1656617270000|2022-06-30 19:27:50|4.81|3.41|4.8|3.4|4.81|3.41|4.79|3.39|0
1656617280000|2022-06-30 19:28:00|4.81|3.41|4.79|3.39|4.81|3.41|4.77|3.37|0
1656617290000|2022-06-30 19:28:10|4.77|3.37|4.79|3.39|4.79|3.39|4.76|3.36|0
1656617300000|2022-06-30 19:28:20|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1656617310000|2022-06-30 19:28:30|4.83|3.43|4.86|3.46|4.86|3.46|4.83|3.43|0
1656617320000|2022-06-30 19:28:40|4.88|3.48|4.89|3.49|4.9|3.5|4.88|3.48|0
1656617330000|2022-06-30 19:28:50|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1656617340000|2022-06-30 19:29:00|4.82|3.42|4.83|3.43|4.86|3.46|4.82|3.42|0
1656617350000|2022-06-30 19:29:10|4.82|3.42|4.88|3.48|4.88|3.48|4.82|3.42|0
1656617360000|2022-06-30 19:29:20|4.86|3.46|4.91|3.51|4.91|3.51|4.86|3.46|0
1656617370000|2022-06-30 19:29:30|4.9|3.5|4.94|3.54|4.94|3.54|4.9|3.5|0
1656617380000|2022-06-30 19:29:40|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1656617390000|2022-06-30 19:29:50|4.96|3.56|4.99|3.59|4.99|3.59|4.96|3.56|0
1656617400000|2022-06-30 19:30:00|4.95|3.55|5|3.6|5|3.6|4.95|3.55|0
1656617410000|2022-06-30 19:30:10|4.99|3.59|5.02|3.62|5.02|3.62|4.99|3.59|0
1656617420000|2022-06-30 19:30:20|5.03|3.63|4.99|3.59|5.04|3.64|4.99|3.59|0
1656617430000|2022-06-30 19:30:30|4.97|3.57|4.96|3.56|4.97|3.57|4.95|3.55|0
1656617440000|2022-06-30 19:30:40|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1656617450000|2022-06-30 19:30:50|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1656617460000|2022-06-30 19:31:00|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1656617470000|2022-06-30 19:31:10|4.91|3.51|4.96|3.56|4.96|3.56|4.91|3.51|0
1656617480000|2022-06-30 19:31:20|4.99|3.59|5.08|3.68|5.08|3.68|4.99|3.59|0
1656617490000|2022-06-30 19:31:30|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1656617500000|2022-06-30 19:31:40|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1656617510000|2022-06-30 19:31:50|5.1|3.7|5.04|3.64|5.1|3.7|5.04|3.64|0
1656617520000|2022-06-30 19:32:00|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1656617530000|2022-06-30 19:32:10|5.01|3.61|5.08|3.68|5.08|3.68|5.01|3.61|0
1656617540000|2022-06-30 19:32:20|5.11|3.71|5.09|3.69|5.12|3.72|5.09|3.69|0
1656617550000|2022-06-30 19:32:30|5.1|3.7|5.12|3.72|5.12|3.72|5.09|3.69|0
1656617560000|2022-06-30 19:32:40|5.11|3.71|5.12|3.72|5.12|3.72|5.1|3.7|0
1656617570000|2022-06-30 19:32:50|5.17|3.77|5.2|3.8|5.2|3.8|5.17|3.77|0
1656617580000|2022-06-30 19:33:00|5.19|3.79|5.17|3.77|5.19|3.79|5.15|3.75|0
1656617590000|2022-06-30 19:33:10|5.19|3.79|5.2|3.8|5.2|3.8|5.18|3.78|0
1656617600000|2022-06-30 19:33:20|5.21|3.81|5.18|3.78|5.21|3.81|5.18|3.78|0
1656617610000|2022-06-30 19:33:30|5.17|3.77|5.12|3.72|5.18|3.78|5.12|3.72|0
1656617620000|2022-06-30 19:33:40|5.11|3.71|5.11|3.71|5.14|3.74|5.11|3.71|0
1656617630000|2022-06-30 19:33:50|5.12|3.72|5.12|3.72|5.12|3.72|5.11|3.71|0
1656617640000|2022-06-30 19:34:00|5.11|3.71|5.14|3.74|5.15|3.75|5.11|3.71|0
1656617650000|2022-06-30 19:34:10|5.16|3.76|5.18|3.78|5.19|3.79|5.16|3.76|0
1656617660000|2022-06-30 19:34:20|5.2|3.8|5.2|3.8|5.24|3.84|5.2|3.8|0
1656617670000|2022-06-30 19:34:30|5.22|3.82|5.18|3.78|5.22|3.82|5.18|3.78|0
1656617680000|2022-06-30 19:34:40|5.19|3.79|5.2|3.8|5.21|3.81|5.18|3.78|0
1656617690000|2022-06-30 19:34:50|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1656617700000|2022-06-30 19:35:00|5.19|3.79|5.17|3.77|5.21|3.81|5.17|3.77|0
1656617710000|2022-06-30 19:35:10|5.16|3.76|5.22|3.82|5.22|3.82|5.16|3.76|0
1656617720000|2022-06-30 19:35:20|5.21|3.81|5.16|3.76|5.21|3.81|5.16|3.76|0
1656617730000|2022-06-30 19:35:30|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1656617740000|2022-06-30 19:35:40|5.13|3.73|5.1|3.7|5.13|3.73|5.1|3.7|0
1656617750000|2022-06-30 19:35:50|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1656617760000|2022-06-30 19:36:00|5.06|3.66|5.11|3.71|5.11|3.71|5.06|3.66|0
1656617770000|2022-06-30 19:36:10|5.14|3.74|5.17|3.77|5.17|3.77|5.13|3.73|0
1656617780000|2022-06-30 19:36:20|5.13|3.73|5.19|3.79|5.19|3.79|5.12|3.72|0
1656617790000|2022-06-30 19:36:30|5.2|3.8|5.22|3.82|5.22|3.82|5.2|3.8|0
1656617800000|2022-06-30 19:36:40|5.25|3.85|5.25|3.85|5.25|3.85|5.24|3.84|0
1656617810000|2022-06-30 19:36:50|5.26|3.86|5.29|3.89|5.32|3.92|5.25|3.85|0
1656617820000|2022-06-30 19:37:00|5.27|3.87|5.27|3.87|5.31|3.91|5.27|3.87|0
1656617830000|2022-06-30 19:37:10|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1656617840000|2022-06-30 19:37:20|5.24|3.84|5.22|3.82|5.24|3.84|5.22|3.82|0
1656617850000|2022-06-30 19:37:30|5.21|3.81|5.23|3.83|5.23|3.83|5.21|3.81|0
1656617860000|2022-06-30 19:37:40|5.28|3.88|5.3|3.9|5.31|3.91|5.28|3.88|0
1656617870000|2022-06-30 19:37:50|5.32|3.92|5.35|3.95|5.35|3.95|5.32|3.92|0
1656617880000|2022-06-30 19:38:00|5.38|3.98|5.37|3.97|5.39|3.99|5.37|3.97|0
1656617890000|2022-06-30 19:38:10|5.38|3.98|5.34|3.94|5.38|3.98|5.34|3.94|0
1656617900000|2022-06-30 19:38:20|5.33|3.93|5.33|3.93|5.35|3.95|5.33|3.93|0
1656617910000|2022-06-30 19:38:30|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1656617920000|2022-06-30 19:38:40|5.3|3.9|5.25|3.85|5.3|3.9|5.25|3.85|0
1656617930000|2022-06-30 19:38:50|5.24|3.84|5.24|3.84|5.24|3.84|5.23|3.83|0
1656617940000|2022-06-30 19:39:00|5.19|3.79|5.18|3.78|5.23|3.83|5.18|3.78|0
1656617950000|2022-06-30 19:39:10|5.14|3.74|5.09|3.69|5.14|3.74|5.09|3.69|0
1656617960000|2022-06-30 19:39:20|5.1|3.7|5.1|3.7|5.11|3.71|5.1|3.7|0
1656617970000|2022-06-30 19:39:30|5.12|3.72|5.12|3.72|5.13|3.73|5.11|3.71|0
1656617980000|2022-06-30 19:39:40|5.09|3.69|5.12|3.72|5.12|3.72|5.09|3.69|0
1656617990000|2022-06-30 19:39:50|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1656618000000|2022-06-30 19:40:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1656618010000|2022-06-30 19:40:10|5.07|3.67|5.09|3.69|5.09|3.69|5.05|3.65|0
1656618020000|2022-06-30 19:40:20|5.07|3.67|5.11|3.71|5.11|3.71|5.07|3.67|0
1656618030000|2022-06-30 19:40:30|5.08|3.68|5.1|3.7|5.1|3.7|5.08|3.68|0
1656618040000|2022-06-30 19:40:40|5.09|3.69|5.09|3.69|5.11|3.71|5.09|3.69|0
1656618050000|2022-06-30 19:40:50|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1656618060000|2022-06-30 19:41:00|5.15|3.75|5.14|3.74|5.16|3.76|5.14|3.74|0
1656618070000|2022-06-30 19:41:10|5.13|3.73|5.09|3.69|5.13|3.73|5.09|3.69|0
1656618080000|2022-06-30 19:41:20|5.08|3.68|5.08|3.68|5.09|3.69|5.08|3.68|0
1656618090000|2022-06-30 19:41:30|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1656618100000|2022-06-30 19:41:40|5.06|3.66|4.97|3.57|5.06|3.66|4.97|3.57|0
1656618110000|2022-06-30 19:41:50|4.96|3.56|4.92|3.52|4.96|3.56|4.92|3.52|0
1656618120000|2022-06-30 19:42:00|4.91|3.51|4.9|3.5|4.93|3.53|4.9|3.5|0
1656618130000|2022-06-30 19:42:10|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656618140000|2022-06-30 19:42:20|4.82|3.42|4.79|3.39|4.82|3.42|4.79|3.39|0
1656618150000|2022-06-30 19:42:30|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1656618160000|2022-06-30 19:42:40|4.84|3.44|4.87|3.47|4.87|3.47|4.82|3.42|0
1656618170000|2022-06-30 19:42:50|4.88|3.48|4.88|3.48|4.9|3.5|4.88|3.48|0
1656618180000|2022-06-30 19:43:00|4.93|3.53|4.88|3.48|4.93|3.53|4.88|3.48|0
1656618190000|2022-06-30 19:43:10|4.86|3.46|4.78|3.38|4.86|3.46|4.78|3.38|0
1656618200000|2022-06-30 19:43:20|4.77|3.37|4.78|3.38|4.78|3.38|4.76|3.36|0
1656618210000|2022-06-30 19:43:30|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1656618220000|2022-06-30 19:43:40|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1656618230000|2022-06-30 19:43:50|4.78|3.38|4.77|3.37|4.78|3.38|4.76|3.36|0
1656618240000|2022-06-30 19:44:00|4.74|3.34|4.69|3.29|4.74|3.34|4.69|3.29|0
1656618250000|2022-06-30 19:44:10|4.74|3.34|4.71|3.31|4.74|3.34|4.71|3.31|0
1656618260000|2022-06-30 19:44:20|4.7|3.3|4.74|3.34|4.74|3.34|4.7|3.3|0
1656618270000|2022-06-30 19:44:30|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1656618280000|2022-06-30 19:44:40|4.73|3.33|4.79|3.39|4.79|3.39|4.73|3.33|0
1656618290000|2022-06-30 19:44:50|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656618300000|2022-06-30 19:45:00|4.74|3.34|4.76|3.36|4.77|3.37|4.74|3.34|0
1656618310000|2022-06-30 19:45:10|4.75|3.35|4.74|3.34|4.75|3.35|4.72|3.32|0
1656618320000|2022-06-30 19:45:20|4.78|3.38|4.82|3.42|4.82|3.42|4.78|3.38|0
1656618330000|2022-06-30 19:45:30|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1656618340000|2022-06-30 19:45:40|4.8|3.4|4.81|3.41|4.81|3.41|4.79|3.39|0
1656618350000|2022-06-30 19:45:50|4.82|3.42|4.84|3.44|4.85|3.45|4.82|3.42|0
1656618360000|2022-06-30 19:46:00|4.87|3.47|4.91|3.51|4.91|3.51|4.87|3.47|0
1656618370000|2022-06-30 19:46:10|4.93|3.53|4.98|3.58|4.99|3.59|4.93|3.53|0
1656618380000|2022-06-30 19:46:20|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1656618390000|2022-06-30 19:46:30|4.97|3.57|4.94|3.54|4.97|3.57|4.94|3.54|0
1656618400000|2022-06-30 19:46:40|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1656618410000|2022-06-30 19:46:50|4.97|3.57|5.03|3.63|5.03|3.63|4.97|3.57|0
1656618420000|2022-06-30 19:47:00|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1656618430000|2022-06-30 19:47:10|5.02|3.62|4.99|3.59|5.02|3.62|4.97|3.57|0
1656618440000|2022-06-30 19:47:20|5.01|3.61|5.07|3.67|5.07|3.67|5.01|3.61|0
1656618450000|2022-06-30 19:47:30|5.09|3.69|5.07|3.67|5.12|3.72|5.07|3.67|0
1656618460000|2022-06-30 19:47:40|5.09|3.69|5.14|3.74|5.14|3.74|5.09|3.69|0
1656618470000|2022-06-30 19:47:50|5.17|3.77|5.18|3.78|5.18|3.78|5.15|3.75|0
1656618480000|2022-06-30 19:48:00|5.15|3.75|5.14|3.74|5.17|3.77|5.14|3.74|0
1656618490000|2022-06-30 19:48:10|5.11|3.71|5.12|3.72|5.12|3.72|5.08|3.68|0
1656618500000|2022-06-30 19:48:20|5.09|3.69|5.05|3.65|5.09|3.69|5.05|3.65|0
1656618510000|2022-06-30 19:48:30|5.03|3.63|4.96|3.56|5.03|3.63|4.96|3.56|0
1656618520000|2022-06-30 19:48:40|4.95|3.55|4.9|3.5|4.95|3.55|4.9|3.5|0
1656618530000|2022-06-30 19:48:50|4.93|3.53|4.93|3.53|4.93|3.53|4.91|3.51|0
1656618540000|2022-06-30 19:49:00|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656618550000|2022-06-30 19:49:10|4.94|3.54|4.92|3.52|4.97|3.57|4.92|3.52|0
1656618560000|2022-06-30 19:49:20|4.89|3.49|4.86|3.46|4.89|3.49|4.86|3.46|0
1656618570000|2022-06-30 19:49:30|4.88|3.48|4.88|3.48|4.9|3.5|4.88|3.48|0
1656618580000|2022-06-30 19:49:40|4.9|3.5|4.92|3.52|4.94|3.54|4.9|3.5|0
1656618590000|2022-06-30 19:49:50|4.89|3.49|4.88|3.48|4.89|3.49|4.87|3.47|0
1656618600000|2022-06-30 19:50:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656618610000|2022-06-30 19:50:10|4.93|3.53|4.89|3.49|4.96|3.56|4.89|3.49|0
1656618620000|2022-06-30 19:50:20|4.91|3.51|4.95|3.55|4.95|3.55|4.91|3.51|0
1656618630000|2022-06-30 19:50:30|4.94|3.54|5.03|3.63|5.03|3.63|4.94|3.54|0
1656618640000|2022-06-30 19:50:40|5.07|3.67|5.03|3.63|5.09|3.69|5.03|3.63|0
1656618650000|2022-06-30 19:50:50|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1656618660000|2022-06-30 19:51:00|5.05|3.65|4.93|3.53|5.05|3.65|4.93|3.53|0
1656618690000|2022-06-30 19:51:30|4.94|3.54|4.92|3.52|4.94|3.54|4.9|3.5|0
1656618700000|2022-06-30 19:51:40|4.95|3.55|4.85|3.45|4.95|3.55|4.85|3.45|0
1656618710000|2022-06-30 19:51:50|4.87|3.47|4.77|3.37|4.87|3.47|4.77|3.37|0
1656618720000|2022-06-30 19:52:00|4.78|3.38|4.75|3.35|4.78|3.38|4.75|3.35|0
1656618730000|2022-06-30 19:52:10|4.74|3.34|4.71|3.31|4.74|3.34|4.71|3.31|0
1656618740000|2022-06-30 19:52:20|4.7|3.3|4.63|3.23|4.7|3.3|4.63|3.23|0
1656618750000|2022-06-30 19:52:30|4.61|3.21|4.55|3.15|4.61|3.21|4.55|3.15|0
1656618760000|2022-06-30 19:52:40|4.58|3.18|4.62|3.22|4.62|3.22|4.58|3.18|0
1656618770000|2022-06-30 19:52:50|4.63|3.23|4.66|3.26|4.66|3.26|4.63|3.23|0
1656618780000|2022-06-30 19:53:00|4.58|3.18|4.63|3.23|4.63|3.23|4.58|3.18|0
1656618790000|2022-06-30 19:53:10|4.61|3.21|4.53|3.13|4.61|3.21|4.53|3.13|0
1656618800000|2022-06-30 19:53:20|4.49|3.09|4.47|3.07|4.5|3.1|4.47|3.07|0
1656618810000|2022-06-30 19:53:30|4.42|3.02|4.46|3.06|4.46|3.06|4.42|3.02|0
1656618820000|2022-06-30 19:53:40|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1656618830000|2022-06-30 19:53:50|4.5|3.1|4.47|3.07|4.5|3.1|4.45|3.05|0
1656618840000|2022-06-30 19:54:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656618850000|2022-06-30 19:54:10|4.49|3.09|4.41|3.01|4.49|3.09|4.41|3.01|0
1656618860000|2022-06-30 19:54:20|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1656618870000|2022-06-30 19:54:30|4.42|3.02|4.41|3.01|4.43|3.03|4.41|3.01|0
1656618880000|2022-06-30 19:54:40|4.39|2.99|4.49|3.09|4.49|3.09|4.39|2.99|0
1656618900000|2022-06-30 19:55:00|4.5|3.1|4.46|3.06|4.5|3.1|4.46|3.06|0
1656618910000|2022-06-30 19:55:10|4.45|3.05|4.4|3|4.45|3.05|4.38|2.98|0
1656618920000|2022-06-30 19:55:20|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1656618930000|2022-06-30 19:55:30|4.41|3.01|4.45|3.05|4.45|3.05|4.41|3.01|0
1656618940000|2022-06-30 19:55:40|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1656618950000|2022-06-30 19:55:50|4.47|3.07|4.43|3.03|4.47|3.07|4.43|3.03|0
1656618960000|2022-06-30 19:56:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656618970000|2022-06-30 19:56:10|4.42|3.02|4.49|3.09|4.49|3.09|4.42|3.02|0
1656618980000|2022-06-30 19:56:20|4.52|3.12|4.59|3.19|4.6|3.2|4.52|3.12|0
1656618990000|2022-06-30 19:56:30|4.6|3.2|4.67|3.27|4.67|3.27|4.6|3.2|0
1656619000000|2022-06-30 19:56:40|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1656619010000|2022-06-30 19:56:50|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1656619020000|2022-06-30 19:57:00|4.67|3.27|4.74|3.34|4.74|3.34|4.67|3.27|0
1656619030000|2022-06-30 19:57:10|4.76|3.36|4.71|3.31|4.77|3.37|4.71|3.31|0
1656619040000|2022-06-30 19:57:20|4.68|3.28|4.65|3.25|4.68|3.28|4.64|3.24|0
1656619050000|2022-06-30 19:57:30|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1656619060000|2022-06-30 19:57:40|4.66|3.26|4.67|3.27|4.69|3.29|4.66|3.26|0
1656619070000|2022-06-30 19:57:50|4.68|3.28|4.66|3.26|4.68|3.28|4.66|3.26|0
1656619080000|2022-06-30 19:58:00|4.65|3.25|4.69|3.29|4.7|3.3|4.65|3.25|0
1656619090000|2022-06-30 19:58:10|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1656619100000|2022-06-30 19:58:20|4.68|3.28|4.73|3.33|4.73|3.33|4.68|3.28|0
1656619110000|2022-06-30 19:58:30|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1656619120000|2022-06-30 19:58:40|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1656619130000|2022-06-30 19:58:50|4.67|3.27|4.64|3.24|4.67|3.27|4.64|3.24|0
1656619140000|2022-06-30 19:59:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1656619160000|2022-06-30 19:59:20|4.63|3.23|4.66|3.26|4.66|3.26|4.61|3.21|0
1656619170000|2022-06-30 19:59:30|4.67|3.27|4.7|3.3|4.7|3.3|4.67|3.27|0
1656619180000|2022-06-30 19:59:40|4.74|3.34|4.88|3.48|4.88|3.48|4.74|3.34|0
1656619190000|2022-06-30 19:59:50|4.89|3.49|5.03|3.63|5.03|3.63|4.89|3.49|0
1656619200000|2022-06-30 20:00:00|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1656619210000|2022-06-30 20:00:10|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1656619220000|2022-06-30 20:00:20|4.84|3.44|4.79|3.39|4.84|3.44|4.78|3.38|0
1656619230000|2022-06-30 20:00:30|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1656619240000|2022-06-30 20:00:40|4.75|3.35|4.73|3.33|4.75|3.35|4.71|3.31|0
1656619250000|2022-06-30 20:00:50|4.8|3.4|4.81|3.41|4.86|3.46|4.8|3.4|0
1656619260000|2022-06-30 20:01:00|4.86|3.46|4.89|3.49|4.89|3.49|4.85|3.45|0
1656619270000|2022-06-30 20:01:10|4.94|3.54|4.91|3.51|4.94|3.54|4.91|3.51|0
1656619280000|2022-06-30 20:01:20|4.89|3.49|4.83|3.43|4.89|3.49|4.83|3.43|0
1656619290000|2022-06-30 20:01:30|4.86|3.46|4.48|3.08|4.86|3.46|4.46|3.06|0
1656619300000|2022-06-30 20:01:40|4.45|3.05|4.42|3.02|4.45|3.05|4.41|3.01|0
1656619310000|2022-06-30 20:01:50|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1656619320000|2022-06-30 20:02:00|4.34|2.94|4.35|2.95|4.35|2.95|4.32|2.92|0
1656619330000|2022-06-30 20:02:10|4.37|2.97|4.4|3|4.4|3|4.37|2.97|0
1656619340000|2022-06-30 20:02:20|4.37|2.97|4.38|2.98|4.4|3|4.37|2.97|0
1656619350000|2022-06-30 20:02:30|4.37|2.97|4.4|3|4.4|3|4.36|2.96|0
1656619360000|2022-06-30 20:02:40|4.38|2.98|4.35|2.95|4.38|2.98|4.35|2.95|0
1656619370000|2022-06-30 20:02:50|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1656619380000|2022-06-30 20:03:00|4.34|2.94|4.34|2.94|4.37|2.97|4.34|2.94|0
1656619390000|2022-06-30 20:03:10|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1656619400000|2022-06-30 20:03:20|4.4|3|4.4|3|4.43|3.03|4.4|3|0
1656619410000|2022-06-30 20:03:30|4.37|2.97|4.35|2.95|4.37|2.97|4.35|2.95|0
1656619420000|2022-06-30 20:03:40|4.34|2.94|4.34|2.94|4.34|2.94|4.32|2.92|0
1656619430000|2022-06-30 20:03:50|4.37|2.97|4.38|2.98|4.4|3|4.37|2.97|0
1656619440000|2022-06-30 20:04:00|4.42|3.02|4.41|3.01|4.44|3.04|4.41|3.01|0
1656619450000|2022-06-30 20:04:10|4.43|3.03|4.44|3.04|4.44|3.04|4.42|3.02|0
1656619460000|2022-06-30 20:04:20|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1656619480000|2022-06-30 20:04:40|4.41|3.01|4.4|3|4.42|3.02|4.4|3|0
1656619490000|2022-06-30 20:04:50|4.41|3.01|4.45|3.05|4.45|3.05|4.4|3|0
1656619500000|2022-06-30 20:05:00|4.46|3.06|4.42|3.02|4.46|3.06|4.42|3.02|0
1656619510000|2022-06-30 20:05:10|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1656619520000|2022-06-30 20:05:20|4.37|2.97|4.38|2.98|4.38|2.98|4.35|2.95|0
1656619530000|2022-06-30 20:05:30|4.39|2.99|4.37|2.97|4.39|2.99|4.36|2.96|0
1656619540000|2022-06-30 20:05:40|4.34|2.94|4.34|2.94|4.35|2.95|4.32|2.92|0
1656619550000|2022-06-30 20:05:50|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1656619560000|2022-06-30 20:06:00|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1656619570000|2022-06-30 20:06:10|4.3|2.9|4.29|2.89|4.32|2.92|4.29|2.89|0
1656619580000|2022-06-30 20:06:20|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1656619590000|2022-06-30 20:06:30|4.28|2.88|4.32|2.92|4.32|2.92|4.28|2.88|0
1656619600000|2022-06-30 20:06:40|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1656619610000|2022-06-30 20:06:50|4.3|2.9|4.32|2.92|4.32|2.92|4.3|2.9|0
1656619620000|2022-06-30 20:07:00|4.33|2.93|4.31|2.91|4.33|2.93|4.31|2.91|0
1656619630000|2022-06-30 20:07:10|4.32|2.92|4.33|2.93|4.34|2.94|4.32|2.92|0
1656619640000|2022-06-30 20:07:20|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1656619650000|2022-06-30 20:07:30|4.35|2.95|4.34|2.94|4.37|2.97|4.34|2.94|0
1656619660000|2022-06-30 20:07:40|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1656619670000|2022-06-30 20:07:50|4.32|2.92|4.34|2.94|4.34|2.94|4.32|2.92|0
1656619690000|2022-06-30 20:08:10|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1656619700000|2022-06-30 20:08:20|4.31|2.91|4.32|2.92|4.32|2.92|4.3|2.9|0
1656619710000|2022-06-30 20:08:30|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1656619720000|2022-06-30 20:08:40|4.3|2.9|4.32|2.92|4.32|2.92|4.3|2.9|0
1656619730000|2022-06-30 20:08:50|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1656619740000|2022-06-30 20:09:00|4.34|2.94|4.37|2.97|4.37|2.97|4.33|2.93|0
1656619750000|2022-06-30 20:09:10|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1656619760000|2022-06-30 20:09:20|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1656619770000|2022-06-30 20:09:30|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1656619780000|2022-06-30 20:09:40|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1656619790000|2022-06-30 20:09:50|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1656619800000|2022-06-30 20:10:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1656619810000|2022-06-30 20:10:10|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1656619820000|2022-06-30 20:10:20|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1656619830000|2022-06-30 20:10:30|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1656619840000|2022-06-30 20:10:40|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1656619850000|2022-06-30 20:10:50|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1656619860000|2022-06-30 20:11:00|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1656619870000|2022-06-30 20:11:10|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1656619880000|2022-06-30 20:11:20|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1656619890000|2022-06-30 20:11:30|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1656619900000|2022-06-30 20:11:40|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1656619920000|2022-06-30 20:12:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656619930000|2022-06-30 20:12:10|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656619940000|2022-06-30 20:12:20|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656619950000|2022-06-30 20:12:30|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656619960000|2022-06-30 20:12:40|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656619970000|2022-06-30 20:12:50|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656619980000|2022-06-30 20:13:00|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656619990000|2022-06-30 20:13:10|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656620000000|2022-06-30 20:13:20|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1656620010000|2022-06-30 20:13:30|4.47|3.07|4.46|3.06|4.47|3.07|4.45|3.05|0
1656620020000|2022-06-30 20:13:40|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656620030000|2022-06-30 20:13:50|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1656620040000|2022-06-30 20:14:00|4.35|2.95|4.34|2.94|4.35|2.95|4.33|2.93|0
1656620050000|2022-06-30 20:14:10|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1656620060000|2022-06-30 20:14:20|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1656620070000|2022-06-30 20:14:30|4.32|2.92|4.33|2.93|4.34|2.94|4.32|2.92|0
1656620080000|2022-06-30 20:14:40|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1656620090000|2022-06-30 20:14:50|4.3|2.9|4.3|2.9|4.3|2.9|4.29|2.89|0
1656620110000|2022-06-30 20:15:10|4.4|2.8|4.37|2.77|4.4|2.8|4.37|2.77|0
1656620120000|2022-06-30 20:15:20|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656620130000|2022-06-30 20:15:30|4.37|2.77|4.38|2.78|4.39|2.79|4.37|2.77|0
1656620140000|2022-06-30 20:15:40|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656620150000|2022-06-30 20:15:50|4.38|2.78|4.4|2.8|4.4|2.8|4.38|2.78|0
1656620160000|2022-06-30 20:16:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1656620170000|2022-06-30 20:16:10|4.41|2.81|4.41|2.81|4.42|2.82|4.41|2.81|0
1656620180000|2022-06-30 20:16:20|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1656620190000|2022-06-30 20:16:30|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1656620200000|2022-06-30 20:16:40|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1656620210000|2022-06-30 20:16:50|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656620220000|2022-06-30 20:17:00|4.41|2.81|4.41|2.81|4.41|2.81|4.4|2.8|0
1656620230000|2022-06-30 20:17:10|4.4|2.8|4.41|2.81|4.41|2.81|4.4|2.8|0
1656620250000|2022-06-30 20:17:30|4.42|2.82|4.43|2.83|4.44|2.84|4.42|2.82|0
1656620260000|2022-06-30 20:17:40|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1656620280000|2022-06-30 20:18:00|4.42|2.82|4.43|2.83|4.43|2.83|4.42|2.82|0
1656620290000|2022-06-30 20:18:10|4.45|2.85|4.46|2.86|4.46|2.86|4.45|2.85|0
1656620300000|2022-06-30 20:18:20|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1656620320000|2022-06-30 20:18:40|4.48|2.88|4.47|2.87|4.48|2.88|4.45|2.85|0
1656620330000|2022-06-30 20:18:50|4.46|2.86|4.47|2.87|4.48|2.88|4.46|2.86|0
1656620340000|2022-06-30 20:19:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1656620350000|2022-06-30 20:19:10|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656620360000|2022-06-30 20:19:20|4.49|2.89|4.52|2.92|4.52|2.92|4.49|2.89|0
1656620370000|2022-06-30 20:19:30|4.5|2.9|4.52|2.92|4.52|2.92|4.5|2.9|0
1656620410000|2022-06-30 20:20:10|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656620430000|2022-06-30 20:20:30|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1656620440000|2022-06-30 20:20:40|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656620450000|2022-06-30 20:20:50|4.55|2.95|4.53|2.93|4.55|2.95|4.53|2.93|0
1656620460000|2022-06-30 20:21:00|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1656620470000|2022-06-30 20:21:10|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1656620480000|2022-06-30 20:21:20|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1656620490000|2022-06-30 20:21:30|4.57|2.97|4.57|2.97|4.58|2.98|4.57|2.97|0
1656620510000|2022-06-30 20:21:50|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1656620520000|2022-06-30 20:22:00|4.54|2.94|4.56|2.96|4.56|2.96|4.54|2.94|0
1656620530000|2022-06-30 20:22:10|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656620540000|2022-06-30 20:22:20|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656620550000|2022-06-30 20:22:30|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656620560000|2022-06-30 20:22:40|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1656620570000|2022-06-30 20:22:50|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656620580000|2022-06-30 20:23:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1656620590000|2022-06-30 20:23:10|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656620600000|2022-06-30 20:23:20|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1656620610000|2022-06-30 20:23:30|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1656620620000|2022-06-30 20:23:40|4.54|2.94|4.53|2.93|4.54|2.94|4.52|2.92|0
1656620650000|2022-06-30 20:24:10|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1656620670000|2022-06-30 20:24:30|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1656620680000|2022-06-30 20:24:40|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656620690000|2022-06-30 20:24:50|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656620700000|2022-06-30 20:25:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1656620710000|2022-06-30 20:25:10|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656620720000|2022-06-30 20:25:20|4.56|2.96|4.54|2.94|4.56|2.96|4.54|2.94|0
1656620740000|2022-06-30 20:25:40|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656620750000|2022-06-30 20:25:50|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1656620760000|2022-06-30 20:26:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656620780000|2022-06-30 20:26:20|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1656620790000|2022-06-30 20:26:30|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1656620800000|2022-06-30 20:26:40|4.59|2.99|4.59|2.99|4.6|3|4.59|2.99|0
1656620810000|2022-06-30 20:26:50|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656620820000|2022-06-30 20:27:00|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656620830000|2022-06-30 20:27:10|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1656620840000|2022-06-30 20:27:20|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656620850000|2022-06-30 20:27:30|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1656620860000|2022-06-30 20:27:40|4.61|3.01|4.63|3.03|4.63|3.03|4.61|3.01|0
1656620870000|2022-06-30 20:27:50|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1656620880000|2022-06-30 20:28:00|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1656620890000|2022-06-30 20:28:10|4.62|3.02|4.6|3|4.63|3.03|4.6|3|0
1656620910000|2022-06-30 20:28:30|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1656620920000|2022-06-30 20:28:40|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1656620930000|2022-06-30 20:28:50|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1656620940000|2022-06-30 20:29:00|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1656620950000|2022-06-30 20:29:10|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1656620960000|2022-06-30 20:29:20|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656620970000|2022-06-30 20:29:30|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656620990000|2022-06-30 20:29:50|4.58|2.98|4.6|3|4.6|3|4.58|2.98|0
1656621000000|2022-06-30 20:30:00|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656621020000|2022-06-30 20:30:20|4.56|2.96|4.54|2.94|4.56|2.96|4.54|2.94|0
1656621030000|2022-06-30 20:30:30|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656621040000|2022-06-30 20:30:40|4.51|2.91|4.54|2.94|4.54|2.94|4.51|2.91|0
1656621060000|2022-06-30 20:31:00|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656621070000|2022-06-30 20:31:10|4.55|2.95|4.55|2.95|4.55|2.95|4.54|2.94|0
1656621080000|2022-06-30 20:31:20|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1656621100000|2022-06-30 20:31:40|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1656621110000|2022-06-30 20:31:50|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1656621130000|2022-06-30 20:32:10|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656621150000|2022-06-30 20:32:30|4.53|2.93|4.51|2.91|4.53|2.93|4.51|2.91|0
1656621160000|2022-06-30 20:32:40|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656621170000|2022-06-30 20:32:50|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656621200000|2022-06-30 20:33:20|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656621220000|2022-06-30 20:33:40|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1656621230000|2022-06-30 20:33:50|4.56|2.96|4.54|2.94|4.56|2.96|4.54|2.94|0
1656621240000|2022-06-30 20:34:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1656621250000|2022-06-30 20:34:10|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656621260000|2022-06-30 20:34:20|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1656621270000|2022-06-30 20:34:30|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656621280000|2022-06-30 20:34:40|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656621290000|2022-06-30 20:34:50|4.6|3|4.6|3|4.6|3|4.6|3|0
1656621300000|2022-06-30 20:35:00|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656621310000|2022-06-30 20:35:10|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656621320000|2022-06-30 20:35:20|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1656621330000|2022-06-30 20:35:30|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656621340000|2022-06-30 20:35:40|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656621350000|2022-06-30 20:35:50|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1656621360000|2022-06-30 20:36:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1656621370000|2022-06-30 20:36:10|4.56|2.96|4.54|2.94|4.56|2.96|4.54|2.94|0
1656621400000|2022-06-30 20:36:40|4.56|2.96|4.54|2.94|4.57|2.97|4.54|2.94|0
1656621410000|2022-06-30 20:36:50|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1656621420000|2022-06-30 20:37:00|4.53|2.93|4.52|2.92|4.53|2.93|4.52|2.92|0
1656621430000|2022-06-30 20:37:10|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656621440000|2022-06-30 20:37:20|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656621450000|2022-06-30 20:37:30|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656621460000|2022-06-30 20:37:40|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656621470000|2022-06-30 20:37:50|4.54|2.94|4.54|2.94|4.54|2.94|4.53|2.93|0
1656621480000|2022-06-30 20:38:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656621490000|2022-06-30 20:38:10|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1656621500000|2022-06-30 20:38:20|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1656621510000|2022-06-30 20:38:30|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1656621520000|2022-06-30 20:38:40|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656621530000|2022-06-30 20:38:50|4.53|2.93|4.53|2.93|4.54|2.94|4.53|2.93|0
1656621540000|2022-06-30 20:39:00|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656621550000|2022-06-30 20:39:10|4.53|2.93|4.53|2.93|4.54|2.94|4.53|2.93|0
1656621560000|2022-06-30 20:39:20|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1656621570000|2022-06-30 20:39:30|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656621590000|2022-06-30 20:39:50|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1656621600000|2022-06-30 20:40:00|4.54|2.94|4.54|2.94|4.55|2.95|4.54|2.94|0
1656621620000|2022-06-30 20:40:20|4.55|2.95|4.57|2.97|4.57|2.97|4.55|2.95|0
1656621630000|2022-06-30 20:40:30|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1656621640000|2022-06-30 20:40:40|4.56|2.96|4.54|2.94|4.56|2.96|4.54|2.94|0
1656621660000|2022-06-30 20:41:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1656621670000|2022-06-30 20:41:10|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1656621680000|2022-06-30 20:41:20|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1656621690000|2022-06-30 20:41:30|4.56|2.96|4.54|2.94|4.56|2.96|4.54|2.94|0
1656621700000|2022-06-30 20:41:40|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656621710000|2022-06-30 20:41:50|4.54|2.94|4.54|2.94|4.54|2.94|4.53|2.93|0
1656621730000|2022-06-30 20:42:10|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656621750000|2022-06-30 20:42:30|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1656621770000|2022-06-30 20:42:50|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656621780000|2022-06-30 20:43:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656621790000|2022-06-30 20:43:10|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1656621800000|2022-06-30 20:43:20|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1656621820000|2022-06-30 20:43:40|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656621830000|2022-06-30 20:43:50|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1656621840000|2022-06-30 20:44:00|4.54|2.94|4.56|2.96|4.56|2.96|4.54|2.94|0
1656621850000|2022-06-30 20:44:10|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656621860000|2022-06-30 20:44:20|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1656621870000|2022-06-30 20:44:30|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1656621880000|2022-06-30 20:44:40|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1656621890000|2022-06-30 20:44:50|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656621900000|2022-06-30 20:45:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656621920000|2022-06-30 20:45:20|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656621930000|2022-06-30 20:45:30|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1656621940000|2022-06-30 20:45:40|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1656621980000|2022-06-30 20:46:20|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656621990000|2022-06-30 20:46:30|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1656622010000|2022-06-30 20:46:50|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1656622020000|2022-06-30 20:47:00|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656622030000|2022-06-30 20:47:10|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656622050000|2022-06-30 20:47:30|4.57|2.97|4.59|2.99|4.59|2.99|4.57|2.97|0
1656622060000|2022-06-30 20:47:40|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1656622070000|2022-06-30 20:47:50|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656622110000|2022-06-30 20:48:30|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1656622130000|2022-06-30 20:48:50|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656622140000|2022-06-30 20:49:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656622150000|2022-06-30 20:49:10|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656622160000|2022-06-30 20:49:20|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1656622170000|2022-06-30 20:49:30|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656622190000|2022-06-30 20:49:50|4.55|2.95|4.57|2.97|4.57|2.97|4.55|2.95|0
1656622200000|2022-06-30 20:50:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656622210000|2022-06-30 20:50:10|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656622230000|2022-06-30 20:50:30|4.58|2.98|4.55|2.95|4.58|2.98|4.55|2.95|0
1656622240000|2022-06-30 20:50:40|4.54|2.94|4.54|2.94|4.54|2.94|4.53|2.93|0
1656622250000|2022-06-30 20:50:50|4.55|2.95|4.57|2.97|4.57|2.97|4.54|2.94|0
1656622260000|2022-06-30 20:51:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1656622270000|2022-06-30 20:51:10|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1656622290000|2022-06-30 20:51:30|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656622300000|2022-06-30 20:51:40|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1656622310000|2022-06-30 20:51:50|4.51|2.91|4.51|2.91|4.51|2.91|4.51|2.91|0
1656622320000|2022-06-30 20:52:00|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1656622330000|2022-06-30 20:52:10|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1656622340000|2022-06-30 20:52:20|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656622350000|2022-06-30 20:52:30|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656622360000|2022-06-30 20:52:40|4.51|2.91|4.5|2.9|4.51|2.91|4.5|2.9|0
1656622380000|2022-06-30 20:53:00|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1656622390000|2022-06-30 20:53:10|4.53|2.93|4.5|2.9|4.53|2.93|4.5|2.9|0
1656622410000|2022-06-30 20:53:30|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656622420000|2022-06-30 20:53:40|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656622430000|2022-06-30 20:53:50|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1656622440000|2022-06-30 20:54:00|4.45|2.85|4.46|2.86|4.46|2.86|4.45|2.85|0
1656622450000|2022-06-30 20:54:10|4.45|2.85|4.45|2.85|4.46|2.86|4.45|2.85|0
1656622460000|2022-06-30 20:54:20|4.46|2.86|4.48|2.88|4.48|2.88|4.46|2.86|0
1656622470000|2022-06-30 20:54:30|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1656622480000|2022-06-30 20:54:40|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1656622490000|2022-06-30 20:54:50|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656622500000|2022-06-30 20:55:00|4.5|2.9|4.51|2.91|4.51|2.91|4.49|2.89|0
1656622510000|2022-06-30 20:55:10|4.52|2.92|4.52|2.92|4.53|2.93|4.52|2.92|0
1656622520000|2022-06-30 20:55:20|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656622530000|2022-06-30 20:55:30|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656622540000|2022-06-30 20:55:40|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656622550000|2022-06-30 20:55:50|4.51|2.91|4.53|2.93|4.53|2.93|4.51|2.91|0
1656622560000|2022-06-30 20:56:00|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656622570000|2022-06-30 20:56:10|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656622580000|2022-06-30 20:56:20|4.51|2.91|4.51|2.91|4.51|2.91|4.51|2.91|0
1656622590000|2022-06-30 20:56:30|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656622600000|2022-06-30 20:56:40|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656622610000|2022-06-30 20:56:50|4.51|2.91|4.51|2.91|4.52|2.92|4.5|2.9|0
1656622620000|2022-06-30 20:57:00|4.52|2.92|4.54|2.94|4.54|2.94|4.52|2.92|0
1656622630000|2022-06-30 20:57:10|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656622640000|2022-06-30 20:57:20|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656622650000|2022-06-30 20:57:30|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1656622670000|2022-06-30 20:57:50|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656622680000|2022-06-30 20:58:00|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1656622700000|2022-06-30 20:58:20|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656622710000|2022-06-30 20:58:30|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1656622720000|2022-06-30 20:58:40|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656622730000|2022-06-30 20:58:50|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1656622740000|2022-06-30 20:59:00|4.54|2.94|4.51|2.91|4.54|2.94|4.51|2.91|0
1656622750000|2022-06-30 20:59:10|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656622760000|2022-06-30 20:59:20|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1656622770000|2022-06-30 20:59:30|4.45|2.85|4.42|2.82|4.45|2.85|4.42|2.82|0
1656622780000|2022-06-30 20:59:40|4.46|2.86|4.44|2.84|4.46|2.86|4.44|2.84|0
1656622790000|2022-06-30 20:59:50|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1656622800000|2022-06-30 21:00:00|4.45|2.85|4.46|2.86|4.46|2.86|4.45|2.85|0
1656622970000|2022-06-30 21:02:50|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656623000000|2022-06-30 21:03:20|4.46|2.86|4.45|2.85|4.46|2.86|4.45|2.85|0
1656623020000|2022-06-30 21:03:40|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1656623040000|2022-06-30 21:04:00|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656623200000|2022-06-30 21:06:40|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656623250000|2022-06-30 21:07:30|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656623260000|2022-06-30 21:07:40|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656623270000|2022-06-30 21:07:50|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656623290000|2022-06-30 21:08:10|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656623320000|2022-06-30 21:08:40|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656623330000|2022-06-30 21:08:50|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656623350000|2022-06-30 21:09:10|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656623370000|2022-06-30 21:09:30|4.46|2.86|4.47|2.87|4.47|2.87|4.46|2.86|0
1656623410000|2022-06-30 21:10:10|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656623570000|2022-06-30 21:12:50|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656623600000|2022-06-30 21:13:20|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656623620000|2022-06-30 21:13:40|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1656623660000|2022-06-30 21:14:20|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1656623700000|2022-06-30 21:15:00|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1656623710000|2022-06-30 21:15:10|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1656623740000|2022-06-30 21:15:40|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656623880000|2022-06-30 21:18:00|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1656623890000|2022-06-30 21:18:10|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1656624050000|2022-06-30 21:20:50|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656624130000|2022-06-30 21:22:10|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656624260000|2022-06-30 21:24:20|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1656624270000|2022-06-30 21:24:30|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656624480000|2022-06-30 21:28:00|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656624490000|2022-06-30 21:28:10|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656624640000|2022-06-30 21:30:40|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656624690000|2022-06-30 21:31:30|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656625020000|2022-06-30 21:37:00|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656625040000|2022-06-30 21:37:20|4.46|2.86|4.45|2.85|4.46|2.86|4.45|2.85|0
1656625100000|2022-06-30 21:38:20|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656625110000|2022-06-30 21:38:30|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656625120000|2022-06-30 21:38:40|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656625170000|2022-06-30 21:39:30|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656625180000|2022-06-30 21:39:40|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656625270000|2022-06-30 21:41:10|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656625280000|2022-06-30 21:41:20|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656625290000|2022-06-30 21:41:30|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656625350000|2022-06-30 21:42:30|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656625830000|2022-06-30 21:50:30|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656626120000|2022-06-30 21:55:20|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1656626170000|2022-06-30 21:56:10|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656626280000|2022-06-30 21:58:00|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656626400000|2022-06-30 22:00:00|4.47|2.87|4.46|2.86|4.47|2.87|4.45|2.85|0
1656626410000|2022-06-30 22:00:10|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1656626420000|2022-06-30 22:00:20|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656626430000|2022-06-30 22:00:30|4.47|2.87|4.47|2.87|4.47|2.87|4.46|2.86|0
1656626440000|2022-06-30 22:00:40|4.46|2.86|4.46|2.86|4.47|2.87|4.46|2.86|0
1656626450000|2022-06-30 22:00:50|4.47|2.87|4.45|2.85|4.47|2.87|4.45|2.85|0
1656626460000|2022-06-30 22:01:00|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1656626470000|2022-06-30 22:01:10|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1656626480000|2022-06-30 22:01:20|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656626490000|2022-06-30 22:01:30|4.46|2.86|4.46|2.86|4.47|2.87|4.46|2.86|0
1656626510000|2022-06-30 22:01:50|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656626520000|2022-06-30 22:02:00|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1656626530000|2022-06-30 22:02:10|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656626550000|2022-06-30 22:02:30|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1656626560000|2022-06-30 22:02:40|4.41|2.81|4.39|2.79|4.41|2.81|4.39|2.79|0
1656626570000|2022-06-30 22:02:50|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1656626580000|2022-06-30 22:03:00|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1656626590000|2022-06-30 22:03:10|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1656626600000|2022-06-30 22:03:20|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656626620000|2022-06-30 22:03:40|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1656626630000|2022-06-30 22:03:50|4.39|2.79|4.39|2.79|4.4|2.8|4.38|2.78|0
1656626640000|2022-06-30 22:04:00|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1656626650000|2022-06-30 22:04:10|4.37|2.77|4.35|2.75|4.37|2.77|4.35|2.75|0
1656626660000|2022-06-30 22:04:20|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1656626670000|2022-06-30 22:04:30|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656626680000|2022-06-30 22:04:40|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656626690000|2022-06-30 22:04:50|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656626700000|2022-06-30 22:05:00|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1656626710000|2022-06-30 22:05:10|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1656626720000|2022-06-30 22:05:20|4.36|2.76|4.35|2.75|4.36|2.76|4.34|2.74|0
1656626730000|2022-06-30 22:05:30|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656626740000|2022-06-30 22:05:40|4.35|2.75|4.34|2.74|4.36|2.76|4.34|2.74|0
1656626750000|2022-06-30 22:05:50|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656626770000|2022-06-30 22:06:10|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656626780000|2022-06-30 22:06:20|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1656626790000|2022-06-30 22:06:30|4.31|2.71|4.3|2.7|4.31|2.71|4.3|2.7|0
1656626800000|2022-06-30 22:06:40|4.31|2.71|4.33|2.73|4.33|2.73|4.3|2.7|0
1656626810000|2022-06-30 22:06:50|4.32|2.72|4.3|2.7|4.33|2.73|4.3|2.7|0
1656626820000|2022-06-30 22:07:00|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656626830000|2022-06-30 22:07:10|4.3|2.7|4.29|2.69|4.31|2.71|4.29|2.69|0
1656626840000|2022-06-30 22:07:20|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1656626850000|2022-06-30 22:07:30|4.3|2.7|4.33|2.73|4.33|2.73|4.3|2.7|0
1656626860000|2022-06-30 22:07:40|4.35|2.75|4.33|2.73|4.35|2.75|4.33|2.73|0
1656626870000|2022-06-30 22:07:50|4.36|2.76|4.35|2.75|4.36|2.76|4.34|2.74|0
1656626880000|2022-06-30 22:08:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1656626900000|2022-06-30 22:08:20|4.3|2.7|4.29|2.69|4.31|2.71|4.29|2.69|0
1656626910000|2022-06-30 22:08:30|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656626920000|2022-06-30 22:08:40|4.29|2.69|4.3|2.7|4.3|2.7|4.29|2.69|0
1656626930000|2022-06-30 22:08:50|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1656626940000|2022-06-30 22:09:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1656626950000|2022-06-30 22:09:10|4.29|2.69|4.29|2.69|4.29|2.69|4.29|2.69|0
1656626960000|2022-06-30 22:09:20|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1656626990000|2022-06-30 22:09:50|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1656627000000|2022-06-30 22:10:00|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1656627010000|2022-06-30 22:10:10|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1656627020000|2022-06-30 22:10:20|4.22|2.62|4.23|2.63|4.23|2.63|4.22|2.62|0
1656627030000|2022-06-30 22:10:30|4.25|2.65|4.28|2.68|4.28|2.68|4.25|2.65|0
1656627040000|2022-06-30 22:10:40|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1656627050000|2022-06-30 22:10:50|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656627060000|2022-06-30 22:11:00|4.29|2.69|4.29|2.69|4.29|2.69|4.29|2.69|0
1656627070000|2022-06-30 22:11:10|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656627080000|2022-06-30 22:11:20|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1656627100000|2022-06-30 22:11:40|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1656627110000|2022-06-30 22:11:50|4.27|2.67|4.29|2.69|4.29|2.69|4.27|2.67|0
1656627120000|2022-06-30 22:12:00|4.3|2.7|4.32|2.72|4.33|2.73|4.3|2.7|0
1656627130000|2022-06-30 22:12:10|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1656627140000|2022-06-30 22:12:20|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656627150000|2022-06-30 22:12:30|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1656627170000|2022-06-30 22:12:50|4.33|2.73|4.32|2.72|4.33|2.73|4.32|2.72|0
1656627180000|2022-06-30 22:13:00|4.33|2.73|4.3|2.7|4.33|2.73|4.3|2.7|0
1656627190000|2022-06-30 22:13:10|4.29|2.69|4.27|2.67|4.29|2.69|4.27|2.67|0
1656627200000|2022-06-30 22:13:20|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1656627210000|2022-06-30 22:13:30|4.28|2.68|4.28|2.68|4.29|2.69|4.28|2.68|0
1656627220000|2022-06-30 22:13:40|4.26|2.66|4.26|2.66|4.26|2.66|4.26|2.66|0
1656627230000|2022-06-30 22:13:50|4.27|2.67|4.27|2.67|4.29|2.69|4.27|2.67|0
1656627240000|2022-06-30 22:14:00|4.26|2.66|4.26|2.66|4.26|2.66|4.26|2.66|0
1656627250000|2022-06-30 22:14:10|4.27|2.67|4.24|2.64|4.27|2.67|4.24|2.64|0
1656627260000|2022-06-30 22:14:20|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1656627270000|2022-06-30 22:14:30|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1656627280000|2022-06-30 22:14:40|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1656627290000|2022-06-30 22:14:50|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1656627300000|2022-06-30 22:15:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1656627310000|2022-06-30 22:15:10|4.23|2.63|4.25|2.65|4.25|2.65|4.23|2.63|0
1656627320000|2022-06-30 22:15:20|4.24|2.64|4.22|2.62|4.24|2.64|4.21|2.61|0
1656627340000|2022-06-30 22:15:40|4.23|2.63|4.25|2.65|4.25|2.65|4.23|2.63|0
1656627350000|2022-06-30 22:15:50|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1656627360000|2022-06-30 22:16:00|4.26|2.66|4.28|2.68|4.28|2.68|4.26|2.66|0
1656627370000|2022-06-30 22:16:10|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1656627380000|2022-06-30 22:16:20|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1656627390000|2022-06-30 22:16:30|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656627410000|2022-06-30 22:16:50|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1656627420000|2022-06-30 22:17:00|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656627430000|2022-06-30 22:17:10|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656627440000|2022-06-30 22:17:20|4.31|2.71|4.33|2.73|4.33|2.73|4.3|2.7|0
1656627460000|2022-06-30 22:17:40|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656627470000|2022-06-30 22:17:50|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656627490000|2022-06-30 22:18:10|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1656627500000|2022-06-30 22:18:20|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656627520000|2022-06-30 22:18:40|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1656627530000|2022-06-30 22:18:50|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656627570000|2022-06-30 22:19:30|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656627580000|2022-06-30 22:19:40|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656627610000|2022-06-30 22:20:10|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656627630000|2022-06-30 22:20:30|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656627640000|2022-06-30 22:20:40|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656627660000|2022-06-30 22:21:00|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656627710000|2022-06-30 22:21:50|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1656627720000|2022-06-30 22:22:00|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656627770000|2022-06-30 22:22:50|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656627780000|2022-06-30 22:23:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656627790000|2022-06-30 22:23:10|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1656627810000|2022-06-30 22:23:30|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656627820000|2022-06-30 22:23:40|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656627830000|2022-06-30 22:23:50|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1656627840000|2022-06-30 22:24:00|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656627870000|2022-06-30 22:24:30|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656627880000|2022-06-30 22:24:40|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1656627890000|2022-06-30 22:24:50|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656627910000|2022-06-30 22:25:10|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1656627930000|2022-06-30 22:25:30|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1656627940000|2022-06-30 22:25:40|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656627960000|2022-06-30 22:26:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656628000000|2022-06-30 22:26:40|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656628010000|2022-06-30 22:26:50|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656628040000|2022-06-30 22:27:20|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656628050000|2022-06-30 22:27:30|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656628060000|2022-06-30 22:27:40|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656628070000|2022-06-30 22:27:50|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656628080000|2022-06-30 22:28:00|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1656628090000|2022-06-30 22:28:10|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656628100000|2022-06-30 22:28:20|4.29|2.69|4.29|2.69|4.29|2.69|4.29|2.69|0
1656628110000|2022-06-30 22:28:30|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656628140000|2022-06-30 22:29:00|4.29|2.69|4.27|2.67|4.29|2.69|4.26|2.66|0
1656628150000|2022-06-30 22:29:10|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656628160000|2022-06-30 22:29:20|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1656628170000|2022-06-30 22:29:30|4.26|2.66|4.26|2.66|4.26|2.66|4.26|2.66|0
1656628180000|2022-06-30 22:29:40|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1656628190000|2022-06-30 22:29:50|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1656628200000|2022-06-30 22:30:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1656628210000|2022-06-30 22:30:10|4.28|2.68|4.27|2.67|4.29|2.69|4.27|2.67|0
1656628230000|2022-06-30 22:30:30|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656628240000|2022-06-30 22:30:40|4.29|2.69|4.29|2.69|4.29|2.69|4.29|2.69|0
1656628250000|2022-06-30 22:30:50|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1656628260000|2022-06-30 22:31:00|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656628280000|2022-06-30 22:31:20|4.29|2.69|4.3|2.7|4.3|2.7|4.29|2.69|0
1656628300000|2022-06-30 22:31:40|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656628310000|2022-06-30 22:31:50|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656628320000|2022-06-30 22:32:00|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656628330000|2022-06-30 22:32:10|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656628350000|2022-06-30 22:32:30|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656628370000|2022-06-30 22:32:50|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1656628380000|2022-06-30 22:33:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656628440000|2022-06-30 22:34:00|4.32|2.72|4.34|2.74|4.34|2.74|4.32|2.72|0
1656628450000|2022-06-30 22:34:10|4.33|2.73|4.31|2.71|4.33|2.73|4.31|2.71|0
1656628460000|2022-06-30 22:34:20|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1656628470000|2022-06-30 22:34:30|4.28|2.68|4.3|2.7|4.3|2.7|4.28|2.68|0
1656628500000|2022-06-30 22:35:00|4.29|2.69|4.3|2.7|4.3|2.7|4.29|2.69|0
1656628510000|2022-06-30 22:35:10|4.29|2.69|4.3|2.7|4.3|2.7|4.29|2.69|0
1656628540000|2022-06-30 22:35:40|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656628610000|2022-06-30 22:36:50|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656628640000|2022-06-30 22:37:20|4.29|2.69|4.3|2.7|4.3|2.7|4.29|2.69|0
1656628650000|2022-06-30 22:37:30|4.29|2.69|4.29|2.69|4.29|2.69|4.29|2.69|0
1656628660000|2022-06-30 22:37:40|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656628670000|2022-06-30 22:37:50|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1656628680000|2022-06-30 22:38:00|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656628700000|2022-06-30 22:38:20|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1656628800000|2022-06-30 22:40:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1656628810000|2022-06-30 22:40:10|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1656628830000|2022-06-30 22:40:30|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1656628840000|2022-06-30 22:40:40|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1656628850000|2022-06-30 22:40:50|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656628860000|2022-06-30 22:41:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1656628870000|2022-06-30 22:41:10|4.29|2.69|4.3|2.7|4.31|2.71|4.29|2.69|0
1656628880000|2022-06-30 22:41:20|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1656628890000|2022-06-30 22:41:30|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656628900000|2022-06-30 22:41:40|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656628910000|2022-06-30 22:41:50|4.31|2.71|4.3|2.7|4.31|2.71|4.3|2.7|0
1656628930000|2022-06-30 22:42:10|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1656628940000|2022-06-30 22:42:20|4.33|2.73|4.32|2.72|4.33|2.73|4.32|2.72|0
1656628950000|2022-06-30 22:42:30|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656628970000|2022-06-30 22:42:50|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656628990000|2022-06-30 22:43:10|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1656629000000|2022-06-30 22:43:20|4.3|2.7|4.3|2.7|4.31|2.71|4.3|2.7|0
1656629010000|2022-06-30 22:43:30|4.31|2.71|4.3|2.7|4.31|2.71|4.3|2.7|0
1656629030000|2022-06-30 22:43:50|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656629060000|2022-06-30 22:44:20|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656629070000|2022-06-30 22:44:30|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656629080000|2022-06-30 22:44:40|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656629090000|2022-06-30 22:44:50|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656629120000|2022-06-30 22:45:20|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1656629130000|2022-06-30 22:45:30|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656629140000|2022-06-30 22:45:40|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656629150000|2022-06-30 22:45:50|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656629180000|2022-06-30 22:46:20|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1656629200000|2022-06-30 22:46:40|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656629210000|2022-06-30 22:46:50|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1656629220000|2022-06-30 22:47:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656629230000|2022-06-30 22:47:10|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1656629240000|2022-06-30 22:47:20|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656629310000|2022-06-30 22:48:30|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656629320000|2022-06-30 22:48:40|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656629350000|2022-06-30 22:49:10|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656629370000|2022-06-30 22:49:30|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656629400000|2022-06-30 22:50:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656629460000|2022-06-30 22:51:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656629540000|2022-06-30 22:52:20|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1656629570000|2022-06-30 22:52:50|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656629590000|2022-06-30 22:53:10|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656629630000|2022-06-30 22:53:50|4.35|2.75|4.38|2.78|4.38|2.78|4.34|2.74|0
1656629640000|2022-06-30 22:54:00|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656629650000|2022-06-30 22:54:10|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1656629670000|2022-06-30 22:54:30|4.39|2.79|4.4|2.8|4.4|2.8|4.39|2.79|0
1656629680000|2022-06-30 22:54:40|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1656629690000|2022-06-30 22:54:50|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656629700000|2022-06-30 22:55:00|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1656629710000|2022-06-30 22:55:10|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656629720000|2022-06-30 22:55:20|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656629730000|2022-06-30 22:55:30|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1656629740000|2022-06-30 22:55:40|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656629750000|2022-06-30 22:55:50|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656629780000|2022-06-30 22:56:20|4.33|2.73|4.32|2.72|4.34|2.74|4.32|2.72|0
1656629790000|2022-06-30 22:56:30|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656629800000|2022-06-30 22:56:40|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656629810000|2022-06-30 22:56:50|4.31|2.71|4.31|2.71|4.32|2.72|4.31|2.71|0
1656629820000|2022-06-30 22:57:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1656629850000|2022-06-30 22:57:30|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656629870000|2022-06-30 22:57:50|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1656629890000|2022-06-30 22:58:10|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656629920000|2022-06-30 22:58:40|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656629930000|2022-06-30 22:58:50|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656629940000|2022-06-30 22:59:00|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656629950000|2022-06-30 22:59:10|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656629960000|2022-06-30 22:59:20|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656629980000|2022-06-30 22:59:40|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656629990000|2022-06-30 22:59:50|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656630000000|2022-06-30 23:00:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1656630010000|2022-06-30 23:00:10|4.33|2.73|4.36|2.76|4.36|2.76|4.33|2.73|0
1656630030000|2022-06-30 23:00:30|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656630050000|2022-06-30 23:00:50|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1656630070000|2022-06-30 23:01:10|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656630080000|2022-06-30 23:01:20|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656630090000|2022-06-30 23:01:30|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656630100000|2022-06-30 23:01:40|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1656630130000|2022-06-30 23:02:10|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656630140000|2022-06-30 23:02:20|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656630150000|2022-06-30 23:02:30|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656630160000|2022-06-30 23:02:40|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656630170000|2022-06-30 23:02:50|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656630190000|2022-06-30 23:03:10|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656630220000|2022-06-30 23:03:40|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656630270000|2022-06-30 23:04:30|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656630320000|2022-06-30 23:05:20|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1656630330000|2022-06-30 23:05:30|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656630350000|2022-06-30 23:05:50|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1656630360000|2022-06-30 23:06:00|4.32|2.72|4.34|2.74|4.34|2.74|4.32|2.72|0
1656630370000|2022-06-30 23:06:10|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1656630380000|2022-06-30 23:06:20|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656630390000|2022-06-30 23:06:30|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1656630400000|2022-06-30 23:06:40|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656630420000|2022-06-30 23:07:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1656630430000|2022-06-30 23:07:10|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1656630440000|2022-06-30 23:07:20|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1656630450000|2022-06-30 23:07:30|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656630460000|2022-06-30 23:07:40|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656630470000|2022-06-30 23:07:50|4.34|2.74|4.33|2.73|4.34|2.74|4.32|2.72|0
1656630480000|2022-06-30 23:08:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1656630490000|2022-06-30 23:08:10|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656630500000|2022-06-30 23:08:20|4.33|2.73|4.34|2.74|4.34|2.74|4.33|2.73|0
1656630510000|2022-06-30 23:08:30|4.33|2.73|4.34|2.74|4.34|2.74|4.33|2.73|0
1656630520000|2022-06-30 23:08:40|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1656630540000|2022-06-30 23:09:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656630560000|2022-06-30 23:09:20|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1656630570000|2022-06-30 23:09:30|4.36|2.76|4.34|2.74|4.36|2.76|4.34|2.74|0
1656630580000|2022-06-30 23:09:40|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656630590000|2022-06-30 23:09:50|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1656630620000|2022-06-30 23:10:20|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656630630000|2022-06-30 23:10:30|4.35|2.75|4.35|2.75|4.35|2.75|4.34|2.74|0
1656630660000|2022-06-30 23:11:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656630720000|2022-06-30 23:12:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656630730000|2022-06-30 23:12:10|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656630740000|2022-06-30 23:12:20|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656630750000|2022-06-30 23:12:30|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656630770000|2022-06-30 23:12:50|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1656630780000|2022-06-30 23:13:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1656630790000|2022-06-30 23:13:10|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656630800000|2022-06-30 23:13:20|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656630810000|2022-06-30 23:13:30|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656630840000|2022-06-30 23:14:00|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656630850000|2022-06-30 23:14:10|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656630870000|2022-06-30 23:14:30|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1656630880000|2022-06-30 23:14:40|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656630890000|2022-06-30 23:14:50|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656630900000|2022-06-30 23:15:00|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1656630910000|2022-06-30 23:15:10|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656630940000|2022-06-30 23:15:40|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656630980000|2022-06-30 23:16:20|4.34|2.74|4.36|2.76|4.36|2.76|4.34|2.74|0
1656631010000|2022-06-30 23:16:50|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656631020000|2022-06-30 23:17:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656631030000|2022-06-30 23:17:10|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656631040000|2022-06-30 23:17:20|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1656631060000|2022-06-30 23:17:40|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656631070000|2022-06-30 23:17:50|4.35|2.75|4.35|2.75|4.35|2.75|4.34|2.74|0
1656631080000|2022-06-30 23:18:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656631090000|2022-06-30 23:18:10|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656631100000|2022-06-30 23:18:20|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656631110000|2022-06-30 23:18:30|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656631160000|2022-06-30 23:19:20|4.34|2.74|4.34|2.74|4.35|2.75|4.34|2.74|0
1656631170000|2022-06-30 23:19:30|4.33|2.73|4.33|2.73|4.33|2.73|4.33|2.73|0
1656631190000|2022-06-30 23:19:50|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656631200000|2022-06-30 23:20:00|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1656631220000|2022-06-30 23:20:20|4.31|2.71|4.3|2.7|4.31|2.71|4.3|2.7|0
1656631230000|2022-06-30 23:20:30|4.31|2.71|4.28|2.68|4.31|2.71|4.28|2.68|0
1656631250000|2022-06-30 23:20:50|4.29|2.69|4.29|2.69|4.29|2.69|4.29|2.69|0
1656631260000|2022-06-30 23:21:00|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656631290000|2022-06-30 23:21:30|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1656631320000|2022-06-30 23:22:00|4.29|2.69|4.29|2.69|4.29|2.69|4.29|2.69|0
1656631330000|2022-06-30 23:22:10|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656631340000|2022-06-30 23:22:20|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656631350000|2022-06-30 23:22:30|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656631360000|2022-06-30 23:22:40|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656631370000|2022-06-30 23:22:50|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656631380000|2022-06-30 23:23:00|4.31|2.71|4.31|2.71|4.32|2.72|4.31|2.71|0
1656631390000|2022-06-30 23:23:10|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656631400000|2022-06-30 23:23:20|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656631430000|2022-06-30 23:23:50|4.32|2.72|4.33|2.73|4.33|2.73|4.32|2.72|0
1656631440000|2022-06-30 23:24:00|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1656631490000|2022-06-30 23:24:50|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656631500000|2022-06-30 23:25:00|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1656631510000|2022-06-30 23:25:10|4.38|2.78|4.4|2.8|4.4|2.8|4.38|2.78|0
1656631520000|2022-06-30 23:25:20|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1656631530000|2022-06-30 23:25:30|4.43|2.83|4.42|2.82|4.43|2.83|4.42|2.82|0
1656631540000|2022-06-30 23:25:40|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1656631550000|2022-06-30 23:25:50|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1656631560000|2022-06-30 23:26:00|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1656631570000|2022-06-30 23:26:10|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656631580000|2022-06-30 23:26:20|4.46|2.86|4.47|2.87|4.47|2.87|4.46|2.86|0
1656631590000|2022-06-30 23:26:30|4.48|2.88|4.48|2.88|4.48|2.88|4.47|2.87|0
1656631610000|2022-06-30 23:26:50|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1656631620000|2022-06-30 23:27:00|4.49|2.89|4.49|2.89|4.5|2.9|4.49|2.89|0
1656631630000|2022-06-30 23:27:10|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656631640000|2022-06-30 23:27:20|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656631650000|2022-06-30 23:27:30|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656631660000|2022-06-30 23:27:40|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656631710000|2022-06-30 23:28:30|4.46|2.86|4.47|2.87|4.47|2.87|4.46|2.86|0
1656631720000|2022-06-30 23:28:40|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1656631730000|2022-06-30 23:28:50|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656631740000|2022-06-30 23:29:00|4.5|2.9|4.5|2.9|4.5|2.9|4.49|2.89|0
1656631780000|2022-06-30 23:29:40|4.49|2.89|4.51|2.91|4.51|2.91|4.49|2.89|0
1656631790000|2022-06-30 23:29:50|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1656631800000|2022-06-30 23:30:00|4.52|2.92|4.52|2.92|4.52|2.92|4.5|2.9|0
1656631810000|2022-06-30 23:30:10|4.51|2.91|4.52|2.92|4.53|2.93|4.51|2.91|0
1656631820000|2022-06-30 23:30:20|4.53|2.93|4.53|2.93|4.53|2.93|4.52|2.92|0
1656631830000|2022-06-30 23:30:30|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1656631850000|2022-06-30 23:30:50|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656631860000|2022-06-30 23:31:00|4.51|2.91|4.53|2.93|4.54|2.94|4.51|2.91|0
1656631870000|2022-06-30 23:31:10|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1656631880000|2022-06-30 23:31:20|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1656631890000|2022-06-30 23:31:30|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656631910000|2022-06-30 23:31:50|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1656631920000|2022-06-30 23:32:00|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656631930000|2022-06-30 23:32:10|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656631940000|2022-06-30 23:32:20|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656631950000|2022-06-30 23:32:30|4.5|2.9|4.49|2.89|4.5|2.9|4.49|2.89|0
1656631960000|2022-06-30 23:32:40|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656631970000|2022-06-30 23:32:50|4.47|2.87|4.49|2.89|4.49|2.89|4.47|2.87|0
1656631980000|2022-06-30 23:33:00|4.48|2.88|4.49|2.89|4.49|2.89|4.47|2.87|0
1656631990000|2022-06-30 23:33:10|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656632000000|2022-06-30 23:33:20|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1656632020000|2022-06-30 23:33:40|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656632030000|2022-06-30 23:33:50|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656632060000|2022-06-30 23:34:20|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656632070000|2022-06-30 23:34:30|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1656632080000|2022-06-30 23:34:40|4.46|2.86|4.46|2.86|4.47|2.87|4.46|2.86|0
1656632090000|2022-06-30 23:34:50|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1656632110000|2022-06-30 23:35:10|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1656632120000|2022-06-30 23:35:20|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656632130000|2022-06-30 23:35:30|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656632140000|2022-06-30 23:35:40|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1656632150000|2022-06-30 23:35:50|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1656632160000|2022-06-30 23:36:00|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1656632210000|2022-06-30 23:36:50|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656632220000|2022-06-30 23:37:00|4.48|2.88|4.48|2.88|4.48|2.88|4.47|2.87|0
1656632230000|2022-06-30 23:37:10|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1656632240000|2022-06-30 23:37:20|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1656632260000|2022-06-30 23:37:40|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656632270000|2022-06-30 23:37:50|4.44|2.84|4.45|2.85|4.46|2.86|4.44|2.84|0
1656632280000|2022-06-30 23:38:00|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656632290000|2022-06-30 23:38:10|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656632310000|2022-06-30 23:38:30|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1656632330000|2022-06-30 23:38:50|4.47|2.87|4.47|2.87|4.48|2.88|4.47|2.87|0
1656632370000|2022-06-30 23:39:30|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656632380000|2022-06-30 23:39:40|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656632400000|2022-06-30 23:40:00|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656632410000|2022-06-30 23:40:10|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656632420000|2022-06-30 23:40:20|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656632440000|2022-06-30 23:40:40|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1656632450000|2022-06-30 23:40:50|4.49|2.89|4.49|2.89|4.5|2.9|4.49|2.89|0
1656632460000|2022-06-30 23:41:00|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656632470000|2022-06-30 23:41:10|4.51|2.91|4.5|2.9|4.51|2.91|4.5|2.9|0
1656632490000|2022-06-30 23:41:30|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656632520000|2022-06-30 23:42:00|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656632530000|2022-06-30 23:42:10|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656632540000|2022-06-30 23:42:20|4.5|2.9|4.53|2.93|4.53|2.93|4.5|2.9|0
1656632550000|2022-06-30 23:42:30|4.54|2.94|4.54|2.94|4.54|2.94|4.52|2.92|0
1656632560000|2022-06-30 23:42:40|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656632570000|2022-06-30 23:42:50|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1656632580000|2022-06-30 23:43:00|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656632590000|2022-06-30 23:43:10|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1656632600000|2022-06-30 23:43:20|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1656632610000|2022-06-30 23:43:30|4.51|2.91|4.51|2.91|4.51|2.91|4.51|2.91|0
1656632630000|2022-06-30 23:43:50|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656632650000|2022-06-30 23:44:10|4.51|2.91|4.51|2.91|4.52|2.92|4.51|2.91|0
1656632660000|2022-06-30 23:44:20|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656632670000|2022-06-30 23:44:30|4.51|2.91|4.51|2.91|4.51|2.91|4.51|2.91|0
1656632680000|2022-06-30 23:44:40|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656632690000|2022-06-30 23:44:50|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656632700000|2022-06-30 23:45:00|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656632710000|2022-06-30 23:45:10|4.47|2.87|4.46|2.86|4.47|2.87|4.45|2.85|0
1656632720000|2022-06-30 23:45:20|4.47|2.87|4.48|2.88|4.49|2.89|4.47|2.87|0
1656632740000|2022-06-30 23:45:40|4.49|2.89|4.52|2.92|4.52|2.92|4.49|2.89|0
1656632750000|2022-06-30 23:45:50|4.51|2.91|4.51|2.91|4.51|2.91|4.51|2.91|0
1656632760000|2022-06-30 23:46:00|4.52|2.92|4.5|2.9|4.52|2.92|4.5|2.9|0
1656632770000|2022-06-30 23:46:10|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1656632780000|2022-06-30 23:46:20|4.51|2.91|4.51|2.91|4.51|2.91|4.51|2.91|0
1656632790000|2022-06-30 23:46:30|4.52|2.92|4.52|2.92|4.52|2.92|4.51|2.91|0
1656632810000|2022-06-30 23:46:50|4.51|2.91|4.54|2.94|4.54|2.94|4.51|2.91|0
1656632820000|2022-06-30 23:47:00|4.55|2.95|4.56|2.96|4.56|2.96|4.54|2.94|0
1656632830000|2022-06-30 23:47:10|4.55|2.95|4.54|2.94|4.55|2.95|4.53|2.93|0
1656632840000|2022-06-30 23:47:20|4.53|2.93|4.52|2.92|4.53|2.93|4.52|2.92|0
1656632850000|2022-06-30 23:47:30|4.53|2.93|4.54|2.94|4.54|2.94|4.52|2.92|0
1656632870000|2022-06-30 23:47:50|4.55|2.95|4.55|2.95|4.55|2.95|4.54|2.94|0
1656632930000|2022-06-30 23:48:50|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1656632940000|2022-06-30 23:49:00|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1656632960000|2022-06-30 23:49:20|4.53|2.93|4.55|2.95|4.55|2.95|4.53|2.93|0
1656632970000|2022-06-30 23:49:30|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1656632990000|2022-06-30 23:49:50|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656633000000|2022-06-30 23:50:00|4.55|2.95|4.58|2.98|4.58|2.98|4.55|2.95|0
1656633010000|2022-06-30 23:50:10|4.6|3|4.58|2.98|4.6|3|4.58|2.98|0
1656633020000|2022-06-30 23:50:20|4.59|2.99|4.61|3.01|4.61|3.01|4.59|2.99|0
1656633030000|2022-06-30 23:50:30|4.62|3.02|4.62|3.02|4.62|3.02|4.62|3.02|0
1656633040000|2022-06-30 23:50:40|4.61|3.01|4.64|3.04|4.64|3.04|4.61|3.01|0
1656633050000|2022-06-30 23:50:50|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1656633060000|2022-06-30 23:51:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1656633070000|2022-06-30 23:51:10|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1656633080000|2022-06-30 23:51:20|4.64|3.04|4.62|3.02|4.64|3.04|4.62|3.02|0
1656633090000|2022-06-30 23:51:30|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1656633100000|2022-06-30 23:51:40|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1656633120000|2022-06-30 23:52:00|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1656633130000|2022-06-30 23:52:10|4.64|3.04|4.64|3.04|4.65|3.05|4.64|3.04|0
1656633140000|2022-06-30 23:52:20|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1656633150000|2022-06-30 23:52:30|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1656633160000|2022-06-30 23:52:40|4.64|3.04|4.63|3.03|4.65|3.05|4.63|3.03|0
1656633190000|2022-06-30 23:53:10|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1656633200000|2022-06-30 23:53:20|4.62|3.02|4.62|3.02|4.62|3.02|4.62|3.02|0
1656633220000|2022-06-30 23:53:40|4.63|3.03|4.66|3.06|4.66|3.06|4.63|3.03|0
1656633230000|2022-06-30 23:53:50|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1656633240000|2022-06-30 23:54:00|4.67|3.07|4.68|3.08|4.68|3.08|4.66|3.06|0
1656633250000|2022-06-30 23:54:10|4.67|3.07|4.69|3.09|4.69|3.09|4.67|3.07|0
1656633260000|2022-06-30 23:54:20|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1656633270000|2022-06-30 23:54:30|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1656633280000|2022-06-30 23:54:40|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1656633290000|2022-06-30 23:54:50|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1656633300000|2022-06-30 23:55:00|4.67|3.07|4.69|3.09|4.69|3.09|4.67|3.07|0
1656633310000|2022-06-30 23:55:10|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1656633320000|2022-06-30 23:55:20|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1656633330000|2022-06-30 23:55:30|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1656633340000|2022-06-30 23:55:40|4.72|3.12|4.7|3.1|4.72|3.12|4.7|3.1|0
1656633380000|2022-06-30 23:56:20|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1656633390000|2022-06-30 23:56:30|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1656633400000|2022-06-30 23:56:40|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1656633410000|2022-06-30 23:56:50|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1656633420000|2022-06-30 23:57:00|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1656633460000|2022-06-30 23:57:40|4.72|3.12|4.72|3.12|4.72|3.12|4.71|3.11|0
1656633480000|2022-06-30 23:58:00|4.71|3.11|4.69|3.09|4.71|3.11|4.69|3.09|0
1656633490000|2022-06-30 23:58:10|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1656633500000|2022-06-30 23:58:20|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1656633510000|2022-06-30 23:58:30|4.7|3.1|4.7|3.1|4.7|3.1|4.69|3.09|0
1656633520000|2022-06-30 23:58:40|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1656633550000|2022-06-30 23:59:10|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1656633570000|2022-06-30 23:59:30|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1656633600000|2022-07-01 00:00:00|4.71|3.11|4.69|3.09|4.73|3.13|4.69|3.09|0
1656633610000|2022-07-01 00:00:10|4.7|3.1|4.68|3.08|4.7|3.1|4.68|3.08|0
1656633620000|2022-07-01 00:00:20|4.69|3.09|4.69|3.09|4.71|3.11|4.69|3.09|0
1656633630000|2022-07-01 00:00:30|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1656633640000|2022-07-01 00:00:40|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1656633650000|2022-07-01 00:00:50|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1656633660000|2022-07-01 00:01:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1656633670000|2022-07-01 00:01:10|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1656633680000|2022-07-01 00:01:20|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1656633690000|2022-07-01 00:01:30|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1656633700000|2022-07-01 00:01:40|4.66|3.06|4.69|3.09|4.69|3.09|4.66|3.06|0
1656633710000|2022-07-01 00:01:50|4.72|3.12|4.73|3.13|4.73|3.13|4.72|3.12|0
1656633720000|2022-07-01 00:02:00|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1656633730000|2022-07-01 00:02:10|4.75|3.15|4.73|3.13|4.75|3.15|4.73|3.13|0
1656633740000|2022-07-01 00:02:20|4.75|3.15|4.76|3.16|4.78|3.18|4.75|3.15|0
1656633750000|2022-07-01 00:02:30|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1656633760000|2022-07-01 00:02:40|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1656633770000|2022-07-01 00:02:50|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1656633780000|2022-07-01 00:03:00|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1656633790000|2022-07-01 00:03:10|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1656633800000|2022-07-01 00:03:20|4.76|3.16|4.76|3.16|4.76|3.16|4.76|3.16|0
1656633820000|2022-07-01 00:03:40|4.75|3.15|4.74|3.14|4.75|3.15|4.74|3.14|0
1656633830000|2022-07-01 00:03:50|4.72|3.12|4.73|3.13|4.73|3.13|4.72|3.12|0
1656633840000|2022-07-01 00:04:00|4.72|3.12|4.74|3.14|4.74|3.14|4.72|3.12|0
1656633850000|2022-07-01 00:04:10|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1656633860000|2022-07-01 00:04:20|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1656633870000|2022-07-01 00:04:30|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1656633880000|2022-07-01 00:04:40|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1656633890000|2022-07-01 00:04:50|4.77|3.17|4.77|3.17|4.77|3.17|4.77|3.17|0
1656633900000|2022-07-01 00:05:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1656633910000|2022-07-01 00:05:10|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1656633920000|2022-07-01 00:05:20|4.74|3.14|4.73|3.13|4.74|3.14|4.73|3.13|0
1656633930000|2022-07-01 00:05:30|4.72|3.12|4.72|3.12|4.72|3.12|4.71|3.11|0
1656633940000|2022-07-01 00:05:40|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1656633950000|2022-07-01 00:05:50|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1656633960000|2022-07-01 00:06:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1656633970000|2022-07-01 00:06:10|4.7|3.1|4.72|3.12|4.72|3.12|4.7|3.1|0
1656633980000|2022-07-01 00:06:20|4.73|3.13|4.71|3.11|4.73|3.13|4.71|3.11|0
1656633990000|2022-07-01 00:06:30|4.72|3.12|4.7|3.1|4.72|3.12|4.7|3.1|0
1656634000000|2022-07-01 00:06:40|4.69|3.09|4.71|3.11|4.71|3.11|4.69|3.09|0
1656634010000|2022-07-01 00:06:50|4.72|3.12|4.72|3.12|4.72|3.12|4.72|3.12|0
1656634020000|2022-07-01 00:07:00|4.73|3.13|4.75|3.15|4.75|3.15|4.73|3.13|0
1656634030000|2022-07-01 00:07:10|4.76|3.16|4.74|3.14|4.76|3.16|4.74|3.14|0
1656634040000|2022-07-01 00:07:20|4.72|3.12|4.73|3.13|4.73|3.13|4.72|3.12|0
1656634050000|2022-07-01 00:07:30|4.72|3.12|4.72|3.12|4.72|3.12|4.71|3.11|0
1656634060000|2022-07-01 00:07:40|4.73|3.13|4.71|3.11|4.73|3.13|4.71|3.11|0
1656634070000|2022-07-01 00:07:50|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1656634080000|2022-07-01 00:08:00|4.72|3.12|4.72|3.12|4.72|3.12|4.71|3.11|0
1656634090000|2022-07-01 00:08:10|4.71|3.11|4.71|3.11|4.72|3.12|4.71|3.11|0
1656634100000|2022-07-01 00:08:20|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1656634110000|2022-07-01 00:08:30|4.72|3.12|4.72|3.12|4.72|3.12|4.72|3.12|0
1656634120000|2022-07-01 00:08:40|4.71|3.11|4.7|3.1|4.72|3.12|4.7|3.1|0
1656634130000|2022-07-01 00:08:50|4.69|3.09|4.69|3.09|4.69|3.09|4.68|3.08|0
1656634140000|2022-07-01 00:09:00|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1656634150000|2022-07-01 00:09:10|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1656634160000|2022-07-01 00:09:20|4.69|3.09|4.67|3.07|4.69|3.09|4.67|3.07|0
1656634170000|2022-07-01 00:09:30|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1656634180000|2022-07-01 00:09:40|4.66|3.06|4.66|3.06|4.67|3.07|4.65|3.05|0
1656634190000|2022-07-01 00:09:50|4.67|3.07|4.67|3.07|4.67|3.07|4.66|3.06|0
1656634200000|2022-07-01 00:10:00|4.68|3.08|4.67|3.07|4.69|3.09|4.67|3.07|0
1656634210000|2022-07-01 00:10:10|4.66|3.06|4.69|3.09|4.69|3.09|4.66|3.06|0
1656634220000|2022-07-01 00:10:20|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1656634230000|2022-07-01 00:10:30|4.69|3.09|4.69|3.09|4.69|3.09|4.68|3.08|0
1656634240000|2022-07-01 00:10:40|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1656634250000|2022-07-01 00:10:50|4.69|3.09|4.67|3.07|4.69|3.09|4.67|3.07|0
1656634260000|2022-07-01 00:11:00|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1656634270000|2022-07-01 00:11:10|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1656634280000|2022-07-01 00:11:20|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1656634300000|2022-07-01 00:11:40|4.68|3.08|4.66|3.06|4.68|3.08|4.66|3.06|0
1656634320000|2022-07-01 00:12:00|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1656634330000|2022-07-01 00:12:10|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1656634340000|2022-07-01 00:12:20|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1656634350000|2022-07-01 00:12:30|4.67|3.07|4.67|3.07|4.67|3.07|4.67|3.07|0
1656634360000|2022-07-01 00:12:40|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1656634370000|2022-07-01 00:12:50|4.67|3.07|4.67|3.07|4.67|3.07|4.66|3.06|0
1656634380000|2022-07-01 00:13:00|4.68|3.08|4.69|3.09|4.69|3.09|4.67|3.07|0
1656634390000|2022-07-01 00:13:10|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1656634400000|2022-07-01 00:13:20|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1656634430000|2022-07-01 00:13:50|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1656634440000|2022-07-01 00:14:00|4.67|3.07|4.67|3.07|4.67|3.07|4.67|3.07|0
1656634450000|2022-07-01 00:14:10|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1656634460000|2022-07-01 00:14:20|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1656634470000|2022-07-01 00:14:30|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1656634480000|2022-07-01 00:14:40|4.67|3.07|4.67|3.07|4.67|3.07|4.67|3.07|0
1656634490000|2022-07-01 00:14:50|4.66|3.06|4.69|3.09|4.69|3.09|4.66|3.06|0
1656634500000|2022-07-01 00:15:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1656634510000|2022-07-01 00:15:10|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1656634520000|2022-07-01 00:15:20|4.72|3.12|4.71|3.11|4.72|3.12|4.69|3.09|0
1656634530000|2022-07-01 00:15:30|4.72|3.12|4.72|3.12|4.73|3.13|4.72|3.12|0
1656634540000|2022-07-01 00:15:40|4.71|3.11|4.68|3.08|4.71|3.11|4.68|3.08|0
1656634550000|2022-07-01 00:15:50|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1656634560000|2022-07-01 00:16:00|4.67|3.07|4.67|3.07|4.67|3.07|4.67|3.07|0
1656634570000|2022-07-01 00:16:10|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1656634580000|2022-07-01 00:16:20|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1656634590000|2022-07-01 00:16:30|4.71|3.11|4.7|3.1|4.72|3.12|4.7|3.1|0
1656634600000|2022-07-01 00:16:40|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1656634610000|2022-07-01 00:16:50|4.72|3.12|4.75|3.15|4.75|3.15|4.72|3.12|0
1656634620000|2022-07-01 00:17:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1656634630000|2022-07-01 00:17:10|4.76|3.16|4.76|3.16|4.76|3.16|4.76|3.16|0
1656634640000|2022-07-01 00:17:20|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1656634650000|2022-07-01 00:17:30|4.77|3.17|4.75|3.15|4.77|3.17|4.75|3.15|0
1656634660000|2022-07-01 00:17:40|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1656634670000|2022-07-01 00:17:50|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1656634680000|2022-07-01 00:18:00|4.76|3.16|4.76|3.16|4.76|3.16|4.76|3.16|0
1656634690000|2022-07-01 00:18:10|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1656634710000|2022-07-01 00:18:30|4.73|3.13|4.73|3.13|4.73|3.13|4.73|3.13|0
1656634720000|2022-07-01 00:18:40|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1656634730000|2022-07-01 00:18:50|4.73|3.13|4.73|3.13|4.73|3.13|4.73|3.13|0
1656634740000|2022-07-01 00:19:00|4.74|3.14|4.77|3.17|4.77|3.17|4.73|3.13|0
1656634750000|2022-07-01 00:19:10|4.76|3.16|4.75|3.15|4.77|3.17|4.75|3.15|0
1656634760000|2022-07-01 00:19:20|4.77|3.17|4.75|3.15|4.77|3.17|4.75|3.15|0
1656634770000|2022-07-01 00:19:30|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1656634780000|2022-07-01 00:19:40|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1656634790000|2022-07-01 00:19:50|4.77|3.17|4.78|3.18|4.78|3.18|4.77|3.17|0
1656634800000|2022-07-01 00:20:00|4.77|3.17|4.77|3.17|4.77|3.17|4.77|3.17|0
1656634820000|2022-07-01 00:20:20|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1656634830000|2022-07-01 00:20:30|4.79|3.19|4.77|3.17|4.79|3.19|4.77|3.17|0
1656634840000|2022-07-01 00:20:40|4.78|3.18|4.8|3.2|4.8|3.2|4.78|3.18|0
1656634850000|2022-07-01 00:20:50|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1656634860000|2022-07-01 00:21:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1656634870000|2022-07-01 00:21:10|4.76|3.16|4.76|3.16|4.76|3.16|4.76|3.16|0
1656634880000|2022-07-01 00:21:20|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1656634890000|2022-07-01 00:21:30|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1656634900000|2022-07-01 00:21:40|4.74|3.14|4.74|3.14|4.74|3.14|4.73|3.13|0
1656634910000|2022-07-01 00:21:50|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1656634920000|2022-07-01 00:22:00|4.73|3.13|4.75|3.15|4.75|3.15|4.73|3.13|0
1656634940000|2022-07-01 00:22:20|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1656634950000|2022-07-01 00:22:30|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1656634960000|2022-07-01 00:22:40|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1656634970000|2022-07-01 00:22:50|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1656634980000|2022-07-01 00:23:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1656634990000|2022-07-01 00:23:10|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1656635000000|2022-07-01 00:23:20|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1656635010000|2022-07-01 00:23:30|4.7|3.1|4.7|3.1|4.7|3.1|4.69|3.09|0
1656635020000|2022-07-01 00:23:40|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1656635030000|2022-07-01 00:23:50|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1656635040000|2022-07-01 00:24:00|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1656635050000|2022-07-01 00:24:10|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1656635060000|2022-07-01 00:24:20|4.66|3.06|4.66|3.06|4.67|3.07|4.66|3.06|0
1656635070000|2022-07-01 00:24:30|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1656635080000|2022-07-01 00:24:40|4.67|3.07|4.67|3.07|4.67|3.07|4.67|3.07|0
1656635090000|2022-07-01 00:24:50|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1656635100000|2022-07-01 00:25:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1656635110000|2022-07-01 00:25:10|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1656635130000|2022-07-01 00:25:30|4.62|3.02|4.62|3.02|4.62|3.02|4.62|3.02|0
1656635140000|2022-07-01 00:25:40|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1656635150000|2022-07-01 00:25:50|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1656635160000|2022-07-01 00:26:00|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1656635170000|2022-07-01 00:26:10|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1656635180000|2022-07-01 00:26:20|4.61|3.01|4.63|3.03|4.63|3.03|4.61|3.01|0
1656635190000|2022-07-01 00:26:30|4.64|3.04|4.62|3.02|4.64|3.04|4.62|3.02|0
1656635200000|2022-07-01 00:26:40|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1656635210000|2022-07-01 00:26:50|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656635220000|2022-07-01 00:27:00|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656635230000|2022-07-01 00:27:10|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656635240000|2022-07-01 00:27:20|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1656635260000|2022-07-01 00:27:40|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1656635270000|2022-07-01 00:27:50|4.6|3|4.6|3|4.6|3|4.6|3|0
1656635280000|2022-07-01 00:28:00|4.61|3.01|4.61|3.01|4.62|3.02|4.61|3.01|0
1656635290000|2022-07-01 00:28:10|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1656635300000|2022-07-01 00:28:20|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1656635310000|2022-07-01 00:28:30|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1656635320000|2022-07-01 00:28:40|4.62|3.02|4.62|3.02|4.62|3.02|4.62|3.02|0
1656635340000|2022-07-01 00:29:00|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1656635350000|2022-07-01 00:29:10|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1656635360000|2022-07-01 00:29:20|4.63|3.03|4.65|3.05|4.65|3.05|4.63|3.03|0
1656635380000|2022-07-01 00:29:40|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1656635390000|2022-07-01 00:29:50|4.65|3.05|4.65|3.05|4.67|3.07|4.65|3.05|0
1656635400000|2022-07-01 00:30:00|4.66|3.06|4.64|3.04|4.66|3.06|4.64|3.04|0
1656635410000|2022-07-01 00:30:10|4.65|3.05|4.66|3.06|4.66|3.06|4.64|3.04|0
1656635430000|2022-07-01 00:30:30|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1656635440000|2022-07-01 00:30:40|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1656635450000|2022-07-01 00:30:50|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1656635460000|2022-07-01 00:31:00|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1656635470000|2022-07-01 00:31:10|4.66|3.06|4.65|3.05|4.67|3.07|4.65|3.05|0
1656635480000|2022-07-01 00:31:20|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1656635490000|2022-07-01 00:31:30|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1656635500000|2022-07-01 00:31:40|4.65|3.05|4.65|3.05|4.65|3.05|4.64|3.04|0
1656635510000|2022-07-01 00:31:50|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1656635520000|2022-07-01 00:32:00|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1656635530000|2022-07-01 00:32:10|4.62|3.02|4.62|3.02|4.62|3.02|4.62|3.02|0
1656635540000|2022-07-01 00:32:20|4.61|3.01|4.62|3.02|4.63|3.03|4.61|3.01|0
1656635560000|2022-07-01 00:32:40|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1656635570000|2022-07-01 00:32:50|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656635580000|2022-07-01 00:33:00|4.6|3|4.59|2.99|4.6|3|4.59|2.99|0
1656635590000|2022-07-01 00:33:10|4.58|2.98|4.58|2.98|4.58|2.98|4.57|2.97|0
1656635600000|2022-07-01 00:33:20|4.59|2.99|4.57|2.97|4.59|2.99|4.57|2.97|0
1656635610000|2022-07-01 00:33:30|4.58|2.98|4.58|2.98|4.58|2.98|4.57|2.97|0
1656635620000|2022-07-01 00:33:40|4.59|2.99|4.61|3.01|4.61|3.01|4.59|2.99|0
1656635630000|2022-07-01 00:33:50|4.6|3|4.63|3.03|4.63|3.03|4.6|3|0
1656635640000|2022-07-01 00:34:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1656635650000|2022-07-01 00:34:10|4.65|3.05|4.65|3.05|4.65|3.05|4.64|3.04|0
1656635660000|2022-07-01 00:34:20|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1656635680000|2022-07-01 00:34:40|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1656635690000|2022-07-01 00:34:50|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1656635700000|2022-07-01 00:35:00|4.65|3.05|4.65|3.05|4.65|3.05|4.64|3.04|0
1656635710000|2022-07-01 00:35:10|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1656635720000|2022-07-01 00:35:20|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1656635730000|2022-07-01 00:35:30|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1656635740000|2022-07-01 00:35:40|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1656635750000|2022-07-01 00:35:50|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1656635760000|2022-07-01 00:36:00|4.66|3.06|4.63|3.03|4.66|3.06|4.63|3.03|0
1656635770000|2022-07-01 00:36:10|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1656635780000|2022-07-01 00:36:20|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1656635790000|2022-07-01 00:36:30|4.62|3.02|4.62|3.02|4.62|3.02|4.62|3.02|0
1656635800000|2022-07-01 00:36:40|4.61|3.01|4.62|3.02|4.62|3.02|4.6|3|0
1656635810000|2022-07-01 00:36:50|4.63|3.03|4.61|3.01|4.63|3.03|4.61|3.01|0
1656635820000|2022-07-01 00:37:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1656635830000|2022-07-01 00:37:10|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1656635840000|2022-07-01 00:37:20|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1656635850000|2022-07-01 00:37:30|4.61|3.01|4.62|3.02|4.62|3.02|4.6|3|0
1656635860000|2022-07-01 00:37:40|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1656635870000|2022-07-01 00:37:50|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1656635880000|2022-07-01 00:38:00|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1656635890000|2022-07-01 00:38:10|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1656635900000|2022-07-01 00:38:20|4.62|3.02|4.59|2.99|4.62|3.02|4.59|2.99|0
1656635910000|2022-07-01 00:38:30|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656635920000|2022-07-01 00:38:40|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1656635930000|2022-07-01 00:38:50|4.57|2.97|4.59|2.99|4.59|2.99|4.57|2.97|0
1656635940000|2022-07-01 00:39:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1656635950000|2022-07-01 00:39:10|4.58|2.98|4.59|2.99|4.59|2.99|4.57|2.97|0
1656635960000|2022-07-01 00:39:20|4.58|2.98|4.56|2.96|4.58|2.98|4.56|2.96|0
1656635980000|2022-07-01 00:39:40|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1656635990000|2022-07-01 00:39:50|4.54|2.94|4.55|2.95|4.55|2.95|4.53|2.93|0
1656636000000|2022-07-01 00:40:00|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1656636010000|2022-07-01 00:40:10|4.55|2.95|4.67|3.07|4.67|3.07|4.54|2.94|0
1656636030000|2022-07-01 00:40:30|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1656636050000|2022-07-01 00:40:50|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1656636060000|2022-07-01 00:41:00|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1656636070000|2022-07-01 00:41:10|4.68|3.08|4.71|3.11|4.71|3.11|4.68|3.08|0
1656636080000|2022-07-01 00:41:20|4.7|3.1|4.72|3.12|4.72|3.12|4.7|3.1|0
1656636090000|2022-07-01 00:41:30|4.73|3.13|4.75|3.15|4.75|3.15|4.73|3.13|0
1656636110000|2022-07-01 00:41:50|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1656636120000|2022-07-01 00:42:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1656636130000|2022-07-01 00:42:10|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1656636140000|2022-07-01 00:42:20|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1656636150000|2022-07-01 00:42:30|4.69|3.09|4.67|3.07|4.69|3.09|4.67|3.07|0
1656636160000|2022-07-01 00:42:40|4.66|3.06|4.68|3.08|4.68|3.08|4.66|3.06|0
1656636170000|2022-07-01 00:42:50|4.67|3.07|4.67|3.07|4.67|3.07|4.67|3.07|0
1656636180000|2022-07-01 00:43:00|4.68|3.08|4.7|3.1|4.7|3.1|4.68|3.08|0
1656636190000|2022-07-01 00:43:10|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1656636200000|2022-07-01 00:43:20|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1656636210000|2022-07-01 00:43:30|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1656636220000|2022-07-01 00:43:40|4.68|3.08|4.7|3.1|4.7|3.1|4.68|3.08|0
1656636230000|2022-07-01 00:43:50|4.69|3.09|4.68|3.08|4.7|3.1|4.68|3.08|0
1656636240000|2022-07-01 00:44:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1656636250000|2022-07-01 00:44:10|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1656636260000|2022-07-01 00:44:20|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1656636270000|2022-07-01 00:44:30|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1656636290000|2022-07-01 00:44:50|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1656636300000|2022-07-01 00:45:00|4.69|3.09|4.7|3.1|4.71|3.11|4.69|3.09|0
1656636310000|2022-07-01 00:45:10|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1656636320000|2022-07-01 00:45:20|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1656636330000|2022-07-01 00:45:30|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1656636340000|2022-07-01 00:45:40|4.75|3.15|4.73|3.13|4.75|3.15|4.73|3.13|0
1656636360000|2022-07-01 00:46:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1656636370000|2022-07-01 00:46:10|4.77|3.17|4.77|3.17|4.77|3.17|4.77|3.17|0
1656636380000|2022-07-01 00:46:20|4.76|3.16|4.73|3.13|4.76|3.16|4.73|3.13|0
1656636390000|2022-07-01 00:46:30|4.75|3.15|4.75|3.15|4.75|3.15|4.74|3.14|0
1656636400000|2022-07-01 00:46:40|4.76|3.16|4.76|3.16|4.76|3.16|4.76|3.16|0
1656636410000|2022-07-01 00:46:50|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1656636420000|2022-07-01 00:47:00|4.77|3.17|4.77|3.17|4.77|3.17|4.77|3.17|0
1656636430000|2022-07-01 00:47:10|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1656636450000|2022-07-01 00:47:30|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1656636470000|2022-07-01 00:47:50|4.77|3.17|4.77|3.17|4.77|3.17|4.77|3.17|0
1656636480000|2022-07-01 00:48:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1656636490000|2022-07-01 00:48:10|4.79|3.19|4.81|3.21|4.81|3.21|4.79|3.19|0
1656636500000|2022-07-01 00:48:20|4.8|3.2|4.8|3.2|4.8|3.2|4.8|3.2|0
1656636510000|2022-07-01 00:48:30|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1656636520000|2022-07-01 00:48:40|4.81|3.21|4.83|3.23|4.83|3.23|4.81|3.21|0
1656636530000|2022-07-01 00:48:50|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1656636540000|2022-07-01 00:49:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1656636550000|2022-07-01 00:49:10|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1656636560000|2022-07-01 00:49:20|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1656636590000|2022-07-01 00:49:50|4.86|3.26|4.84|3.24|4.86|3.26|4.84|3.24|0
1656636600000|2022-07-01 00:50:00|4.85|3.25|4.85|3.25|4.85|3.25|4.85|3.25|0
1656636610000|2022-07-01 00:50:10|4.84|3.24|4.85|3.25|4.85|3.25|4.83|3.23|0
1656636620000|2022-07-01 00:50:20|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1656636630000|2022-07-01 00:50:30|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1656636640000|2022-07-01 00:50:40|4.85|3.25|4.85|3.25|4.85|3.25|4.85|3.25|0
1656636650000|2022-07-01 00:50:50|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1656636660000|2022-07-01 00:51:00|4.84|3.24|4.84|3.24|4.84|3.24|4.84|3.24|0
1656636670000|2022-07-01 00:51:10|4.83|3.23|4.81|3.21|4.83|3.23|4.81|3.21|0
1656636680000|2022-07-01 00:51:20|4.8|3.2|4.8|3.2|4.8|3.2|4.8|3.2|0
1656636690000|2022-07-01 00:51:30|4.81|3.21|4.8|3.2|4.81|3.21|4.8|3.2|0
1656636700000|2022-07-01 00:51:40|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1656636710000|2022-07-01 00:51:50|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1656636730000|2022-07-01 00:52:10|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1656636740000|2022-07-01 00:52:20|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1656636750000|2022-07-01 00:52:30|4.79|3.19|4.79|3.19|4.79|3.19|4.79|3.19|0
1656636760000|2022-07-01 00:52:40|4.78|3.18|4.8|3.2|4.8|3.2|4.78|3.18|0
1656636770000|2022-07-01 00:52:50|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1656636780000|2022-07-01 00:53:00|4.79|3.19|4.79|3.19|4.79|3.19|4.79|3.19|0
1656636790000|2022-07-01 00:53:10|4.78|3.18|4.79|3.19|4.79|3.19|4.78|3.18|0
1656636800000|2022-07-01 00:53:20|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1656636810000|2022-07-01 00:53:30|4.81|3.21|4.81|3.21|4.81|3.21|4.81|3.21|0
1656636820000|2022-07-01 00:53:40|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1656636840000|2022-07-01 00:54:00|4.85|3.25|4.83|3.23|4.85|3.25|4.83|3.23|0
1656636850000|2022-07-01 00:54:10|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1656636860000|2022-07-01 00:54:20|4.81|3.21|4.83|3.23|4.83|3.23|4.81|3.21|0
1656636870000|2022-07-01 00:54:30|4.82|3.22|4.81|3.21|4.82|3.22|4.81|3.21|0
1656636880000|2022-07-01 00:54:40|4.8|3.2|4.8|3.2|4.8|3.2|4.8|3.2|0
1656636890000|2022-07-01 00:54:50|4.79|3.19|4.79|3.19|4.79|3.19|4.79|3.19|0
1656636900000|2022-07-01 00:55:00|4.8|3.2|4.78|3.18|4.8|3.2|4.78|3.18|0
1656636910000|2022-07-01 00:55:10|4.77|3.17|4.78|3.18|4.78|3.18|4.77|3.17|0
1656636920000|2022-07-01 00:55:20|4.76|3.16|4.78|3.18|4.78|3.18|4.76|3.16|0
1656636930000|2022-07-01 00:55:30|4.79|3.19|4.79|3.19|4.79|3.19|4.79|3.19|0
1656636950000|2022-07-01 00:55:50|4.81|3.21|4.81|3.21|4.81|3.21|4.81|3.21|0
1656636960000|2022-07-01 00:56:00|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1656636970000|2022-07-01 00:56:10|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1656636980000|2022-07-01 00:56:20|4.78|3.18|4.77|3.17|4.78|3.18|4.76|3.16|0
1656636990000|2022-07-01 00:56:30|4.78|3.18|4.78|3.18|4.78|3.18|4.78|3.18|0
1656637000000|2022-07-01 00:56:40|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1656637010000|2022-07-01 00:56:50|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1656637030000|2022-07-01 00:57:10|4.75|3.15|4.74|3.14|4.75|3.15|4.73|3.13|0
1656637040000|2022-07-01 00:57:20|4.75|3.15|4.76|3.16|4.76|3.16|4.74|3.14|0
1656637050000|2022-07-01 00:57:30|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1656637060000|2022-07-01 00:57:40|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1656637070000|2022-07-01 00:57:50|4.74|3.14|4.73|3.13|4.74|3.14|4.73|3.13|0
1656637080000|2022-07-01 00:58:00|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1656637090000|2022-07-01 00:58:10|4.75|3.15|4.75|3.15|4.75|3.15|4.74|3.14|0
1656637100000|2022-07-01 00:58:20|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1656637110000|2022-07-01 00:58:30|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1656637120000|2022-07-01 00:58:40|4.72|3.12|4.72|3.12|4.72|3.12|4.72|3.12|0
1656637130000|2022-07-01 00:58:50|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1656637140000|2022-07-01 00:59:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1656637150000|2022-07-01 00:59:10|4.73|3.13|4.73|3.13|4.73|3.13|4.73|3.13|0
1656637160000|2022-07-01 00:59:20|4.72|3.12|4.72|3.12|4.72|3.12|4.72|3.12|0
1656637170000|2022-07-01 00:59:30|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1656637180000|2022-07-01 00:59:40|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1656637190000|2022-07-01 00:59:50|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1656637200000|2022-07-01 01:00:00|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1656637210000|2022-07-01 01:00:10|4.67|3.07|4.67|3.07|4.67|3.07|4.67|3.07|0
1656637220000|2022-07-01 01:00:20|4.68|3.08|4.71|3.11|4.71|3.11|4.68|3.08|0
1656637230000|2022-07-01 01:00:30|4.72|3.12|4.73|3.13|4.73|3.13|4.71|3.11|0
1656637240000|2022-07-01 01:00:40|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1656637250000|2022-07-01 01:00:50|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1656637260000|2022-07-01 01:01:00|4.73|3.13|4.71|3.11|4.73|3.13|4.71|3.11|0
1656637270000|2022-07-01 01:01:10|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1656637280000|2022-07-01 01:01:20|4.7|3.1|4.7|3.1|4.71|3.11|4.7|3.1|0
1656637290000|2022-07-01 01:01:30|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1656637300000|2022-07-01 01:01:40|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1656637310000|2022-07-01 01:01:50|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1656637320000|2022-07-01 01:02:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1656637330000|2022-07-01 01:02:10|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1656637350000|2022-07-01 01:02:30|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1656637360000|2022-07-01 01:02:40|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1656637370000|2022-07-01 01:02:50|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1656637380000|2022-07-01 01:03:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1656637390000|2022-07-01 01:03:10|4.69|3.09|4.7|3.1|4.7|3.1|4.68|3.08|0
1656637400000|2022-07-01 01:03:20|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1656637410000|2022-07-01 01:03:30|4.68|3.08|4.68|3.08|4.68|3.08|4.67|3.07|0
1656637420000|2022-07-01 01:03:40|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1656637430000|2022-07-01 01:03:50|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1656637440000|2022-07-01 01:04:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1656637450000|2022-07-01 01:04:10|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1656637460000|2022-07-01 01:04:20|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1656637470000|2022-07-01 01:04:30|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1656637490000|2022-07-01 01:04:50|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1656637500000|2022-07-01 01:05:00|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1656637510000|2022-07-01 01:05:10|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1656637520000|2022-07-01 01:05:20|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1656637530000|2022-07-01 01:05:30|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1656637540000|2022-07-01 01:05:40|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1656637550000|2022-07-01 01:05:50|4.62|3.02|4.62|3.02|4.62|3.02|4.62|3.02|0
1656637560000|2022-07-01 01:06:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1656637570000|2022-07-01 01:06:10|4.58|2.98|4.6|3|4.6|3|4.58|2.98|0
1656637580000|2022-07-01 01:06:20|4.59|2.99|4.58|2.98|4.6|3|4.58|2.98|0
1656637590000|2022-07-01 01:06:30|4.59|2.99|4.61|3.01|4.61|3.01|4.59|2.99|0
1656637600000|2022-07-01 01:06:40|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1656637610000|2022-07-01 01:06:50|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1656637620000|2022-07-01 01:07:00|4.65|3.05|4.66|3.06|4.66|3.06|4.65|3.05|0
1656637630000|2022-07-01 01:07:10|4.67|3.07|4.69|3.09|4.69|3.09|4.67|3.07|0
1656637640000|2022-07-01 01:07:20|4.68|3.08|4.68|3.08|4.68|3.08|4.67|3.07|0
1656637650000|2022-07-01 01:07:30|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1656637660000|2022-07-01 01:07:40|4.67|3.07|4.67|3.07|4.67|3.07|4.66|3.06|0
1656637670000|2022-07-01 01:07:50|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1656637680000|2022-07-01 01:08:00|4.67|3.07|4.69|3.09|4.69|3.09|4.67|3.07|0
1656637690000|2022-07-01 01:08:10|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1656637700000|2022-07-01 01:08:20|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1656637720000|2022-07-01 01:08:40|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1656637730000|2022-07-01 01:08:50|4.67|3.07|4.69|3.09|4.69|3.09|4.66|3.06|0
1656637740000|2022-07-01 01:09:00|4.68|3.08|4.68|3.08|4.68|3.08|4.68|3.08|0
1656637750000|2022-07-01 01:09:10|4.67|3.07|4.66|3.06|4.67|3.07|4.66|3.06|0
1656637760000|2022-07-01 01:09:20|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1656637770000|2022-07-01 01:09:30|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1656637780000|2022-07-01 01:09:40|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1656637790000|2022-07-01 01:09:50|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1656637800000|2022-07-01 01:10:00|4.62|3.02|4.63|3.03|4.63|3.03|4.61|3.01|0
1656637820000|2022-07-01 01:10:20|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1656637830000|2022-07-01 01:10:30|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1656637850000|2022-07-01 01:10:50|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1656637860000|2022-07-01 01:11:00|4.59|2.99|4.58|2.98|4.59|2.99|4.58|2.98|0
1656637870000|2022-07-01 01:11:10|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1656637880000|2022-07-01 01:11:20|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656637890000|2022-07-01 01:11:30|4.6|3|4.6|3|4.6|3|4.6|3|0
1656637900000|2022-07-01 01:11:40|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1656637910000|2022-07-01 01:11:50|4.6|3|4.59|2.99|4.6|3|4.59|2.99|0
1656637920000|2022-07-01 01:12:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1656637930000|2022-07-01 01:12:10|4.58|2.98|4.54|2.94|4.58|2.98|4.54|2.94|0
1656637940000|2022-07-01 01:12:20|4.52|2.92|4.53|2.93|4.53|2.93|4.51|2.91|0
1656637950000|2022-07-01 01:12:30|4.52|2.92|4.54|2.94|4.54|2.94|4.52|2.92|0
1656637960000|2022-07-01 01:12:40|4.53|2.93|4.52|2.92|4.53|2.93|4.52|2.92|0
1656637970000|2022-07-01 01:12:50|4.51|2.91|4.53|2.93|4.53|2.93|4.51|2.91|0
1656637980000|2022-07-01 01:13:00|4.54|2.94|4.54|2.94|4.54|2.94|4.53|2.93|0
1656637990000|2022-07-01 01:13:10|4.55|2.95|4.52|2.92|4.55|2.95|4.51|2.91|0
1656638000000|2022-07-01 01:13:20|4.53|2.93|4.52|2.92|4.53|2.93|4.52|2.92|0
1656638010000|2022-07-01 01:13:30|4.53|2.93|4.55|2.95|4.55|2.95|4.53|2.93|0
1656638020000|2022-07-01 01:13:40|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656638030000|2022-07-01 01:13:50|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1656638040000|2022-07-01 01:14:00|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656638050000|2022-07-01 01:14:10|4.59|2.99|4.57|2.97|4.59|2.99|4.57|2.97|0
1656638060000|2022-07-01 01:14:20|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1656638070000|2022-07-01 01:14:30|4.58|2.98|4.6|3|4.6|3|4.57|2.97|0
1656638080000|2022-07-01 01:14:40|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1656638090000|2022-07-01 01:14:50|4.58|2.98|4.6|3|4.6|3|4.58|2.98|0
1656638100000|2022-07-01 01:15:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1656638120000|2022-07-01 01:15:20|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1656638130000|2022-07-01 01:15:30|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1656638140000|2022-07-01 01:15:40|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1656638150000|2022-07-01 01:15:50|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656638160000|2022-07-01 01:16:00|4.59|2.99|4.58|2.98|4.59|2.99|4.58|2.98|0
1656638180000|2022-07-01 01:16:20|4.57|2.97|4.57|2.97|4.57|2.97|4.55|2.95|0
1656638190000|2022-07-01 01:16:30|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656638200000|2022-07-01 01:16:40|4.59|2.99|4.59|2.99|4.6|3|4.59|2.99|0
1656638210000|2022-07-01 01:16:50|4.6|3|4.62|3.02|4.62|3.02|4.6|3|0
1656638220000|2022-07-01 01:17:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1656638230000|2022-07-01 01:17:10|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1656638240000|2022-07-01 01:17:20|4.6|3|4.59|2.99|4.6|3|4.59|2.99|0
1656638250000|2022-07-01 01:17:30|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656638260000|2022-07-01 01:17:40|4.57|2.97|4.59|2.99|4.59|2.99|4.57|2.97|0
1656638270000|2022-07-01 01:17:50|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656638280000|2022-07-01 01:18:00|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1656638290000|2022-07-01 01:18:10|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656638310000|2022-07-01 01:18:30|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656638320000|2022-07-01 01:18:40|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656638330000|2022-07-01 01:18:50|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656638340000|2022-07-01 01:19:00|4.57|2.97|4.57|2.97|4.57|2.97|4.55|2.95|0
1656638350000|2022-07-01 01:19:10|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656638360000|2022-07-01 01:19:20|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656638390000|2022-07-01 01:19:50|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1656638400000|2022-07-01 01:20:00|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656638410000|2022-07-01 01:20:10|4.59|2.99|4.59|2.99|4.6|3|4.59|2.99|0
1656638430000|2022-07-01 01:20:30|4.6|3|4.6|3|4.6|3|4.6|3|0
1656638440000|2022-07-01 01:20:40|4.61|3.01|4.59|2.99|4.61|3.01|4.59|2.99|0
1656638450000|2022-07-01 01:20:50|4.6|3|4.6|3|4.6|3|4.6|3|0
1656638460000|2022-07-01 01:21:00|4.61|3.01|4.59|2.99|4.61|3.01|4.59|2.99|0
1656638470000|2022-07-01 01:21:10|4.6|3|4.56|2.96|4.6|3|4.56|2.96|0
1656638480000|2022-07-01 01:21:20|4.57|2.97|4.57|2.97|4.58|2.98|4.57|2.97|0
1656638490000|2022-07-01 01:21:30|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1656638500000|2022-07-01 01:21:40|4.56|2.96|4.57|2.97|4.57|2.97|4.55|2.95|0
1656638510000|2022-07-01 01:21:50|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1656638520000|2022-07-01 01:22:00|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1656638530000|2022-07-01 01:22:10|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1656638540000|2022-07-01 01:22:20|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1656638550000|2022-07-01 01:22:30|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1656638560000|2022-07-01 01:22:40|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656638570000|2022-07-01 01:22:50|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1656638580000|2022-07-01 01:23:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1656638590000|2022-07-01 01:23:10|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656638600000|2022-07-01 01:23:20|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656638610000|2022-07-01 01:23:30|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1656638620000|2022-07-01 01:23:40|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1656638630000|2022-07-01 01:23:50|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656638640000|2022-07-01 01:24:00|4.57|2.97|4.55|2.95|4.57|2.97|4.55|2.95|0
1656638650000|2022-07-01 01:24:10|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1656638660000|2022-07-01 01:24:20|4.54|2.94|4.54|2.94|4.55|2.95|4.54|2.94|0
1656638670000|2022-07-01 01:24:30|4.55|2.95|4.54|2.94|4.56|2.96|4.54|2.94|0
1656638680000|2022-07-01 01:24:40|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1656638700000|2022-07-01 01:25:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1656638710000|2022-07-01 01:25:10|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1656638730000|2022-07-01 01:25:30|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1656638740000|2022-07-01 01:25:40|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656638750000|2022-07-01 01:25:50|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1656638760000|2022-07-01 01:26:00|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1656638770000|2022-07-01 01:26:10|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656638780000|2022-07-01 01:26:20|4.6|3|4.6|3|4.6|3|4.6|3|0
1656638790000|2022-07-01 01:26:30|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1656638810000|2022-07-01 01:26:50|4.6|3|4.62|3.02|4.62|3.02|4.6|3|0
1656638820000|2022-07-01 01:27:00|4.61|3.01|4.59|2.99|4.61|3.01|4.59|2.99|0
1656638830000|2022-07-01 01:27:10|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1656638840000|2022-07-01 01:27:20|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1656638850000|2022-07-01 01:27:30|4.59|2.99|4.59|2.99|4.6|3|4.59|2.99|0
1656638860000|2022-07-01 01:27:40|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1656638870000|2022-07-01 01:27:50|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656638880000|2022-07-01 01:28:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1656638890000|2022-07-01 01:28:10|4.55|2.95|4.53|2.93|4.55|2.95|4.53|2.93|0
1656638900000|2022-07-01 01:28:20|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1656638910000|2022-07-01 01:28:30|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656638920000|2022-07-01 01:28:40|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1656638930000|2022-07-01 01:28:50|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656638940000|2022-07-01 01:29:00|4.51|2.91|4.49|2.89|4.51|2.91|4.49|2.89|0
1656638950000|2022-07-01 01:29:10|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656638970000|2022-07-01 01:29:30|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1656638980000|2022-07-01 01:29:40|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656638990000|2022-07-01 01:29:50|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656639000000|2022-07-01 01:30:00|4.43|2.83|4.41|2.81|4.43|2.83|4.41|2.81|0
1656639010000|2022-07-01 01:30:10|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1656639020000|2022-07-01 01:30:20|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1656639030000|2022-07-01 01:30:30|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1656639040000|2022-07-01 01:30:40|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1656639050000|2022-07-01 01:30:50|4.42|2.82|4.42|2.82|4.43|2.83|4.42|2.82|0
1656639060000|2022-07-01 01:31:00|4.41|2.81|4.41|2.81|4.41|2.81|4.4|2.8|0
1656639070000|2022-07-01 01:31:10|4.43|2.83|4.4|2.8|4.43|2.83|4.4|2.8|0
1656639080000|2022-07-01 01:31:20|4.38|2.78|4.38|2.78|4.38|2.78|4.37|2.77|0
1656639090000|2022-07-01 01:31:30|4.37|2.77|4.35|2.75|4.37|2.77|4.35|2.75|0
1656639100000|2022-07-01 01:31:40|4.36|2.76|4.37|2.77|4.37|2.77|4.35|2.75|0
1656639110000|2022-07-01 01:31:50|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1656639120000|2022-07-01 01:32:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1656639140000|2022-07-01 01:32:20|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656639150000|2022-07-01 01:32:30|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1656639160000|2022-07-01 01:32:40|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656639170000|2022-07-01 01:32:50|4.36|2.76|4.37|2.77|4.37|2.77|4.35|2.75|0
1656639180000|2022-07-01 01:33:00|4.36|2.76|4.39|2.79|4.39|2.79|4.36|2.76|0
1656639190000|2022-07-01 01:33:10|4.4|2.8|4.43|2.83|4.43|2.83|4.4|2.8|0
1656639200000|2022-07-01 01:33:20|4.42|2.82|4.4|2.8|4.42|2.82|4.4|2.8|0
1656639210000|2022-07-01 01:33:30|4.41|2.81|4.4|2.8|4.41|2.81|4.39|2.79|0
1656639220000|2022-07-01 01:33:40|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1656639230000|2022-07-01 01:33:50|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1656639240000|2022-07-01 01:34:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1656639250000|2022-07-01 01:34:10|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656639260000|2022-07-01 01:34:20|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656639270000|2022-07-01 01:34:30|4.41|2.81|4.39|2.79|4.41|2.81|4.39|2.79|0
1656639280000|2022-07-01 01:34:40|4.4|2.8|4.38|2.78|4.4|2.8|4.38|2.78|0
1656639290000|2022-07-01 01:34:50|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656639300000|2022-07-01 01:35:00|4.36|2.76|4.38|2.78|4.38|2.78|4.36|2.76|0
1656639310000|2022-07-01 01:35:10|4.39|2.79|4.39|2.79|4.4|2.8|4.39|2.79|0
1656639320000|2022-07-01 01:35:20|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1656639340000|2022-07-01 01:35:40|4.4|2.8|4.41|2.81|4.41|2.81|4.4|2.8|0
1656639350000|2022-07-01 01:35:50|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1656639360000|2022-07-01 01:36:00|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656639370000|2022-07-01 01:36:10|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1656639380000|2022-07-01 01:36:20|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1656639390000|2022-07-01 01:36:30|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1656639400000|2022-07-01 01:36:40|4.37|2.77|4.35|2.75|4.37|2.77|4.35|2.75|0
1656639410000|2022-07-01 01:36:50|4.34|2.74|4.32|2.72|4.34|2.74|4.32|2.72|0
1656639420000|2022-07-01 01:37:00|4.31|2.71|4.31|2.71|4.31|2.71|4.3|2.7|0
1656639430000|2022-07-01 01:37:10|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1656639440000|2022-07-01 01:37:20|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656639450000|2022-07-01 01:37:30|4.33|2.73|4.32|2.72|4.33|2.73|4.32|2.72|0
1656639460000|2022-07-01 01:37:40|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1656639470000|2022-07-01 01:37:50|4.33|2.73|4.32|2.72|4.33|2.73|4.32|2.72|0
1656639480000|2022-07-01 01:38:00|4.33|2.73|4.35|2.75|4.35|2.75|4.33|2.73|0
1656639490000|2022-07-01 01:38:10|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656639510000|2022-07-01 01:38:30|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1656639520000|2022-07-01 01:38:40|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1656639530000|2022-07-01 01:38:50|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1656639540000|2022-07-01 01:39:00|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1656639550000|2022-07-01 01:39:10|4.37|2.77|4.39|2.79|4.39|2.79|4.37|2.77|0
1656639570000|2022-07-01 01:39:30|4.38|2.78|4.39|2.79|4.39|2.79|4.38|2.78|0
1656639580000|2022-07-01 01:39:40|4.38|2.78|4.4|2.8|4.4|2.8|4.38|2.78|0
1656639600000|2022-07-01 01:40:00|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1656639610000|2022-07-01 01:40:10|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1656639620000|2022-07-01 01:40:20|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656639650000|2022-07-01 01:40:50|4.39|2.79|4.4|2.8|4.4|2.8|4.39|2.79|0
1656639660000|2022-07-01 01:41:00|4.41|2.81|4.41|2.81|4.41|2.81|4.4|2.8|0
1656639670000|2022-07-01 01:41:10|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1656639680000|2022-07-01 01:41:20|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1656639690000|2022-07-01 01:41:30|4.43|2.83|4.42|2.82|4.43|2.83|4.42|2.82|0
1656639700000|2022-07-01 01:41:40|4.43|2.83|4.45|2.85|4.45|2.85|4.43|2.83|0
1656639710000|2022-07-01 01:41:50|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1656639720000|2022-07-01 01:42:00|4.44|2.84|4.44|2.84|4.45|2.85|4.44|2.84|0
1656639730000|2022-07-01 01:42:10|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1656639740000|2022-07-01 01:42:20|4.43|2.83|4.42|2.82|4.43|2.83|4.42|2.82|0
1656639750000|2022-07-01 01:42:30|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1656639760000|2022-07-01 01:42:40|4.42|2.82|4.43|2.83|4.44|2.84|4.42|2.82|0
1656639770000|2022-07-01 01:42:50|4.44|2.84|4.43|2.83|4.44|2.84|4.42|2.82|0
1656639780000|2022-07-01 01:43:00|4.42|2.82|4.4|2.8|4.42|2.82|4.4|2.8|0
1656639790000|2022-07-01 01:43:10|4.39|2.79|4.4|2.8|4.4|2.8|4.39|2.79|0
1656639800000|2022-07-01 01:43:20|4.41|2.81|4.39|2.79|4.41|2.81|4.39|2.79|0
1656639810000|2022-07-01 01:43:30|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656639820000|2022-07-01 01:43:40|4.39|2.79|4.4|2.8|4.4|2.8|4.39|2.79|0
1656639830000|2022-07-01 01:43:50|4.39|2.79|4.37|2.77|4.39|2.79|4.37|2.77|0
1656639840000|2022-07-01 01:44:00|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1656639850000|2022-07-01 01:44:10|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656639860000|2022-07-01 01:44:20|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656639870000|2022-07-01 01:44:30|4.39|2.79|4.4|2.8|4.4|2.8|4.39|2.79|0
1656639880000|2022-07-01 01:44:40|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1656639890000|2022-07-01 01:44:50|4.37|2.77|4.37|2.77|4.38|2.78|4.37|2.77|0
1656639900000|2022-07-01 01:45:00|4.39|2.79|4.4|2.8|4.4|2.8|4.39|2.79|0
1656639910000|2022-07-01 01:45:10|4.41|2.81|4.41|2.81|4.41|2.81|4.4|2.8|0
1656639920000|2022-07-01 01:45:20|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1656639930000|2022-07-01 01:45:30|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1656639940000|2022-07-01 01:45:40|4.43|2.83|4.43|2.83|4.43|2.83|4.42|2.82|0
1656639950000|2022-07-01 01:45:50|4.42|2.82|4.43|2.83|4.43|2.83|4.42|2.82|0
1656639960000|2022-07-01 01:46:00|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1656639970000|2022-07-01 01:46:10|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1656639980000|2022-07-01 01:46:20|4.44|2.84|4.44|2.84|4.45|2.85|4.44|2.84|0
1656639990000|2022-07-01 01:46:30|4.45|2.85|4.41|2.81|4.45|2.85|4.41|2.81|0
1656640000000|2022-07-01 01:46:40|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1656640020000|2022-07-01 01:47:00|4.43|2.83|4.41|2.81|4.43|2.83|4.41|2.81|0
1656640030000|2022-07-01 01:47:10|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656640040000|2022-07-01 01:47:20|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656640050000|2022-07-01 01:47:30|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1656640060000|2022-07-01 01:47:40|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1656640070000|2022-07-01 01:47:50|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656640080000|2022-07-01 01:48:00|4.41|2.81|4.4|2.8|4.41|2.81|4.39|2.79|0
1656640090000|2022-07-01 01:48:10|4.38|2.78|4.39|2.79|4.39|2.79|4.38|2.78|0
1656640100000|2022-07-01 01:48:20|4.38|2.78|4.4|2.8|4.4|2.8|4.38|2.78|0
1656640110000|2022-07-01 01:48:30|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1656640120000|2022-07-01 01:48:40|4.42|2.82|4.43|2.83|4.43|2.83|4.42|2.82|0
1656640130000|2022-07-01 01:48:50|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1656640140000|2022-07-01 01:49:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1656640150000|2022-07-01 01:49:10|4.43|2.83|4.42|2.82|4.43|2.83|4.42|2.82|0
1656640170000|2022-07-01 01:49:30|4.41|2.81|4.4|2.8|4.42|2.82|4.4|2.8|0
1656640180000|2022-07-01 01:49:40|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1656640190000|2022-07-01 01:49:50|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1656640200000|2022-07-01 01:50:00|4.39|2.79|4.4|2.8|4.4|2.8|4.39|2.79|0
1656640210000|2022-07-01 01:50:10|4.41|2.81|4.41|2.81|4.42|2.82|4.4|2.8|0
1656640220000|2022-07-01 01:50:20|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1656640250000|2022-07-01 01:50:50|4.4|2.8|4.41|2.81|4.41|2.81|4.4|2.8|0
1656640260000|2022-07-01 01:51:00|4.42|2.82|4.43|2.83|4.43|2.83|4.42|2.82|0
1656640270000|2022-07-01 01:51:10|4.42|2.82|4.44|2.84|4.44|2.84|4.42|2.82|0
1656640280000|2022-07-01 01:51:20|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1656640300000|2022-07-01 01:51:40|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1656640310000|2022-07-01 01:51:50|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1656640320000|2022-07-01 01:52:00|4.44|2.84|4.43|2.83|4.45|2.85|4.43|2.83|0
1656640330000|2022-07-01 01:52:10|4.44|2.84|4.45|2.85|4.45|2.85|4.43|2.83|0
1656640350000|2022-07-01 01:52:30|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656640360000|2022-07-01 01:52:40|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1656640370000|2022-07-01 01:52:50|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1656640380000|2022-07-01 01:53:00|4.5|2.9|4.47|2.87|4.5|2.9|4.47|2.87|0
1656640390000|2022-07-01 01:53:10|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656640400000|2022-07-01 01:53:20|4.47|2.87|4.48|2.88|4.48|2.88|4.47|2.87|0
1656640410000|2022-07-01 01:53:30|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1656640420000|2022-07-01 01:53:40|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656640430000|2022-07-01 01:53:50|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1656640440000|2022-07-01 01:54:00|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656640450000|2022-07-01 01:54:10|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1656640460000|2022-07-01 01:54:20|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1656640480000|2022-07-01 01:54:40|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1656640490000|2022-07-01 01:54:50|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1656640510000|2022-07-01 01:55:10|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1656640530000|2022-07-01 01:55:30|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1656640540000|2022-07-01 01:55:40|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1656640550000|2022-07-01 01:55:50|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1656640560000|2022-07-01 01:56:00|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1656640580000|2022-07-01 01:56:20|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1656640590000|2022-07-01 01:56:30|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1656640600000|2022-07-01 01:56:40|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1656640620000|2022-07-01 01:57:00|4.41|2.81|4.41|2.81|4.42|2.82|4.41|2.81|0
1656640630000|2022-07-01 01:57:10|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1656640640000|2022-07-01 01:57:20|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1656640650000|2022-07-01 01:57:30|4.43|2.83|4.43|2.83|4.43|2.83|4.42|2.82|0
1656640660000|2022-07-01 01:57:40|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1656640670000|2022-07-01 01:57:50|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1656640680000|2022-07-01 01:58:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1656640690000|2022-07-01 01:58:10|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1656640700000|2022-07-01 01:58:20|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656640710000|2022-07-01 01:58:30|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1656640720000|2022-07-01 01:58:40|4.4|2.8|4.41|2.81|4.41|2.81|4.39|2.79|0
1656640730000|2022-07-01 01:58:50|4.42|2.82|4.43|2.83|4.43|2.83|4.42|2.82|0
1656640740000|2022-07-01 01:59:00|4.42|2.82|4.42|2.82|4.43|2.83|4.42|2.82|0
1656640760000|2022-07-01 01:59:20|4.43|2.83|4.43|2.83|4.43|2.83|4.42|2.82|0
1656640770000|2022-07-01 01:59:30|4.45|2.85|4.43|2.83|4.45|2.85|4.43|2.83|0
1656640780000|2022-07-01 01:59:40|4.42|2.82|4.43|2.83|4.43|2.83|4.42|2.82|0
1656640800000|2022-07-01 02:00:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1656640810000|2022-07-01 02:00:10|4.4|2.8|4.4|2.8|4.41|2.81|4.4|2.8|0
1656640820000|2022-07-01 02:00:20|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656640830000|2022-07-01 02:00:30|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1656640840000|2022-07-01 02:00:40|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1656640850000|2022-07-01 02:00:50|4.38|2.78|4.38|2.78|4.39|2.79|4.38|2.78|0
1656640860000|2022-07-01 02:01:00|4.4|2.8|4.41|2.81|4.41|2.81|4.4|2.8|0
1656640870000|2022-07-01 02:01:10|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1656640880000|2022-07-01 02:01:20|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1656640890000|2022-07-01 02:01:30|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1656640910000|2022-07-01 02:01:50|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1656640920000|2022-07-01 02:02:00|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1656640930000|2022-07-01 02:02:10|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656640940000|2022-07-01 02:02:20|4.46|2.86|4.46|2.86|4.46|2.86|4.45|2.85|0
1656640950000|2022-07-01 02:02:30|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656640960000|2022-07-01 02:02:40|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656640970000|2022-07-01 02:02:50|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656640980000|2022-07-01 02:03:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1656640990000|2022-07-01 02:03:10|4.48|2.88|4.5|2.9|4.5|2.9|4.48|2.88|0
1656641000000|2022-07-01 02:03:20|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656641010000|2022-07-01 02:03:30|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1656641020000|2022-07-01 02:03:40|4.5|2.9|4.51|2.91|4.51|2.91|4.5|2.9|0
1656641030000|2022-07-01 02:03:50|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1656641040000|2022-07-01 02:04:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1656641050000|2022-07-01 02:04:10|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656641060000|2022-07-01 02:04:20|4.5|2.9|4.51|2.91|4.51|2.91|4.5|2.9|0
1656641070000|2022-07-01 02:04:30|4.5|2.9|4.54|2.94|4.54|2.94|4.5|2.9|0
1656641080000|2022-07-01 02:04:40|4.53|2.93|4.52|2.92|4.53|2.93|4.52|2.92|0
1656641090000|2022-07-01 02:04:50|4.53|2.93|4.52|2.92|4.53|2.93|4.52|2.92|0
1656641100000|2022-07-01 02:05:00|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656641110000|2022-07-01 02:05:10|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656641120000|2022-07-01 02:05:20|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1656641130000|2022-07-01 02:05:30|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1656641140000|2022-07-01 02:05:40|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1656641150000|2022-07-01 02:05:50|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1656641160000|2022-07-01 02:06:00|4.55|2.95|4.55|2.95|4.55|2.95|4.54|2.94|0
1656641170000|2022-07-01 02:06:10|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656641180000|2022-07-01 02:06:20|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656641190000|2022-07-01 02:06:30|4.54|2.94|4.54|2.94|4.54|2.94|4.53|2.93|0
1656641200000|2022-07-01 02:06:40|4.53|2.93|4.53|2.93|4.54|2.94|4.53|2.93|0
1656641210000|2022-07-01 02:06:50|4.54|2.94|4.55|2.95|4.56|2.96|4.54|2.94|0
1656641250000|2022-07-01 02:07:30|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1656641260000|2022-07-01 02:07:40|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1656641270000|2022-07-01 02:07:50|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1656641280000|2022-07-01 02:08:00|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1656641310000|2022-07-01 02:08:30|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656641320000|2022-07-01 02:08:40|4.54|2.94|4.54|2.94|4.55|2.95|4.54|2.94|0
1656641330000|2022-07-01 02:08:50|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656641340000|2022-07-01 02:09:00|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656641350000|2022-07-01 02:09:10|4.54|2.94|4.54|2.94|4.54|2.94|4.53|2.93|0
1656641360000|2022-07-01 02:09:20|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656641370000|2022-07-01 02:09:30|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1656641380000|2022-07-01 02:09:40|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1656641390000|2022-07-01 02:09:50|4.53|2.93|4.53|2.93|4.54|2.94|4.53|2.93|0
1656641400000|2022-07-01 02:10:00|4.54|2.94|4.56|2.96|4.56|2.96|4.54|2.94|0
1656641410000|2022-07-01 02:10:10|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1656641420000|2022-07-01 02:10:20|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1656641430000|2022-07-01 02:10:30|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656641440000|2022-07-01 02:10:40|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1656641460000|2022-07-01 02:11:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1656641490000|2022-07-01 02:11:30|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656641500000|2022-07-01 02:11:40|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656641510000|2022-07-01 02:11:50|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656641520000|2022-07-01 02:12:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1656641540000|2022-07-01 02:12:20|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656641550000|2022-07-01 02:12:30|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1656641560000|2022-07-01 02:12:40|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656641570000|2022-07-01 02:12:50|4.6|3|4.6|3|4.6|3|4.6|3|0
1656641590000|2022-07-01 02:13:10|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1656641600000|2022-07-01 02:13:20|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1656641610000|2022-07-01 02:13:30|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1656641620000|2022-07-01 02:13:40|4.64|3.04|4.63|3.03|4.64|3.04|4.63|3.03|0
1656641640000|2022-07-01 02:14:00|4.62|3.02|4.62|3.02|4.62|3.02|4.62|3.02|0
1656641650000|2022-07-01 02:14:10|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1656641660000|2022-07-01 02:14:20|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1656641670000|2022-07-01 02:14:30|4.59|2.99|4.57|2.97|4.59|2.99|4.57|2.97|0
1656641680000|2022-07-01 02:14:40|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656641690000|2022-07-01 02:14:50|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1656641700000|2022-07-01 02:15:00|4.6|3|4.59|2.99|4.6|3|4.59|2.99|0
1656641710000|2022-07-01 02:15:10|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1656641720000|2022-07-01 02:15:20|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1656641740000|2022-07-01 02:15:40|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1656641750000|2022-07-01 02:15:50|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1656641770000|2022-07-01 02:16:10|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1656641780000|2022-07-01 02:16:20|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1656641790000|2022-07-01 02:16:30|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1656641800000|2022-07-01 02:16:40|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1656641810000|2022-07-01 02:16:50|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1656641820000|2022-07-01 02:17:00|4.54|2.94|4.54|2.94|4.54|2.94|4.53|2.93|0
1656641830000|2022-07-01 02:17:10|4.53|2.93|4.53|2.93|4.54|2.94|4.53|2.93|0
1656641840000|2022-07-01 02:17:20|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656641880000|2022-07-01 02:18:00|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656641890000|2022-07-01 02:18:10|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656641920000|2022-07-01 02:18:40|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1656641930000|2022-07-01 02:18:50|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1656641940000|2022-07-01 02:19:00|4.49|2.89|4.51|2.91|4.51|2.91|4.49|2.89|0
1656641950000|2022-07-01 02:19:10|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656641960000|2022-07-01 02:19:20|4.51|2.91|4.51|2.91|4.51|2.91|4.51|2.91|0
1656641990000|2022-07-01 02:19:50|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656642000000|2022-07-01 02:20:00|4.51|2.91|4.49|2.89|4.51|2.91|4.49|2.89|0
1656642010000|2022-07-01 02:20:10|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656642020000|2022-07-01 02:20:20|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656642030000|2022-07-01 02:20:30|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1656642040000|2022-07-01 02:20:40|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1656642060000|2022-07-01 02:21:00|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656642070000|2022-07-01 02:21:10|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656642080000|2022-07-01 02:21:20|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656642090000|2022-07-01 02:21:30|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656642100000|2022-07-01 02:21:40|4.47|2.87|4.47|2.87|4.47|2.87|4.46|2.86|0
1656642110000|2022-07-01 02:21:50|4.46|2.86|4.46|2.86|4.46|2.86|4.46|2.86|0
1656642120000|2022-07-01 02:22:00|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656642130000|2022-07-01 02:22:10|4.46|2.86|4.46|2.86|4.46|2.86|4.45|2.85|0
1656642140000|2022-07-01 02:22:20|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1656642150000|2022-07-01 02:22:30|4.45|2.85|4.44|2.84|4.45|2.85|4.44|2.84|0
1656642160000|2022-07-01 02:22:40|4.43|2.83|4.44|2.84|4.44|2.84|4.42|2.82|0
1656642170000|2022-07-01 02:22:50|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1656642190000|2022-07-01 02:23:10|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1656642200000|2022-07-01 02:23:20|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1656642210000|2022-07-01 02:23:30|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1656642220000|2022-07-01 02:23:40|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1656642230000|2022-07-01 02:23:50|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1656642240000|2022-07-01 02:24:00|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1656642250000|2022-07-01 02:24:10|4.41|2.81|4.41|2.81|4.41|2.81|4.4|2.8|0
1656642260000|2022-07-01 02:24:20|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656642270000|2022-07-01 02:24:30|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1656642280000|2022-07-01 02:24:40|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1656642300000|2022-07-01 02:25:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1656642320000|2022-07-01 02:25:20|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656642330000|2022-07-01 02:25:30|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656642340000|2022-07-01 02:25:40|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1656642350000|2022-07-01 02:25:50|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656642360000|2022-07-01 02:26:00|4.33|2.73|4.33|2.73|4.34|2.74|4.33|2.73|0
1656642370000|2022-07-01 02:26:10|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1656642380000|2022-07-01 02:26:20|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656642390000|2022-07-01 02:26:30|4.32|2.72|4.34|2.74|4.35|2.75|4.32|2.72|0
1656642400000|2022-07-01 02:26:40|4.33|2.73|4.34|2.74|4.34|2.74|4.33|2.73|0
1656642410000|2022-07-01 02:26:50|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656642420000|2022-07-01 02:27:00|4.33|2.73|4.33|2.73|4.33|2.73|4.32|2.72|0
1656642430000|2022-07-01 02:27:10|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656642440000|2022-07-01 02:27:20|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1656642450000|2022-07-01 02:27:30|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1656642460000|2022-07-01 02:27:40|4.36|2.76|4.34|2.74|4.36|2.76|4.34|2.74|0
1656642470000|2022-07-01 02:27:50|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1656642480000|2022-07-01 02:28:00|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1656642500000|2022-07-01 02:28:20|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1656642510000|2022-07-01 02:28:30|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656642520000|2022-07-01 02:28:40|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1656642540000|2022-07-01 02:29:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1656642550000|2022-07-01 02:29:10|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1656642560000|2022-07-01 02:29:20|4.34|2.74|4.36|2.76|4.36|2.76|4.34|2.74|0
1656642570000|2022-07-01 02:29:30|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1656642580000|2022-07-01 02:29:40|4.36|2.76|4.36|2.76|4.36|2.76|4.35|2.75|0
1656642600000|2022-07-01 02:30:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1656642610000|2022-07-01 02:30:10|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656642630000|2022-07-01 02:30:30|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1656642640000|2022-07-01 02:30:40|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656642660000|2022-07-01 02:31:00|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656642670000|2022-07-01 02:31:10|4.31|2.71|4.31|2.71|4.31|2.71|4.3|2.7|0
1656642690000|2022-07-01 02:31:30|4.3|2.7|4.28|2.68|4.3|2.7|4.28|2.68|0
1656642700000|2022-07-01 02:31:40|4.26|2.66|4.19|2.59|4.26|2.66|4.19|2.59|0
1656642710000|2022-07-01 02:31:50|4.17|2.57|4.2|2.6|4.2|2.6|4.17|2.57|0
1656642720000|2022-07-01 02:32:00|4.17|2.57|4.16|2.56|4.18|2.58|4.16|2.56|0
1656642730000|2022-07-01 02:32:10|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1656642750000|2022-07-01 02:32:30|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1656642760000|2022-07-01 02:32:40|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1656642770000|2022-07-01 02:32:50|4.15|2.55|4.14|2.54|4.15|2.55|4.13|2.53|0
1656642780000|2022-07-01 02:33:00|4.17|2.57|4.17|2.57|4.17|2.57|4.15|2.55|0
1656642790000|2022-07-01 02:33:10|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1656642800000|2022-07-01 02:33:20|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1656642810000|2022-07-01 02:33:30|4.16|2.56|4.19|2.59|4.19|2.59|4.16|2.56|0
1656642820000|2022-07-01 02:33:40|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1656642830000|2022-07-01 02:33:50|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1656642840000|2022-07-01 02:34:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1656642850000|2022-07-01 02:34:10|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1656642860000|2022-07-01 02:34:20|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1656642870000|2022-07-01 02:34:30|4.16|2.56|4.16|2.56|4.16|2.56|4.16|2.56|0
1656642880000|2022-07-01 02:34:40|4.15|2.55|4.16|2.56|4.16|2.56|4.14|2.54|0
1656642890000|2022-07-01 02:34:50|4.17|2.57|4.18|2.58|4.18|2.58|4.16|2.56|0
1656642900000|2022-07-01 02:35:00|4.17|2.57|4.19|2.59|4.19|2.59|4.17|2.57|0
1656642910000|2022-07-01 02:35:10|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1656642920000|2022-07-01 02:35:20|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1656642930000|2022-07-01 02:35:30|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1656642940000|2022-07-01 02:35:40|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1656642960000|2022-07-01 02:36:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1656642980000|2022-07-01 02:36:20|4.21|2.61|4.22|2.62|4.22|2.62|4.2|2.6|0
1656642990000|2022-07-01 02:36:30|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1656643000000|2022-07-01 02:36:40|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1656643010000|2022-07-01 02:36:50|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1656643020000|2022-07-01 02:37:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1656643030000|2022-07-01 02:37:10|4.19|2.59|4.17|2.57|4.19|2.59|4.17|2.57|0
1656643040000|2022-07-01 02:37:20|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1656643050000|2022-07-01 02:37:30|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1656643060000|2022-07-01 02:37:40|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1656643070000|2022-07-01 02:37:50|4.16|2.56|4.15|2.55|4.16|2.56|4.14|2.54|0
1656643080000|2022-07-01 02:38:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1656643090000|2022-07-01 02:38:10|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1656643100000|2022-07-01 02:38:20|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1656643110000|2022-07-01 02:38:30|4.18|2.58|4.16|2.56|4.18|2.58|4.16|2.56|0
1656643130000|2022-07-01 02:38:50|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1656643140000|2022-07-01 02:39:00|4.16|2.56|4.16|2.56|4.16|2.56|4.16|2.56|0
1656643160000|2022-07-01 02:39:20|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656643170000|2022-07-01 02:39:30|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656643180000|2022-07-01 02:39:40|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1656643190000|2022-07-01 02:39:50|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656643200000|2022-07-01 02:40:00|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656643210000|2022-07-01 02:40:10|4.16|2.56|4.16|2.56|4.17|2.57|4.16|2.56|0
1656643220000|2022-07-01 02:40:20|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1656643230000|2022-07-01 02:40:30|4.17|2.57|4.15|2.55|4.17|2.57|4.15|2.55|0
1656643240000|2022-07-01 02:40:40|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1656643250000|2022-07-01 02:40:50|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656643260000|2022-07-01 02:41:00|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1656643270000|2022-07-01 02:41:10|4.16|2.56|4.16|2.56|4.16|2.56|4.16|2.56|0
1656643280000|2022-07-01 02:41:20|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1656643290000|2022-07-01 02:41:30|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1656643300000|2022-07-01 02:41:40|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1656643310000|2022-07-01 02:41:50|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1656643320000|2022-07-01 02:42:00|4.17|2.57|4.18|2.58|4.18|2.58|4.17|2.57|0
1656643330000|2022-07-01 02:42:10|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1656643340000|2022-07-01 02:42:20|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1656643350000|2022-07-01 02:42:30|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1656643360000|2022-07-01 02:42:40|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1656643370000|2022-07-01 02:42:50|4.18|2.58|4.15|2.55|4.18|2.58|4.15|2.55|0
1656643380000|2022-07-01 02:43:00|4.16|2.56|4.16|2.56|4.16|2.56|4.15|2.55|0
1656643390000|2022-07-01 02:43:10|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1656643410000|2022-07-01 02:43:30|4.13|2.53|4.08|2.48|4.13|2.53|4.08|2.48|0
1656643420000|2022-07-01 02:43:40|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1656643430000|2022-07-01 02:43:50|4.1|2.5|4.1|2.5|4.1|2.5|4.09|2.49|0
1656643440000|2022-07-01 02:44:00|4.11|2.51|4.12|2.52|4.12|2.52|4.11|2.51|0
1656643450000|2022-07-01 02:44:10|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1656643460000|2022-07-01 02:44:20|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656643470000|2022-07-01 02:44:30|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1656643480000|2022-07-01 02:44:40|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1656643500000|2022-07-01 02:45:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1656643510000|2022-07-01 02:45:10|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1656643520000|2022-07-01 02:45:20|4.11|2.51|4.13|2.53|4.13|2.53|4.11|2.51|0
1656643530000|2022-07-01 02:45:30|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1656643560000|2022-07-01 02:46:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1656643570000|2022-07-01 02:46:10|4.12|2.52|4.15|2.55|4.15|2.55|4.12|2.52|0
1656643580000|2022-07-01 02:46:20|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656643590000|2022-07-01 02:46:30|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656643600000|2022-07-01 02:46:40|4.16|2.56|4.16|2.56|4.16|2.56|4.16|2.56|0
1656643610000|2022-07-01 02:46:50|4.17|2.57|4.17|2.57|4.17|2.57|4.16|2.56|0
1656643620000|2022-07-01 02:47:00|4.18|2.58|4.18|2.58|4.18|2.58|4.17|2.57|0
1656643630000|2022-07-01 02:47:10|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1656643640000|2022-07-01 02:47:20|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1656643650000|2022-07-01 02:47:30|4.16|2.56|4.16|2.56|4.16|2.56|4.16|2.56|0
1656643660000|2022-07-01 02:47:40|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1656643670000|2022-07-01 02:47:50|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1656643690000|2022-07-01 02:48:10|4.16|2.56|4.16|2.56|4.16|2.56|4.16|2.56|0
1656643700000|2022-07-01 02:48:20|4.15|2.55|4.14|2.54|4.16|2.56|4.14|2.54|0
1656643720000|2022-07-01 02:48:40|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1656643730000|2022-07-01 02:48:50|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1656643740000|2022-07-01 02:49:00|4.14|2.54|4.12|2.52|4.14|2.54|4.12|2.52|0
1656643770000|2022-07-01 02:49:30|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1656643780000|2022-07-01 02:49:40|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1656643790000|2022-07-01 02:49:50|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1656643800000|2022-07-01 02:50:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1656643810000|2022-07-01 02:50:10|4.1|2.5|4.08|2.48|4.1|2.5|4.08|2.48|0
1656643820000|2022-07-01 02:50:20|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1656643830000|2022-07-01 02:50:30|4.08|2.48|4.07|2.47|4.09|2.49|4.07|2.47|0
1656643840000|2022-07-01 02:50:40|4.06|2.46|4.06|2.46|4.06|2.46|4.06|2.46|0
1656643850000|2022-07-01 02:50:50|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1656643860000|2022-07-01 02:51:00|4.03|2.43|4.06|2.46|4.06|2.46|4.03|2.43|0
1656643870000|2022-07-01 02:51:10|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1656643880000|2022-07-01 02:51:20|4.08|2.48|4.06|2.46|4.08|2.48|4.06|2.46|0
1656643890000|2022-07-01 02:51:30|4.05|2.45|4.05|2.45|4.05|2.45|4.05|2.45|0
1656643900000|2022-07-01 02:51:40|4.06|2.46|4.04|2.44|4.06|2.46|4.04|2.44|0
1656643920000|2022-07-01 02:52:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1656643930000|2022-07-01 02:52:10|4.06|2.46|4.04|2.44|4.06|2.46|4.04|2.44|0
1656643940000|2022-07-01 02:52:20|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1656643950000|2022-07-01 02:52:30|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1656643960000|2022-07-01 02:52:40|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1656643970000|2022-07-01 02:52:50|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1656643980000|2022-07-01 02:53:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1656644010000|2022-07-01 02:53:30|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1656644020000|2022-07-01 02:53:40|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1656644030000|2022-07-01 02:53:50|4.01|2.41|4.01|2.41|4.01|2.41|4.01|2.41|0
1656644040000|2022-07-01 02:54:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1656644050000|2022-07-01 02:54:10|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1656644060000|2022-07-01 02:54:20|4.04|2.44|4.04|2.44|4.04|2.44|4.04|2.44|0
1656644070000|2022-07-01 02:54:30|4.05|2.45|4.04|2.44|4.05|2.45|4.04|2.44|0
1656644120000|2022-07-01 02:55:20|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1656644130000|2022-07-01 02:55:30|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1656644140000|2022-07-01 02:55:40|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1656644150000|2022-07-01 02:55:50|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1656644160000|2022-07-01 02:56:00|4.02|2.42|4.02|2.42|4.02|2.42|4.01|2.41|0
1656644170000|2022-07-01 02:56:10|4.01|2.41|4.11|2.51|4.11|2.51|4|2.4|0
1656644180000|2022-07-01 02:56:20|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1656644190000|2022-07-01 02:56:30|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1656644220000|2022-07-01 02:57:00|4.11|2.51|4.11|2.51|4.11|2.51|4.11|2.51|0
1656644230000|2022-07-01 02:57:10|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1656644240000|2022-07-01 02:57:20|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1656644250000|2022-07-01 02:57:30|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1656644260000|2022-07-01 02:57:40|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1656644270000|2022-07-01 02:57:50|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1656644280000|2022-07-01 02:58:00|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656644290000|2022-07-01 02:58:10|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656644310000|2022-07-01 02:58:30|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1656644330000|2022-07-01 02:58:50|4.13|2.53|4.13|2.53|4.14|2.54|4.13|2.53|0
1656644340000|2022-07-01 02:59:00|4.11|2.51|4.12|2.52|4.12|2.52|4.11|2.51|0
1656644350000|2022-07-01 02:59:10|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1656644360000|2022-07-01 02:59:20|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1656644380000|2022-07-01 02:59:40|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1656644400000|2022-07-01 03:00:00|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1656644410000|2022-07-01 03:00:10|4.16|2.56|4.16|2.56|4.16|2.56|4.15|2.55|0
1656644420000|2022-07-01 03:00:20|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1656644430000|2022-07-01 03:00:30|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1656644450000|2022-07-01 03:00:50|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1656644460000|2022-07-01 03:01:00|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1656644470000|2022-07-01 03:01:10|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1656644480000|2022-07-01 03:01:20|4.16|2.56|4.15|2.55|4.16|2.56|4.14|2.54|0
1656644490000|2022-07-01 03:01:30|4.14|2.54|4.14|2.54|4.15|2.55|4.14|2.54|0
1656644500000|2022-07-01 03:01:40|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1656644510000|2022-07-01 03:01:50|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656644520000|2022-07-01 03:02:00|4.13|2.53|4.14|2.54|4.15|2.55|4.13|2.53|0
1656644530000|2022-07-01 03:02:10|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1656644540000|2022-07-01 03:02:20|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656644550000|2022-07-01 03:02:30|4.16|2.56|4.16|2.56|4.16|2.56|4.16|2.56|0
1656644560000|2022-07-01 03:02:40|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1656644570000|2022-07-01 03:02:50|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1656644580000|2022-07-01 03:03:00|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1656644590000|2022-07-01 03:03:10|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1656644600000|2022-07-01 03:03:20|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1656644610000|2022-07-01 03:03:30|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1656644620000|2022-07-01 03:03:40|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656644630000|2022-07-01 03:03:50|4.15|2.55|4.15|2.55|4.15|2.55|4.14|2.54|0
1656644640000|2022-07-01 03:04:00|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656644650000|2022-07-01 03:04:10|4.14|2.54|4.13|2.53|4.15|2.55|4.13|2.53|0
1656644660000|2022-07-01 03:04:20|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1656644670000|2022-07-01 03:04:30|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656644680000|2022-07-01 03:04:40|4.16|2.56|4.16|2.56|4.16|2.56|4.16|2.56|0
1656644690000|2022-07-01 03:04:50|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1656644700000|2022-07-01 03:05:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1656644710000|2022-07-01 03:05:10|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1656644720000|2022-07-01 03:05:20|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1656644740000|2022-07-01 03:05:40|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656644760000|2022-07-01 03:06:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1656644770000|2022-07-01 03:06:10|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656644780000|2022-07-01 03:06:20|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1656644790000|2022-07-01 03:06:30|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656644800000|2022-07-01 03:06:40|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656644810000|2022-07-01 03:06:50|4.13|2.53|4.13|2.53|4.14|2.54|4.13|2.53|0
1656644820000|2022-07-01 03:07:00|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1656644830000|2022-07-01 03:07:10|4.13|2.53|4.11|2.51|4.13|2.53|4.11|2.51|0
1656644870000|2022-07-01 03:07:50|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1656644880000|2022-07-01 03:08:00|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1656644890000|2022-07-01 03:08:10|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1656644900000|2022-07-01 03:08:20|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1656644910000|2022-07-01 03:08:30|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1656644920000|2022-07-01 03:08:40|4.06|2.46|4.09|2.49|4.09|2.49|4.06|2.46|0
1656644930000|2022-07-01 03:08:50|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1656644940000|2022-07-01 03:09:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1656644950000|2022-07-01 03:09:10|4.11|2.51|4.09|2.49|4.11|2.51|4.09|2.49|0
1656644960000|2022-07-01 03:09:20|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1656644970000|2022-07-01 03:09:30|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1656644980000|2022-07-01 03:09:40|4.07|2.47|4.05|2.45|4.07|2.47|4.05|2.45|0
1656644990000|2022-07-01 03:09:50|4.04|2.44|4.04|2.44|4.04|2.44|4.04|2.44|0
1656645000000|2022-07-01 03:10:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1656645010000|2022-07-01 03:10:10|4.05|2.45|4.04|2.44|4.05|2.45|4.04|2.44|0
1656645020000|2022-07-01 03:10:20|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1656645030000|2022-07-01 03:10:30|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1656645040000|2022-07-01 03:10:40|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1656645050000|2022-07-01 03:10:50|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1656645060000|2022-07-01 03:11:00|4.03|2.43|4.05|2.45|4.05|2.45|4.03|2.43|0
1656645070000|2022-07-01 03:11:10|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1656645080000|2022-07-01 03:11:20|4.04|2.44|4.04|2.44|4.04|2.44|4.04|2.44|0
1656645090000|2022-07-01 03:11:30|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1656645100000|2022-07-01 03:11:40|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1656645110000|2022-07-01 03:11:50|3.98|2.38|3.97|2.37|3.99|2.39|3.97|2.37|0
1656645120000|2022-07-01 03:12:00|3.95|2.35|3.92|2.32|3.95|2.35|3.92|2.32|0
1656645130000|2022-07-01 03:12:10|3.93|2.33|3.93|2.33|3.93|2.33|3.91|2.31|0
1656645140000|2022-07-01 03:12:20|3.92|2.32|3.92|2.32|3.92|2.32|3.91|2.31|0
1656645150000|2022-07-01 03:12:30|3.93|2.33|3.93|2.33|3.93|2.33|3.92|2.32|0
1656645160000|2022-07-01 03:12:40|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656645170000|2022-07-01 03:12:50|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656645180000|2022-07-01 03:13:00|3.91|2.31|3.92|2.32|3.92|2.32|3.91|2.31|0
1656645190000|2022-07-01 03:13:10|3.95|2.35|3.94|2.34|3.95|2.35|3.93|2.33|0
1656645200000|2022-07-01 03:13:20|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1656645210000|2022-07-01 03:13:30|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1656645220000|2022-07-01 03:13:40|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1656645230000|2022-07-01 03:13:50|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1656645240000|2022-07-01 03:14:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1656645260000|2022-07-01 03:14:20|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656645270000|2022-07-01 03:14:30|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656645280000|2022-07-01 03:14:40|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656645290000|2022-07-01 03:14:50|3.91|2.31|3.9|2.3|3.91|2.31|3.9|2.3|0
1656645300000|2022-07-01 03:15:00|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656645310000|2022-07-01 03:15:10|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1656645320000|2022-07-01 03:15:20|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1656645330000|2022-07-01 03:15:30|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656645340000|2022-07-01 03:15:40|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656645350000|2022-07-01 03:15:50|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656645360000|2022-07-01 03:16:00|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656645370000|2022-07-01 03:16:10|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1656645380000|2022-07-01 03:16:20|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1656645390000|2022-07-01 03:16:30|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656645400000|2022-07-01 03:16:40|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656645410000|2022-07-01 03:16:50|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656645420000|2022-07-01 03:17:00|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656645430000|2022-07-01 03:17:10|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1656645440000|2022-07-01 03:17:20|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656645450000|2022-07-01 03:17:30|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656645460000|2022-07-01 03:17:40|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656645470000|2022-07-01 03:17:50|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1656645480000|2022-07-01 03:18:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656645500000|2022-07-01 03:18:20|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656645530000|2022-07-01 03:18:50|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1656645540000|2022-07-01 03:19:00|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656645550000|2022-07-01 03:19:10|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656645560000|2022-07-01 03:19:20|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656645570000|2022-07-01 03:19:30|3.91|2.31|3.9|2.3|3.92|2.32|3.9|2.3|0
1656645580000|2022-07-01 03:19:40|3.88|2.28|3.86|2.26|3.88|2.28|3.86|2.26|0
1656645590000|2022-07-01 03:19:50|3.85|2.25|3.81|2.21|3.85|2.25|3.81|2.21|0
1656645610000|2022-07-01 03:20:10|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1656645620000|2022-07-01 03:20:20|3.85|2.25|3.84|2.24|3.85|2.25|3.84|2.24|0
1656645630000|2022-07-01 03:20:30|3.85|2.25|3.88|2.28|3.88|2.28|3.85|2.25|0
1656645640000|2022-07-01 03:20:40|3.86|2.26|3.86|2.26|3.86|2.26|3.84|2.24|0
1656645660000|2022-07-01 03:21:00|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1656645670000|2022-07-01 03:21:10|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1656645680000|2022-07-01 03:21:20|3.88|2.28|3.89|2.29|3.89|2.29|3.87|2.27|0
1656645690000|2022-07-01 03:21:30|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1656645710000|2022-07-01 03:21:50|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1656645720000|2022-07-01 03:22:00|3.9|2.3|3.92|2.32|3.93|2.33|3.9|2.3|0
1656645730000|2022-07-01 03:22:10|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656645740000|2022-07-01 03:22:20|3.91|2.31|3.93|2.33|3.93|2.33|3.91|2.31|0
1656645750000|2022-07-01 03:22:30|3.92|2.32|3.92|2.32|3.93|2.33|3.92|2.32|0
1656645760000|2022-07-01 03:22:40|3.93|2.33|3.93|2.33|3.93|2.33|3.92|2.32|0
1656645770000|2022-07-01 03:22:50|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656645780000|2022-07-01 03:23:00|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656645790000|2022-07-01 03:23:10|3.92|2.32|3.94|2.34|3.94|2.34|3.92|2.32|0
1656645800000|2022-07-01 03:23:20|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656645810000|2022-07-01 03:23:30|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656645820000|2022-07-01 03:23:40|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656645830000|2022-07-01 03:23:50|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656645850000|2022-07-01 03:24:10|3.92|2.32|3.9|2.3|3.92|2.32|3.9|2.3|0
1656645860000|2022-07-01 03:24:20|3.91|2.31|3.91|2.31|3.91|2.31|3.9|2.3|0
1656645870000|2022-07-01 03:24:30|3.9|2.3|3.92|2.32|3.92|2.32|3.9|2.3|0
1656645880000|2022-07-01 03:24:40|3.91|2.31|3.93|2.33|3.93|2.33|3.91|2.31|0
1656645900000|2022-07-01 03:25:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1656645910000|2022-07-01 03:25:10|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1656645920000|2022-07-01 03:25:20|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1656645930000|2022-07-01 03:25:30|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1656645940000|2022-07-01 03:25:40|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656645970000|2022-07-01 03:26:10|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656646010000|2022-07-01 03:26:50|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1656646020000|2022-07-01 03:27:00|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1656646030000|2022-07-01 03:27:10|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1656646040000|2022-07-01 03:27:20|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1656646060000|2022-07-01 03:27:40|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656646070000|2022-07-01 03:27:50|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656646090000|2022-07-01 03:28:10|3.94|2.34|3.97|2.37|3.97|2.37|3.94|2.34|0
1656646100000|2022-07-01 03:28:20|3.96|2.36|3.96|2.36|3.97|2.37|3.96|2.36|0
1656646110000|2022-07-01 03:28:30|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1656646120000|2022-07-01 03:28:40|3.96|2.36|3.97|2.37|3.97|2.37|3.96|2.36|0
1656646130000|2022-07-01 03:28:50|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1656646140000|2022-07-01 03:29:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1656646160000|2022-07-01 03:29:20|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1656646170000|2022-07-01 03:29:30|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1656646200000|2022-07-01 03:30:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1656646210000|2022-07-01 03:30:10|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1656646220000|2022-07-01 03:30:20|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1656646230000|2022-07-01 03:30:30|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656646240000|2022-07-01 03:30:40|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1656646250000|2022-07-01 03:30:50|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1656646260000|2022-07-01 03:31:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656646270000|2022-07-01 03:31:10|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1656646280000|2022-07-01 03:31:20|3.95|2.35|3.92|2.32|3.95|2.35|3.92|2.32|0
1656646290000|2022-07-01 03:31:30|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656646300000|2022-07-01 03:31:40|3.94|2.34|3.96|2.36|3.96|2.36|3.94|2.34|0
1656646310000|2022-07-01 03:31:50|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1656646320000|2022-07-01 03:32:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1656646330000|2022-07-01 03:32:10|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1656646340000|2022-07-01 03:32:20|3.95|2.35|3.94|2.34|3.96|2.36|3.94|2.34|0
1656646350000|2022-07-01 03:32:30|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1656646360000|2022-07-01 03:32:40|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1656646370000|2022-07-01 03:32:50|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1656646380000|2022-07-01 03:33:00|3.97|2.37|3.96|2.36|3.97|2.37|3.95|2.35|0
1656646400000|2022-07-01 03:33:20|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1656646410000|2022-07-01 03:33:30|3.96|2.36|3.97|2.37|3.97|2.37|3.96|2.36|0
1656646420000|2022-07-01 03:33:40|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1656646440000|2022-07-01 03:34:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1656646450000|2022-07-01 03:34:10|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1656646460000|2022-07-01 03:34:20|4|2.4|4.01|2.41|4.01|2.41|4|2.4|0
1656646470000|2022-07-01 03:34:30|4|2.4|4|2.4|4|2.4|4|2.4|0
1656646480000|2022-07-01 03:34:40|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1656646490000|2022-07-01 03:34:50|4.01|2.41|4|2.4|4.01|2.41|3.99|2.39|0
1656646500000|2022-07-01 03:35:00|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1656646510000|2022-07-01 03:35:10|4|2.4|4|2.4|4|2.4|4|2.4|0
1656646520000|2022-07-01 03:35:20|4.01|2.41|4.01|2.41|4.01|2.41|4.01|2.41|0
1656646530000|2022-07-01 03:35:30|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1656646540000|2022-07-01 03:35:40|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1656646550000|2022-07-01 03:35:50|4|2.4|4.01|2.41|4.01|2.41|3.99|2.39|0
1656646560000|2022-07-01 03:36:00|4|2.4|4.01|2.41|4.01|2.41|4|2.4|0
1656646580000|2022-07-01 03:36:20|4|2.4|4|2.4|4|2.4|4|2.4|0
1656646590000|2022-07-01 03:36:30|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1656646600000|2022-07-01 03:36:40|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1656646610000|2022-07-01 03:36:50|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1656646620000|2022-07-01 03:37:00|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1656646630000|2022-07-01 03:37:10|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1656646640000|2022-07-01 03:37:20|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1656646660000|2022-07-01 03:37:40|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1656646670000|2022-07-01 03:37:50|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1656646680000|2022-07-01 03:38:00|3.99|2.39|3.97|2.37|3.99|2.39|3.97|2.37|0
1656646690000|2022-07-01 03:38:10|3.98|2.38|3.99|2.39|3.99|2.39|3.98|2.38|0
1656646700000|2022-07-01 03:38:20|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1656646710000|2022-07-01 03:38:30|3.99|2.39|3.98|2.38|3.99|2.39|3.97|2.37|0
1656646720000|2022-07-01 03:38:40|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1656646740000|2022-07-01 03:39:00|3.96|2.36|3.97|2.37|3.97|2.37|3.96|2.36|0
1656646750000|2022-07-01 03:39:10|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1656646760000|2022-07-01 03:39:20|3.97|2.37|3.97|2.37|3.98|2.38|3.97|2.37|0
1656646780000|2022-07-01 03:39:40|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1656646790000|2022-07-01 03:39:50|3.97|2.37|3.97|2.37|3.97|2.37|3.96|2.36|0
1656646800000|2022-07-01 03:40:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1656646810000|2022-07-01 03:40:10|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1656646820000|2022-07-01 03:40:20|3.94|2.34|3.91|2.31|3.94|2.34|3.91|2.31|0
1656646830000|2022-07-01 03:40:30|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656646840000|2022-07-01 03:40:40|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656646850000|2022-07-01 03:40:50|3.92|2.32|3.91|2.31|3.92|2.32|3.91|2.31|0
1656646860000|2022-07-01 03:41:00|3.88|2.28|3.87|2.27|3.88|2.28|3.87|2.27|0
1656646870000|2022-07-01 03:41:10|3.86|2.26|3.87|2.27|3.87|2.27|3.85|2.25|0
1656646880000|2022-07-01 03:41:20|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1656646900000|2022-07-01 03:41:40|3.87|2.27|3.86|2.26|3.87|2.27|3.86|2.26|0
1656646910000|2022-07-01 03:41:50|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1656646920000|2022-07-01 03:42:00|3.84|2.24|3.86|2.26|3.86|2.26|3.84|2.24|0
1656646940000|2022-07-01 03:42:20|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1656646950000|2022-07-01 03:42:30|3.86|2.26|3.86|2.26|3.86|2.26|3.85|2.25|0
1656646960000|2022-07-01 03:42:40|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1656646970000|2022-07-01 03:42:50|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1656646980000|2022-07-01 03:43:00|3.84|2.24|3.84|2.24|3.84|2.24|3.84|2.24|0
1656646990000|2022-07-01 03:43:10|3.85|2.25|3.82|2.22|3.85|2.25|3.82|2.22|0
1656647000000|2022-07-01 03:43:20|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1656647010000|2022-07-01 03:43:30|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1656647020000|2022-07-01 03:43:40|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1656647030000|2022-07-01 03:43:50|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1656647040000|2022-07-01 03:44:00|3.79|2.19|3.77|2.17|3.79|2.19|3.77|2.17|0
1656647050000|2022-07-01 03:44:10|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1656647060000|2022-07-01 03:44:20|3.79|2.19|3.82|2.22|3.82|2.22|3.79|2.19|0
1656647070000|2022-07-01 03:44:30|3.83|2.23|3.83|2.23|3.83|2.23|3.81|2.21|0
1656647080000|2022-07-01 03:44:40|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1656647090000|2022-07-01 03:44:50|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1656647100000|2022-07-01 03:45:00|3.79|2.19|3.79|2.19|3.79|2.19|3.79|2.19|0
1656647110000|2022-07-01 03:45:10|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1656647120000|2022-07-01 03:45:20|3.79|2.19|3.78|2.18|3.79|2.19|3.78|2.18|0
1656647130000|2022-07-01 03:45:30|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1656647140000|2022-07-01 03:45:40|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1656647150000|2022-07-01 03:45:50|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1656647160000|2022-07-01 03:46:00|3.84|2.24|3.84|2.24|3.84|2.24|3.84|2.24|0
1656647170000|2022-07-01 03:46:10|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1656647180000|2022-07-01 03:46:20|3.84|2.24|3.84|2.24|3.84|2.24|3.84|2.24|0
1656647190000|2022-07-01 03:46:30|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1656647220000|2022-07-01 03:47:00|3.83|2.23|3.8|2.2|3.83|2.23|3.8|2.2|0
1656647240000|2022-07-01 03:47:20|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1656647250000|2022-07-01 03:47:30|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1656647260000|2022-07-01 03:47:40|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1656647270000|2022-07-01 03:47:50|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1656647280000|2022-07-01 03:48:00|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1656647290000|2022-07-01 03:48:10|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1656647300000|2022-07-01 03:48:20|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1656647310000|2022-07-01 03:48:30|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1656647320000|2022-07-01 03:48:40|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1656647330000|2022-07-01 03:48:50|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1656647340000|2022-07-01 03:49:00|3.86|2.26|3.87|2.27|3.87|2.27|3.86|2.26|0
1656647350000|2022-07-01 03:49:10|3.86|2.26|3.86|2.26|3.87|2.27|3.86|2.26|0
1656647360000|2022-07-01 03:49:20|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1656647380000|2022-07-01 03:49:40|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1656647390000|2022-07-01 03:49:50|3.88|2.28|3.87|2.27|3.88|2.28|3.87|2.27|0
1656647400000|2022-07-01 03:50:00|3.86|2.26|3.86|2.26|3.86|2.26|3.85|2.25|0
1656647410000|2022-07-01 03:50:10|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1656647420000|2022-07-01 03:50:20|3.87|2.27|3.87|2.27|3.88|2.28|3.87|2.27|0
1656647440000|2022-07-01 03:50:40|3.88|2.28|3.87|2.27|3.88|2.28|3.87|2.27|0
1656647460000|2022-07-01 03:51:00|3.86|2.26|3.87|2.27|3.87|2.27|3.86|2.26|0
1656647470000|2022-07-01 03:51:10|3.88|2.28|3.88|2.28|3.88|2.28|3.88|2.28|0
1656647480000|2022-07-01 03:51:20|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1656647490000|2022-07-01 03:51:30|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1656647500000|2022-07-01 03:51:40|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1656647520000|2022-07-01 03:52:00|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1656647530000|2022-07-01 03:52:10|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1656647540000|2022-07-01 03:52:20|3.88|2.28|3.88|2.28|3.88|2.28|3.88|2.28|0
1656647560000|2022-07-01 03:52:40|3.89|2.29|3.89|2.29|3.89|2.29|3.88|2.28|0
1656647570000|2022-07-01 03:52:50|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1656647580000|2022-07-01 03:53:00|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1656647590000|2022-07-01 03:53:10|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1656647600000|2022-07-01 03:53:20|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1656647610000|2022-07-01 03:53:30|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1656647620000|2022-07-01 03:53:40|3.91|2.31|3.93|2.33|3.93|2.33|3.91|2.31|0
1656647630000|2022-07-01 03:53:50|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656647640000|2022-07-01 03:54:00|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656647650000|2022-07-01 03:54:10|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656647660000|2022-07-01 03:54:20|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1656647670000|2022-07-01 03:54:30|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656647680000|2022-07-01 03:54:40|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1656647690000|2022-07-01 03:54:50|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1656647700000|2022-07-01 03:55:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656647710000|2022-07-01 03:55:10|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1656647720000|2022-07-01 03:55:20|3.94|2.34|3.95|2.35|3.96|2.36|3.94|2.34|0
1656647730000|2022-07-01 03:55:30|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1656647740000|2022-07-01 03:55:40|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656647750000|2022-07-01 03:55:50|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1656647760000|2022-07-01 03:56:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1656647770000|2022-07-01 03:56:10|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1656647790000|2022-07-01 03:56:30|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1656647800000|2022-07-01 03:56:40|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656647810000|2022-07-01 03:56:50|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656647820000|2022-07-01 03:57:00|3.92|2.32|3.92|2.32|3.92|2.32|3.91|2.31|0
1656647840000|2022-07-01 03:57:20|3.91|2.31|3.92|2.32|3.92|2.32|3.91|2.31|0
1656647850000|2022-07-01 03:57:30|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656647860000|2022-07-01 03:57:40|3.9|2.3|3.91|2.31|3.91|2.31|3.9|2.3|0
1656647870000|2022-07-01 03:57:50|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656647880000|2022-07-01 03:58:00|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656647890000|2022-07-01 03:58:10|3.92|2.32|3.92|2.32|3.92|2.32|3.91|2.31|0
1656647910000|2022-07-01 03:58:30|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656647920000|2022-07-01 03:58:40|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656647940000|2022-07-01 03:59:00|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656647950000|2022-07-01 03:59:10|3.91|2.31|3.93|2.33|3.93|2.33|3.91|2.31|0
1656647970000|2022-07-01 03:59:30|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1656647980000|2022-07-01 03:59:40|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1656647990000|2022-07-01 03:59:50|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1656648000000|2022-07-01 04:00:00|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656648010000|2022-07-01 04:00:10|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656648020000|2022-07-01 04:00:20|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656648030000|2022-07-01 04:00:30|3.93|2.33|3.95|2.35|3.95|2.35|3.93|2.33|0
1656648050000|2022-07-01 04:00:50|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1656648060000|2022-07-01 04:01:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1656648070000|2022-07-01 04:01:10|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1656648080000|2022-07-01 04:01:20|3.96|2.36|3.97|2.37|3.97|2.37|3.96|2.36|0
1656648090000|2022-07-01 04:01:30|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1656648100000|2022-07-01 04:01:40|3.97|2.37|3.99|2.39|3.99|2.39|3.97|2.37|0
1656648110000|2022-07-01 04:01:50|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1656648120000|2022-07-01 04:02:00|4|2.4|4|2.4|4|2.4|4|2.4|0
1656648130000|2022-07-01 04:02:10|3.99|2.39|3.98|2.38|3.99|2.39|3.97|2.37|0
1656648140000|2022-07-01 04:02:20|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1656648150000|2022-07-01 04:02:30|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1656648160000|2022-07-01 04:02:40|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1656648170000|2022-07-01 04:02:50|3.97|2.37|3.99|2.39|3.99|2.39|3.97|2.37|0
1656648180000|2022-07-01 04:03:00|3.98|2.38|3.99|2.39|3.99|2.39|3.98|2.38|0
1656648210000|2022-07-01 04:03:30|4|2.4|4|2.4|4|2.4|4|2.4|0
1656648220000|2022-07-01 04:03:40|4.01|2.41|4.01|2.41|4.01|2.41|4|2.4|0
1656648230000|2022-07-01 04:03:50|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1656648240000|2022-07-01 04:04:00|4.02|2.42|4|2.4|4.02|2.42|4|2.4|0
1656648260000|2022-07-01 04:04:20|4.01|2.41|4.01|2.41|4.01|2.41|4.01|2.41|0
1656648270000|2022-07-01 04:04:30|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1656648280000|2022-07-01 04:04:40|4.01|2.41|4.01|2.41|4.01|2.41|4.01|2.41|0
1656648300000|2022-07-01 04:05:00|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1656648310000|2022-07-01 04:05:10|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1656648320000|2022-07-01 04:05:20|4|2.4|4|2.4|4|2.4|4|2.4|0
1656648340000|2022-07-01 04:05:40|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1656648350000|2022-07-01 04:05:50|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1656648360000|2022-07-01 04:06:00|4|2.4|4|2.4|4|2.4|4|2.4|0
1656648370000|2022-07-01 04:06:10|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1656648400000|2022-07-01 04:06:40|3.98|2.38|3.99|2.39|3.99|2.39|3.98|2.38|0
1656648430000|2022-07-01 04:07:10|4|2.4|4|2.4|4|2.4|4|2.4|0
1656648440000|2022-07-01 04:07:20|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1656648450000|2022-07-01 04:07:30|4|2.4|4|2.4|4|2.4|4|2.4|0
1656648460000|2022-07-01 04:07:40|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1656648470000|2022-07-01 04:07:50|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1656648480000|2022-07-01 04:08:00|4.01|2.41|4.01|2.41|4.01|2.41|4.01|2.41|0
1656648500000|2022-07-01 04:08:20|4.02|2.42|4.01|2.41|4.02|2.42|4|2.4|0
1656648510000|2022-07-01 04:08:30|4|2.4|4|2.4|4|2.4|4|2.4|0
1656648540000|2022-07-01 04:09:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1656648560000|2022-07-01 04:09:20|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1656648570000|2022-07-01 04:09:30|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1656648620000|2022-07-01 04:10:20|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1656648630000|2022-07-01 04:10:30|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1656648640000|2022-07-01 04:10:40|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1656648650000|2022-07-01 04:10:50|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1656648660000|2022-07-01 04:11:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1656648670000|2022-07-01 04:11:10|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1656648680000|2022-07-01 04:11:20|3.97|2.37|3.95|2.35|3.97|2.37|3.95|2.35|0
1656648690000|2022-07-01 04:11:30|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1656648710000|2022-07-01 04:11:50|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1656648720000|2022-07-01 04:12:00|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1656648730000|2022-07-01 04:12:10|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1656648740000|2022-07-01 04:12:20|3.88|2.28|3.88|2.28|3.88|2.28|3.88|2.28|0
1656648750000|2022-07-01 04:12:30|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1656648760000|2022-07-01 04:12:40|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1656648770000|2022-07-01 04:12:50|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1656648780000|2022-07-01 04:13:00|3.88|2.28|3.88|2.28|3.88|2.28|3.87|2.27|0
1656648800000|2022-07-01 04:13:20|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1656648810000|2022-07-01 04:13:30|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1656648820000|2022-07-01 04:13:40|3.87|2.27|3.83|2.23|3.87|2.27|3.82|2.22|0
1656648830000|2022-07-01 04:13:50|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1656648840000|2022-07-01 04:14:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1656648860000|2022-07-01 04:14:20|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1656648870000|2022-07-01 04:14:30|3.8|2.2|3.83|2.23|3.83|2.23|3.8|2.2|0
1656648900000|2022-07-01 04:15:00|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1656648910000|2022-07-01 04:15:10|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1656648920000|2022-07-01 04:15:20|3.85|2.25|3.86|2.26|3.86|2.26|3.85|2.25|0
1656648930000|2022-07-01 04:15:30|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1656648940000|2022-07-01 04:15:40|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1656648950000|2022-07-01 04:15:50|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1656648960000|2022-07-01 04:16:00|3.84|2.24|3.84|2.24|3.84|2.24|3.84|2.24|0
1656648970000|2022-07-01 04:16:10|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1656648990000|2022-07-01 04:16:30|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1656649000000|2022-07-01 04:16:40|3.83|2.23|3.8|2.2|3.83|2.23|3.8|2.2|0
1656649030000|2022-07-01 04:17:10|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1656649040000|2022-07-01 04:17:20|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1656649050000|2022-07-01 04:17:30|3.76|2.16|3.74|2.14|3.76|2.16|3.74|2.14|0
1656649060000|2022-07-01 04:17:40|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1656649070000|2022-07-01 04:17:50|3.75|2.15|3.75|2.15|3.76|2.16|3.75|2.15|0
1656649080000|2022-07-01 04:18:00|3.74|2.14|3.76|2.16|3.76|2.16|3.74|2.14|0
1656649110000|2022-07-01 04:18:30|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1656649120000|2022-07-01 04:18:40|3.76|2.16|3.74|2.14|3.76|2.16|3.74|2.14|0
1656649130000|2022-07-01 04:18:50|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1656649140000|2022-07-01 04:19:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1656649150000|2022-07-01 04:19:10|3.76|2.16|3.74|2.14|3.76|2.16|3.74|2.14|0
1656649160000|2022-07-01 04:19:20|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1656649170000|2022-07-01 04:19:30|3.75|2.15|3.77|2.17|3.77|2.17|3.75|2.15|0
1656649180000|2022-07-01 04:19:40|3.78|2.18|3.76|2.16|3.78|2.18|3.76|2.16|0
1656649190000|2022-07-01 04:19:50|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1656649200000|2022-07-01 04:20:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1656649220000|2022-07-01 04:20:20|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1656649230000|2022-07-01 04:20:30|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1656649240000|2022-07-01 04:20:40|3.73|2.13|3.75|2.15|3.75|2.15|3.73|2.13|0
1656649250000|2022-07-01 04:20:50|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1656649280000|2022-07-01 04:21:20|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1656649300000|2022-07-01 04:21:40|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1656649310000|2022-07-01 04:21:50|3.71|2.11|3.71|2.11|3.73|2.13|3.71|2.11|0
1656649320000|2022-07-01 04:22:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1656649330000|2022-07-01 04:22:10|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1656649340000|2022-07-01 04:22:20|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1656649350000|2022-07-01 04:22:30|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1656649360000|2022-07-01 04:22:40|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1656649370000|2022-07-01 04:22:50|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1656649380000|2022-07-01 04:23:00|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1656649400000|2022-07-01 04:23:20|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1656649410000|2022-07-01 04:23:30|3.81|2.21|3.81|2.21|3.81|2.21|3.79|2.19|0
1656649420000|2022-07-01 04:23:40|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1656649430000|2022-07-01 04:23:50|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1656649440000|2022-07-01 04:24:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1656649450000|2022-07-01 04:24:10|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1656649460000|2022-07-01 04:24:20|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1656649470000|2022-07-01 04:24:30|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1656649480000|2022-07-01 04:24:40|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1656649490000|2022-07-01 04:24:50|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1656649500000|2022-07-01 04:25:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1656649510000|2022-07-01 04:25:10|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1656649520000|2022-07-01 04:25:20|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1656649530000|2022-07-01 04:25:30|3.84|2.24|3.84|2.24|3.84|2.24|3.83|2.23|0
1656649540000|2022-07-01 04:25:40|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1656649550000|2022-07-01 04:25:50|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1656649560000|2022-07-01 04:26:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1656649570000|2022-07-01 04:26:10|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1656649580000|2022-07-01 04:26:20|3.83|2.23|3.81|2.21|3.83|2.23|3.81|2.21|0
1656649610000|2022-07-01 04:26:50|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1656649620000|2022-07-01 04:27:00|3.78|2.18|3.79|2.19|3.79|2.19|3.77|2.17|0
1656649630000|2022-07-01 04:27:10|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1656649650000|2022-07-01 04:27:30|3.79|2.19|3.79|2.19|3.79|2.19|3.79|2.19|0
1656649690000|2022-07-01 04:28:10|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1656649700000|2022-07-01 04:28:20|3.79|2.19|3.79|2.19|3.79|2.19|3.79|2.19|0
1656649710000|2022-07-01 04:28:30|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1656649720000|2022-07-01 04:28:40|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1656649740000|2022-07-01 04:29:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1656649750000|2022-07-01 04:29:10|3.75|2.15|3.75|2.15|3.76|2.16|3.75|2.15|0
1656649760000|2022-07-01 04:29:20|3.76|2.16|3.78|2.18|3.78|2.18|3.76|2.16|0
1656649770000|2022-07-01 04:29:30|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1656649790000|2022-07-01 04:29:50|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1656649800000|2022-07-01 04:30:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1656649810000|2022-07-01 04:30:10|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1656649820000|2022-07-01 04:30:20|3.81|2.21|3.83|2.23|3.83|2.23|3.8|2.2|0
1656649830000|2022-07-01 04:30:30|3.82|2.22|3.84|2.24|3.84|2.24|3.82|2.22|0
1656649840000|2022-07-01 04:30:40|3.85|2.25|3.86|2.26|3.86|2.26|3.85|2.25|0
1656649850000|2022-07-01 04:30:50|3.85|2.25|3.87|2.27|3.87|2.27|3.85|2.25|0
1656649860000|2022-07-01 04:31:00|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1656649870000|2022-07-01 04:31:10|3.87|2.27|3.87|2.27|3.88|2.28|3.87|2.27|0
1656649880000|2022-07-01 04:31:20|3.86|2.26|3.88|2.28|3.88|2.28|3.86|2.26|0
1656649890000|2022-07-01 04:31:30|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1656649900000|2022-07-01 04:31:40|3.88|2.28|3.88|2.28|3.88|2.28|3.88|2.28|0
1656649910000|2022-07-01 04:31:50|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1656649920000|2022-07-01 04:32:00|3.86|2.26|3.88|2.28|3.88|2.28|3.86|2.26|0
1656649930000|2022-07-01 04:32:10|3.87|2.27|3.86|2.26|3.87|2.27|3.86|2.26|0
1656649940000|2022-07-01 04:32:20|3.87|2.27|3.88|2.28|3.88|2.28|3.87|2.27|0
1656649950000|2022-07-01 04:32:30|3.87|2.27|3.88|2.28|3.88|2.28|3.87|2.27|0
1656649960000|2022-07-01 04:32:40|3.87|2.27|3.87|2.27|3.87|2.27|3.86|2.26|0
1656649970000|2022-07-01 04:32:50|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1656649980000|2022-07-01 04:33:00|3.86|2.26|3.88|2.28|3.88|2.28|3.86|2.26|0
1656649990000|2022-07-01 04:33:10|3.87|2.27|3.88|2.28|3.88|2.28|3.87|2.27|0
1656650030000|2022-07-01 04:33:50|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1656650070000|2022-07-01 04:34:30|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1656650080000|2022-07-01 04:34:40|3.9|2.3|3.88|2.28|3.9|2.3|3.88|2.28|0
1656650090000|2022-07-01 04:34:50|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1656650100000|2022-07-01 04:35:00|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1656650110000|2022-07-01 04:35:10|3.88|2.28|3.86|2.26|3.88|2.28|3.86|2.26|0
1656650120000|2022-07-01 04:35:20|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1656650130000|2022-07-01 04:35:30|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1656650140000|2022-07-01 04:35:40|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1656650150000|2022-07-01 04:35:50|3.88|2.28|3.88|2.28|3.88|2.28|3.88|2.28|0
1656650160000|2022-07-01 04:36:00|3.87|2.27|3.89|2.29|3.89|2.29|3.87|2.27|0
1656650170000|2022-07-01 04:36:10|3.88|2.28|3.88|2.28|3.89|2.29|3.88|2.28|0
1656650180000|2022-07-01 04:36:20|3.89|2.29|3.89|2.29|3.89|2.29|3.88|2.28|0
1656650190000|2022-07-01 04:36:30|3.9|2.3|3.91|2.31|3.91|2.31|3.9|2.3|0
1656650200000|2022-07-01 04:36:40|3.9|2.3|3.89|2.29|3.91|2.31|3.89|2.29|0
1656650210000|2022-07-01 04:36:50|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1656650230000|2022-07-01 04:37:10|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1656650240000|2022-07-01 04:37:20|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1656650250000|2022-07-01 04:37:30|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1656650270000|2022-07-01 04:37:50|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1656650280000|2022-07-01 04:38:00|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1656650290000|2022-07-01 04:38:10|3.87|2.27|3.86|2.26|3.87|2.27|3.86|2.26|0
1656650300000|2022-07-01 04:38:20|3.85|2.25|3.84|2.24|3.85|2.25|3.83|2.23|0
1656650320000|2022-07-01 04:38:40|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1656650330000|2022-07-01 04:38:50|3.84|2.24|3.84|2.24|3.84|2.24|3.83|2.23|0
1656650340000|2022-07-01 04:39:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1656650350000|2022-07-01 04:39:10|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1656650360000|2022-07-01 04:39:20|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1656650370000|2022-07-01 04:39:30|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1656650380000|2022-07-01 04:39:40|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1656650390000|2022-07-01 04:39:50|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1656650400000|2022-07-01 04:40:00|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1656650410000|2022-07-01 04:40:10|3.87|2.27|3.88|2.28|3.88|2.28|3.87|2.27|0
1656650420000|2022-07-01 04:40:20|3.87|2.27|3.86|2.26|3.87|2.27|3.86|2.26|0
1656650430000|2022-07-01 04:40:30|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1656650440000|2022-07-01 04:40:40|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1656650470000|2022-07-01 04:41:10|3.88|2.28|3.87|2.27|3.88|2.28|3.87|2.27|0
1656650480000|2022-07-01 04:41:20|3.86|2.26|3.87|2.27|3.87|2.27|3.86|2.26|0
1656650490000|2022-07-01 04:41:30|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1656650510000|2022-07-01 04:41:50|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1656650520000|2022-07-01 04:42:00|3.91|2.31|3.91|2.31|3.92|2.32|3.91|2.31|0
1656650530000|2022-07-01 04:42:10|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1656650540000|2022-07-01 04:42:20|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656650550000|2022-07-01 04:42:30|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656650560000|2022-07-01 04:42:40|3.91|2.31|3.9|2.3|3.91|2.31|3.9|2.3|0
1656650570000|2022-07-01 04:42:50|3.91|2.31|3.92|2.32|3.92|2.32|3.91|2.31|0
1656650580000|2022-07-01 04:43:00|3.91|2.31|3.9|2.3|3.91|2.31|3.9|2.3|0
1656650590000|2022-07-01 04:43:10|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656650600000|2022-07-01 04:43:20|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656650610000|2022-07-01 04:43:30|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656650620000|2022-07-01 04:43:40|3.93|2.33|3.95|2.35|3.95|2.35|3.93|2.33|0
1656650630000|2022-07-01 04:43:50|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1656650640000|2022-07-01 04:44:00|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1656650650000|2022-07-01 04:44:10|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656650660000|2022-07-01 04:44:20|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656650670000|2022-07-01 04:44:30|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656650680000|2022-07-01 04:44:40|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656650700000|2022-07-01 04:45:00|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656650710000|2022-07-01 04:45:10|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656650720000|2022-07-01 04:45:20|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1656650730000|2022-07-01 04:45:30|3.91|2.31|3.9|2.3|3.91|2.31|3.9|2.3|0
1656650740000|2022-07-01 04:45:40|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1656650750000|2022-07-01 04:45:50|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1656650760000|2022-07-01 04:46:00|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656650780000|2022-07-01 04:46:20|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656650790000|2022-07-01 04:46:30|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656650800000|2022-07-01 04:46:40|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1656650810000|2022-07-01 04:46:50|3.91|2.31|3.88|2.28|3.91|2.31|3.88|2.28|0
1656650820000|2022-07-01 04:47:00|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1656650830000|2022-07-01 04:47:10|3.88|2.28|3.88|2.28|3.88|2.28|3.88|2.28|0
1656650840000|2022-07-01 04:47:20|3.89|2.29|3.9|2.3|3.91|2.31|3.89|2.29|0
1656650850000|2022-07-01 04:47:30|3.91|2.31|3.91|2.31|3.91|2.31|3.9|2.3|0
1656650860000|2022-07-01 04:47:40|3.92|2.32|3.92|2.32|3.93|2.33|3.92|2.32|0
1656650870000|2022-07-01 04:47:50|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1656650880000|2022-07-01 04:48:00|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656650890000|2022-07-01 04:48:10|3.91|2.31|3.92|2.32|3.92|2.32|3.91|2.31|0
1656650900000|2022-07-01 04:48:20|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656650910000|2022-07-01 04:48:30|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1656650920000|2022-07-01 04:48:40|3.92|2.32|3.91|2.31|3.92|2.32|3.91|2.31|0
1656650940000|2022-07-01 04:49:00|3.9|2.3|3.91|2.31|3.91|2.31|3.9|2.3|0
1656650960000|2022-07-01 04:49:20|3.92|2.32|3.91|2.31|3.92|2.32|3.91|2.31|0
1656650980000|2022-07-01 04:49:40|3.92|2.32|3.91|2.31|3.92|2.32|3.91|2.31|0
1656650990000|2022-07-01 04:49:50|3.92|2.32|3.91|2.31|3.92|2.32|3.91|2.31|0
1656651000000|2022-07-01 04:50:00|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1656651010000|2022-07-01 04:50:10|3.94|2.34|3.92|2.32|3.94|2.34|3.92|2.32|0
1656651020000|2022-07-01 04:50:20|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656651030000|2022-07-01 04:50:30|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1656651040000|2022-07-01 04:50:40|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1656651050000|2022-07-01 04:50:50|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1656651060000|2022-07-01 04:51:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1656651070000|2022-07-01 04:51:10|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656651080000|2022-07-01 04:51:20|3.93|2.33|3.93|2.33|3.93|2.33|3.92|2.32|0
1656651090000|2022-07-01 04:51:30|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656651100000|2022-07-01 04:51:40|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656651110000|2022-07-01 04:51:50|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1656651120000|2022-07-01 04:52:00|3.92|2.32|3.91|2.31|3.92|2.32|3.91|2.31|0
1656651130000|2022-07-01 04:52:10|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656651150000|2022-07-01 04:52:30|3.93|2.33|3.93|2.33|3.93|2.33|3.92|2.32|0
1656651160000|2022-07-01 04:52:40|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656651180000|2022-07-01 04:53:00|3.92|2.32|3.94|2.34|3.94|2.34|3.92|2.32|0
1656651200000|2022-07-01 04:53:20|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1656651210000|2022-07-01 04:53:30|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1656651220000|2022-07-01 04:53:40|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656651240000|2022-07-01 04:54:00|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656651250000|2022-07-01 04:54:10|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1656651270000|2022-07-01 04:54:30|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656651310000|2022-07-01 04:55:10|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1656651320000|2022-07-01 04:55:20|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1656651330000|2022-07-01 04:55:30|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1656651340000|2022-07-01 04:55:40|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1656651350000|2022-07-01 04:55:50|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656651370000|2022-07-01 04:56:10|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656651390000|2022-07-01 04:56:30|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1656651400000|2022-07-01 04:56:40|3.91|2.31|3.92|2.32|3.92|2.32|3.91|2.31|0
1656651410000|2022-07-01 04:56:50|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1656651420000|2022-07-01 04:57:00|3.94|2.34|3.92|2.32|3.94|2.34|3.92|2.32|0
1656651430000|2022-07-01 04:57:10|3.93|2.33|3.91|2.31|3.93|2.33|3.91|2.31|0
1656651440000|2022-07-01 04:57:20|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1656651460000|2022-07-01 04:57:40|3.89|2.29|3.87|2.27|3.89|2.29|3.87|2.27|0
1656651480000|2022-07-01 04:58:00|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1656651490000|2022-07-01 04:58:10|3.85|2.25|3.84|2.24|3.85|2.25|3.84|2.24|0
1656651500000|2022-07-01 04:58:20|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1656651510000|2022-07-01 04:58:30|3.84|2.24|3.84|2.24|3.84|2.24|3.84|2.24|0
1656651520000|2022-07-01 04:58:40|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1656651530000|2022-07-01 04:58:50|3.85|2.25|3.83|2.23|3.85|2.25|3.83|2.23|0
1656651540000|2022-07-01 04:59:00|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1656651560000|2022-07-01 04:59:20|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1656651570000|2022-07-01 04:59:30|3.84|2.24|3.84|2.24|3.84|2.24|3.84|2.24|0
1656651580000|2022-07-01 04:59:40|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1656651590000|2022-07-01 04:59:50|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1656651600000|2022-07-01 05:00:00|3.82|2.22|3.84|2.24|3.84|2.24|3.82|2.22|0
1656651610000|2022-07-01 05:00:10|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1656651620000|2022-07-01 05:00:20|3.81|2.21|3.78|2.18|3.81|2.21|3.78|2.18|0
1656651630000|2022-07-01 05:00:30|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1656651640000|2022-07-01 05:00:40|3.8|2.2|3.81|2.21|3.81|2.21|3.8|2.2|0
1656651650000|2022-07-01 05:00:50|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1656651660000|2022-07-01 05:01:00|3.83|2.23|3.87|2.27|3.87|2.27|3.83|2.23|0
1656651680000|2022-07-01 05:01:20|3.86|2.26|3.83|2.23|3.86|2.26|3.83|2.23|0
1656651690000|2022-07-01 05:01:30|3.84|2.24|3.83|2.23|3.84|2.24|3.82|2.22|0
1656651700000|2022-07-01 05:01:40|3.86|2.26|3.86|2.26|3.86|2.26|3.85|2.25|0
1656651710000|2022-07-01 05:01:50|3.85|2.25|3.85|2.25|3.85|2.25|3.84|2.24|0
1656651730000|2022-07-01 05:02:10|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1656651740000|2022-07-01 05:02:20|3.84|2.24|3.82|2.22|3.84|2.24|3.82|2.22|0
1656651750000|2022-07-01 05:02:30|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1656651760000|2022-07-01 05:02:40|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1656651770000|2022-07-01 05:02:50|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1656651780000|2022-07-01 05:03:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1656651810000|2022-07-01 05:03:30|3.83|2.23|3.85|2.25|3.85|2.25|3.83|2.23|0
1656651820000|2022-07-01 05:03:40|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1656651830000|2022-07-01 05:03:50|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1656651840000|2022-07-01 05:04:00|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1656651850000|2022-07-01 05:04:10|3.84|2.24|3.86|2.26|3.86|2.26|3.84|2.24|0
1656651860000|2022-07-01 05:04:20|3.85|2.25|3.83|2.23|3.85|2.25|3.83|2.23|0
1656651870000|2022-07-01 05:04:30|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1656651880000|2022-07-01 05:04:40|3.82|2.22|3.84|2.24|3.84|2.24|3.82|2.22|0
1656651890000|2022-07-01 05:04:50|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1656651900000|2022-07-01 05:05:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1656651910000|2022-07-01 05:05:10|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1656651920000|2022-07-01 05:05:20|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1656651940000|2022-07-01 05:05:40|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1656651950000|2022-07-01 05:05:50|3.82|2.22|3.82|2.22|3.84|2.24|3.82|2.22|0
1656651960000|2022-07-01 05:06:00|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1656651970000|2022-07-01 05:06:10|3.85|2.25|3.84|2.24|3.85|2.25|3.84|2.24|0
1656651980000|2022-07-01 05:06:20|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1656651990000|2022-07-01 05:06:30|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1656652000000|2022-07-01 05:06:40|3.84|2.24|3.84|2.24|3.84|2.24|3.84|2.24|0
1656652010000|2022-07-01 05:06:50|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1656652020000|2022-07-01 05:07:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1656652030000|2022-07-01 05:07:10|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1656652050000|2022-07-01 05:07:30|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1656652060000|2022-07-01 05:07:40|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1656652070000|2022-07-01 05:07:50|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1656652080000|2022-07-01 05:08:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1656652100000|2022-07-01 05:08:20|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1656652110000|2022-07-01 05:08:30|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1656652120000|2022-07-01 05:08:40|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1656652130000|2022-07-01 05:08:50|3.86|2.26|3.88|2.28|3.88|2.28|3.86|2.26|0
1656652140000|2022-07-01 05:09:00|3.89|2.29|3.9|2.3|3.9|2.3|3.87|2.27|0
1656652150000|2022-07-01 05:09:10|3.91|2.31|3.89|2.29|3.91|2.31|3.89|2.29|0
1656652170000|2022-07-01 05:09:30|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1656652180000|2022-07-01 05:09:40|3.88|2.28|3.88|2.28|3.88|2.28|3.88|2.28|0
1656652190000|2022-07-01 05:09:50|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1656652200000|2022-07-01 05:10:00|3.88|2.28|3.88|2.28|3.88|2.28|3.88|2.28|0
1656652210000|2022-07-01 05:10:10|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1656652220000|2022-07-01 05:10:20|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1656652230000|2022-07-01 05:10:30|3.87|2.27|3.88|2.28|3.88|2.28|3.87|2.27|0
1656652260000|2022-07-01 05:11:00|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1656652270000|2022-07-01 05:11:10|3.89|2.29|3.91|2.31|3.91|2.31|3.89|2.29|0
1656652280000|2022-07-01 05:11:20|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1656652290000|2022-07-01 05:11:30|3.91|2.31|3.91|2.31|3.91|2.31|3.91|2.31|0
1656652300000|2022-07-01 05:11:40|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1656652310000|2022-07-01 05:11:50|3.89|2.29|3.89|2.29|3.89|2.29|3.88|2.28|0
1656652320000|2022-07-01 05:12:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1656652330000|2022-07-01 05:12:10|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1656652340000|2022-07-01 05:12:20|3.88|2.28|3.88|2.28|3.88|2.28|3.88|2.28|0
1656652360000|2022-07-01 05:12:40|3.87|2.27|3.88|2.28|3.88|2.28|3.87|2.27|0
1656652380000|2022-07-01 05:13:00|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1656652390000|2022-07-01 05:13:10|3.88|2.28|3.88|2.28|3.88|2.28|3.88|2.28|0
1656652420000|2022-07-01 05:13:40|3.87|2.27|3.86|2.26|3.87|2.27|3.86|2.26|0
1656652430000|2022-07-01 05:13:50|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1656652440000|2022-07-01 05:14:00|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1656652450000|2022-07-01 05:14:10|3.87|2.27|3.87|2.27|3.87|2.27|3.87|2.27|0
1656652460000|2022-07-01 05:14:20|3.86|2.26|3.86|2.26|3.86|2.26|3.85|2.25|0
1656652480000|2022-07-01 05:14:40|3.85|2.25|3.85|2.25|3.86|2.26|3.85|2.25|0
1656652490000|2022-07-01 05:14:50|3.84|2.24|3.84|2.24|3.84|2.24|3.84|2.24|0
1656652500000|2022-07-01 05:15:00|3.82|2.22|3.84|2.24|3.84|2.24|3.82|2.22|0
1656652520000|2022-07-01 05:15:20|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1656652530000|2022-07-01 05:15:30|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1656652540000|2022-07-01 05:15:40|3.8|2.2|3.78|2.18|3.8|2.2|3.78|2.18|0
1656652550000|2022-07-01 05:15:50|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1656652560000|2022-07-01 05:16:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1656652570000|2022-07-01 05:16:10|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1656652580000|2022-07-01 05:16:20|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1656652590000|2022-07-01 05:16:30|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1656652600000|2022-07-01 05:16:40|3.74|2.14|3.74|2.14|3.74|2.14|3.74|2.14|0
1656652610000|2022-07-01 05:16:50|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1656652620000|2022-07-01 05:17:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1656652640000|2022-07-01 05:17:20|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1656652650000|2022-07-01 05:17:30|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1656652680000|2022-07-01 05:18:00|3.72|2.12|3.74|2.14|3.74|2.14|3.72|2.12|0
1656652690000|2022-07-01 05:18:10|3.73|2.13|3.71|2.11|3.73|2.13|3.71|2.11|0
1656652700000|2022-07-01 05:18:20|3.7|2.1|3.71|2.11|3.71|2.11|3.7|2.1|0
1656652710000|2022-07-01 05:18:30|3.72|2.12|3.72|2.12|3.73|2.13|3.72|2.12|0
1656652720000|2022-07-01 05:18:40|3.71|2.11|3.7|2.1|3.71|2.11|3.7|2.1|0
1656652730000|2022-07-01 05:18:50|3.71|2.11|3.71|2.11|3.71|2.11|3.71|2.11|0
1656652740000|2022-07-01 05:19:00|3.72|2.12|3.72|2.12|3.72|2.12|3.72|2.12|0
1656652750000|2022-07-01 05:19:10|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1656652770000|2022-07-01 05:19:30|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1656652790000|2022-07-01 05:19:50|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1656652800000|2022-07-01 05:20:00|3.75|2.15|3.74|2.14|3.76|2.16|3.74|2.14|0
1656652810000|2022-07-01 05:20:10|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1656652830000|2022-07-01 05:20:30|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1656652850000|2022-07-01 05:20:50|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1656652860000|2022-07-01 05:21:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1656652870000|2022-07-01 05:21:10|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1656652890000|2022-07-01 05:21:30|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1656652900000|2022-07-01 05:21:40|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1656652910000|2022-07-01 05:21:50|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1656652950000|2022-07-01 05:22:30|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1656652970000|2022-07-01 05:22:50|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1656652980000|2022-07-01 05:23:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1656652990000|2022-07-01 05:23:10|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1656653020000|2022-07-01 05:23:40|3.75|2.15|3.76|2.16|3.77|2.17|3.75|2.15|0
1656653030000|2022-07-01 05:23:50|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1656653060000|2022-07-01 05:24:20|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1656653070000|2022-07-01 05:24:30|3.78|2.18|3.76|2.16|3.78|2.18|3.76|2.16|0
1656653100000|2022-07-01 05:25:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1656653110000|2022-07-01 05:25:10|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1656653120000|2022-07-01 05:25:20|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1656653130000|2022-07-01 05:25:30|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1656653140000|2022-07-01 05:25:40|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1656653160000|2022-07-01 05:26:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1656653170000|2022-07-01 05:26:10|3.83|2.23|3.82|2.22|3.84|2.24|3.82|2.22|0
1656653180000|2022-07-01 05:26:20|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1656653190000|2022-07-01 05:26:30|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1656653200000|2022-07-01 05:26:40|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1656653220000|2022-07-01 05:27:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1656653240000|2022-07-01 05:27:20|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1656653250000|2022-07-01 05:27:30|3.85|2.25|3.86|2.26|3.86|2.26|3.85|2.25|0
1656653260000|2022-07-01 05:27:40|3.85|2.25|3.85|2.25|3.85|2.25|3.85|2.25|0
1656653280000|2022-07-01 05:28:00|4.06|2.46|4.15|2.55|4.15|2.55|4.05|2.45|0
1656653290000|2022-07-01 05:28:10|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656653320000|2022-07-01 05:28:40|4.16|2.56|4.17|2.57|4.18|2.58|4.16|2.56|0
1656653350000|2022-07-01 05:29:10|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1656653360000|2022-07-01 05:29:20|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1656653370000|2022-07-01 05:29:30|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1656653390000|2022-07-01 05:29:50|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1656653400000|2022-07-01 05:30:00|4.17|2.57|4.17|2.57|4.19|2.59|4.17|2.57|0
1656653410000|2022-07-01 05:30:10|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656653420000|2022-07-01 05:30:20|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656653430000|2022-07-01 05:30:30|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656653440000|2022-07-01 05:30:40|4.13|2.53|4.14|2.54|4.15|2.55|4.13|2.53|0
1656653450000|2022-07-01 05:30:50|4.13|2.53|4.13|2.53|4.14|2.54|4.13|2.53|0
1656653460000|2022-07-01 05:31:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1656653490000|2022-07-01 05:31:30|4.12|2.52|4.12|2.52|4.13|2.53|4.12|2.52|0
1656653500000|2022-07-01 05:31:40|4.11|2.51|4.12|2.52|4.13|2.53|4.11|2.51|0
1656653510000|2022-07-01 05:31:50|4.11|2.51|4.11|2.51|4.11|2.51|4.11|2.51|0
1656653520000|2022-07-01 05:32:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1656653530000|2022-07-01 05:32:10|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1656653550000|2022-07-01 05:32:30|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1656653560000|2022-07-01 05:32:40|4.1|2.5|4.09|2.49|4.1|2.5|4.08|2.48|0
1656653570000|2022-07-01 05:32:50|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1656653580000|2022-07-01 05:33:00|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1656653590000|2022-07-01 05:33:10|4.06|2.46|4.07|2.47|4.08|2.48|4.06|2.46|0
1656653600000|2022-07-01 05:33:20|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1656653610000|2022-07-01 05:33:30|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1656653640000|2022-07-01 05:34:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1656653650000|2022-07-01 05:34:10|4.12|2.52|4.13|2.53|4.14|2.54|4.12|2.52|0
1656653660000|2022-07-01 05:34:20|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1656653690000|2022-07-01 05:34:50|4.13|2.53|4.11|2.51|4.13|2.53|4.11|2.51|0
1656653700000|2022-07-01 05:35:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1656653710000|2022-07-01 05:35:10|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1656653720000|2022-07-01 05:35:20|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1656653730000|2022-07-01 05:35:30|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1656653740000|2022-07-01 05:35:40|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1656653750000|2022-07-01 05:35:50|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1656653770000|2022-07-01 05:36:10|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1656653780000|2022-07-01 05:36:20|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1656653790000|2022-07-01 05:36:30|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1656653800000|2022-07-01 05:36:40|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1656653810000|2022-07-01 05:36:50|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1656653830000|2022-07-01 05:37:10|4.11|2.51|4.11|2.51|4.11|2.51|4.11|2.51|0
1656653840000|2022-07-01 05:37:20|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1656653850000|2022-07-01 05:37:30|4.12|2.52|4.13|2.53|4.14|2.54|4.12|2.52|0
1656653870000|2022-07-01 05:37:50|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1656653880000|2022-07-01 05:38:00|4.13|2.53|4.15|2.55|4.15|2.55|4.13|2.53|0
1656653900000|2022-07-01 05:38:20|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656653910000|2022-07-01 05:38:30|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1656653920000|2022-07-01 05:38:40|4.11|2.51|4.11|2.51|4.11|2.51|4.11|2.51|0
1656653930000|2022-07-01 05:38:50|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1656653940000|2022-07-01 05:39:00|4.09|2.49|4.1|2.5|4.11|2.51|4.08|2.48|0
1656653950000|2022-07-01 05:39:10|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1656653960000|2022-07-01 05:39:20|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1656653980000|2022-07-01 05:39:40|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1656653990000|2022-07-01 05:39:50|4.1|2.5|4.1|2.5|4.1|2.5|4.09|2.49|0
1656654000000|2022-07-01 05:40:00|4.11|2.51|4.13|2.53|4.13|2.53|4.11|2.51|0
1656654010000|2022-07-01 05:40:10|4.14|2.54|4.14|2.54|4.15|2.55|4.14|2.54|0
1656654020000|2022-07-01 05:40:20|4.13|2.53|4.15|2.55|4.15|2.55|4.13|2.53|0
1656654030000|2022-07-01 05:40:30|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656654040000|2022-07-01 05:40:40|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656654060000|2022-07-01 05:41:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1656654070000|2022-07-01 05:41:10|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1656654080000|2022-07-01 05:41:20|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1656654090000|2022-07-01 05:41:30|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1656654100000|2022-07-01 05:41:40|4.14|2.54|4.15|2.55|4.16|2.56|4.14|2.54|0
1656654110000|2022-07-01 05:41:50|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1656654120000|2022-07-01 05:42:00|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1656654140000|2022-07-01 05:42:20|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1656654150000|2022-07-01 05:42:30|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1656654160000|2022-07-01 05:42:40|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1656654170000|2022-07-01 05:42:50|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1656654180000|2022-07-01 05:43:00|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1656654190000|2022-07-01 05:43:10|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1656654200000|2022-07-01 05:43:20|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1656654210000|2022-07-01 05:43:30|4.22|2.62|4.23|2.63|4.23|2.63|4.22|2.62|0
1656654220000|2022-07-01 05:43:40|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1656654230000|2022-07-01 05:43:50|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1656654240000|2022-07-01 05:44:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1656654250000|2022-07-01 05:44:10|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1656654260000|2022-07-01 05:44:20|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1656654270000|2022-07-01 05:44:30|4.23|2.63|4.21|2.61|4.23|2.63|4.21|2.61|0
1656654300000|2022-07-01 05:45:00|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1656654310000|2022-07-01 05:45:10|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1656654320000|2022-07-01 05:45:20|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1656654330000|2022-07-01 05:45:30|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1656654340000|2022-07-01 05:45:40|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1656654350000|2022-07-01 05:45:50|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1656654360000|2022-07-01 05:46:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1656654370000|2022-07-01 05:46:10|4.27|2.67|4.29|2.69|4.29|2.69|4.27|2.67|0
1656654380000|2022-07-01 05:46:20|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656654390000|2022-07-01 05:46:30|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1656654400000|2022-07-01 05:46:40|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1656654410000|2022-07-01 05:46:50|4.33|2.73|4.31|2.71|4.33|2.73|4.31|2.71|0
1656654420000|2022-07-01 05:47:00|4.3|2.7|4.3|2.7|4.3|2.7|4.29|2.69|0
1656654430000|2022-07-01 05:47:10|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656654440000|2022-07-01 05:47:20|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656654450000|2022-07-01 05:47:30|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656654460000|2022-07-01 05:47:40|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1656654470000|2022-07-01 05:47:50|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1656654490000|2022-07-01 05:48:10|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1656654500000|2022-07-01 05:48:20|4.29|2.69|4.27|2.67|4.29|2.69|4.27|2.67|0
1656654510000|2022-07-01 05:48:30|4.29|2.69|4.26|2.66|4.29|2.69|4.26|2.66|0
1656654520000|2022-07-01 05:48:40|4.25|2.65|4.26|2.66|4.26|2.66|4.25|2.65|0
1656654530000|2022-07-01 05:48:50|4.25|2.65|4.26|2.66|4.26|2.66|4.25|2.65|0
1656654540000|2022-07-01 05:49:00|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1656654550000|2022-07-01 05:49:10|4.23|2.63|4.23|2.63|4.24|2.64|4.23|2.63|0
1656654560000|2022-07-01 05:49:20|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1656654570000|2022-07-01 05:49:30|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1656654580000|2022-07-01 05:49:40|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1656654590000|2022-07-01 05:49:50|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1656654600000|2022-07-01 05:50:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1656654610000|2022-07-01 05:50:10|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1656654620000|2022-07-01 05:50:20|4.23|2.63|4.23|2.63|4.24|2.64|4.23|2.63|0
1656654630000|2022-07-01 05:50:30|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1656654660000|2022-07-01 05:51:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1656654670000|2022-07-01 05:51:10|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1656654680000|2022-07-01 05:51:20|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1656654690000|2022-07-01 05:51:30|4.21|2.61|4.23|2.63|4.23|2.63|4.21|2.61|0
1656654700000|2022-07-01 05:51:40|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1656654710000|2022-07-01 05:51:50|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1656654720000|2022-07-01 05:52:00|4.25|2.65|4.22|2.62|4.25|2.65|4.22|2.62|0
1656654730000|2022-07-01 05:52:10|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1656654740000|2022-07-01 05:52:20|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1656654750000|2022-07-01 05:52:30|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1656654760000|2022-07-01 05:52:40|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1656654770000|2022-07-01 05:52:50|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1656654780000|2022-07-01 05:53:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1656654790000|2022-07-01 05:53:10|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1656654800000|2022-07-01 05:53:20|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1656654810000|2022-07-01 05:53:30|4.25|2.65|4.25|2.65|4.25|2.65|4.23|2.63|0
1656654820000|2022-07-01 05:53:40|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1656654830000|2022-07-01 05:53:50|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1656654840000|2022-07-01 05:54:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1656654850000|2022-07-01 05:54:10|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1656654880000|2022-07-01 05:54:40|4.23|2.63|4.25|2.65|4.25|2.65|4.23|2.63|0
1656654890000|2022-07-01 05:54:50|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1656654900000|2022-07-01 05:55:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1656654910000|2022-07-01 05:55:10|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1656654920000|2022-07-01 05:55:20|4.23|2.63|4.25|2.65|4.25|2.65|4.23|2.63|0
1656654930000|2022-07-01 05:55:30|4.24|2.64|4.29|2.69|4.29|2.69|4.24|2.64|0
1656654950000|2022-07-01 05:55:50|4.31|2.71|4.31|2.71|4.31|2.71|4.3|2.7|0
1656654960000|2022-07-01 05:56:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1656654970000|2022-07-01 05:56:10|4.29|2.69|4.29|2.69|4.29|2.69|4.29|2.69|0
1656654980000|2022-07-01 05:56:20|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656654990000|2022-07-01 05:56:30|4.27|2.67|4.26|2.66|4.28|2.68|4.26|2.66|0
1656655000000|2022-07-01 05:56:40|4.27|2.67|4.27|2.67|4.28|2.68|4.27|2.67|0
1656655010000|2022-07-01 05:56:50|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656655020000|2022-07-01 05:57:00|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1656655030000|2022-07-01 05:57:10|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1656655050000|2022-07-01 05:57:30|4.26|2.66|4.26|2.66|4.26|2.66|4.26|2.66|0
1656655060000|2022-07-01 05:57:40|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1656655070000|2022-07-01 05:57:50|4.26|2.66|4.25|2.65|4.27|2.67|4.25|2.65|0
1656655080000|2022-07-01 05:58:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1656655090000|2022-07-01 05:58:10|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656655100000|2022-07-01 05:58:20|4.29|2.69|4.28|2.68|4.29|2.69|4.27|2.67|0
1656655110000|2022-07-01 05:58:30|4.26|2.66|4.25|2.65|4.27|2.67|4.25|2.65|0
1656655120000|2022-07-01 05:58:40|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1656655130000|2022-07-01 05:58:50|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1656655140000|2022-07-01 05:59:00|4.25|2.65|4.26|2.66|4.26|2.66|4.25|2.65|0
1656655150000|2022-07-01 05:59:10|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1656655160000|2022-07-01 05:59:20|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1656655170000|2022-07-01 05:59:30|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1656655180000|2022-07-01 05:59:40|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1656655190000|2022-07-01 05:59:50|4.22|2.62|4.2|2.6|4.22|2.62|4.2|2.6|0
1656655200000|2022-07-01 06:00:00|4.18|2.58|4.22|2.62|4.22|2.62|4.18|2.58|0
1656655210000|2022-07-01 06:00:10|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1656655220000|2022-07-01 06:00:20|4.22|2.62|4.19|2.59|4.22|2.62|4.19|2.59|0
1656655230000|2022-07-01 06:00:30|4.18|2.58|4.21|2.61|4.21|2.61|4.18|2.58|0
1656655240000|2022-07-01 06:00:40|4.18|2.58|4.17|2.57|4.18|2.58|4.16|2.56|0
1656655250000|2022-07-01 06:00:50|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1656655260000|2022-07-01 06:01:00|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656655270000|2022-07-01 06:01:10|4.15|2.55|4.11|2.51|4.15|2.55|4.11|2.51|0
1656655280000|2022-07-01 06:01:20|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1656655290000|2022-07-01 06:01:30|4.12|2.52|4.14|2.54|4.14|2.54|4.12|2.52|0
1656655300000|2022-07-01 06:01:40|4.16|2.56|4.14|2.54|4.16|2.56|4.14|2.54|0
1656655310000|2022-07-01 06:01:50|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1656655320000|2022-07-01 06:02:00|4.14|2.54|4.16|2.56|4.16|2.56|4.14|2.54|0
1656655330000|2022-07-01 06:02:10|4.17|2.57|4.19|2.59|4.19|2.59|4.17|2.57|0
1656655340000|2022-07-01 06:02:20|4.2|2.6|4.23|2.63|4.23|2.63|4.2|2.6|0
1656655350000|2022-07-01 06:02:30|4.22|2.62|4.25|2.65|4.25|2.65|4.22|2.62|0
1656655360000|2022-07-01 06:02:40|4.26|2.66|4.24|2.64|4.26|2.66|4.24|2.64|0
1656655370000|2022-07-01 06:02:50|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1656655380000|2022-07-01 06:03:00|4.25|2.65|4.28|2.68|4.28|2.68|4.25|2.65|0
1656655390000|2022-07-01 06:03:10|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1656655400000|2022-07-01 06:03:20|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656655410000|2022-07-01 06:03:30|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1656655420000|2022-07-01 06:03:40|4.26|2.66|4.24|2.64|4.26|2.66|4.24|2.64|0
1656655430000|2022-07-01 06:03:50|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1656655440000|2022-07-01 06:04:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1656655450000|2022-07-01 06:04:10|4.2|2.6|4.18|2.58|4.2|2.6|4.18|2.58|0
1656655460000|2022-07-01 06:04:20|4.17|2.57|4.2|2.6|4.2|2.6|4.16|2.56|0
1656655470000|2022-07-01 06:04:30|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1656655480000|2022-07-01 06:04:40|4.21|2.61|4.23|2.63|4.23|2.63|4.21|2.61|0
1656655490000|2022-07-01 06:04:50|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1656655500000|2022-07-01 06:05:00|4.24|2.64|4.22|2.62|4.26|2.66|4.22|2.62|0
1656655510000|2022-07-01 06:05:10|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1656655530000|2022-07-01 06:05:30|4.22|2.62|4.2|2.6|4.22|2.62|4.2|2.6|0
1656655540000|2022-07-01 06:05:40|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1656655550000|2022-07-01 06:05:50|4.21|2.61|4.22|2.62|4.23|2.63|4.21|2.61|0
1656655560000|2022-07-01 06:06:00|4.23|2.63|4.21|2.61|4.23|2.63|4.21|2.61|0
1656655570000|2022-07-01 06:06:10|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1656655580000|2022-07-01 06:06:20|4.21|2.61|4.18|2.58|4.21|2.61|4.18|2.58|0
1656655590000|2022-07-01 06:06:30|4.19|2.59|4.17|2.57|4.19|2.59|4.17|2.57|0
1656655600000|2022-07-01 06:06:40|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1656655610000|2022-07-01 06:06:50|4.2|2.6|4.18|2.58|4.2|2.6|4.18|2.58|0
1656655620000|2022-07-01 06:07:00|4.17|2.57|4.16|2.56|4.18|2.58|4.16|2.56|0
1656655630000|2022-07-01 06:07:10|4.14|2.54|4.14|2.54|4.14|2.54|4.14|2.54|0
1656655640000|2022-07-01 06:07:20|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1656655650000|2022-07-01 06:07:30|4.11|2.51|4.1|2.5|4.12|2.52|4.1|2.5|0
1656655660000|2022-07-01 06:07:40|4.12|2.52|4.12|2.52|4.12|2.52|4.11|2.51|0
1656655670000|2022-07-01 06:07:50|4.11|2.51|4.11|2.51|4.11|2.51|4.11|2.51|0
1656655680000|2022-07-01 06:08:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1656655690000|2022-07-01 06:08:10|4.12|2.52|4.1|2.5|4.12|2.52|4.1|2.5|0
1656655700000|2022-07-01 06:08:20|4.11|2.51|4.12|2.52|4.13|2.53|4.11|2.51|0
1656655710000|2022-07-01 06:08:30|4.13|2.53|4.11|2.51|4.13|2.53|4.11|2.51|0
1656655720000|2022-07-01 06:08:40|4.1|2.5|4.12|2.52|4.12|2.52|4.1|2.5|0
1656655730000|2022-07-01 06:08:50|4.11|2.51|4.11|2.51|4.12|2.52|4.11|2.51|0
1656655740000|2022-07-01 06:09:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1656655750000|2022-07-01 06:09:10|4.12|2.52|4.1|2.5|4.12|2.52|4.1|2.5|0
1656655770000|2022-07-01 06:09:30|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1656655780000|2022-07-01 06:09:40|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1656655790000|2022-07-01 06:09:50|4.11|2.51|4.13|2.53|4.13|2.53|4.1|2.5|0
1656655800000|2022-07-01 06:10:00|4.11|2.51|4.12|2.52|4.12|2.52|4.11|2.51|0
1656655810000|2022-07-01 06:10:10|4.11|2.51|4.13|2.53|4.13|2.53|4.11|2.51|0
1656655830000|2022-07-01 06:10:30|4.14|2.54|4.14|2.54|4.15|2.55|4.14|2.54|0
1656655840000|2022-07-01 06:10:40|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1656655850000|2022-07-01 06:10:50|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1656655860000|2022-07-01 06:11:00|4.12|2.52|4.14|2.54|4.14|2.54|4.12|2.52|0
1656655870000|2022-07-01 06:11:10|4.13|2.53|4.11|2.51|4.13|2.53|4.11|2.51|0
1656655880000|2022-07-01 06:11:20|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1656655890000|2022-07-01 06:11:30|4.11|2.51|4.12|2.52|4.12|2.52|4.11|2.51|0
1656655900000|2022-07-01 06:11:40|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1656655920000|2022-07-01 06:12:00|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1656655930000|2022-07-01 06:12:10|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1656655940000|2022-07-01 06:12:20|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1656655950000|2022-07-01 06:12:30|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1656655960000|2022-07-01 06:12:40|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1656655970000|2022-07-01 06:12:50|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1656655980000|2022-07-01 06:13:00|4.16|2.56|4.19|2.59|4.19|2.59|4.16|2.56|0
1656655990000|2022-07-01 06:13:10|4.2|2.6|4.18|2.58|4.2|2.6|4.18|2.58|0
1656656000000|2022-07-01 06:13:20|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1656656010000|2022-07-01 06:13:30|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1656656020000|2022-07-01 06:13:40|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1656656030000|2022-07-01 06:13:50|4.24|2.64|4.21|2.61|4.24|2.64|4.21|2.61|0
1656656040000|2022-07-01 06:14:00|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1656656050000|2022-07-01 06:14:10|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1656656060000|2022-07-01 06:14:20|4.26|2.66|4.24|2.64|4.26|2.66|4.24|2.64|0
1656656070000|2022-07-01 06:14:30|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1656656080000|2022-07-01 06:14:40|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1656656090000|2022-07-01 06:14:50|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1656656100000|2022-07-01 06:15:00|4.25|2.65|4.22|2.62|4.25|2.65|4.22|2.62|0
1656656110000|2022-07-01 06:15:10|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1656656120000|2022-07-01 06:15:20|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1656656130000|2022-07-01 06:15:30|4.21|2.61|4.18|2.58|4.21|2.61|4.18|2.58|0
1656656140000|2022-07-01 06:15:40|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1656656150000|2022-07-01 06:15:50|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1656656160000|2022-07-01 06:16:00|4.19|2.59|4.18|2.58|4.19|2.59|4.17|2.57|0
1656656170000|2022-07-01 06:16:10|4.17|2.57|4.17|2.57|4.17|2.57|4.16|2.56|0
1656656180000|2022-07-01 06:16:20|4.16|2.56|4.18|2.58|4.18|2.58|4.16|2.56|0
1656656190000|2022-07-01 06:16:30|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1656656200000|2022-07-01 06:16:40|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1656656210000|2022-07-01 06:16:50|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1656656220000|2022-07-01 06:17:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1656656230000|2022-07-01 06:17:10|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1656656240000|2022-07-01 06:17:20|4.18|2.58|4.16|2.56|4.18|2.58|4.16|2.56|0
1656656250000|2022-07-01 06:17:30|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1656656260000|2022-07-01 06:17:40|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1656656270000|2022-07-01 06:17:50|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1656656280000|2022-07-01 06:18:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1656656290000|2022-07-01 06:18:10|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1656656300000|2022-07-01 06:18:20|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1656656320000|2022-07-01 06:18:40|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1656656330000|2022-07-01 06:18:50|4.15|2.55|4.15|2.55|4.15|2.55|4.14|2.54|0
1656656340000|2022-07-01 06:19:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1656656350000|2022-07-01 06:19:10|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1656656360000|2022-07-01 06:19:20|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656656370000|2022-07-01 06:19:30|4.14|2.54|4.14|2.54|4.15|2.55|4.14|2.54|0
1656656390000|2022-07-01 06:19:50|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1656656400000|2022-07-01 06:20:00|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1656656410000|2022-07-01 06:20:10|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1656656420000|2022-07-01 06:20:20|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1656656430000|2022-07-01 06:20:30|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1656656440000|2022-07-01 06:20:40|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1656656450000|2022-07-01 06:20:50|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1656656460000|2022-07-01 06:21:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1656656470000|2022-07-01 06:21:10|4.23|2.63|4.24|2.64|4.24|2.64|4.21|2.61|0
1656656480000|2022-07-01 06:21:20|4.22|2.62|4.23|2.63|4.23|2.63|4.22|2.62|0
1656656490000|2022-07-01 06:21:30|4.22|2.62|4.25|2.65|4.25|2.65|4.22|2.62|0
1656656500000|2022-07-01 06:21:40|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1656656520000|2022-07-01 06:22:00|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1656656530000|2022-07-01 06:22:10|4.24|2.64|4.27|2.67|4.27|2.67|4.24|2.64|0
1656656540000|2022-07-01 06:22:20|4.26|2.66|4.27|2.67|4.28|2.68|4.26|2.66|0
1656656550000|2022-07-01 06:22:30|4.26|2.66|4.28|2.68|4.28|2.68|4.26|2.66|0
1656656560000|2022-07-01 06:22:40|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1656656570000|2022-07-01 06:22:50|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1656656580000|2022-07-01 06:23:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1656656590000|2022-07-01 06:23:10|4.26|2.66|4.24|2.64|4.26|2.66|4.24|2.64|0
1656656600000|2022-07-01 06:23:20|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1656656610000|2022-07-01 06:23:30|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1656656620000|2022-07-01 06:23:40|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1656656630000|2022-07-01 06:23:50|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1656656640000|2022-07-01 06:24:00|4.23|2.63|4.24|2.64|4.25|2.65|4.23|2.63|0
1656656650000|2022-07-01 06:24:10|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1656656660000|2022-07-01 06:24:20|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1656656670000|2022-07-01 06:24:30|4.24|2.64|4.25|2.65|4.25|2.65|4.24|2.64|0
1656656680000|2022-07-01 06:24:40|4.24|2.64|4.22|2.62|4.24|2.64|4.22|2.62|0
1656656690000|2022-07-01 06:24:50|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1656656700000|2022-07-01 06:25:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1656656710000|2022-07-01 06:25:10|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1656656720000|2022-07-01 06:25:20|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1656656730000|2022-07-01 06:25:30|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1656656740000|2022-07-01 06:25:40|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1656656750000|2022-07-01 06:25:50|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1656656760000|2022-07-01 06:26:00|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1656656770000|2022-07-01 06:26:10|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1656656780000|2022-07-01 06:26:20|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1656656800000|2022-07-01 06:26:40|4.21|2.61|4.24|2.64|4.24|2.64|4.21|2.61|0
1656656810000|2022-07-01 06:26:50|4.23|2.63|4.25|2.65|4.25|2.65|4.23|2.63|0
1656656820000|2022-07-01 06:27:00|4.26|2.66|4.28|2.68|4.28|2.68|4.26|2.66|0
1656656830000|2022-07-01 06:27:10|4.29|2.69|4.29|2.69|4.29|2.69|4.29|2.69|0
1656656840000|2022-07-01 06:27:20|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1656656850000|2022-07-01 06:27:30|4.29|2.69|4.29|2.69|4.29|2.69|4.28|2.68|0
1656656860000|2022-07-01 06:27:40|4.28|2.68|4.29|2.69|4.3|2.7|4.28|2.68|0
1656656870000|2022-07-01 06:27:50|4.28|2.68|4.31|2.71|4.31|2.71|4.28|2.68|0
1656656880000|2022-07-01 06:28:00|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1656656890000|2022-07-01 06:28:10|4.34|2.74|4.37|2.77|4.37|2.77|4.34|2.74|0
1656656900000|2022-07-01 06:28:20|4.35|2.75|4.37|2.77|4.37|2.77|4.35|2.75|0
1656656910000|2022-07-01 06:28:30|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1656656920000|2022-07-01 06:28:40|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1656656930000|2022-07-01 06:28:50|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1656656940000|2022-07-01 06:29:00|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656656960000|2022-07-01 06:29:20|4.38|2.78|4.39|2.79|4.39|2.79|4.37|2.77|0
1656656970000|2022-07-01 06:29:30|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1656656980000|2022-07-01 06:29:40|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1656656990000|2022-07-01 06:29:50|4.38|2.78|4.4|2.8|4.4|2.8|4.38|2.78|0
1656657000000|2022-07-01 06:30:00|4.42|2.82|4.39|2.79|4.42|2.82|4.39|2.79|0
1656657020000|2022-07-01 06:30:20|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1656657030000|2022-07-01 06:30:30|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656657040000|2022-07-01 06:30:40|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656657060000|2022-07-01 06:31:00|4.36|2.76|4.34|2.74|4.36|2.76|4.34|2.74|0
1656657090000|2022-07-01 06:31:30|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1656657100000|2022-07-01 06:31:40|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1656657110000|2022-07-01 06:31:50|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1656657120000|2022-07-01 06:32:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1656657130000|2022-07-01 06:32:10|4.34|2.74|4.32|2.72|4.34|2.74|4.32|2.72|0
1656657140000|2022-07-01 06:32:20|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1656657150000|2022-07-01 06:32:30|4.33|2.73|4.34|2.74|4.34|2.74|4.33|2.73|0
1656657160000|2022-07-01 06:32:40|4.35|2.75|4.35|2.75|4.36|2.76|4.35|2.75|0
1656657180000|2022-07-01 06:33:00|4.36|2.76|4.37|2.77|4.37|2.77|4.35|2.75|0
1656657190000|2022-07-01 06:33:10|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656657200000|2022-07-01 06:33:20|4.3|2.7|4.51|2.91|4.51|2.91|4.28|2.68|0
1656657210000|2022-07-01 06:33:30|4.5|2.9|4.49|2.89|4.5|2.9|4.49|2.89|0
1656657220000|2022-07-01 06:33:40|4.48|2.88|4.5|2.9|4.5|2.9|4.48|2.88|0
1656657230000|2022-07-01 06:33:50|4.49|2.89|4.48|2.88|4.49|2.89|4.48|2.88|0
1656657240000|2022-07-01 06:34:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1656657250000|2022-07-01 06:34:10|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656657260000|2022-07-01 06:34:20|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1656657270000|2022-07-01 06:34:30|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1656657280000|2022-07-01 06:34:40|4.5|2.9|4.49|2.89|4.5|2.9|4.49|2.89|0
1656657300000|2022-07-01 06:35:00|4.48|2.88|4.5|2.9|4.5|2.9|4.48|2.88|0
1656657310000|2022-07-01 06:35:10|4.51|2.91|4.51|2.91|4.51|2.91|4.51|2.91|0
1656657320000|2022-07-01 06:35:20|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656657330000|2022-07-01 06:35:30|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1656657340000|2022-07-01 06:35:40|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656657350000|2022-07-01 06:35:50|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656657360000|2022-07-01 06:36:00|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1656657380000|2022-07-01 06:36:20|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656657390000|2022-07-01 06:36:30|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656657400000|2022-07-01 06:36:40|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1656657410000|2022-07-01 06:36:50|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1656657420000|2022-07-01 06:37:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1656657430000|2022-07-01 06:37:10|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1656657440000|2022-07-01 06:37:20|4.49|2.89|4.49|2.89|4.5|2.9|4.49|2.89|0
1656657450000|2022-07-01 06:37:30|4.5|2.9|4.51|2.91|4.51|2.91|4.49|2.89|0
1656657460000|2022-07-01 06:37:40|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656657480000|2022-07-01 06:38:00|4.51|2.91|4.51|2.91|4.51|2.91|4.51|2.91|0
1656657490000|2022-07-01 06:38:10|4.52|2.92|4.51|2.91|4.52|2.92|4.51|2.91|0
1656657500000|2022-07-01 06:38:20|4.5|2.9|4.51|2.91|4.51|2.91|4.49|2.89|0
1656657510000|2022-07-01 06:38:30|4.52|2.92|4.51|2.91|4.52|2.92|4.5|2.9|0
1656657530000|2022-07-01 06:38:50|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1656657540000|2022-07-01 06:39:00|4.51|2.91|4.5|2.9|4.51|2.91|4.5|2.9|0
1656657550000|2022-07-01 06:39:10|4.51|2.91|4.51|2.91|4.51|2.91|4.51|2.91|0
1656657560000|2022-07-01 06:39:20|4.52|2.92|4.5|2.9|4.52|2.92|4.5|2.9|0
1656657580000|2022-07-01 06:39:40|4.49|2.89|4.47|2.87|4.49|2.89|4.47|2.87|0
1656657590000|2022-07-01 06:39:50|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1656657600000|2022-07-01 06:40:00|4.46|2.86|4.48|2.88|4.48|2.88|4.46|2.86|0
1656657610000|2022-07-01 06:40:10|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1656657620000|2022-07-01 06:40:20|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656657630000|2022-07-01 06:40:30|4.46|2.86|4.46|2.86|4.47|2.87|4.46|2.86|0
1656657640000|2022-07-01 06:40:40|4.45|2.85|4.47|2.87|4.47|2.87|4.45|2.85|0
1656657650000|2022-07-01 06:40:50|4.48|2.88|4.47|2.87|4.48|2.88|4.47|2.87|0
1656657660000|2022-07-01 06:41:00|4.48|2.88|4.48|2.88|4.48|2.88|4.47|2.87|0
1656657670000|2022-07-01 06:41:10|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656657680000|2022-07-01 06:41:20|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1656657710000|2022-07-01 06:41:50|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1656657720000|2022-07-01 06:42:00|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1656657740000|2022-07-01 06:42:20|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1656657770000|2022-07-01 06:42:50|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1656657780000|2022-07-01 06:43:00|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1656657790000|2022-07-01 06:43:10|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1656657800000|2022-07-01 06:43:20|4.43|2.83|4.43|2.83|4.43|2.83|4.42|2.82|0
1656657810000|2022-07-01 06:43:30|4.42|2.82|4.42|2.82|4.42|2.82|4.42|2.82|0
1656657820000|2022-07-01 06:43:40|4.41|2.81|4.41|2.81|4.42|2.82|4.41|2.81|0
1656657840000|2022-07-01 06:44:00|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656657860000|2022-07-01 06:44:20|4.41|2.81|4.4|2.8|4.41|2.81|4.39|2.79|0
1656657870000|2022-07-01 06:44:30|4.39|2.79|4.39|2.79|4.39|2.79|4.38|2.78|0
1656657880000|2022-07-01 06:44:40|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1656657890000|2022-07-01 06:44:50|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656657900000|2022-07-01 06:45:00|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656657910000|2022-07-01 06:45:10|4.41|2.81|4.41|2.81|4.42|2.82|4.4|2.8|0
1656657920000|2022-07-01 06:45:20|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656657930000|2022-07-01 06:45:30|4.39|2.79|4.4|2.8|4.4|2.8|4.38|2.78|0
1656657940000|2022-07-01 06:45:40|4.38|2.78|4.4|2.8|4.4|2.8|4.38|2.78|0
1656657950000|2022-07-01 06:45:50|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656657960000|2022-07-01 06:46:00|4.4|2.8|4.41|2.81|4.41|2.81|4.4|2.8|0
1656657970000|2022-07-01 06:46:10|4.4|2.8|4.4|2.8|4.41|2.81|4.4|2.8|0
1656657990000|2022-07-01 06:46:30|4.39|2.79|4.39|2.79|4.4|2.8|4.39|2.79|0
1656658000000|2022-07-01 06:46:40|4.38|2.78|4.39|2.79|4.39|2.79|4.38|2.78|0
1656658010000|2022-07-01 06:46:50|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1656658020000|2022-07-01 06:47:00|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1656658040000|2022-07-01 06:47:20|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1656658050000|2022-07-01 06:47:30|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1656658060000|2022-07-01 06:47:40|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656658070000|2022-07-01 06:47:50|4.39|2.79|4.39|2.79|4.4|2.8|4.39|2.79|0
1656658080000|2022-07-01 06:48:00|4.4|2.8|4.38|2.78|4.4|2.8|4.38|2.78|0
1656658090000|2022-07-01 06:48:10|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656658100000|2022-07-01 06:48:20|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656658120000|2022-07-01 06:48:40|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1656658140000|2022-07-01 06:49:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1656658150000|2022-07-01 06:49:10|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1656658160000|2022-07-01 06:49:20|4.35|2.75|4.35|2.75|4.35|2.75|4.34|2.74|0
1656658180000|2022-07-01 06:49:40|4.36|2.76|4.36|2.76|4.36|2.76|4.36|2.76|0
1656658190000|2022-07-01 06:49:50|4.37|2.77|4.37|2.77|4.37|2.77|4.37|2.77|0
1656658200000|2022-07-01 06:50:00|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1656658240000|2022-07-01 06:50:40|4.36|2.76|4.38|2.78|4.38|2.78|4.36|2.76|0
1656658250000|2022-07-01 06:50:50|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1656658260000|2022-07-01 06:51:00|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1656658270000|2022-07-01 06:51:10|4.37|2.77|4.38|2.78|4.38|2.78|4.37|2.77|0
1656658280000|2022-07-01 06:51:20|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656658290000|2022-07-01 06:51:30|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1656658300000|2022-07-01 06:51:40|4.4|2.8|4.39|2.79|4.4|2.8|4.38|2.78|0
1656658310000|2022-07-01 06:51:50|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656658320000|2022-07-01 06:52:00|4.39|2.79|4.4|2.8|4.4|2.8|4.39|2.79|0
1656658330000|2022-07-01 06:52:10|4.41|2.81|4.41|2.81|4.41|2.81|4.4|2.8|0
1656658340000|2022-07-01 06:52:20|4.4|2.8|4.4|2.8|4.41|2.81|4.4|2.8|0
1656658350000|2022-07-01 06:52:30|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656658360000|2022-07-01 06:52:40|4.4|2.8|4.41|2.81|4.41|2.81|4.4|2.8|0
1656658370000|2022-07-01 06:52:50|4.4|2.8|4.4|2.8|4.41|2.81|4.4|2.8|0
1656658380000|2022-07-01 06:53:00|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1656658390000|2022-07-01 06:53:10|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656658400000|2022-07-01 06:53:20|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1656658410000|2022-07-01 06:53:30|4.4|2.8|4.41|2.81|4.41|2.81|4.4|2.8|0
1656658430000|2022-07-01 06:53:50|4.39|2.79|4.41|2.81|4.41|2.81|4.39|2.79|0
1656658450000|2022-07-01 06:54:10|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656658470000|2022-07-01 06:54:30|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656658480000|2022-07-01 06:54:40|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656658490000|2022-07-01 06:54:50|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656658500000|2022-07-01 06:55:00|4.38|2.78|4.38|2.78|4.38|2.78|4.38|2.78|0
1656658510000|2022-07-01 06:55:10|4.39|2.79|4.38|2.78|4.39|2.79|4.38|2.78|0
1656658520000|2022-07-01 06:55:20|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656658530000|2022-07-01 06:55:30|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1656658550000|2022-07-01 06:55:50|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1656658570000|2022-07-01 06:56:10|4.39|2.79|4.39|2.79|4.39|2.79|4.39|2.79|0
1656658580000|2022-07-01 06:56:20|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1656658590000|2022-07-01 06:56:30|4.39|2.79|4.42|2.82|4.42|2.82|4.39|2.79|0
1656658600000|2022-07-01 06:56:40|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1656658610000|2022-07-01 06:56:50|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1656658620000|2022-07-01 06:57:00|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1656658630000|2022-07-01 06:57:10|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1656658640000|2022-07-01 06:57:20|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1656658650000|2022-07-01 06:57:30|4.42|2.82|4.44|2.84|4.44|2.84|4.42|2.82|0
1656658660000|2022-07-01 06:57:40|4.43|2.83|4.44|2.84|4.44|2.84|4.43|2.83|0
1656658670000|2022-07-01 06:57:50|4.45|2.85|4.42|2.82|4.45|2.85|4.42|2.82|0
1656658680000|2022-07-01 06:58:00|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1656658690000|2022-07-01 06:58:10|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1656658710000|2022-07-01 06:58:30|4.45|2.85|4.45|2.85|4.45|2.85|4.45|2.85|0
1656658720000|2022-07-01 06:58:40|4.46|2.86|4.47|2.87|4.47|2.87|4.46|2.86|0
1656658730000|2022-07-01 06:58:50|4.44|2.84|4.47|2.87|4.47|2.87|4.44|2.84|0
1656658740000|2022-07-01 06:59:00|4.48|2.88|4.48|2.88|4.48|2.88|4.48|2.88|0
1656658750000|2022-07-01 06:59:10|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1656658760000|2022-07-01 06:59:20|4.46|2.86|4.45|2.85|4.46|2.86|4.45|2.85|0
1656658770000|2022-07-01 06:59:30|4.47|2.87|4.45|2.85|4.47|2.87|4.45|2.85|0
1656658790000|2022-07-01 06:59:50|4.44|2.84|4.42|2.82|4.44|2.84|4.42|2.82|0
1656658800000|2022-07-01 07:00:00|4.4|2.8|4.36|2.76|4.4|2.8|4.36|2.76|0
1656658810000|2022-07-01 07:00:10|4.35|2.75|4.37|2.77|4.38|2.78|4.35|2.75|0
1656658820000|2022-07-01 07:00:20|4.38|2.78|4.35|2.75|4.38|2.78|4.35|2.75|0
1656658830000|2022-07-01 07:00:30|4.34|2.74|4.28|2.68|4.34|2.74|4.28|2.68|0
1656658840000|2022-07-01 07:00:40|4.29|2.69|4.27|2.67|4.3|2.7|4.27|2.67|0
1656658850000|2022-07-01 07:00:50|4.26|2.66|4.26|2.66|4.26|2.66|4.26|2.66|0
1656658860000|2022-07-01 07:01:00|4.25|2.65|4.26|2.66|4.26|2.66|4.25|2.65|0
1656658870000|2022-07-01 07:01:10|4.25|2.65|4.21|2.61|4.25|2.65|4.21|2.61|0
1656658880000|2022-07-01 07:01:20|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1656658890000|2022-07-01 07:01:30|4.18|2.58|4.16|2.56|4.18|2.58|4.16|2.56|0
1656658900000|2022-07-01 07:01:40|4.13|2.53|4.14|2.54|4.14|2.54|4.12|2.52|0
1656658910000|2022-07-01 07:01:50|4.15|2.55|4.17|2.57|4.17|2.57|4.15|2.55|0
1656658920000|2022-07-01 07:02:00|4.16|2.56|4.17|2.57|4.18|2.58|4.16|2.56|0
1656658930000|2022-07-01 07:02:10|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1656658940000|2022-07-01 07:02:20|4.14|2.54|4.11|2.51|4.14|2.54|4.11|2.51|0
1656658950000|2022-07-01 07:02:30|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1656658960000|2022-07-01 07:02:40|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1656658970000|2022-07-01 07:02:50|4.11|2.51|4.11|2.51|4.11|2.51|4.11|2.51|0
1656658980000|2022-07-01 07:03:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1656658990000|2022-07-01 07:03:10|4.14|2.54|4.13|2.53|4.14|2.54|4.11|2.51|0
1656659000000|2022-07-01 07:03:20|4.12|2.52|4.14|2.54|4.14|2.54|4.12|2.52|0
1656659010000|2022-07-01 07:03:30|4.13|2.53|4.12|2.52|4.13|2.53|4.11|2.51|0
1656659020000|2022-07-01 07:03:40|4.13|2.53|4.13|2.53|4.14|2.54|4.13|2.53|0
1656659030000|2022-07-01 07:03:50|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1656659040000|2022-07-01 07:04:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1656659050000|2022-07-01 07:04:10|4.18|2.58|4.19|2.59|4.19|2.59|4.17|2.57|0
1656659060000|2022-07-01 07:04:20|4.17|2.57|4.18|2.58|4.18|2.58|4.17|2.57|0
1656659070000|2022-07-01 07:04:30|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1656659080000|2022-07-01 07:04:40|4.18|2.58|4.18|2.58|4.18|2.58|4.17|2.57|0
1656659090000|2022-07-01 07:04:50|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1656659100000|2022-07-01 07:05:00|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1656659110000|2022-07-01 07:05:10|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1656659120000|2022-07-01 07:05:20|4.15|2.75|4.17|2.77|4.18|2.78|4.15|2.75|0
1656659130000|2022-07-01 07:05:30|4.19|2.79|4.18|2.78|4.19|2.79|4.16|2.76|0
1656659140000|2022-07-01 07:05:40|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1656659150000|2022-07-01 07:05:50|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1656659160000|2022-07-01 07:06:00|4.18|2.78|4.17|2.77|4.18|2.78|4.15|2.75|0
1656659170000|2022-07-01 07:06:10|4.15|2.75|4.2|2.8|4.2|2.8|4.15|2.75|0
1656659180000|2022-07-01 07:06:20|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1656659190000|2022-07-01 07:06:30|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1656659200000|2022-07-01 07:06:40|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1656659210000|2022-07-01 07:06:50|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1656659220000|2022-07-01 07:07:00|4.18|2.78|4.19|2.79|4.21|2.81|4.18|2.78|0
1656659230000|2022-07-01 07:07:10|4.18|2.78|4.2|2.8|4.2|2.8|4.17|2.77|0
1656659240000|2022-07-01 07:07:20|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1656659250000|2022-07-01 07:07:30|4.21|2.81|4.2|2.8|4.21|2.81|4.19|2.79|0
1656659260000|2022-07-01 07:07:40|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1656659280000|2022-07-01 07:08:00|4.27|2.87|4.29|2.89|4.3|2.9|4.27|2.87|0
1656659290000|2022-07-01 07:08:10|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1656659300000|2022-07-01 07:08:20|4.29|2.89|4.28|2.88|4.3|2.9|4.28|2.88|0
1656659310000|2022-07-01 07:08:30|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1656659320000|2022-07-01 07:08:40|4.3|2.9|4.31|2.91|4.31|2.91|4.28|2.88|0
1656659330000|2022-07-01 07:08:50|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1656659340000|2022-07-01 07:09:00|4.3|2.9|4.31|2.91|4.32|2.92|4.3|2.9|0
1656659350000|2022-07-01 07:09:10|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1656659360000|2022-07-01 07:09:20|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1656659370000|2022-07-01 07:09:30|4.25|2.85|4.28|2.88|4.28|2.88|4.25|2.85|0
1656659380000|2022-07-01 07:09:40|4.29|2.89|4.29|2.89|4.29|2.89|4.27|2.87|0
1656659390000|2022-07-01 07:09:50|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1656659400000|2022-07-01 07:10:00|4.29|2.89|4.28|2.88|4.29|2.89|4.27|2.87|0
1656659410000|2022-07-01 07:10:10|4.27|2.87|4.27|2.87|4.28|2.88|4.27|2.87|0
1656659420000|2022-07-01 07:10:20|4.25|2.85|4.27|2.87|4.28|2.88|4.25|2.85|0
1656659430000|2022-07-01 07:10:30|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1656659440000|2022-07-01 07:10:40|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1656659450000|2022-07-01 07:10:50|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1656659460000|2022-07-01 07:11:00|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1656659470000|2022-07-01 07:11:10|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1656659480000|2022-07-01 07:11:20|4.31|2.91|4.25|2.85|4.31|2.91|4.25|2.85|0
1656659490000|2022-07-01 07:11:30|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1656659500000|2022-07-01 07:11:40|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1656659510000|2022-07-01 07:11:50|4.2|2.8|4.23|2.83|4.23|2.83|4.2|2.8|0
1656659520000|2022-07-01 07:12:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1656659530000|2022-07-01 07:12:10|4.21|2.81|4.24|2.84|4.24|2.84|4.21|2.81|0
1656659540000|2022-07-01 07:12:20|4.23|2.83|4.2|2.8|4.23|2.83|4.2|2.8|0
1656659550000|2022-07-01 07:12:30|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1656659560000|2022-07-01 07:12:40|4.24|2.84|4.3|2.9|4.3|2.9|4.24|2.84|0
1656659570000|2022-07-01 07:12:50|4.33|2.93|4.32|2.92|4.34|2.94|4.32|2.92|0
1656659580000|2022-07-01 07:13:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1656659590000|2022-07-01 07:13:10|4.3|2.9|4.33|2.93|4.34|2.94|4.3|2.9|0
1656659600000|2022-07-01 07:13:20|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1656659610000|2022-07-01 07:13:30|4.28|2.88|4.31|2.91|4.31|2.91|4.28|2.88|0
1656659620000|2022-07-01 07:13:40|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1656659630000|2022-07-01 07:13:50|4.32|2.92|4.3|2.9|4.32|2.92|4.3|2.9|0
1656659640000|2022-07-01 07:14:00|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1656659650000|2022-07-01 07:14:10|4.27|2.87|4.25|2.85|4.27|2.87|4.25|2.85|0
1656659660000|2022-07-01 07:14:20|4.24|2.84|4.24|2.84|4.26|2.86|4.24|2.84|0
1656659670000|2022-07-01 07:14:30|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1656659680000|2022-07-01 07:14:40|4.22|2.82|4.19|2.79|4.22|2.82|4.19|2.79|0
1656659690000|2022-07-01 07:14:50|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1656659700000|2022-07-01 07:15:00|4.21|2.81|4.21|2.81|4.24|2.84|4.21|2.81|0
1656659710000|2022-07-01 07:15:10|4.2|2.8|4.18|2.78|4.2|2.8|4.18|2.78|0
1656659720000|2022-07-01 07:15:20|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1656659730000|2022-07-01 07:15:30|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1656659740000|2022-07-01 07:15:40|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1656659750000|2022-07-01 07:15:50|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1656659760000|2022-07-01 07:16:00|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1656659770000|2022-07-01 07:16:10|4.13|2.73|4.16|2.76|4.16|2.76|4.13|2.73|0
1656659790000|2022-07-01 07:16:30|4.17|2.77|4.22|2.82|4.22|2.82|4.17|2.77|0
1656659800000|2022-07-01 07:16:40|4.2|2.8|4.2|2.8|4.2|2.8|4.19|2.79|0
1656659810000|2022-07-01 07:16:50|4.21|2.81|4.24|2.84|4.25|2.85|4.21|2.81|0
1656659820000|2022-07-01 07:17:00|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1656659830000|2022-07-01 07:17:10|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1656659840000|2022-07-01 07:17:20|4.22|2.82|4.19|2.79|4.22|2.82|4.19|2.79|0
1656659850000|2022-07-01 07:17:30|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1656659860000|2022-07-01 07:17:40|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1656659870000|2022-07-01 07:17:50|4.2|2.8|4.2|2.8|4.21|2.81|4.19|2.79|0
1656659880000|2022-07-01 07:18:00|4.21|2.81|4.24|2.84|4.24|2.84|4.21|2.81|0
1656659890000|2022-07-01 07:18:10|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1656659900000|2022-07-01 07:18:20|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1656659910000|2022-07-01 07:18:30|4.23|2.83|4.2|2.8|4.23|2.83|4.2|2.8|0
1656659920000|2022-07-01 07:18:40|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1656659930000|2022-07-01 07:18:50|4.2|2.8|4.19|2.79|4.2|2.8|4.18|2.78|0
1656659940000|2022-07-01 07:19:00|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1656659950000|2022-07-01 07:19:10|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1656659960000|2022-07-01 07:19:20|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1656659970000|2022-07-01 07:19:30|4.19|2.79|4.19|2.79|4.19|2.79|4.18|2.78|0
1656659980000|2022-07-01 07:19:40|4.23|2.83|4.26|2.86|4.26|2.86|4.23|2.83|0
1656659990000|2022-07-01 07:19:50|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1656660000000|2022-07-01 07:20:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1656660010000|2022-07-01 07:20:10|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1656660020000|2022-07-01 07:20:20|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1656660040000|2022-07-01 07:20:40|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1656660050000|2022-07-01 07:20:50|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1656660060000|2022-07-01 07:21:00|4.24|2.84|4.22|2.82|4.24|2.84|4.22|2.82|0
1656660070000|2022-07-01 07:21:10|4.21|2.81|4.26|2.86|4.26|2.86|4.21|2.81|0
1656660080000|2022-07-01 07:21:20|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1656660090000|2022-07-01 07:21:30|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1656660120000|2022-07-01 07:22:00|4.27|2.87|4.29|2.89|4.29|2.89|4.27|2.87|0
1656660130000|2022-07-01 07:22:10|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1656660140000|2022-07-01 07:22:20|4.33|2.93|4.3|2.9|4.33|2.93|4.3|2.9|0
1656660150000|2022-07-01 07:22:30|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1656660160000|2022-07-01 07:22:40|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1656660170000|2022-07-01 07:22:50|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1656660180000|2022-07-01 07:23:00|4.33|2.93|4.32|2.92|4.33|2.93|4.31|2.91|0
1656660190000|2022-07-01 07:23:10|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1656660200000|2022-07-01 07:23:20|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1656660210000|2022-07-01 07:23:30|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1656660220000|2022-07-01 07:23:40|4.31|2.91|4.35|2.95|4.35|2.95|4.31|2.91|0
1656660230000|2022-07-01 07:23:50|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1656660240000|2022-07-01 07:24:00|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1656660250000|2022-07-01 07:24:10|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1656660260000|2022-07-01 07:24:20|4.36|2.96|4.39|2.99|4.39|2.99|4.36|2.96|0
1656660270000|2022-07-01 07:24:30|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1656660280000|2022-07-01 07:24:40|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1656660290000|2022-07-01 07:24:50|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1656660300000|2022-07-01 07:25:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1656660310000|2022-07-01 07:25:10|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1656660320000|2022-07-01 07:25:20|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1656660330000|2022-07-01 07:25:30|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656660340000|2022-07-01 07:25:40|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1656660350000|2022-07-01 07:25:50|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656660360000|2022-07-01 07:26:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1656660370000|2022-07-01 07:26:10|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1656660380000|2022-07-01 07:26:20|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1656660390000|2022-07-01 07:26:30|4.35|2.95|4.38|2.98|4.38|2.98|4.35|2.95|0
1656660400000|2022-07-01 07:26:40|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1656660410000|2022-07-01 07:26:50|4.41|3.01|4.43|3.03|4.44|3.04|4.41|3.01|0
1656660420000|2022-07-01 07:27:00|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1656660430000|2022-07-01 07:27:10|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1656660440000|2022-07-01 07:27:20|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656660450000|2022-07-01 07:27:30|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1656660460000|2022-07-01 07:27:40|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1656660470000|2022-07-01 07:27:50|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656660480000|2022-07-01 07:28:00|4.42|3.02|4.39|2.99|4.42|3.02|4.39|2.99|0
1656660490000|2022-07-01 07:28:10|4.4|3|4.39|2.99|4.41|3.01|4.39|2.99|0
1656660500000|2022-07-01 07:28:20|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1656660510000|2022-07-01 07:28:30|4.36|2.96|4.38|2.98|4.38|2.98|4.36|2.96|0
1656660520000|2022-07-01 07:28:40|4.39|2.99|4.4|3|4.4|3|4.38|2.98|0
1656660530000|2022-07-01 07:28:50|4.39|2.99|4.4|3|4.4|3|4.38|2.98|0
1656660540000|2022-07-01 07:29:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1656660550000|2022-07-01 07:29:10|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1656660560000|2022-07-01 07:29:20|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1656660570000|2022-07-01 07:29:30|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1656660580000|2022-07-01 07:29:40|4.33|2.93|4.37|2.97|4.37|2.97|4.33|2.93|0
1656660590000|2022-07-01 07:29:50|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1656660600000|2022-07-01 07:30:00|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1656660610000|2022-07-01 07:30:10|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1656660620000|2022-07-01 07:30:20|4.45|3.05|4.49|3.09|4.49|3.09|4.45|3.05|0
1656660630000|2022-07-01 07:30:30|4.47|3.07|4.48|3.08|4.48|3.08|4.46|3.06|0
1656660640000|2022-07-01 07:30:40|4.49|3.09|4.49|3.09|4.49|3.09|4.47|3.07|0
1656660650000|2022-07-01 07:30:50|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1656660660000|2022-07-01 07:31:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656660670000|2022-07-01 07:31:10|4.51|3.11|4.49|3.09|4.51|3.11|4.48|3.08|0
1656660680000|2022-07-01 07:31:20|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1656660690000|2022-07-01 07:31:30|4.54|3.14|4.57|3.17|4.57|3.17|4.54|3.14|0
1656660700000|2022-07-01 07:31:40|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1656660710000|2022-07-01 07:31:50|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1656660720000|2022-07-01 07:32:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1656660730000|2022-07-01 07:32:10|4.58|3.18|4.59|3.19|4.59|3.19|4.57|3.17|0
1656660740000|2022-07-01 07:32:20|4.58|3.18|4.59|3.19|4.6|3.2|4.58|3.18|0
1656660750000|2022-07-01 07:32:30|4.61|3.21|4.57|3.17|4.61|3.21|4.57|3.17|0
1656660760000|2022-07-01 07:32:40|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1656660770000|2022-07-01 07:32:50|4.59|3.19|4.56|3.16|4.59|3.19|4.56|3.16|0
1656660780000|2022-07-01 07:33:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1656660790000|2022-07-01 07:33:10|4.58|3.18|4.57|3.17|4.59|3.19|4.57|3.17|0
1656660800000|2022-07-01 07:33:20|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656660810000|2022-07-01 07:33:30|4.57|3.17|4.61|3.21|4.61|3.21|4.57|3.17|0
1656660820000|2022-07-01 07:33:40|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1656660830000|2022-07-01 07:33:50|4.61|3.21|4.63|3.23|4.63|3.23|4.61|3.21|0
1656660840000|2022-07-01 07:34:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1656660850000|2022-07-01 07:34:10|4.61|3.21|4.58|3.18|4.61|3.21|4.58|3.18|0
1656660860000|2022-07-01 07:34:20|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1656660870000|2022-07-01 07:34:30|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1656660880000|2022-07-01 07:34:40|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1656660890000|2022-07-01 07:34:50|4.62|3.22|4.63|3.23|4.64|3.24|4.62|3.22|0
1656660900000|2022-07-01 07:35:00|4.62|3.22|4.63|3.23|4.63|3.23|4.61|3.21|0
1656660910000|2022-07-01 07:35:10|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1656660920000|2022-07-01 07:35:20|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1656660930000|2022-07-01 07:35:30|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1656660940000|2022-07-01 07:35:40|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1656660950000|2022-07-01 07:35:50|4.58|3.18|4.55|3.15|4.58|3.18|4.55|3.15|0
1656660960000|2022-07-01 07:36:00|4.54|3.14|4.56|3.16|4.56|3.16|4.54|3.14|0
1656660970000|2022-07-01 07:36:10|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656660980000|2022-07-01 07:36:20|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1656660990000|2022-07-01 07:36:30|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1656661000000|2022-07-01 07:36:40|4.55|3.15|4.54|3.14|4.55|3.15|4.53|3.13|0
1656661010000|2022-07-01 07:36:50|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1656661020000|2022-07-01 07:37:00|4.55|3.15|4.59|3.19|4.59|3.19|4.55|3.15|0
1656661030000|2022-07-01 07:37:10|4.58|3.18|4.56|3.16|4.58|3.18|4.55|3.15|0
1656661040000|2022-07-01 07:37:20|4.57|3.17|4.61|3.21|4.61|3.21|4.57|3.17|0
1656661050000|2022-07-01 07:37:30|4.62|3.22|4.59|3.19|4.62|3.22|4.59|3.19|0
1656661060000|2022-07-01 07:37:40|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1656661080000|2022-07-01 07:38:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1656661090000|2022-07-01 07:38:10|4.62|3.22|4.6|3.2|4.63|3.23|4.6|3.2|0
1656661100000|2022-07-01 07:38:20|4.58|3.18|4.58|3.18|4.6|3.2|4.58|3.18|0
1656661110000|2022-07-01 07:38:30|4.57|3.17|4.57|3.17|4.57|3.17|4.55|3.15|0
1656661120000|2022-07-01 07:38:40|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1656661130000|2022-07-01 07:38:50|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1656661140000|2022-07-01 07:39:00|4.61|3.21|4.62|3.22|4.62|3.22|4.6|3.2|0
1656661150000|2022-07-01 07:39:10|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1656661160000|2022-07-01 07:39:20|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1656661170000|2022-07-01 07:39:30|4.58|3.18|4.57|3.17|4.59|3.19|4.57|3.17|0
1656661190000|2022-07-01 07:39:50|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1656661200000|2022-07-01 07:40:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656661210000|2022-07-01 07:40:10|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1656661220000|2022-07-01 07:40:20|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1656661230000|2022-07-01 07:40:30|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1656661240000|2022-07-01 07:40:40|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1656661250000|2022-07-01 07:40:50|4.54|3.14|4.52|3.12|4.54|3.14|4.51|3.11|0
1656661260000|2022-07-01 07:41:00|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1656661270000|2022-07-01 07:41:10|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656661290000|2022-07-01 07:41:30|4.54|3.14|4.53|3.13|4.54|3.14|4.52|3.12|0
1656661300000|2022-07-01 07:41:40|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656661310000|2022-07-01 07:41:50|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1656661320000|2022-07-01 07:42:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656661330000|2022-07-01 07:42:10|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1656661340000|2022-07-01 07:42:20|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1656661360000|2022-07-01 07:42:40|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1656661370000|2022-07-01 07:42:50|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1656661380000|2022-07-01 07:43:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656661390000|2022-07-01 07:43:10|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1656661410000|2022-07-01 07:43:30|4.49|3.09|4.5|3.1|4.51|3.11|4.49|3.09|0
1656661420000|2022-07-01 07:43:40|4.49|3.09|4.49|3.09|4.49|3.09|4.48|3.08|0
1656661430000|2022-07-01 07:43:50|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1656661440000|2022-07-01 07:44:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656661450000|2022-07-01 07:44:10|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1656661460000|2022-07-01 07:44:20|4.48|3.08|4.45|3.05|4.48|3.08|4.45|3.05|0
1656661470000|2022-07-01 07:44:30|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656661480000|2022-07-01 07:44:40|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656661490000|2022-07-01 07:44:50|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1656661500000|2022-07-01 07:45:00|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1656661510000|2022-07-01 07:45:10|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1656661520000|2022-07-01 07:45:20|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656661530000|2022-07-01 07:45:30|4.48|3.08|4.46|3.06|4.48|3.08|4.46|3.06|0
1656661540000|2022-07-01 07:45:40|4.45|3.05|4.44|3.04|4.47|3.07|4.44|3.04|0
1656661550000|2022-07-01 07:45:50|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656661560000|2022-07-01 07:46:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1656661570000|2022-07-01 07:46:10|4.44|3.04|4.44|3.04|4.46|3.06|4.44|3.04|0
1656661580000|2022-07-01 07:46:20|4.45|3.05|4.49|3.09|4.49|3.09|4.45|3.05|0
1656661590000|2022-07-01 07:46:30|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656661610000|2022-07-01 07:46:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656661620000|2022-07-01 07:47:00|4.46|3.06|4.44|3.04|4.47|3.07|4.44|3.04|0
1656661630000|2022-07-01 07:47:10|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1656661640000|2022-07-01 07:47:20|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1656661650000|2022-07-01 07:47:30|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656661660000|2022-07-01 07:47:40|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656661670000|2022-07-01 07:47:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656661680000|2022-07-01 07:48:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656661690000|2022-07-01 07:48:10|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656661700000|2022-07-01 07:48:20|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1656661720000|2022-07-01 07:48:40|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656661730000|2022-07-01 07:48:50|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656661760000|2022-07-01 07:49:20|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656661770000|2022-07-01 07:49:30|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1656661780000|2022-07-01 07:49:40|4.47|3.07|4.46|3.06|4.47|3.07|4.45|3.05|0
1656661790000|2022-07-01 07:49:50|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656661800000|2022-07-01 07:50:00|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1656661810000|2022-07-01 07:50:10|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1656661820000|2022-07-01 07:50:20|4.45|3.05|4.49|3.09|4.49|3.09|4.45|3.05|0
1656661830000|2022-07-01 07:50:30|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656661840000|2022-07-01 07:50:40|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656661850000|2022-07-01 07:50:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656661860000|2022-07-01 07:51:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656661870000|2022-07-01 07:51:10|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656661880000|2022-07-01 07:51:20|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656661890000|2022-07-01 07:51:30|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656661900000|2022-07-01 07:51:40|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1656661910000|2022-07-01 07:51:50|4.52|3.12|4.55|3.15|4.55|3.15|4.52|3.12|0
1656661920000|2022-07-01 07:52:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656661930000|2022-07-01 07:52:10|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656661940000|2022-07-01 07:52:20|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1656661950000|2022-07-01 07:52:30|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656661960000|2022-07-01 07:52:40|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1656661970000|2022-07-01 07:52:50|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1656661980000|2022-07-01 07:53:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656661990000|2022-07-01 07:53:10|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1656662000000|2022-07-01 07:53:20|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1656662010000|2022-07-01 07:53:30|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656662020000|2022-07-01 07:53:40|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656662030000|2022-07-01 07:53:50|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1656662040000|2022-07-01 07:54:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1656662050000|2022-07-01 07:54:10|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1656662060000|2022-07-01 07:54:20|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656662070000|2022-07-01 07:54:30|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656662080000|2022-07-01 07:54:40|4.5|3.1|4.52|3.12|4.52|3.12|4.49|3.09|0
1656662090000|2022-07-01 07:54:50|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656662110000|2022-07-01 07:55:10|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1656662120000|2022-07-01 07:55:20|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656662130000|2022-07-01 07:55:30|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1656662140000|2022-07-01 07:55:40|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656662150000|2022-07-01 07:55:50|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656662160000|2022-07-01 07:56:00|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1656662170000|2022-07-01 07:56:10|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1656662180000|2022-07-01 07:56:20|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656662190000|2022-07-01 07:56:30|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656662200000|2022-07-01 07:56:40|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656662220000|2022-07-01 07:57:00|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1656662230000|2022-07-01 07:57:10|4.42|3.02|4.42|3.02|4.44|3.04|4.42|3.02|0
1656662240000|2022-07-01 07:57:20|4.43|3.03|4.42|3.02|4.44|3.04|4.42|3.02|0
1656662250000|2022-07-01 07:57:30|4.39|2.99|4.43|3.03|4.43|3.03|4.38|2.98|0
1656662260000|2022-07-01 07:57:40|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1656662270000|2022-07-01 07:57:50|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656662280000|2022-07-01 07:58:00|4.42|3.02|4.43|3.03|4.44|3.04|4.42|3.02|0
1656662290000|2022-07-01 07:58:10|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656662300000|2022-07-01 07:58:20|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656662310000|2022-07-01 07:58:30|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656662320000|2022-07-01 07:58:40|4.4|3|4.4|3|4.4|3|4.4|3|0
1656662330000|2022-07-01 07:58:50|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1656662340000|2022-07-01 07:59:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656662350000|2022-07-01 07:59:10|4.4|3|4.37|2.97|4.4|3|4.37|2.97|0
1656662360000|2022-07-01 07:59:20|4.36|2.96|4.35|2.95|4.37|2.97|4.35|2.95|0
1656662380000|2022-07-01 07:59:40|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1656662390000|2022-07-01 07:59:50|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1656662400000|2022-07-01 08:00:00|4.4|3|4.46|3.06|4.46|3.06|4.4|3|0
1656662410000|2022-07-01 08:00:10|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1656662420000|2022-07-01 08:00:20|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656662430000|2022-07-01 08:00:30|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656662440000|2022-07-01 08:00:40|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656662450000|2022-07-01 08:00:50|4.43|3.03|4.38|2.98|4.44|3.04|4.38|2.98|0
1656662460000|2022-07-01 08:01:00|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1656662470000|2022-07-01 08:01:10|4.38|2.98|4.35|2.95|4.38|2.98|4.35|2.95|0
1656662480000|2022-07-01 08:01:20|4.34|2.94|4.35|2.95|4.36|2.96|4.34|2.94|0
1656662490000|2022-07-01 08:01:30|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1656662500000|2022-07-01 08:01:40|4.33|2.93|4.36|2.96|4.36|2.96|4.33|2.93|0
1656662510000|2022-07-01 08:01:50|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1656662520000|2022-07-01 08:02:00|4.31|2.91|4.34|2.94|4.34|2.94|4.31|2.91|0
1656662530000|2022-07-01 08:02:10|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1656662540000|2022-07-01 08:02:20|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1656662560000|2022-07-01 08:02:40|4.34|2.94|4.33|2.93|4.34|2.94|4.31|2.91|0
1656662570000|2022-07-01 08:02:50|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1656662580000|2022-07-01 08:03:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1656662590000|2022-07-01 08:03:10|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1656662600000|2022-07-01 08:03:20|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1656662610000|2022-07-01 08:03:30|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1656662620000|2022-07-01 08:03:40|4.35|2.95|4.32|2.92|4.35|2.95|4.32|2.92|0
1656662630000|2022-07-01 08:03:50|4.31|2.91|4.32|2.92|4.33|2.93|4.31|2.91|0
1656662640000|2022-07-01 08:04:00|4.3|2.9|4.32|2.92|4.32|2.92|4.3|2.9|0
1656662670000|2022-07-01 08:04:30|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1656662680000|2022-07-01 08:04:40|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1656662690000|2022-07-01 08:04:50|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1656662700000|2022-07-01 08:05:00|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1656662710000|2022-07-01 08:05:10|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1656662720000|2022-07-01 08:05:20|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1656662730000|2022-07-01 08:05:30|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1656662750000|2022-07-01 08:05:50|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1656662760000|2022-07-01 08:06:00|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1656662770000|2022-07-01 08:06:10|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1656662780000|2022-07-01 08:06:20|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1656662790000|2022-07-01 08:06:30|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1656662800000|2022-07-01 08:06:40|4.35|2.95|4.3|2.9|4.35|2.95|4.3|2.9|0
1656662810000|2022-07-01 08:06:50|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1656662820000|2022-07-01 08:07:00|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1656662830000|2022-07-01 08:07:10|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1656662840000|2022-07-01 08:07:20|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1656662850000|2022-07-01 08:07:30|4.27|2.87|4.24|2.84|4.27|2.87|4.24|2.84|0
1656662870000|2022-07-01 08:07:50|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1656662880000|2022-07-01 08:08:00|4.24|2.84|4.25|2.85|4.26|2.86|4.24|2.84|0
1656662890000|2022-07-01 08:08:10|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1656662900000|2022-07-01 08:08:20|4.24|2.84|4.22|2.82|4.24|2.84|4.22|2.82|0
1656662910000|2022-07-01 08:08:30|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1656662920000|2022-07-01 08:08:40|4.23|2.83|4.26|2.86|4.26|2.86|4.23|2.83|0
1656662930000|2022-07-01 08:08:50|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1656662940000|2022-07-01 08:09:00|4.26|2.86|4.27|2.87|4.27|2.87|4.25|2.85|0
1656662950000|2022-07-01 08:09:10|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1656662960000|2022-07-01 08:09:20|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1656662970000|2022-07-01 08:09:30|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1656662980000|2022-07-01 08:09:40|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1656662990000|2022-07-01 08:09:50|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1656663000000|2022-07-01 08:10:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1656663010000|2022-07-01 08:10:10|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1656663020000|2022-07-01 08:10:20|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1656663030000|2022-07-01 08:10:30|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1656663040000|2022-07-01 08:10:40|4.39|2.99|4.42|3.02|4.42|3.02|4.39|2.99|0
1656663050000|2022-07-01 08:10:50|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656663070000|2022-07-01 08:11:10|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1656663080000|2022-07-01 08:11:20|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656663090000|2022-07-01 08:11:30|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1656663100000|2022-07-01 08:11:40|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656663110000|2022-07-01 08:11:50|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656663120000|2022-07-01 08:12:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1656663130000|2022-07-01 08:12:10|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1656663140000|2022-07-01 08:12:20|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1656663150000|2022-07-01 08:12:30|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656663160000|2022-07-01 08:12:40|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656663180000|2022-07-01 08:13:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656663200000|2022-07-01 08:13:20|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656663210000|2022-07-01 08:13:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656663220000|2022-07-01 08:13:40|4.49|3.09|4.48|3.08|4.5|3.1|4.48|3.08|0
1656663230000|2022-07-01 08:13:50|4.49|3.09|4.53|3.13|4.53|3.13|4.49|3.09|0
1656663240000|2022-07-01 08:14:00|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1656663250000|2022-07-01 08:14:10|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1656663260000|2022-07-01 08:14:20|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656663270000|2022-07-01 08:14:30|4.57|3.17|4.6|3.2|4.6|3.2|4.57|3.17|0
1656663280000|2022-07-01 08:14:40|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1656663290000|2022-07-01 08:14:50|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656663300000|2022-07-01 08:15:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1656663310000|2022-07-01 08:15:10|4.6|3.2|4.64|3.24|4.64|3.24|4.6|3.2|0
1656663320000|2022-07-01 08:15:20|4.62|3.22|4.61|3.21|4.62|3.22|4.59|3.19|0
1656663330000|2022-07-01 08:15:30|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1656663340000|2022-07-01 08:15:40|4.63|3.23|4.6|3.2|4.63|3.23|4.6|3.2|0
1656663350000|2022-07-01 08:15:50|4.59|3.19|4.61|3.21|4.61|3.21|4.59|3.19|0
1656663360000|2022-07-01 08:16:00|4.58|3.18|4.6|3.2|4.6|3.2|4.58|3.18|0
1656663370000|2022-07-01 08:16:10|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1656663380000|2022-07-01 08:16:20|4.58|3.18|4.6|3.2|4.6|3.2|4.58|3.18|0
1656663390000|2022-07-01 08:16:30|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1656663400000|2022-07-01 08:16:40|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656663410000|2022-07-01 08:16:50|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1656663420000|2022-07-01 08:17:00|4.58|3.18|4.61|3.21|4.61|3.21|4.58|3.18|0
1656663430000|2022-07-01 08:17:10|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1656663440000|2022-07-01 08:17:20|4.62|3.22|4.61|3.21|4.63|3.23|4.61|3.21|0
1656663460000|2022-07-01 08:17:40|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1656663470000|2022-07-01 08:17:50|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656663480000|2022-07-01 08:18:00|4.6|3.2|4.59|3.19|4.61|3.21|4.59|3.19|0
1656663490000|2022-07-01 08:18:10|4.58|3.18|4.61|3.21|4.61|3.21|4.58|3.18|0
1656663500000|2022-07-01 08:18:20|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1656663510000|2022-07-01 08:18:30|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1656663520000|2022-07-01 08:18:40|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656663540000|2022-07-01 08:19:00|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1656663570000|2022-07-01 08:19:30|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1656663580000|2022-07-01 08:19:40|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1656663590000|2022-07-01 08:19:50|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1656663600000|2022-07-01 08:20:00|4.6|3.2|4.61|3.21|4.61|3.21|4.59|3.19|0
1656663610000|2022-07-01 08:20:10|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1656663620000|2022-07-01 08:20:20|4.62|3.22|4.63|3.23|4.64|3.24|4.61|3.21|0
1656663630000|2022-07-01 08:20:30|4.62|3.22|4.63|3.23|4.63|3.23|4.6|3.2|0
1656663640000|2022-07-01 08:20:40|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1656663650000|2022-07-01 08:20:50|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1656663670000|2022-07-01 08:21:10|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1656663680000|2022-07-01 08:21:20|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1656663690000|2022-07-01 08:21:30|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1656663700000|2022-07-01 08:21:40|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1656663710000|2022-07-01 08:21:50|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1656663720000|2022-07-01 08:22:00|4.72|3.32|4.72|3.32|4.72|3.32|4.71|3.31|0
1656663730000|2022-07-01 08:22:10|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1656663740000|2022-07-01 08:22:20|4.76|3.36|4.76|3.36|4.77|3.37|4.75|3.35|0
1656663750000|2022-07-01 08:22:30|4.75|3.35|4.74|3.34|4.76|3.36|4.74|3.34|0
1656663760000|2022-07-01 08:22:40|4.75|3.35|4.79|3.39|4.79|3.39|4.75|3.35|0
1656663770000|2022-07-01 08:22:50|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1656663780000|2022-07-01 08:23:00|4.77|3.37|4.74|3.34|4.77|3.37|4.74|3.34|0
1656663790000|2022-07-01 08:23:10|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1656663800000|2022-07-01 08:23:20|4.77|3.37|4.8|3.4|4.8|3.4|4.77|3.37|0
1656663810000|2022-07-01 08:23:30|4.82|3.42|4.81|3.41|4.82|3.42|4.8|3.4|0
1656663820000|2022-07-01 08:23:40|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1656663830000|2022-07-01 08:23:50|4.81|3.41|4.84|3.44|4.84|3.44|4.8|3.4|0
1656663840000|2022-07-01 08:24:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656663850000|2022-07-01 08:24:10|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1656663870000|2022-07-01 08:24:30|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1656663880000|2022-07-01 08:24:40|4.82|3.42|4.82|3.42|4.82|3.42|4.8|3.4|0
1656663890000|2022-07-01 08:24:50|4.81|3.41|4.8|3.4|4.82|3.42|4.8|3.4|0
1656663900000|2022-07-01 08:25:00|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1656663910000|2022-07-01 08:25:10|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1656663920000|2022-07-01 08:25:20|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1656663930000|2022-07-01 08:25:30|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1656663940000|2022-07-01 08:25:40|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1656663950000|2022-07-01 08:25:50|4.79|3.39|4.54|3.14|4.79|3.39|4.54|3.14|0
1656663970000|2022-07-01 08:26:10|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656663990000|2022-07-01 08:26:30|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1656664000000|2022-07-01 08:26:40|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656664010000|2022-07-01 08:26:50|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656664020000|2022-07-01 08:27:00|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1656664030000|2022-07-01 08:27:10|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1656664040000|2022-07-01 08:27:20|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1656664050000|2022-07-01 08:27:30|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1656664060000|2022-07-01 08:27:40|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656664080000|2022-07-01 08:28:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1656664090000|2022-07-01 08:28:10|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1656664100000|2022-07-01 08:28:20|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1656664110000|2022-07-01 08:28:30|4.49|3.09|4.52|3.12|4.52|3.12|4.49|3.09|0
1656664120000|2022-07-01 08:28:40|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1656664130000|2022-07-01 08:28:50|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656664140000|2022-07-01 08:29:00|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1656664150000|2022-07-01 08:29:10|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656664170000|2022-07-01 08:29:30|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1656664180000|2022-07-01 08:29:40|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1656664190000|2022-07-01 08:29:50|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1656664200000|2022-07-01 08:30:00|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1656664210000|2022-07-01 08:30:10|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656664220000|2022-07-01 08:30:20|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656664230000|2022-07-01 08:30:30|4.54|3.14|4.51|3.11|4.54|3.14|4.51|3.11|0
1656664240000|2022-07-01 08:30:40|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1656664250000|2022-07-01 08:30:50|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656664260000|2022-07-01 08:31:00|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1656664270000|2022-07-01 08:31:10|4.54|3.14|4.53|3.13|4.54|3.14|4.52|3.12|0
1656664280000|2022-07-01 08:31:20|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1656664290000|2022-07-01 08:31:30|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1656664300000|2022-07-01 08:31:40|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1656664310000|2022-07-01 08:31:50|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656664320000|2022-07-01 08:32:00|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1656664340000|2022-07-01 08:32:20|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656664360000|2022-07-01 08:32:40|4.5|3.1|4.51|3.11|4.51|3.11|4.49|3.09|0
1656664370000|2022-07-01 08:32:50|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1656664380000|2022-07-01 08:33:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656664390000|2022-07-01 08:33:10|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656664400000|2022-07-01 08:33:20|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656664410000|2022-07-01 08:33:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656664420000|2022-07-01 08:33:40|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656664430000|2022-07-01 08:33:50|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656664440000|2022-07-01 08:34:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1656664450000|2022-07-01 08:34:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656664460000|2022-07-01 08:34:20|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656664470000|2022-07-01 08:34:30|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656664490000|2022-07-01 08:34:50|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1656664500000|2022-07-01 08:35:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656664520000|2022-07-01 08:35:20|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1656664530000|2022-07-01 08:35:30|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656664540000|2022-07-01 08:35:40|4.48|3.08|4.51|3.11|4.51|3.11|4.48|3.08|0
1656664550000|2022-07-01 08:35:50|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1656664560000|2022-07-01 08:36:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1656664570000|2022-07-01 08:36:10|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656664580000|2022-07-01 08:36:20|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656664590000|2022-07-01 08:36:30|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1656664600000|2022-07-01 08:36:40|4.48|3.08|4.45|3.05|4.48|3.08|4.45|3.05|0
1656664610000|2022-07-01 08:36:50|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656664620000|2022-07-01 08:37:00|4.48|3.08|4.51|3.11|4.51|3.11|4.48|3.08|0
1656664640000|2022-07-01 08:37:20|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656664650000|2022-07-01 08:37:30|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1656664660000|2022-07-01 08:37:40|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1656664670000|2022-07-01 08:37:50|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656664680000|2022-07-01 08:38:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1656664690000|2022-07-01 08:38:10|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656664700000|2022-07-01 08:38:20|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656664710000|2022-07-01 08:38:30|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656664720000|2022-07-01 08:38:40|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1656664730000|2022-07-01 08:38:50|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1656664740000|2022-07-01 08:39:00|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1656664750000|2022-07-01 08:39:10|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1656664760000|2022-07-01 08:39:20|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1656664770000|2022-07-01 08:39:30|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1656664780000|2022-07-01 08:39:40|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1656664790000|2022-07-01 08:39:50|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1656664800000|2022-07-01 08:40:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1656664810000|2022-07-01 08:40:10|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1656664820000|2022-07-01 08:40:20|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1656664830000|2022-07-01 08:40:30|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656664840000|2022-07-01 08:40:40|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1656664850000|2022-07-01 08:40:50|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1656664860000|2022-07-01 08:41:00|4.59|3.19|4.61|3.21|4.61|3.21|4.59|3.19|0
1656664870000|2022-07-01 08:41:10|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1656664890000|2022-07-01 08:41:30|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656664900000|2022-07-01 08:41:40|4.54|3.14|4.57|3.17|4.57|3.17|4.54|3.14|0
1656664910000|2022-07-01 08:41:50|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656664920000|2022-07-01 08:42:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656664930000|2022-07-01 08:42:10|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1656664940000|2022-07-01 08:42:20|4.55|3.15|4.56|3.16|4.58|3.18|4.55|3.15|0
1656664950000|2022-07-01 08:42:30|4.55|3.15|4.56|3.16|4.57|3.17|4.55|3.15|0
1656664960000|2022-07-01 08:42:40|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1656664970000|2022-07-01 08:42:50|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1656664980000|2022-07-01 08:43:00|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1656664990000|2022-07-01 08:43:10|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1656665000000|2022-07-01 08:43:20|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1656665010000|2022-07-01 08:43:30|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1656665020000|2022-07-01 08:43:40|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1656665030000|2022-07-01 08:43:50|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1656665050000|2022-07-01 08:44:10|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1656665060000|2022-07-01 08:44:20|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1656665070000|2022-07-01 08:44:30|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1656665080000|2022-07-01 08:44:40|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656665090000|2022-07-01 08:44:50|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656665100000|2022-07-01 08:45:00|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1656665120000|2022-07-01 08:45:20|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1656665130000|2022-07-01 08:45:30|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1656665140000|2022-07-01 08:45:40|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656665150000|2022-07-01 08:45:50|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1656665160000|2022-07-01 08:46:00|4.49|3.09|4.51|3.11|4.52|3.12|4.49|3.09|0
1656665180000|2022-07-01 08:46:20|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1656665190000|2022-07-01 08:46:30|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656665210000|2022-07-01 08:46:50|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1656665220000|2022-07-01 08:47:00|4.52|3.12|4.54|3.14|4.55|3.15|4.52|3.12|0
1656665240000|2022-07-01 08:47:20|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1656665250000|2022-07-01 08:47:30|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1656665260000|2022-07-01 08:47:40|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656665270000|2022-07-01 08:47:50|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1656665280000|2022-07-01 08:48:00|4.56|3.16|4.57|3.17|4.57|3.17|4.55|3.15|0
1656665290000|2022-07-01 08:48:10|4.58|3.18|4.59|3.19|4.59|3.19|4.57|3.17|0
1656665300000|2022-07-01 08:48:20|4.57|3.17|4.56|3.16|4.58|3.18|4.56|3.16|0
1656665310000|2022-07-01 08:48:30|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1656665320000|2022-07-01 08:48:40|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656665330000|2022-07-01 08:48:50|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656665340000|2022-07-01 08:49:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656665370000|2022-07-01 08:49:30|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1656665380000|2022-07-01 08:49:40|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1656665390000|2022-07-01 08:49:50|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1656665400000|2022-07-01 08:50:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1656665410000|2022-07-01 08:50:10|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1656665430000|2022-07-01 08:50:30|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1656665440000|2022-07-01 08:50:40|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1656665450000|2022-07-01 08:50:50|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1656665460000|2022-07-01 08:51:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1656665470000|2022-07-01 08:51:10|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1656665490000|2022-07-01 08:51:30|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656665500000|2022-07-01 08:51:40|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1656665510000|2022-07-01 08:51:50|4.58|3.18|4.59|3.19|4.6|3.2|4.58|3.18|0
1656665520000|2022-07-01 08:52:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1656665530000|2022-07-01 08:52:10|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1656665540000|2022-07-01 08:52:20|4.62|3.22|4.6|3.2|4.62|3.22|4.6|3.2|0
1656665550000|2022-07-01 08:52:30|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1656665560000|2022-07-01 08:52:40|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1656665580000|2022-07-01 08:53:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1656665590000|2022-07-01 08:53:10|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1656665610000|2022-07-01 08:53:30|4.58|3.18|4.56|3.16|4.58|3.18|4.55|3.15|0
1656665630000|2022-07-01 08:53:50|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1656665640000|2022-07-01 08:54:00|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656665650000|2022-07-01 08:54:10|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656665660000|2022-07-01 08:54:20|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656665670000|2022-07-01 08:54:30|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1656665680000|2022-07-01 08:54:40|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1656665690000|2022-07-01 08:54:50|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1656665700000|2022-07-01 08:55:00|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1656665710000|2022-07-01 08:55:10|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1656665720000|2022-07-01 08:55:20|4.58|3.18|4.6|3.2|4.61|3.21|4.58|3.18|0
1656665730000|2022-07-01 08:55:30|4.61|3.21|4.6|3.2|4.61|3.21|4.59|3.19|0
1656665740000|2022-07-01 08:55:40|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1656665750000|2022-07-01 08:55:50|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1656665760000|2022-07-01 08:56:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1656665780000|2022-07-01 08:56:20|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1656665790000|2022-07-01 08:56:30|4.58|3.18|4.61|3.21|4.61|3.21|4.58|3.18|0
1656665800000|2022-07-01 08:56:40|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1656665810000|2022-07-01 08:56:50|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1656665820000|2022-07-01 08:57:00|4.62|3.22|4.6|3.2|4.63|3.23|4.6|3.2|0
1656665830000|2022-07-01 08:57:10|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1656665840000|2022-07-01 08:57:20|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1656665850000|2022-07-01 08:57:30|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656665860000|2022-07-01 08:57:40|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1656665870000|2022-07-01 08:57:50|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656665880000|2022-07-01 08:58:00|4.6|3.2|4.63|3.23|4.63|3.23|4.6|3.2|0
1656665890000|2022-07-01 08:58:10|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1656665920000|2022-07-01 08:58:40|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656665930000|2022-07-01 08:58:50|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1656665940000|2022-07-01 08:59:00|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1656665950000|2022-07-01 08:59:10|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1656665960000|2022-07-01 08:59:20|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1656665970000|2022-07-01 08:59:30|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1656665980000|2022-07-01 08:59:40|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1656665990000|2022-07-01 08:59:50|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1656666000000|2022-07-01 09:00:00|4.57|3.17|4.58|3.18|4.58|3.18|4.56|3.16|0
1656666010000|2022-07-01 09:00:10|4.57|3.17|4.57|3.17|4.58|3.18|4.57|3.17|0
1656666020000|2022-07-01 09:00:20|4.58|3.18|4.59|3.19|4.59|3.19|4.57|3.17|0
1656666030000|2022-07-01 09:00:30|4.58|3.18|4.58|3.18|4.6|3.2|4.58|3.18|0
1656666040000|2022-07-01 09:00:40|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1656666050000|2022-07-01 09:00:50|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1656666060000|2022-07-01 09:01:00|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1656666070000|2022-07-01 09:01:10|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1656666080000|2022-07-01 09:01:20|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1656666090000|2022-07-01 09:01:30|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656666100000|2022-07-01 09:01:40|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656666110000|2022-07-01 09:01:50|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1656666120000|2022-07-01 09:02:00|4.52|3.12|4.55|3.15|4.55|3.15|4.52|3.12|0
1656666130000|2022-07-01 09:02:10|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656666140000|2022-07-01 09:02:20|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1656666150000|2022-07-01 09:02:30|4.59|3.19|4.61|3.21|4.61|3.21|4.59|3.19|0
1656666170000|2022-07-01 09:02:50|4.62|3.22|4.6|3.2|4.62|3.22|4.59|3.19|0
1656666180000|2022-07-01 09:03:00|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1656666190000|2022-07-01 09:03:10|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1656666200000|2022-07-01 09:03:20|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656666210000|2022-07-01 09:03:30|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1656666220000|2022-07-01 09:03:40|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1656666230000|2022-07-01 09:03:50|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1656666240000|2022-07-01 09:04:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1656666250000|2022-07-01 09:04:10|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656666260000|2022-07-01 09:04:20|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656666270000|2022-07-01 09:04:30|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1656666280000|2022-07-01 09:04:40|4.6|3.2|4.63|3.23|4.63|3.23|4.6|3.2|0
1656666290000|2022-07-01 09:04:50|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1656666300000|2022-07-01 09:05:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1656666310000|2022-07-01 09:05:10|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1656666320000|2022-07-01 09:05:20|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1656666330000|2022-07-01 09:05:30|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1656666340000|2022-07-01 09:05:40|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1656666350000|2022-07-01 09:05:50|4.65|3.25|4.72|3.32|4.72|3.32|4.65|3.25|0
1656666360000|2022-07-01 09:06:00|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1656666370000|2022-07-01 09:06:10|4.72|3.32|4.75|3.35|4.75|3.35|4.72|3.32|0
1656666380000|2022-07-01 09:06:20|4.74|3.34|4.73|3.33|4.74|3.34|4.72|3.32|0
1656666390000|2022-07-01 09:06:30|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1656666400000|2022-07-01 09:06:40|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656666410000|2022-07-01 09:06:50|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656666420000|2022-07-01 09:07:00|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656666430000|2022-07-01 09:07:10|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1656666440000|2022-07-01 09:07:20|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1656666450000|2022-07-01 09:07:30|4.76|3.36|4.77|3.37|4.78|3.38|4.76|3.36|0
1656666460000|2022-07-01 09:07:40|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1656666470000|2022-07-01 09:07:50|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656666480000|2022-07-01 09:08:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1656666490000|2022-07-01 09:08:10|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656666510000|2022-07-01 09:08:30|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656666520000|2022-07-01 09:08:40|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656666530000|2022-07-01 09:08:50|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656666540000|2022-07-01 09:09:00|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656666550000|2022-07-01 09:09:10|4.74|3.34|4.77|3.37|4.77|3.37|4.74|3.34|0
1656666560000|2022-07-01 09:09:20|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656666570000|2022-07-01 09:09:30|4.77|3.37|4.81|3.41|4.81|3.41|4.77|3.37|0
1656666580000|2022-07-01 09:09:40|4.8|3.4|4.79|3.39|4.8|3.4|4.78|3.38|0
1656666590000|2022-07-01 09:09:50|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1656666600000|2022-07-01 09:10:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656666610000|2022-07-01 09:10:10|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656666620000|2022-07-01 09:10:20|4.79|3.39|4.76|3.36|4.79|3.39|4.76|3.36|0
1656666630000|2022-07-01 09:10:30|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656666640000|2022-07-01 09:10:40|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656666650000|2022-07-01 09:10:50|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656666660000|2022-07-01 09:11:00|4.74|3.34|4.72|3.32|4.74|3.34|4.72|3.32|0
1656666670000|2022-07-01 09:11:10|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1656666680000|2022-07-01 09:11:20|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1656666690000|2022-07-01 09:11:30|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1656666700000|2022-07-01 09:11:40|4.68|3.28|4.69|3.29|4.7|3.3|4.68|3.28|0
1656666710000|2022-07-01 09:11:50|4.71|3.31|4.71|3.31|4.72|3.32|4.71|3.31|0
1656666720000|2022-07-01 09:12:00|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1656666730000|2022-07-01 09:12:10|4.73|3.33|4.62|3.22|4.73|3.33|4.62|3.22|0
1656666740000|2022-07-01 09:12:20|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1656666750000|2022-07-01 09:12:30|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1656666760000|2022-07-01 09:12:40|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1656666770000|2022-07-01 09:12:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656666780000|2022-07-01 09:13:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1656666790000|2022-07-01 09:13:10|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656666800000|2022-07-01 09:13:20|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656666810000|2022-07-01 09:13:30|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656666820000|2022-07-01 09:13:40|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1656666830000|2022-07-01 09:13:50|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1656666840000|2022-07-01 09:14:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656666850000|2022-07-01 09:14:10|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1656666860000|2022-07-01 09:14:20|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1656666870000|2022-07-01 09:14:30|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656666880000|2022-07-01 09:14:40|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1656666890000|2022-07-01 09:14:50|4.49|3.09|4.52|3.12|4.52|3.12|4.49|3.09|0
1656666900000|2022-07-01 09:15:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1656666910000|2022-07-01 09:15:10|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1656666920000|2022-07-01 09:15:20|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1656666930000|2022-07-01 09:15:30|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656666940000|2022-07-01 09:15:40|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1656666950000|2022-07-01 09:15:50|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1656666960000|2022-07-01 09:16:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1656666970000|2022-07-01 09:16:10|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1656666990000|2022-07-01 09:16:30|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1656667000000|2022-07-01 09:16:40|4.57|3.17|4.57|3.17|4.57|3.17|4.55|3.15|0
1656667010000|2022-07-01 09:16:50|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1656667020000|2022-07-01 09:17:00|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1656667030000|2022-07-01 09:17:10|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1656667040000|2022-07-01 09:17:20|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1656667050000|2022-07-01 09:17:30|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656667060000|2022-07-01 09:17:40|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1656667070000|2022-07-01 09:17:50|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656667080000|2022-07-01 09:18:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656667090000|2022-07-01 09:18:10|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1656667100000|2022-07-01 09:18:20|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1656667110000|2022-07-01 09:18:30|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1656667130000|2022-07-01 09:18:50|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1656667140000|2022-07-01 09:19:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656667150000|2022-07-01 09:19:10|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1656667160000|2022-07-01 09:19:20|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656667180000|2022-07-01 09:19:40|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656667190000|2022-07-01 09:19:50|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656667200000|2022-07-01 09:20:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1656667210000|2022-07-01 09:20:10|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656667220000|2022-07-01 09:20:20|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1656667230000|2022-07-01 09:20:30|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656667270000|2022-07-01 09:21:10|4.51|3.11|4.5|3.1|4.52|3.12|4.5|3.1|0
1656667280000|2022-07-01 09:21:20|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656667290000|2022-07-01 09:21:30|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656667300000|2022-07-01 09:21:40|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1656667310000|2022-07-01 09:21:50|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656667320000|2022-07-01 09:22:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656667330000|2022-07-01 09:22:10|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656667340000|2022-07-01 09:22:20|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656667350000|2022-07-01 09:22:30|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656667370000|2022-07-01 09:22:50|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656667380000|2022-07-01 09:23:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656667390000|2022-07-01 09:23:10|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1656667400000|2022-07-01 09:23:20|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1656667410000|2022-07-01 09:23:30|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1656667420000|2022-07-01 09:23:40|4.57|3.17|4.6|3.2|4.6|3.2|4.57|3.17|0
1656667430000|2022-07-01 09:23:50|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1656667440000|2022-07-01 09:24:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1656667450000|2022-07-01 09:24:10|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1656667460000|2022-07-01 09:24:20|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656667490000|2022-07-01 09:24:50|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656667500000|2022-07-01 09:25:00|4.57|3.17|4.57|3.17|4.57|3.17|4.55|3.15|0
1656667510000|2022-07-01 09:25:10|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656667520000|2022-07-01 09:25:20|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1656667530000|2022-07-01 09:25:30|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1656667540000|2022-07-01 09:25:40|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1656667550000|2022-07-01 09:25:50|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1656667560000|2022-07-01 09:26:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656667570000|2022-07-01 09:26:10|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1656667590000|2022-07-01 09:26:30|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1656667600000|2022-07-01 09:26:40|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656667610000|2022-07-01 09:26:50|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1656667620000|2022-07-01 09:27:00|4.51|3.11|4.5|3.1|4.52|3.12|4.5|3.1|0
1656667630000|2022-07-01 09:27:10|4.49|3.09|4.49|3.09|4.49|3.09|4.48|3.08|0
1656667650000|2022-07-01 09:27:30|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1656667660000|2022-07-01 09:27:40|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1656667670000|2022-07-01 09:27:50|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656667680000|2022-07-01 09:28:00|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1656667690000|2022-07-01 09:28:10|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1656667700000|2022-07-01 09:28:20|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656667710000|2022-07-01 09:28:30|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656667720000|2022-07-01 09:28:40|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1656667730000|2022-07-01 09:28:50|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656667740000|2022-07-01 09:29:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656667750000|2022-07-01 09:29:10|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1656667770000|2022-07-01 09:29:30|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1656667780000|2022-07-01 09:29:40|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656667800000|2022-07-01 09:30:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656667810000|2022-07-01 09:30:10|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656667820000|2022-07-01 09:30:20|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1656667830000|2022-07-01 09:30:30|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656667840000|2022-07-01 09:30:40|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1656667850000|2022-07-01 09:30:50|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1656667870000|2022-07-01 09:31:10|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656667890000|2022-07-01 09:31:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656667900000|2022-07-01 09:31:40|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656667910000|2022-07-01 09:31:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656667920000|2022-07-01 09:32:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656667930000|2022-07-01 09:32:10|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656667950000|2022-07-01 09:32:30|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656667960000|2022-07-01 09:32:40|4.5|3.1|4.54|3.14|4.54|3.14|4.5|3.1|0
1656667970000|2022-07-01 09:32:50|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656667980000|2022-07-01 09:33:00|4.54|3.14|4.53|3.13|4.55|3.15|4.53|3.13|0
1656667990000|2022-07-01 09:33:10|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656668000000|2022-07-01 09:33:20|4.51|3.11|4.5|3.1|4.51|3.11|4.49|3.09|0
1656668010000|2022-07-01 09:33:30|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656668020000|2022-07-01 09:33:40|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656668030000|2022-07-01 09:33:50|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1656668040000|2022-07-01 09:34:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656668050000|2022-07-01 09:34:10|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1656668060000|2022-07-01 09:34:20|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1656668070000|2022-07-01 09:34:30|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656668080000|2022-07-01 09:34:40|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1656668090000|2022-07-01 09:34:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656668100000|2022-07-01 09:35:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656668120000|2022-07-01 09:35:20|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656668130000|2022-07-01 09:35:30|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656668140000|2022-07-01 09:35:40|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656668150000|2022-07-01 09:35:50|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656668170000|2022-07-01 09:36:10|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1656668190000|2022-07-01 09:36:30|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1656668200000|2022-07-01 09:36:40|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1656668210000|2022-07-01 09:36:50|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656668230000|2022-07-01 09:37:10|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656668240000|2022-07-01 09:37:20|4.52|3.12|4.56|3.16|4.56|3.16|4.52|3.12|0
1656668250000|2022-07-01 09:37:30|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1656668270000|2022-07-01 09:37:50|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656668280000|2022-07-01 09:38:00|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1656668290000|2022-07-01 09:38:10|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656668300000|2022-07-01 09:38:20|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1656668310000|2022-07-01 09:38:30|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656668320000|2022-07-01 09:38:40|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656668330000|2022-07-01 09:38:50|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656668350000|2022-07-01 09:39:10|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656668360000|2022-07-01 09:39:20|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656668370000|2022-07-01 09:39:30|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656668380000|2022-07-01 09:39:40|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656668390000|2022-07-01 09:39:50|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656668400000|2022-07-01 09:40:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656668410000|2022-07-01 09:40:10|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1656668420000|2022-07-01 09:40:20|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656668430000|2022-07-01 09:40:30|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656668450000|2022-07-01 09:40:50|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656668460000|2022-07-01 09:41:00|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1656668470000|2022-07-01 09:41:10|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1656668480000|2022-07-01 09:41:20|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656668490000|2022-07-01 09:41:30|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1656668510000|2022-07-01 09:41:50|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1656668520000|2022-07-01 09:42:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656668530000|2022-07-01 09:42:10|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656668540000|2022-07-01 09:42:20|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656668550000|2022-07-01 09:42:30|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1656668560000|2022-07-01 09:42:40|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1656668570000|2022-07-01 09:42:50|4.47|3.07|4.46|3.06|4.47|3.07|4.45|3.05|0
1656668580000|2022-07-01 09:43:00|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656668590000|2022-07-01 09:43:10|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656668600000|2022-07-01 09:43:20|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656668610000|2022-07-01 09:43:30|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656668620000|2022-07-01 09:43:40|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1656668630000|2022-07-01 09:43:50|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656668640000|2022-07-01 09:44:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656668650000|2022-07-01 09:44:10|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656668660000|2022-07-01 09:44:20|4.4|3|4.42|3.02|4.42|3.02|4.39|2.99|0
1656668670000|2022-07-01 09:44:30|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1656668680000|2022-07-01 09:44:40|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1656668690000|2022-07-01 09:44:50|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656668700000|2022-07-01 09:45:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656668710000|2022-07-01 09:45:10|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1656668720000|2022-07-01 09:45:20|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1656668730000|2022-07-01 09:45:30|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1656668740000|2022-07-01 09:45:40|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1656668750000|2022-07-01 09:45:50|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656668760000|2022-07-01 09:46:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656668770000|2022-07-01 09:46:10|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1656668780000|2022-07-01 09:46:20|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1656668790000|2022-07-01 09:46:30|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656668800000|2022-07-01 09:46:40|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1656668830000|2022-07-01 09:47:10|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656668840000|2022-07-01 09:47:20|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1656668850000|2022-07-01 09:47:30|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656668860000|2022-07-01 09:47:40|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656668870000|2022-07-01 09:47:50|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1656668880000|2022-07-01 09:48:00|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656668890000|2022-07-01 09:48:10|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656668910000|2022-07-01 09:48:30|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1656668920000|2022-07-01 09:48:40|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1656668930000|2022-07-01 09:48:50|4.51|3.11|4.54|3.14|4.54|3.14|4.51|3.11|0
1656668940000|2022-07-01 09:49:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1656668950000|2022-07-01 09:49:10|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1656668960000|2022-07-01 09:49:20|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1656668980000|2022-07-01 09:49:40|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1656668990000|2022-07-01 09:49:50|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1656669000000|2022-07-01 09:50:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1656669020000|2022-07-01 09:50:20|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1656669030000|2022-07-01 09:50:30|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1656669040000|2022-07-01 09:50:40|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1656669050000|2022-07-01 09:50:50|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1656669080000|2022-07-01 09:51:20|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1656669090000|2022-07-01 09:51:30|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1656669100000|2022-07-01 09:51:40|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1656669120000|2022-07-01 09:52:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1656669130000|2022-07-01 09:52:10|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1656669150000|2022-07-01 09:52:30|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1656669190000|2022-07-01 09:53:10|4.61|3.21|4.61|3.21|4.61|3.21|4.59|3.19|0
1656669200000|2022-07-01 09:53:20|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1656669210000|2022-07-01 09:53:30|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1656669220000|2022-07-01 09:53:40|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1656669230000|2022-07-01 09:53:50|4.62|3.22|4.66|3.26|4.66|3.26|4.62|3.22|0
1656669240000|2022-07-01 09:54:00|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1656669250000|2022-07-01 09:54:10|4.66|3.26|4.68|3.28|4.68|3.28|4.66|3.26|0
1656669260000|2022-07-01 09:54:20|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1656669270000|2022-07-01 09:54:30|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1656669280000|2022-07-01 09:54:40|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1656669290000|2022-07-01 09:54:50|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1656669300000|2022-07-01 09:55:00|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1656669310000|2022-07-01 09:55:10|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1656669320000|2022-07-01 09:55:20|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1656669330000|2022-07-01 09:55:30|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1656669340000|2022-07-01 09:55:40|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1656669350000|2022-07-01 09:55:50|4.67|3.27|4.68|3.28|4.68|3.28|4.66|3.26|0
1656669360000|2022-07-01 09:56:00|4.67|3.27|4.65|3.25|4.67|3.27|4.64|3.24|0
1656669370000|2022-07-01 09:56:10|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1656669380000|2022-07-01 09:56:20|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1656669400000|2022-07-01 09:56:40|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1656669410000|2022-07-01 09:56:50|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1656669430000|2022-07-01 09:57:10|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1656669440000|2022-07-01 09:57:20|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1656669450000|2022-07-01 09:57:30|4.64|3.24|4.65|3.25|4.65|3.25|4.63|3.23|0
1656669460000|2022-07-01 09:57:40|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1656669470000|2022-07-01 09:57:50|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1656669480000|2022-07-01 09:58:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1656669490000|2022-07-01 09:58:10|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1656669500000|2022-07-01 09:58:20|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1656669510000|2022-07-01 09:58:30|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1656669520000|2022-07-01 09:58:40|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1656669540000|2022-07-01 09:59:00|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1656669550000|2022-07-01 09:59:10|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1656669560000|2022-07-01 09:59:20|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1656669570000|2022-07-01 09:59:30|4.64|3.24|4.65|3.25|4.66|3.26|4.64|3.24|0
1656669580000|2022-07-01 09:59:40|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1656669590000|2022-07-01 09:59:50|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1656669600000|2022-07-01 10:00:00|4.66|3.26|4.69|3.29|4.7|3.3|4.66|3.26|0
1656669610000|2022-07-01 10:00:10|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1656669620000|2022-07-01 10:00:20|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1656669630000|2022-07-01 10:00:30|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1656669650000|2022-07-01 10:00:50|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1656669660000|2022-07-01 10:01:00|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1656669670000|2022-07-01 10:01:10|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1656669700000|2022-07-01 10:01:40|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1656669710000|2022-07-01 10:01:50|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1656669720000|2022-07-01 10:02:00|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1656669730000|2022-07-01 10:02:10|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1656669740000|2022-07-01 10:02:20|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656669750000|2022-07-01 10:02:30|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1656669760000|2022-07-01 10:02:40|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1656669780000|2022-07-01 10:03:00|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656669790000|2022-07-01 10:03:10|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1656669800000|2022-07-01 10:03:20|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1656669810000|2022-07-01 10:03:30|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1656669820000|2022-07-01 10:03:40|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1656669830000|2022-07-01 10:03:50|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1656669840000|2022-07-01 10:04:00|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1656669850000|2022-07-01 10:04:10|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656669890000|2022-07-01 10:04:50|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656669900000|2022-07-01 10:05:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656669930000|2022-07-01 10:05:30|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1656669940000|2022-07-01 10:05:40|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656669950000|2022-07-01 10:05:50|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656669960000|2022-07-01 10:06:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1656669970000|2022-07-01 10:06:10|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1656669980000|2022-07-01 10:06:20|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1656669990000|2022-07-01 10:06:30|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656670000000|2022-07-01 10:06:40|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656670020000|2022-07-01 10:07:00|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1656670030000|2022-07-01 10:07:10|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1656670040000|2022-07-01 10:07:20|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656670050000|2022-07-01 10:07:30|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1656670100000|2022-07-01 10:08:20|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656670110000|2022-07-01 10:08:30|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656670120000|2022-07-01 10:08:40|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1656670130000|2022-07-01 10:08:50|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656670140000|2022-07-01 10:09:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656670150000|2022-07-01 10:09:10|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1656670160000|2022-07-01 10:09:20|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656670170000|2022-07-01 10:09:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656670180000|2022-07-01 10:09:40|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656670190000|2022-07-01 10:09:50|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656670200000|2022-07-01 10:10:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656670230000|2022-07-01 10:10:30|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656670240000|2022-07-01 10:10:40|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1656670260000|2022-07-01 10:11:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656670290000|2022-07-01 10:11:30|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656670310000|2022-07-01 10:11:50|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656670320000|2022-07-01 10:12:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656670340000|2022-07-01 10:12:20|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656670350000|2022-07-01 10:12:30|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656670370000|2022-07-01 10:12:50|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656670380000|2022-07-01 10:13:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656670390000|2022-07-01 10:13:10|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656670410000|2022-07-01 10:13:30|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1656670420000|2022-07-01 10:13:40|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1656670430000|2022-07-01 10:13:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656670450000|2022-07-01 10:14:10|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656670470000|2022-07-01 10:14:30|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656670500000|2022-07-01 10:15:00|4.52|3.12|4.53|3.13|4.54|3.14|4.52|3.12|0
1656670520000|2022-07-01 10:15:20|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656670530000|2022-07-01 10:15:30|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656670550000|2022-07-01 10:15:50|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656670560000|2022-07-01 10:16:00|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656670570000|2022-07-01 10:16:10|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1656670580000|2022-07-01 10:16:20|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656670590000|2022-07-01 10:16:30|4.59|3.19|4.61|3.21|4.61|3.21|4.59|3.19|0
1656670600000|2022-07-01 10:16:40|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1656670610000|2022-07-01 10:16:50|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1656670620000|2022-07-01 10:17:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656670630000|2022-07-01 10:17:10|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1656670640000|2022-07-01 10:17:20|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656670650000|2022-07-01 10:17:30|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1656670660000|2022-07-01 10:17:40|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1656670670000|2022-07-01 10:17:50|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1656670680000|2022-07-01 10:18:00|4.63|3.23|4.64|3.24|4.64|3.24|4.62|3.22|0
1656670690000|2022-07-01 10:18:10|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1656670700000|2022-07-01 10:18:20|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1656670710000|2022-07-01 10:18:30|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1656670740000|2022-07-01 10:19:00|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1656670760000|2022-07-01 10:19:20|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1656670770000|2022-07-01 10:19:30|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1656670780000|2022-07-01 10:19:40|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1656670790000|2022-07-01 10:19:50|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1656670800000|2022-07-01 10:20:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1656670810000|2022-07-01 10:20:10|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1656670820000|2022-07-01 10:20:20|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1656670830000|2022-07-01 10:20:30|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1656670840000|2022-07-01 10:20:40|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1656670860000|2022-07-01 10:21:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1656670880000|2022-07-01 10:21:20|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1656670890000|2022-07-01 10:21:30|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1656670900000|2022-07-01 10:21:40|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1656670930000|2022-07-01 10:22:10|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1656670940000|2022-07-01 10:22:20|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1656670960000|2022-07-01 10:22:40|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1656670990000|2022-07-01 10:23:10|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1656671000000|2022-07-01 10:23:20|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1656671020000|2022-07-01 10:23:40|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1656671030000|2022-07-01 10:23:50|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1656671040000|2022-07-01 10:24:00|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1656671050000|2022-07-01 10:24:10|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1656671060000|2022-07-01 10:24:20|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1656671070000|2022-07-01 10:24:30|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1656671080000|2022-07-01 10:24:40|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1656671090000|2022-07-01 10:24:50|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1656671100000|2022-07-01 10:25:00|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1656671110000|2022-07-01 10:25:10|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1656671120000|2022-07-01 10:25:20|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1656671140000|2022-07-01 10:25:40|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1656671150000|2022-07-01 10:25:50|4.65|3.25|4.64|3.24|4.66|3.26|4.64|3.24|0
1656671170000|2022-07-01 10:26:10|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1656671190000|2022-07-01 10:26:30|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1656671200000|2022-07-01 10:26:40|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1656671210000|2022-07-01 10:26:50|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1656671220000|2022-07-01 10:27:00|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1656671230000|2022-07-01 10:27:10|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1656671240000|2022-07-01 10:27:20|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1656671250000|2022-07-01 10:27:30|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656671260000|2022-07-01 10:27:40|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1656671280000|2022-07-01 10:28:00|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1656671290000|2022-07-01 10:28:10|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656671300000|2022-07-01 10:28:20|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1656671310000|2022-07-01 10:28:30|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1656671320000|2022-07-01 10:28:40|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1656671330000|2022-07-01 10:28:50|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1656671340000|2022-07-01 10:29:00|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1656671350000|2022-07-01 10:29:10|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656671370000|2022-07-01 10:29:30|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1656671380000|2022-07-01 10:29:40|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656671400000|2022-07-01 10:30:00|4.54|3.14|4.57|3.17|4.57|3.17|4.54|3.14|0
1656671410000|2022-07-01 10:30:10|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656671420000|2022-07-01 10:30:20|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656671430000|2022-07-01 10:30:30|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656671440000|2022-07-01 10:30:40|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656671460000|2022-07-01 10:31:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656671470000|2022-07-01 10:31:10|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656671490000|2022-07-01 10:31:30|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656671510000|2022-07-01 10:31:50|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1656671520000|2022-07-01 10:32:00|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1656671530000|2022-07-01 10:32:10|4.53|3.13|4.54|3.14|4.54|3.14|4.52|3.12|0
1656671540000|2022-07-01 10:32:20|4.56|3.16|4.56|3.16|4.56|3.16|4.54|3.14|0
1656671550000|2022-07-01 10:32:30|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656671560000|2022-07-01 10:32:40|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656671580000|2022-07-01 10:33:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1656671590000|2022-07-01 10:33:10|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656671600000|2022-07-01 10:33:20|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1656671610000|2022-07-01 10:33:30|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1656671620000|2022-07-01 10:33:40|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656671630000|2022-07-01 10:33:50|4.51|3.11|4.5|3.1|4.52|3.12|4.5|3.1|0
1656671640000|2022-07-01 10:34:00|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656671650000|2022-07-01 10:34:10|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1656671660000|2022-07-01 10:34:20|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1656671680000|2022-07-01 10:34:40|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1656671690000|2022-07-01 10:34:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656671700000|2022-07-01 10:35:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656671710000|2022-07-01 10:35:10|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1656671730000|2022-07-01 10:35:30|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1656671740000|2022-07-01 10:35:40|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1656671750000|2022-07-01 10:35:50|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1656671760000|2022-07-01 10:36:00|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656671770000|2022-07-01 10:36:10|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1656671780000|2022-07-01 10:36:20|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1656671790000|2022-07-01 10:36:30|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656671810000|2022-07-01 10:36:50|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1656671820000|2022-07-01 10:37:00|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1656671850000|2022-07-01 10:37:30|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656671860000|2022-07-01 10:37:40|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656671870000|2022-07-01 10:37:50|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656671890000|2022-07-01 10:38:10|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1656671900000|2022-07-01 10:38:20|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1656671910000|2022-07-01 10:38:30|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656671920000|2022-07-01 10:38:40|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656671930000|2022-07-01 10:38:50|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656671940000|2022-07-01 10:39:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656671950000|2022-07-01 10:39:10|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1656671960000|2022-07-01 10:39:20|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1656671970000|2022-07-01 10:39:30|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1656671980000|2022-07-01 10:39:40|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656671990000|2022-07-01 10:39:50|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656672000000|2022-07-01 10:40:00|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1656672020000|2022-07-01 10:40:20|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1656672030000|2022-07-01 10:40:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1656672040000|2022-07-01 10:40:40|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1656672070000|2022-07-01 10:41:10|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1656672080000|2022-07-01 10:41:20|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1656672090000|2022-07-01 10:41:30|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1656672100000|2022-07-01 10:41:40|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656672110000|2022-07-01 10:41:50|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1656672120000|2022-07-01 10:42:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1656672130000|2022-07-01 10:42:10|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1656672140000|2022-07-01 10:42:20|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1656672160000|2022-07-01 10:42:40|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1656672170000|2022-07-01 10:42:50|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1656672180000|2022-07-01 10:43:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1656672190000|2022-07-01 10:43:10|4.4|3|4.39|2.99|4.41|3.01|4.39|2.99|0
1656672200000|2022-07-01 10:43:20|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1656672210000|2022-07-01 10:43:30|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1656672220000|2022-07-01 10:43:40|4.4|3|4.4|3|4.4|3|4.4|3|0
1656672230000|2022-07-01 10:43:50|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1656672240000|2022-07-01 10:44:00|4.4|3|4.34|2.94|4.4|3|4.34|2.94|0
1656672250000|2022-07-01 10:44:10|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1656672280000|2022-07-01 10:44:40|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1656672290000|2022-07-01 10:44:50|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1656672300000|2022-07-01 10:45:00|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1656672310000|2022-07-01 10:45:10|4.38|2.98|4.36|2.96|4.38|2.98|4.36|2.96|0
1656672320000|2022-07-01 10:45:20|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1656672330000|2022-07-01 10:45:30|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1656672340000|2022-07-01 10:45:40|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1656672350000|2022-07-01 10:45:50|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1656672360000|2022-07-01 10:46:00|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1656672380000|2022-07-01 10:46:20|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1656672390000|2022-07-01 10:46:30|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1656672410000|2022-07-01 10:46:50|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1656672420000|2022-07-01 10:47:00|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1656672440000|2022-07-01 10:47:20|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1656672450000|2022-07-01 10:47:30|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1656672460000|2022-07-01 10:47:40|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1656672470000|2022-07-01 10:47:50|4.29|2.89|4.31|2.91|4.31|2.91|4.29|2.89|0
1656672480000|2022-07-01 10:48:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1656672490000|2022-07-01 10:48:10|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1656672500000|2022-07-01 10:48:20|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1656672520000|2022-07-01 10:48:40|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1656672540000|2022-07-01 10:49:00|4.3|2.9|4.32|2.92|4.32|2.92|4.3|2.9|0
1656672550000|2022-07-01 10:49:10|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1656672560000|2022-07-01 10:49:20|4.32|2.92|4.4|3|4.41|3.01|4.32|2.92|0
1656672570000|2022-07-01 10:49:30|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656672580000|2022-07-01 10:49:40|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656672590000|2022-07-01 10:49:50|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1656672600000|2022-07-01 10:50:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1656672610000|2022-07-01 10:50:10|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1656672620000|2022-07-01 10:50:20|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656672630000|2022-07-01 10:50:30|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1656672640000|2022-07-01 10:50:40|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656672650000|2022-07-01 10:50:50|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1656672660000|2022-07-01 10:51:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656672700000|2022-07-01 10:51:40|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656672710000|2022-07-01 10:51:50|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1656672730000|2022-07-01 10:52:10|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1656672760000|2022-07-01 10:52:40|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1656672770000|2022-07-01 10:52:50|4.43|3.03|4.4|3|4.43|3.03|4.4|3|0
1656672780000|2022-07-01 10:53:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656672790000|2022-07-01 10:53:10|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1656672810000|2022-07-01 10:53:30|4.4|3|4.4|3|4.4|3|4.4|3|0
1656672820000|2022-07-01 10:53:40|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1656672830000|2022-07-01 10:53:50|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1656672840000|2022-07-01 10:54:00|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1656672850000|2022-07-01 10:54:10|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1656672860000|2022-07-01 10:54:20|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1656672880000|2022-07-01 10:54:40|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1656672890000|2022-07-01 10:54:50|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1656672900000|2022-07-01 10:55:00|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1656672910000|2022-07-01 10:55:10|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1656672920000|2022-07-01 10:55:20|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1656672930000|2022-07-01 10:55:30|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1656672940000|2022-07-01 10:55:40|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1656672950000|2022-07-01 10:55:50|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1656672960000|2022-07-01 10:56:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1656672970000|2022-07-01 10:56:10|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1656672980000|2022-07-01 10:56:20|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1656672990000|2022-07-01 10:56:30|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1656673010000|2022-07-01 10:56:50|4.32|2.92|4.37|2.97|4.37|2.97|4.32|2.92|0
1656673020000|2022-07-01 10:57:00|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1656673030000|2022-07-01 10:57:10|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1656673040000|2022-07-01 10:57:20|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1656673050000|2022-07-01 10:57:30|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656673060000|2022-07-01 10:57:40|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656673070000|2022-07-01 10:57:50|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656673090000|2022-07-01 10:58:10|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1656673100000|2022-07-01 10:58:20|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1656673110000|2022-07-01 10:58:30|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1656673120000|2022-07-01 10:58:40|4.37|2.97|4.35|2.95|4.37|2.97|4.34|2.94|0
1656673140000|2022-07-01 10:59:00|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1656673150000|2022-07-01 10:59:10|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1656673160000|2022-07-01 10:59:20|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1656673170000|2022-07-01 10:59:30|4.32|2.92|4.32|2.92|4.35|2.95|4.32|2.92|0
1656673180000|2022-07-01 10:59:40|4.33|2.93|4.3|2.9|4.33|2.93|4.3|2.9|0
1656673190000|2022-07-01 10:59:50|4.31|2.91|4.36|2.96|4.36|2.96|4.3|2.9|0
1656673200000|2022-07-01 11:00:00|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1656673210000|2022-07-01 11:00:10|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1656673220000|2022-07-01 11:00:20|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1656673230000|2022-07-01 11:00:30|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656673240000|2022-07-01 11:00:40|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656673250000|2022-07-01 11:00:50|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656673260000|2022-07-01 11:01:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1656673270000|2022-07-01 11:01:10|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1656673280000|2022-07-01 11:01:20|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1656673290000|2022-07-01 11:01:30|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656673300000|2022-07-01 11:01:40|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1656673310000|2022-07-01 11:01:50|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1656673320000|2022-07-01 11:02:00|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1656673330000|2022-07-01 11:02:10|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1656673340000|2022-07-01 11:02:20|4.37|2.97|4.35|2.95|4.37|2.97|4.35|2.95|0
1656673350000|2022-07-01 11:02:30|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1656673360000|2022-07-01 11:02:40|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1656673370000|2022-07-01 11:02:50|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1656673380000|2022-07-01 11:03:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1656673390000|2022-07-01 11:03:10|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1656673400000|2022-07-01 11:03:20|4.38|2.98|4.4|3|4.41|3.01|4.38|2.98|0
1656673410000|2022-07-01 11:03:30|4.39|2.99|4.4|3|4.4|3|4.38|2.98|0
1656673420000|2022-07-01 11:03:40|4.39|2.99|4.42|3.02|4.42|3.02|4.39|2.99|0
1656673430000|2022-07-01 11:03:50|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656673440000|2022-07-01 11:04:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656673450000|2022-07-01 11:04:10|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656673460000|2022-07-01 11:04:20|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656673470000|2022-07-01 11:04:30|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656673480000|2022-07-01 11:04:40|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656673490000|2022-07-01 11:04:50|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656673500000|2022-07-01 11:05:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656673510000|2022-07-01 11:05:10|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1656673520000|2022-07-01 11:05:20|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656673530000|2022-07-01 11:05:30|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1656673540000|2022-07-01 11:05:40|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656673550000|2022-07-01 11:05:50|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1656673560000|2022-07-01 11:06:00|4.41|3.01|4.43|3.03|4.44|3.04|4.41|3.01|0
1656673570000|2022-07-01 11:06:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656673580000|2022-07-01 11:06:20|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1656673590000|2022-07-01 11:06:30|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1656673600000|2022-07-01 11:06:40|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1656673620000|2022-07-01 11:07:00|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1656673630000|2022-07-01 11:07:10|4.42|3.02|4.42|3.02|4.42|3.02|4.4|3|0
1656673640000|2022-07-01 11:07:20|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1656673650000|2022-07-01 11:07:30|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656673660000|2022-07-01 11:07:40|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656673670000|2022-07-01 11:07:50|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1656673680000|2022-07-01 11:08:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1656673690000|2022-07-01 11:08:10|4.43|3.03|4.45|3.05|4.45|3.05|4.43|3.03|0
1656673700000|2022-07-01 11:08:20|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656673730000|2022-07-01 11:08:50|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656673740000|2022-07-01 11:09:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656673750000|2022-07-01 11:09:10|4.43|3.03|4.42|3.02|4.43|3.03|4.41|3.01|0
1656673760000|2022-07-01 11:09:20|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1656673770000|2022-07-01 11:09:30|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656673780000|2022-07-01 11:09:40|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656673790000|2022-07-01 11:09:50|4.44|3.04|4.43|3.03|4.44|3.04|4.42|3.02|0
1656673800000|2022-07-01 11:10:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656673810000|2022-07-01 11:10:10|4.44|3.04|4.43|3.03|4.45|3.05|4.43|3.03|0
1656673820000|2022-07-01 11:10:20|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656673840000|2022-07-01 11:10:40|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1656673850000|2022-07-01 11:10:50|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656673860000|2022-07-01 11:11:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1656673870000|2022-07-01 11:11:10|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1656673880000|2022-07-01 11:11:20|4.35|2.95|4.39|2.99|4.39|2.99|4.35|2.95|0
1656673890000|2022-07-01 11:11:30|4.4|3|4.45|3.05|4.45|3.05|4.4|3|0
1656673920000|2022-07-01 11:12:00|4.44|3.04|4.42|3.02|4.45|3.05|4.42|3.02|0
1656673930000|2022-07-01 11:12:10|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656673940000|2022-07-01 11:12:20|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1656673950000|2022-07-01 11:12:30|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1656673960000|2022-07-01 11:12:40|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1656673970000|2022-07-01 11:12:50|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656673980000|2022-07-01 11:13:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656673990000|2022-07-01 11:13:10|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656674010000|2022-07-01 11:13:30|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1656674020000|2022-07-01 11:13:40|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1656674030000|2022-07-01 11:13:50|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1656674040000|2022-07-01 11:14:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1656674050000|2022-07-01 11:14:10|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1656674060000|2022-07-01 11:14:20|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1656674070000|2022-07-01 11:14:30|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1656674090000|2022-07-01 11:14:50|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1656674110000|2022-07-01 11:15:10|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1656674120000|2022-07-01 11:15:20|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1656674130000|2022-07-01 11:15:30|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1656674140000|2022-07-01 11:15:40|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1656674150000|2022-07-01 11:15:50|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1656674160000|2022-07-01 11:16:00|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656674170000|2022-07-01 11:16:10|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1656674190000|2022-07-01 11:16:30|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656674200000|2022-07-01 11:16:40|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1656674210000|2022-07-01 11:16:50|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656674230000|2022-07-01 11:17:10|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656674240000|2022-07-01 11:17:20|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656674250000|2022-07-01 11:17:30|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1656674260000|2022-07-01 11:17:40|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1656674270000|2022-07-01 11:17:50|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656674280000|2022-07-01 11:18:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656674290000|2022-07-01 11:18:10|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656674300000|2022-07-01 11:18:20|4.44|3.04|4.47|3.07|4.47|3.07|4.44|3.04|0
1656674310000|2022-07-01 11:18:30|4.45|3.05|4.41|3.01|4.45|3.05|4.41|3.01|0
1656674320000|2022-07-01 11:18:40|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656674330000|2022-07-01 11:18:50|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1656674340000|2022-07-01 11:19:00|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1656674350000|2022-07-01 11:19:10|4.39|2.99|4.43|3.03|4.43|3.03|4.39|2.99|0
1656674360000|2022-07-01 11:19:20|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656674370000|2022-07-01 11:19:30|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656674390000|2022-07-01 11:19:50|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656674400000|2022-07-01 11:20:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656674410000|2022-07-01 11:20:10|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656674420000|2022-07-01 11:20:20|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1656674430000|2022-07-01 11:20:30|4.43|3.03|4.42|3.02|4.43|3.03|4.4|3|0
1656674440000|2022-07-01 11:20:40|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1656674450000|2022-07-01 11:20:50|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1656674470000|2022-07-01 11:21:10|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1656674480000|2022-07-01 11:21:20|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1656674490000|2022-07-01 11:21:30|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1656674500000|2022-07-01 11:21:40|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1656674510000|2022-07-01 11:21:50|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1656674520000|2022-07-01 11:22:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1656674530000|2022-07-01 11:22:10|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656674540000|2022-07-01 11:22:20|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1656674550000|2022-07-01 11:22:30|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656674560000|2022-07-01 11:22:40|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1656674570000|2022-07-01 11:22:50|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656674580000|2022-07-01 11:23:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656674610000|2022-07-01 11:23:30|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656674620000|2022-07-01 11:23:40|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656674630000|2022-07-01 11:23:50|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656674640000|2022-07-01 11:24:00|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656674650000|2022-07-01 11:24:10|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1656674660000|2022-07-01 11:24:20|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656674670000|2022-07-01 11:24:30|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1656674680000|2022-07-01 11:24:40|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1656674700000|2022-07-01 11:25:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1656674710000|2022-07-01 11:25:10|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656674730000|2022-07-01 11:25:30|4.43|3.03|4.44|3.04|4.44|3.04|4.42|3.02|0
1656674740000|2022-07-01 11:25:40|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656674750000|2022-07-01 11:25:50|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656674770000|2022-07-01 11:26:10|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1656674780000|2022-07-01 11:26:20|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1656674790000|2022-07-01 11:26:30|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656674800000|2022-07-01 11:26:40|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656674810000|2022-07-01 11:26:50|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1656674820000|2022-07-01 11:27:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656674830000|2022-07-01 11:27:10|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656674840000|2022-07-01 11:27:20|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1656674850000|2022-07-01 11:27:30|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656674860000|2022-07-01 11:27:40|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656674870000|2022-07-01 11:27:50|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656674880000|2022-07-01 11:28:00|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656674890000|2022-07-01 11:28:10|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1656674900000|2022-07-01 11:28:20|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656674910000|2022-07-01 11:28:30|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656674920000|2022-07-01 11:28:40|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656674930000|2022-07-01 11:28:50|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656674940000|2022-07-01 11:29:00|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1656674950000|2022-07-01 11:29:10|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1656674960000|2022-07-01 11:29:20|4.53|3.13|4.5|3.1|4.53|3.13|4.5|3.1|0
1656674970000|2022-07-01 11:29:30|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656674980000|2022-07-01 11:29:40|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1656674990000|2022-07-01 11:29:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656675000000|2022-07-01 11:30:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656675010000|2022-07-01 11:30:10|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656675020000|2022-07-01 11:30:20|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1656675030000|2022-07-01 11:30:30|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1656675040000|2022-07-01 11:30:40|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1656675050000|2022-07-01 11:30:50|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1656675060000|2022-07-01 11:31:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656675070000|2022-07-01 11:31:10|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656675080000|2022-07-01 11:31:20|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1656675090000|2022-07-01 11:31:30|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1656675110000|2022-07-01 11:31:50|4.49|3.09|4.49|3.09|4.49|3.09|4.48|3.08|0
1656675120000|2022-07-01 11:32:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1656675130000|2022-07-01 11:32:10|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656675140000|2022-07-01 11:32:20|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656675150000|2022-07-01 11:32:30|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1656675170000|2022-07-01 11:32:50|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1656675190000|2022-07-01 11:33:10|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656675200000|2022-07-01 11:33:20|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656675220000|2022-07-01 11:33:40|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1656675230000|2022-07-01 11:33:50|4.42|3.02|4.44|3.04|4.44|3.04|4.41|3.01|0
1656675250000|2022-07-01 11:34:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656675260000|2022-07-01 11:34:20|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656675270000|2022-07-01 11:34:30|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656675290000|2022-07-01 11:34:50|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656675310000|2022-07-01 11:35:10|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656675340000|2022-07-01 11:35:40|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1656675350000|2022-07-01 11:35:50|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1656675360000|2022-07-01 11:36:00|4.43|3.03|4.44|3.04|4.46|3.06|4.43|3.03|0
1656675380000|2022-07-01 11:36:20|4.43|3.03|4.44|3.04|4.44|3.04|4.42|3.02|0
1656675400000|2022-07-01 11:36:40|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656675410000|2022-07-01 11:36:50|4.45|3.05|4.44|3.04|4.46|3.06|4.44|3.04|0
1656675420000|2022-07-01 11:37:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656675430000|2022-07-01 11:37:10|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656675440000|2022-07-01 11:37:20|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656675450000|2022-07-01 11:37:30|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656675470000|2022-07-01 11:37:50|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656675490000|2022-07-01 11:38:10|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656675500000|2022-07-01 11:38:20|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656675510000|2022-07-01 11:38:30|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656675520000|2022-07-01 11:38:40|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656675530000|2022-07-01 11:38:50|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1656675540000|2022-07-01 11:39:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1656675550000|2022-07-01 11:39:10|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656675560000|2022-07-01 11:39:20|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656675580000|2022-07-01 11:39:40|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1656675590000|2022-07-01 11:39:50|4.4|3|4.37|2.97|4.4|3|4.36|2.96|0
1656675600000|2022-07-01 11:40:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1656675610000|2022-07-01 11:40:10|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1656675620000|2022-07-01 11:40:20|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1656675630000|2022-07-01 11:40:30|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1656675640000|2022-07-01 11:40:40|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1656675650000|2022-07-01 11:40:50|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1656675660000|2022-07-01 11:41:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1656675670000|2022-07-01 11:41:10|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1656675680000|2022-07-01 11:41:20|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1656675690000|2022-07-01 11:41:30|4.33|2.93|4.36|2.96|4.36|2.96|4.33|2.93|0
1656675700000|2022-07-01 11:41:40|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1656675710000|2022-07-01 11:41:50|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1656675720000|2022-07-01 11:42:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1656675730000|2022-07-01 11:42:10|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1656675740000|2022-07-01 11:42:20|4.36|2.96|4.33|2.93|4.36|2.96|4.32|2.92|0
1656675750000|2022-07-01 11:42:30|4.34|2.94|4.35|2.95|4.35|2.95|4.33|2.93|0
1656675760000|2022-07-01 11:42:40|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1656675770000|2022-07-01 11:42:50|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1656675780000|2022-07-01 11:43:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1656675790000|2022-07-01 11:43:10|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1656675800000|2022-07-01 11:43:20|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1656675810000|2022-07-01 11:43:30|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1656675820000|2022-07-01 11:43:40|4.33|2.93|4.3|2.9|4.33|2.93|4.3|2.9|0
1656675830000|2022-07-01 11:43:50|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1656675840000|2022-07-01 11:44:00|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1656675850000|2022-07-01 11:44:10|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1656675860000|2022-07-01 11:44:20|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1656675870000|2022-07-01 11:44:30|4.28|2.88|4.28|2.88|4.28|2.88|4.27|2.87|0
1656675880000|2022-07-01 11:44:40|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1656675890000|2022-07-01 11:44:50|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1656675900000|2022-07-01 11:45:00|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1656675910000|2022-07-01 11:45:10|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1656675920000|2022-07-01 11:45:20|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1656675950000|2022-07-01 11:45:50|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1656675960000|2022-07-01 11:46:00|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1656675970000|2022-07-01 11:46:10|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1656675980000|2022-07-01 11:46:20|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1656675990000|2022-07-01 11:46:30|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1656676000000|2022-07-01 11:46:40|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1656676010000|2022-07-01 11:46:50|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1656676020000|2022-07-01 11:47:00|4.26|2.86|4.21|2.81|4.26|2.86|4.21|2.81|0
1656676030000|2022-07-01 11:47:10|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1656676040000|2022-07-01 11:47:20|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1656676050000|2022-07-01 11:47:30|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1656676060000|2022-07-01 11:47:40|4.23|2.83|4.25|2.85|4.25|2.85|4.23|2.83|0
1656676070000|2022-07-01 11:47:50|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1656676080000|2022-07-01 11:48:00|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1656676090000|2022-07-01 11:48:10|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1656676100000|2022-07-01 11:48:20|4.25|2.85|4.25|2.85|4.25|2.85|4.24|2.84|0
1656676110000|2022-07-01 11:48:30|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1656676120000|2022-07-01 11:48:40|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1656676130000|2022-07-01 11:48:50|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1656676150000|2022-07-01 11:49:10|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1656676160000|2022-07-01 11:49:20|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1656676170000|2022-07-01 11:49:30|4.18|2.78|4.18|2.78|4.18|2.78|4.17|2.77|0
1656676180000|2022-07-01 11:49:40|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1656676190000|2022-07-01 11:49:50|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1656676200000|2022-07-01 11:50:00|4.16|2.76|4.17|2.77|4.17|2.77|4.15|2.75|0
1656676210000|2022-07-01 11:50:10|4.19|2.79|4.3|2.9|4.3|2.9|4.19|2.79|0
1656676230000|2022-07-01 11:50:30|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1656676240000|2022-07-01 11:50:40|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1656676250000|2022-07-01 11:50:50|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1656676260000|2022-07-01 11:51:00|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1656676270000|2022-07-01 11:51:10|4.28|2.88|4.28|2.88|4.28|2.88|4.27|2.87|0
1656676280000|2022-07-01 11:51:20|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1656676290000|2022-07-01 11:51:30|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1656676320000|2022-07-01 11:52:00|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1656676330000|2022-07-01 11:52:10|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1656676340000|2022-07-01 11:52:20|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1656676350000|2022-07-01 11:52:30|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1656676360000|2022-07-01 11:52:40|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1656676370000|2022-07-01 11:52:50|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1656676390000|2022-07-01 11:53:10|4.27|2.87|4.26|2.86|4.27|2.87|4.25|2.85|0
1656676400000|2022-07-01 11:53:20|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1656676410000|2022-07-01 11:53:30|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1656676420000|2022-07-01 11:53:40|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1656676430000|2022-07-01 11:53:50|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1656676440000|2022-07-01 11:54:00|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1656676450000|2022-07-01 11:54:10|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1656676470000|2022-07-01 11:54:30|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1656676490000|2022-07-01 11:54:50|4.29|2.89|4.27|2.87|4.29|2.89|4.27|2.87|0
1656676500000|2022-07-01 11:55:00|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1656676510000|2022-07-01 11:55:10|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1656676520000|2022-07-01 11:55:20|4.27|2.87|4.27|2.87|4.28|2.88|4.27|2.87|0
1656676530000|2022-07-01 11:55:30|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1656676540000|2022-07-01 11:55:40|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1656676570000|2022-07-01 11:56:10|4.26|2.86|4.28|2.88|4.28|2.88|4.26|2.86|0
1656676580000|2022-07-01 11:56:20|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1656676590000|2022-07-01 11:56:30|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1656676600000|2022-07-01 11:56:40|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1656676620000|2022-07-01 11:57:00|4.24|2.84|4.24|2.84|4.24|2.84|4.22|2.82|0
1656676630000|2022-07-01 11:57:10|4.23|2.83|4.2|2.8|4.23|2.83|4.2|2.8|0
1656676640000|2022-07-01 11:57:20|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1656676650000|2022-07-01 11:57:30|4.21|2.81|4.18|2.78|4.21|2.81|4.18|2.78|0
1656676660000|2022-07-01 11:57:40|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1656676670000|2022-07-01 11:57:50|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1656676680000|2022-07-01 11:58:00|4.2|2.8|4.18|2.78|4.2|2.8|4.18|2.78|0
1656676690000|2022-07-01 11:58:10|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1656676700000|2022-07-01 11:58:20|4.17|2.77|4.2|2.8|4.2|2.8|4.17|2.77|0
1656676710000|2022-07-01 11:58:30|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1656676720000|2022-07-01 11:58:40|4.2|2.8|4.22|2.82|4.22|2.82|4.2|2.8|0
1656676740000|2022-07-01 11:59:00|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1656676750000|2022-07-01 11:59:10|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1656676760000|2022-07-01 11:59:20|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1656676770000|2022-07-01 11:59:30|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1656676780000|2022-07-01 11:59:40|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1656676790000|2022-07-01 11:59:50|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1656676800000|2022-07-01 12:00:00|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1656676810000|2022-07-01 12:00:10|4.26|2.86|4.24|2.84|4.26|2.86|4.24|2.84|0
1656676820000|2022-07-01 12:00:20|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1656676830000|2022-07-01 12:00:30|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1656676840000|2022-07-01 12:00:40|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1656676850000|2022-07-01 12:00:50|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1656676860000|2022-07-01 12:01:00|4.26|2.86|4.28|2.88|4.28|2.88|4.26|2.86|0
1656676870000|2022-07-01 12:01:10|4.27|2.87|4.31|2.91|4.31|2.91|4.27|2.87|0
1656676880000|2022-07-01 12:01:20|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1656676900000|2022-07-01 12:01:40|4.31|2.91|4.34|2.94|4.34|2.94|4.31|2.91|0
1656676910000|2022-07-01 12:01:50|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1656676920000|2022-07-01 12:02:00|4.35|2.95|4.45|3.05|4.45|3.05|4.34|2.94|0
1656676930000|2022-07-01 12:02:10|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1656676950000|2022-07-01 12:02:30|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1656676960000|2022-07-01 12:02:40|4.46|3.06|4.34|2.94|4.46|3.06|4.34|2.94|0
1656676970000|2022-07-01 12:02:50|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1656676980000|2022-07-01 12:03:00|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1656676990000|2022-07-01 12:03:10|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1656677000000|2022-07-01 12:03:20|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1656677010000|2022-07-01 12:03:30|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1656677020000|2022-07-01 12:03:40|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1656677030000|2022-07-01 12:03:50|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1656677040000|2022-07-01 12:04:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1656677050000|2022-07-01 12:04:10|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1656677060000|2022-07-01 12:04:20|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1656677070000|2022-07-01 12:04:30|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656677080000|2022-07-01 12:04:40|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656677090000|2022-07-01 12:04:50|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656677100000|2022-07-01 12:05:00|4.43|3.03|4.42|3.02|4.44|3.04|4.42|3.02|0
1656677110000|2022-07-01 12:05:10|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656677120000|2022-07-01 12:05:20|4.45|3.05|4.45|3.05|4.45|3.05|4.43|3.03|0
1656677130000|2022-07-01 12:05:30|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1656677140000|2022-07-01 12:05:40|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656677150000|2022-07-01 12:05:50|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656677160000|2022-07-01 12:06:00|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1656677170000|2022-07-01 12:06:10|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1656677180000|2022-07-01 12:06:20|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656677190000|2022-07-01 12:06:30|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656677200000|2022-07-01 12:06:40|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1656677210000|2022-07-01 12:06:50|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656677220000|2022-07-01 12:07:00|4.42|3.02|4.41|3.01|4.43|3.03|4.41|3.01|0
1656677230000|2022-07-01 12:07:10|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656677250000|2022-07-01 12:07:30|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656677260000|2022-07-01 12:07:40|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1656677280000|2022-07-01 12:08:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1656677300000|2022-07-01 12:08:20|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1656677310000|2022-07-01 12:08:30|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656677320000|2022-07-01 12:08:40|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656677330000|2022-07-01 12:08:50|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656677340000|2022-07-01 12:09:00|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1656677350000|2022-07-01 12:09:10|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1656677360000|2022-07-01 12:09:20|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656677370000|2022-07-01 12:09:30|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1656677380000|2022-07-01 12:09:40|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656677390000|2022-07-01 12:09:50|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1656677400000|2022-07-01 12:10:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1656677410000|2022-07-01 12:10:10|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1656677420000|2022-07-01 12:10:20|4.47|3.07|4.42|3.02|4.47|3.07|4.42|3.02|0
1656677430000|2022-07-01 12:10:30|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1656677450000|2022-07-01 12:10:50|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1656677460000|2022-07-01 12:11:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1656677470000|2022-07-01 12:11:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656677480000|2022-07-01 12:11:20|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1656677490000|2022-07-01 12:11:30|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656677500000|2022-07-01 12:11:40|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1656677510000|2022-07-01 12:11:50|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656677520000|2022-07-01 12:12:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1656677530000|2022-07-01 12:12:10|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656677540000|2022-07-01 12:12:20|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656677550000|2022-07-01 12:12:30|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656677560000|2022-07-01 12:12:40|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1656677570000|2022-07-01 12:12:50|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1656677580000|2022-07-01 12:13:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656677600000|2022-07-01 12:13:20|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656677610000|2022-07-01 12:13:30|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656677620000|2022-07-01 12:13:40|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656677630000|2022-07-01 12:13:50|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1656677650000|2022-07-01 12:14:10|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656677670000|2022-07-01 12:14:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656677690000|2022-07-01 12:14:50|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1656677700000|2022-07-01 12:15:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656677710000|2022-07-01 12:15:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656677720000|2022-07-01 12:15:20|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656677730000|2022-07-01 12:15:30|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1656677750000|2022-07-01 12:15:50|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656677760000|2022-07-01 12:16:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656677770000|2022-07-01 12:16:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656677780000|2022-07-01 12:16:20|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656677790000|2022-07-01 12:16:30|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656677800000|2022-07-01 12:16:40|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656677810000|2022-07-01 12:16:50|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1656677830000|2022-07-01 12:17:10|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1656677840000|2022-07-01 12:17:20|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656677850000|2022-07-01 12:17:30|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656677860000|2022-07-01 12:17:40|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656677870000|2022-07-01 12:17:50|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1656677880000|2022-07-01 12:18:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1656677890000|2022-07-01 12:18:10|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656677900000|2022-07-01 12:18:20|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1656677910000|2022-07-01 12:18:30|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656677930000|2022-07-01 12:18:50|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1656677940000|2022-07-01 12:19:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656677950000|2022-07-01 12:19:10|4.46|3.06|4.47|3.07|4.48|3.08|4.46|3.06|0
1656677960000|2022-07-01 12:19:20|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656677980000|2022-07-01 12:19:40|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656677990000|2022-07-01 12:19:50|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1656678000000|2022-07-01 12:20:00|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1656678010000|2022-07-01 12:20:10|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1656678020000|2022-07-01 12:20:20|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656678030000|2022-07-01 12:20:30|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656678050000|2022-07-01 12:20:50|4.45|3.05|4.51|3.11|4.51|3.11|4.45|3.05|0
1656678070000|2022-07-01 12:21:10|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656678090000|2022-07-01 12:21:30|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1656678100000|2022-07-01 12:21:40|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656678110000|2022-07-01 12:21:50|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656678120000|2022-07-01 12:22:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1656678130000|2022-07-01 12:22:10|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656678140000|2022-07-01 12:22:20|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656678150000|2022-07-01 12:22:30|4.46|3.06|4.43|3.03|4.46|3.06|4.43|3.03|0
1656678160000|2022-07-01 12:22:40|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656678170000|2022-07-01 12:22:50|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656678180000|2022-07-01 12:23:00|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1656678190000|2022-07-01 12:23:10|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1656678200000|2022-07-01 12:23:20|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1656678220000|2022-07-01 12:23:40|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656678230000|2022-07-01 12:23:50|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656678240000|2022-07-01 12:24:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656678250000|2022-07-01 12:24:10|4.45|3.05|4.34|2.94|4.45|3.05|4.34|2.94|0
1656678260000|2022-07-01 12:24:20|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1656678270000|2022-07-01 12:24:30|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1656678280000|2022-07-01 12:24:40|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1656678300000|2022-07-01 12:25:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1656678310000|2022-07-01 12:25:10|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1656678320000|2022-07-01 12:25:20|4.3|2.9|4.34|2.94|4.34|2.94|4.3|2.9|0
1656678330000|2022-07-01 12:25:30|4.33|2.93|4.29|2.89|4.33|2.93|4.29|2.89|0
1656678340000|2022-07-01 12:25:40|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1656678350000|2022-07-01 12:25:50|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1656678360000|2022-07-01 12:26:00|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1656678370000|2022-07-01 12:26:10|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1656678380000|2022-07-01 12:26:20|4.28|2.88|4.32|2.92|4.32|2.92|4.28|2.88|0
1656678390000|2022-07-01 12:26:30|4.31|2.91|4.32|2.92|4.33|2.93|4.31|2.91|0
1656678400000|2022-07-01 12:26:40|4.33|2.93|4.36|2.96|4.36|2.96|4.33|2.93|0
1656678410000|2022-07-01 12:26:50|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1656678420000|2022-07-01 12:27:00|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1656678430000|2022-07-01 12:27:10|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1656678440000|2022-07-01 12:27:20|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1656678450000|2022-07-01 12:27:30|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1656678470000|2022-07-01 12:27:50|4.35|2.95|4.36|2.96|4.36|2.96|4.34|2.94|0
1656678480000|2022-07-01 12:28:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1656678490000|2022-07-01 12:28:10|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1656678500000|2022-07-01 12:28:20|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1656678510000|2022-07-01 12:28:30|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1656678530000|2022-07-01 12:28:50|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1656678550000|2022-07-01 12:29:10|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1656678560000|2022-07-01 12:29:20|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1656678570000|2022-07-01 12:29:30|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1656678580000|2022-07-01 12:29:40|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1656678590000|2022-07-01 12:29:50|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1656678600000|2022-07-01 12:30:00|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1656678610000|2022-07-01 12:30:10|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1656678620000|2022-07-01 12:30:20|4.3|2.9|4.3|2.9|4.3|2.9|4.29|2.89|0
1656678630000|2022-07-01 12:30:30|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1656678640000|2022-07-01 12:30:40|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1656678650000|2022-07-01 12:30:50|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1656678660000|2022-07-01 12:31:00|4.31|2.91|4.33|2.93|4.35|2.95|4.31|2.91|0
1656678670000|2022-07-01 12:31:10|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1656678690000|2022-07-01 12:31:30|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1656678700000|2022-07-01 12:31:40|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1656678710000|2022-07-01 12:31:50|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1656678720000|2022-07-01 12:32:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1656678730000|2022-07-01 12:32:10|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1656678740000|2022-07-01 12:32:20|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1656678760000|2022-07-01 12:32:40|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1656678770000|2022-07-01 12:32:50|4.47|3.07|4.51|3.11|4.51|3.11|4.47|3.07|0
1656678780000|2022-07-01 12:33:00|4.55|3.15|4.52|3.12|4.55|3.15|4.52|3.12|0
1656678790000|2022-07-01 12:33:10|4.53|3.13|4.56|3.16|4.56|3.16|4.53|3.13|0
1656678800000|2022-07-01 12:33:20|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1656678810000|2022-07-01 12:33:30|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1656678820000|2022-07-01 12:33:40|4.53|3.13|4.56|3.16|4.56|3.16|4.53|3.13|0
1656678830000|2022-07-01 12:33:50|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1656678840000|2022-07-01 12:34:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656678850000|2022-07-01 12:34:10|4.56|3.16|4.59|3.19|4.59|3.19|4.56|3.16|0
1656678860000|2022-07-01 12:34:20|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1656678870000|2022-07-01 12:34:30|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1656678880000|2022-07-01 12:34:40|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1656678890000|2022-07-01 12:34:50|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1656678900000|2022-07-01 12:35:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1656678910000|2022-07-01 12:35:10|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1656678920000|2022-07-01 12:35:20|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1656678930000|2022-07-01 12:35:30|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1656678940000|2022-07-01 12:35:40|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1656678950000|2022-07-01 12:35:50|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1656678960000|2022-07-01 12:36:00|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1656678970000|2022-07-01 12:36:10|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656678980000|2022-07-01 12:36:20|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656678990000|2022-07-01 12:36:30|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1656679000000|2022-07-01 12:36:40|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1656679020000|2022-07-01 12:37:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1656679030000|2022-07-01 12:37:10|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656679040000|2022-07-01 12:37:20|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1656679050000|2022-07-01 12:37:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656679060000|2022-07-01 12:37:40|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1656679070000|2022-07-01 12:37:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656679080000|2022-07-01 12:38:00|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1656679110000|2022-07-01 12:38:30|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656679130000|2022-07-01 12:38:50|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1656679140000|2022-07-01 12:39:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656679150000|2022-07-01 12:39:10|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656679160000|2022-07-01 12:39:20|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656679170000|2022-07-01 12:39:30|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656679180000|2022-07-01 12:39:40|4.5|3.1|4.51|3.11|4.51|3.11|4.49|3.09|0
1656679190000|2022-07-01 12:39:50|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1656679200000|2022-07-01 12:40:00|4.52|3.12|4.54|3.14|4.56|3.16|4.52|3.12|0
1656679210000|2022-07-01 12:40:10|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656679220000|2022-07-01 12:40:20|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656679230000|2022-07-01 12:40:30|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1656679240000|2022-07-01 12:40:40|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1656679250000|2022-07-01 12:40:50|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1656679260000|2022-07-01 12:41:00|4.52|3.12|4.53|3.13|4.53|3.13|4.51|3.11|0
1656679270000|2022-07-01 12:41:10|4.54|3.14|4.51|3.11|4.54|3.14|4.51|3.11|0
1656679280000|2022-07-01 12:41:20|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1656679290000|2022-07-01 12:41:30|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1656679300000|2022-07-01 12:41:40|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656679310000|2022-07-01 12:41:50|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1656679320000|2022-07-01 12:42:00|4.54|3.14|4.51|3.11|4.54|3.14|4.51|3.11|0
1656679330000|2022-07-01 12:42:10|4.5|3.1|4.51|3.11|4.51|3.11|4.49|3.09|0
1656679340000|2022-07-01 12:42:20|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656679350000|2022-07-01 12:42:30|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656679360000|2022-07-01 12:42:40|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1656679370000|2022-07-01 12:42:50|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1656679380000|2022-07-01 12:43:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1656679390000|2022-07-01 12:43:10|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656679400000|2022-07-01 12:43:20|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1656679410000|2022-07-01 12:43:30|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1656679420000|2022-07-01 12:43:40|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656679440000|2022-07-01 12:44:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1656679450000|2022-07-01 12:44:10|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1656679460000|2022-07-01 12:44:20|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1656679470000|2022-07-01 12:44:30|4.54|3.14|4.56|3.16|4.56|3.16|4.54|3.14|0
1656679480000|2022-07-01 12:44:40|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656679490000|2022-07-01 12:44:50|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656679500000|2022-07-01 12:45:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656679510000|2022-07-01 12:45:10|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1656679520000|2022-07-01 12:45:20|4.55|3.15|4.53|3.13|4.55|3.15|4.51|3.11|0
1656679530000|2022-07-01 12:45:30|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1656679540000|2022-07-01 12:45:40|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1656679550000|2022-07-01 12:45:50|4.53|3.13|4.56|3.16|4.56|3.16|4.53|3.13|0
1656679560000|2022-07-01 12:46:00|4.57|3.17|4.55|3.15|4.58|3.18|4.55|3.15|0
1656679570000|2022-07-01 12:46:10|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1656679580000|2022-07-01 12:46:20|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1656679590000|2022-07-01 12:46:30|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1656679600000|2022-07-01 12:46:40|4.58|3.18|4.58|3.18|4.59|3.19|4.57|3.17|0
1656679610000|2022-07-01 12:46:50|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1656679620000|2022-07-01 12:47:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656679630000|2022-07-01 12:47:10|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1656679640000|2022-07-01 12:47:20|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1656679650000|2022-07-01 12:47:30|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1656679660000|2022-07-01 12:47:40|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656679670000|2022-07-01 12:47:50|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656679680000|2022-07-01 12:48:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1656679690000|2022-07-01 12:48:10|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1656679710000|2022-07-01 12:48:30|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1656679720000|2022-07-01 12:48:40|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656679730000|2022-07-01 12:48:50|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656679740000|2022-07-01 12:49:00|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1656679760000|2022-07-01 12:49:20|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656679770000|2022-07-01 12:49:30|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656679780000|2022-07-01 12:49:40|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1656679790000|2022-07-01 12:49:50|4.54|3.14|4.56|3.16|4.56|3.16|4.54|3.14|0
1656679800000|2022-07-01 12:50:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1656679810000|2022-07-01 12:50:10|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1656679820000|2022-07-01 12:50:20|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656679830000|2022-07-01 12:50:30|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1656679840000|2022-07-01 12:50:40|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1656679850000|2022-07-01 12:50:50|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1656679860000|2022-07-01 12:51:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656679870000|2022-07-01 12:51:10|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1656679880000|2022-07-01 12:51:20|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1656679890000|2022-07-01 12:51:30|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1656679900000|2022-07-01 12:51:40|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1656679910000|2022-07-01 12:51:50|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656679920000|2022-07-01 12:52:00|4.49|3.09|4.49|3.09|4.51|3.11|4.49|3.09|0
1656679930000|2022-07-01 12:52:10|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1656679940000|2022-07-01 12:52:20|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1656679950000|2022-07-01 12:52:30|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1656679970000|2022-07-01 12:52:50|4.49|3.09|4.51|3.11|4.52|3.12|4.49|3.09|0
1656679980000|2022-07-01 12:53:00|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1656679990000|2022-07-01 12:53:10|4.55|3.15|4.57|3.17|4.57|3.17|4.54|3.14|0
1656680000000|2022-07-01 12:53:20|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1656680010000|2022-07-01 12:53:30|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656680020000|2022-07-01 12:53:40|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1656680030000|2022-07-01 12:53:50|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1656680040000|2022-07-01 12:54:00|4.57|3.17|4.56|3.16|4.58|3.18|4.56|3.16|0
1656680050000|2022-07-01 12:54:10|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1656680060000|2022-07-01 12:54:20|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1656680070000|2022-07-01 12:54:30|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656680080000|2022-07-01 12:54:40|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1656680090000|2022-07-01 12:54:50|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1656680100000|2022-07-01 12:55:00|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1656680110000|2022-07-01 12:55:10|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656680120000|2022-07-01 12:55:20|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1656680130000|2022-07-01 12:55:30|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1656680140000|2022-07-01 12:55:40|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656680150000|2022-07-01 12:55:50|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656680160000|2022-07-01 12:56:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656680170000|2022-07-01 12:56:10|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1656680180000|2022-07-01 12:56:20|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656680190000|2022-07-01 12:56:30|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656680210000|2022-07-01 12:56:50|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656680220000|2022-07-01 12:57:00|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656680230000|2022-07-01 12:57:10|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656680240000|2022-07-01 12:57:20|4.51|3.11|4.54|3.14|4.54|3.14|4.51|3.11|0
1656680250000|2022-07-01 12:57:30|4.53|3.13|4.48|3.08|4.53|3.13|4.48|3.08|0
1656680260000|2022-07-01 12:57:40|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1656680270000|2022-07-01 12:57:50|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1656680280000|2022-07-01 12:58:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656680290000|2022-07-01 12:58:10|4.44|3.04|4.45|3.05|4.45|3.05|4.43|3.03|0
1656680310000|2022-07-01 12:58:30|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1656680320000|2022-07-01 12:58:40|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1656680330000|2022-07-01 12:58:50|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656680340000|2022-07-01 12:59:00|4.47|3.07|4.51|3.11|4.51|3.11|4.47|3.07|0
1656680350000|2022-07-01 12:59:10|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1656680360000|2022-07-01 12:59:20|4.5|3.1|4.47|3.07|4.5|3.1|4.47|3.07|0
1656680370000|2022-07-01 12:59:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656680380000|2022-07-01 12:59:40|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656680390000|2022-07-01 12:59:50|4.51|3.11|4.57|3.17|4.57|3.17|4.51|3.11|0
1656680400000|2022-07-01 13:00:00|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1656680410000|2022-07-01 13:00:10|4.52|3.12|4.56|3.16|4.56|3.16|4.52|3.12|0
1656680420000|2022-07-01 13:00:20|4.57|3.17|4.62|3.22|4.62|3.22|4.57|3.17|0
1656680430000|2022-07-01 13:00:30|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1656680440000|2022-07-01 13:00:40|4.61|3.21|4.64|3.24|4.64|3.24|4.61|3.21|0
1656680450000|2022-07-01 13:00:50|4.65|3.25|4.63|3.23|4.66|3.26|4.63|3.23|0
1656680460000|2022-07-01 13:01:00|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1656680470000|2022-07-01 13:01:10|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1656680480000|2022-07-01 13:01:20|4.63|3.23|4.66|3.26|4.66|3.26|4.63|3.23|0
1656680490000|2022-07-01 13:01:30|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1656680500000|2022-07-01 13:01:40|4.66|3.26|4.68|3.28|4.68|3.28|4.66|3.26|0
1656680510000|2022-07-01 13:01:50|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1656680520000|2022-07-01 13:02:00|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1656680530000|2022-07-01 13:02:10|4.7|3.3|4.71|3.31|4.71|3.31|4.68|3.28|0
1656680540000|2022-07-01 13:02:20|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1656680550000|2022-07-01 13:02:30|4.71|3.31|4.69|3.29|4.71|3.31|4.69|3.29|0
1656680560000|2022-07-01 13:02:40|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1656680570000|2022-07-01 13:02:50|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1656680580000|2022-07-01 13:03:00|4.66|3.26|4.67|3.27|4.68|3.28|4.66|3.26|0
1656680590000|2022-07-01 13:03:10|4.66|3.26|4.66|3.26|4.67|3.27|4.66|3.26|0
1656680600000|2022-07-01 13:03:20|4.69|3.29|4.67|3.27|4.7|3.3|4.67|3.27|0
1656680610000|2022-07-01 13:03:30|4.66|3.26|4.65|3.25|4.67|3.27|4.65|3.25|0
1656680620000|2022-07-01 13:03:40|4.66|3.26|4.68|3.28|4.68|3.28|4.66|3.26|0
1656680630000|2022-07-01 13:03:50|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1656680640000|2022-07-01 13:04:00|4.61|3.21|4.61|3.21|4.63|3.23|4.61|3.21|0
1656680650000|2022-07-01 13:04:10|4.62|3.22|4.5|3.1|4.62|3.22|4.49|3.09|0
1656680660000|2022-07-01 13:04:20|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1656680680000|2022-07-01 13:04:40|4.48|3.08|4.46|3.06|4.48|3.08|4.46|3.06|0
1656680690000|2022-07-01 13:04:50|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656680700000|2022-07-01 13:05:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656680710000|2022-07-01 13:05:10|4.49|3.09|4.5|3.1|4.5|3.1|4.48|3.08|0
1656680720000|2022-07-01 13:05:20|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1656680730000|2022-07-01 13:05:30|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656680740000|2022-07-01 13:05:40|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1656680750000|2022-07-01 13:05:50|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1656680760000|2022-07-01 13:06:00|4.45|3.05|4.42|3.02|4.45|3.05|4.42|3.02|0
1656680770000|2022-07-01 13:06:10|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1656680780000|2022-07-01 13:06:20|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656680790000|2022-07-01 13:06:30|4.43|3.03|4.43|3.03|4.43|3.03|4.41|3.01|0
1656680800000|2022-07-01 13:06:40|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1656680810000|2022-07-01 13:06:50|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656680820000|2022-07-01 13:07:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1656680830000|2022-07-01 13:07:10|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1656680840000|2022-07-01 13:07:20|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1656680850000|2022-07-01 13:07:30|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1656680860000|2022-07-01 13:07:40|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656680880000|2022-07-01 13:08:00|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1656680890000|2022-07-01 13:08:10|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656680900000|2022-07-01 13:08:20|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656680910000|2022-07-01 13:08:30|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656680920000|2022-07-01 13:08:40|4.42|3.02|4.44|3.04|4.44|3.04|4.41|3.01|0
1656680930000|2022-07-01 13:08:50|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656680940000|2022-07-01 13:09:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656680950000|2022-07-01 13:09:10|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1656680960000|2022-07-01 13:09:20|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1656680970000|2022-07-01 13:09:30|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656680980000|2022-07-01 13:09:40|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1656680990000|2022-07-01 13:09:50|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656681000000|2022-07-01 13:10:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656681010000|2022-07-01 13:10:10|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656681020000|2022-07-01 13:10:20|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1656681030000|2022-07-01 13:10:30|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1656681040000|2022-07-01 13:10:40|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656681050000|2022-07-01 13:10:50|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656681060000|2022-07-01 13:11:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656681070000|2022-07-01 13:11:10|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656681080000|2022-07-01 13:11:20|4.5|3.1|4.53|3.13|4.53|3.13|4.5|3.1|0
1656681090000|2022-07-01 13:11:30|4.52|3.12|4.55|3.15|4.55|3.15|4.52|3.12|0
1656681110000|2022-07-01 13:11:50|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656681120000|2022-07-01 13:12:00|4.52|3.12|4.55|3.15|4.55|3.15|4.52|3.12|0
1656681140000|2022-07-01 13:12:20|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656681150000|2022-07-01 13:12:30|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1656681160000|2022-07-01 13:12:40|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1656681170000|2022-07-01 13:12:50|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1656681180000|2022-07-01 13:13:00|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1656681190000|2022-07-01 13:13:10|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1656681200000|2022-07-01 13:13:20|4.51|3.11|4.54|3.14|4.54|3.14|4.51|3.11|0
1656681210000|2022-07-01 13:13:30|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1656681220000|2022-07-01 13:13:40|4.54|3.14|4.51|3.11|4.54|3.14|4.51|3.11|0
1656681230000|2022-07-01 13:13:50|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1656681240000|2022-07-01 13:14:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1656681250000|2022-07-01 13:14:10|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656681260000|2022-07-01 13:14:20|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1656681270000|2022-07-01 13:14:30|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656681280000|2022-07-01 13:14:40|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656681290000|2022-07-01 13:14:50|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656681300000|2022-07-01 13:15:00|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1656681310000|2022-07-01 13:15:10|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656681320000|2022-07-01 13:15:20|4.5|3.1|4.51|3.11|4.51|3.11|4.49|3.09|0
1656681330000|2022-07-01 13:15:30|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1656681340000|2022-07-01 13:15:40|4.51|3.11|4.51|3.11|4.52|3.12|4.5|3.1|0
1656681350000|2022-07-01 13:15:50|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1656681360000|2022-07-01 13:16:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1656681370000|2022-07-01 13:16:10|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656681380000|2022-07-01 13:16:20|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656681390000|2022-07-01 13:16:30|4.54|3.14|4.51|3.11|4.54|3.14|4.51|3.11|0
1656681400000|2022-07-01 13:16:40|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1656681410000|2022-07-01 13:16:50|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1656681430000|2022-07-01 13:17:10|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656681440000|2022-07-01 13:17:20|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656681450000|2022-07-01 13:17:30|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656681460000|2022-07-01 13:17:40|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656681470000|2022-07-01 13:17:50|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656681490000|2022-07-01 13:18:10|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1656681500000|2022-07-01 13:18:20|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1656681520000|2022-07-01 13:18:40|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656681530000|2022-07-01 13:18:50|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656681540000|2022-07-01 13:19:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1656681550000|2022-07-01 13:19:10|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1656681560000|2022-07-01 13:19:20|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1656681570000|2022-07-01 13:19:30|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1656681580000|2022-07-01 13:19:40|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656681590000|2022-07-01 13:19:50|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1656681600000|2022-07-01 13:20:00|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1656681610000|2022-07-01 13:20:10|4.59|3.19|4.55|3.15|4.59|3.19|4.55|3.15|0
1656681620000|2022-07-01 13:20:20|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656681630000|2022-07-01 13:20:30|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1656681640000|2022-07-01 13:20:40|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1656681650000|2022-07-01 13:20:50|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656681660000|2022-07-01 13:21:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1656681670000|2022-07-01 13:21:10|4.57|3.17|4.59|3.19|4.6|3.2|4.57|3.17|0
1656681680000|2022-07-01 13:21:20|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1656681690000|2022-07-01 13:21:30|4.59|3.19|4.58|3.18|4.59|3.19|4.57|3.17|0
1656681700000|2022-07-01 13:21:40|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1656681710000|2022-07-01 13:21:50|4.58|3.18|4.57|3.17|4.58|3.18|4.56|3.16|0
1656681720000|2022-07-01 13:22:00|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1656681730000|2022-07-01 13:22:10|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1656681740000|2022-07-01 13:22:20|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1656681750000|2022-07-01 13:22:30|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1656681760000|2022-07-01 13:22:40|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1656681770000|2022-07-01 13:22:50|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1656681780000|2022-07-01 13:23:00|4.58|3.18|4.59|3.19|4.6|3.2|4.58|3.18|0
1656681790000|2022-07-01 13:23:10|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1656681800000|2022-07-01 13:23:20|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1656681810000|2022-07-01 13:23:30|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1656681820000|2022-07-01 13:23:40|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1656681830000|2022-07-01 13:23:50|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1656681840000|2022-07-01 13:24:00|4.6|3.2|4.57|3.17|4.6|3.2|4.57|3.17|0
1656681850000|2022-07-01 13:24:10|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1656681870000|2022-07-01 13:24:30|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1656681880000|2022-07-01 13:24:40|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656681890000|2022-07-01 13:24:50|4.57|3.17|4.57|3.17|4.58|3.18|4.57|3.17|0
1656681900000|2022-07-01 13:25:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1656681910000|2022-07-01 13:25:10|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1656681920000|2022-07-01 13:25:20|4.55|3.15|4.52|3.12|4.55|3.15|4.52|3.12|0
1656681930000|2022-07-01 13:25:30|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1656681940000|2022-07-01 13:25:40|4.54|3.14|4.54|3.14|4.55|3.15|4.54|3.14|0
1656681950000|2022-07-01 13:25:50|4.52|3.12|4.5|3.1|4.52|3.12|4.49|3.09|0
1656681960000|2022-07-01 13:26:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656681970000|2022-07-01 13:26:10|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1656681980000|2022-07-01 13:26:20|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1656681990000|2022-07-01 13:26:30|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1656682000000|2022-07-01 13:26:40|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656682010000|2022-07-01 13:26:50|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656682020000|2022-07-01 13:27:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1656682030000|2022-07-01 13:27:10|4.55|3.15|4.52|3.12|4.55|3.15|4.52|3.12|0
1656682040000|2022-07-01 13:27:20|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1656682050000|2022-07-01 13:27:30|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1656682060000|2022-07-01 13:27:40|4.5|3.1|4.5|3.1|4.52|3.12|4.5|3.1|0
1656682070000|2022-07-01 13:27:50|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1656682080000|2022-07-01 13:28:00|4.47|3.07|4.49|3.09|4.5|3.1|4.47|3.07|0
1656682090000|2022-07-01 13:28:10|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1656682100000|2022-07-01 13:28:20|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656682110000|2022-07-01 13:28:30|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1656682120000|2022-07-01 13:28:40|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656682130000|2022-07-01 13:28:50|4.52|3.12|4.54|3.14|4.55|3.15|4.52|3.12|0
1656682140000|2022-07-01 13:29:00|4.55|3.15|4.52|3.12|4.55|3.15|4.52|3.12|0
1656682150000|2022-07-01 13:29:10|4.53|3.13|4.49|3.09|4.53|3.13|4.46|3.06|0
1656682160000|2022-07-01 13:29:20|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1656682170000|2022-07-01 13:29:30|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656682180000|2022-07-01 13:29:40|4.49|3.09|4.49|3.09|4.49|3.09|4.47|3.07|0
1656682190000|2022-07-01 13:29:50|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1656682200000|2022-07-01 13:30:00|4.46|3.06|4.52|3.12|4.52|3.12|4.46|3.06|0
1656682210000|2022-07-01 13:30:10|4.57|3.17|4.64|3.24|4.64|3.24|4.57|3.17|0
1656682220000|2022-07-01 13:30:20|4.66|3.26|4.67|3.27|4.67|3.27|4.65|3.25|0
1656682230000|2022-07-01 13:30:30|4.68|3.28|4.71|3.31|4.72|3.32|4.68|3.28|0
1656682240000|2022-07-01 13:30:40|4.68|3.28|4.64|3.24|4.68|3.28|4.64|3.24|0
1656682250000|2022-07-01 13:30:50|4.67|3.27|4.7|3.3|4.71|3.31|4.67|3.27|0
1656682260000|2022-07-01 13:31:00|4.66|3.26|4.71|3.31|4.71|3.31|4.66|3.26|0
1656682270000|2022-07-01 13:31:10|4.7|3.3|4.74|3.34|4.78|3.38|4.7|3.3|0
1656682280000|2022-07-01 13:31:20|4.71|3.31|4.8|3.4|4.8|3.4|4.69|3.29|0
1656682290000|2022-07-01 13:31:30|4.83|3.43|4.8|3.4|4.83|3.43|4.8|3.4|0
1656682300000|2022-07-01 13:31:40|4.78|3.38|4.71|3.31|4.78|3.38|4.71|3.31|0
1656682310000|2022-07-01 13:31:50|4.66|3.26|4.59|3.19|4.66|3.26|4.59|3.19|0
1656682320000|2022-07-01 13:32:00|4.58|3.18|4.49|3.09|4.58|3.18|4.49|3.09|0
1656682330000|2022-07-01 13:32:10|4.52|3.12|4.47|3.07|4.52|3.12|4.46|3.06|0
1656682340000|2022-07-01 13:32:20|4.45|3.05|4.41|3.01|4.45|3.05|4.41|3.01|0
1656682350000|2022-07-01 13:32:30|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1656682360000|2022-07-01 13:32:40|4.46|3.06|4.5|3.1|4.51|3.11|4.46|3.06|0
1656682370000|2022-07-01 13:32:50|4.55|3.15|4.67|3.27|4.67|3.27|4.55|3.15|0
1656682380000|2022-07-01 13:33:00|4.64|3.24|4.66|3.26|4.68|3.28|4.64|3.24|0
1656682390000|2022-07-01 13:33:10|4.7|3.3|4.64|3.24|4.7|3.3|4.63|3.23|0
1656682400000|2022-07-01 13:33:20|4.7|3.3|4.69|3.29|4.73|3.33|4.69|3.29|0
1656682410000|2022-07-01 13:33:30|4.75|3.35|4.79|3.39|4.79|3.39|4.74|3.34|0
1656682420000|2022-07-01 13:33:40|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1656682430000|2022-07-01 13:33:50|4.78|3.38|4.68|3.28|4.78|3.38|4.68|3.28|0
1656682440000|2022-07-01 13:34:00|4.66|3.26|4.63|3.23|4.66|3.26|4.63|3.23|0
1656682450000|2022-07-01 13:34:10|4.58|3.18|4.53|3.13|4.59|3.19|4.53|3.13|0
1656682460000|2022-07-01 13:34:20|4.55|3.15|4.5|3.1|4.56|3.16|4.5|3.1|0
1656682470000|2022-07-01 13:34:30|4.51|3.11|4.48|3.08|4.51|3.11|4.47|3.07|0
1656682480000|2022-07-01 13:34:40|4.47|3.07|4.52|3.12|4.52|3.12|4.47|3.07|0
1656682490000|2022-07-01 13:34:50|4.55|3.15|4.57|3.17|4.59|3.19|4.55|3.15|0
1656682500000|2022-07-01 13:35:00|4.55|3.15|4.46|3.06|4.55|3.15|4.46|3.06|0
1656682510000|2022-07-01 13:35:10|4.44|3.04|4.45|3.05|4.45|3.05|4.42|3.02|0
1656682520000|2022-07-01 13:35:20|4.43|3.03|4.42|3.02|4.43|3.03|4.38|2.98|0
1656682530000|2022-07-01 13:35:30|4.37|2.97|4.35|2.95|4.38|2.98|4.35|2.95|0
1656682540000|2022-07-01 13:35:40|4.29|2.89|4.31|2.91|4.31|2.91|4.28|2.88|0
1656682550000|2022-07-01 13:35:50|4.54|3.14|4.52|3.12|4.57|3.17|4.52|3.12|0
1656682560000|2022-07-01 13:36:00|4.51|3.11|4.48|3.08|4.51|3.11|4.48|3.08|0
1656682570000|2022-07-01 13:36:10|4.47|3.07|4.5|3.1|4.51|3.11|4.47|3.07|0
1656682580000|2022-07-01 13:36:20|4.47|3.07|4.5|3.1|4.5|3.1|4.47|3.07|0
1656682590000|2022-07-01 13:36:30|4.51|3.11|4.55|3.15|4.55|3.15|4.51|3.11|0
1656682600000|2022-07-01 13:36:40|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1656682610000|2022-07-01 13:36:50|4.59|3.19|4.65|3.25|4.65|3.25|4.58|3.18|0
1656682620000|2022-07-01 13:37:00|4.66|3.26|4.71|3.31|4.72|3.32|4.66|3.26|0
1656682630000|2022-07-01 13:37:10|4.69|3.29|4.75|3.35|4.75|3.35|4.69|3.29|0
1656682640000|2022-07-01 13:37:20|4.76|3.36|4.73|3.33|4.77|3.37|4.73|3.33|0
1656682650000|2022-07-01 13:37:30|4.75|3.35|4.7|3.3|4.75|3.35|4.7|3.3|0
1656682660000|2022-07-01 13:37:40|4.71|3.31|4.68|3.28|4.71|3.31|4.68|3.28|0
1656682670000|2022-07-01 13:37:50|4.7|3.3|4.73|3.33|4.73|3.33|4.7|3.3|0
1656682680000|2022-07-01 13:38:00|4.77|3.37|4.8|3.4|4.8|3.4|4.77|3.37|0
1656682690000|2022-07-01 13:38:10|4.73|3.33|4.66|3.26|4.73|3.33|4.66|3.26|0
1656682700000|2022-07-01 13:38:20|4.64|3.24|4.62|3.22|4.66|3.26|4.62|3.22|0
1656682710000|2022-07-01 13:38:30|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1656682720000|2022-07-01 13:38:40|4.58|3.18|4.55|3.15|4.58|3.18|4.54|3.14|0
1656682730000|2022-07-01 13:38:50|4.57|3.17|4.63|3.23|4.63|3.23|4.57|3.17|0
1656682740000|2022-07-01 13:39:00|4.57|3.17|4.63|3.23|4.63|3.23|4.57|3.17|0
1656682750000|2022-07-01 13:39:10|4.65|3.25|4.68|3.28|4.68|3.28|4.63|3.23|0
1656682760000|2022-07-01 13:39:20|4.66|3.26|4.67|3.27|4.67|3.27|4.63|3.23|0
1656682770000|2022-07-01 13:39:30|4.73|3.33|4.7|3.3|4.73|3.33|4.7|3.3|0
1656682780000|2022-07-01 13:39:40|4.74|3.34|4.7|3.3|4.74|3.34|4.7|3.3|0
1656682790000|2022-07-01 13:39:50|4.66|3.26|4.69|3.29|4.7|3.3|4.66|3.26|0
1656682800000|2022-07-01 13:40:00|4.68|3.28|4.69|3.29|4.71|3.31|4.68|3.28|0
1656682810000|2022-07-01 13:40:10|4.71|3.31|4.75|3.35|4.75|3.35|4.71|3.31|0
1656682820000|2022-07-01 13:40:20|4.79|3.39|4.86|3.46|4.86|3.46|4.79|3.39|0
1656682830000|2022-07-01 13:40:30|4.88|3.48|4.88|3.48|4.92|3.52|4.88|3.48|0
1656682840000|2022-07-01 13:40:40|4.86|3.46|4.8|3.4|4.86|3.46|4.8|3.4|0
1656682850000|2022-07-01 13:40:50|4.85|3.45|4.91|3.51|4.91|3.51|4.85|3.45|0
1656682860000|2022-07-01 13:41:00|4.87|3.47|4.72|3.32|4.87|3.47|4.7|3.3|0
1656682870000|2022-07-01 13:41:10|4.64|3.24|4.67|3.27|4.7|3.3|4.64|3.24|0
1656682880000|2022-07-01 13:41:20|4.69|3.29|4.77|3.37|4.77|3.37|4.69|3.29|0
1656682890000|2022-07-01 13:41:30|4.71|3.31|4.71|3.31|4.72|3.32|4.69|3.29|0
1656682900000|2022-07-01 13:41:40|4.72|3.32|4.69|3.29|4.75|3.35|4.69|3.29|0
1656682910000|2022-07-01 13:41:50|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1656682920000|2022-07-01 13:42:00|4.72|3.32|4.76|3.36|4.76|3.36|4.7|3.3|0
1656682930000|2022-07-01 13:42:10|4.73|3.33|4.85|3.45|4.85|3.45|4.73|3.33|0
1656682940000|2022-07-01 13:42:20|4.82|3.42|4.9|3.5|4.9|3.5|4.82|3.42|0
1656682950000|2022-07-01 13:42:30|4.92|3.52|4.87|3.47|4.92|3.52|4.87|3.47|0
1656682960000|2022-07-01 13:42:40|4.86|3.46|4.8|3.4|4.86|3.46|4.8|3.4|0
1656682970000|2022-07-01 13:42:50|4.78|3.38|4.75|3.35|4.78|3.38|4.75|3.35|0
1656682980000|2022-07-01 13:43:00|4.74|3.34|4.78|3.38|4.78|3.38|4.74|3.34|0
1656682990000|2022-07-01 13:43:10|4.86|3.46|4.88|3.48|4.88|3.48|4.84|3.44|0
1656683000000|2022-07-01 13:43:20|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1656683010000|2022-07-01 13:43:30|4.82|3.42|4.77|3.37|4.82|3.42|4.77|3.37|0
1656683020000|2022-07-01 13:43:40|4.81|3.41|4.81|3.41|4.81|3.41|4.77|3.37|0
1656683030000|2022-07-01 13:43:50|4.82|3.42|4.85|3.45|4.85|3.45|4.82|3.42|0
1656683040000|2022-07-01 13:44:00|4.83|3.43|4.88|3.48|4.88|3.48|4.83|3.43|0
1656683050000|2022-07-01 13:44:10|4.89|3.49|4.85|3.45|4.89|3.49|4.85|3.45|0
1656683060000|2022-07-01 13:44:20|4.83|3.43|4.77|3.37|4.83|3.43|4.76|3.36|0
1656683070000|2022-07-01 13:44:30|4.8|3.4|4.76|3.36|4.8|3.4|4.76|3.36|0
1656683080000|2022-07-01 13:44:40|4.74|3.34|4.74|3.34|4.74|3.34|4.72|3.32|0
1656683090000|2022-07-01 13:44:50|4.69|3.29|4.66|3.26|4.71|3.31|4.66|3.26|0
1656683100000|2022-07-01 13:45:00|4.58|3.18|4.63|3.23|4.63|3.23|4.58|3.18|0
1656683110000|2022-07-01 13:45:10|4.68|3.28|4.76|3.36|4.76|3.36|4.68|3.28|0
1656683120000|2022-07-01 13:45:20|4.77|3.37|4.83|3.43|4.85|3.45|4.77|3.37|0
1656683130000|2022-07-01 13:45:30|4.85|3.45|4.86|3.46|4.91|3.51|4.85|3.45|0
1656683140000|2022-07-01 13:45:40|4.87|3.47|4.86|3.46|4.89|3.49|4.86|3.46|0
1656683150000|2022-07-01 13:45:50|4.9|3.5|4.86|3.46|4.91|3.51|4.86|3.46|0
1656683160000|2022-07-01 13:46:00|4.9|3.5|4.95|3.55|4.95|3.55|4.87|3.47|0
1656683170000|2022-07-01 13:46:10|4.94|3.54|4.96|3.56|4.96|3.56|4.91|3.51|0
1656683180000|2022-07-01 13:46:20|5.03|3.63|5.06|3.66|5.06|3.66|5.02|3.62|0
1656683190000|2022-07-01 13:46:30|5.07|3.67|5.06|3.66|5.07|3.67|5.04|3.64|0
1656683200000|2022-07-01 13:46:40|5.09|3.69|5.05|3.65|5.09|3.69|5.05|3.65|0
1656683210000|2022-07-01 13:46:50|5.04|3.64|5.07|3.67|5.09|3.69|5.04|3.64|0
1656683220000|2022-07-01 13:47:00|5.08|3.68|5.18|3.78|5.18|3.78|5.08|3.68|0
1656683230000|2022-07-01 13:47:10|5.2|3.8|5.2|3.8|5.22|3.82|5.2|3.8|0
1656683240000|2022-07-01 13:47:20|5.23|3.83|5.22|3.82|5.23|3.83|5.22|3.82|0
1656683250000|2022-07-01 13:47:30|5.19|3.79|5.18|3.78|5.23|3.83|5.18|3.78|0
1656683260000|2022-07-01 13:47:40|5.22|3.82|5.18|3.78|5.22|3.82|5.18|3.78|0
1656683270000|2022-07-01 13:47:50|5.16|3.76|5.22|3.82|5.22|3.82|5.16|3.76|0
1656683280000|2022-07-01 13:48:00|5.24|3.84|5.16|3.76|5.24|3.84|5.15|3.75|0
1656683290000|2022-07-01 13:48:10|5.19|3.79|5.2|3.8|5.22|3.82|5.19|3.79|0
1656683300000|2022-07-01 13:48:20|5.19|3.79|5.15|3.75|5.19|3.79|5.15|3.75|0
1656683310000|2022-07-01 13:48:30|5.17|3.77|5.18|3.78|5.19|3.79|5.17|3.77|0
1656683320000|2022-07-01 13:48:40|5.2|3.8|5.26|3.86|5.26|3.86|5.2|3.8|0
1656683330000|2022-07-01 13:48:50|5.28|3.88|5.28|3.88|5.31|3.91|5.28|3.88|0
1656683340000|2022-07-01 13:49:00|5.24|3.84|5.25|3.85|5.25|3.85|5.24|3.84|0
1656683350000|2022-07-01 13:49:10|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1656683360000|2022-07-01 13:49:20|5.29|3.89|5.27|3.87|5.29|3.89|5.27|3.87|0
1656683370000|2022-07-01 13:49:30|5.25|3.85|5.18|3.78|5.25|3.85|5.18|3.78|0
1656683380000|2022-07-01 13:49:40|5.16|3.76|5.15|3.75|5.17|3.77|5.15|3.75|0
1656683390000|2022-07-01 13:49:50|5.12|3.72|5.12|3.72|5.12|3.72|5.1|3.7|0
1656683400000|2022-07-01 13:50:00|5.13|3.73|5.2|3.8|5.21|3.81|5.13|3.73|0
1656683410000|2022-07-01 13:50:10|5.21|3.81|5.16|3.76|5.21|3.81|5.16|3.76|0
1656683420000|2022-07-01 13:50:20|5.12|3.72|5.18|3.78|5.18|3.78|5.12|3.72|0
1656683430000|2022-07-01 13:50:30|5.15|3.75|5.16|3.76|5.16|3.76|5.13|3.73|0
1656683440000|2022-07-01 13:50:40|5.12|3.72|5.01|3.61|5.15|3.75|5.01|3.61|0
1656683450000|2022-07-01 13:50:50|4.98|3.58|4.93|3.53|4.98|3.58|4.93|3.53|0
1656683460000|2022-07-01 13:51:00|4.97|3.57|4.94|3.54|4.97|3.57|4.94|3.54|0
1656683470000|2022-07-01 13:51:10|4.92|3.52|4.92|3.52|4.96|3.56|4.92|3.52|0
1656683480000|2022-07-01 13:51:20|4.91|3.51|4.88|3.48|4.91|3.51|4.88|3.48|0
1656683490000|2022-07-01 13:51:30|4.92|3.52|4.93|3.53|4.95|3.55|4.92|3.52|0
1656683500000|2022-07-01 13:51:40|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1656683510000|2022-07-01 13:51:50|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656683520000|2022-07-01 13:52:00|5.03|3.63|5.07|3.67|5.08|3.68|5.03|3.63|0
1656683530000|2022-07-01 13:52:10|5.08|3.68|5.05|3.65|5.08|3.68|5.05|3.65|0
1656683540000|2022-07-01 13:52:20|5.1|3.7|5.05|3.65|5.1|3.7|5.05|3.65|0
1656683550000|2022-07-01 13:52:30|5.09|3.69|5.08|3.68|5.1|3.7|5.08|3.68|0
1656683560000|2022-07-01 13:52:40|5.1|3.7|5.07|3.67|5.1|3.7|5.07|3.67|0
1656683570000|2022-07-01 13:52:50|5.06|3.66|5.08|3.68|5.09|3.69|5.06|3.66|0
1656683580000|2022-07-01 13:53:00|5.13|3.73|5.19|3.79|5.19|3.79|5.13|3.73|0
1656683590000|2022-07-01 13:53:10|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1656683600000|2022-07-01 13:53:20|5.19|3.79|5.18|3.78|5.19|3.79|5.16|3.76|0
1656683610000|2022-07-01 13:53:30|5.19|3.79|5.14|3.74|5.2|3.8|5.14|3.74|0
1656683620000|2022-07-01 13:53:40|5.13|3.73|5.08|3.68|5.13|3.73|5.08|3.68|0
1656683630000|2022-07-01 13:53:50|5.05|3.65|5.12|3.72|5.12|3.72|5.05|3.65|0
1656683640000|2022-07-01 13:54:00|5.13|3.73|5.21|3.81|5.21|3.81|5.13|3.73|0
1656683650000|2022-07-01 13:54:10|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1656683660000|2022-07-01 13:54:20|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1656683670000|2022-07-01 13:54:30|5.18|3.78|5.16|3.76|5.18|3.78|5.14|3.74|0
1656683680000|2022-07-01 13:54:40|5.12|3.72|5.07|3.67|5.12|3.72|5.07|3.67|0
1656683690000|2022-07-01 13:54:50|5.05|3.65|5.06|3.66|5.08|3.68|5.05|3.65|0
1656683700000|2022-07-01 13:55:00|5.08|3.68|5.08|3.68|5.12|3.72|5.08|3.68|0
1656683710000|2022-07-01 13:55:10|5.09|3.69|5.12|3.72|5.13|3.73|5.09|3.69|0
1656683720000|2022-07-01 13:55:20|5.15|3.75|5.16|3.76|5.18|3.78|5.14|3.74|0
1656683730000|2022-07-01 13:55:30|5.17|3.77|5.14|3.74|5.18|3.78|5.14|3.74|0
1656683740000|2022-07-01 13:55:40|5.13|3.73|5.13|3.73|5.13|3.73|5.12|3.72|0
1656683750000|2022-07-01 13:55:50|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1656683760000|2022-07-01 13:56:00|5.13|3.73|5.15|3.75|5.17|3.77|5.13|3.73|0
1656683770000|2022-07-01 13:56:10|5.12|3.72|5.15|3.75|5.15|3.75|5.12|3.72|0
1656683780000|2022-07-01 13:56:20|5.14|3.74|5.13|3.73|5.16|3.76|5.11|3.71|0
1656683790000|2022-07-01 13:56:30|5.14|3.74|5.14|3.74|5.16|3.76|5.14|3.74|0
1656683800000|2022-07-01 13:56:40|5.15|3.75|5.14|3.74|5.16|3.76|5.14|3.74|0
1656683810000|2022-07-01 13:56:50|5.15|3.75|5.16|3.76|5.16|3.76|5.15|3.75|0
1656683820000|2022-07-01 13:57:00|5.14|3.74|5.19|3.79|5.19|3.79|5.14|3.74|0
1656683830000|2022-07-01 13:57:10|5.21|3.81|5.24|3.84|5.24|3.84|5.21|3.81|0
1656683840000|2022-07-01 13:57:20|5.26|3.86|5.28|3.88|5.29|3.89|5.26|3.86|0
1656683850000|2022-07-01 13:57:30|5.27|3.87|5.18|3.78|5.27|3.87|5.18|3.78|0
1656683860000|2022-07-01 13:57:40|5.16|3.76|5.16|3.76|5.16|3.76|5.13|3.73|0
1656683870000|2022-07-01 13:57:50|5.13|3.73|5.14|3.74|5.15|3.75|5.13|3.73|0
1656683880000|2022-07-01 13:58:00|5.2|3.8|5.21|3.81|5.23|3.83|5.2|3.8|0
1656683890000|2022-07-01 13:58:10|5.2|3.8|5.16|3.76|5.2|3.8|5.16|3.76|0
1656683900000|2022-07-01 13:58:20|5.13|3.73|5.08|3.68|5.13|3.73|5.08|3.68|0
1656683910000|2022-07-01 13:58:30|5.07|3.67|5.02|3.62|5.07|3.67|5.02|3.62|0
1656683920000|2022-07-01 13:58:40|5.03|3.63|5.02|3.62|5.03|3.63|4.99|3.59|0
1656683930000|2022-07-01 13:58:50|5.05|3.65|5.05|3.65|5.05|3.65|5.04|3.64|0
1656683940000|2022-07-01 13:59:00|4.97|3.57|4.94|3.54|4.97|3.57|4.94|3.54|0
1656683950000|2022-07-01 13:59:10|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1656683960000|2022-07-01 13:59:20|5|3.6|5.01|3.61|5.02|3.62|4.99|3.59|0
1656683970000|2022-07-01 13:59:30|5.02|3.62|5.05|3.65|5.05|3.65|5.02|3.62|0
1656683980000|2022-07-01 13:59:40|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1656683990000|2022-07-01 13:59:50|5.02|3.62|4.95|3.55|5.02|3.62|4.95|3.55|0
1656684000000|2022-07-01 14:00:00|5.15|3.75|5.09|3.69|5.22|3.82|5.09|3.69|0
1656684010000|2022-07-01 14:00:10|5.14|3.74|5.18|3.78|5.18|3.78|5.07|3.67|0
1656684020000|2022-07-01 14:00:20|5.23|3.83|5.27|3.87|5.33|3.93|5.23|3.83|0
1656684030000|2022-07-01 14:00:30|5.18|3.78|5.15|3.75|5.22|3.82|5.15|3.75|0
1656684040000|2022-07-01 14:00:40|5.11|3.71|5.04|3.64|5.11|3.71|5|3.6|0
1656684050000|2022-07-01 14:00:50|5.06|3.66|5.02|3.62|5.06|3.66|5|3.6|0
1656684060000|2022-07-01 14:01:00|5.04|3.64|5.09|3.69|5.16|3.76|5.04|3.64|0
1656684070000|2022-07-01 14:01:10|5.05|3.65|5.11|3.71|5.11|3.71|5.05|3.65|0
1656684080000|2022-07-01 14:01:20|5.08|3.68|5.05|3.65|5.08|3.68|5.03|3.63|0
1656684090000|2022-07-01 14:01:30|4.96|3.56|4.91|3.51|4.96|3.56|4.9|3.5|0
1656684100000|2022-07-01 14:01:40|4.94|3.54|4.9|3.5|4.94|3.54|4.88|3.48|0
1656684110000|2022-07-01 14:01:50|4.94|3.54|5.07|3.67|5.07|3.67|4.94|3.54|0
1656684120000|2022-07-01 14:02:00|5.1|3.7|5.01|3.61|5.1|3.7|5.01|3.61|0
1656684130000|2022-07-01 14:02:10|4.97|3.57|5.01|3.61|5.01|3.61|4.97|3.57|0
1656684140000|2022-07-01 14:02:20|4.99|3.59|5.02|3.62|5.02|3.62|4.99|3.59|0
1656684150000|2022-07-01 14:02:30|4.97|3.57|4.92|3.52|4.97|3.57|4.92|3.52|0
1656684160000|2022-07-01 14:02:40|4.87|3.47|4.82|3.42|4.87|3.47|4.82|3.42|0
1656684170000|2022-07-01 14:02:50|4.87|3.47|4.9|3.5|4.9|3.5|4.87|3.47|0
1656684180000|2022-07-01 14:03:00|4.88|3.48|4.84|3.44|4.88|3.48|4.83|3.43|0
1656684190000|2022-07-01 14:03:10|4.86|3.46|4.87|3.47|4.88|3.48|4.86|3.46|0
1656684200000|2022-07-01 14:03:20|4.86|3.46|4.63|3.23|4.86|3.46|4.63|3.23|0
1656684210000|2022-07-01 14:03:30|4.61|3.21|4.61|3.21|4.61|3.21|4.59|3.19|0
1656684220000|2022-07-01 14:03:40|4.57|3.17|4.64|3.24|4.64|3.24|4.57|3.17|0
1656684230000|2022-07-01 14:03:50|4.57|3.17|4.57|3.17|4.57|3.17|4.54|3.14|0
1656684240000|2022-07-01 14:04:00|4.54|3.14|4.52|3.12|4.54|3.14|4.51|3.11|0
1656684250000|2022-07-01 14:04:10|4.51|3.11|4.47|3.07|4.51|3.11|4.47|3.07|0
1656684260000|2022-07-01 14:04:20|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1656684270000|2022-07-01 14:04:30|4.53|3.13|4.54|3.14|4.54|3.14|4.52|3.12|0
1656684290000|2022-07-01 14:04:50|4.53|3.13|4.56|3.16|4.57|3.17|4.53|3.13|0
1656684300000|2022-07-01 14:05:00|4.54|3.14|4.57|3.17|4.57|3.17|4.52|3.12|0
1656684310000|2022-07-01 14:05:10|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1656684320000|2022-07-01 14:05:20|4.64|3.24|4.65|3.25|4.67|3.27|4.64|3.24|0
1656684330000|2022-07-01 14:05:30|4.58|3.18|4.64|3.24|4.64|3.24|4.58|3.18|0
1656684340000|2022-07-01 14:05:40|4.61|3.21|4.59|3.19|4.64|3.24|4.59|3.19|0
1656684350000|2022-07-01 14:05:50|4.57|3.17|4.57|3.17|4.57|3.17|4.53|3.13|0
1656684360000|2022-07-01 14:06:00|4.6|3.2|4.53|3.13|4.6|3.2|4.53|3.13|0
1656684370000|2022-07-01 14:06:10|4.52|3.12|4.45|3.05|4.52|3.12|4.45|3.05|0
1656684380000|2022-07-01 14:06:20|4.44|3.04|4.41|3.01|4.44|3.04|4.4|3|0
1656684390000|2022-07-01 14:06:30|4.39|2.99|4.42|3.02|4.42|3.02|4.37|2.97|0
1656684400000|2022-07-01 14:06:40|4.38|2.98|4.41|3.01|4.42|3.02|4.38|2.98|0
1656684410000|2022-07-01 14:06:50|4.44|3.04|4.4|3|4.44|3.04|4.4|3|0
1656684420000|2022-07-01 14:07:00|4.39|2.99|4.48|3.08|4.48|3.08|4.39|2.99|0
1656684430000|2022-07-01 14:07:10|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1656684440000|2022-07-01 14:07:20|4.51|3.11|4.54|3.14|4.56|3.16|4.51|3.11|0
1656684450000|2022-07-01 14:07:30|4.51|3.11|4.54|3.14|4.54|3.14|4.51|3.11|0
1656684460000|2022-07-01 14:07:40|4.57|3.17|4.56|3.16|4.57|3.17|4.52|3.12|0
1656684470000|2022-07-01 14:07:50|4.62|3.22|4.68|3.28|4.68|3.28|4.62|3.22|0
1656684480000|2022-07-01 14:08:00|4.66|3.26|4.68|3.28|4.68|3.28|4.66|3.26|0
1656684490000|2022-07-01 14:08:10|4.66|3.26|4.6|3.2|4.66|3.26|4.58|3.18|0
1656684500000|2022-07-01 14:08:20|4.57|3.17|4.54|3.14|4.57|3.17|4.54|3.14|0
1656684510000|2022-07-01 14:08:30|4.51|3.11|4.53|3.13|4.54|3.14|4.5|3.1|0
1656684520000|2022-07-01 14:08:40|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656684530000|2022-07-01 14:08:50|4.53|3.13|4.51|3.11|4.54|3.14|4.51|3.11|0
1656684540000|2022-07-01 14:09:00|4.5|3.1|4.47|3.07|4.5|3.1|4.45|3.05|0
1656684550000|2022-07-01 14:09:10|4.42|3.02|4.37|2.97|4.42|3.02|4.37|2.97|0
1656684560000|2022-07-01 14:09:20|4.4|3|4.45|3.05|4.45|3.05|4.4|3|0
1656684570000|2022-07-01 14:09:30|4.47|3.07|4.5|3.1|4.52|3.12|4.47|3.07|0
1656684580000|2022-07-01 14:09:40|4.42|3.02|4.49|3.09|4.49|3.09|4.42|3.02|0
1656684590000|2022-07-01 14:09:50|4.5|3.1|4.52|3.12|4.53|3.13|4.5|3.1|0
1656684600000|2022-07-01 14:10:00|4.54|3.14|4.62|3.22|4.62|3.22|4.54|3.14|0
1656684610000|2022-07-01 14:10:10|4.58|3.18|4.65|3.25|4.65|3.25|4.58|3.18|0
1656684620000|2022-07-01 14:10:20|4.61|3.21|4.65|3.25|4.65|3.25|4.61|3.21|0
1656684630000|2022-07-01 14:10:30|4.62|3.22|4.59|3.19|4.63|3.23|4.59|3.19|0
1656684640000|2022-07-01 14:10:40|4.61|3.21|4.55|3.15|4.61|3.21|4.55|3.15|0
1656684650000|2022-07-01 14:10:50|4.5|3.1|4.53|3.13|4.53|3.13|4.5|3.1|0
1656684660000|2022-07-01 14:11:00|4.56|3.16|4.51|3.11|4.56|3.16|4.51|3.11|0
1656684670000|2022-07-01 14:11:10|4.53|3.13|4.46|3.06|4.53|3.13|4.46|3.06|0
1656684680000|2022-07-01 14:11:20|4.52|3.12|4.43|3.03|4.52|3.12|4.43|3.03|0
1656684690000|2022-07-01 14:11:30|4.38|2.98|4.32|2.92|4.38|2.98|4.32|2.92|0
1656684700000|2022-07-01 14:11:40|4.3|2.9|4.22|2.82|4.3|2.9|4.21|2.81|0
1656684710000|2022-07-01 14:11:50|4.16|2.76|4.19|2.79|4.19|2.79|4.16|2.76|0
1656684720000|2022-07-01 14:12:00|4.15|2.75|4.1|2.7|4.15|2.75|4.1|2.7|0
1656684730000|2022-07-01 14:12:10|4.09|2.69|4.13|2.73|4.13|2.73|4.09|2.69|0
1656684740000|2022-07-01 14:12:20|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1656684750000|2022-07-01 14:12:30|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1656684760000|2022-07-01 14:12:40|4.11|2.71|4.08|2.68|4.15|2.75|4.08|2.68|0
1656684770000|2022-07-01 14:12:50|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1656684780000|2022-07-01 14:13:00|4.09|2.69|4.07|2.67|4.09|2.69|4.05|2.65|0
1656684790000|2022-07-01 14:13:10|4.05|2.65|4.27|2.87|4.27|2.87|4.05|2.65|0
1656684800000|2022-07-01 14:13:20|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1656684810000|2022-07-01 14:13:30|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1656684820000|2022-07-01 14:13:40|4.29|2.89|4.28|2.88|4.32|2.92|4.28|2.88|0
1656684830000|2022-07-01 14:13:50|4.26|2.86|4.28|2.88|4.3|2.9|4.26|2.86|0
1656684840000|2022-07-01 14:14:00|4.26|2.86|4.27|2.87|4.27|2.87|4.24|2.84|0
1656684850000|2022-07-01 14:14:10|4.29|2.89|4.32|2.92|4.32|2.92|4.29|2.89|0
1656684860000|2022-07-01 14:14:20|4.27|2.87|4.18|2.78|4.28|2.88|4.18|2.78|0
1656684870000|2022-07-01 14:14:30|4.16|2.76|4.16|2.76|4.16|2.76|4.14|2.74|0
1656684880000|2022-07-01 14:14:40|4.18|2.78|4.18|2.78|4.2|2.8|4.18|2.78|0
1656684890000|2022-07-01 14:14:50|4.16|2.76|4.16|2.76|4.16|2.76|4.14|2.74|0
1656684900000|2022-07-01 14:15:00|4.14|2.74|4.15|2.75|4.16|2.76|4.14|2.74|0
1656684910000|2022-07-01 14:15:10|4.16|2.76|4.18|2.78|4.18|2.78|4.14|2.74|0
1656684920000|2022-07-01 14:15:20|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1656684930000|2022-07-01 14:15:30|4.26|2.86|4.28|2.88|4.28|2.88|4.26|2.86|0
1656684940000|2022-07-01 14:15:40|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1656684950000|2022-07-01 14:15:50|4.25|2.85|4.27|2.87|4.27|2.87|4.22|2.82|0
1656684960000|2022-07-01 14:16:00|4.28|2.88|4.28|2.88|4.28|2.88|4.26|2.86|0
1656684970000|2022-07-01 14:16:10|4.27|2.87|4.34|2.94|4.34|2.94|4.27|2.87|0
1656684980000|2022-07-01 14:16:20|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1656684990000|2022-07-01 14:16:30|4.34|2.94|4.29|2.89|4.34|2.94|4.29|2.89|0
1656685000000|2022-07-01 14:16:40|4.32|2.92|4.28|2.88|4.32|2.92|4.27|2.87|0
1656685010000|2022-07-01 14:16:50|4.27|2.87|4.3|2.9|4.3|2.9|4.26|2.86|0
1656685020000|2022-07-01 14:17:00|4.29|2.89|4.27|2.87|4.32|2.92|4.27|2.87|0
1656685030000|2022-07-01 14:17:10|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1656685040000|2022-07-01 14:17:20|4.22|2.82|4.13|2.73|4.22|2.82|4.13|2.73|0
1656685050000|2022-07-01 14:17:30|4.14|2.74|4.16|2.76|4.16|2.76|4.14|2.74|0
1656685060000|2022-07-01 14:17:40|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1656685070000|2022-07-01 14:17:50|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1656685080000|2022-07-01 14:18:00|4.08|2.68|4.05|2.65|4.08|2.68|4.03|2.63|0
1656685090000|2022-07-01 14:18:10|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1656685100000|2022-07-01 14:18:20|4.04|2.64|4.23|2.83|4.23|2.83|4.02|2.62|0
1656685110000|2022-07-01 14:18:30|4.25|2.85|4.21|2.81|4.25|2.85|4.21|2.81|0
1656685120000|2022-07-01 14:18:40|4.23|2.83|4.28|2.88|4.28|2.88|4.23|2.83|0
1656685130000|2022-07-01 14:18:50|4.25|2.85|4.33|2.93|4.33|2.93|4.25|2.85|0
1656685140000|2022-07-01 14:19:00|4.34|2.94|4.36|2.96|4.38|2.98|4.34|2.94|0
1656685150000|2022-07-01 14:19:10|4.35|2.95|4.4|3|4.4|3|4.35|2.95|0
1656685160000|2022-07-01 14:19:20|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1656685170000|2022-07-01 14:19:30|4.44|3.04|4.41|3.01|4.44|3.04|4.4|3|0
1656685180000|2022-07-01 14:19:40|4.43|3.03|4.4|3|4.43|3.03|4.4|3|0
1656685190000|2022-07-01 14:19:50|4.43|3.03|4.45|3.05|4.47|3.07|4.43|3.03|0
1656685200000|2022-07-01 14:20:00|4.43|3.03|4.38|2.98|4.43|3.03|4.38|2.98|0
1656685210000|2022-07-01 14:20:10|4.43|3.03|4.43|3.03|4.45|3.05|4.42|3.02|0
1656685220000|2022-07-01 14:20:20|4.4|3|4.41|3.01|4.42|3.02|4.4|3|0
1656685230000|2022-07-01 14:20:30|4.39|2.99|4.32|2.92|4.39|2.99|4.32|2.92|0
1656685240000|2022-07-01 14:20:40|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1656685250000|2022-07-01 14:20:50|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1656685260000|2022-07-01 14:21:00|4.27|2.87|4.28|2.88|4.29|2.89|4.27|2.87|0
1656685270000|2022-07-01 14:21:10|4.31|2.91|4.27|2.87|4.31|2.91|4.27|2.87|0
1656685280000|2022-07-01 14:21:20|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1656685290000|2022-07-01 14:21:30|4.25|2.85|4.32|2.92|4.32|2.92|4.25|2.85|0
1656685300000|2022-07-01 14:21:40|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1656685310000|2022-07-01 14:21:50|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1656685320000|2022-07-01 14:22:00|4.32|2.92|4.4|3|4.4|3|4.32|2.92|0
1656685330000|2022-07-01 14:22:10|4.41|3.01|4.42|3.02|4.42|3.02|4.39|2.99|0
1656685340000|2022-07-01 14:22:20|4.41|3.01|4.4|3|4.42|3.02|4.4|3|0
1656685350000|2022-07-01 14:22:30|4.42|3.02|4.44|3.04|4.45|3.05|4.42|3.02|0
1656685360000|2022-07-01 14:22:40|4.42|3.02|4.38|2.98|4.42|3.02|4.38|2.98|0
1656685370000|2022-07-01 14:22:50|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1656685380000|2022-07-01 14:23:00|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1656685390000|2022-07-01 14:23:10|4.34|2.94|4.33|2.93|4.34|2.94|4.32|2.92|0
1656685400000|2022-07-01 14:23:20|4.32|2.92|4.34|2.94|4.34|2.94|4.32|2.92|0
1656685410000|2022-07-01 14:23:30|4.33|2.93|4.38|2.98|4.38|2.98|4.33|2.93|0
1656685420000|2022-07-01 14:23:40|4.4|3|4.43|3.03|4.43|3.03|4.4|3|0
1656685430000|2022-07-01 14:23:50|4.37|2.97|4.37|2.97|4.4|3|4.37|2.97|0
1656685440000|2022-07-01 14:24:00|4.39|2.99|4.46|3.06|4.46|3.06|4.39|2.99|0
1656685450000|2022-07-01 14:24:10|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1656685460000|2022-07-01 14:24:20|4.46|3.06|4.42|3.02|4.46|3.06|4.42|3.02|0
1656685470000|2022-07-01 14:24:30|4.4|3|4.41|3.01|4.41|3.01|4.37|2.97|0
1656685480000|2022-07-01 14:24:40|4.38|2.98|4.37|2.97|4.38|2.98|4.36|2.96|0
1656685490000|2022-07-01 14:24:50|4.35|2.95|4.35|2.95|4.37|2.97|4.35|2.95|0
1656685500000|2022-07-01 14:25:00|4.37|2.97|4.31|2.91|4.37|2.97|4.31|2.91|0
1656685510000|2022-07-01 14:25:10|4.28|2.88|4.25|2.85|4.28|2.88|4.25|2.85|0
1656685520000|2022-07-01 14:25:20|4.28|2.88|4.25|2.85|4.28|2.88|4.25|2.85|0
1656685530000|2022-07-01 14:25:30|4.23|2.83|4.27|2.87|4.27|2.87|4.23|2.83|0
1656685540000|2022-07-01 14:25:40|4.23|2.83|4.23|2.83|4.25|2.85|4.23|2.83|0
1656685550000|2022-07-01 14:25:50|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1656685560000|2022-07-01 14:26:00|4.29|2.89|4.28|2.88|4.3|2.9|4.28|2.88|0
1656685570000|2022-07-01 14:26:10|4.27|2.87|4.17|2.77|4.27|2.87|4.17|2.77|0
1656685580000|2022-07-01 14:26:20|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1656685590000|2022-07-01 14:26:30|4.16|2.76|4.19|2.79|4.2|2.8|4.16|2.76|0
1656685600000|2022-07-01 14:26:40|4.2|2.8|4.16|2.76|4.2|2.8|4.16|2.76|0
1656685610000|2022-07-01 14:26:50|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1656685620000|2022-07-01 14:27:00|4.21|2.81|4.25|2.85|4.25|2.85|4.19|2.79|0
1656685630000|2022-07-01 14:27:10|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1656685640000|2022-07-01 14:27:20|4.19|2.79|4.16|2.76|4.19|2.79|4.16|2.76|0
1656685650000|2022-07-01 14:27:30|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1656685660000|2022-07-01 14:27:40|4.15|2.75|4.18|2.78|4.18|2.78|4.15|2.75|0
1656685670000|2022-07-01 14:27:50|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1656685680000|2022-07-01 14:28:00|4.18|2.78|4.22|2.82|4.22|2.82|4.18|2.78|0
1656685690000|2022-07-01 14:28:10|4.24|2.84|4.25|2.85|4.26|2.86|4.24|2.84|0
1656685700000|2022-07-01 14:28:20|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1656685710000|2022-07-01 14:28:30|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1656685720000|2022-07-01 14:28:40|4.22|2.82|4.29|2.89|4.29|2.89|4.22|2.82|0
1656685730000|2022-07-01 14:28:50|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1656685740000|2022-07-01 14:29:00|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1656685750000|2022-07-01 14:29:10|4.26|2.86|4.24|2.84|4.27|2.87|4.24|2.84|0
1656685760000|2022-07-01 14:29:20|4.23|2.83|4.23|2.83|4.25|2.85|4.23|2.83|0
1656685770000|2022-07-01 14:29:30|4.26|2.86|4.25|2.85|4.27|2.87|4.25|2.85|0
1656685780000|2022-07-01 14:29:40|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1656685790000|2022-07-01 14:29:50|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1656685800000|2022-07-01 14:30:00|4.14|2.74|4.14|2.74|4.16|2.76|4.14|2.74|0
1656685810000|2022-07-01 14:30:10|4.17|2.77|4.23|2.83|4.23|2.83|4.17|2.77|0
1656685820000|2022-07-01 14:30:20|4.2|2.8|4.16|2.76|4.2|2.8|4.16|2.76|0
1656685830000|2022-07-01 14:30:30|4.14|2.74|4.17|2.77|4.17|2.77|4.14|2.74|0
1656685840000|2022-07-01 14:30:40|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1656685850000|2022-07-01 14:30:50|4.13|2.73|4.12|2.72|4.16|2.76|4.12|2.72|0
1656685860000|2022-07-01 14:31:00|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1656685870000|2022-07-01 14:31:10|4.14|2.74|4.1|2.7|4.14|2.74|4.1|2.7|0
1656685880000|2022-07-01 14:31:20|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1656685890000|2022-07-01 14:31:30|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1656685900000|2022-07-01 14:31:40|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1656685910000|2022-07-01 14:31:50|4.04|2.64|4.05|2.65|4.05|2.65|4.03|2.63|0
1656685920000|2022-07-01 14:32:00|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1656685930000|2022-07-01 14:32:10|4.04|2.64|4.03|2.63|4.05|2.65|4.03|2.63|0
1656685940000|2022-07-01 14:32:20|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1656685950000|2022-07-01 14:32:30|4.04|2.64|4.09|2.69|4.09|2.69|4.04|2.64|0
1656685960000|2022-07-01 14:32:40|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1656685970000|2022-07-01 14:32:50|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1656685980000|2022-07-01 14:33:00|4.05|2.65|4.03|2.63|4.07|2.67|4.03|2.63|0
1656685990000|2022-07-01 14:33:10|4.02|2.62|4.16|2.76|4.16|2.76|4.02|2.62|0
1656686000000|2022-07-01 14:33:20|4.17|2.77|4.14|2.74|4.17|2.77|4.13|2.73|0
1656686010000|2022-07-01 14:33:30|4.17|2.77|4.13|2.73|4.17|2.77|4.13|2.73|0
1656686020000|2022-07-01 14:33:40|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1656686030000|2022-07-01 14:33:50|4.15|2.75|4.13|2.73|4.16|2.76|4.13|2.73|0
1656686040000|2022-07-01 14:34:00|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1656686050000|2022-07-01 14:34:10|4.09|2.69|4.12|2.72|4.12|2.72|4.03|2.63|0
1656686060000|2022-07-01 14:34:20|4.11|2.71|4.15|2.75|4.15|2.75|4.11|2.71|0
1656686070000|2022-07-01 14:34:30|4.12|2.72|4.17|2.77|4.17|2.77|4.12|2.72|0
1656686080000|2022-07-01 14:34:40|4.16|2.76|4.14|2.74|4.16|2.76|4.13|2.73|0
1656686090000|2022-07-01 14:34:50|4.13|2.73|4.15|2.75|4.15|2.75|4.13|2.73|0
1656686100000|2022-07-01 14:35:00|4.14|2.74|4.18|2.78|4.18|2.78|4.14|2.74|0
1656686110000|2022-07-01 14:35:10|4.16|2.76|4.15|2.75|4.18|2.78|4.15|2.75|0
1656686120000|2022-07-01 14:35:20|4.16|2.76|4.15|2.75|4.17|2.77|4.15|2.75|0
1656686130000|2022-07-01 14:35:30|4.14|2.74|4.14|2.74|4.15|2.75|4.13|2.73|0
1656686140000|2022-07-01 14:35:40|4.08|2.68|4.09|2.69|4.09|2.69|4.07|2.67|0
1656686150000|2022-07-01 14:35:50|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1656686160000|2022-07-01 14:36:00|4.11|2.71|4.08|2.68|4.11|2.71|4.08|2.68|0
1656686170000|2022-07-01 14:36:10|4.07|2.67|4.05|2.65|4.08|2.68|4.05|2.65|0
1656686180000|2022-07-01 14:36:20|4.07|2.67|4.12|2.72|4.12|2.72|4.07|2.67|0
1656686190000|2022-07-01 14:36:30|4.11|2.71|4.09|2.69|4.12|2.72|4.09|2.69|0
1656686200000|2022-07-01 14:36:40|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1656686210000|2022-07-01 14:36:50|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1656686220000|2022-07-01 14:37:00|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1656686230000|2022-07-01 14:37:10|4.04|2.64|4.01|2.61|4.04|2.64|4.01|2.61|0
1656686240000|2022-07-01 14:37:20|4|2.6|4.05|2.65|4.05|2.65|4|2.6|0
1656686250000|2022-07-01 14:37:30|4.04|2.64|4.06|2.66|4.06|2.66|4.04|2.64|0
1656686260000|2022-07-01 14:37:40|4.03|2.63|4.01|2.61|4.03|2.63|4.01|2.61|0
1656686270000|2022-07-01 14:37:50|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1656686280000|2022-07-01 14:38:00|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1656686290000|2022-07-01 14:38:10|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1656686300000|2022-07-01 14:38:20|4.05|2.65|4.04|2.64|4.05|2.65|4.03|2.63|0
1656686310000|2022-07-01 14:38:30|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1656686320000|2022-07-01 14:38:40|3.99|2.59|3.99|2.59|3.99|2.59|3.98|2.58|0
1656686330000|2022-07-01 14:38:50|4|2.6|4|2.6|4|2.6|4|2.6|0
1656686340000|2022-07-01 14:39:00|3.96|2.56|3.98|2.58|3.99|2.59|3.96|2.56|0
1656686350000|2022-07-01 14:39:10|3.97|2.57|3.95|2.55|3.97|2.57|3.95|2.55|0
1656686360000|2022-07-01 14:39:20|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1656686370000|2022-07-01 14:39:30|4.01|2.61|4.05|2.65|4.05|2.65|4.01|2.61|0
1656686380000|2022-07-01 14:39:40|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1656686390000|2022-07-01 14:39:50|4.04|2.64|3.99|2.59|4.04|2.64|3.99|2.59|0
1656686400000|2022-07-01 14:40:00|4.01|2.61|3.98|2.58|4.02|2.62|3.98|2.58|0
1656686410000|2022-07-01 14:40:10|3.95|2.55|3.96|2.56|3.97|2.57|3.95|2.55|0
1656686420000|2022-07-01 14:40:20|3.97|2.57|3.96|2.56|3.97|2.57|3.95|2.55|0
1656686430000|2022-07-01 14:40:30|3.93|2.53|4|2.6|4|2.6|3.93|2.53|0
1656686440000|2022-07-01 14:40:40|3.99|2.59|3.97|2.57|4|2.6|3.97|2.57|0
1656686450000|2022-07-01 14:40:50|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1656686460000|2022-07-01 14:41:00|3.98|2.58|4.18|2.78|4.18|2.78|3.98|2.58|0
1656686470000|2022-07-01 14:41:10|4.2|2.8|4.26|2.86|4.26|2.86|4.2|2.8|0
1656686480000|2022-07-01 14:41:20|4.24|2.84|4.33|2.93|4.33|2.93|4.24|2.84|0
1656686490000|2022-07-01 14:41:30|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1656686500000|2022-07-01 14:41:40|4.34|2.94|4.38|2.98|4.38|2.98|4.34|2.94|0
1656686510000|2022-07-01 14:41:50|4.4|3|4.4|3|4.4|3|4.4|3|0
1656686520000|2022-07-01 14:42:00|4.29|2.89|4.31|2.91|4.31|2.91|4.29|2.89|0
1656686530000|2022-07-01 14:42:10|4.33|2.93|4.36|2.96|4.38|2.98|4.33|2.93|0
1656686540000|2022-07-01 14:42:20|4.35|2.95|4.4|3|4.4|3|4.35|2.95|0
1656686550000|2022-07-01 14:42:30|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1656686560000|2022-07-01 14:42:40|4.4|3|4.33|2.93|4.4|3|4.33|2.93|0
1656686570000|2022-07-01 14:42:50|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1656686580000|2022-07-01 14:43:00|4.32|2.92|4.3|2.9|4.32|2.92|4.29|2.89|0
1656686590000|2022-07-01 14:43:10|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1656686600000|2022-07-01 14:43:20|4.3|2.9|4.33|2.93|4.33|2.93|4.3|2.9|0
1656686610000|2022-07-01 14:43:30|4.34|2.94|4.39|2.99|4.39|2.99|4.34|2.94|0
1656686620000|2022-07-01 14:43:40|4.37|2.97|4.41|3.01|4.41|3.01|4.37|2.97|0
1656686630000|2022-07-01 14:43:50|4.37|2.97|4.31|2.91|4.37|2.97|4.31|2.91|0
1656686640000|2022-07-01 14:44:00|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1656686650000|2022-07-01 14:44:10|4.28|2.88|4.29|2.89|4.3|2.9|4.28|2.88|0
1656686660000|2022-07-01 14:44:20|4.31|2.91|4.31|2.91|4.31|2.91|4.29|2.89|0
1656686670000|2022-07-01 14:44:30|4.32|2.92|4.38|2.98|4.38|2.98|4.32|2.92|0
1656686680000|2022-07-01 14:44:40|4.37|2.97|4.4|3|4.4|3|4.37|2.97|0
1656686690000|2022-07-01 14:44:50|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1656686700000|2022-07-01 14:45:00|4.37|2.97|4.41|3.01|4.41|3.01|4.37|2.97|0
1656686710000|2022-07-01 14:45:10|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1656686720000|2022-07-01 14:45:20|4.42|3.02|4.38|2.98|4.43|3.03|4.38|2.98|0
1656686730000|2022-07-01 14:45:30|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1656686740000|2022-07-01 14:45:40|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1656686750000|2022-07-01 14:45:50|4.34|2.94|4.37|2.97|4.38|2.98|4.34|2.94|0
1656686760000|2022-07-01 14:46:00|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1656686770000|2022-07-01 14:46:10|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1656686780000|2022-07-01 14:46:20|4.33|2.93|4.31|2.91|4.33|2.93|4.31|2.91|0
1656686790000|2022-07-01 14:46:30|4.33|2.93|4.37|2.97|4.37|2.97|4.33|2.93|0
1656686800000|2022-07-01 14:46:40|4.38|2.98|4.43|3.03|4.44|3.04|4.38|2.98|0
1656686810000|2022-07-01 14:46:50|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1656686820000|2022-07-01 14:47:00|4.43|3.03|4.47|3.07|4.47|3.07|4.42|3.02|0
1656686830000|2022-07-01 14:47:10|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1656686840000|2022-07-01 14:47:20|4.52|3.12|4.49|3.09|4.52|3.12|4.47|3.07|0
1656686850000|2022-07-01 14:47:30|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656686860000|2022-07-01 14:47:40|4.52|3.12|4.53|3.13|4.54|3.14|4.52|3.12|0
1656686870000|2022-07-01 14:47:50|4.54|3.14|4.59|3.19|4.59|3.19|4.54|3.14|0
1656686880000|2022-07-01 14:48:00|4.61|3.21|4.61|3.21|4.65|3.25|4.61|3.21|0
1656686890000|2022-07-01 14:48:10|4.6|3.2|4.63|3.23|4.63|3.23|4.6|3.2|0
1656686900000|2022-07-01 14:48:20|4.64|3.24|4.65|3.25|4.66|3.26|4.64|3.24|0
1656686910000|2022-07-01 14:48:30|4.64|3.24|4.61|3.21|4.65|3.25|4.61|3.21|0
1656686920000|2022-07-01 14:48:40|4.6|3.2|4.64|3.24|4.64|3.24|4.58|3.18|0
1656686930000|2022-07-01 14:48:50|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1656686940000|2022-07-01 14:49:00|4.63|3.23|4.6|3.2|4.63|3.23|4.6|3.2|0
1656686950000|2022-07-01 14:49:10|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1656686960000|2022-07-01 14:49:20|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656686970000|2022-07-01 14:49:30|4.55|3.15|4.53|3.13|4.55|3.15|4.52|3.12|0
1656686980000|2022-07-01 14:49:40|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1656686990000|2022-07-01 14:49:50|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1656687000000|2022-07-01 14:50:00|4.57|3.17|4.53|3.13|4.57|3.17|4.53|3.13|0
1656687010000|2022-07-01 14:50:10|4.51|3.11|4.44|3.04|4.51|3.11|4.44|3.04|0
1656687020000|2022-07-01 14:50:20|4.45|3.05|4.44|3.04|4.46|3.06|4.44|3.04|0
1656687030000|2022-07-01 14:50:30|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1656687040000|2022-07-01 14:50:40|4.44|3.04|4.41|3.01|4.44|3.04|4.41|3.01|0
1656687050000|2022-07-01 14:50:50|4.4|3|4.39|2.99|4.42|3.02|4.39|2.99|0
1656687060000|2022-07-01 14:51:00|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1656687070000|2022-07-01 14:51:10|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1656687080000|2022-07-01 14:51:20|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1656687090000|2022-07-01 14:51:30|4.32|2.92|4.37|2.97|4.37|2.97|4.32|2.92|0
1656687100000|2022-07-01 14:51:40|4.36|2.96|4.39|2.99|4.4|3|4.36|2.96|0
1656687110000|2022-07-01 14:51:50|4.4|3|4.38|2.98|4.4|3|4.37|2.97|0
1656687120000|2022-07-01 14:52:00|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1656687130000|2022-07-01 14:52:10|4.39|2.99|4.33|2.93|4.39|2.99|4.33|2.93|0
1656687140000|2022-07-01 14:52:20|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1656687150000|2022-07-01 14:52:30|4.26|2.86|4.35|2.95|4.35|2.95|4.26|2.86|0
1656687160000|2022-07-01 14:52:40|4.31|2.91|4.33|2.93|4.34|2.94|4.31|2.91|0
1656687170000|2022-07-01 14:52:50|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1656687180000|2022-07-01 14:53:00|4.39|2.99|4.46|3.06|4.46|3.06|4.39|2.99|0
1656687190000|2022-07-01 14:53:10|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1656687200000|2022-07-01 14:53:20|4.45|3.05|4.41|3.01|4.46|3.06|4.41|3.01|0
1656687210000|2022-07-01 14:53:30|4.43|3.03|4.42|3.02|4.46|3.06|4.42|3.02|0
1656687220000|2022-07-01 14:53:40|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656687230000|2022-07-01 14:53:50|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1656687240000|2022-07-01 14:54:00|4.54|3.14|4.54|3.14|4.56|3.16|4.54|3.14|0
1656687250000|2022-07-01 14:54:10|4.53|3.13|4.54|3.14|4.54|3.14|4.52|3.12|0
1656687260000|2022-07-01 14:54:20|4.5|3.1|4.53|3.13|4.54|3.14|4.5|3.1|0
1656687270000|2022-07-01 14:54:30|4.54|3.14|4.57|3.17|4.57|3.17|4.54|3.14|0
1656687280000|2022-07-01 14:54:40|4.58|3.18|4.59|3.19|4.59|3.19|4.57|3.17|0
1656687290000|2022-07-01 14:54:50|4.57|3.17|4.53|3.13|4.57|3.17|4.51|3.11|0
1656687300000|2022-07-01 14:55:00|4.51|3.11|4.51|3.11|4.54|3.14|4.51|3.11|0
1656687310000|2022-07-01 14:55:10|4.5|3.1|4.44|3.04|4.5|3.1|4.44|3.04|0
1656687320000|2022-07-01 14:55:20|4.46|3.06|4.44|3.04|4.46|3.06|4.43|3.03|0
1656687330000|2022-07-01 14:55:30|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1656687340000|2022-07-01 14:55:40|4.42|3.02|4.43|3.03|4.44|3.04|4.41|3.01|0
1656687350000|2022-07-01 14:55:50|4.44|3.04|4.49|3.09|4.49|3.09|4.41|3.01|0
1656687360000|2022-07-01 14:56:00|4.37|2.97|4.45|3.05|4.45|3.05|4.37|2.97|0
1656687370000|2022-07-01 14:56:10|4.33|2.93|4.35|2.95|4.35|2.95|4.31|2.91|0
1656687380000|2022-07-01 14:56:20|4.34|2.94|4.32|2.92|4.36|2.96|4.32|2.92|0
1656687390000|2022-07-01 14:56:30|4.34|2.94|4.38|2.98|4.38|2.98|4.34|2.94|0
1656687400000|2022-07-01 14:56:40|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1656687410000|2022-07-01 14:56:50|4.44|3.04|4.53|3.13|4.53|3.13|4.44|3.04|0
1656687420000|2022-07-01 14:57:00|4.51|3.11|4.58|3.18|4.58|3.18|4.51|3.11|0
1656687430000|2022-07-01 14:57:10|4.61|3.21|4.55|3.15|4.61|3.21|4.54|3.14|0
1656687440000|2022-07-01 14:57:20|4.54|3.14|4.53|3.13|4.55|3.15|4.53|3.13|0
1656687450000|2022-07-01 14:57:30|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1656687460000|2022-07-01 14:57:40|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1656687470000|2022-07-01 14:57:50|4.5|3.1|4.51|3.11|4.51|3.11|4.49|3.09|0
1656687480000|2022-07-01 14:58:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1656687490000|2022-07-01 14:58:10|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1656687500000|2022-07-01 14:58:20|4.49|3.09|4.52|3.12|4.53|3.13|4.49|3.09|0
1656687510000|2022-07-01 14:58:30|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1656687520000|2022-07-01 14:58:40|4.5|3.1|4.5|3.1|4.52|3.12|4.49|3.09|0
1656687530000|2022-07-01 14:58:50|4.48|3.08|4.44|3.04|4.48|3.08|4.44|3.04|0
1656687540000|2022-07-01 14:59:00|4.42|3.02|4.38|2.98|4.42|3.02|4.36|2.96|0
1656687550000|2022-07-01 14:59:10|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1656687560000|2022-07-01 14:59:20|4.39|2.99|4.4|3|4.4|3|4.38|2.98|0
1656687570000|2022-07-01 14:59:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1656687580000|2022-07-01 14:59:40|4.39|2.99|4.39|2.99|4.4|3|4.38|2.98|0
1656687590000|2022-07-01 14:59:50|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1656687600000|2022-07-01 15:00:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1656687610000|2022-07-01 15:00:10|4.29|2.89|4.27|2.87|4.29|2.89|4.27|2.87|0
1656687620000|2022-07-01 15:00:20|4.26|2.86|4.3|2.9|4.32|2.92|4.26|2.86|0
1656687630000|2022-07-01 15:00:30|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1656687640000|2022-07-01 15:00:40|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1656687650000|2022-07-01 15:00:50|4.29|2.89|4.31|2.91|4.31|2.91|4.29|2.89|0
1656687660000|2022-07-01 15:01:00|4.32|2.92|4.35|2.95|4.35|2.95|4.32|2.92|0
1656687670000|2022-07-01 15:01:10|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1656687680000|2022-07-01 15:01:20|4.36|2.96|4.36|2.96|4.36|2.96|4.33|2.93|0
1656687690000|2022-07-01 15:01:30|4.38|2.98|4.35|2.95|4.39|2.99|4.35|2.95|0
1656687700000|2022-07-01 15:01:40|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1656687710000|2022-07-01 15:01:50|4.37|2.97|4.35|2.95|4.37|2.97|4.34|2.94|0
1656687720000|2022-07-01 15:02:00|4.34|2.94|4.38|2.98|4.38|2.98|4.34|2.94|0
1656687730000|2022-07-01 15:02:10|4.4|3|4.4|3|4.4|3|4.38|2.98|0
1656687740000|2022-07-01 15:02:20|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1656687750000|2022-07-01 15:02:30|4.39|2.99|4.34|2.94|4.39|2.99|4.34|2.94|0
1656687760000|2022-07-01 15:02:40|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1656687770000|2022-07-01 15:02:50|4.3|2.9|4.31|2.91|4.31|2.91|4.29|2.89|0
1656687780000|2022-07-01 15:03:00|4.33|2.93|4.33|2.93|4.35|2.95|4.33|2.93|0
1656687790000|2022-07-01 15:03:10|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1656687800000|2022-07-01 15:03:20|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1656687810000|2022-07-01 15:03:30|4.24|2.84|4.29|2.89|4.3|2.9|4.24|2.84|0
1656687820000|2022-07-01 15:03:40|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1656687830000|2022-07-01 15:03:50|4.28|2.88|4.27|2.87|4.29|2.89|4.27|2.87|0
1656687840000|2022-07-01 15:04:00|4.26|2.86|4.22|2.82|4.26|2.86|4.22|2.82|0
1656687850000|2022-07-01 15:04:10|4.21|2.81|4.21|2.81|4.21|2.81|4.18|2.78|0
1656687860000|2022-07-01 15:04:20|4.2|2.8|4.27|2.87|4.27|2.87|4.2|2.8|0
1656687870000|2022-07-01 15:04:30|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1656687880000|2022-07-01 15:04:40|4.22|2.82|4.26|2.86|4.26|2.86|4.22|2.82|0
1656687890000|2022-07-01 15:04:50|4.28|2.88|4.27|2.87|4.28|2.88|4.24|2.84|0
1656687900000|2022-07-01 15:05:00|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1656687910000|2022-07-01 15:05:10|4.25|2.85|4.25|2.85|4.26|2.86|4.24|2.84|0
1656687920000|2022-07-01 15:05:20|4.28|2.88|4.32|2.92|4.33|2.93|4.28|2.88|0
1656687930000|2022-07-01 15:05:30|4.3|2.9|4.32|2.92|4.32|2.92|4.29|2.89|0
1656687940000|2022-07-01 15:05:40|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1656687950000|2022-07-01 15:05:50|4.31|2.91|4.35|2.95|4.35|2.95|4.31|2.91|0
1656687960000|2022-07-01 15:06:00|4.33|2.93|4.42|3.02|4.42|3.02|4.33|2.93|0
1656687970000|2022-07-01 15:06:10|4.43|3.03|4.43|3.03|4.47|3.07|4.43|3.03|0
1656687980000|2022-07-01 15:06:20|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1656687990000|2022-07-01 15:06:30|4.45|3.05|4.47|3.07|4.48|3.08|4.45|3.05|0
1656688000000|2022-07-01 15:06:40|4.44|3.04|4.47|3.07|4.47|3.07|4.42|3.02|0
1656688010000|2022-07-01 15:06:50|4.46|3.06|4.55|3.15|4.55|3.15|4.46|3.06|0
1656688020000|2022-07-01 15:07:00|4.58|3.18|4.46|3.06|4.58|3.18|4.45|3.05|0
1656688030000|2022-07-01 15:07:10|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1656688040000|2022-07-01 15:07:20|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1656688050000|2022-07-01 15:07:30|4.32|2.92|4.35|2.95|4.35|2.95|4.32|2.92|0
1656688060000|2022-07-01 15:07:40|4.32|2.92|4.39|2.99|4.39|2.99|4.32|2.92|0
1656688070000|2022-07-01 15:07:50|4.38|2.98|4.37|2.97|4.39|2.99|4.37|2.97|0
1656688080000|2022-07-01 15:08:00|4.36|2.96|4.41|3.01|4.41|3.01|4.36|2.96|0
1656688090000|2022-07-01 15:08:10|4.42|3.02|4.46|3.06|4.46|3.06|4.42|3.02|0
1656688100000|2022-07-01 15:08:20|4.49|3.09|4.56|3.16|4.56|3.16|4.49|3.09|0
1656688110000|2022-07-01 15:08:30|4.58|3.18|4.62|3.22|4.62|3.22|4.58|3.18|0
1656688120000|2022-07-01 15:08:40|4.64|3.24|4.68|3.28|4.68|3.28|4.64|3.24|0
1656688130000|2022-07-01 15:08:50|4.69|3.29|4.62|3.22|4.69|3.29|4.62|3.22|0
1656688140000|2022-07-01 15:09:00|4.63|3.23|4.57|3.17|4.63|3.23|4.57|3.17|0
1656688150000|2022-07-01 15:09:10|4.6|3.2|4.59|3.19|4.63|3.23|4.59|3.19|0
1656688160000|2022-07-01 15:09:20|4.57|3.17|4.6|3.2|4.6|3.2|4.57|3.17|0
1656688170000|2022-07-01 15:09:30|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1656688180000|2022-07-01 15:09:40|4.56|3.16|4.62|3.22|4.62|3.22|4.56|3.16|0
1656688190000|2022-07-01 15:09:50|4.61|3.21|4.61|3.21|4.65|3.25|4.61|3.21|0
1656688200000|2022-07-01 15:10:00|4.6|3.2|4.58|3.18|4.62|3.22|4.58|3.18|0
1656688210000|2022-07-01 15:10:10|4.57|3.17|4.57|3.17|4.58|3.18|4.55|3.15|0
1656688220000|2022-07-01 15:10:20|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1656688230000|2022-07-01 15:10:30|4.58|3.18|4.55|3.15|4.58|3.18|4.55|3.15|0
1656688240000|2022-07-01 15:10:40|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1656688250000|2022-07-01 15:10:50|4.54|3.14|4.49|3.09|4.54|3.14|4.48|3.08|0
1656688260000|2022-07-01 15:11:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656688270000|2022-07-01 15:11:10|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1656688280000|2022-07-01 15:11:20|4.51|3.11|4.5|3.1|4.51|3.11|4.49|3.09|0
1656688290000|2022-07-01 15:11:30|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1656688300000|2022-07-01 15:11:40|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1656688310000|2022-07-01 15:11:50|4.5|3.1|4.54|3.14|4.54|3.14|4.5|3.1|0
1656688320000|2022-07-01 15:12:00|4.55|3.15|4.52|3.12|4.55|3.15|4.52|3.12|0
1656688330000|2022-07-01 15:12:10|4.55|3.15|4.6|3.2|4.6|3.2|4.55|3.15|0
1656688340000|2022-07-01 15:12:20|4.63|3.23|4.67|3.27|4.68|3.28|4.63|3.23|0
1656688350000|2022-07-01 15:12:30|4.65|3.25|4.68|3.28|4.68|3.28|4.65|3.25|0
1656688360000|2022-07-01 15:12:40|4.65|3.25|4.61|3.21|4.65|3.25|4.61|3.21|0
1656688370000|2022-07-01 15:12:50|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1656688380000|2022-07-01 15:13:00|4.59|3.19|4.67|3.27|4.67|3.27|4.59|3.19|0
1656688390000|2022-07-01 15:13:10|4.61|3.21|4.62|3.22|4.63|3.23|4.61|3.21|0
1656688400000|2022-07-01 15:13:20|4.61|3.21|4.65|3.25|4.65|3.25|4.61|3.21|0
1656688410000|2022-07-01 15:13:30|4.64|3.24|4.65|3.25|4.68|3.28|4.62|3.22|0
1656688420000|2022-07-01 15:13:40|4.67|3.27|4.68|3.28|4.68|3.28|4.65|3.25|0
1656688430000|2022-07-01 15:13:50|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1656688440000|2022-07-01 15:14:00|4.54|3.14|4.58|3.18|4.58|3.18|4.54|3.14|0
1656688450000|2022-07-01 15:14:10|4.57|3.17|4.52|3.12|4.57|3.17|4.52|3.12|0
1656688460000|2022-07-01 15:14:20|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1656688470000|2022-07-01 15:14:30|4.43|3.03|4.4|3|4.43|3.03|4.4|3|0
1656688480000|2022-07-01 15:14:40|4.37|2.97|4.4|3|4.4|3|4.37|2.97|0
1656688490000|2022-07-01 15:14:50|4.39|2.99|4.38|2.98|4.41|3.01|4.38|2.98|0
1656688500000|2022-07-01 15:15:00|4.39|2.99|4.41|3.01|4.41|3.01|4.37|2.97|0
1656688510000|2022-07-01 15:15:10|4.42|3.02|4.4|3|4.42|3.02|4.37|2.97|0
1656688520000|2022-07-01 15:15:20|4.41|3.01|4.42|3.02|4.42|3.02|4.4|3|0
1656688530000|2022-07-01 15:15:30|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1656688540000|2022-07-01 15:15:40|4.46|3.06|4.46|3.06|4.49|3.09|4.46|3.06|0
1656688550000|2022-07-01 15:15:50|4.47|3.07|4.43|3.03|4.47|3.07|4.43|3.03|0
1656688560000|2022-07-01 15:16:00|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1656688570000|2022-07-01 15:16:10|4.48|3.08|4.51|3.11|4.51|3.11|4.48|3.08|0
1656688580000|2022-07-01 15:16:20|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1656688590000|2022-07-01 15:16:30|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1656688600000|2022-07-01 15:16:40|4.57|3.17|4.56|3.16|4.57|3.17|4.54|3.14|0
1656688610000|2022-07-01 15:16:50|4.55|3.15|4.58|3.18|4.58|3.18|4.54|3.14|0
1656688620000|2022-07-01 15:17:00|4.61|3.21|4.66|3.26|4.66|3.26|4.61|3.21|0
1656688630000|2022-07-01 15:17:10|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1656688640000|2022-07-01 15:17:20|4.63|3.23|4.64|3.24|4.66|3.26|4.63|3.23|0
1656688660000|2022-07-01 15:17:40|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1656688670000|2022-07-01 15:17:50|4.64|3.24|4.64|3.24|4.66|3.26|4.63|3.23|0
1656688680000|2022-07-01 15:18:00|4.63|3.23|4.67|3.27|4.67|3.27|4.63|3.23|0
1656688690000|2022-07-01 15:18:10|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1656688700000|2022-07-01 15:18:20|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1656688710000|2022-07-01 15:18:30|4.63|3.23|4.61|3.21|4.63|3.23|4.6|3.2|0
1656688720000|2022-07-01 15:18:40|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1656688730000|2022-07-01 15:18:50|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1656688740000|2022-07-01 15:19:00|4.57|3.17|4.52|3.12|4.57|3.17|4.52|3.12|0
1656688750000|2022-07-01 15:19:10|4.54|3.14|4.51|3.11|4.54|3.14|4.51|3.11|0
1656688760000|2022-07-01 15:19:20|4.5|3.1|4.51|3.11|4.52|3.12|4.5|3.1|0
1656688770000|2022-07-01 15:19:30|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656688780000|2022-07-01 15:19:40|4.48|3.08|4.35|2.95|4.48|3.08|4.35|2.95|0
1656688790000|2022-07-01 15:19:50|4.38|2.98|4.24|2.84|4.38|2.98|4.24|2.84|0
1656688800000|2022-07-01 15:20:00|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1656688810000|2022-07-01 15:20:10|4.27|2.87|4.28|2.88|4.28|2.88|4.25|2.85|0
1656688820000|2022-07-01 15:20:20|4.32|2.92|4.33|2.93|4.34|2.94|4.32|2.92|0
1656688830000|2022-07-01 15:20:30|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1656688840000|2022-07-01 15:20:40|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1656688850000|2022-07-01 15:20:50|4.3|2.9|4.32|2.92|4.32|2.92|4.3|2.9|0
1656688860000|2022-07-01 15:21:00|4.2|2.8|4.16|2.76|4.2|2.8|4.16|2.76|0
1656688870000|2022-07-01 15:21:10|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1656688880000|2022-07-01 15:21:20|4.16|2.76|4.19|2.79|4.19|2.79|4.16|2.76|0
1656688890000|2022-07-01 15:21:30|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1656688900000|2022-07-01 15:21:40|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1656688910000|2022-07-01 15:21:50|4.13|2.73|4.11|2.71|4.14|2.74|4.11|2.71|0
1656688920000|2022-07-01 15:22:00|4.12|2.72|4.12|2.72|4.15|2.75|4.12|2.72|0
1656688930000|2022-07-01 15:22:10|4.14|2.74|4.15|2.75|4.16|2.76|4.14|2.74|0
1656688940000|2022-07-01 15:22:20|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1656688960000|2022-07-01 15:22:40|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1656688970000|2022-07-01 15:22:50|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1656688980000|2022-07-01 15:23:00|4.12|2.72|4.12|2.72|4.13|2.73|4.11|2.71|0
1656688990000|2022-07-01 15:23:10|4.13|2.73|4.12|2.72|4.14|2.74|4.12|2.72|0
1656689000000|2022-07-01 15:23:20|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1656689010000|2022-07-01 15:23:30|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1656689020000|2022-07-01 15:23:40|4.17|2.77|4.14|2.74|4.17|2.77|4.14|2.74|0
1656689030000|2022-07-01 15:23:50|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1656689040000|2022-07-01 15:24:00|4.12|2.72|4.09|2.69|4.12|2.72|4.09|2.69|0
1656689050000|2022-07-01 15:24:10|4.08|2.68|4.04|2.64|4.08|2.68|4.04|2.64|0
1656689060000|2022-07-01 15:24:20|4.03|2.63|3.99|2.59|4.04|2.64|3.99|2.59|0
1656689070000|2022-07-01 15:24:30|4.01|2.61|4.01|2.61|4.01|2.61|3.99|2.59|0
1656689080000|2022-07-01 15:24:40|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1656689090000|2022-07-01 15:24:50|4.04|2.64|4.08|2.68|4.08|2.68|4.03|2.63|0
1656689100000|2022-07-01 15:25:00|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1656689110000|2022-07-01 15:25:10|4.05|2.65|4.04|2.64|4.05|2.65|4.03|2.63|0
1656689120000|2022-07-01 15:25:20|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1656689130000|2022-07-01 15:25:30|4.06|2.66|4.04|2.64|4.07|2.67|4.04|2.64|0
1656689140000|2022-07-01 15:25:40|4.03|2.63|4.06|2.66|4.06|2.66|4.03|2.63|0
1656689150000|2022-07-01 15:25:50|4.05|2.65|4.03|2.63|4.06|2.66|4.03|2.63|0
1656689160000|2022-07-01 15:26:00|4.04|2.64|4.01|2.61|4.04|2.64|4.01|2.61|0
1656689170000|2022-07-01 15:26:10|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1656689180000|2022-07-01 15:26:20|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1656689190000|2022-07-01 15:26:30|3.96|2.56|3.98|2.58|3.98|2.58|3.96|2.56|0
1656689200000|2022-07-01 15:26:40|3.99|2.59|3.99|2.59|4.01|2.61|3.99|2.59|0
1656689210000|2022-07-01 15:26:50|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1656689220000|2022-07-01 15:27:00|4|2.6|4|2.6|4|2.6|4|2.6|0
1656689230000|2022-07-01 15:27:10|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1656689240000|2022-07-01 15:27:20|4|2.6|4.01|2.61|4.02|2.62|4|2.6|0
1656689250000|2022-07-01 15:27:30|3.99|2.59|4|2.6|4.01|2.61|3.99|2.59|0
1656689260000|2022-07-01 15:27:40|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1656689270000|2022-07-01 15:27:50|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1656689280000|2022-07-01 15:28:00|3.98|2.58|4|2.6|4|2.6|3.98|2.58|0
1656689290000|2022-07-01 15:28:10|4.01|2.61|4.03|2.63|4.03|2.63|4.01|2.61|0
1656689300000|2022-07-01 15:28:20|4.06|2.66|4.01|2.61|4.06|2.66|4.01|2.61|0
1656689310000|2022-07-01 15:28:30|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1656689320000|2022-07-01 15:28:40|4.02|2.62|4.01|2.61|4.03|2.63|4.01|2.61|0
1656689330000|2022-07-01 15:28:50|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1656689340000|2022-07-01 15:29:00|4.01|2.61|3.98|2.58|4.02|2.62|3.98|2.58|0
1656689350000|2022-07-01 15:29:10|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1656689360000|2022-07-01 15:29:20|4|2.6|3.98|2.58|4|2.6|3.97|2.57|0
1656689370000|2022-07-01 15:29:30|3.99|2.59|3.97|2.57|3.99|2.59|3.97|2.57|0
1656689380000|2022-07-01 15:29:40|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1656689400000|2022-07-01 15:30:00|4.02|2.62|4.04|2.64|4.05|2.65|4.01|2.61|0
1656689410000|2022-07-01 15:30:10|4.02|2.62|4.03|2.63|4.03|2.63|4|2.6|0
1656689420000|2022-07-01 15:30:20|4.05|2.65|4.06|2.66|4.07|2.67|4.05|2.65|0
1656689430000|2022-07-01 15:30:30|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1656689440000|2022-07-01 15:30:40|4.09|2.69|4.1|2.7|4.1|2.7|4.08|2.68|0
1656689450000|2022-07-01 15:30:50|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1656689460000|2022-07-01 15:31:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1656689470000|2022-07-01 15:31:10|4.13|2.73|4.1|2.7|4.13|2.73|4.1|2.7|0
1656689480000|2022-07-01 15:31:20|4.14|2.74|4.14|2.74|4.15|2.75|4.13|2.73|0
1656689490000|2022-07-01 15:31:30|4.11|2.71|4.09|2.69|4.11|2.71|4.08|2.68|0
1656689500000|2022-07-01 15:31:40|4.11|2.71|4.08|2.68|4.11|2.71|4.08|2.68|0
1656689510000|2022-07-01 15:31:50|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1656689520000|2022-07-01 15:32:00|4.12|2.72|4.15|2.75|4.15|2.75|4.12|2.72|0
1656689530000|2022-07-01 15:32:10|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1656689540000|2022-07-01 15:32:20|4.13|2.73|4.11|2.71|4.13|2.73|4.11|2.71|0
1656689550000|2022-07-01 15:32:30|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1656689560000|2022-07-01 15:32:40|4.12|2.72|4.13|2.73|4.14|2.74|4.12|2.72|0
1656689570000|2022-07-01 15:32:50|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1656689580000|2022-07-01 15:33:00|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1656689590000|2022-07-01 15:33:10|4.14|2.74|4.14|2.74|4.14|2.74|4.11|2.71|0
1656689600000|2022-07-01 15:33:20|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1656689610000|2022-07-01 15:33:30|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1656689620000|2022-07-01 15:33:40|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1656689630000|2022-07-01 15:33:50|4.16|2.76|4.15|2.75|4.16|2.76|4.14|2.74|0
1656689640000|2022-07-01 15:34:00|4.17|2.77|4.16|2.76|4.17|2.77|4.15|2.75|0
1656689650000|2022-07-01 15:34:10|4.14|2.74|4.14|2.74|4.14|2.74|4.13|2.73|0
1656689660000|2022-07-01 15:34:20|4.13|2.73|4.14|2.74|4.17|2.77|4.13|2.73|0
1656689670000|2022-07-01 15:34:30|4.15|2.75|4.16|2.76|4.17|2.77|4.14|2.74|0
1656689680000|2022-07-01 15:34:40|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1656689690000|2022-07-01 15:34:50|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1656689700000|2022-07-01 15:35:00|4.17|2.77|4.24|2.84|4.24|2.84|4.17|2.77|0
1656689710000|2022-07-01 15:35:10|4.21|2.81|4.25|2.85|4.25|2.85|4.21|2.81|0
1656689720000|2022-07-01 15:35:20|4.24|2.84|4.24|2.84|4.25|2.85|4.24|2.84|0
1656689730000|2022-07-01 15:35:30|4.2|2.8|4.16|2.76|4.2|2.8|4.15|2.75|0
1656689740000|2022-07-01 15:35:40|4.17|2.77|4.21|2.81|4.21|2.81|4.17|2.77|0
1656689750000|2022-07-01 15:35:50|4.26|2.86|4.26|2.86|4.28|2.88|4.26|2.86|0
1656689760000|2022-07-01 15:36:00|4.27|2.87|4.23|2.83|4.27|2.87|4.23|2.83|0
1656689770000|2022-07-01 15:36:10|4.26|2.86|4.24|2.84|4.26|2.86|4.23|2.83|0
1656689780000|2022-07-01 15:36:20|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1656689800000|2022-07-01 15:36:40|4.22|2.82|4.16|2.76|4.22|2.82|4.16|2.76|0
1656689810000|2022-07-01 15:36:50|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1656689820000|2022-07-01 15:37:00|4.11|2.71|4.12|2.72|4.14|2.74|4.11|2.71|0
1656689830000|2022-07-01 15:37:10|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1656689840000|2022-07-01 15:37:20|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1656689850000|2022-07-01 15:37:30|4.12|2.72|4.13|2.73|4.14|2.74|4.12|2.72|0
1656689860000|2022-07-01 15:37:40|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1656689870000|2022-07-01 15:37:50|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1656689880000|2022-07-01 15:38:00|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1656689890000|2022-07-01 15:38:10|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1656689900000|2022-07-01 15:38:20|4.18|2.78|4.17|2.77|4.18|2.78|4.16|2.76|0
1656689910000|2022-07-01 15:38:30|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1656689920000|2022-07-01 15:38:40|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1656689930000|2022-07-01 15:38:50|4.13|2.73|4.14|2.74|4.14|2.74|4.12|2.72|0
1656689940000|2022-07-01 15:39:00|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1656689960000|2022-07-01 15:39:20|4.1|2.7|4.13|2.73|4.13|2.73|4.1|2.7|0
1656689970000|2022-07-01 15:39:30|4.16|2.76|4.13|2.73|4.17|2.77|4.13|2.73|0
1656689980000|2022-07-01 15:39:40|4.12|2.72|4.12|2.72|4.14|2.74|4.12|2.72|0
1656689990000|2022-07-01 15:39:50|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1656690000000|2022-07-01 15:40:00|4.12|2.72|4.16|2.76|4.16|2.76|4.12|2.72|0
1656690010000|2022-07-01 15:40:10|4.15|2.75|4.16|2.76|4.16|2.76|4.14|2.74|0
1656690020000|2022-07-01 15:40:20|4.15|2.75|4.12|2.72|4.15|2.75|4.12|2.72|0
1656690030000|2022-07-01 15:40:30|4.13|2.73|4.17|2.77|4.17|2.77|4.13|2.73|0
1656690040000|2022-07-01 15:40:40|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1656690050000|2022-07-01 15:40:50|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1656690060000|2022-07-01 15:41:00|4.24|2.84|4.26|2.86|4.26|2.86|4.23|2.83|0
1656690070000|2022-07-01 15:41:10|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1656690080000|2022-07-01 15:41:20|4.23|2.83|4.21|2.81|4.25|2.85|4.21|2.81|0
1656690090000|2022-07-01 15:41:30|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1656690100000|2022-07-01 15:41:40|4.14|2.74|4.17|2.77|4.19|2.79|4.14|2.74|0
1656690110000|2022-07-01 15:41:50|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1656690120000|2022-07-01 15:42:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1656690130000|2022-07-01 15:42:10|4.22|2.82|4.23|2.83|4.24|2.84|4.22|2.82|0
1656690140000|2022-07-01 15:42:20|4.24|2.84|4.23|2.83|4.24|2.84|4.22|2.82|0
1656690150000|2022-07-01 15:42:30|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1656690160000|2022-07-01 15:42:40|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1656690170000|2022-07-01 15:42:50|4.24|2.84|4.23|2.83|4.24|2.84|4.22|2.82|0
1656690180000|2022-07-01 15:43:00|4.24|2.84|4.22|2.82|4.24|2.84|4.22|2.82|0
1656690190000|2022-07-01 15:43:10|4.21|2.81|4.2|2.8|4.21|2.81|4.18|2.78|0
1656690200000|2022-07-01 15:43:20|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1656690210000|2022-07-01 15:43:30|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1656690220000|2022-07-01 15:43:40|4.22|2.82|4.21|2.81|4.23|2.83|4.21|2.81|0
1656690230000|2022-07-01 15:43:50|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1656690240000|2022-07-01 15:44:00|4.22|2.82|4.19|2.79|4.23|2.83|4.19|2.79|0
1656690250000|2022-07-01 15:44:10|4.2|2.8|4.16|2.76|4.2|2.8|4.16|2.76|0
1656690260000|2022-07-01 15:44:20|4.14|2.74|4.11|2.71|4.14|2.74|4.11|2.71|0
1656690300000|2022-07-01 15:45:00|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1656690310000|2022-07-01 15:45:10|4.11|2.71|4.14|2.74|4.14|2.74|4.11|2.71|0
1656690320000|2022-07-01 15:45:20|4.15|2.75|4.11|2.71|4.16|2.76|4.11|2.71|0
1656690330000|2022-07-01 15:45:30|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1656690340000|2022-07-01 15:45:40|4.08|2.68|4.11|2.71|4.11|2.71|4.08|2.68|0
1656690350000|2022-07-01 15:45:50|4.12|2.72|4.1|2.7|4.13|2.73|4.1|2.7|0
1656690360000|2022-07-01 15:46:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1656690370000|2022-07-01 15:46:10|4.1|2.7|4.09|2.69|4.1|2.7|4.08|2.68|0
1656690380000|2022-07-01 15:46:20|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1656690390000|2022-07-01 15:46:30|4.1|2.7|4.09|2.69|4.11|2.71|4.09|2.69|0
1656690400000|2022-07-01 15:46:40|4.11|2.71|4.1|2.7|4.11|2.71|4.09|2.69|0
1656690410000|2022-07-01 15:46:50|4.11|2.71|4.13|2.73|4.14|2.74|4.11|2.71|0
1656690420000|2022-07-01 15:47:00|4.14|2.74|4.13|2.73|4.15|2.75|4.13|2.73|0
1656690430000|2022-07-01 15:47:10|4.11|2.71|4.16|2.76|4.16|2.76|4.11|2.71|0
1656690440000|2022-07-01 15:47:20|4.18|2.78|4.16|2.76|4.18|2.78|4.15|2.75|0
1656690450000|2022-07-01 15:47:30|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1656690460000|2022-07-01 15:47:40|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1656690470000|2022-07-01 15:47:50|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1656690480000|2022-07-01 15:48:00|4.2|2.8|4.2|2.8|4.22|2.82|4.2|2.8|0
1656690490000|2022-07-01 15:48:10|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1656690500000|2022-07-01 15:48:20|4.2|2.8|4.18|2.78|4.2|2.8|4.17|2.77|0
1656690510000|2022-07-01 15:48:30|4.16|2.76|4.2|2.8|4.2|2.8|4.16|2.76|0
1656690520000|2022-07-01 15:48:40|4.22|2.82|4.21|2.81|4.22|2.82|4.2|2.8|0
1656690530000|2022-07-01 15:48:50|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1656690540000|2022-07-01 15:49:00|4.16|2.76|4.13|2.73|4.16|2.76|4.13|2.73|0
1656690550000|2022-07-01 15:49:10|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1656690560000|2022-07-01 15:49:20|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1656690570000|2022-07-01 15:49:30|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1656690580000|2022-07-01 15:49:40|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1656690590000|2022-07-01 15:49:50|4.15|2.75|4.11|2.71|4.15|2.75|4.11|2.71|0
1656690600000|2022-07-01 15:50:00|4.12|2.72|4.1|2.7|4.12|2.72|4.09|2.69|0
1656690610000|2022-07-01 15:50:10|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1656690620000|2022-07-01 15:50:20|4.07|2.67|4.01|2.61|4.07|2.67|4.01|2.61|0
1656690630000|2022-07-01 15:50:30|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1656690640000|2022-07-01 15:50:40|3.97|2.57|3.97|2.57|3.99|2.59|3.97|2.57|0
1656690650000|2022-07-01 15:50:50|3.99|2.59|3.99|2.59|4|2.6|3.99|2.59|0
1656690660000|2022-07-01 15:51:00|4.02|2.62|3.95|2.55|4.02|2.62|3.95|2.55|0
1656690670000|2022-07-01 15:51:10|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1656690680000|2022-07-01 15:51:20|3.94|2.54|3.92|2.52|3.94|2.54|3.92|2.52|0
1656690690000|2022-07-01 15:51:30|3.91|2.51|3.89|2.49|3.91|2.51|3.89|2.49|0
1656690700000|2022-07-01 15:51:40|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1656690710000|2022-07-01 15:51:50|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1656690720000|2022-07-01 15:52:00|3.87|2.47|3.91|2.51|3.91|2.51|3.87|2.47|0
1656690730000|2022-07-01 15:52:10|3.9|2.5|3.93|2.53|3.93|2.53|3.9|2.5|0
1656690740000|2022-07-01 15:52:20|3.92|2.52|3.89|2.49|3.93|2.53|3.89|2.49|0
1656690750000|2022-07-01 15:52:30|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1656690760000|2022-07-01 15:52:40|3.87|2.47|3.86|2.46|3.87|2.47|3.85|2.45|0
1656690770000|2022-07-01 15:52:50|3.85|2.45|3.86|2.46|3.87|2.47|3.85|2.45|0
1656690780000|2022-07-01 15:53:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1656690790000|2022-07-01 15:53:10|3.84|2.44|3.82|2.42|3.84|2.44|3.82|2.42|0
1656690800000|2022-07-01 15:53:20|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1656690810000|2022-07-01 15:53:30|3.78|2.38|3.78|2.38|3.78|2.38|3.78|2.38|0
1656690820000|2022-07-01 15:53:40|3.79|2.39|3.8|2.4|3.81|2.41|3.79|2.39|0
1656690830000|2022-07-01 15:53:50|3.79|2.39|3.83|2.43|3.83|2.43|3.79|2.39|0
1656690840000|2022-07-01 15:54:00|3.82|2.42|3.78|2.38|3.82|2.42|3.78|2.38|0
1656690850000|2022-07-01 15:54:10|3.77|2.37|3.77|2.37|3.77|2.37|3.75|2.35|0
1656690860000|2022-07-01 15:54:20|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1656690870000|2022-07-01 15:54:30|3.76|2.36|3.75|2.35|3.77|2.37|3.75|2.35|0
1656690880000|2022-07-01 15:54:40|3.74|2.34|3.75|2.35|3.75|2.35|3.74|2.34|0
1656690890000|2022-07-01 15:54:50|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1656690900000|2022-07-01 15:55:00|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1656690910000|2022-07-01 15:55:10|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1656690920000|2022-07-01 15:55:20|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1656690930000|2022-07-01 15:55:30|3.75|2.35|3.78|2.38|3.78|2.38|3.75|2.35|0
1656690940000|2022-07-01 15:55:40|3.79|2.39|3.81|2.41|3.81|2.41|3.79|2.39|0
1656690950000|2022-07-01 15:55:50|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1656690960000|2022-07-01 15:56:00|3.82|2.42|3.83|2.43|3.84|2.44|3.82|2.42|0
1656690970000|2022-07-01 15:56:10|3.82|2.42|3.81|2.41|3.82|2.42|3.8|2.4|0
1656690980000|2022-07-01 15:56:20|3.82|2.42|3.81|2.41|3.82|2.42|3.78|2.38|0
1656690990000|2022-07-01 15:56:30|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1656691000000|2022-07-01 15:56:40|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1656691010000|2022-07-01 15:56:50|3.82|2.42|3.84|2.44|3.84|2.44|3.82|2.42|0
1656691020000|2022-07-01 15:57:00|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1656691030000|2022-07-01 15:57:10|3.8|2.4|3.78|2.38|3.81|2.41|3.78|2.38|0
1656691040000|2022-07-01 15:57:20|3.79|2.39|3.79|2.39|3.8|2.4|3.78|2.38|0
1656691050000|2022-07-01 15:57:30|3.78|2.38|3.78|2.38|3.78|2.38|3.78|2.38|0
1656691060000|2022-07-01 15:57:40|3.77|2.37|3.79|2.39|3.79|2.39|3.77|2.37|0
1656691070000|2022-07-01 15:57:50|3.76|2.36|3.79|2.39|3.79|2.39|3.75|2.35|0
1656691080000|2022-07-01 15:58:00|3.8|2.4|3.8|2.4|3.81|2.41|3.8|2.4|0
1656691090000|2022-07-01 15:58:10|3.78|2.38|3.77|2.37|3.8|2.4|3.77|2.37|0
1656691100000|2022-07-01 15:58:20|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1656691110000|2022-07-01 15:58:30|3.75|2.35|3.75|2.35|3.75|2.35|3.75|2.35|0
1656691120000|2022-07-01 15:58:40|3.73|2.33|3.76|2.36|3.76|2.36|3.73|2.33|0
1656691130000|2022-07-01 15:58:50|3.75|2.35|3.75|2.35|3.77|2.37|3.75|2.35|0
1656691140000|2022-07-01 15:59:00|3.76|2.36|3.76|2.36|3.76|2.36|3.76|2.36|0
1656691150000|2022-07-01 15:59:10|3.75|2.35|3.72|2.32|3.75|2.35|3.72|2.32|0
1656691160000|2022-07-01 15:59:20|3.73|2.33|3.72|2.32|3.73|2.33|3.71|2.31|0
1656691170000|2022-07-01 15:59:30|3.73|2.33|3.75|2.35|3.75|2.35|3.73|2.33|0
1656691180000|2022-07-01 15:59:40|3.76|2.36|3.77|2.37|3.77|2.37|3.76|2.36|0
1656691190000|2022-07-01 15:59:50|3.78|2.38|3.78|2.38|3.78|2.38|3.78|2.38|0
1656691200000|2022-07-01 16:00:00|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1656691210000|2022-07-01 16:00:10|3.8|2.4|3.77|2.37|3.8|2.4|3.77|2.37|0
1656691220000|2022-07-01 16:00:20|3.75|2.35|3.76|2.36|3.77|2.37|3.75|2.35|0
1656691230000|2022-07-01 16:00:30|3.77|2.37|3.76|2.36|3.77|2.37|3.75|2.35|0
1656691240000|2022-07-01 16:00:40|3.77|2.37|3.77|2.37|3.77|2.37|3.76|2.36|0
1656691250000|2022-07-01 16:00:50|3.78|2.38|3.78|2.38|3.79|2.39|3.77|2.37|0
1656691260000|2022-07-01 16:01:00|3.77|2.37|3.77|2.37|3.77|2.37|3.77|2.37|0
1656691270000|2022-07-01 16:01:10|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1656691280000|2022-07-01 16:01:20|3.72|2.32|3.73|2.33|3.73|2.33|3.72|2.32|0
1656691290000|2022-07-01 16:01:30|3.72|2.32|3.7|2.3|3.72|2.32|3.7|2.3|0
1656691300000|2022-07-01 16:01:40|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1656691310000|2022-07-01 16:01:50|3.74|2.34|3.73|2.33|3.74|2.34|3.72|2.32|0
1656691320000|2022-07-01 16:02:00|3.74|2.34|3.73|2.33|3.74|2.34|3.72|2.32|0
1656691330000|2022-07-01 16:02:10|3.72|2.32|3.71|2.31|3.72|2.32|3.7|2.3|0
1656691340000|2022-07-01 16:02:20|3.69|2.29|3.71|2.31|3.71|2.31|3.68|2.28|0
1656691350000|2022-07-01 16:02:30|3.7|2.3|3.7|2.3|3.73|2.33|3.7|2.3|0
1656691360000|2022-07-01 16:02:40|3.72|2.32|3.7|2.3|3.72|2.32|3.7|2.3|0
1656691370000|2022-07-01 16:02:50|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1656691380000|2022-07-01 16:03:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1656691390000|2022-07-01 16:03:10|3.66|2.26|3.68|2.28|3.68|2.28|3.65|2.25|0
1656691400000|2022-07-01 16:03:20|3.67|2.27|3.7|2.3|3.7|2.3|3.67|2.27|0
1656691410000|2022-07-01 16:03:30|3.72|2.32|3.68|2.28|3.72|2.32|3.68|2.28|0
1656691420000|2022-07-01 16:03:40|3.69|2.29|3.69|2.29|3.69|2.29|3.68|2.28|0
1656691430000|2022-07-01 16:03:50|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1656691440000|2022-07-01 16:04:00|3.7|2.3|3.73|2.33|3.73|2.33|3.7|2.3|0
1656691450000|2022-07-01 16:04:10|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1656691460000|2022-07-01 16:04:20|3.7|2.3|3.69|2.29|3.7|2.3|3.68|2.28|0
1656691470000|2022-07-01 16:04:30|3.7|2.3|3.74|2.34|3.74|2.34|3.7|2.3|0
1656691480000|2022-07-01 16:04:40|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1656691490000|2022-07-01 16:04:50|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1656691500000|2022-07-01 16:05:00|3.75|2.35|3.75|2.35|3.76|2.36|3.75|2.35|0
1656691510000|2022-07-01 16:05:10|3.77|2.37|3.75|2.35|3.77|2.37|3.75|2.35|0
1656691520000|2022-07-01 16:05:20|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1656691530000|2022-07-01 16:05:30|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1656691540000|2022-07-01 16:05:40|3.75|2.35|3.74|2.34|3.75|2.35|3.74|2.34|0
1656691550000|2022-07-01 16:05:50|3.75|2.35|3.76|2.36|3.77|2.37|3.75|2.35|0
1656691560000|2022-07-01 16:06:00|3.78|2.38|3.85|2.45|3.85|2.45|3.78|2.38|0
1656691570000|2022-07-01 16:06:10|3.81|2.41|3.81|2.41|3.83|2.43|3.81|2.41|0
1656691580000|2022-07-01 16:06:20|3.8|2.4|3.82|2.42|3.82|2.42|3.8|2.4|0
1656691590000|2022-07-01 16:06:30|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1656691600000|2022-07-01 16:06:40|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1656691610000|2022-07-01 16:06:50|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1656691620000|2022-07-01 16:07:00|3.83|2.43|3.8|2.4|3.83|2.43|3.79|2.39|0
1656691630000|2022-07-01 16:07:10|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1656691640000|2022-07-01 16:07:20|3.78|2.38|3.78|2.38|3.81|2.41|3.78|2.38|0
1656691650000|2022-07-01 16:07:30|3.79|2.39|3.8|2.4|3.8|2.4|3.78|2.38|0
1656691660000|2022-07-01 16:07:40|3.81|2.41|3.85|2.45|3.85|2.45|3.81|2.41|0
1656691670000|2022-07-01 16:07:50|3.86|2.46|3.83|2.43|3.86|2.46|3.83|2.43|0
1656691680000|2022-07-01 16:08:00|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1656691690000|2022-07-01 16:08:10|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1656691700000|2022-07-01 16:08:20|3.82|2.42|3.84|2.44|3.85|2.45|3.82|2.42|0
1656691710000|2022-07-01 16:08:30|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1656691720000|2022-07-01 16:08:40|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1656691730000|2022-07-01 16:08:50|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1656691740000|2022-07-01 16:09:00|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1656691750000|2022-07-01 16:09:10|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1656691760000|2022-07-01 16:09:20|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1656691770000|2022-07-01 16:09:30|3.87|2.47|3.89|2.49|3.89|2.49|3.86|2.46|0
1656691780000|2022-07-01 16:09:40|3.88|2.48|3.89|2.49|3.89|2.49|3.87|2.47|0
1656691790000|2022-07-01 16:09:50|3.88|2.48|3.86|2.46|3.88|2.48|3.86|2.46|0
1656691800000|2022-07-01 16:10:00|3.85|2.45|3.84|2.44|3.85|2.45|3.8|2.4|0
1656691810000|2022-07-01 16:10:10|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1656691820000|2022-07-01 16:10:20|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1656691830000|2022-07-01 16:10:30|3.87|2.47|3.85|2.45|3.87|2.47|3.84|2.44|0
1656691840000|2022-07-01 16:10:40|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1656691850000|2022-07-01 16:10:50|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1656691860000|2022-07-01 16:11:00|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1656691870000|2022-07-01 16:11:10|3.78|2.38|3.76|2.36|3.78|2.38|3.76|2.36|0
1656691880000|2022-07-01 16:11:20|3.78|2.38|3.77|2.37|3.78|2.38|3.76|2.36|0
1656691890000|2022-07-01 16:11:30|3.76|2.36|3.76|2.36|3.78|2.38|3.76|2.36|0
1656691900000|2022-07-01 16:11:40|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1656691910000|2022-07-01 16:11:50|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1656691920000|2022-07-01 16:12:00|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1656691930000|2022-07-01 16:12:10|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1656691940000|2022-07-01 16:12:20|3.78|2.38|3.79|2.39|3.8|2.4|3.78|2.38|0
1656691950000|2022-07-01 16:12:30|3.78|2.38|3.78|2.38|3.8|2.4|3.78|2.38|0
1656691960000|2022-07-01 16:12:40|3.76|2.36|3.77|2.37|3.77|2.37|3.76|2.36|0
1656691970000|2022-07-01 16:12:50|3.79|2.39|3.76|2.36|3.79|2.39|3.76|2.36|0
1656691980000|2022-07-01 16:13:00|3.75|2.35|3.78|2.38|3.79|2.39|3.75|2.35|0
1656691990000|2022-07-01 16:13:10|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1656692000000|2022-07-01 16:13:20|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1656692010000|2022-07-01 16:13:30|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1656692020000|2022-07-01 16:13:40|3.84|2.44|3.81|2.41|3.84|2.44|3.81|2.41|0
1656692030000|2022-07-01 16:13:50|3.83|2.43|3.81|2.41|3.83|2.43|3.81|2.41|0
1656692040000|2022-07-01 16:14:00|3.83|2.43|3.84|2.44|3.84|2.44|3.82|2.42|0
1656692050000|2022-07-01 16:14:10|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1656692060000|2022-07-01 16:14:20|3.85|2.45|3.87|2.47|3.87|2.47|3.85|2.45|0
1656692070000|2022-07-01 16:14:30|3.88|2.48|3.85|2.45|3.88|2.48|3.85|2.45|0
1656692080000|2022-07-01 16:14:40|3.84|2.44|3.83|2.43|3.86|2.46|3.83|2.43|0
1656692090000|2022-07-01 16:14:50|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1656692110000|2022-07-01 16:15:10|3.8|2.4|3.8|2.4|3.8|2.4|3.78|2.38|0
1656692120000|2022-07-01 16:15:20|3.82|2.42|3.85|2.45|3.85|2.45|3.82|2.42|0
1656692130000|2022-07-01 16:15:30|3.86|2.46|3.86|2.46|3.87|2.47|3.85|2.45|0
1656692140000|2022-07-01 16:15:40|3.85|2.45|3.86|2.46|3.87|2.47|3.85|2.45|0
1656692150000|2022-07-01 16:15:50|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1656692160000|2022-07-01 16:16:00|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1656692170000|2022-07-01 16:16:10|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1656692180000|2022-07-01 16:16:20|3.96|2.56|3.94|2.54|3.96|2.56|3.94|2.54|0
1656692190000|2022-07-01 16:16:30|3.92|2.52|3.94|2.54|3.94|2.54|3.92|2.52|0
1656692200000|2022-07-01 16:16:40|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1656692210000|2022-07-01 16:16:50|3.95|2.55|3.97|2.57|3.97|2.57|3.94|2.54|0
1656692220000|2022-07-01 16:17:00|3.98|2.58|3.96|2.56|3.99|2.59|3.96|2.56|0
1656692230000|2022-07-01 16:17:10|3.98|2.58|3.98|2.58|3.98|2.58|3.96|2.56|0
1656692240000|2022-07-01 16:17:20|3.99|2.59|4|2.6|4|2.6|3.98|2.58|0
1656692250000|2022-07-01 16:17:30|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1656692260000|2022-07-01 16:17:40|3.97|2.57|3.97|2.57|3.98|2.58|3.97|2.57|0
1656692270000|2022-07-01 16:17:50|3.96|2.56|3.98|2.58|3.98|2.58|3.96|2.56|0
1656692280000|2022-07-01 16:18:00|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1656692290000|2022-07-01 16:18:10|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1656692300000|2022-07-01 16:18:20|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1656692310000|2022-07-01 16:18:30|3.97|2.57|3.98|2.58|3.98|2.58|3.97|2.57|0
1656692320000|2022-07-01 16:18:40|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1656692330000|2022-07-01 16:18:50|4|2.6|4|2.6|4|2.6|4|2.6|0
1656692340000|2022-07-01 16:19:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1656692350000|2022-07-01 16:19:10|4.02|2.62|4.04|2.64|4.04|2.64|4|2.6|0
1656692360000|2022-07-01 16:19:20|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1656692380000|2022-07-01 16:19:40|4.07|2.67|4.14|2.74|4.15|2.75|4.07|2.67|0
1656692390000|2022-07-01 16:19:50|4.12|2.72|4.1|2.7|4.13|2.73|4.1|2.7|0
1656692400000|2022-07-01 16:20:00|4.08|2.68|4.07|2.67|4.08|2.68|4.04|2.64|0
1656692410000|2022-07-01 16:20:10|4.05|2.65|4.06|2.66|4.08|2.68|4.05|2.65|0
1656692420000|2022-07-01 16:20:20|4.08|2.68|4.11|2.71|4.11|2.71|4.08|2.68|0
1656692430000|2022-07-01 16:20:30|4.12|2.72|4.12|2.72|4.14|2.74|4.12|2.72|0
1656692440000|2022-07-01 16:20:40|4.13|2.73|4.14|2.74|4.14|2.74|4.12|2.72|0
1656692450000|2022-07-01 16:20:50|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1656692460000|2022-07-01 16:21:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1656692470000|2022-07-01 16:21:10|4.15|2.75|4.12|2.72|4.15|2.75|4.12|2.72|0
1656692480000|2022-07-01 16:21:20|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1656692490000|2022-07-01 16:21:30|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1656692500000|2022-07-01 16:21:40|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1656692510000|2022-07-01 16:21:50|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1656692520000|2022-07-01 16:22:00|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1656692530000|2022-07-01 16:22:10|4.1|2.7|4.11|2.71|4.12|2.72|4.1|2.7|0
1656692540000|2022-07-01 16:22:20|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1656692550000|2022-07-01 16:22:30|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1656692560000|2022-07-01 16:22:40|4.08|2.68|4.09|2.69|4.1|2.7|4.08|2.68|0
1656692570000|2022-07-01 16:22:50|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1656692580000|2022-07-01 16:23:00|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1656692590000|2022-07-01 16:23:10|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1656692600000|2022-07-01 16:23:20|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1656692610000|2022-07-01 16:23:30|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1656692620000|2022-07-01 16:23:40|4.13|2.73|4.1|2.7|4.13|2.73|4.09|2.69|0
1656692630000|2022-07-01 16:23:50|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1656692640000|2022-07-01 16:24:00|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1656692650000|2022-07-01 16:24:10|4.11|2.71|4.14|2.74|4.14|2.74|4.11|2.71|0
1656692660000|2022-07-01 16:24:20|4.15|2.75|4.16|2.76|4.17|2.77|4.15|2.75|0
1656692670000|2022-07-01 16:24:30|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1656692680000|2022-07-01 16:24:40|4.17|2.77|4.18|2.78|4.19|2.79|4.17|2.77|0
1656692690000|2022-07-01 16:24:50|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1656692700000|2022-07-01 16:25:00|4.2|2.8|4.19|2.79|4.2|2.8|4.19|2.79|0
1656692710000|2022-07-01 16:25:10|4.18|2.78|4.15|2.75|4.18|2.78|4.15|2.75|0
1656692720000|2022-07-01 16:25:20|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1656692730000|2022-07-01 16:25:30|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1656692740000|2022-07-01 16:25:40|4.13|2.73|4.12|2.72|4.15|2.75|4.12|2.72|0
1656692750000|2022-07-01 16:25:50|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1656692760000|2022-07-01 16:26:00|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1656692770000|2022-07-01 16:26:10|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1656692780000|2022-07-01 16:26:20|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1656692790000|2022-07-01 16:26:30|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1656692800000|2022-07-01 16:26:40|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1656692810000|2022-07-01 16:26:50|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1656692820000|2022-07-01 16:27:00|4.1|2.7|4.12|2.72|4.13|2.73|4.1|2.7|0
1656692830000|2022-07-01 16:27:10|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1656692840000|2022-07-01 16:27:20|4.12|2.72|4.15|2.75|4.15|2.75|4.12|2.72|0
1656692850000|2022-07-01 16:27:30|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1656692870000|2022-07-01 16:27:50|4.08|2.68|4.07|2.67|4.08|2.68|4.06|2.66|0
1656692880000|2022-07-01 16:28:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1656692890000|2022-07-01 16:28:10|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1656692900000|2022-07-01 16:28:20|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1656692910000|2022-07-01 16:28:30|4.16|2.76|4.15|2.75|4.17|2.77|4.15|2.75|0
1656692920000|2022-07-01 16:28:40|4.17|2.77|4.16|2.76|4.17|2.77|4.15|2.75|0
1656692930000|2022-07-01 16:28:50|4.15|2.75|4.14|2.74|4.16|2.76|4.14|2.74|0
1656692940000|2022-07-01 16:29:00|4.16|2.76|4.14|2.74|4.16|2.76|4.13|2.73|0
1656692950000|2022-07-01 16:29:10|4.13|2.73|4.13|2.73|4.13|2.73|4.11|2.71|0
1656692960000|2022-07-01 16:29:20|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1656692970000|2022-07-01 16:29:30|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1656692980000|2022-07-01 16:29:40|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1656692990000|2022-07-01 16:29:50|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1656693000000|2022-07-01 16:30:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1656693010000|2022-07-01 16:30:10|4.16|2.76|4.14|2.74|4.16|2.76|4.11|2.71|0
1656693020000|2022-07-01 16:30:20|4.13|2.73|4.15|2.75|4.15|2.75|4.13|2.73|0
1656693030000|2022-07-01 16:30:30|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1656693040000|2022-07-01 16:30:40|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1656693050000|2022-07-01 16:30:50|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1656693060000|2022-07-01 16:31:00|4.12|2.72|4.15|2.75|4.15|2.75|4.12|2.72|0
1656693070000|2022-07-01 16:31:10|4.16|2.76|4.19|2.79|4.19|2.79|4.16|2.76|0
1656693080000|2022-07-01 16:31:20|4.18|2.78|4.17|2.77|4.19|2.79|4.17|2.77|0
1656693090000|2022-07-01 16:31:30|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1656693100000|2022-07-01 16:31:40|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1656693110000|2022-07-01 16:31:50|4.18|2.78|4.19|2.79|4.19|2.79|4.17|2.77|0
1656693120000|2022-07-01 16:32:00|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1656693130000|2022-07-01 16:32:10|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1656693140000|2022-07-01 16:32:20|4.22|2.82|4.21|2.81|4.23|2.83|4.21|2.81|0
1656693150000|2022-07-01 16:32:30|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1656693160000|2022-07-01 16:32:40|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1656693170000|2022-07-01 16:32:50|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1656693180000|2022-07-01 16:33:00|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1656693190000|2022-07-01 16:33:10|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1656693200000|2022-07-01 16:33:20|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1656693210000|2022-07-01 16:33:30|4.11|2.71|4.12|2.72|4.12|2.72|4.1|2.7|0
1656693220000|2022-07-01 16:33:40|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1656693240000|2022-07-01 16:34:00|4.11|2.71|4.06|2.66|4.11|2.71|4.06|2.66|0
1656693250000|2022-07-01 16:34:10|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1656693260000|2022-07-01 16:34:20|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1656693270000|2022-07-01 16:34:30|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1656693280000|2022-07-01 16:34:40|4.08|2.68|4.06|2.66|4.08|2.68|4.05|2.65|0
1656693290000|2022-07-01 16:34:50|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1656693300000|2022-07-01 16:35:00|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1656693310000|2022-07-01 16:35:10|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1656693320000|2022-07-01 16:35:20|4.01|2.61|4.01|2.61|4.02|2.62|4.01|2.61|0
1656693330000|2022-07-01 16:35:30|4.02|2.62|4.06|2.66|4.06|2.66|4.02|2.62|0
1656693340000|2022-07-01 16:35:40|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1656693350000|2022-07-01 16:35:50|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1656693360000|2022-07-01 16:36:00|4.07|2.67|4.09|2.69|4.1|2.7|4.07|2.67|0
1656693370000|2022-07-01 16:36:10|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1656693390000|2022-07-01 16:36:30|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1656693400000|2022-07-01 16:36:40|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1656693410000|2022-07-01 16:36:50|4.09|2.69|4.1|2.7|4.1|2.7|4.08|2.68|0
1656693420000|2022-07-01 16:37:00|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1656693430000|2022-07-01 16:37:10|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1656693440000|2022-07-01 16:37:20|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1656693460000|2022-07-01 16:37:40|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1656693470000|2022-07-01 16:37:50|4.06|2.66|4.04|2.64|4.06|2.66|4.03|2.63|0
1656693480000|2022-07-01 16:38:00|4.03|2.63|4.01|2.61|4.03|2.63|4.01|2.61|0
1656693490000|2022-07-01 16:38:10|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1656693500000|2022-07-01 16:38:20|3.97|2.57|3.98|2.58|3.98|2.58|3.96|2.56|0
1656693510000|2022-07-01 16:38:30|3.99|2.59|3.97|2.57|3.99|2.59|3.97|2.57|0
1656693520000|2022-07-01 16:38:40|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1656693530000|2022-07-01 16:38:50|3.96|2.56|3.98|2.58|3.98|2.58|3.96|2.56|0
1656693540000|2022-07-01 16:39:00|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1656693550000|2022-07-01 16:39:10|3.96|2.56|3.96|2.56|3.97|2.57|3.96|2.56|0
1656693560000|2022-07-01 16:39:20|3.99|2.59|3.99|2.59|3.99|2.59|3.98|2.58|0
1656693570000|2022-07-01 16:39:30|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1656693580000|2022-07-01 16:39:40|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1656693590000|2022-07-01 16:39:50|3.96|2.56|3.95|2.55|3.96|2.56|3.94|2.54|0
1656693600000|2022-07-01 16:40:00|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1656693620000|2022-07-01 16:40:20|3.97|2.57|3.99|2.59|3.99|2.59|3.96|2.56|0
1656693630000|2022-07-01 16:40:30|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1656693640000|2022-07-01 16:40:40|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1656693650000|2022-07-01 16:40:50|3.97|2.57|3.97|2.57|3.97|2.57|3.97|2.57|0
1656693660000|2022-07-01 16:41:00|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1656693670000|2022-07-01 16:41:10|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1656693680000|2022-07-01 16:41:20|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1656693690000|2022-07-01 16:41:30|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1656693700000|2022-07-01 16:41:40|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1656693710000|2022-07-01 16:41:50|3.97|2.57|3.97|2.57|3.97|2.57|3.95|2.55|0
1656693720000|2022-07-01 16:42:00|3.95|2.55|3.98|2.58|3.98|2.58|3.95|2.55|0
1656693730000|2022-07-01 16:42:10|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1656693750000|2022-07-01 16:42:30|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1656693760000|2022-07-01 16:42:40|4|2.6|4|2.6|4|2.6|4|2.6|0
1656693770000|2022-07-01 16:42:50|3.99|2.59|4|2.6|4.01|2.61|3.99|2.59|0
1656693780000|2022-07-01 16:43:00|3.99|2.59|3.95|2.55|3.99|2.59|3.95|2.55|0
1656693790000|2022-07-01 16:43:10|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1656693800000|2022-07-01 16:43:20|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1656693810000|2022-07-01 16:43:30|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1656693820000|2022-07-01 16:43:40|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1656693830000|2022-07-01 16:43:50|3.95|2.55|3.95|2.55|3.95|2.55|3.93|2.53|0
1656693840000|2022-07-01 16:44:00|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1656693850000|2022-07-01 16:44:10|3.96|2.56|3.94|2.54|3.96|2.56|3.94|2.54|0
1656693860000|2022-07-01 16:44:20|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1656693870000|2022-07-01 16:44:30|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1656693880000|2022-07-01 16:44:40|3.97|2.57|3.95|2.55|3.97|2.57|3.95|2.55|0
1656693890000|2022-07-01 16:44:50|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1656693900000|2022-07-01 16:45:00|3.93|2.53|3.9|2.5|3.93|2.53|3.9|2.5|0
1656693910000|2022-07-01 16:45:10|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1656693920000|2022-07-01 16:45:20|3.89|2.49|3.9|2.5|3.9|2.5|3.88|2.48|0
1656693940000|2022-07-01 16:45:40|3.92|2.52|3.89|2.49|3.92|2.52|3.89|2.49|0
1656693950000|2022-07-01 16:45:50|3.9|2.5|3.9|2.5|3.92|2.52|3.9|2.5|0
1656693960000|2022-07-01 16:46:00|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1656693970000|2022-07-01 16:46:10|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1656693980000|2022-07-01 16:46:20|3.94|2.54|3.92|2.52|3.94|2.54|3.92|2.52|0
1656693990000|2022-07-01 16:46:30|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1656694000000|2022-07-01 16:46:40|3.92|2.52|3.92|2.52|3.93|2.53|3.92|2.52|0
1656694010000|2022-07-01 16:46:50|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1656694040000|2022-07-01 16:47:20|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1656694050000|2022-07-01 16:47:30|3.91|2.51|3.91|2.51|3.91|2.51|3.9|2.5|0
1656694060000|2022-07-01 16:47:40|3.9|2.5|3.9|2.5|3.9|2.5|3.88|2.48|0
1656694070000|2022-07-01 16:47:50|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1656694080000|2022-07-01 16:48:00|3.89|2.49|3.89|2.49|3.89|2.49|3.88|2.48|0
1656694090000|2022-07-01 16:48:10|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1656694100000|2022-07-01 16:48:20|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1656694110000|2022-07-01 16:48:30|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1656694120000|2022-07-01 16:48:40|3.91|2.51|3.93|2.53|3.93|2.53|3.91|2.51|0
1656694130000|2022-07-01 16:48:50|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1656694140000|2022-07-01 16:49:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1656694150000|2022-07-01 16:49:10|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1656694160000|2022-07-01 16:49:20|3.98|2.58|3.99|2.59|3.99|2.59|3.97|2.57|0
1656694170000|2022-07-01 16:49:30|4|2.6|4|2.6|4|2.6|4|2.6|0
1656694180000|2022-07-01 16:49:40|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1656694190000|2022-07-01 16:49:50|3.99|2.59|3.99|2.59|3.99|2.59|3.98|2.58|0
1656694200000|2022-07-01 16:50:00|4|2.6|4|2.6|4|2.6|4|2.6|0
1656694210000|2022-07-01 16:50:10|4.01|2.61|4.03|2.63|4.04|2.64|4.01|2.61|0
1656694220000|2022-07-01 16:50:20|3.99|2.59|4.02|2.62|4.02|2.62|3.99|2.59|0
1656694230000|2022-07-01 16:50:30|4.03|2.63|4.01|2.61|4.03|2.63|4.01|2.61|0
1656694240000|2022-07-01 16:50:40|3.99|2.59|4.03|2.63|4.03|2.63|3.99|2.59|0
1656694250000|2022-07-01 16:50:50|4.01|2.61|4.03|2.63|4.03|2.63|4.01|2.61|0
1656694260000|2022-07-01 16:51:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1656694270000|2022-07-01 16:51:10|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1656694280000|2022-07-01 16:51:20|4.05|2.65|4.03|2.63|4.07|2.67|4.03|2.63|0
1656694290000|2022-07-01 16:51:30|4.05|2.65|4.05|2.65|4.07|2.67|4.05|2.65|0
1656694300000|2022-07-01 16:51:40|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1656694310000|2022-07-01 16:51:50|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1656694320000|2022-07-01 16:52:00|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1656694330000|2022-07-01 16:52:10|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1656694340000|2022-07-01 16:52:20|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1656694350000|2022-07-01 16:52:30|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1656694360000|2022-07-01 16:52:40|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1656694370000|2022-07-01 16:52:50|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1656694380000|2022-07-01 16:53:00|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1656694390000|2022-07-01 16:53:10|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1656694400000|2022-07-01 16:53:20|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1656694410000|2022-07-01 16:53:30|4.08|2.68|4.09|2.69|4.09|2.69|4.07|2.67|0
1656694420000|2022-07-01 16:53:40|4.08|2.68|4.08|2.68|4.09|2.69|4.07|2.67|0
1656694430000|2022-07-01 16:53:50|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1656694440000|2022-07-01 16:54:00|4.08|2.68|4.11|2.71|4.11|2.71|4.08|2.68|0
1656694450000|2022-07-01 16:54:10|4.12|2.72|4.1|2.7|4.12|2.72|4.09|2.69|0
1656694460000|2022-07-01 16:54:20|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1656694470000|2022-07-01 16:54:30|4.11|2.71|4.11|2.71|4.11|2.71|4.09|2.69|0
1656694480000|2022-07-01 16:54:40|4.1|2.7|4.1|2.7|4.11|2.71|4.09|2.69|0
1656694490000|2022-07-01 16:54:50|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1656694500000|2022-07-01 16:55:00|4.11|2.71|4.14|2.74|4.14|2.74|4.09|2.69|0
1656694510000|2022-07-01 16:55:10|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1656694520000|2022-07-01 16:55:20|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1656694530000|2022-07-01 16:55:30|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1656694540000|2022-07-01 16:55:40|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1656694550000|2022-07-01 16:55:50|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1656694560000|2022-07-01 16:56:00|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1656694570000|2022-07-01 16:56:10|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1656694580000|2022-07-01 16:56:20|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1656694590000|2022-07-01 16:56:30|4.04|2.64|4|2.6|4.04|2.64|4|2.6|0
1656694600000|2022-07-01 16:56:40|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1656694610000|2022-07-01 16:56:50|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1656694620000|2022-07-01 16:57:00|3.98|2.58|3.97|2.57|3.98|2.58|3.96|2.56|0
1656694630000|2022-07-01 16:57:10|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1656694640000|2022-07-01 16:57:20|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1656694650000|2022-07-01 16:57:30|3.98|2.58|3.99|2.59|3.99|2.59|3.97|2.57|0
1656694660000|2022-07-01 16:57:40|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1656694670000|2022-07-01 16:57:50|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1656694680000|2022-07-01 16:58:00|3.98|2.58|3.96|2.56|3.98|2.58|3.96|2.56|0
1656694690000|2022-07-01 16:58:10|3.95|2.55|3.93|2.53|3.95|2.55|3.91|2.51|0
1656694700000|2022-07-01 16:58:20|3.92|2.52|3.94|2.54|3.95|2.55|3.92|2.52|0
1656694710000|2022-07-01 16:58:30|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1656694720000|2022-07-01 16:58:40|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1656694740000|2022-07-01 16:59:00|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1656694750000|2022-07-01 16:59:10|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1656694760000|2022-07-01 16:59:20|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1656694780000|2022-07-01 16:59:40|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1656694790000|2022-07-01 16:59:50|3.85|2.45|3.86|2.46|3.86|2.46|3.84|2.44|0
1656694800000|2022-07-01 17:00:00|3.84|2.44|3.86|2.46|3.86|2.46|3.84|2.44|0
1656694810000|2022-07-01 17:00:10|3.87|2.47|3.88|2.48|3.91|2.51|3.87|2.47|0
1656694820000|2022-07-01 17:00:20|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1656694830000|2022-07-01 17:00:30|3.85|2.45|3.88|2.48|3.88|2.48|3.85|2.45|0
1656694840000|2022-07-01 17:00:40|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1656694850000|2022-07-01 17:00:50|3.87|2.47|3.89|2.49|3.89|2.49|3.87|2.47|0
1656694860000|2022-07-01 17:01:00|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1656694870000|2022-07-01 17:01:10|3.87|2.47|3.93|2.53|3.93|2.53|3.87|2.47|0
1656694880000|2022-07-01 17:01:20|3.91|2.51|3.91|2.51|3.91|2.51|3.89|2.49|0
1656694890000|2022-07-01 17:01:30|3.92|2.52|3.94|2.54|3.94|2.54|3.92|2.52|0
1656694900000|2022-07-01 17:01:40|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1656694910000|2022-07-01 17:01:50|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1656694920000|2022-07-01 17:02:00|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1656694930000|2022-07-01 17:02:10|3.94|2.54|3.92|2.52|3.94|2.54|3.91|2.51|0
1656694940000|2022-07-01 17:02:20|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1656694950000|2022-07-01 17:02:30|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1656694960000|2022-07-01 17:02:40|3.87|2.47|3.85|2.45|3.87|2.47|3.85|2.45|0
1656694970000|2022-07-01 17:02:50|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1656694980000|2022-07-01 17:03:00|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1656694990000|2022-07-01 17:03:10|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1656695000000|2022-07-01 17:03:20|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1656695010000|2022-07-01 17:03:30|3.83|2.43|3.82|2.42|3.83|2.43|3.81|2.41|0
1656695020000|2022-07-01 17:03:40|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1656695030000|2022-07-01 17:03:50|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1656695040000|2022-07-01 17:04:00|3.8|2.4|3.82|2.42|3.82|2.42|3.8|2.4|0
1656695050000|2022-07-01 17:04:10|3.81|2.41|3.86|2.46|3.86|2.46|3.81|2.41|0
1656695060000|2022-07-01 17:04:20|3.85|2.45|3.82|2.42|3.85|2.45|3.82|2.42|0
1656695070000|2022-07-01 17:04:30|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1656695080000|2022-07-01 17:04:40|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1656695090000|2022-07-01 17:04:50|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1656695100000|2022-07-01 17:05:00|3.85|2.45|3.82|2.42|3.85|2.45|3.82|2.42|0
1656695110000|2022-07-01 17:05:10|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1656695120000|2022-07-01 17:05:20|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1656695130000|2022-07-01 17:05:30|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1656695150000|2022-07-01 17:05:50|3.82|2.42|3.82|2.42|3.84|2.44|3.82|2.42|0
1656695160000|2022-07-01 17:06:00|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1656695170000|2022-07-01 17:06:10|3.82|2.42|3.84|2.44|3.84|2.44|3.81|2.41|0
1656695180000|2022-07-01 17:06:20|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1656695190000|2022-07-01 17:06:30|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1656695200000|2022-07-01 17:06:40|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1656695210000|2022-07-01 17:06:50|3.83|2.43|3.82|2.42|3.83|2.43|3.81|2.41|0
1656695220000|2022-07-01 17:07:00|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1656695230000|2022-07-01 17:07:10|3.8|2.4|3.82|2.42|3.82|2.42|3.8|2.4|0
1656695240000|2022-07-01 17:07:20|3.81|2.41|3.8|2.4|3.81|2.41|3.79|2.39|0
1656695270000|2022-07-01 17:07:50|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1656695280000|2022-07-01 17:08:00|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1656695290000|2022-07-01 17:08:10|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1656695300000|2022-07-01 17:08:20|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1656695310000|2022-07-01 17:08:30|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1656695320000|2022-07-01 17:08:40|3.86|2.46|3.86|2.46|3.87|2.47|3.86|2.46|0
1656695330000|2022-07-01 17:08:50|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1656695340000|2022-07-01 17:09:00|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1656695350000|2022-07-01 17:09:10|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1656695360000|2022-07-01 17:09:20|3.87|2.47|3.89|2.49|3.89|2.49|3.87|2.47|0
1656695380000|2022-07-01 17:09:40|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1656695390000|2022-07-01 17:09:50|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1656695400000|2022-07-01 17:10:00|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1656695410000|2022-07-01 17:10:10|3.89|2.49|3.88|2.48|3.89|2.49|3.87|2.47|0
1656695420000|2022-07-01 17:10:20|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1656695430000|2022-07-01 17:10:30|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1656695440000|2022-07-01 17:10:40|3.9|2.5|3.92|2.52|3.92|2.52|3.9|2.5|0
1656695450000|2022-07-01 17:10:50|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1656695470000|2022-07-01 17:11:10|3.91|2.51|3.88|2.48|3.91|2.51|3.88|2.48|0
1656695480000|2022-07-01 17:11:20|3.87|2.47|3.85|2.45|3.87|2.47|3.84|2.44|0
1656695490000|2022-07-01 17:11:30|3.86|2.46|3.87|2.47|3.87|2.47|3.85|2.45|0
1656695500000|2022-07-01 17:11:40|3.89|2.49|3.87|2.47|3.89|2.49|3.87|2.47|0
1656695510000|2022-07-01 17:11:50|3.88|2.48|3.91|2.51|3.91|2.51|3.88|2.48|0
1656695520000|2022-07-01 17:12:00|3.9|2.5|3.88|2.48|3.9|2.5|3.88|2.48|0
1656695530000|2022-07-01 17:12:10|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1656695540000|2022-07-01 17:12:20|3.88|2.48|3.88|2.48|3.88|2.48|3.87|2.47|0
1656695550000|2022-07-01 17:12:30|3.87|2.47|3.87|2.47|3.88|2.48|3.87|2.47|0
1656695560000|2022-07-01 17:12:40|3.85|2.45|3.87|2.47|3.87|2.47|3.85|2.45|0
1656695570000|2022-07-01 17:12:50|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1656695580000|2022-07-01 17:13:00|3.87|2.47|3.89|2.49|3.9|2.5|3.86|2.46|0
1656695590000|2022-07-01 17:13:10|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1656695600000|2022-07-01 17:13:20|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1656695610000|2022-07-01 17:13:30|3.92|2.52|3.91|2.51|3.92|2.52|3.9|2.5|0
1656695630000|2022-07-01 17:13:50|3.92|2.52|3.93|2.53|3.94|2.54|3.92|2.52|0
1656695640000|2022-07-01 17:14:00|3.94|2.54|3.94|2.54|3.94|2.54|3.93|2.53|0
1656695650000|2022-07-01 17:14:10|3.95|2.55|3.93|2.53|3.95|2.55|3.93|2.53|0
1656695660000|2022-07-01 17:14:20|3.92|2.52|3.92|2.52|3.92|2.52|3.91|2.51|0
1656695670000|2022-07-01 17:14:30|3.93|2.53|3.94|2.54|3.94|2.54|3.93|2.53|0
1656695690000|2022-07-01 17:14:50|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1656695700000|2022-07-01 17:15:00|3.95|2.55|3.98|2.58|3.98|2.58|3.95|2.55|0
1656695710000|2022-07-01 17:15:10|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1656695720000|2022-07-01 17:15:20|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1656695730000|2022-07-01 17:15:30|3.98|2.58|4|2.6|4|2.6|3.98|2.58|0
1656695740000|2022-07-01 17:15:40|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1656695750000|2022-07-01 17:15:50|4.02|2.62|4.03|2.63|4.04|2.64|4.02|2.62|0
1656695760000|2022-07-01 17:16:00|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1656695770000|2022-07-01 17:16:10|3.99|2.59|3.96|2.56|3.99|2.59|3.96|2.56|0
1656695780000|2022-07-01 17:16:20|3.97|2.57|3.98|2.58|3.98|2.58|3.97|2.57|0
1656695790000|2022-07-01 17:16:30|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1656695800000|2022-07-01 17:16:40|4|2.6|3.99|2.59|4|2.6|3.98|2.58|0
1656695810000|2022-07-01 17:16:50|3.98|2.58|3.96|2.56|3.98|2.58|3.96|2.56|0
1656695820000|2022-07-01 17:17:00|3.98|2.58|3.95|2.55|3.98|2.58|3.94|2.54|0
1656695830000|2022-07-01 17:17:10|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1656695840000|2022-07-01 17:17:20|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1656695850000|2022-07-01 17:17:30|3.87|2.47|3.9|2.5|3.9|2.5|3.87|2.47|0
1656695860000|2022-07-01 17:17:40|3.91|2.51|3.89|2.49|3.91|2.51|3.89|2.49|0
1656695870000|2022-07-01 17:17:50|3.87|2.47|3.85|2.45|3.89|2.49|3.85|2.45|0
1656695880000|2022-07-01 17:18:00|3.84|2.44|3.85|2.45|3.85|2.45|3.83|2.43|0
1656695890000|2022-07-01 17:18:10|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1656695900000|2022-07-01 17:18:20|3.85|2.45|3.88|2.48|3.88|2.48|3.85|2.45|0
1656695910000|2022-07-01 17:18:30|3.9|2.5|3.9|2.5|3.9|2.5|3.89|2.49|0
1656695920000|2022-07-01 17:18:40|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1656695930000|2022-07-01 17:18:50|3.92|2.52|3.95|2.55|3.95|2.55|3.92|2.52|0
1656695940000|2022-07-01 17:19:00|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1656695950000|2022-07-01 17:19:10|3.96|2.56|3.98|2.58|3.98|2.58|3.96|2.56|0
1656695960000|2022-07-01 17:19:20|3.97|2.57|3.98|2.58|3.98|2.58|3.97|2.57|0
1656695970000|2022-07-01 17:19:30|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1656695990000|2022-07-01 17:19:50|4|2.6|4|2.6|4|2.6|4|2.6|0
1656696000000|2022-07-01 17:20:00|3.98|2.58|3.95|2.55|3.98|2.58|3.95|2.55|0
1656696010000|2022-07-01 17:20:10|3.96|2.56|3.97|2.57|3.98|2.58|3.96|2.56|0
1656696030000|2022-07-01 17:20:30|3.98|2.58|3.98|2.58|4|2.6|3.98|2.58|0
1656696040000|2022-07-01 17:20:40|4|2.6|4|2.6|4|2.6|4|2.6|0
1656696050000|2022-07-01 17:20:50|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1656696060000|2022-07-01 17:21:00|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1656696070000|2022-07-01 17:21:10|4|2.6|3.98|2.58|4|2.6|3.97|2.57|0
1656696080000|2022-07-01 17:21:20|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1656696090000|2022-07-01 17:21:30|4.01|2.61|4.01|2.61|4.03|2.63|4.01|2.61|0
1656696100000|2022-07-01 17:21:40|4.02|2.62|4.04|2.64|4.04|2.64|4.02|2.62|0
1656696110000|2022-07-01 17:21:50|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1656696120000|2022-07-01 17:22:00|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1656696130000|2022-07-01 17:22:10|3.99|2.59|3.96|2.56|3.99|2.59|3.96|2.56|0
1656696140000|2022-07-01 17:22:20|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1656696150000|2022-07-01 17:22:30|3.96|2.56|3.96|2.56|3.96|2.56|3.95|2.55|0
1656696160000|2022-07-01 17:22:40|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1656696170000|2022-07-01 17:22:50|3.94|2.54|3.94|2.54|3.94|2.54|3.93|2.53|0
1656696180000|2022-07-01 17:23:00|3.93|2.53|3.94|2.54|3.94|2.54|3.92|2.52|0
1656696190000|2022-07-01 17:23:10|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1656696200000|2022-07-01 17:23:20|3.94|2.54|3.98|2.58|3.98|2.58|3.94|2.54|0
1656696210000|2022-07-01 17:23:30|4|2.6|3.97|2.57|4|2.6|3.97|2.57|0
1656696220000|2022-07-01 17:23:40|3.96|2.56|4.01|2.61|4.01|2.61|3.96|2.56|0
1656696230000|2022-07-01 17:23:50|4|2.6|4|2.6|4|2.6|4|2.6|0
1656696240000|2022-07-01 17:24:00|3.98|2.58|4|2.6|4|2.6|3.98|2.58|0
1656696250000|2022-07-01 17:24:10|3.98|2.58|4.02|2.62|4.02|2.62|3.98|2.58|0
1656696260000|2022-07-01 17:24:20|4|2.6|4|2.6|4|2.6|4|2.6|0
1656696270000|2022-07-01 17:24:30|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1656696280000|2022-07-01 17:24:40|4.01|2.61|4.01|2.61|4.01|2.61|4|2.6|0
1656696290000|2022-07-01 17:24:50|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1656696300000|2022-07-01 17:25:00|4.01|2.61|4.01|2.61|4.03|2.63|4.01|2.61|0
1656696310000|2022-07-01 17:25:10|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1656696320000|2022-07-01 17:25:20|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1656696330000|2022-07-01 17:25:30|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1656696340000|2022-07-01 17:25:40|4.01|2.61|4.03|2.63|4.03|2.63|4.01|2.61|0
1656696350000|2022-07-01 17:25:50|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1656696360000|2022-07-01 17:26:00|4.04|2.64|4|2.6|4.04|2.64|4|2.6|0
1656696370000|2022-07-01 17:26:10|3.98|2.58|4|2.6|4|2.6|3.98|2.58|0
1656696380000|2022-07-01 17:26:20|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1656696390000|2022-07-01 17:26:30|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1656696400000|2022-07-01 17:26:40|4|2.6|4|2.6|4|2.6|3.99|2.59|0
1656696410000|2022-07-01 17:26:50|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1656696420000|2022-07-01 17:27:00|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1656696430000|2022-07-01 17:27:10|4.02|2.62|4.03|2.63|4.04|2.64|4.02|2.62|0
1656696440000|2022-07-01 17:27:20|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1656696450000|2022-07-01 17:27:30|4.03|2.63|4.06|2.66|4.06|2.66|4.03|2.63|0
1656696460000|2022-07-01 17:27:40|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1656696470000|2022-07-01 17:27:50|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1656696480000|2022-07-01 17:28:00|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1656696490000|2022-07-01 17:28:10|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1656696500000|2022-07-01 17:28:20|4.11|2.71|4.08|2.68|4.11|2.71|4.08|2.68|0
1656696510000|2022-07-01 17:28:30|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1656696520000|2022-07-01 17:28:40|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1656696530000|2022-07-01 17:28:50|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1656696540000|2022-07-01 17:29:00|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1656696550000|2022-07-01 17:29:10|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1656696560000|2022-07-01 17:29:20|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1656696570000|2022-07-01 17:29:30|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1656696580000|2022-07-01 17:29:40|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1656696590000|2022-07-01 17:29:50|4.11|2.71|4.12|2.72|4.12|2.72|4.1|2.7|0
1656696610000|2022-07-01 17:30:10|4.14|2.74|4.14|2.74|4.14|2.74|4.12|2.72|0
1656696620000|2022-07-01 17:30:20|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1656696630000|2022-07-01 17:30:30|4.14|2.74|4.13|2.73|4.14|2.74|4.12|2.72|0
1656696640000|2022-07-01 17:30:40|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1656696650000|2022-07-01 17:30:50|4.16|2.76|4.15|2.75|4.16|2.76|4.14|2.74|0
1656696660000|2022-07-01 17:31:00|4.14|2.74|4.14|2.74|4.16|2.76|4.14|2.74|0
1656696670000|2022-07-01 17:31:10|4.15|2.75|4.14|2.74|4.15|2.75|4.13|2.73|0
1656696680000|2022-07-01 17:31:20|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1656696690000|2022-07-01 17:31:30|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1656696700000|2022-07-01 17:31:40|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1656696710000|2022-07-01 17:31:50|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1656696720000|2022-07-01 17:32:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1656696730000|2022-07-01 17:32:10|4.2|2.8|4.21|2.81|4.21|2.81|4.19|2.79|0
1656696740000|2022-07-01 17:32:20|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1656696750000|2022-07-01 17:32:30|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1656696760000|2022-07-01 17:32:40|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1656696770000|2022-07-01 17:32:50|4.22|2.82|4.23|2.83|4.23|2.83|4.21|2.81|0
1656696780000|2022-07-01 17:33:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1656696790000|2022-07-01 17:33:10|4.19|2.79|4.18|2.78|4.2|2.8|4.18|2.78|0
1656696800000|2022-07-01 17:33:20|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1656696810000|2022-07-01 17:33:30|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1656696820000|2022-07-01 17:33:40|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1656696830000|2022-07-01 17:33:50|4.19|2.79|4.2|2.8|4.2|2.8|4.18|2.78|0
1656696840000|2022-07-01 17:34:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1656696850000|2022-07-01 17:34:10|4.21|2.81|4.19|2.79|4.21|2.81|4.19|2.79|0
1656696860000|2022-07-01 17:34:20|4.2|2.8|4.19|2.79|4.21|2.81|4.19|2.79|0
1656696870000|2022-07-01 17:34:30|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1656696880000|2022-07-01 17:34:40|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1656696890000|2022-07-01 17:34:50|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1656696900000|2022-07-01 17:35:00|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1656696910000|2022-07-01 17:35:10|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1656696920000|2022-07-01 17:35:20|4.15|2.75|4.12|2.72|4.15|2.75|4.12|2.72|0
1656696930000|2022-07-01 17:35:30|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1656696940000|2022-07-01 17:35:40|4.1|2.7|4.11|2.71|4.12|2.72|4.1|2.7|0
1656696950000|2022-07-01 17:35:50|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1656696960000|2022-07-01 17:36:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1656696970000|2022-07-01 17:36:10|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1656696980000|2022-07-01 17:36:20|4.12|2.72|4.18|2.78|4.18|2.78|4.12|2.72|0
1656696990000|2022-07-01 17:36:30|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1656697000000|2022-07-01 17:36:40|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1656697020000|2022-07-01 17:37:00|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1656697030000|2022-07-01 17:37:10|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1656697040000|2022-07-01 17:37:20|4.17|2.77|4.14|2.74|4.17|2.77|4.14|2.74|0
1656697050000|2022-07-01 17:37:30|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1656697060000|2022-07-01 17:37:40|4.15|2.75|4.16|2.76|4.17|2.77|4.15|2.75|0
1656697070000|2022-07-01 17:37:50|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1656697080000|2022-07-01 17:38:00|4.18|2.78|4.16|2.76|4.18|2.78|4.15|2.75|0
1656697090000|2022-07-01 17:38:10|4.14|2.74|4.16|2.76|4.16|2.76|4.14|2.74|0
1656697100000|2022-07-01 17:38:20|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1656697110000|2022-07-01 17:38:30|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1656697120000|2022-07-01 17:38:40|4.44|3.04|4.32|2.92|4.44|3.04|4.32|2.92|0
1656697130000|2022-07-01 17:38:50|4.31|2.91|4.32|2.92|4.32|2.92|4.29|2.89|0
1656697140000|2022-07-01 17:39:00|4.33|2.93|4.38|2.98|4.39|2.99|4.33|2.93|0
1656697150000|2022-07-01 17:39:10|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1656697160000|2022-07-01 17:39:20|4.38|2.98|4.36|2.96|4.38|2.98|4.35|2.95|0
1656697170000|2022-07-01 17:39:30|4.32|2.92|4.34|2.94|4.34|2.94|4.32|2.92|0
1656697180000|2022-07-01 17:39:40|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1656697190000|2022-07-01 17:39:50|4.32|2.92|4.31|2.91|4.32|2.92|4.29|2.89|0
1656697200000|2022-07-01 17:40:00|4.32|2.92|4.33|2.93|4.35|2.95|4.31|2.91|0
1656697210000|2022-07-01 17:40:10|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1656697220000|2022-07-01 17:40:20|4.29|2.89|4.31|2.91|4.31|2.91|4.27|2.87|0
1656697230000|2022-07-01 17:40:30|4.3|2.9|4.35|2.95|4.35|2.95|4.3|2.9|0
1656697240000|2022-07-01 17:40:40|4.34|2.94|4.38|2.98|4.38|2.98|4.34|2.94|0
1656697250000|2022-07-01 17:40:50|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1656697260000|2022-07-01 17:41:00|4.4|3|4.43|3.03|4.43|3.03|4.4|3|0
1656697270000|2022-07-01 17:41:10|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1656697280000|2022-07-01 17:41:20|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1656697290000|2022-07-01 17:41:30|4.45|3.05|4.42|3.02|4.46|3.06|4.42|3.02|0
1656697300000|2022-07-01 17:41:40|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1656697310000|2022-07-01 17:41:50|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1656697320000|2022-07-01 17:42:00|4.39|2.99|4.36|2.96|4.41|3.01|4.36|2.96|0
1656697330000|2022-07-01 17:42:10|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1656697340000|2022-07-01 17:42:20|4.35|2.95|4.36|2.96|4.36|2.96|4.33|2.93|0
1656697350000|2022-07-01 17:42:30|4.35|2.95|4.36|2.96|4.36|2.96|4.33|2.93|0
1656697360000|2022-07-01 17:42:40|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1656697370000|2022-07-01 17:42:50|4.33|2.93|4.39|2.99|4.39|2.99|4.33|2.93|0
1656697380000|2022-07-01 17:43:00|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1656697390000|2022-07-01 17:43:10|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1656697400000|2022-07-01 17:43:20|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1656697410000|2022-07-01 17:43:30|4.41|3.01|4.41|3.01|4.41|3.01|4.39|2.99|0
1656697420000|2022-07-01 17:43:40|4.42|3.02|4.36|2.96|4.42|3.02|4.36|2.96|0
1656697430000|2022-07-01 17:43:50|4.35|2.95|4.36|2.96|4.36|2.96|4.34|2.94|0
1656697440000|2022-07-01 17:44:00|4.35|2.95|4.33|2.93|4.35|2.95|4.32|2.92|0
1656697450000|2022-07-01 17:44:10|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1656697460000|2022-07-01 17:44:20|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1656697470000|2022-07-01 17:44:30|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1656697480000|2022-07-01 17:44:40|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1656697490000|2022-07-01 17:44:50|4.4|3|4.4|3|4.4|3|4.4|3|0
1656697500000|2022-07-01 17:45:00|4.41|3.01|4.39|2.99|4.41|3.01|4.38|2.98|0
1656697510000|2022-07-01 17:45:10|4.38|2.98|4.38|2.98|4.38|2.98|4.36|2.96|0
1656697520000|2022-07-01 17:45:20|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1656697530000|2022-07-01 17:45:30|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1656697540000|2022-07-01 17:45:40|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1656697550000|2022-07-01 17:45:50|4.42|3.02|4.44|3.04|4.44|3.04|4.41|3.01|0
1656697560000|2022-07-01 17:46:00|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1656697570000|2022-07-01 17:46:10|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1656697580000|2022-07-01 17:46:20|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656697590000|2022-07-01 17:46:30|4.46|3.06|4.42|3.02|4.46|3.06|4.42|3.02|0
1656697600000|2022-07-01 17:46:40|4.41|3.01|4.41|3.01|4.41|3.01|4.39|2.99|0
1656697610000|2022-07-01 17:46:50|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1656697620000|2022-07-01 17:47:00|4.43|3.03|4.39|2.99|4.43|3.03|4.39|2.99|0
1656697630000|2022-07-01 17:47:10|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1656697640000|2022-07-01 17:47:20|4.4|3|4.44|3.04|4.44|3.04|4.4|3|0
1656697650000|2022-07-01 17:47:30|4.41|3.01|4.45|3.05|4.46|3.06|4.41|3.01|0
1656697660000|2022-07-01 17:47:40|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1656697670000|2022-07-01 17:47:50|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1656697680000|2022-07-01 17:48:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1656697690000|2022-07-01 17:48:10|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656697700000|2022-07-01 17:48:20|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1656697710000|2022-07-01 17:48:30|4.45|3.05|4.46|3.06|4.46|3.06|4.44|3.04|0
1656697720000|2022-07-01 17:48:40|4.45|3.05|4.44|3.04|4.46|3.06|4.44|3.04|0
1656697730000|2022-07-01 17:48:50|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1656697740000|2022-07-01 17:49:00|4.49|3.09|4.49|3.09|4.49|3.09|4.47|3.07|0
1656697750000|2022-07-01 17:49:10|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1656697760000|2022-07-01 17:49:20|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656697770000|2022-07-01 17:49:30|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1656697780000|2022-07-01 17:49:40|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1656697790000|2022-07-01 17:49:50|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1656697800000|2022-07-01 17:50:00|4.56|3.16|4.53|3.13|4.56|3.16|4.53|3.13|0
1656697810000|2022-07-01 17:50:10|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1656697820000|2022-07-01 17:50:20|4.48|3.08|4.51|3.11|4.51|3.11|4.48|3.08|0
1656697830000|2022-07-01 17:50:30|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1656697840000|2022-07-01 17:50:40|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1656697850000|2022-07-01 17:50:50|4.5|3.1|4.5|3.1|4.5|3.1|4.48|3.08|0
1656697860000|2022-07-01 17:51:00|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1656697870000|2022-07-01 17:51:10|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1656697880000|2022-07-01 17:51:20|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1656697890000|2022-07-01 17:51:30|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1656697900000|2022-07-01 17:51:40|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656697910000|2022-07-01 17:51:50|4.55|3.15|4.51|3.11|4.55|3.15|4.51|3.11|0
1656697920000|2022-07-01 17:52:00|4.52|3.12|4.55|3.15|4.55|3.15|4.52|3.12|0
1656697930000|2022-07-01 17:52:10|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1656697940000|2022-07-01 17:52:20|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656697950000|2022-07-01 17:52:30|4.52|3.12|4.53|3.13|4.53|3.13|4.51|3.11|0
1656697960000|2022-07-01 17:52:40|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656697970000|2022-07-01 17:52:50|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656697980000|2022-07-01 17:53:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656698000000|2022-07-01 17:53:20|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1656698010000|2022-07-01 17:53:30|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656698020000|2022-07-01 17:53:40|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1656698030000|2022-07-01 17:53:50|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1656698040000|2022-07-01 17:54:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656698050000|2022-07-01 17:54:10|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656698060000|2022-07-01 17:54:20|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1656698070000|2022-07-01 17:54:30|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656698080000|2022-07-01 17:54:40|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656698090000|2022-07-01 17:54:50|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1656698100000|2022-07-01 17:55:00|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656698110000|2022-07-01 17:55:10|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656698120000|2022-07-01 17:55:20|4.47|3.07|4.49|3.09|4.5|3.1|4.47|3.07|0
1656698130000|2022-07-01 17:55:30|4.48|3.08|4.45|3.05|4.48|3.08|4.45|3.05|0
1656698140000|2022-07-01 17:55:40|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656698150000|2022-07-01 17:55:50|4.45|3.05|4.44|3.04|4.46|3.06|4.44|3.04|0
1656698160000|2022-07-01 17:56:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1656698170000|2022-07-01 17:56:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656698180000|2022-07-01 17:56:20|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1656698190000|2022-07-01 17:56:30|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656698200000|2022-07-01 17:56:40|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656698210000|2022-07-01 17:56:50|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656698220000|2022-07-01 17:57:00|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1656698230000|2022-07-01 17:57:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1656698240000|2022-07-01 17:57:20|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656698250000|2022-07-01 17:57:30|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656698260000|2022-07-01 17:57:40|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1656698270000|2022-07-01 17:57:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656698280000|2022-07-01 17:58:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656698290000|2022-07-01 17:58:10|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1656698300000|2022-07-01 17:58:20|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1656698310000|2022-07-01 17:58:30|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1656698320000|2022-07-01 17:58:40|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1656698330000|2022-07-01 17:58:50|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656698340000|2022-07-01 17:59:00|4.48|3.08|4.51|3.11|4.51|3.11|4.48|3.08|0
1656698350000|2022-07-01 17:59:10|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1656698360000|2022-07-01 17:59:20|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1656698370000|2022-07-01 17:59:30|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1656698380000|2022-07-01 17:59:40|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1656698390000|2022-07-01 17:59:50|4.52|3.12|4.54|3.14|4.54|3.14|4.51|3.11|0
1656698400000|2022-07-01 18:00:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1656698410000|2022-07-01 18:00:10|4.51|3.11|4.55|3.15|4.55|3.15|4.5|3.1|0
1656698420000|2022-07-01 18:00:20|4.54|3.14|4.53|3.13|4.55|3.15|4.53|3.13|0
1656698430000|2022-07-01 18:00:30|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656698440000|2022-07-01 18:00:40|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1656698450000|2022-07-01 18:00:50|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1656698460000|2022-07-01 18:01:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1656698470000|2022-07-01 18:01:10|4.54|3.14|4.56|3.16|4.56|3.16|4.53|3.13|0
1656698480000|2022-07-01 18:01:20|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1656698490000|2022-07-01 18:01:30|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1656698500000|2022-07-01 18:01:40|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1656698510000|2022-07-01 18:01:50|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1656698520000|2022-07-01 18:02:00|4.52|3.12|4.48|3.08|4.52|3.12|4.48|3.08|0
1656698530000|2022-07-01 18:02:10|4.47|3.07|4.5|3.1|4.5|3.1|4.47|3.07|0
1656698550000|2022-07-01 18:02:30|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1656698560000|2022-07-01 18:02:40|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1656698580000|2022-07-01 18:03:00|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1656698590000|2022-07-01 18:03:10|4.52|3.12|4.53|3.13|4.54|3.14|4.52|3.12|0
1656698600000|2022-07-01 18:03:20|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1656698610000|2022-07-01 18:03:30|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1656698620000|2022-07-01 18:03:40|4.5|3.1|4.49|3.09|4.51|3.11|4.49|3.09|0
1656698630000|2022-07-01 18:03:50|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1656698640000|2022-07-01 18:04:00|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1656698650000|2022-07-01 18:04:10|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656698660000|2022-07-01 18:04:20|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1656698670000|2022-07-01 18:04:30|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1656698680000|2022-07-01 18:04:40|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1656698690000|2022-07-01 18:04:50|4.45|3.05|4.42|3.02|4.45|3.05|4.42|3.02|0
1656698700000|2022-07-01 18:05:00|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1656698710000|2022-07-01 18:05:10|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1656698720000|2022-07-01 18:05:20|4.43|3.03|4.42|3.02|4.43|3.03|4.41|3.01|0
1656698730000|2022-07-01 18:05:30|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1656698740000|2022-07-01 18:05:40|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1656698760000|2022-07-01 18:06:00|4.42|3.02|4.44|3.04|4.45|3.05|4.42|3.02|0
1656698770000|2022-07-01 18:06:10|4.43|3.03|4.45|3.05|4.45|3.05|4.43|3.03|0
1656698780000|2022-07-01 18:06:20|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1656698790000|2022-07-01 18:06:30|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1656698800000|2022-07-01 18:06:40|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1656698810000|2022-07-01 18:06:50|4.45|3.05|4.49|3.09|4.5|3.1|4.45|3.05|0
1656698820000|2022-07-01 18:07:00|4.5|3.1|4.49|3.09|4.5|3.1|4.48|3.08|0
1656698830000|2022-07-01 18:07:10|4.48|3.08|4.46|3.06|4.48|3.08|4.46|3.06|0
1656698840000|2022-07-01 18:07:20|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1656698850000|2022-07-01 18:07:30|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1656698860000|2022-07-01 18:07:40|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1656698870000|2022-07-01 18:07:50|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1656698880000|2022-07-01 18:08:00|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1656698890000|2022-07-01 18:08:10|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1656698900000|2022-07-01 18:08:20|4.38|2.98|4.35|2.95|4.38|2.98|4.35|2.95|0
1656698910000|2022-07-01 18:08:30|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1656698920000|2022-07-01 18:08:40|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1656698930000|2022-07-01 18:08:50|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1656698940000|2022-07-01 18:09:00|4.31|2.91|4.33|2.93|4.34|2.94|4.3|2.9|0
1656698950000|2022-07-01 18:09:10|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1656698960000|2022-07-01 18:09:20|4.31|2.91|4.35|2.95|4.35|2.95|4.31|2.91|0
1656698970000|2022-07-01 18:09:30|4.36|2.96|4.38|2.98|4.38|2.98|4.35|2.95|0
1656698980000|2022-07-01 18:09:40|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1656698990000|2022-07-01 18:09:50|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1656699000000|2022-07-01 18:10:00|4.36|2.96|4.38|2.98|4.38|2.98|4.36|2.96|0
1656699010000|2022-07-01 18:10:10|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1656699020000|2022-07-01 18:10:20|4.38|2.98|4.37|2.97|4.38|2.98|4.36|2.96|0
1656699030000|2022-07-01 18:10:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1656699040000|2022-07-01 18:10:40|4.36|2.96|4.32|2.92|4.36|2.96|4.32|2.92|0
1656699050000|2022-07-01 18:10:50|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1656699060000|2022-07-01 18:11:00|4.31|2.91|4.3|2.9|4.31|2.91|4.28|2.88|0
1656699070000|2022-07-01 18:11:10|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1656699080000|2022-07-01 18:11:20|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1656699090000|2022-07-01 18:11:30|4.32|2.92|4.3|2.9|4.32|2.92|4.3|2.9|0
1656699100000|2022-07-01 18:11:40|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1656699110000|2022-07-01 18:11:50|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1656699120000|2022-07-01 18:12:00|4.27|2.87|4.27|2.87|4.28|2.88|4.27|2.87|0
1656699130000|2022-07-01 18:12:10|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1656699140000|2022-07-01 18:12:20|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1656699150000|2022-07-01 18:12:30|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1656699160000|2022-07-01 18:12:40|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1656699170000|2022-07-01 18:12:50|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1656699180000|2022-07-01 18:13:00|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1656699190000|2022-07-01 18:13:10|4.32|2.92|4.35|2.95|4.35|2.95|4.32|2.92|0
1656699200000|2022-07-01 18:13:20|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1656699210000|2022-07-01 18:13:30|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1656699220000|2022-07-01 18:13:40|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1656699230000|2022-07-01 18:13:50|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1656699240000|2022-07-01 18:14:00|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1656699250000|2022-07-01 18:14:10|4.37|2.97|4.41|3.01|4.41|3.01|4.37|2.97|0
1656699260000|2022-07-01 18:14:20|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1656699270000|2022-07-01 18:14:30|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1656699280000|2022-07-01 18:14:40|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1656699290000|2022-07-01 18:14:50|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656699300000|2022-07-01 18:15:00|4.49|3.09|4.47|3.07|4.49|3.09|4.46|3.06|0
1656699310000|2022-07-01 18:15:10|4.48|3.08|4.49|3.09|4.51|3.11|4.48|3.08|0
1656699320000|2022-07-01 18:15:20|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1656699330000|2022-07-01 18:15:30|4.52|3.12|4.5|3.1|4.52|3.12|4.49|3.09|0
1656699340000|2022-07-01 18:15:40|4.51|3.11|4.5|3.1|4.52|3.12|4.5|3.1|0
1656699350000|2022-07-01 18:15:50|4.49|3.09|4.46|3.06|4.5|3.1|4.45|3.05|0
1656699360000|2022-07-01 18:16:00|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1656699370000|2022-07-01 18:16:10|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1656699380000|2022-07-01 18:16:20|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1656699390000|2022-07-01 18:16:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1656699400000|2022-07-01 18:16:40|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1656699410000|2022-07-01 18:16:50|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1656699420000|2022-07-01 18:17:00|4.47|3.07|4.47|3.07|4.49|3.09|4.47|3.07|0
1656699430000|2022-07-01 18:17:10|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1656699440000|2022-07-01 18:17:20|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1656699460000|2022-07-01 18:17:40|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1656699480000|2022-07-01 18:18:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1656699490000|2022-07-01 18:18:10|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1656699510000|2022-07-01 18:18:30|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1656699520000|2022-07-01 18:18:40|4.56|3.16|4.57|3.17|4.57|3.17|4.55|3.15|0
1656699530000|2022-07-01 18:18:50|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656699550000|2022-07-01 18:19:10|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1656699560000|2022-07-01 18:19:20|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1656699570000|2022-07-01 18:19:30|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1656699580000|2022-07-01 18:19:40|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1656699600000|2022-07-01 18:20:00|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1656699610000|2022-07-01 18:20:10|4.59|3.19|4.65|3.25|4.65|3.25|4.59|3.19|0
1656699620000|2022-07-01 18:20:20|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1656699630000|2022-07-01 18:20:30|4.63|3.23|4.64|3.24|4.64|3.24|4.62|3.22|0
1656699640000|2022-07-01 18:20:40|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1656699650000|2022-07-01 18:20:50|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1656699660000|2022-07-01 18:21:00|4.69|3.29|4.66|3.26|4.69|3.29|4.66|3.26|0
1656699670000|2022-07-01 18:21:10|4.67|3.27|4.67|3.27|4.69|3.29|4.67|3.27|0
1656699680000|2022-07-01 18:21:20|4.66|3.26|4.65|3.25|4.66|3.26|4.64|3.24|0
1656699690000|2022-07-01 18:21:30|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1656699700000|2022-07-01 18:21:40|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1656699710000|2022-07-01 18:21:50|4.7|3.3|4.75|3.35|4.75|3.35|4.7|3.3|0
1656699720000|2022-07-01 18:22:00|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1656699730000|2022-07-01 18:22:10|4.74|3.34|4.75|3.35|4.76|3.36|4.74|3.34|0
1656699740000|2022-07-01 18:22:20|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1656699750000|2022-07-01 18:22:30|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656699760000|2022-07-01 18:22:40|4.79|3.39|4.77|3.37|4.79|3.39|4.76|3.36|0
1656699770000|2022-07-01 18:22:50|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656699780000|2022-07-01 18:23:00|4.77|3.37|4.78|3.38|4.78|3.38|4.76|3.36|0
1656699790000|2022-07-01 18:23:10|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1656699800000|2022-07-01 18:23:20|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1656699810000|2022-07-01 18:23:30|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1656699820000|2022-07-01 18:23:40|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1656699830000|2022-07-01 18:23:50|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1656699840000|2022-07-01 18:24:00|4.87|3.47|4.85|3.45|4.87|3.47|4.85|3.45|0
1656699850000|2022-07-01 18:24:10|4.84|3.44|4.88|3.48|4.88|3.48|4.84|3.44|0
1656699860000|2022-07-01 18:24:20|4.89|3.49|4.9|3.5|4.9|3.5|4.88|3.48|0
1656699870000|2022-07-01 18:24:30|4.89|3.49|4.9|3.5|4.91|3.51|4.89|3.49|0
1656699880000|2022-07-01 18:24:40|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1656699890000|2022-07-01 18:24:50|4.92|3.52|4.92|3.52|4.92|3.52|4.91|3.51|0
1656699900000|2022-07-01 18:25:00|4.93|3.53|4.9|3.5|4.94|3.54|4.9|3.5|0
1656699910000|2022-07-01 18:25:10|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1656699920000|2022-07-01 18:25:20|4.87|3.47|4.85|3.45|4.87|3.47|4.85|3.45|0
1656699930000|2022-07-01 18:25:30|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1656699940000|2022-07-01 18:25:40|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1656699950000|2022-07-01 18:25:50|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1656699960000|2022-07-01 18:26:00|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1656699970000|2022-07-01 18:26:10|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1656699980000|2022-07-01 18:26:20|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1656699990000|2022-07-01 18:26:30|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1656700000000|2022-07-01 18:26:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656700010000|2022-07-01 18:26:50|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1656700020000|2022-07-01 18:27:00|4.9|3.5|4.89|3.49|4.9|3.5|4.88|3.48|0
1656700030000|2022-07-01 18:27:10|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1656700050000|2022-07-01 18:27:30|4.87|3.47|4.89|3.49|4.89|3.49|4.87|3.47|0
1656700060000|2022-07-01 18:27:40|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656700070000|2022-07-01 18:27:50|4.91|3.51|4.88|3.48|4.91|3.51|4.88|3.48|0
1656700080000|2022-07-01 18:28:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1656700090000|2022-07-01 18:28:10|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1656700100000|2022-07-01 18:28:20|4.91|3.51|4.88|3.48|4.91|3.51|4.88|3.48|0
1656700120000|2022-07-01 18:28:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656700130000|2022-07-01 18:28:50|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1656700140000|2022-07-01 18:29:00|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1656700150000|2022-07-01 18:29:10|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1656700160000|2022-07-01 18:29:20|4.8|3.4|4.76|3.36|4.8|3.4|4.76|3.36|0
1656700180000|2022-07-01 18:29:40|4.78|3.38|4.78|3.38|4.78|3.38|4.76|3.36|0
1656700190000|2022-07-01 18:29:50|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656700200000|2022-07-01 18:30:00|4.77|3.37|4.82|3.42|4.82|3.42|4.77|3.37|0
1656700210000|2022-07-01 18:30:10|4.8|3.4|4.81|3.41|4.84|3.44|4.8|3.4|0
1656700220000|2022-07-01 18:30:20|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1656700230000|2022-07-01 18:30:30|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1656700240000|2022-07-01 18:30:40|4.83|3.43|4.84|3.44|4.85|3.45|4.83|3.43|0
1656700250000|2022-07-01 18:30:50|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1656700260000|2022-07-01 18:31:00|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1656700270000|2022-07-01 18:31:10|4.89|3.49|4.88|3.48|4.89|3.49|4.87|3.47|0
1656700280000|2022-07-01 18:31:20|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656700290000|2022-07-01 18:31:30|4.92|3.52|4.92|3.52|4.92|3.52|4.91|3.51|0
1656700300000|2022-07-01 18:31:40|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1656700310000|2022-07-01 18:31:50|4.92|3.52|4.9|3.5|4.93|3.53|4.9|3.5|0
1656700320000|2022-07-01 18:32:00|4.93|3.53|4.93|3.53|4.93|3.53|4.92|3.52|0
1656700330000|2022-07-01 18:32:10|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1656700340000|2022-07-01 18:32:20|4.95|3.55|4.92|3.52|4.95|3.55|4.92|3.52|0
1656700350000|2022-07-01 18:32:30|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1656700370000|2022-07-01 18:32:50|4.94|3.54|4.94|3.54|4.94|3.54|4.93|3.53|0
1656700380000|2022-07-01 18:33:00|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1656700390000|2022-07-01 18:33:10|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1656700400000|2022-07-01 18:33:20|4.96|3.56|4.9|3.5|4.96|3.56|4.9|3.5|0
1656700410000|2022-07-01 18:33:30|4.91|3.51|4.94|3.54|4.94|3.54|4.9|3.5|0
1656700420000|2022-07-01 18:33:40|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1656700430000|2022-07-01 18:33:50|4.94|3.54|4.98|3.58|4.98|3.58|4.94|3.54|0
1656700440000|2022-07-01 18:34:00|4.97|3.57|4.95|3.55|4.99|3.59|4.95|3.55|0
1656700450000|2022-07-01 18:34:10|4.96|3.56|4.97|3.57|4.97|3.57|4.95|3.55|0
1656700470000|2022-07-01 18:34:30|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1656700480000|2022-07-01 18:34:40|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1656700490000|2022-07-01 18:34:50|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656700500000|2022-07-01 18:35:00|4.99|3.59|5|3.6|5|3.6|4.98|3.58|0
1656700510000|2022-07-01 18:35:10|5.01|3.61|5|3.6|5.02|3.62|5|3.6|0
1656700520000|2022-07-01 18:35:20|5.01|3.61|4.97|3.57|5.01|3.61|4.97|3.57|0
1656700530000|2022-07-01 18:35:30|4.96|3.56|4.93|3.53|4.96|3.56|4.93|3.53|0
1656700540000|2022-07-01 18:35:40|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1656700550000|2022-07-01 18:35:50|4.95|3.55|4.98|3.58|4.98|3.58|4.95|3.55|0
1656700560000|2022-07-01 18:36:00|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656700570000|2022-07-01 18:36:10|4.98|3.58|5|3.6|5|3.6|4.98|3.58|0
1656700580000|2022-07-01 18:36:20|5.01|3.61|4.99|3.59|5.01|3.61|4.99|3.59|0
1656700590000|2022-07-01 18:36:30|4.98|3.58|4.94|3.54|4.99|3.59|4.94|3.54|0
1656700600000|2022-07-01 18:36:40|4.93|3.53|4.92|3.52|4.94|3.54|4.92|3.52|0
1656700610000|2022-07-01 18:36:50|4.93|3.53|4.92|3.52|4.94|3.54|4.92|3.52|0
1656700620000|2022-07-01 18:37:00|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1656700630000|2022-07-01 18:37:10|4.91|3.51|4.88|3.48|4.91|3.51|4.86|3.46|0
1656700650000|2022-07-01 18:37:30|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1656700660000|2022-07-01 18:37:40|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1656700670000|2022-07-01 18:37:50|4.89|3.49|4.9|3.5|4.9|3.5|4.88|3.48|0
1656700680000|2022-07-01 18:38:00|4.91|3.51|4.92|3.52|4.93|3.53|4.91|3.51|0
1656700690000|2022-07-01 18:38:10|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1656700700000|2022-07-01 18:38:20|4.92|3.52|4.95|3.55|4.95|3.55|4.92|3.52|0
1656700710000|2022-07-01 18:38:30|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656700720000|2022-07-01 18:38:40|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1656700730000|2022-07-01 18:38:50|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1656700740000|2022-07-01 18:39:00|4.95|3.55|4.94|3.54|4.95|3.55|4.93|3.53|0
1656700750000|2022-07-01 18:39:10|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1656700760000|2022-07-01 18:39:20|4.96|3.56|4.96|3.56|4.96|3.56|4.95|3.55|0
1656700770000|2022-07-01 18:39:30|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1656700780000|2022-07-01 18:39:40|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1656700790000|2022-07-01 18:39:50|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1656700800000|2022-07-01 18:40:00|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1656700810000|2022-07-01 18:40:10|4.99|3.59|4.96|3.56|4.99|3.59|4.96|3.56|0
1656700820000|2022-07-01 18:40:20|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656700830000|2022-07-01 18:40:30|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1656700840000|2022-07-01 18:40:40|4.98|3.58|4.98|3.58|4.98|3.58|4.97|3.57|0
1656700850000|2022-07-01 18:40:50|4.97|3.57|4.97|3.57|4.97|3.57|4.96|3.56|0
1656700860000|2022-07-01 18:41:00|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1656700870000|2022-07-01 18:41:10|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1656700880000|2022-07-01 18:41:20|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1656700890000|2022-07-01 18:41:30|4.95|3.55|4.96|3.56|4.96|3.56|4.94|3.54|0
1656700900000|2022-07-01 18:41:40|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656700910000|2022-07-01 18:41:50|4.95|3.55|4.96|3.56|4.97|3.57|4.95|3.55|0
1656700920000|2022-07-01 18:42:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1656700930000|2022-07-01 18:42:10|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1656700940000|2022-07-01 18:42:20|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1656700950000|2022-07-01 18:42:30|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656700960000|2022-07-01 18:42:40|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1656700970000|2022-07-01 18:42:50|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1656700980000|2022-07-01 18:43:00|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1656700990000|2022-07-01 18:43:10|4.96|3.56|4.96|3.56|4.97|3.57|4.96|3.56|0
1656701000000|2022-07-01 18:43:20|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656701010000|2022-07-01 18:43:30|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1656701020000|2022-07-01 18:43:40|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1656701030000|2022-07-01 18:43:50|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1656701040000|2022-07-01 18:44:00|4.99|3.59|5.01|3.61|5.01|3.61|4.99|3.59|0
1656701050000|2022-07-01 18:44:10|5|3.6|5|3.6|5|3.6|4.99|3.59|0
1656701060000|2022-07-01 18:44:20|4.99|3.59|5|3.6|5.01|3.61|4.99|3.59|0
1656701070000|2022-07-01 18:44:30|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1656701090000|2022-07-01 18:44:50|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1656701110000|2022-07-01 18:45:10|4.95|3.55|4.98|3.58|4.98|3.58|4.95|3.55|0
1656701120000|2022-07-01 18:45:20|5|3.6|5|3.6|5|3.6|5|3.6|0
1656701130000|2022-07-01 18:45:30|4.98|3.58|5|3.6|5|3.6|4.98|3.58|0
1656701140000|2022-07-01 18:45:40|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1656701150000|2022-07-01 18:45:50|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656701160000|2022-07-01 18:46:00|5.01|3.61|5.01|3.61|5.01|3.61|4.99|3.59|0
1656701170000|2022-07-01 18:46:10|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1656701180000|2022-07-01 18:46:20|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1656701190000|2022-07-01 18:46:30|5.08|3.68|5.1|3.7|5.1|3.7|5.08|3.68|0
1656701200000|2022-07-01 18:46:40|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1656701210000|2022-07-01 18:46:50|5.12|3.72|5.12|3.72|5.13|3.73|5.12|3.72|0
1656701220000|2022-07-01 18:47:00|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1656701230000|2022-07-01 18:47:10|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1656701240000|2022-07-01 18:47:20|5.1|3.7|5.03|3.63|5.1|3.7|5.03|3.63|0
1656701250000|2022-07-01 18:47:30|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1656701260000|2022-07-01 18:47:40|5.04|3.64|5.03|3.63|5.05|3.65|5.03|3.63|0
1656701270000|2022-07-01 18:47:50|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1656701280000|2022-07-01 18:48:00|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1656701290000|2022-07-01 18:48:10|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1656701300000|2022-07-01 18:48:20|5.03|3.63|5.03|3.63|5.04|3.64|5.02|3.62|0
1656701310000|2022-07-01 18:48:30|5.02|3.62|5.03|3.63|5.04|3.64|5.02|3.62|0
1656701320000|2022-07-01 18:48:40|5.04|3.64|5.07|3.67|5.07|3.67|5.04|3.64|0
1656701330000|2022-07-01 18:48:50|5.09|3.69|5.09|3.69|5.09|3.69|5.08|3.68|0
1656701340000|2022-07-01 18:49:00|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1656701350000|2022-07-01 18:49:10|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1656701360000|2022-07-01 18:49:20|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1656701370000|2022-07-01 18:49:30|5.13|3.73|5.14|3.74|5.15|3.75|5.13|3.73|0
1656701380000|2022-07-01 18:49:40|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1656701390000|2022-07-01 18:49:50|5.12|3.72|5.13|3.73|5.13|3.73|5.11|3.71|0
1656701400000|2022-07-01 18:50:00|5.14|3.74|5.14|3.74|5.14|3.74|5.13|3.73|0
1656701410000|2022-07-01 18:50:10|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1656701420000|2022-07-01 18:50:20|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1656701430000|2022-07-01 18:50:30|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1656701440000|2022-07-01 18:50:40|5.12|3.72|5.15|3.75|5.17|3.77|5.12|3.72|0
1656701450000|2022-07-01 18:50:50|5.14|3.74|5.12|3.72|5.14|3.74|5.11|3.71|0
1656701460000|2022-07-01 18:51:00|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1656701470000|2022-07-01 18:51:10|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1656701480000|2022-07-01 18:51:20|5.09|3.69|5.08|3.68|5.1|3.7|5.07|3.67|0
1656701490000|2022-07-01 18:51:30|5.07|3.67|5.06|3.66|5.07|3.67|5.05|3.65|0
1656701500000|2022-07-01 18:51:40|5.07|3.67|5.08|3.68|5.08|3.68|5.06|3.66|0
1656701510000|2022-07-01 18:51:50|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1656701520000|2022-07-01 18:52:00|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1656701530000|2022-07-01 18:52:10|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1656701540000|2022-07-01 18:52:20|5.05|3.65|5.04|3.64|5.05|3.65|5.03|3.63|0
1656701550000|2022-07-01 18:52:30|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1656701560000|2022-07-01 18:52:40|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1656701580000|2022-07-01 18:53:00|5.04|3.64|5.01|3.61|5.04|3.64|5.01|3.61|0
1656701590000|2022-07-01 18:53:10|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1656701600000|2022-07-01 18:53:20|5.01|3.61|5.02|3.62|5.02|3.62|5|3.6|0
1656701610000|2022-07-01 18:53:30|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1656701620000|2022-07-01 18:53:40|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1656701630000|2022-07-01 18:53:50|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1656701640000|2022-07-01 18:54:00|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1656701650000|2022-07-01 18:54:10|4.99|3.59|4.93|3.53|4.99|3.59|4.93|3.53|0
1656701660000|2022-07-01 18:54:20|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1656701670000|2022-07-01 18:54:30|4.93|3.53|4.88|3.48|4.93|3.53|4.87|3.47|0
1656701680000|2022-07-01 18:54:40|4.87|3.47|4.87|3.47|4.89|3.49|4.87|3.47|0
1656701690000|2022-07-01 18:54:50|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1656701700000|2022-07-01 18:55:00|4.93|3.53|4.92|3.52|4.93|3.53|4.91|3.51|0
1656701710000|2022-07-01 18:55:10|4.93|3.53|4.9|3.5|4.93|3.53|4.9|3.5|0
1656701720000|2022-07-01 18:55:20|4.91|3.51|4.87|3.47|4.91|3.51|4.87|3.47|0
1656701730000|2022-07-01 18:55:30|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1656701740000|2022-07-01 18:55:40|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1656701750000|2022-07-01 18:55:50|4.88|3.48|4.89|3.49|4.91|3.51|4.88|3.48|0
1656701760000|2022-07-01 18:56:00|4.9|3.5|4.91|3.51|4.92|3.52|4.9|3.5|0
1656701770000|2022-07-01 18:56:10|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656701780000|2022-07-01 18:56:20|4.93|3.53|4.96|3.56|4.96|3.56|4.92|3.52|0
1656701790000|2022-07-01 18:56:30|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1656701800000|2022-07-01 18:56:40|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1656701820000|2022-07-01 18:57:00|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1656701830000|2022-07-01 18:57:10|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1656701840000|2022-07-01 18:57:20|5.09|3.69|5.06|3.66|5.09|3.69|5.06|3.66|0
1656701850000|2022-07-01 18:57:30|5.07|3.67|5.07|3.67|5.07|3.67|5.06|3.66|0
1656701860000|2022-07-01 18:57:40|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1656701870000|2022-07-01 18:57:50|5.08|3.68|5.08|3.68|5.09|3.69|5.08|3.68|0
1656701880000|2022-07-01 18:58:00|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1656701890000|2022-07-01 18:58:10|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1656701900000|2022-07-01 18:58:20|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1656701910000|2022-07-01 18:58:30|5.07|3.67|5.07|3.67|5.08|3.68|5.07|3.67|0
1656701920000|2022-07-01 18:58:40|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1656701940000|2022-07-01 18:59:00|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1656701950000|2022-07-01 18:59:10|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1656701960000|2022-07-01 18:59:20|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1656701970000|2022-07-01 18:59:30|5.08|3.68|5.07|3.67|5.08|3.68|5.06|3.66|0
1656701980000|2022-07-01 18:59:40|5.09|3.69|5.1|3.7|5.1|3.7|5.08|3.68|0
1656701990000|2022-07-01 18:59:50|5.09|3.69|5.07|3.67|5.09|3.69|5.07|3.67|0
1656702000000|2022-07-01 19:00:00|5.09|3.69|5.1|3.7|5.11|3.71|5.09|3.69|0
1656702010000|2022-07-01 19:00:10|5.07|3.67|5.08|3.68|5.09|3.69|5.07|3.67|0
1656702020000|2022-07-01 19:00:20|5.07|3.67|5.11|3.71|5.11|3.71|5.07|3.67|0
1656702030000|2022-07-01 19:00:30|5.12|3.72|5.14|3.74|5.14|3.74|5.12|3.72|0
1656702040000|2022-07-01 19:00:40|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1656702050000|2022-07-01 19:00:50|5.1|3.7|5.05|3.65|5.1|3.7|5.05|3.65|0
1656702060000|2022-07-01 19:01:00|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1656702070000|2022-07-01 19:01:10|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1656702080000|2022-07-01 19:01:20|4.98|3.58|4.91|3.51|4.98|3.58|4.91|3.51|0
1656702090000|2022-07-01 19:01:30|4.92|3.52|4.92|3.52|4.93|3.53|4.92|3.52|0
1656702100000|2022-07-01 19:01:40|4.93|3.53|4.93|3.53|4.93|3.53|4.91|3.51|0
1656702110000|2022-07-01 19:01:50|4.92|3.52|4.97|3.57|4.97|3.57|4.92|3.52|0
1656702120000|2022-07-01 19:02:00|4.98|3.58|4.96|3.56|4.98|3.58|4.96|3.56|0
1656702130000|2022-07-01 19:02:10|4.94|3.54|4.91|3.51|4.94|3.54|4.91|3.51|0
1656702140000|2022-07-01 19:02:20|4.93|3.53|4.94|3.54|4.95|3.55|4.93|3.53|0
1656702150000|2022-07-01 19:02:30|4.93|3.53|4.92|3.52|4.95|3.55|4.92|3.52|0
1656702160000|2022-07-01 19:02:40|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1656702170000|2022-07-01 19:02:50|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1656702180000|2022-07-01 19:03:00|4.92|3.52|4.91|3.51|4.92|3.52|4.9|3.5|0
1656702190000|2022-07-01 19:03:10|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1656702200000|2022-07-01 19:03:20|4.88|3.48|4.82|3.42|4.88|3.48|4.82|3.42|0
1656702210000|2022-07-01 19:03:30|4.85|3.45|4.81|3.41|4.85|3.45|4.81|3.41|0
1656702220000|2022-07-01 19:03:40|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1656702230000|2022-07-01 19:03:50|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1656702240000|2022-07-01 19:04:00|4.8|3.4|4.79|3.39|4.8|3.4|4.78|3.38|0
1656702250000|2022-07-01 19:04:10|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1656702260000|2022-07-01 19:04:20|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1656702270000|2022-07-01 19:04:30|4.77|3.37|4.78|3.38|4.79|3.39|4.77|3.37|0
1656702280000|2022-07-01 19:04:40|4.8|3.4|4.83|3.43|4.83|3.43|4.8|3.4|0
1656702290000|2022-07-01 19:04:50|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1656702300000|2022-07-01 19:05:00|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1656702310000|2022-07-01 19:05:10|4.86|3.46|4.88|3.48|4.89|3.49|4.86|3.46|0
1656702320000|2022-07-01 19:05:20|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1656702330000|2022-07-01 19:05:30|4.89|3.49|4.95|3.55|4.95|3.55|4.89|3.49|0
1656702340000|2022-07-01 19:05:40|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1656702350000|2022-07-01 19:05:50|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656702360000|2022-07-01 19:06:00|4.92|3.52|4.91|3.51|4.93|3.53|4.91|3.51|0
1656702370000|2022-07-01 19:06:10|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1656702380000|2022-07-01 19:06:20|4.95|3.55|4.99|3.59|4.99|3.59|4.95|3.55|0
1656702390000|2022-07-01 19:06:30|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1656702400000|2022-07-01 19:06:40|5.02|3.62|5.04|3.64|5.04|3.64|5.02|3.62|0
1656702410000|2022-07-01 19:06:50|5.02|3.62|5.02|3.62|5.04|3.64|5.02|3.62|0
1656702420000|2022-07-01 19:07:00|5|3.6|5|3.6|5|3.6|5|3.6|0
1656702430000|2022-07-01 19:07:10|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1656702440000|2022-07-01 19:07:20|5.02|3.62|5.03|3.63|5.03|3.63|5.02|3.62|0
1656702450000|2022-07-01 19:07:30|5.02|3.62|4.99|3.59|5.03|3.63|4.99|3.59|0
1656702460000|2022-07-01 19:07:40|4.98|3.58|4.97|3.57|4.99|3.59|4.97|3.57|0
1656702470000|2022-07-01 19:07:50|4.94|3.54|4.93|3.53|4.95|3.55|4.92|3.52|0
1656702480000|2022-07-01 19:08:00|4.94|3.54|4.95|3.55|4.95|3.55|4.93|3.53|0
1656702490000|2022-07-01 19:08:10|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1656702500000|2022-07-01 19:08:20|4.98|3.58|5|3.6|5|3.6|4.98|3.58|0
1656702510000|2022-07-01 19:08:30|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1656702520000|2022-07-01 19:08:40|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1656702530000|2022-07-01 19:08:50|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1656702540000|2022-07-01 19:09:00|5.08|3.68|5.07|3.67|5.08|3.68|5.06|3.66|0
1656702550000|2022-07-01 19:09:10|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1656702560000|2022-07-01 19:09:20|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1656702570000|2022-07-01 19:09:30|5.06|3.66|5.06|3.66|5.08|3.68|5.06|3.66|0
1656702580000|2022-07-01 19:09:40|5.08|3.68|5.07|3.67|5.09|3.69|5.07|3.67|0
1656702590000|2022-07-01 19:09:50|5.09|3.69|5.14|3.74|5.14|3.74|5.09|3.69|0
1656702600000|2022-07-01 19:10:00|5.15|3.75|5.11|3.71|5.15|3.75|5.09|3.69|0
1656702610000|2022-07-01 19:10:10|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1656702620000|2022-07-01 19:10:20|5.11|3.71|5.12|3.72|5.12|3.72|5.11|3.71|0
1656702630000|2022-07-01 19:10:30|5.11|3.71|5.19|3.79|5.19|3.79|5.11|3.71|0
1656702640000|2022-07-01 19:10:40|5.22|3.82|5.24|3.84|5.26|3.86|5.22|3.82|0
1656702650000|2022-07-01 19:10:50|5.25|3.85|5.28|3.88|5.28|3.88|5.25|3.85|0
1656702660000|2022-07-01 19:11:00|5.25|3.85|5.17|3.77|5.25|3.85|5.17|3.77|0
1656702670000|2022-07-01 19:11:10|5.21|3.81|5.19|3.79|5.21|3.81|5.19|3.79|0
1656702680000|2022-07-01 19:11:20|5.18|3.78|5.17|3.77|5.19|3.79|5.17|3.77|0
1656702690000|2022-07-01 19:11:30|5.19|3.79|5.22|3.82|5.22|3.82|5.17|3.77|0
1656702700000|2022-07-01 19:11:40|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1656702710000|2022-07-01 19:11:50|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1656702720000|2022-07-01 19:12:00|5.24|3.84|5.17|3.77|5.24|3.84|5.17|3.77|0
1656702730000|2022-07-01 19:12:10|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1656702740000|2022-07-01 19:12:20|5.19|3.79|5.18|3.78|5.19|3.79|5.17|3.77|0
1656702750000|2022-07-01 19:12:30|5.2|3.8|5.34|3.94|5.34|3.94|5.2|3.8|0
1656702760000|2022-07-01 19:12:40|5.33|3.93|4.79|3.39|5.33|3.93|4.79|3.39|0
1656702770000|2022-07-01 19:12:50|4.78|3.38|4.8|3.4|4.81|3.41|4.78|3.38|0
1656702780000|2022-07-01 19:13:00|4.81|3.41|4.76|3.36|4.81|3.41|4.76|3.36|0
1656702790000|2022-07-01 19:13:10|4.77|3.37|4.8|3.4|4.8|3.4|4.77|3.37|0
1656702800000|2022-07-01 19:13:20|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1656702810000|2022-07-01 19:13:30|4.81|3.41|4.81|3.41|4.82|3.42|4.81|3.41|0
1656702820000|2022-07-01 19:13:40|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1656702830000|2022-07-01 19:13:50|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1656702840000|2022-07-01 19:14:00|4.85|3.45|4.83|3.43|4.85|3.45|4.81|3.41|0
1656702850000|2022-07-01 19:14:10|4.81|3.41|4.78|3.38|4.83|3.43|4.78|3.38|0
1656702860000|2022-07-01 19:14:20|4.77|3.37|4.78|3.38|4.78|3.38|4.75|3.35|0
1656702870000|2022-07-01 19:14:30|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1656702880000|2022-07-01 19:14:40|4.83|3.43|4.83|3.43|4.85|3.45|4.83|3.43|0
1656702890000|2022-07-01 19:14:50|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1656702900000|2022-07-01 19:15:00|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1656702910000|2022-07-01 19:15:10|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1656702920000|2022-07-01 19:15:20|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1656702930000|2022-07-01 19:15:30|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1656702940000|2022-07-01 19:15:40|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1656702950000|2022-07-01 19:15:50|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1656702960000|2022-07-01 19:16:00|4.91|3.51|4.89|3.49|4.91|3.51|4.89|3.49|0
1656702970000|2022-07-01 19:16:10|4.86|3.46|4.89|3.49|4.89|3.49|4.85|3.45|0
1656702980000|2022-07-01 19:16:20|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1656702990000|2022-07-01 19:16:30|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656703010000|2022-07-01 19:16:50|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1656703020000|2022-07-01 19:17:00|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1656703030000|2022-07-01 19:17:10|4.88|3.48|4.85|3.45|4.89|3.49|4.85|3.45|0
1656703040000|2022-07-01 19:17:20|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1656703050000|2022-07-01 19:17:30|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1656703060000|2022-07-01 19:17:40|4.76|3.36|4.79|3.39|4.79|3.39|4.76|3.36|0
1656703070000|2022-07-01 19:17:50|4.76|3.36|4.81|3.41|4.81|3.41|4.76|3.36|0
1656703080000|2022-07-01 19:18:00|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1656703090000|2022-07-01 19:18:10|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1656703100000|2022-07-01 19:18:20|4.81|3.41|4.83|3.43|4.84|3.44|4.81|3.41|0
1656703110000|2022-07-01 19:18:30|4.81|3.41|4.78|3.38|4.81|3.41|4.78|3.38|0
1656703120000|2022-07-01 19:18:40|4.77|3.37|4.84|3.44|4.84|3.44|4.77|3.37|0
1656703130000|2022-07-01 19:18:50|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1656703140000|2022-07-01 19:19:00|4.8|3.4|4.76|3.36|4.8|3.4|4.76|3.36|0
1656703150000|2022-07-01 19:19:10|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1656703160000|2022-07-01 19:19:20|4.76|3.36|4.81|3.41|4.81|3.41|4.76|3.36|0
1656703170000|2022-07-01 19:19:30|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1656703180000|2022-07-01 19:19:40|4.76|3.36|4.76|3.36|4.78|3.38|4.76|3.36|0
1656703190000|2022-07-01 19:19:50|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656703200000|2022-07-01 19:20:00|4.78|3.38|4.81|3.41|4.81|3.41|4.78|3.38|0
1656703210000|2022-07-01 19:20:10|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656703220000|2022-07-01 19:20:20|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1656703230000|2022-07-01 19:20:30|4.72|3.32|4.72|3.32|4.74|3.34|4.72|3.32|0
1656703240000|2022-07-01 19:20:40|4.71|3.31|4.71|3.31|4.72|3.32|4.71|3.31|0
1656703250000|2022-07-01 19:20:50|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1656703260000|2022-07-01 19:21:00|4.63|3.23|4.63|3.23|4.63|3.23|4.61|3.21|0
1656703270000|2022-07-01 19:21:10|4.62|3.22|4.67|3.27|4.67|3.27|4.62|3.22|0
1656703280000|2022-07-01 19:21:20|4.68|3.28|4.64|3.24|4.68|3.28|4.64|3.24|0
1656703300000|2022-07-01 19:21:40|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1656703310000|2022-07-01 19:21:50|4.67|3.27|4.64|3.24|4.67|3.27|4.64|3.24|0
1656703320000|2022-07-01 19:22:00|4.66|3.26|4.69|3.29|4.69|3.29|4.66|3.26|0
1656703330000|2022-07-01 19:22:10|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1656703340000|2022-07-01 19:22:20|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1656703350000|2022-07-01 19:22:30|4.7|3.3|4.69|3.29|4.7|3.3|4.68|3.28|0
1656703360000|2022-07-01 19:22:40|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1656703370000|2022-07-01 19:22:50|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1656703380000|2022-07-01 19:23:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1656703390000|2022-07-01 19:23:10|4.64|3.24|4.68|3.28|4.7|3.3|4.64|3.24|0
1656703400000|2022-07-01 19:23:20|4.66|3.26|4.67|3.27|4.68|3.28|4.66|3.26|0
1656703410000|2022-07-01 19:23:30|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1656703420000|2022-07-01 19:23:40|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1656703430000|2022-07-01 19:23:50|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1656703440000|2022-07-01 19:24:00|4.71|3.31|4.71|3.31|4.72|3.32|4.71|3.31|0
1656703450000|2022-07-01 19:24:10|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1656703460000|2022-07-01 19:24:20|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1656703470000|2022-07-01 19:24:30|4.72|3.32|4.74|3.34|4.74|3.34|4.72|3.32|0
1656703480000|2022-07-01 19:24:40|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1656703490000|2022-07-01 19:24:50|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1656703500000|2022-07-01 19:25:00|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1656703510000|2022-07-01 19:25:10|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656703520000|2022-07-01 19:25:20|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656703530000|2022-07-01 19:25:30|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656703540000|2022-07-01 19:25:40|4.77|3.37|4.8|3.4|4.8|3.4|4.77|3.37|0
1656703550000|2022-07-01 19:25:50|4.82|3.42|4.68|3.28|4.82|3.42|4.68|3.28|0
1656703560000|2022-07-01 19:26:00|4.72|3.32|4.78|3.38|4.78|3.38|4.72|3.32|0
1656703570000|2022-07-01 19:26:10|4.76|3.36|4.71|3.31|4.77|3.37|4.71|3.31|0
1656703580000|2022-07-01 19:26:20|4.72|3.32|4.72|3.32|4.72|3.32|4.7|3.3|0
1656703590000|2022-07-01 19:26:30|4.75|3.35|4.71|3.31|4.75|3.35|4.71|3.31|0
1656703600000|2022-07-01 19:26:40|4.74|3.34|4.76|3.36|4.76|3.36|4.73|3.33|0
1656703610000|2022-07-01 19:26:50|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656703620000|2022-07-01 19:27:00|4.78|3.38|4.79|3.39|4.79|3.39|4.77|3.37|0
1656703630000|2022-07-01 19:27:10|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1656703640000|2022-07-01 19:27:20|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656703650000|2022-07-01 19:27:30|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1656703660000|2022-07-01 19:27:40|4.78|3.38|4.77|3.37|4.79|3.39|4.77|3.37|0
1656703670000|2022-07-01 19:27:50|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1656703680000|2022-07-01 19:28:00|4.76|3.36|4.77|3.37|4.78|3.38|4.76|3.36|0
1656703690000|2022-07-01 19:28:10|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1656703700000|2022-07-01 19:28:20|4.79|3.39|4.75|3.35|4.79|3.39|4.75|3.35|0
1656703710000|2022-07-01 19:28:30|4.74|3.34|4.72|3.32|4.75|3.35|4.72|3.32|0
1656703720000|2022-07-01 19:28:40|4.71|3.31|4.76|3.36|4.76|3.36|4.71|3.31|0
1656703730000|2022-07-01 19:28:50|4.74|3.34|4.73|3.33|4.75|3.35|4.73|3.33|0
1656703740000|2022-07-01 19:29:00|4.75|3.35|4.72|3.32|4.75|3.35|4.72|3.32|0
1656703750000|2022-07-01 19:29:10|4.73|3.33|4.74|3.34|4.76|3.36|4.73|3.33|0
1656703760000|2022-07-01 19:29:20|4.73|3.33|4.74|3.34|4.74|3.34|4.72|3.32|0
1656703770000|2022-07-01 19:29:30|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1656703780000|2022-07-01 19:29:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656703790000|2022-07-01 19:29:50|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656703800000|2022-07-01 19:30:00|4.77|3.37|4.78|3.38|4.78|3.38|4.76|3.36|0
1656703810000|2022-07-01 19:30:10|4.8|3.4|4.81|3.41|4.81|3.41|4.77|3.37|0
1656703820000|2022-07-01 19:30:20|4.85|3.45|4.8|3.4|4.85|3.45|4.8|3.4|0
1656703830000|2022-07-01 19:30:30|4.81|3.41|4.84|3.44|4.84|3.44|4.81|3.41|0
1656703840000|2022-07-01 19:30:40|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1656703850000|2022-07-01 19:30:50|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1656703860000|2022-07-01 19:31:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1656703870000|2022-07-01 19:31:10|4.86|3.46|4.92|3.52|4.92|3.52|4.86|3.46|0
1656703880000|2022-07-01 19:31:20|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1656703890000|2022-07-01 19:31:30|4.93|3.53|4.95|3.55|4.96|3.56|4.93|3.53|0
1656703900000|2022-07-01 19:31:40|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1656703910000|2022-07-01 19:31:50|4.9|3.5|4.92|3.52|4.93|3.53|4.9|3.5|0
1656703920000|2022-07-01 19:32:00|4.94|3.54|4.94|3.54|4.94|3.54|4.93|3.53|0
1656703930000|2022-07-01 19:32:10|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1656703940000|2022-07-01 19:32:20|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1656703950000|2022-07-01 19:32:30|4.95|3.55|4.98|3.58|4.99|3.59|4.95|3.55|0
1656703960000|2022-07-01 19:32:40|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1656703970000|2022-07-01 19:32:50|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1656703980000|2022-07-01 19:33:00|5.03|3.63|5.03|3.63|5.03|3.63|5.01|3.61|0
1656703990000|2022-07-01 19:33:10|5.02|3.62|5.02|3.62|5.03|3.63|5.01|3.61|0
1656704000000|2022-07-01 19:33:20|5.01|3.61|5|3.6|5.01|3.61|4.99|3.59|0
1656704010000|2022-07-01 19:33:30|4.99|3.59|4.98|3.58|4.99|3.59|4.97|3.57|0
1656704020000|2022-07-01 19:33:40|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1656704030000|2022-07-01 19:33:50|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1656704040000|2022-07-01 19:34:00|4.95|3.55|4.94|3.54|4.96|3.56|4.94|3.54|0
1656704050000|2022-07-01 19:34:10|4.95|3.55|4.99|3.59|4.99|3.59|4.95|3.55|0
1656704060000|2022-07-01 19:34:20|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1656704070000|2022-07-01 19:34:30|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1656704080000|2022-07-01 19:34:40|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1656704090000|2022-07-01 19:34:50|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1656704110000|2022-07-01 19:35:10|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1656704120000|2022-07-01 19:35:20|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1656704140000|2022-07-01 19:35:40|5.02|3.62|5.01|3.61|5.03|3.63|5.01|3.61|0
1656704150000|2022-07-01 19:35:50|5.03|3.63|5.01|3.61|5.03|3.63|4.99|3.59|0
1656704160000|2022-07-01 19:36:00|5.03|3.63|5.03|3.63|5.03|3.63|5.01|3.61|0
1656704170000|2022-07-01 19:36:10|5|3.6|5.01|3.61|5.02|3.62|5|3.6|0
1656704180000|2022-07-01 19:36:20|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1656704190000|2022-07-01 19:36:30|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1656704200000|2022-07-01 19:36:40|5|3.6|5.01|3.61|5.01|3.61|4.99|3.59|0
1656704210000|2022-07-01 19:36:50|5.03|3.63|5.03|3.63|5.03|3.63|5.02|3.62|0
1656704220000|2022-07-01 19:37:00|5.02|3.62|5.05|3.65|5.05|3.65|5.02|3.62|0
1656704240000|2022-07-01 19:37:20|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1656704250000|2022-07-01 19:37:30|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1656704260000|2022-07-01 19:37:40|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1656704270000|2022-07-01 19:37:50|5.06|3.66|5.08|3.68|5.08|3.68|5.05|3.65|0
1656704280000|2022-07-01 19:38:00|5.1|3.7|5.06|3.66|5.1|3.7|5.06|3.66|0
1656704290000|2022-07-01 19:38:10|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1656704300000|2022-07-01 19:38:20|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1656704310000|2022-07-01 19:38:30|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1656704320000|2022-07-01 19:38:40|5.08|3.68|5.11|3.71|5.11|3.71|5.08|3.68|0
1656704330000|2022-07-01 19:38:50|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1656704340000|2022-07-01 19:39:00|5.09|3.69|5.1|3.7|5.1|3.7|5.08|3.68|0
1656704350000|2022-07-01 19:39:10|5.11|3.71|5.11|3.71|5.11|3.71|5.11|3.71|0
1656704360000|2022-07-01 19:39:20|5.12|3.72|5.12|3.72|5.12|3.72|5.11|3.71|0
1656704370000|2022-07-01 19:39:30|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1656704380000|2022-07-01 19:39:40|5.13|3.73|5.11|3.71|5.13|3.73|5.11|3.71|0
1656704390000|2022-07-01 19:39:50|5.12|3.72|5.12|3.72|5.12|3.72|5.11|3.71|0
1656704400000|2022-07-01 19:40:00|5.13|3.73|5.15|3.75|5.15|3.75|5.12|3.72|0
1656704410000|2022-07-01 19:40:10|5.16|3.76|5.14|3.74|5.16|3.76|5.14|3.74|0
1656704420000|2022-07-01 19:40:20|5.17|3.77|5.14|3.74|5.17|3.77|5.13|3.73|0
1656704430000|2022-07-01 19:40:30|5.17|3.77|5.18|3.78|5.18|3.78|5.17|3.77|0
1656704440000|2022-07-01 19:40:40|5.17|3.77|5.19|3.79|5.19|3.79|5.17|3.77|0
1656704450000|2022-07-01 19:40:50|5.18|3.78|5.2|3.8|5.2|3.8|5.18|3.78|0
1656704460000|2022-07-01 19:41:00|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1656704470000|2022-07-01 19:41:10|5.17|3.77|5.15|3.75|5.17|3.77|5.15|3.75|0
1656704480000|2022-07-01 19:41:20|5.14|3.74|5.11|3.71|5.14|3.74|5.11|3.71|0
1656704490000|2022-07-01 19:41:30|5.08|3.68|5.15|3.75|5.17|3.77|5.08|3.68|0
1656704500000|2022-07-01 19:41:40|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1656704510000|2022-07-01 19:41:50|5.14|3.74|5.16|3.76|5.17|3.77|5.14|3.74|0
1656704520000|2022-07-01 19:42:00|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1656704530000|2022-07-01 19:42:10|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1656704540000|2022-07-01 19:42:20|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1656704550000|2022-07-01 19:42:30|5.2|3.8|5.2|3.8|5.2|3.8|5.19|3.79|0
1656704560000|2022-07-01 19:42:40|5.21|3.81|5.23|3.83|5.23|3.83|5.21|3.81|0
1656704570000|2022-07-01 19:42:50|5.22|3.82|5.24|3.84|5.24|3.84|5.22|3.82|0
1656704580000|2022-07-01 19:43:00|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1656704590000|2022-07-01 19:43:10|5.25|3.85|5.24|3.84|5.25|3.85|5.24|3.84|0
1656704600000|2022-07-01 19:43:20|5.2|3.8|5.24|3.84|5.24|3.84|5.2|3.8|0
1656704610000|2022-07-01 19:43:30|5.21|3.81|5.21|3.81|5.23|3.83|5.21|3.81|0
1656704620000|2022-07-01 19:43:40|5.18|3.78|5.17|3.77|5.2|3.8|5.17|3.77|0
1656704630000|2022-07-01 19:43:50|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1656704640000|2022-07-01 19:44:00|5.15|3.75|5.17|3.77|5.17|3.77|5.15|3.75|0
1656704650000|2022-07-01 19:44:10|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1656704660000|2022-07-01 19:44:20|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1656704670000|2022-07-01 19:44:30|5.15|3.75|5.17|3.77|5.17|3.77|5.15|3.75|0
1656704680000|2022-07-01 19:44:40|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1656704690000|2022-07-01 19:44:50|5.16|3.76|5.15|3.75|5.16|3.76|5.14|3.74|0
1656704700000|2022-07-01 19:45:00|5.14|3.74|5.13|3.73|5.16|3.76|5.13|3.73|0
1656704710000|2022-07-01 19:45:10|5.14|3.74|5.13|3.73|5.15|3.75|5.13|3.73|0
1656704720000|2022-07-01 19:45:20|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1656704730000|2022-07-01 19:45:30|5.15|3.75|5.19|3.79|5.19|3.79|5.15|3.75|0
1656704740000|2022-07-01 19:45:40|5.2|3.8|5.16|3.76|5.21|3.81|5.16|3.76|0
1656704750000|2022-07-01 19:45:50|5.17|3.77|5.13|3.73|5.17|3.77|5.13|3.73|0
1656704760000|2022-07-01 19:46:00|5.12|3.72|5.1|3.7|5.12|3.72|5.1|3.7|0
1656704770000|2022-07-01 19:46:10|5.08|3.68|5.18|3.78|5.18|3.78|5.08|3.68|0
1656704780000|2022-07-01 19:46:20|5.21|3.81|5.25|3.85|5.25|3.85|5.21|3.81|0
1656704790000|2022-07-01 19:46:30|5.26|3.86|5.26|3.86|5.26|3.86|5.24|3.84|0
1656704800000|2022-07-01 19:46:40|5.24|3.84|5.22|3.82|5.24|3.84|5.2|3.8|0
1656704810000|2022-07-01 19:46:50|5.21|3.81|5.21|3.81|5.22|3.82|5.21|3.81|0
1656704820000|2022-07-01 19:47:00|5.2|3.8|5.17|3.77|5.2|3.8|5.17|3.77|0
1656704830000|2022-07-01 19:47:10|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1656704840000|2022-07-01 19:47:20|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1656704850000|2022-07-01 19:47:30|5.19|3.79|5.11|3.71|5.19|3.79|5.11|3.71|0
1656704860000|2022-07-01 19:47:40|5.1|3.7|5.1|3.7|5.12|3.72|5.1|3.7|0
1656704870000|2022-07-01 19:47:50|5.11|3.71|5.13|3.73|5.13|3.73|5.11|3.71|0
1656704880000|2022-07-01 19:48:00|5.12|3.72|5.06|3.66|5.12|3.72|5.05|3.65|0
1656704890000|2022-07-01 19:48:10|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1656704900000|2022-07-01 19:48:20|5.06|3.66|5.06|3.66|5.06|3.66|5.04|3.64|0
1656704910000|2022-07-01 19:48:30|5.07|3.67|5.11|3.71|5.11|3.71|5.07|3.67|0
1656704920000|2022-07-01 19:48:40|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1656704930000|2022-07-01 19:48:50|5.1|3.7|5.13|3.73|5.13|3.73|5.1|3.7|0
1656704940000|2022-07-01 19:49:00|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1656704950000|2022-07-01 19:49:10|5.16|3.76|5.18|3.78|5.18|3.78|5.16|3.76|0
1656704960000|2022-07-01 19:49:20|5.19|3.79|5.2|3.8|5.2|3.8|5.17|3.77|0
1656704970000|2022-07-01 19:49:30|5.19|3.79|5.19|3.79|5.21|3.81|5.19|3.79|0
1656704980000|2022-07-01 19:49:40|5.18|3.78|5.19|3.79|5.19|3.79|5.17|3.77|0
1656704990000|2022-07-01 19:49:50|5.18|3.78|5.18|3.78|5.19|3.79|5.18|3.78|0
1656705000000|2022-07-01 19:50:00|5.23|3.83|5.08|3.68|5.23|3.83|5.08|3.68|0
1656705010000|2022-07-01 19:50:10|4.85|3.45|4.86|3.46|4.86|3.46|4.84|3.44|0
1656705020000|2022-07-01 19:50:20|4.88|3.48|4.83|3.43|4.88|3.48|4.83|3.43|0
1656705030000|2022-07-01 19:50:30|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1656705040000|2022-07-01 19:50:40|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1656705050000|2022-07-01 19:50:50|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1656705060000|2022-07-01 19:51:00|4.73|3.33|4.69|3.29|4.73|3.33|4.69|3.29|0
1656705070000|2022-07-01 19:51:10|4.71|3.31|4.72|3.32|4.73|3.33|4.71|3.31|0
1656705080000|2022-07-01 19:51:20|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1656705090000|2022-07-01 19:51:30|4.69|3.29|4.67|3.27|4.7|3.3|4.67|3.27|0
1656705100000|2022-07-01 19:51:40|4.68|3.28|4.73|3.33|4.73|3.33|4.67|3.27|0
1656705110000|2022-07-01 19:51:50|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1656705120000|2022-07-01 19:52:00|4.73|3.33|4.68|3.28|4.73|3.33|4.68|3.28|0
1656705130000|2022-07-01 19:52:10|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1656705140000|2022-07-01 19:52:20|4.66|3.26|4.66|3.26|4.68|3.28|4.66|3.26|0
1656705150000|2022-07-01 19:52:30|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1656705160000|2022-07-01 19:52:40|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1656705170000|2022-07-01 19:52:50|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1656705180000|2022-07-01 19:53:00|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1656705190000|2022-07-01 19:53:10|4.61|3.21|4.57|3.17|4.61|3.21|4.57|3.17|0
1656705200000|2022-07-01 19:53:20|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1656705210000|2022-07-01 19:53:30|4.54|3.14|4.58|3.18|4.58|3.18|4.54|3.14|0
1656705220000|2022-07-01 19:53:40|4.56|3.16|4.56|3.16|4.57|3.17|4.54|3.14|0
1656705230000|2022-07-01 19:53:50|4.57|3.17|4.6|3.2|4.6|3.2|4.57|3.17|0
1656705240000|2022-07-01 19:54:00|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1656705250000|2022-07-01 19:54:10|4.6|3.2|4.61|3.21|4.63|3.23|4.6|3.2|0
1656705260000|2022-07-01 19:54:20|4.62|3.22|4.64|3.24|4.64|3.24|4.61|3.21|0
1656705270000|2022-07-01 19:54:30|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1656705280000|2022-07-01 19:54:40|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1656705290000|2022-07-01 19:54:50|4.72|3.32|4.72|3.32|4.73|3.33|4.72|3.32|0
1656705300000|2022-07-01 19:55:00|4.68|3.28|4.77|3.37|4.77|3.37|4.68|3.28|0
1656705310000|2022-07-01 19:55:10|4.76|3.36|4.76|3.36|4.76|3.36|4.7|3.3|0
1656705320000|2022-07-01 19:55:20|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656705330000|2022-07-01 19:55:30|4.8|3.4|4.74|3.34|4.8|3.4|4.74|3.34|0
1656705340000|2022-07-01 19:55:40|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1656705350000|2022-07-01 19:55:50|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1656705360000|2022-07-01 19:56:00|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1656705370000|2022-07-01 19:56:10|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1656705380000|2022-07-01 19:56:20|4.76|3.36|4.76|3.36|4.76|3.36|4.73|3.33|0
1656705390000|2022-07-01 19:56:30|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656705400000|2022-07-01 19:56:40|4.77|3.37|4.71|3.31|4.77|3.37|4.71|3.31|0
1656705410000|2022-07-01 19:56:50|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1656705420000|2022-07-01 19:57:00|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1656705430000|2022-07-01 19:57:10|4.69|3.29|4.73|3.33|4.73|3.33|4.69|3.29|0
1656705440000|2022-07-01 19:57:20|4.69|3.29|4.69|3.29|4.69|3.29|4.68|3.28|0
1656705450000|2022-07-01 19:57:30|4.68|3.28|4.69|3.29|4.72|3.32|4.68|3.28|0
1656705460000|2022-07-01 19:57:40|4.68|3.28|4.7|3.3|4.7|3.3|4.68|3.28|0
1656705470000|2022-07-01 19:57:50|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1656705480000|2022-07-01 19:58:00|4.7|3.3|4.71|3.31|4.72|3.32|4.69|3.29|0
1656705490000|2022-07-01 19:58:10|4.72|3.32|4.72|3.32|4.72|3.32|4.71|3.31|0
1656705500000|2022-07-01 19:58:20|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1656705510000|2022-07-01 19:58:30|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1656705520000|2022-07-01 19:58:40|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1656705530000|2022-07-01 19:58:50|4.78|3.38|4.73|3.33|4.79|3.39|4.73|3.33|0
1656705540000|2022-07-01 19:59:00|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1656705550000|2022-07-01 19:59:10|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1656705560000|2022-07-01 19:59:20|4.8|3.4|4.79|3.39|4.83|3.43|4.79|3.39|0
1656705570000|2022-07-01 19:59:30|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656705580000|2022-07-01 19:59:40|4.74|3.34|4.75|3.35|4.75|3.35|4.71|3.31|0
1656705590000|2022-07-01 19:59:50|4.8|3.4|4.85|3.45|4.87|3.47|4.8|3.4|0
1656705600000|2022-07-01 20:00:00|4.84|3.44|4.83|3.43|4.85|3.45|4.83|3.43|0
1656705610000|2022-07-01 20:00:10|4.82|3.42|4.9|3.5|4.9|3.5|4.82|3.42|0
1656705620000|2022-07-01 20:00:20|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1656705630000|2022-07-01 20:00:30|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1656705640000|2022-07-01 20:00:40|4.88|3.48|4.91|3.51|4.91|3.51|4.88|3.48|0
1656705650000|2022-07-01 20:00:50|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1656705660000|2022-07-01 20:01:00|4.89|3.49|4.87|3.47|4.89|3.49|4.87|3.47|0
1656705670000|2022-07-01 20:01:10|4.88|3.48|4.86|3.46|4.88|3.48|4.85|3.45|0
1656705680000|2022-07-01 20:01:20|4.87|3.47|4.84|3.44|4.87|3.47|4.84|3.44|0
1656705690000|2022-07-01 20:01:30|4.82|3.42|4.85|3.45|4.85|3.45|4.82|3.42|0
1656705700000|2022-07-01 20:01:40|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1656705710000|2022-07-01 20:01:50|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1656705720000|2022-07-01 20:02:00|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1656705730000|2022-07-01 20:02:10|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1656705740000|2022-07-01 20:02:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656705750000|2022-07-01 20:02:30|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1656705760000|2022-07-01 20:02:40|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656705770000|2022-07-01 20:02:50|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656705780000|2022-07-01 20:03:00|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656705790000|2022-07-01 20:03:10|4.79|3.39|4.8|3.4|4.8|3.4|4.78|3.38|0
1656705800000|2022-07-01 20:03:20|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1656705810000|2022-07-01 20:03:30|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1656705830000|2022-07-01 20:03:50|4.83|3.43|4.81|3.41|4.84|3.44|4.81|3.41|0
1656705840000|2022-07-01 20:04:00|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1656705850000|2022-07-01 20:04:10|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1656705860000|2022-07-01 20:04:20|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1656705870000|2022-07-01 20:04:30|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1656705880000|2022-07-01 20:04:40|4.81|3.41|4.81|3.41|4.82|3.42|4.81|3.41|0
1656705890000|2022-07-01 20:04:50|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1656705900000|2022-07-01 20:05:00|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1656705920000|2022-07-01 20:05:20|4.77|3.37|4.78|3.38|4.79|3.39|4.77|3.37|0
1656705930000|2022-07-01 20:05:30|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1656705940000|2022-07-01 20:05:40|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1656705950000|2022-07-01 20:05:50|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1656705970000|2022-07-01 20:06:10|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1656705980000|2022-07-01 20:06:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656706030000|2022-07-01 20:07:10|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1656706040000|2022-07-01 20:07:20|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1656706050000|2022-07-01 20:07:30|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1656706060000|2022-07-01 20:07:40|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1656706070000|2022-07-01 20:07:50|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656706080000|2022-07-01 20:08:00|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1656706100000|2022-07-01 20:08:20|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656706110000|2022-07-01 20:08:30|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1656706120000|2022-07-01 20:08:40|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1656706130000|2022-07-01 20:08:50|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1656706140000|2022-07-01 20:09:00|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1656706150000|2022-07-01 20:09:10|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1656706160000|2022-07-01 20:09:20|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1656706170000|2022-07-01 20:09:30|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1656706190000|2022-07-01 20:09:50|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1656706200000|2022-07-01 20:10:00|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1656706210000|2022-07-01 20:10:10|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1656706220000|2022-07-01 20:10:20|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1656706240000|2022-07-01 20:10:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656706250000|2022-07-01 20:10:50|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656706270000|2022-07-01 20:11:10|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1656706280000|2022-07-01 20:11:20|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1656706290000|2022-07-01 20:11:30|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1656706300000|2022-07-01 20:11:40|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1656706320000|2022-07-01 20:12:00|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656706340000|2022-07-01 20:12:20|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1656706350000|2022-07-01 20:12:30|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1656706380000|2022-07-01 20:13:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1656706390000|2022-07-01 20:13:10|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656706400000|2022-07-01 20:13:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656706410000|2022-07-01 20:13:30|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656706420000|2022-07-01 20:13:40|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1656706430000|2022-07-01 20:13:50|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1656706450000|2022-07-01 20:14:10|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1656706460000|2022-07-01 20:14:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1656706470000|2022-07-01 20:14:30|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656706480000|2022-07-01 20:14:40|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1656706490000|2022-07-01 20:14:50|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1656706510000|2022-07-01 20:15:10|4.87|3.27|4.87|3.27|4.87|3.27|4.87|3.27|0
1656706540000|2022-07-01 20:15:40|4.88|3.28|4.88|3.28|4.88|3.28|4.88|3.28|0
1656706550000|2022-07-01 20:15:50|4.89|3.29|4.89|3.29|4.89|3.29|4.89|3.29|0
